date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-06-13 13:00:00,5.05,5.05,5.03,5.04,77600.0,5.0053,5.0053,4.9855,4.9954,77600.0
2005-06-13 13:10:00,5.04,5.05,5.04,5.05,22800.0,4.9954,5.0053,4.9954,5.0053,22800.0
2005-06-13 13:20:00,5.05,5.05,5.04,5.04,48000.0,5.0053,5.0053,4.9954,4.9954,48000.0
2005-06-13 13:30:00,5.05,5.09,5.05,5.09,243200.0,5.0053,5.0449,5.0053,5.0449,243200.0
2005-06-13 13:40:00,5.08,5.08,5.07,5.07,34800.0,5.035,5.035,5.0251,5.0251,34800.0
2005-06-13 13:50:00,5.08,5.08,5.06,5.06,46800.0,5.035,5.035,5.0152,5.0152,46800.0
2005-06-13 14:00:00,5.06,5.07,5.04,5.06,108400.0,5.0152,5.0251,4.9954,5.0152,108400.0
2005-06-13 14:10:00,5.06,5.07,5.06,5.06,107600.0,5.0152,5.0251,5.0152,5.0152,107600.0
2005-06-13 14:20:00,5.06,5.07,5.06,5.07,34800.0,5.0152,5.0251,5.0152,5.0251,34800.0
2005-06-13 14:30:00,5.07,5.09,5.07,5.08,102400.0,5.0251,5.0449,5.0251,5.035,102400.0
2005-06-13 14:40:00,5.09,5.09,5.08,5.08,108800.0,5.0449,5.0449,5.035,5.035,108800.0
2005-06-13 14:50:00,5.08,5.08,5.07,5.07,61200.0,5.035,5.035,5.0251,5.0251,61200.0
2005-06-13 15:00:00,5.08,5.1,5.08,5.08,72400.0,5.035,5.0548,5.035,5.035,72400.0
2005-06-13 15:10:00,5.08,5.09,5.06,5.07,112000.0,5.035,5.0449,5.0152,5.0251,112000.0
2005-06-13 15:20:00,5.07,5.07,5.06,5.06,30400.0,5.0251,5.0251,5.0152,5.0152,30400.0
2005-06-13 15:30:00,5.06,5.1,5.06,5.1,118000.0,5.0152,5.0548,5.0152,5.0548,118000.0
2005-06-13 15:40:00,5.1,5.11,5.09,5.09,171600.0,5.0548,5.0647,5.0449,5.0449,171600.0
2005-06-13 15:50:00,5.09,5.12,5.09,5.12,194000.0,5.0449,5.0747,5.0449,5.0747,194000.0
2005-06-14 09:30:00,5.12,5.12,5.08,5.11,79200.0,5.0747,5.0747,5.035,5.0647,79200.0
2005-06-14 09:40:00,5.11,5.13,5.11,5.13,77600.0,5.0647,5.0846,5.0647,5.0846,77600.0
2005-06-14 09:50:00,5.13,5.13,5.1,5.13,82800.0,5.0846,5.0846,5.0548,5.0846,82800.0
2005-06-14 10:00:00,5.13,5.15,5.11,5.12,81600.0,5.0846,5.1044,5.0647,5.0747,81600.0
2005-06-14 10:10:00,5.12,5.15,5.12,5.15,35200.0,5.0747,5.1044,5.0747,5.1044,35200.0
2005-06-14 10:20:00,5.15,5.15,5.1,5.11,84800.0,5.1044,5.1044,5.0548,5.0647,84800.0
2005-06-14 10:30:00,5.11,5.11,5.09,5.09,82400.0,5.0647,5.0647,5.0449,5.0449,82400.0
2005-06-14 10:40:00,5.09,5.09,5.04,5.06,150800.0,5.0449,5.0449,4.9954,5.0152,150800.0
2005-06-14 10:50:00,5.06,5.06,5.04,5.04,162000.0,5.0152,5.0152,4.9954,4.9954,162000.0
2005-06-14 11:00:00,5.04,5.06,5.03,5.06,69600.0,4.9954,5.0152,4.9855,5.0152,69600.0
2005-06-14 11:10:00,5.05,5.08,5.05,5.08,33200.0,5.0053,5.035,5.0053,5.035,33200.0
2005-06-14 11:20:00,5.08,5.08,5.07,5.07,23600.0,5.035,5.035,5.0251,5.0251,23600.0
2005-06-14 11:30:00,5.06,5.06,5.06,5.06,4000.0,5.0152,5.0152,5.0152,5.0152,4000.0
2005-06-14 11:40:00,5.06,5.07,5.06,5.07,42000.0,5.0152,5.0251,5.0152,5.0251,42000.0
2005-06-14 11:50:00,5.07,5.07,5.07,5.07,19600.0,5.0251,5.0251,5.0251,5.0251,19600.0
2005-06-14 12:00:00,5.07,5.07,5.06,5.07,15200.0,5.0251,5.0251,5.0152,5.0251,15200.0
2005-06-14 12:10:00,5.07,5.07,5.07,5.07,7600.0,5.0251,5.0251,5.0251,5.0251,7600.0
2005-06-14 12:20:00,5.08,5.09,5.08,5.08,33200.0,5.035,5.0449,5.035,5.035,33200.0
2005-06-14 12:30:00,5.08,5.08,5.06,5.06,29200.0,5.035,5.035,5.0152,5.0152,29200.0
2005-06-14 12:40:00,5.06,5.09,5.06,5.09,52400.0,5.0152,5.0449,5.0152,5.0449,52400.0
2005-06-14 12:50:00,5.09,5.1,5.09,5.1,11200.0,5.0449,5.0548,5.0449,5.0548,11200.0
2005-06-14 13:00:00,5.1,5.1,5.08,5.1,16000.0,5.0548,5.0548,5.035,5.0548,16000.0
2005-06-14 13:10:00,5.1,5.11,5.1,5.11,22400.0,5.0548,5.0647,5.0548,5.0647,22400.0
2005-06-14 13:20:00,5.11,5.12,5.11,5.11,51200.0,5.0647,5.0747,5.0647,5.0647,51200.0
2005-06-14 13:30:00,5.11,5.11,5.1,5.1,21600.0,5.0647,5.0647,5.0548,5.0548,21600.0
2005-06-14 13:40:00,5.11,5.12,5.11,5.11,27200.0,5.0647,5.0747,5.0647,5.0647,27200.0
2005-06-14 13:50:00,5.12,5.13,5.12,5.13,60400.0,5.0747,5.0846,5.0747,5.0846,60400.0
2005-06-14 14:00:00,5.13,5.14,5.13,5.14,26000.0,5.0846,5.0945,5.0846,5.0945,26000.0
2005-06-14 14:10:00,5.14,5.14,5.13,5.13,38400.0,5.0945,5.0945,5.0846,5.0846,38400.0
2005-06-14 14:20:00,5.14,5.14,5.11,5.13,30400.0,5.0945,5.0945,5.0647,5.0846,30400.0
2005-06-14 14:30:00,5.13,5.13,5.12,5.13,31600.0,5.0846,5.0846,5.0747,5.0846,31600.0
2005-06-14 14:40:00,5.13,5.16,5.13,5.15,55600.0,5.0846,5.1143,5.0846,5.1044,55600.0
2005-06-14 14:50:00,5.15,5.15,5.15,5.15,27600.0,5.1044,5.1044,5.1044,5.1044,27600.0
2005-06-14 15:00:00,5.15,5.15,5.13,5.13,46800.0,5.1044,5.1044,5.0846,5.0846,46800.0
2005-06-14 15:10:00,5.14,5.14,5.13,5.13,32800.0,5.0945,5.0945,5.0846,5.0846,32800.0
2005-06-14 15:20:00,5.13,5.13,5.12,5.13,22800.0,5.0846,5.0846,5.0747,5.0846,22800.0
2005-06-14 15:30:00,5.13,5.13,5.1,5.11,24400.0,5.0846,5.0846,5.0548,5.0647,24400.0
2005-06-14 15:40:00,5.11,5.15,5.11,5.13,36000.0,5.0647,5.1044,5.0647,5.0846,36000.0
2005-06-14 15:50:00,5.13,5.15,5.13,5.15,85200.0,5.0846,5.1044,5.0846,5.1044,85200.0
2005-06-15 09:30:00,5.15,5.16,5.12,5.12,144800.0,5.1044,5.1143,5.0747,5.0747,144800.0
2005-06-15 09:40:00,5.12,5.12,5.11,5.11,56800.0,5.0747,5.0747,5.0647,5.0647,56800.0
2005-06-15 09:50:00,5.11,5.13,5.11,5.12,38800.0,5.0647,5.0846,5.0647,5.0747,38800.0
2005-06-15 10:00:00,5.12,5.12,5.08,5.09,313600.0,5.0747,5.0747,5.035,5.0449,313600.0
2005-06-15 10:10:00,5.08,5.1,5.08,5.09,277600.0,5.035,5.0548,5.035,5.0449,277600.0
2005-06-15 10:20:00,5.09,5.09,5.05,5.05,107200.0,5.0449,5.0449,5.0053,5.0053,107200.0
2005-06-15 10:30:00,5.05,5.05,4.98,4.98,250000.0,5.0053,5.0053,4.9359,4.9359,250000.0
2005-06-15 10:40:00,4.98,4.99,4.94,4.96,129600.0,4.9359,4.9458,4.8963,4.9161,129600.0
2005-06-15 10:50:00,4.96,4.96,4.93,4.93,131200.0,4.9161,4.9161,4.8863,4.8863,131200.0
2005-06-15 11:00:00,4.93,4.96,4.93,4.96,34000.0,4.8863,4.9161,4.8863,4.9161,34000.0
2005-06-15 11:10:00,4.96,4.97,4.95,4.95,14000.0,4.9161,4.926,4.9062,4.9062,14000.0
2005-06-15 11:20:00,4.95,4.95,4.93,4.95,53200.0,4.9062,4.9062,4.8863,4.9062,53200.0
2005-06-15 11:30:00,4.93,4.99,4.93,4.98,44800.0,4.8863,4.9458,4.8863,4.9359,44800.0
2005-06-15 11:40:00,4.98,4.98,4.94,4.94,58000.0,4.9359,4.9359,4.8963,4.8963,58000.0
2005-06-15 11:50:00,4.94,4.98,4.94,4.97,31600.0,4.8963,4.9359,4.8963,4.926,31600.0
2005-06-15 12:00:00,4.97,4.97,4.95,4.95,16000.0,4.926,4.926,4.9062,4.9062,16000.0
2005-06-15 12:10:00,4.95,4.95,4.94,4.95,12800.0,4.9062,4.9062,4.8963,4.9062,12800.0
2005-06-15 12:20:00,4.96,4.96,4.95,4.96,24000.0,4.9161,4.9161,4.9062,4.9161,24000.0
2005-06-15 12:30:00,4.95,4.98,4.95,4.97,96400.0,4.9062,4.9359,4.9062,4.926,96400.0
2005-06-15 12:40:00,4.97,4.98,4.97,4.97,18000.0,4.926,4.9359,4.926,4.926,18000.0
2005-06-15 12:50:00,4.97,5.0,4.97,5.0,20800.0,4.926,4.9557,4.926,4.9557,20800.0
2005-06-15 13:00:00,5.0,5.02,4.99,5.02,36000.0,4.9557,4.9755,4.9458,4.9755,36000.0
2005-06-15 13:10:00,5.02,5.04,5.02,5.04,38000.0,4.9755,4.9954,4.9755,4.9954,38000.0
2005-06-15 13:20:00,5.04,5.04,5.03,5.03,33600.0,4.9954,4.9954,4.9855,4.9855,33600.0
2005-06-15 13:30:00,5.03,5.03,5.01,5.01,55600.0,4.9855,4.9855,4.9656,4.9656,55600.0
2005-06-15 13:40:00,5.01,5.01,4.99,5.01,40000.0,4.9656,4.9656,4.9458,4.9656,40000.0
2005-06-15 13:50:00,5.01,5.05,5.01,5.02,94400.0,4.9656,5.0053,4.9656,4.9755,94400.0
2005-06-15 14:00:00,5.02,5.04,5.02,5.04,36800.0,4.9755,4.9954,4.9755,4.9954,36800.0
2005-06-15 14:10:00,5.04,5.04,5.01,5.01,32400.0,4.9954,4.9954,4.9656,4.9656,32400.0
2005-06-15 14:20:00,5.01,5.03,5.0,5.02,124800.0,4.9656,4.9855,4.9557,4.9755,124800.0
2005-06-15 14:30:00,5.02,5.02,5.01,5.01,37600.0,4.9755,4.9755,4.9656,4.9656,37600.0
2005-06-15 14:40:00,5.01,5.04,5.01,5.01,46000.0,4.9656,4.9954,4.9656,4.9656,46000.0
2005-06-15 14:50:00,5.01,5.01,5.0,5.0,22400.0,4.9656,4.9656,4.9557,4.9557,22400.0
2005-06-15 15:00:00,5.0,5.01,4.99,5.01,34800.0,4.9557,4.9656,4.9458,4.9656,34800.0
2005-06-15 15:10:00,5.01,5.01,5.0,5.0,26000.0,4.9656,4.9656,4.9557,4.9557,26000.0
2005-06-15 15:20:00,5.0,5.01,5.0,5.01,64800.0,4.9557,4.9656,4.9557,4.9656,64800.0
2005-06-15 15:30:00,5.02,5.03,5.01,5.01,20400.0,4.9755,4.9855,4.9656,4.9656,20400.0
2005-06-15 15:40:00,5.02,5.03,5.01,5.02,62400.0,4.9755,4.9855,4.9656,4.9755,62400.0
2005-06-15 15:50:00,5.02,5.04,5.02,5.02,63200.0,4.9755,4.9954,4.9755,4.9755,63200.0
2005-06-16 09:30:00,5.05,5.06,5.01,5.01,84800.0,5.0053,5.0152,4.9656,4.9656,84800.0
2005-06-16 09:40:00,5.01,5.04,5.0,5.0,38800.0,4.9656,4.9954,4.9557,4.9557,38800.0
2005-06-16 09:50:00,5.0,5.02,4.99,5.0,91600.0,4.9557,4.9755,4.9458,4.9557,91600.0
2005-06-16 10:00:00,4.99,5.0,4.97,4.97,84400.0,4.9458,4.9557,4.926,4.926,84400.0
2005-06-16 10:10:00,4.98,5.0,4.98,4.98,43200.0,4.9359,4.9557,4.9359,4.9359,43200.0
2005-06-16 10:20:00,4.98,4.99,4.98,4.99,41200.0,4.9359,4.9458,4.9359,4.9458,41200.0
2005-06-16 10:30:00,4.99,4.99,4.98,4.98,34800.0,4.9458,4.9458,4.9359,4.9359,34800.0
2005-06-16 10:40:00,4.98,4.99,4.98,4.98,54800.0,4.9359,4.9458,4.9359,4.9359,54800.0
2005-06-16 10:50:00,4.98,4.98,4.98,4.98,24800.0,4.9359,4.9359,4.9359,4.9359,24800.0
2005-06-16 11:00:00,4.98,4.98,4.98,4.98,47200.0,4.9359,4.9359,4.9359,4.9359,47200.0
2005-06-16 11:10:00,4.98,4.98,4.96,4.96,87600.0,4.9359,4.9359,4.9161,4.9161,87600.0
2005-06-16 11:20:00,4.96,4.96,4.95,4.95,91200.0,4.9161,4.9161,4.9062,4.9062,91200.0
2005-06-16 11:30:00,4.95,4.95,4.95,4.95,70400.0,4.9062,4.9062,4.9062,4.9062,70400.0
2005-06-16 11:40:00,4.95,4.95,4.94,4.94,50400.0,4.9062,4.9062,4.8963,4.8963,50400.0
2005-06-16 11:50:00,4.94,4.94,4.94,4.94,44400.0,4.8963,4.8963,4.8963,4.8963,44400.0
2005-06-16 12:00:00,4.94,4.94,4.93,4.93,104000.0,4.8963,4.8963,4.8863,4.8863,104000.0
2005-06-16 12:10:00,4.93,4.93,4.91,4.91,93600.0,4.8863,4.8863,4.8665,4.8665,93600.0
2005-06-16 12:20:00,4.91,4.94,4.91,4.91,233600.0,4.8665,4.8963,4.8665,4.8665,233600.0
2005-06-16 12:30:00,4.91,4.91,4.91,4.91,116400.0,4.8665,4.8665,4.8665,4.8665,116400.0
2005-06-16 12:40:00,4.92,4.92,4.91,4.91,53600.0,4.8764,4.8764,4.8665,4.8665,53600.0
2005-06-16 12:50:00,4.91,4.91,4.91,4.91,51600.0,4.8665,4.8665,4.8665,4.8665,51600.0
2005-06-16 13:00:00,4.91,4.92,4.91,4.92,76400.0,4.8665,4.8764,4.8665,4.8764,76400.0
2005-06-16 13:10:00,4.92,4.92,4.91,4.91,56000.0,4.8764,4.8764,4.8665,4.8665,56000.0
2005-06-16 13:20:00,4.91,4.91,4.91,4.91,34400.0,4.8665,4.8665,4.8665,4.8665,34400.0
2005-06-16 13:30:00,4.91,4.92,4.91,4.92,58400.0,4.8665,4.8764,4.8665,4.8764,58400.0
2005-06-16 13:40:00,4.92,4.92,4.9,4.9,60400.0,4.8764,4.8764,4.8566,4.8566,60400.0
2005-06-16 13:50:00,4.9,4.9,4.9,4.9,38800.0,4.8566,4.8566,4.8566,4.8566,38800.0
2005-06-16 14:00:00,4.9,4.91,4.87,4.91,108800.0,4.8566,4.8665,4.8269,4.8665,108800.0
2005-06-16 14:10:00,4.91,4.91,4.91,4.91,39600.0,4.8665,4.8665,4.8665,4.8665,39600.0
2005-06-16 14:20:00,4.91,4.91,4.91,4.91,17600.0,4.8665,4.8665,4.8665,4.8665,17600.0
2005-06-16 14:30:00,4.91,4.91,4.91,4.91,33600.0,4.8665,4.8665,4.8665,4.8665,33600.0
2005-06-16 14:40:00,4.91,4.92,4.91,4.91,63600.0,4.8665,4.8764,4.8665,4.8665,63600.0
2005-06-16 14:50:00,4.91,4.92,4.91,4.92,75600.0,4.8665,4.8764,4.8665,4.8764,75600.0
2005-06-16 15:00:00,4.92,4.93,4.92,4.93,37600.0,4.8764,4.8863,4.8764,4.8863,37600.0
2005-06-16 15:10:00,4.93,4.95,4.93,4.94,101600.0,4.8863,4.9062,4.8863,4.8963,101600.0
2005-06-16 15:20:00,4.94,4.95,4.94,4.95,65200.0,4.8963,4.9062,4.8963,4.9062,65200.0
2005-06-16 15:30:00,4.95,4.96,4.94,4.95,68400.0,4.9062,4.9161,4.8963,4.9062,68400.0
2005-06-16 15:40:00,4.95,4.95,4.94,4.94,98800.0,4.9062,4.9062,4.8963,4.8963,98800.0
2005-06-16 15:50:00,4.94,4.97,4.94,4.96,115600.0,4.8963,4.926,4.8963,4.9161,115600.0
2005-06-17 09:30:00,4.96,4.96,4.9,4.95,264800.0,4.9161,4.9161,4.8566,4.9062,264800.0
2005-06-17 09:40:00,4.95,5.01,4.95,5.01,103200.0,4.9062,4.9656,4.9062,4.9656,103200.0
2005-06-17 09:50:00,5.01,5.04,5.01,5.02,67200.0,4.9656,4.9954,4.9656,4.9755,67200.0
2005-06-17 10:00:00,5.02,5.02,4.98,5.01,68000.0,4.9755,4.9755,4.9359,4.9656,68000.0
2005-06-17 10:10:00,5.01,5.02,5.01,5.01,26400.0,4.9656,4.9755,4.9656,4.9656,26400.0
2005-06-17 10:20:00,5.01,5.06,5.01,5.04,86800.0,4.9656,5.0152,4.9656,4.9954,86800.0
2005-06-17 10:30:00,5.05,5.07,5.05,5.06,120400.0,5.0053,5.0251,5.0053,5.0152,120400.0
2005-06-17 10:40:00,5.06,5.06,5.05,5.06,45600.0,5.0152,5.0152,5.0053,5.0152,45600.0
2005-06-17 10:50:00,5.06,5.08,5.06,5.06,84400.0,5.0152,5.035,5.0152,5.0152,84400.0
2005-06-17 11:00:00,5.06,5.07,5.06,5.06,31200.0,5.0152,5.0251,5.0152,5.0152,31200.0
2005-06-17 11:10:00,5.06,5.06,5.06,5.06,25600.0,5.0152,5.0152,5.0152,5.0152,25600.0
2005-06-17 11:20:00,5.04,5.04,5.04,5.04,45600.0,4.9954,4.9954,4.9954,4.9954,45600.0
2005-06-17 11:30:00,5.03,5.05,5.03,5.05,26000.0,4.9855,5.0053,4.9855,5.0053,26000.0
2005-06-17 11:40:00,5.06,5.06,5.04,5.04,29600.0,5.0152,5.0152,4.9954,4.9954,29600.0
2005-06-17 11:50:00,5.04,5.06,5.04,5.05,83600.0,4.9954,5.0152,4.9954,5.0053,83600.0
2005-06-17 12:00:00,5.05,5.06,5.05,5.06,83200.0,5.0053,5.0152,5.0053,5.0152,83200.0
2005-06-17 12:10:00,5.06,5.06,5.04,5.05,30000.0,5.0152,5.0152,4.9954,5.0053,30000.0
2005-06-17 12:20:00,5.04,5.05,5.04,5.05,132800.0,4.9954,5.0053,4.9954,5.0053,132800.0
2005-06-17 12:30:00,5.05,5.05,5.04,5.04,63200.0,5.0053,5.0053,4.9954,4.9954,63200.0
2005-06-17 12:40:00,5.05,5.06,5.05,5.05,34800.0,5.0053,5.0152,5.0053,5.0053,34800.0
2005-06-17 12:50:00,5.05,5.06,5.05,5.05,39600.0,5.0053,5.0152,5.0053,5.0053,39600.0
2005-06-17 13:00:00,5.06,5.07,5.05,5.05,90800.0,5.0152,5.0251,5.0053,5.0053,90800.0
2005-06-17 13:10:00,5.06,5.08,5.05,5.07,56400.0,5.0152,5.035,5.0053,5.0251,56400.0
2005-06-17 13:20:00,5.07,5.07,5.05,5.05,54000.0,5.0251,5.0251,5.0053,5.0053,54000.0
2005-06-17 13:30:00,5.05,5.08,5.05,5.07,49600.0,5.0053,5.035,5.0053,5.0251,49600.0
2005-06-17 13:40:00,5.07,5.08,5.06,5.06,56000.0,5.0251,5.035,5.0152,5.0152,56000.0
2005-06-17 13:50:00,5.07,5.08,5.07,5.07,102800.0,5.0251,5.035,5.0251,5.0251,102800.0
2005-06-17 14:00:00,5.07,5.08,5.06,5.06,89200.0,5.0251,5.035,5.0152,5.0152,89200.0
2005-06-17 14:10:00,5.07,5.07,5.07,5.07,38400.0,5.0251,5.0251,5.0251,5.0251,38400.0
2005-06-17 14:20:00,5.07,5.07,5.07,5.07,24000.0,5.0251,5.0251,5.0251,5.0251,24000.0
2005-06-17 14:30:00,5.07,5.07,5.07,5.07,44000.0,5.0251,5.0251,5.0251,5.0251,44000.0
2005-06-17 14:40:00,5.07,5.1,5.07,5.07,119200.0,5.0251,5.0548,5.0251,5.0251,119200.0
2005-06-17 14:50:00,5.07,5.07,5.03,5.06,107200.0,5.0251,5.0251,4.9855,5.0152,107200.0
2005-06-17 15:00:00,5.06,5.08,5.06,5.06,78000.0,5.0152,5.035,5.0152,5.0152,78000.0
2005-06-17 15:10:00,5.06,5.08,5.05,5.08,93600.0,5.0152,5.035,5.0053,5.035,93600.0
2005-06-17 15:20:00,5.08,5.11,5.06,5.11,93200.0,5.035,5.0647,5.0152,5.0647,93200.0
2005-06-17 15:30:00,5.11,5.12,5.09,5.12,222400.0,5.0647,5.0747,5.0449,5.0747,222400.0
2005-06-17 15:40:00,5.11,5.17,5.11,5.16,343600.0,5.0647,5.1242,5.0647,5.1143,343600.0
2005-06-17 15:50:00,5.15,5.16,5.1,5.11,278800.0,5.1044,5.1143,5.0548,5.0647,278800.0
2005-06-20 09:30:00,5.12,5.12,5.1,5.11,124000.0,5.0747,5.0747,5.0548,5.0647,124000.0
2005-06-20 09:40:00,5.1,5.11,5.09,5.1,51600.0,5.0548,5.0647,5.0449,5.0548,51600.0
2005-06-20 09:50:00,5.11,5.12,5.09,5.11,64800.0,5.0647,5.0747,5.0449,5.0647,64800.0
2005-06-20 10:00:00,5.11,5.11,5.1,5.1,30000.0,5.0647,5.0647,5.0548,5.0548,30000.0
2005-06-20 10:10:00,5.11,5.11,5.11,5.11,31200.0,5.0647,5.0647,5.0647,5.0647,31200.0
2005-06-20 10:20:00,5.11,5.11,5.08,5.09,82400.0,5.0647,5.0647,5.035,5.0449,82400.0
2005-06-20 10:30:00,5.09,5.09,5.08,5.08,13200.0,5.0449,5.0449,5.035,5.035,13200.0
2005-06-20 10:40:00,5.09,5.11,5.08,5.11,58400.0,5.0449,5.0647,5.035,5.0647,58400.0
2005-06-20 10:50:00,5.08,5.1,5.07,5.1,32000.0,5.035,5.0548,5.0251,5.0548,32000.0
2005-06-20 11:00:00,5.1,5.1,5.09,5.09,12000.0,5.0548,5.0548,5.0449,5.0449,12000.0
2005-06-20 11:10:00,5.09,5.09,5.09,5.09,16000.0,5.0449,5.0449,5.0449,5.0449,16000.0
2005-06-20 11:20:00,5.09,5.09,5.09,5.09,18400.0,5.0449,5.0449,5.0449,5.0449,18400.0
2005-06-20 11:30:00,5.09,5.09,5.08,5.08,28000.0,5.0449,5.0449,5.035,5.035,28000.0
2005-06-20 11:40:00,5.08,5.08,5.07,5.07,14800.0,5.035,5.035,5.0251,5.0251,14800.0
2005-06-20 11:50:00,5.07,5.1,5.07,5.1,27600.0,5.0251,5.0548,5.0251,5.0548,27600.0
2005-06-20 12:00:00,5.09,5.1,5.08,5.09,93600.0,5.0449,5.0548,5.035,5.0449,93600.0
2005-06-20 12:10:00,5.09,5.1,5.08,5.08,37600.0,5.0449,5.0548,5.035,5.035,37600.0
2005-06-20 12:20:00,5.08,5.1,5.08,5.08,25600.0,5.035,5.0548,5.035,5.035,25600.0
2005-06-20 12:30:00,5.09,5.09,5.08,5.09,11600.0,5.0449,5.0449,5.035,5.0449,11600.0
2005-06-20 12:40:00,5.09,5.09,5.08,5.09,9600.0,5.0449,5.0449,5.035,5.0449,9600.0
2005-06-20 12:50:00,5.09,5.1,5.09,5.1,12000.0,5.0449,5.0548,5.0449,5.0548,12000.0
2005-06-20 13:00:00,5.1,5.1,5.09,5.09,8000.0,5.0548,5.0548,5.0449,5.0449,8000.0
2005-06-20 13:10:00,5.09,5.1,5.09,5.1,13200.0,5.0449,5.0548,5.0449,5.0548,13200.0
2005-06-20 13:20:00,5.1,5.1,5.09,5.1,37200.0,5.0548,5.0548,5.0449,5.0548,37200.0
2005-06-20 13:30:00,5.1,5.1,5.1,5.1,8000.0,5.0548,5.0548,5.0548,5.0548,8000.0
2005-06-20 13:40:00,5.1,5.11,5.1,5.11,10800.0,5.0548,5.0647,5.0548,5.0647,10800.0
2005-06-20 13:50:00,5.11,5.12,5.11,5.11,64400.0,5.0647,5.0747,5.0647,5.0647,64400.0
2005-06-20 14:00:00,5.11,5.13,5.11,5.13,63600.0,5.0647,5.0846,5.0647,5.0846,63600.0
2005-06-20 14:10:00,5.13,5.14,5.13,5.14,35200.0,5.0846,5.0945,5.0846,5.0945,35200.0
2005-06-20 14:20:00,5.13,5.14,5.13,5.14,30400.0,5.0846,5.0945,5.0846,5.0945,30400.0
2005-06-20 14:30:00,5.14,5.16,5.11,5.15,85600.0,5.0945,5.1143,5.0647,5.1044,85600.0
2005-06-20 14:40:00,5.15,5.15,5.13,5.15,62000.0,5.1044,5.1044,5.0846,5.1044,62000.0
2005-06-20 14:50:00,5.15,5.16,5.14,5.14,29600.0,5.1044,5.1143,5.0945,5.0945,29600.0
2005-06-20 15:00:00,5.13,5.17,5.13,5.17,44400.0,5.0846,5.1242,5.0846,5.1242,44400.0
2005-06-20 15:10:00,5.17,5.23,5.17,5.19,228000.0,5.1242,5.1837,5.1242,5.144,228000.0
2005-06-20 15:20:00,5.19,5.21,5.17,5.19,126000.0,5.144,5.1639,5.1242,5.144,126000.0
2005-06-20 15:30:00,5.19,5.19,5.16,5.17,74400.0,5.144,5.144,5.1143,5.1242,74400.0
2005-06-20 15:40:00,5.17,5.19,5.17,5.19,94800.0,5.1242,5.144,5.1242,5.144,94800.0
2005-06-20 15:50:00,5.2,5.23,5.2,5.21,268400.0,5.154,5.1837,5.154,5.1639,268400.0
2005-06-21 09:30:00,5.24,5.48,5.24,5.45,1194400.0,5.1936,5.4315,5.1936,5.4017,1194400.0
2005-06-21 09:40:00,5.45,5.5,5.43,5.46,327600.0,5.4017,5.4513,5.3819,5.4116,327600.0
2005-06-21 09:50:00,5.46,5.46,5.4,5.4,106800.0,5.4116,5.4116,5.3522,5.3522,106800.0
2005-06-21 10:00:00,5.4,5.43,5.37,5.39,307600.0,5.3522,5.3819,5.3224,5.3423,307600.0
2005-06-21 10:10:00,5.39,5.44,5.37,5.43,253200.0,5.3423,5.3918,5.3224,5.3819,253200.0
2005-06-21 10:20:00,5.44,5.47,5.4,5.46,200000.0,5.3918,5.4216,5.3522,5.4116,200000.0
2005-06-21 10:30:00,5.46,5.46,5.38,5.44,320000.0,5.4116,5.4116,5.3324,5.3918,320000.0
2005-06-21 10:40:00,5.44,5.45,5.41,5.43,66800.0,5.3918,5.4017,5.3621,5.3819,66800.0
2005-06-21 10:50:00,5.43,5.44,5.41,5.41,49600.0,5.3819,5.3918,5.3621,5.3621,49600.0
2005-06-21 11:00:00,5.41,5.43,5.39,5.4,171200.0,5.3621,5.3819,5.3423,5.3522,171200.0
2005-06-21 11:10:00,5.4,5.4,5.39,5.4,61200.0,5.3522,5.3522,5.3423,5.3522,61200.0
2005-06-21 11:20:00,5.39,5.4,5.36,5.37,209600.0,5.3423,5.3522,5.3125,5.3224,209600.0
2005-06-21 11:30:00,5.37,5.37,5.34,5.36,279200.0,5.3224,5.3224,5.2927,5.3125,279200.0
2005-06-21 11:40:00,5.36,5.36,5.35,5.35,172000.0,5.3125,5.3125,5.3026,5.3026,172000.0
2005-06-21 11:50:00,5.35,5.36,5.35,5.35,74400.0,5.3026,5.3125,5.3026,5.3026,74400.0
2005-06-21 12:00:00,5.35,5.35,5.35,5.35,18000.0,5.3026,5.3026,5.3026,5.3026,18000.0
2005-06-21 12:10:00,5.35,5.36,5.34,5.36,77600.0,5.3026,5.3125,5.2927,5.3125,77600.0
2005-06-21 12:20:00,5.35,5.35,5.35,5.35,83600.0,5.3026,5.3026,5.3026,5.3026,83600.0
2005-06-21 12:30:00,5.35,5.35,5.34,5.35,88400.0,5.3026,5.3026,5.2927,5.3026,88400.0
2005-06-21 12:40:00,5.34,5.35,5.34,5.35,63200.0,5.2927,5.3026,5.2927,5.3026,63200.0
2005-06-21 12:50:00,5.35,5.35,5.34,5.35,154800.0,5.3026,5.3026,5.2927,5.3026,154800.0
2005-06-21 13:00:00,5.35,5.35,5.34,5.35,52400.0,5.3026,5.3026,5.2927,5.3026,52400.0
2005-06-21 13:10:00,5.35,5.38,5.35,5.36,82000.0,5.3026,5.3324,5.3026,5.3125,82000.0
2005-06-21 13:20:00,5.35,5.37,5.35,5.36,74800.0,5.3026,5.3224,5.3026,5.3125,74800.0
2005-06-21 13:30:00,5.36,5.36,5.35,5.36,20400.0,5.3125,5.3125,5.3026,5.3125,20400.0
2005-06-21 13:40:00,5.35,5.35,5.34,5.34,20000.0,5.3026,5.3026,5.2927,5.2927,20000.0
2005-06-21 13:50:00,5.34,5.36,5.34,5.36,52000.0,5.2927,5.3125,5.2927,5.3125,52000.0
2005-06-21 14:00:00,5.35,5.35,5.29,5.3,89600.0,5.3026,5.3026,5.2432,5.2531,89600.0
2005-06-21 14:10:00,5.3,5.33,5.29,5.31,51600.0,5.2531,5.2828,5.2432,5.263,51600.0
2005-06-21 14:20:00,5.31,5.34,5.3,5.34,34000.0,5.263,5.2927,5.2531,5.2927,34000.0
2005-06-21 14:30:00,5.34,5.34,5.2,5.24,172800.0,5.2927,5.2927,5.154,5.1936,172800.0
2005-06-21 14:40:00,5.24,5.25,5.13,5.19,201200.0,5.1936,5.2035,5.0846,5.144,201200.0
2005-06-21 14:50:00,5.19,5.2,5.03,5.05,730800.0,5.144,5.154,4.9855,5.0053,730800.0
2005-06-21 15:00:00,5.05,5.11,4.93,4.95,508800.0,5.0053,5.0647,4.8863,4.9062,508800.0
2005-06-21 15:10:00,4.94,5.23,4.92,4.98,520800.0,4.8963,5.1837,4.8764,4.9359,520800.0
2005-06-21 15:20:00,4.98,5.03,4.96,5.0,295600.0,4.9359,4.9855,4.9161,4.9557,295600.0
2005-06-21 15:30:00,4.99,5.06,4.99,5.03,442800.0,4.9458,5.0152,4.9458,4.9855,442800.0
2005-06-21 15:40:00,5.03,5.06,5.02,5.05,299200.0,4.9855,5.0152,4.9755,5.0053,299200.0
2005-06-21 15:50:00,5.05,5.06,5.0,5.01,729200.0,5.0053,5.0152,4.9557,4.9656,729200.0
2005-06-22 09:30:00,5.07,5.1,4.94,4.96,459600.0,5.0251,5.0548,4.8963,4.9161,459600.0
2005-06-22 09:40:00,4.96,4.99,4.91,4.99,258000.0,4.9161,4.9458,4.8665,4.9458,258000.0
2005-06-22 09:50:00,4.98,4.98,4.85,4.92,409600.0,4.9359,4.9359,4.807,4.8764,409600.0
2005-06-22 10:00:00,4.93,4.95,4.87,4.93,140800.0,4.8863,4.9062,4.8269,4.8863,140800.0
2005-06-22 10:10:00,4.93,4.93,4.87,4.88,162800.0,4.8863,4.8863,4.8269,4.8368,162800.0
2005-06-22 10:20:00,4.88,4.9,4.85,4.86,166000.0,4.8368,4.8566,4.807,4.817,166000.0
2005-06-22 10:30:00,4.85,4.9,4.85,4.9,223200.0,4.807,4.8566,4.807,4.8566,223200.0
2005-06-22 10:40:00,4.9,4.9,4.82,4.85,211600.0,4.8566,4.8566,4.7773,4.807,211600.0
2005-06-22 10:50:00,4.85,4.88,4.83,4.87,212400.0,4.807,4.8368,4.7872,4.8269,212400.0
2005-06-22 11:00:00,4.87,4.9,4.87,4.89,61600.0,4.8269,4.8566,4.8269,4.8467,61600.0
2005-06-22 11:10:00,4.89,4.95,4.89,4.93,136400.0,4.8467,4.9062,4.8467,4.8863,136400.0
2005-06-22 11:20:00,4.93,4.95,4.92,4.93,86000.0,4.8863,4.9062,4.8764,4.8863,86000.0
2005-06-22 11:30:00,4.93,4.99,4.93,4.98,136800.0,4.8863,4.9458,4.8863,4.9359,136800.0
2005-06-22 11:40:00,4.97,4.99,4.96,4.98,189600.0,4.926,4.9458,4.9161,4.9359,189600.0
2005-06-22 11:50:00,4.97,4.97,4.97,4.97,28800.0,4.926,4.926,4.926,4.926,28800.0
2005-06-22 12:00:00,4.97,4.97,4.95,4.95,25200.0,4.926,4.926,4.9062,4.9062,25200.0
2005-06-22 12:10:00,4.95,4.95,4.93,4.94,67200.0,4.9062,4.9062,4.8863,4.8963,67200.0
2005-06-22 12:20:00,4.93,4.94,4.91,4.91,21600.0,4.8863,4.8963,4.8665,4.8665,21600.0
2005-06-22 12:30:00,4.92,4.94,4.92,4.94,51200.0,4.8764,4.8963,4.8764,4.8963,51200.0
2005-06-22 12:40:00,4.94,4.94,4.94,4.94,36000.0,4.8963,4.8963,4.8963,4.8963,36000.0
2005-06-22 12:50:00,4.94,4.96,4.94,4.96,61200.0,4.8963,4.9161,4.8963,4.9161,61200.0
2005-06-22 13:00:00,4.96,4.98,4.96,4.97,24400.0,4.9161,4.9359,4.9161,4.926,24400.0
2005-06-22 13:10:00,4.97,4.97,4.95,4.96,52800.0,4.926,4.926,4.9062,4.9161,52800.0
2005-06-22 13:20:00,4.96,4.96,4.95,4.96,42400.0,4.9161,4.9161,4.9062,4.9161,42400.0
2005-06-22 13:30:00,4.96,4.99,4.96,4.97,128000.0,4.9161,4.9458,4.9161,4.926,128000.0
2005-06-22 13:40:00,4.97,4.97,4.95,4.95,39600.0,4.926,4.926,4.9062,4.9062,39600.0
2005-06-22 13:50:00,4.95,4.96,4.95,4.96,14400.0,4.9062,4.9161,4.9062,4.9161,14400.0
2005-06-22 14:00:00,4.96,4.96,4.95,4.95,50800.0,4.9161,4.9161,4.9062,4.9062,50800.0
2005-06-22 14:10:00,4.95,4.95,4.94,4.95,28400.0,4.9062,4.9062,4.8963,4.9062,28400.0
2005-06-22 14:20:00,4.95,4.96,4.95,4.95,48400.0,4.9062,4.9161,4.9062,4.9062,48400.0
2005-06-22 14:30:00,4.95,4.96,4.95,4.96,44800.0,4.9062,4.9161,4.9062,4.9161,44800.0
2005-06-22 14:40:00,4.96,4.97,4.96,4.97,47600.0,4.9161,4.926,4.9161,4.926,47600.0
2005-06-22 14:50:00,4.97,4.98,4.97,4.98,57200.0,4.926,4.9359,4.926,4.9359,57200.0
2005-06-22 15:00:00,4.98,4.98,4.98,4.98,26400.0,4.9359,4.9359,4.9359,4.9359,26400.0
2005-06-22 15:10:00,4.98,4.99,4.98,4.99,58000.0,4.9359,4.9458,4.9359,4.9458,58000.0
2005-06-22 15:20:00,4.99,4.99,4.97,4.97,55600.0,4.9458,4.9458,4.926,4.926,55600.0
2005-06-22 15:30:00,4.98,4.99,4.97,4.99,80000.0,4.9359,4.9458,4.926,4.9458,80000.0
2005-06-22 15:40:00,4.99,4.99,4.98,4.98,59200.0,4.9458,4.9458,4.9359,4.9359,59200.0
2005-06-22 15:50:00,4.98,4.98,4.97,4.98,106000.0,4.9359,4.9359,4.926,4.9359,106000.0
2005-06-23 09:30:00,4.95,4.96,4.92,4.92,119200.0,4.9062,4.9161,4.8764,4.8764,119200.0
2005-06-23 09:40:00,4.92,4.95,4.92,4.94,102800.0,4.8764,4.9062,4.8764,4.8963,102800.0
2005-06-23 09:50:00,4.94,4.95,4.93,4.93,123200.0,4.8963,4.9062,4.8863,4.8863,123200.0
2005-06-23 10:00:00,4.93,5.0,4.93,4.99,68400.0,4.8863,4.9557,4.8863,4.9458,68400.0
2005-06-23 10:10:00,4.99,5.0,4.98,4.98,41200.0,4.9458,4.9557,4.9359,4.9359,41200.0
2005-06-23 10:20:00,4.98,5.0,4.97,4.98,74000.0,4.9359,4.9557,4.926,4.9359,74000.0
2005-06-23 10:30:00,4.97,4.98,4.97,4.97,29600.0,4.926,4.9359,4.926,4.926,29600.0
2005-06-23 10:40:00,4.96,4.98,4.96,4.98,94000.0,4.9161,4.9359,4.9161,4.9359,94000.0
2005-06-23 10:50:00,4.97,4.98,4.96,4.97,46000.0,4.926,4.9359,4.9161,4.926,46000.0
2005-06-23 11:00:00,4.96,4.97,4.93,4.94,86800.0,4.9161,4.926,4.8863,4.8963,86800.0
2005-06-23 11:10:00,4.94,4.95,4.94,4.95,61200.0,4.8963,4.9062,4.8963,4.9062,61200.0
2005-06-23 11:20:00,4.95,4.96,4.94,4.96,48000.0,4.9062,4.9161,4.8963,4.9161,48000.0
2005-06-23 11:30:00,4.96,4.97,4.96,4.97,41600.0,4.9161,4.926,4.9161,4.926,41600.0
2005-06-23 11:40:00,4.97,4.97,4.96,4.96,37600.0,4.926,4.926,4.9161,4.9161,37600.0
2005-06-23 11:50:00,4.97,4.97,4.97,4.97,17200.0,4.926,4.926,4.926,4.926,17200.0
2005-06-23 12:00:00,4.97,4.97,4.96,4.97,23600.0,4.926,4.926,4.9161,4.926,23600.0
2005-06-23 12:10:00,4.97,4.99,4.97,4.99,73600.0,4.926,4.9458,4.926,4.9458,73600.0
2005-06-23 12:20:00,4.99,5.0,4.99,5.0,26800.0,4.9458,4.9557,4.9458,4.9557,26800.0
2005-06-23 12:30:00,5.0,5.0,4.98,4.99,22000.0,4.9557,4.9557,4.9359,4.9458,22000.0
2005-06-23 12:40:00,4.99,4.99,4.96,4.96,18000.0,4.9458,4.9458,4.9161,4.9161,18000.0
2005-06-23 12:50:00,4.97,4.98,4.96,4.98,24400.0,4.926,4.9359,4.9161,4.9359,24400.0
2005-06-23 13:00:00,4.97,4.99,4.97,4.99,20800.0,4.926,4.9458,4.926,4.9458,20800.0
2005-06-23 13:10:00,4.99,4.99,4.96,4.98,35200.0,4.9458,4.9458,4.9161,4.9359,35200.0
2005-06-23 13:20:00,4.97,4.98,4.96,4.96,33200.0,4.926,4.9359,4.9161,4.9161,33200.0
2005-06-23 13:30:00,4.96,4.96,4.94,4.94,42800.0,4.9161,4.9161,4.8963,4.8963,42800.0
2005-06-23 13:40:00,4.94,4.97,4.94,4.94,61200.0,4.8963,4.926,4.8963,4.8963,61200.0
2005-06-23 13:50:00,4.94,4.96,4.92,4.96,66400.0,4.8963,4.9161,4.8764,4.9161,66400.0
2005-06-23 14:00:00,4.95,4.96,4.93,4.95,33600.0,4.9062,4.9161,4.8863,4.9062,33600.0
2005-06-23 14:10:00,4.95,4.97,4.94,4.95,52400.0,4.9062,4.926,4.8963,4.9062,52400.0
2005-06-23 14:20:00,4.95,4.96,4.94,4.96,40000.0,4.9062,4.9161,4.8963,4.9161,40000.0
2005-06-23 14:30:00,4.95,4.99,4.95,4.97,72000.0,4.9062,4.9458,4.9062,4.926,72000.0
2005-06-23 14:40:00,4.97,5.0,4.97,4.99,53600.0,4.926,4.9557,4.926,4.9458,53600.0
2005-06-23 14:50:00,4.99,4.99,4.97,4.98,59200.0,4.9458,4.9458,4.926,4.9359,59200.0
2005-06-23 15:00:00,4.98,4.99,4.97,4.98,47600.0,4.9359,4.9458,4.926,4.9359,47600.0
2005-06-23 15:10:00,4.98,4.99,4.97,4.97,89200.0,4.9359,4.9458,4.926,4.926,89200.0
2005-06-23 15:20:00,4.97,4.98,4.94,4.95,176400.0,4.926,4.9359,4.8963,4.9062,176400.0
2005-06-23 15:30:00,4.94,4.95,4.94,4.95,56000.0,4.8963,4.9062,4.8963,4.9062,56000.0
2005-06-23 15:40:00,4.94,4.96,4.94,4.96,113600.0,4.8963,4.9161,4.8963,4.9161,113600.0
2005-06-23 15:50:00,4.95,4.97,4.95,4.97,134000.0,4.9062,4.926,4.9062,4.926,134000.0
2005-06-24 09:30:00,4.99,5.05,4.99,5.03,182800.0,4.9458,5.0053,4.9458,4.9855,182800.0
2005-06-24 09:40:00,5.02,5.03,5.01,5.02,126000.0,4.9755,4.9855,4.9656,4.9755,126000.0
2005-06-24 09:50:00,5.02,5.04,5.0,5.0,249600.0,4.9755,4.9954,4.9557,4.9557,249600.0
2005-06-24 10:00:00,5.0,5.0,4.99,5.0,87200.0,4.9557,4.9557,4.9458,4.9557,87200.0
2005-06-24 10:10:00,5.0,5.05,5.0,5.05,132800.0,4.9557,5.0053,4.9557,5.0053,132800.0
2005-06-24 10:20:00,5.05,5.08,5.0,5.05,196800.0,5.0053,5.035,4.9557,5.0053,196800.0
2005-06-24 10:30:00,5.05,5.08,5.04,5.06,150400.0,5.0053,5.035,4.9954,5.0152,150400.0
2005-06-24 10:40:00,5.07,5.09,5.06,5.08,165600.0,5.0251,5.0449,5.0152,5.035,165600.0
2005-06-24 10:50:00,5.08,5.11,5.08,5.11,116400.0,5.035,5.0647,5.035,5.0647,116400.0
2005-06-24 11:00:00,5.11,5.12,5.11,5.12,76400.0,5.0647,5.0747,5.0647,5.0747,76400.0
2005-06-24 11:10:00,5.12,5.14,5.12,5.13,559200.0,5.0747,5.0945,5.0747,5.0846,559200.0
2005-06-24 11:20:00,5.13,5.17,5.12,5.16,166800.0,5.0846,5.1242,5.0747,5.1143,166800.0
2005-06-24 11:30:00,5.17,5.17,5.11,5.11,162400.0,5.1242,5.1242,5.0647,5.0647,162400.0
2005-06-24 11:40:00,5.1,5.11,5.09,5.09,106800.0,5.0548,5.0647,5.0449,5.0449,106800.0
2005-06-24 11:50:00,5.09,5.09,5.06,5.07,64800.0,5.0449,5.0449,5.0152,5.0251,64800.0
2005-06-24 12:00:00,5.07,5.08,5.04,5.05,104000.0,5.0251,5.035,4.9954,5.0053,104000.0
2005-06-24 12:10:00,5.05,5.11,5.05,5.11,108400.0,5.0053,5.0647,5.0053,5.0647,108400.0
2005-06-24 12:20:00,5.11,5.15,5.11,5.14,112400.0,5.0647,5.1044,5.0647,5.0945,112400.0
2005-06-24 12:30:00,5.14,5.14,5.09,5.09,72800.0,5.0945,5.0945,5.0449,5.0449,72800.0
2005-06-24 12:40:00,5.09,5.09,5.09,5.09,38000.0,5.0449,5.0449,5.0449,5.0449,38000.0
2005-06-24 12:50:00,5.09,5.11,5.09,5.11,63200.0,5.0449,5.0647,5.0449,5.0647,63200.0
2005-06-24 13:00:00,5.11,5.12,5.11,5.11,42000.0,5.0647,5.0747,5.0647,5.0647,42000.0
2005-06-24 13:10:00,5.11,5.12,5.1,5.12,72800.0,5.0647,5.0747,5.0548,5.0747,72800.0
2005-06-24 13:20:00,5.12,5.12,5.11,5.11,63200.0,5.0747,5.0747,5.0647,5.0647,63200.0
2005-06-24 13:30:00,5.12,5.12,5.11,5.12,35600.0,5.0747,5.0747,5.0647,5.0747,35600.0
2005-06-24 13:40:00,5.11,5.12,5.09,5.1,112400.0,5.0647,5.0747,5.0449,5.0548,112400.0
2005-06-24 13:50:00,5.09,5.1,5.05,5.05,100800.0,5.0449,5.0548,5.0053,5.0053,100800.0
2005-06-24 14:00:00,5.06,5.06,5.05,5.05,95600.0,5.0152,5.0152,5.0053,5.0053,95600.0
2005-06-24 14:10:00,5.04,5.05,5.03,5.05,55200.0,4.9954,5.0053,4.9855,5.0053,55200.0
2005-06-24 14:20:00,5.05,5.08,5.05,5.06,85200.0,5.0053,5.035,5.0053,5.0152,85200.0
2005-06-24 14:30:00,5.06,5.07,5.05,5.05,48800.0,5.0152,5.0251,5.0053,5.0053,48800.0
2005-06-24 14:40:00,5.05,5.05,5.03,5.04,47600.0,5.0053,5.0053,4.9855,4.9954,47600.0
2005-06-24 14:50:00,5.03,5.05,5.03,5.05,234000.0,4.9855,5.0053,4.9855,5.0053,234000.0
2005-06-24 15:00:00,5.05,5.05,5.02,5.03,149200.0,5.0053,5.0053,4.9755,4.9855,149200.0
2005-06-24 15:10:00,5.03,5.06,5.02,5.05,364000.0,4.9855,5.0152,4.9755,5.0053,364000.0
2005-06-24 15:20:00,5.05,5.12,5.05,5.09,356400.0,5.0053,5.0747,5.0053,5.0449,356400.0
2005-06-24 15:30:00,5.1,5.13,5.09,5.13,248000.0,5.0548,5.0846,5.0449,5.0846,248000.0
2005-06-24 15:40:00,5.13,5.16,5.13,5.15,442800.0,5.0846,5.1143,5.0846,5.1044,442800.0
2005-06-24 15:50:00,5.15,5.25,5.13,5.2,1460400.0,5.1044,5.2035,5.0846,5.154,1460400.0
2005-06-27 09:30:00,5.2,5.2,5.13,5.13,846800.0,5.154,5.154,5.0846,5.0846,846800.0
2005-06-27 09:40:00,5.13,5.15,5.11,5.11,359200.0,5.0846,5.1044,5.0647,5.0647,359200.0
2005-06-27 09:50:00,5.11,5.13,5.05,5.08,254800.0,5.0647,5.0846,5.0053,5.035,254800.0
2005-06-27 10:00:00,5.08,5.08,5.05,5.05,240400.0,5.035,5.035,5.0053,5.0053,240400.0
2005-06-27 10:10:00,5.05,5.05,5.04,5.05,250000.0,5.0053,5.0053,4.9954,5.0053,250000.0
2005-06-27 10:20:00,5.05,5.06,5.04,5.04,320400.0,5.0053,5.0152,4.9954,4.9954,320400.0
2005-06-27 10:30:00,5.04,5.05,5.03,5.03,334400.0,4.9954,5.0053,4.9855,4.9855,334400.0
2005-06-27 10:40:00,5.03,5.04,5.01,5.04,133200.0,4.9855,4.9954,4.9656,4.9954,133200.0
2005-06-27 10:50:00,5.04,5.06,5.04,5.06,228000.0,4.9954,5.0152,4.9954,5.0152,228000.0
2005-06-27 11:00:00,5.07,5.07,5.05,5.07,323200.0,5.0251,5.0251,5.0053,5.0251,323200.0
2005-06-27 11:10:00,5.08,5.08,5.06,5.06,124800.0,5.035,5.035,5.0152,5.0152,124800.0
2005-06-27 11:20:00,5.06,5.07,5.06,5.07,145600.0,5.0152,5.0251,5.0152,5.0251,145600.0
2005-06-27 11:30:00,5.07,5.07,5.05,5.07,109600.0,5.0251,5.0251,5.0053,5.0251,109600.0
2005-06-27 11:40:00,5.07,5.07,5.03,5.05,151200.0,5.0251,5.0251,4.9855,5.0053,151200.0
2005-06-27 11:50:00,5.05,5.06,5.01,5.01,88400.0,5.0053,5.0152,4.9656,4.9656,88400.0
2005-06-27 12:00:00,5.03,5.06,5.01,5.04,166800.0,4.9855,5.0152,4.9656,4.9954,166800.0
2005-06-27 12:10:00,5.04,5.09,5.04,5.08,67600.0,4.9954,5.0449,4.9954,5.035,67600.0
2005-06-27 12:20:00,5.09,5.09,5.08,5.09,197200.0,5.0449,5.0449,5.035,5.0449,197200.0
2005-06-27 12:30:00,5.09,5.1,5.08,5.09,519200.0,5.0449,5.0548,5.035,5.0449,519200.0
2005-06-27 12:40:00,5.09,5.1,5.06,5.06,40400.0,5.0449,5.0548,5.0152,5.0152,40400.0
2005-06-27 12:50:00,5.06,5.07,5.04,5.04,96800.0,5.0152,5.0251,4.9954,4.9954,96800.0
2005-06-27 13:00:00,5.04,5.05,5.03,5.05,54800.0,4.9954,5.0053,4.9855,5.0053,54800.0
2005-06-27 13:10:00,5.05,5.05,5.04,5.04,26000.0,5.0053,5.0053,4.9954,4.9954,26000.0
2005-06-27 13:20:00,5.05,5.09,5.04,5.06,159600.0,5.0053,5.0449,4.9954,5.0152,159600.0
2005-06-27 13:30:00,5.07,5.07,5.03,5.05,189600.0,5.0251,5.0251,4.9855,5.0053,189600.0
2005-06-27 13:40:00,5.05,5.07,5.05,5.06,98400.0,5.0053,5.0251,5.0053,5.0152,98400.0
2005-06-27 13:50:00,5.07,5.07,5.03,5.05,119200.0,5.0251,5.0251,4.9855,5.0053,119200.0
2005-06-27 14:00:00,5.05,5.08,5.04,5.07,130400.0,5.0053,5.035,4.9954,5.0251,130400.0
2005-06-27 14:10:00,5.07,5.07,5.05,5.06,62400.0,5.0251,5.0251,5.0053,5.0152,62400.0
2005-06-27 14:20:00,5.06,5.07,5.05,5.06,31200.0,5.0152,5.0251,5.0053,5.0152,31200.0
2005-06-27 14:30:00,5.05,5.07,5.05,5.07,115600.0,5.0053,5.0251,5.0053,5.0251,115600.0
2005-06-27 14:40:00,5.07,5.07,5.05,5.05,18000.0,5.0251,5.0251,5.0053,5.0053,18000.0
2005-06-27 14:50:00,5.05,5.06,5.04,5.05,73600.0,5.0053,5.0152,4.9954,5.0053,73600.0
2005-06-27 15:00:00,5.05,5.06,5.05,5.06,133600.0,5.0053,5.0152,5.0053,5.0152,133600.0
2005-06-27 15:10:00,5.06,5.09,5.06,5.09,249600.0,5.0152,5.0449,5.0152,5.0449,249600.0
2005-06-27 15:20:00,5.09,5.09,5.05,5.06,153600.0,5.0449,5.0449,5.0053,5.0152,153600.0
2005-06-27 15:30:00,5.06,5.06,5.05,5.06,388800.0,5.0152,5.0152,5.0053,5.0152,388800.0
2005-06-27 15:40:00,5.06,5.07,5.06,5.06,405600.0,5.0152,5.0251,5.0152,5.0152,405600.0
2005-06-27 15:50:00,5.06,5.06,5.05,5.06,144000.0,5.0152,5.0152,5.0053,5.0152,144000.0
2005-06-28 09:30:00,5.05,5.05,5.01,5.01,269600.0,5.0053,5.0053,4.9656,4.9656,269600.0
2005-06-28 09:40:00,5.02,5.02,4.97,4.99,96800.0,4.9755,4.9755,4.926,4.9458,96800.0
2005-06-28 09:50:00,4.99,5.05,4.99,5.05,674000.0,4.9458,5.0053,4.9458,5.0053,674000.0
2005-06-28 10:00:00,5.04,5.05,5.03,5.04,96400.0,4.9954,5.0053,4.9855,4.9954,96400.0
2005-06-28 10:10:00,5.04,5.04,5.03,5.03,181600.0,4.9954,4.9954,4.9855,4.9855,181600.0
2005-06-28 10:20:00,5.03,5.04,5.03,5.04,44400.0,4.9855,4.9954,4.9855,4.9954,44400.0
2005-06-28 10:30:00,5.04,5.04,5.03,5.03,127600.0,4.9954,4.9954,4.9855,4.9855,127600.0
2005-06-28 10:40:00,5.03,5.08,5.03,5.07,127600.0,4.9855,5.035,4.9855,5.0251,127600.0
2005-06-28 10:50:00,5.06,5.06,5.05,5.06,55600.0,5.0152,5.0152,5.0053,5.0152,55600.0
2005-06-28 11:00:00,5.06,5.06,5.05,5.06,51200.0,5.0152,5.0152,5.0053,5.0152,51200.0
2005-06-28 11:10:00,5.06,5.06,5.05,5.06,134400.0,5.0152,5.0152,5.0053,5.0152,134400.0
2005-06-28 11:20:00,5.06,5.06,5.04,5.04,57200.0,5.0152,5.0152,4.9954,4.9954,57200.0
2005-06-28 11:30:00,5.04,5.04,5.04,5.04,30000.0,4.9954,4.9954,4.9954,4.9954,30000.0
2005-06-28 11:40:00,5.04,5.05,5.04,5.05,16400.0,4.9954,5.0053,4.9954,5.0053,16400.0
2005-06-28 11:50:00,5.05,5.06,5.05,5.06,20400.0,5.0053,5.0152,5.0053,5.0152,20400.0
2005-06-28 12:00:00,5.06,5.08,5.06,5.08,43600.0,5.0152,5.035,5.0152,5.035,43600.0
2005-06-28 12:10:00,5.08,5.09,5.08,5.09,81600.0,5.035,5.0449,5.035,5.0449,81600.0
2005-06-28 12:20:00,5.09,5.11,5.06,5.07,33600.0,5.0449,5.0647,5.0152,5.0251,33600.0
2005-06-28 12:30:00,5.07,5.08,5.07,5.07,24000.0,5.0251,5.035,5.0251,5.0251,24000.0
2005-06-28 12:40:00,5.08,5.08,5.06,5.08,18400.0,5.035,5.035,5.0152,5.035,18400.0
2005-06-28 12:50:00,5.07,5.09,5.06,5.09,59200.0,5.0251,5.0449,5.0152,5.0449,59200.0
2005-06-28 13:00:00,5.09,5.1,5.09,5.09,16800.0,5.0449,5.0548,5.0449,5.0449,16800.0
2005-06-28 13:10:00,5.09,5.1,5.08,5.09,28400.0,5.0449,5.0548,5.035,5.0449,28400.0
2005-06-28 13:20:00,5.09,5.1,5.08,5.09,64800.0,5.0449,5.0548,5.035,5.0449,64800.0
2005-06-28 13:30:00,5.09,5.1,5.09,5.09,67200.0,5.0449,5.0548,5.0449,5.0449,67200.0
2005-06-28 13:40:00,5.1,5.1,5.09,5.1,45200.0,5.0548,5.0548,5.0449,5.0548,45200.0
2005-06-28 13:50:00,5.1,5.11,5.1,5.11,64400.0,5.0548,5.0647,5.0548,5.0647,64400.0
2005-06-28 14:00:00,5.11,5.13,5.11,5.12,105600.0,5.0647,5.0846,5.0647,5.0747,105600.0
2005-06-28 14:10:00,5.13,5.13,5.11,5.11,52400.0,5.0846,5.0846,5.0647,5.0647,52400.0
2005-06-28 14:20:00,5.11,5.13,5.11,5.13,157200.0,5.0647,5.0846,5.0647,5.0846,157200.0
2005-06-28 14:30:00,5.13,5.13,5.11,5.12,107200.0,5.0846,5.0846,5.0647,5.0747,107200.0
2005-06-28 14:40:00,5.12,5.12,5.12,5.12,60000.0,5.0747,5.0747,5.0747,5.0747,60000.0
2005-06-28 14:50:00,5.11,5.12,5.11,5.11,114400.0,5.0647,5.0747,5.0647,5.0647,114400.0
2005-06-28 15:00:00,5.11,5.12,5.11,5.12,87600.0,5.0647,5.0747,5.0647,5.0747,87600.0
2005-06-28 15:10:00,5.12,5.12,5.11,5.11,45600.0,5.0747,5.0747,5.0647,5.0647,45600.0
2005-06-28 15:20:00,5.12,5.12,5.11,5.12,119200.0,5.0747,5.0747,5.0647,5.0747,119200.0
2005-06-28 15:30:00,5.12,5.12,5.11,5.11,118400.0,5.0747,5.0747,5.0647,5.0647,118400.0
2005-06-28 15:40:00,5.11,5.14,5.11,5.14,134400.0,5.0647,5.0945,5.0647,5.0945,134400.0
2005-06-28 15:50:00,5.14,5.16,5.14,5.16,228800.0,5.0945,5.1143,5.0945,5.1143,228800.0
2005-06-29 09:30:00,5.23,5.25,5.2,5.22,367200.0,5.1837,5.2035,5.154,5.1738,367200.0
2005-06-29 09:40:00,5.21,5.24,5.2,5.23,126000.0,5.1639,5.1936,5.154,5.1837,126000.0
2005-06-29 09:50:00,5.24,5.3,5.23,5.25,453200.0,5.1936,5.2531,5.1837,5.2035,453200.0
2005-06-29 10:00:00,5.25,5.27,5.25,5.26,154400.0,5.2035,5.2233,5.2035,5.2134,154400.0
2005-06-29 10:10:00,5.26,5.26,5.25,5.25,61600.0,5.2134,5.2134,5.2035,5.2035,61600.0
2005-06-29 10:20:00,5.25,5.27,5.24,5.26,178800.0,5.2035,5.2233,5.1936,5.2134,178800.0
2005-06-29 10:30:00,5.27,5.31,5.27,5.3,220400.0,5.2233,5.263,5.2233,5.2531,220400.0
2005-06-29 10:40:00,5.31,5.31,5.3,5.3,176800.0,5.263,5.263,5.2531,5.2531,176800.0
2005-06-29 10:50:00,5.3,5.32,5.3,5.32,218000.0,5.2531,5.2729,5.2531,5.2729,218000.0
2005-06-29 11:00:00,5.31,5.32,5.28,5.3,136000.0,5.263,5.2729,5.2332,5.2531,136000.0
2005-06-29 11:10:00,5.3,5.3,5.29,5.29,85600.0,5.2531,5.2531,5.2432,5.2432,85600.0
2005-06-29 11:20:00,5.3,5.3,5.29,5.3,164000.0,5.2531,5.2531,5.2432,5.2531,164000.0
2005-06-29 11:30:00,5.29,5.3,5.29,5.29,55600.0,5.2432,5.2531,5.2432,5.2432,55600.0
2005-06-29 11:40:00,5.29,5.29,5.29,5.29,40000.0,5.2432,5.2432,5.2432,5.2432,40000.0
2005-06-29 11:50:00,5.29,5.29,5.29,5.29,62400.0,5.2432,5.2432,5.2432,5.2432,62400.0
2005-06-29 12:00:00,5.29,5.3,5.29,5.29,52800.0,5.2432,5.2531,5.2432,5.2432,52800.0
2005-06-29 12:10:00,5.29,5.3,5.29,5.3,78800.0,5.2432,5.2531,5.2432,5.2531,78800.0
2005-06-29 12:20:00,5.3,5.31,5.3,5.3,196800.0,5.2531,5.263,5.2531,5.2531,196800.0
2005-06-29 12:30:00,5.3,5.3,5.29,5.3,33600.0,5.2531,5.2531,5.2432,5.2531,33600.0
2005-06-29 12:40:00,5.3,5.31,5.29,5.31,126400.0,5.2531,5.263,5.2432,5.263,126400.0
2005-06-29 12:50:00,5.31,5.32,5.31,5.31,77200.0,5.263,5.2729,5.263,5.263,77200.0
2005-06-29 13:00:00,5.31,5.31,5.31,5.31,13600.0,5.263,5.263,5.263,5.263,13600.0
2005-06-29 13:10:00,5.31,5.31,5.3,5.31,50000.0,5.263,5.263,5.2531,5.263,50000.0
2005-06-29 13:20:00,5.3,5.32,5.3,5.31,61600.0,5.2531,5.2729,5.2531,5.263,61600.0
2005-06-29 13:30:00,5.32,5.32,5.3,5.3,54800.0,5.2729,5.2729,5.2531,5.2531,54800.0
2005-06-29 13:40:00,5.3,5.32,5.3,5.31,51200.0,5.2531,5.2729,5.2531,5.263,51200.0
2005-06-29 13:50:00,5.31,5.31,5.27,5.27,56000.0,5.263,5.263,5.2233,5.2233,56000.0
2005-06-29 14:00:00,5.27,5.29,5.22,5.29,228400.0,5.2233,5.2432,5.1738,5.2432,228400.0
2005-06-29 14:10:00,5.29,5.29,5.25,5.26,136800.0,5.2432,5.2432,5.2035,5.2134,136800.0
2005-06-29 14:20:00,5.26,5.27,5.26,5.26,77200.0,5.2134,5.2233,5.2134,5.2134,77200.0
2005-06-29 14:30:00,5.27,5.27,5.26,5.26,35600.0,5.2233,5.2233,5.2134,5.2134,35600.0
2005-06-29 14:40:00,5.26,5.27,5.26,5.27,64800.0,5.2134,5.2233,5.2134,5.2233,64800.0
2005-06-29 14:50:00,5.27,5.29,5.25,5.29,100800.0,5.2233,5.2432,5.2035,5.2432,100800.0
2005-06-29 15:00:00,5.28,5.28,5.26,5.27,117200.0,5.2332,5.2332,5.2134,5.2233,117200.0
2005-06-29 15:10:00,5.27,5.27,5.23,5.24,144400.0,5.2233,5.2233,5.1837,5.1936,144400.0
2005-06-29 15:20:00,5.24,5.24,5.23,5.23,125600.0,5.1936,5.1936,5.1837,5.1837,125600.0
2005-06-29 15:30:00,5.23,5.23,5.21,5.22,154400.0,5.1837,5.1837,5.1639,5.1738,154400.0
2005-06-29 15:40:00,5.22,5.22,5.17,5.2,199600.0,5.1738,5.1738,5.1242,5.154,199600.0
2005-06-29 15:50:00,5.2,5.21,5.19,5.2,173600.0,5.154,5.1639,5.144,5.154,173600.0
2005-06-30 09:30:00,5.2,5.21,5.17,5.19,57600.0,5.154,5.1639,5.1242,5.144,57600.0
2005-06-30 09:40:00,5.18,5.2,5.18,5.18,21600.0,5.1341,5.154,5.1341,5.1341,21600.0
2005-06-30 09:50:00,5.18,5.22,5.18,5.22,27600.0,5.1341,5.1738,5.1341,5.1738,27600.0
2005-06-30 10:00:00,5.23,5.25,5.23,5.24,54800.0,5.1837,5.2035,5.1837,5.1936,54800.0
2005-06-30 10:10:00,5.24,5.26,5.21,5.26,113600.0,5.1936,5.2134,5.1639,5.2134,113600.0
2005-06-30 10:20:00,5.26,5.27,5.23,5.25,66800.0,5.2134,5.2233,5.1837,5.2035,66800.0
2005-06-30 10:30:00,5.25,5.26,5.25,5.25,84400.0,5.2035,5.2134,5.2035,5.2035,84400.0
2005-06-30 10:40:00,5.25,5.26,5.25,5.26,116800.0,5.2035,5.2134,5.2035,5.2134,116800.0
2005-06-30 10:50:00,5.26,5.26,5.25,5.26,88800.0,5.2134,5.2134,5.2035,5.2134,88800.0
2005-06-30 11:00:00,5.26,5.26,5.2,5.22,199200.0,5.2134,5.2134,5.154,5.1738,199200.0
2005-06-30 11:10:00,5.21,5.25,5.21,5.25,57200.0,5.1639,5.2035,5.1639,5.2035,57200.0
2005-06-30 11:20:00,5.24,5.25,5.24,5.25,31600.0,5.1936,5.2035,5.1936,5.2035,31600.0
2005-06-30 11:30:00,5.25,5.25,5.24,5.24,33600.0,5.2035,5.2035,5.1936,5.1936,33600.0
2005-06-30 11:40:00,5.24,5.25,5.24,5.25,25600.0,5.1936,5.2035,5.1936,5.2035,25600.0
2005-06-30 11:50:00,5.24,5.25,5.22,5.22,92400.0,5.1936,5.2035,5.1738,5.1738,92400.0
2005-06-30 12:00:00,5.22,5.25,5.22,5.24,93600.0,5.1738,5.2035,5.1738,5.1936,93600.0
2005-06-30 12:10:00,5.24,5.25,5.24,5.25,21600.0,5.1936,5.2035,5.1936,5.2035,21600.0
2005-06-30 12:20:00,5.25,5.25,5.24,5.25,23600.0,5.2035,5.2035,5.1936,5.2035,23600.0
2005-06-30 12:30:00,5.25,5.25,5.25,5.25,86400.0,5.2035,5.2035,5.2035,5.2035,86400.0
2005-06-30 12:40:00,5.25,5.25,5.25,5.25,43600.0,5.2035,5.2035,5.2035,5.2035,43600.0
2005-06-30 12:50:00,5.25,5.25,5.25,5.25,54000.0,5.2035,5.2035,5.2035,5.2035,54000.0
2005-06-30 13:00:00,5.25,5.25,5.25,5.25,13600.0,5.2035,5.2035,5.2035,5.2035,13600.0
2005-06-30 13:10:00,5.25,5.25,5.24,5.24,85200.0,5.2035,5.2035,5.1936,5.1936,85200.0
2005-06-30 13:20:00,5.24,5.25,5.24,5.25,161600.0,5.1936,5.2035,5.1936,5.2035,161600.0
2005-06-30 13:30:00,5.25,5.25,5.25,5.25,41200.0,5.2035,5.2035,5.2035,5.2035,41200.0
2005-06-30 13:40:00,5.25,5.25,5.25,5.25,29600.0,5.2035,5.2035,5.2035,5.2035,29600.0
2005-06-30 13:50:00,5.24,5.25,5.24,5.25,179600.0,5.1936,5.2035,5.1936,5.2035,179600.0
2005-06-30 14:00:00,5.25,5.25,5.24,5.25,118000.0,5.2035,5.2035,5.1936,5.2035,118000.0
2005-06-30 14:10:00,5.25,5.25,5.24,5.24,74000.0,5.2035,5.2035,5.1936,5.1936,74000.0
2005-06-30 14:20:00,5.24,5.24,5.23,5.24,30400.0,5.1936,5.1936,5.1837,5.1936,30400.0
2005-06-30 14:30:00,5.23,5.23,5.2,5.21,52800.0,5.1837,5.1837,5.154,5.1639,52800.0
2005-06-30 14:40:00,5.21,5.21,5.19,5.21,127600.0,5.1639,5.1639,5.144,5.1639,127600.0
2005-06-30 14:50:00,5.21,5.21,5.19,5.19,108000.0,5.1639,5.1639,5.144,5.144,108000.0
2005-06-30 15:00:00,5.19,5.2,5.18,5.18,161200.0,5.144,5.154,5.1341,5.1341,161200.0
2005-06-30 15:10:00,5.18,5.18,5.17,5.17,151600.0,5.1341,5.1341,5.1242,5.1242,151600.0
2005-06-30 15:20:00,5.17,5.17,5.17,5.17,58800.0,5.1242,5.1242,5.1242,5.1242,58800.0
2005-06-30 15:30:00,5.17,5.17,5.1,5.12,459200.0,5.1242,5.1242,5.0548,5.0747,459200.0
2005-06-30 15:40:00,5.12,5.17,5.12,5.13,395600.0,5.0747,5.1242,5.0747,5.0846,395600.0
2005-06-30 15:50:00,5.12,5.17,5.11,5.12,407200.0,5.0747,5.1242,5.0647,5.0747,407200.0
2005-07-01 09:30:00,5.11,5.12,5.09,5.1,97200.0,5.0647,5.0747,5.0449,5.0548,97200.0
2005-07-01 09:40:00,5.08,5.1,5.05,5.05,72400.0,5.035,5.0548,5.0053,5.0053,72400.0
2005-07-01 09:50:00,5.05,5.05,4.99,5.01,264400.0,5.0053,5.0053,4.9458,4.9656,264400.0
2005-07-01 10:00:00,5.01,5.01,5.0,5.0,105600.0,4.9656,4.9656,4.9557,4.9557,105600.0
2005-07-01 10:10:00,5.0,5.0,4.99,4.99,120000.0,4.9557,4.9557,4.9458,4.9458,120000.0
2005-07-01 10:20:00,4.99,4.99,4.98,4.98,56800.0,4.9458,4.9458,4.9359,4.9359,56800.0
2005-07-01 10:30:00,4.98,4.99,4.98,4.99,163200.0,4.9359,4.9458,4.9359,4.9458,163200.0
2005-07-01 10:40:00,4.99,5.0,4.98,5.0,68000.0,4.9458,4.9557,4.9359,4.9557,68000.0
2005-07-01 10:50:00,4.99,4.99,4.98,4.98,66400.0,4.9458,4.9458,4.9359,4.9359,66400.0
2005-07-01 11:00:00,4.98,4.99,4.98,4.98,60800.0,4.9359,4.9458,4.9359,4.9359,60800.0
2005-07-01 11:10:00,4.98,4.98,4.96,4.97,48400.0,4.9359,4.9359,4.9161,4.926,48400.0
2005-07-01 11:20:00,4.97,4.97,4.97,4.97,82400.0,4.926,4.926,4.926,4.926,82400.0
2005-07-01 11:30:00,4.97,4.97,4.96,4.96,92800.0,4.926,4.926,4.9161,4.9161,92800.0
2005-07-01 11:40:00,4.96,4.96,4.94,4.94,133600.0,4.9161,4.9161,4.8963,4.8963,133600.0
2005-07-01 11:50:00,4.95,4.95,4.9,4.92,214800.0,4.9062,4.9062,4.8566,4.8764,214800.0
2005-07-01 12:00:00,4.92,4.92,4.91,4.91,66000.0,4.8764,4.8764,4.8665,4.8665,66000.0
2005-07-01 12:10:00,4.91,4.91,4.9,4.9,120800.0,4.8665,4.8665,4.8566,4.8566,120800.0
2005-07-01 12:20:00,4.91,4.91,4.87,4.88,227200.0,4.8665,4.8665,4.8269,4.8368,227200.0
2005-07-01 12:30:00,4.88,4.88,4.88,4.88,96000.0,4.8368,4.8368,4.8368,4.8368,96000.0
2005-07-01 12:40:00,4.87,4.88,4.86,4.86,94400.0,4.8269,4.8368,4.817,4.817,94400.0
2005-07-01 12:50:00,4.86,4.87,4.84,4.84,98000.0,4.817,4.8269,4.7971,4.7971,98000.0
2005-07-01 13:00:00,4.84,4.85,4.83,4.83,128400.0,4.7971,4.807,4.7872,4.7872,128400.0
2005-07-01 13:10:00,4.83,4.83,4.78,4.78,214800.0,4.7872,4.7872,4.7377,4.7377,214800.0
2005-07-01 13:20:00,4.78,4.8,4.7,4.79,370800.0,4.7377,4.7575,4.6584,4.7476,370800.0
2005-07-01 13:30:00,4.79,4.85,4.79,4.83,207200.0,4.7476,4.807,4.7476,4.7872,207200.0
2005-07-01 13:40:00,4.84,4.87,4.84,4.85,135600.0,4.7971,4.8269,4.7971,4.807,135600.0
2005-07-01 13:50:00,4.85,4.88,4.85,4.87,85600.0,4.807,4.8368,4.807,4.8269,85600.0
2005-07-01 14:00:00,4.86,4.87,4.84,4.85,166000.0,4.817,4.8269,4.7971,4.807,166000.0
2005-07-01 14:10:00,4.85,4.85,4.81,4.83,54000.0,4.807,4.807,4.7674,4.7872,54000.0
2005-07-01 14:20:00,4.82,4.82,4.79,4.81,65600.0,4.7773,4.7773,4.7476,4.7674,65600.0
2005-07-01 14:30:00,4.8,4.82,4.79,4.81,73600.0,4.7575,4.7773,4.7476,4.7674,73600.0
2005-07-01 14:40:00,4.81,4.81,4.76,4.77,95600.0,4.7674,4.7674,4.7178,4.7278,95600.0
2005-07-01 14:50:00,4.77,4.8,4.75,4.8,258400.0,4.7278,4.7575,4.7079,4.7575,258400.0
2005-07-01 15:00:00,4.8,4.84,4.8,4.81,102800.0,4.7575,4.7971,4.7575,4.7674,102800.0
2005-07-01 15:10:00,4.8,4.82,4.8,4.82,100000.0,4.7575,4.7773,4.7575,4.7773,100000.0
2005-07-01 15:20:00,4.82,4.82,4.8,4.81,98000.0,4.7773,4.7773,4.7575,4.7674,98000.0
2005-07-01 15:30:00,4.83,4.84,4.81,4.84,112800.0,4.7872,4.7971,4.7674,4.7971,112800.0
2005-07-01 15:40:00,4.84,4.88,4.84,4.87,181200.0,4.7971,4.8368,4.7971,4.8269,181200.0
2005-07-01 15:50:00,4.87,4.89,4.86,4.87,288400.0,4.8269,4.8467,4.817,4.8269,288400.0
2005-07-05 09:30:00,4.88,4.89,4.8,4.8,193200.0,4.8368,4.8467,4.7575,4.7575,193200.0
2005-07-05 09:40:00,4.8,4.85,4.78,4.84,204800.0,4.7575,4.807,4.7377,4.7971,204800.0
2005-07-05 09:50:00,4.85,4.85,4.82,4.83,125200.0,4.807,4.807,4.7773,4.7872,125200.0
2005-07-05 10:00:00,4.83,4.84,4.83,4.84,49200.0,4.7872,4.7971,4.7872,4.7971,49200.0
2005-07-05 10:10:00,4.83,4.86,4.83,4.85,144000.0,4.7872,4.817,4.7872,4.807,144000.0
2005-07-05 10:20:00,4.85,4.87,4.85,4.86,192400.0,4.807,4.8269,4.807,4.817,192400.0
2005-07-05 10:30:00,4.86,4.86,4.85,4.86,481600.0,4.817,4.817,4.807,4.817,481600.0
2005-07-05 10:40:00,4.86,4.87,4.86,4.87,218400.0,4.817,4.8269,4.817,4.8269,218400.0
2005-07-05 10:50:00,4.87,4.88,4.87,4.88,84000.0,4.8269,4.8368,4.8269,4.8368,84000.0
2005-07-05 11:00:00,4.87,4.88,4.87,4.87,40000.0,4.8269,4.8368,4.8269,4.8269,40000.0
2005-07-05 11:10:00,4.87,4.87,4.86,4.87,108400.0,4.8269,4.8269,4.817,4.8269,108400.0
2005-07-05 11:20:00,4.87,4.88,4.87,4.87,44800.0,4.8269,4.8368,4.8269,4.8269,44800.0
2005-07-05 11:30:00,4.87,4.87,4.86,4.87,78800.0,4.8269,4.8269,4.817,4.8269,78800.0
2005-07-05 11:40:00,4.87,4.87,4.86,4.86,42400.0,4.8269,4.8269,4.817,4.817,42400.0
2005-07-05 11:50:00,4.86,4.86,4.86,4.86,142000.0,4.817,4.817,4.817,4.817,142000.0
2005-07-05 12:00:00,4.86,4.86,4.84,4.85,281600.0,4.817,4.817,4.7971,4.807,281600.0
2005-07-05 12:10:00,4.84,4.85,4.81,4.84,204000.0,4.7971,4.807,4.7674,4.7971,204000.0
2005-07-05 12:20:00,4.84,4.85,4.84,4.85,95600.0,4.7971,4.807,4.7971,4.807,95600.0
2005-07-05 12:30:00,4.85,4.88,4.85,4.87,340000.0,4.807,4.8368,4.807,4.8269,340000.0
2005-07-05 12:40:00,4.87,4.87,4.85,4.86,81200.0,4.8269,4.8269,4.807,4.817,81200.0
2005-07-05 12:50:00,4.86,4.86,4.86,4.86,17200.0,4.817,4.817,4.817,4.817,17200.0
2005-07-05 13:00:00,4.86,4.86,4.86,4.86,295600.0,4.817,4.817,4.817,4.817,295600.0
2005-07-05 13:10:00,4.86,4.87,4.86,4.86,335600.0,4.817,4.8269,4.817,4.817,335600.0
2005-07-05 13:20:00,4.86,4.86,4.85,4.86,39200.0,4.817,4.817,4.807,4.817,39200.0
2005-07-05 13:30:00,4.87,4.88,4.87,4.88,50800.0,4.8269,4.8368,4.8269,4.8368,50800.0
2005-07-05 13:40:00,4.88,4.91,4.88,4.91,302000.0,4.8368,4.8665,4.8368,4.8665,302000.0
2005-07-05 13:50:00,4.91,4.91,4.88,4.89,62800.0,4.8665,4.8665,4.8368,4.8467,62800.0
2005-07-05 14:00:00,4.89,4.89,4.87,4.87,42800.0,4.8467,4.8467,4.8269,4.8269,42800.0
2005-07-05 14:10:00,4.87,4.87,4.86,4.87,134800.0,4.8269,4.8269,4.817,4.8269,134800.0
2005-07-05 14:20:00,4.87,4.88,4.87,4.88,49200.0,4.8269,4.8368,4.8269,4.8368,49200.0
2005-07-05 14:30:00,4.88,4.88,4.87,4.87,450800.0,4.8368,4.8368,4.8269,4.8269,450800.0
2005-07-05 14:40:00,4.88,4.88,4.87,4.87,47600.0,4.8368,4.8368,4.8269,4.8269,47600.0
2005-07-05 14:50:00,4.87,4.88,4.86,4.86,473600.0,4.8269,4.8368,4.817,4.817,473600.0
2005-07-05 15:00:00,4.86,4.88,4.86,4.88,82000.0,4.817,4.8368,4.817,4.8368,82000.0
2005-07-05 15:10:00,4.88,4.88,4.86,4.86,106400.0,4.8368,4.8368,4.817,4.817,106400.0
2005-07-05 15:20:00,4.86,4.87,4.86,4.87,104400.0,4.817,4.8269,4.817,4.8269,104400.0
2005-07-05 15:30:00,4.87,4.87,4.86,4.87,289600.0,4.8269,4.8269,4.817,4.8269,289600.0
2005-07-05 15:40:00,4.87,4.9,4.86,4.88,259600.0,4.8269,4.8566,4.817,4.8368,259600.0
2005-07-05 15:50:00,4.88,4.89,4.87,4.87,288400.0,4.8368,4.8467,4.8269,4.8269,288400.0
2005-07-06 09:30:00,4.85,4.88,4.85,4.88,200000.0,4.807,4.8368,4.807,4.8368,200000.0
2005-07-06 09:40:00,4.88,4.9,4.85,4.86,182000.0,4.8368,4.8566,4.807,4.817,182000.0
2005-07-06 09:50:00,4.86,4.87,4.86,4.86,117600.0,4.817,4.8269,4.817,4.817,117600.0
2005-07-06 10:00:00,4.86,4.86,4.84,4.84,45200.0,4.817,4.817,4.7971,4.7971,45200.0
2005-07-06 10:10:00,4.84,4.86,4.84,4.86,68800.0,4.7971,4.817,4.7971,4.817,68800.0
2005-07-06 10:20:00,4.86,4.86,4.84,4.85,242400.0,4.817,4.817,4.7971,4.807,242400.0
2005-07-06 10:30:00,4.85,4.85,4.85,4.85,33200.0,4.807,4.807,4.807,4.807,33200.0
2005-07-06 10:40:00,4.85,4.85,4.85,4.85,60400.0,4.807,4.807,4.807,4.807,60400.0
2005-07-06 10:50:00,4.85,4.85,4.85,4.85,282800.0,4.807,4.807,4.807,4.807,282800.0
2005-07-06 11:00:00,4.85,4.85,4.84,4.84,29200.0,4.807,4.807,4.7971,4.7971,29200.0
2005-07-06 11:10:00,4.84,4.85,4.84,4.85,176000.0,4.7971,4.807,4.7971,4.807,176000.0
2005-07-06 11:20:00,4.84,4.84,4.84,4.84,36400.0,4.7971,4.7971,4.7971,4.7971,36400.0
2005-07-06 11:30:00,4.84,4.85,4.84,4.85,87200.0,4.7971,4.807,4.7971,4.807,87200.0
2005-07-06 11:40:00,4.85,4.85,4.84,4.85,52000.0,4.807,4.807,4.7971,4.807,52000.0
2005-07-06 11:50:00,4.85,4.85,4.85,4.85,6800.0,4.807,4.807,4.807,4.807,6800.0
2005-07-06 12:00:00,4.85,4.86,4.85,4.86,62800.0,4.807,4.817,4.807,4.817,62800.0
2005-07-06 12:10:00,4.86,4.86,4.85,4.85,23200.0,4.817,4.817,4.807,4.807,23200.0
2005-07-06 12:20:00,4.85,4.87,4.85,4.87,168400.0,4.807,4.8269,4.807,4.8269,168400.0
2005-07-06 12:30:00,4.87,4.87,4.86,4.86,28800.0,4.8269,4.8269,4.817,4.817,28800.0
2005-07-06 12:40:00,4.85,4.85,4.85,4.85,55600.0,4.807,4.807,4.807,4.807,55600.0
2005-07-06 12:50:00,4.85,4.87,4.85,4.86,46800.0,4.807,4.8269,4.807,4.817,46800.0
2005-07-06 13:00:00,4.85,4.87,4.85,4.86,218400.0,4.807,4.8269,4.807,4.817,218400.0
2005-07-06 13:10:00,4.86,4.86,4.85,4.85,277200.0,4.817,4.817,4.807,4.807,277200.0
2005-07-06 13:20:00,4.85,4.87,4.85,4.87,52400.0,4.807,4.8269,4.807,4.8269,52400.0
2005-07-06 13:30:00,4.86,4.86,4.85,4.85,30000.0,4.817,4.817,4.807,4.807,30000.0
2005-07-06 13:40:00,4.85,4.86,4.85,4.86,28400.0,4.807,4.817,4.807,4.817,28400.0
2005-07-06 13:50:00,4.85,4.86,4.85,4.86,32000.0,4.807,4.817,4.807,4.817,32000.0
2005-07-06 14:00:00,4.86,4.86,4.85,4.85,30000.0,4.817,4.817,4.807,4.807,30000.0
2005-07-06 14:10:00,4.86,4.87,4.85,4.87,13600.0,4.817,4.8269,4.807,4.8269,13600.0
2005-07-06 14:20:00,4.87,4.87,4.86,4.86,20800.0,4.8269,4.8269,4.817,4.817,20800.0
2005-07-06 14:30:00,4.87,4.87,4.85,4.86,81600.0,4.8269,4.8269,4.807,4.817,81600.0
2005-07-06 14:40:00,4.86,4.89,4.85,4.89,72000.0,4.817,4.8467,4.807,4.8467,72000.0
2005-07-06 14:50:00,4.89,4.89,4.86,4.86,51600.0,4.8467,4.8467,4.817,4.817,51600.0
2005-07-06 15:00:00,4.86,4.86,4.86,4.86,46800.0,4.817,4.817,4.817,4.817,46800.0
2005-07-06 15:10:00,4.86,4.86,4.86,4.86,50400.0,4.817,4.817,4.817,4.817,50400.0
2005-07-06 15:20:00,4.86,4.86,4.86,4.86,66800.0,4.817,4.817,4.817,4.817,66800.0
2005-07-06 15:30:00,4.86,4.89,4.86,4.86,78000.0,4.817,4.8467,4.817,4.817,78000.0
2005-07-06 15:40:00,4.86,4.88,4.85,4.88,122800.0,4.817,4.8368,4.807,4.8368,122800.0
2005-07-06 15:50:00,4.88,4.89,4.88,4.88,141600.0,4.8368,4.8467,4.8368,4.8368,141600.0
2005-07-07 09:30:00,4.79,4.81,4.78,4.8,82400.0,4.7476,4.7674,4.7377,4.7575,82400.0
2005-07-07 09:40:00,4.81,4.81,4.8,4.81,46800.0,4.7674,4.7674,4.7575,4.7674,46800.0
2005-07-07 09:50:00,4.81,4.81,4.79,4.79,67200.0,4.7674,4.7674,4.7476,4.7476,67200.0
2005-07-07 10:00:00,4.79,4.79,4.78,4.78,201600.0,4.7476,4.7476,4.7377,4.7377,201600.0
2005-07-07 10:10:00,4.78,4.8,4.77,4.8,94400.0,4.7377,4.7575,4.7278,4.7575,94400.0
2005-07-07 10:20:00,4.8,4.85,4.8,4.83,92000.0,4.7575,4.807,4.7575,4.7872,92000.0
2005-07-07 10:30:00,4.83,4.85,4.83,4.85,72000.0,4.7872,4.807,4.7872,4.807,72000.0
2005-07-07 10:40:00,4.85,4.85,4.83,4.83,116800.0,4.807,4.807,4.7872,4.7872,116800.0
2005-07-07 10:50:00,4.82,4.82,4.81,4.82,70800.0,4.7773,4.7773,4.7674,4.7773,70800.0
2005-07-07 11:00:00,4.83,4.83,4.82,4.83,192400.0,4.7872,4.7872,4.7773,4.7872,192400.0
2005-07-07 11:10:00,4.83,4.83,4.82,4.82,223600.0,4.7872,4.7872,4.7773,4.7773,223600.0
2005-07-07 11:20:00,4.82,4.84,4.82,4.84,548800.0,4.7773,4.7971,4.7773,4.7971,548800.0
2005-07-07 11:30:00,4.84,4.84,4.82,4.84,479200.0,4.7971,4.7971,4.7773,4.7971,479200.0
2005-07-07 11:40:00,4.84,4.84,4.83,4.84,435600.0,4.7971,4.7971,4.7872,4.7971,435600.0
2005-07-07 11:50:00,4.84,4.84,4.84,4.84,42000.0,4.7971,4.7971,4.7971,4.7971,42000.0
2005-07-07 12:00:00,4.84,4.86,4.84,4.84,99600.0,4.7971,4.817,4.7971,4.7971,99600.0
2005-07-07 12:10:00,4.84,4.85,4.84,4.84,1022800.0,4.7971,4.807,4.7971,4.7971,1022800.0
2005-07-07 12:20:00,4.84,4.86,4.84,4.85,69200.0,4.7971,4.817,4.7971,4.807,69200.0
2005-07-07 12:30:00,4.85,4.85,4.84,4.84,78000.0,4.807,4.807,4.7971,4.7971,78000.0
2005-07-07 12:40:00,4.84,4.85,4.84,4.85,38000.0,4.7971,4.807,4.7971,4.807,38000.0
2005-07-07 12:50:00,4.85,4.85,4.84,4.84,95600.0,4.807,4.807,4.7971,4.7971,95600.0
2005-07-07 13:00:00,4.84,4.85,4.83,4.84,138000.0,4.7971,4.807,4.7872,4.7971,138000.0
2005-07-07 13:10:00,4.84,4.84,4.83,4.84,145600.0,4.7971,4.7971,4.7872,4.7971,145600.0
2005-07-07 13:20:00,4.84,4.84,4.83,4.84,152800.0,4.7971,4.7971,4.7872,4.7971,152800.0
2005-07-07 13:30:00,4.83,4.85,4.83,4.84,67200.0,4.7872,4.807,4.7872,4.7971,67200.0
2005-07-07 13:40:00,4.84,4.85,4.84,4.85,56400.0,4.7971,4.807,4.7971,4.807,56400.0
2005-07-07 13:50:00,4.85,4.85,4.84,4.85,17600.0,4.807,4.807,4.7971,4.807,17600.0
2005-07-07 14:00:00,4.85,4.85,4.84,4.84,13200.0,4.807,4.807,4.7971,4.7971,13200.0
2005-07-07 14:10:00,4.84,4.85,4.84,4.85,36400.0,4.7971,4.807,4.7971,4.807,36400.0
2005-07-07 14:20:00,4.84,4.85,4.84,4.85,35200.0,4.7971,4.807,4.7971,4.807,35200.0
2005-07-07 14:30:00,4.85,4.85,4.84,4.85,78800.0,4.807,4.807,4.7971,4.807,78800.0
2005-07-07 14:40:00,4.85,4.86,4.83,4.84,928800.0,4.807,4.817,4.7872,4.7971,928800.0
2005-07-07 14:50:00,4.84,4.86,4.84,4.85,41600.0,4.7971,4.817,4.7971,4.807,41600.0
2005-07-07 15:00:00,4.85,4.87,4.85,4.87,42400.0,4.807,4.8269,4.807,4.8269,42400.0
2005-07-07 15:10:00,4.87,4.88,4.86,4.87,67200.0,4.8269,4.8368,4.817,4.8269,67200.0
2005-07-07 15:20:00,4.87,4.87,4.85,4.85,62800.0,4.8269,4.8269,4.807,4.807,62800.0
2005-07-07 15:30:00,4.85,4.88,4.84,4.87,136400.0,4.807,4.8368,4.7971,4.8269,136400.0
2005-07-07 15:40:00,4.87,4.88,4.86,4.87,682000.0,4.8269,4.8368,4.817,4.8269,682000.0
2005-07-07 15:50:00,4.87,4.87,4.86,4.86,67600.0,4.8269,4.8269,4.817,4.817,67600.0
2005-07-08 09:30:00,4.84,4.85,4.79,4.84,332400.0,4.7971,4.807,4.7476,4.7971,332400.0
2005-07-08 09:40:00,4.84,4.85,4.81,4.81,330400.0,4.7971,4.807,4.7674,4.7674,330400.0
2005-07-08 09:50:00,4.81,4.84,4.81,4.82,149200.0,4.7674,4.7971,4.7674,4.7773,149200.0
2005-07-08 10:00:00,4.82,4.84,4.82,4.84,151600.0,4.7773,4.7971,4.7773,4.7971,151600.0
2005-07-08 10:10:00,4.84,4.85,4.84,4.85,122000.0,4.7971,4.807,4.7971,4.807,122000.0
2005-07-08 10:20:00,4.85,4.85,4.82,4.84,166800.0,4.807,4.807,4.7773,4.7971,166800.0
2005-07-08 10:30:00,4.84,4.85,4.84,4.84,69200.0,4.7971,4.807,4.7971,4.7971,69200.0
2005-07-08 10:40:00,4.84,4.89,4.84,4.88,265600.0,4.7971,4.8467,4.7971,4.8368,265600.0
2005-07-08 10:50:00,4.88,4.88,4.84,4.84,50000.0,4.8368,4.8368,4.7971,4.7971,50000.0
2005-07-08 11:00:00,4.84,4.84,4.83,4.84,44800.0,4.7971,4.7971,4.7872,4.7971,44800.0
2005-07-08 11:10:00,4.84,4.84,4.83,4.84,197200.0,4.7971,4.7971,4.7872,4.7971,197200.0
2005-07-08 11:20:00,4.84,4.84,4.83,4.83,51200.0,4.7971,4.7971,4.7872,4.7872,51200.0
2005-07-08 11:30:00,4.83,4.84,4.83,4.83,277200.0,4.7872,4.7971,4.7872,4.7872,277200.0
2005-07-08 11:40:00,4.83,4.83,4.8,4.81,74400.0,4.7872,4.7872,4.7575,4.7674,74400.0
2005-07-08 11:50:00,4.81,4.82,4.81,4.82,69200.0,4.7674,4.7773,4.7674,4.7773,69200.0
2005-07-08 12:00:00,4.82,4.83,4.82,4.83,74800.0,4.7773,4.7872,4.7773,4.7872,74800.0
2005-07-08 12:10:00,4.83,4.83,4.83,4.83,50000.0,4.7872,4.7872,4.7872,4.7872,50000.0
2005-07-08 12:20:00,4.83,4.83,4.82,4.83,309600.0,4.7872,4.7872,4.7773,4.7872,309600.0
2005-07-08 12:30:00,4.83,4.84,4.83,4.83,394000.0,4.7872,4.7971,4.7872,4.7872,394000.0
2005-07-08 12:40:00,4.83,4.83,4.82,4.82,90400.0,4.7872,4.7872,4.7773,4.7773,90400.0
2005-07-08 12:50:00,4.82,4.83,4.82,4.83,58800.0,4.7773,4.7872,4.7773,4.7872,58800.0
2005-07-08 13:00:00,4.83,4.83,4.83,4.83,62800.0,4.7872,4.7872,4.7872,4.7872,62800.0
2005-07-08 13:10:00,4.83,4.83,4.82,4.83,142800.0,4.7872,4.7872,4.7773,4.7872,142800.0
2005-07-08 13:20:00,4.83,4.83,4.82,4.83,118800.0,4.7872,4.7872,4.7773,4.7872,118800.0
2005-07-08 13:30:00,4.83,4.83,4.83,4.83,58400.0,4.7872,4.7872,4.7872,4.7872,58400.0
2005-07-08 13:40:00,4.83,4.83,4.83,4.83,45600.0,4.7872,4.7872,4.7872,4.7872,45600.0
2005-07-08 13:50:00,4.83,4.83,4.82,4.83,34400.0,4.7872,4.7872,4.7773,4.7872,34400.0
2005-07-08 14:00:00,4.83,4.83,4.83,4.83,231600.0,4.7872,4.7872,4.7872,4.7872,231600.0
2005-07-08 14:10:00,4.83,4.85,4.83,4.85,66000.0,4.7872,4.807,4.7872,4.807,66000.0
2005-07-08 14:20:00,4.85,4.85,4.83,4.85,411200.0,4.807,4.807,4.7872,4.807,411200.0
2005-07-08 14:30:00,4.85,4.86,4.84,4.86,38800.0,4.807,4.817,4.7971,4.817,38800.0
2005-07-08 14:40:00,4.85,4.86,4.85,4.86,87200.0,4.807,4.817,4.807,4.817,87200.0
2005-07-08 14:50:00,4.86,4.87,4.86,4.86,66400.0,4.817,4.8269,4.817,4.817,66400.0
2005-07-08 15:00:00,4.86,4.86,4.85,4.86,67200.0,4.817,4.817,4.807,4.817,67200.0
2005-07-08 15:10:00,4.86,4.87,4.86,4.86,101200.0,4.817,4.8269,4.817,4.817,101200.0
2005-07-08 15:20:00,4.87,4.87,4.86,4.87,121200.0,4.8269,4.8269,4.817,4.8269,121200.0
2005-07-08 15:30:00,4.87,4.87,4.87,4.87,310800.0,4.8269,4.8269,4.8269,4.8269,310800.0
2005-07-08 15:40:00,4.87,4.9,4.86,4.87,338000.0,4.8269,4.8566,4.817,4.8269,338000.0
2005-07-08 15:50:00,4.87,4.89,4.87,4.88,282800.0,4.8269,4.8467,4.8269,4.8368,282800.0
2005-07-11 09:30:00,4.89,4.9,4.89,4.9,79600.0,4.8467,4.8566,4.8467,4.8566,79600.0
2005-07-11 09:40:00,4.9,4.93,4.89,4.93,152000.0,4.8566,4.8863,4.8467,4.8863,152000.0
2005-07-11 09:50:00,4.93,4.93,4.91,4.92,100000.0,4.8863,4.8863,4.8665,4.8764,100000.0
2005-07-11 10:00:00,4.91,4.91,4.88,4.89,60400.0,4.8665,4.8665,4.8368,4.8467,60400.0
2005-07-11 10:10:00,4.89,4.89,4.88,4.88,46400.0,4.8467,4.8467,4.8368,4.8368,46400.0
2005-07-11 10:20:00,4.88,4.88,4.88,4.88,541600.0,4.8368,4.8368,4.8368,4.8368,541600.0
2005-07-11 10:30:00,4.88,4.89,4.88,4.89,71200.0,4.8368,4.8467,4.8368,4.8467,71200.0
2005-07-11 10:40:00,4.89,4.9,4.89,4.9,39200.0,4.8467,4.8566,4.8467,4.8566,39200.0
2005-07-11 10:50:00,4.9,4.9,4.9,4.9,35200.0,4.8566,4.8566,4.8566,4.8566,35200.0
2005-07-11 11:00:00,4.9,4.9,4.88,4.9,372000.0,4.8566,4.8566,4.8368,4.8566,372000.0
2005-07-11 11:10:00,4.9,4.9,4.9,4.9,540800.0,4.8566,4.8566,4.8566,4.8566,540800.0
2005-07-11 11:20:00,4.9,4.92,4.9,4.92,60000.0,4.8566,4.8764,4.8566,4.8764,60000.0
2005-07-11 11:30:00,4.92,4.92,4.91,4.91,72400.0,4.8764,4.8764,4.8665,4.8665,72400.0
2005-07-11 11:40:00,4.91,4.91,4.9,4.91,51200.0,4.8665,4.8665,4.8566,4.8665,51200.0
2005-07-11 11:50:00,4.91,4.91,4.9,4.91,32000.0,4.8665,4.8665,4.8566,4.8665,32000.0
2005-07-11 12:00:00,4.91,4.91,4.91,4.91,28000.0,4.8665,4.8665,4.8665,4.8665,28000.0
2005-07-11 12:10:00,4.91,4.91,4.9,4.9,48000.0,4.8665,4.8665,4.8566,4.8566,48000.0
2005-07-11 12:20:00,4.9,4.91,4.9,4.9,17600.0,4.8566,4.8665,4.8566,4.8566,17600.0
2005-07-11 12:30:00,4.9,4.9,4.9,4.9,152800.0,4.8566,4.8566,4.8566,4.8566,152800.0
2005-07-11 12:40:00,4.9,4.93,4.9,4.93,285200.0,4.8566,4.8863,4.8566,4.8863,285200.0
2005-07-11 12:50:00,4.92,4.93,4.92,4.92,80000.0,4.8764,4.8863,4.8764,4.8764,80000.0
2005-07-11 13:00:00,4.92,4.92,4.92,4.92,67600.0,4.8764,4.8764,4.8764,4.8764,67600.0
2005-07-11 13:10:00,4.92,4.93,4.92,4.92,109600.0,4.8764,4.8863,4.8764,4.8764,109600.0
2005-07-11 13:20:00,4.92,4.93,4.92,4.92,86800.0,4.8764,4.8863,4.8764,4.8764,86800.0
2005-07-11 13:30:00,4.93,4.93,4.92,4.93,174800.0,4.8863,4.8863,4.8764,4.8863,174800.0
2005-07-11 13:40:00,4.93,4.93,4.92,4.92,43600.0,4.8863,4.8863,4.8764,4.8764,43600.0
2005-07-11 13:50:00,4.93,4.93,4.92,4.93,28000.0,4.8863,4.8863,4.8764,4.8863,28000.0
2005-07-11 14:00:00,4.93,4.93,4.92,4.93,30400.0,4.8863,4.8863,4.8764,4.8863,30400.0
2005-07-11 14:10:00,4.93,4.93,4.92,4.93,66400.0,4.8863,4.8863,4.8764,4.8863,66400.0
2005-07-11 14:20:00,4.93,4.93,4.92,4.93,58400.0,4.8863,4.8863,4.8764,4.8863,58400.0
2005-07-11 14:30:00,4.94,4.95,4.94,4.95,237600.0,4.8963,4.9062,4.8963,4.9062,237600.0
2005-07-11 14:40:00,4.95,4.95,4.94,4.95,90800.0,4.9062,4.9062,4.8963,4.9062,90800.0
2005-07-11 14:50:00,4.95,4.95,4.94,4.94,60000.0,4.9062,4.9062,4.8963,4.8963,60000.0
2005-07-11 15:00:00,4.94,4.95,4.93,4.94,129600.0,4.8963,4.9062,4.8863,4.8963,129600.0
2005-07-11 15:10:00,4.94,4.95,4.93,4.93,60800.0,4.8963,4.9062,4.8863,4.8863,60800.0
2005-07-11 15:20:00,4.93,4.95,4.93,4.95,119600.0,4.8863,4.9062,4.8863,4.9062,119600.0
2005-07-11 15:30:00,4.95,4.95,4.94,4.95,82800.0,4.9062,4.9062,4.8963,4.9062,82800.0
2005-07-11 15:40:00,4.95,4.95,4.94,4.94,110800.0,4.9062,4.9062,4.8963,4.8963,110800.0
2005-07-11 15:50:00,4.94,4.95,4.94,4.95,208400.0,4.8963,4.9062,4.8963,4.9062,208400.0
2005-07-12 09:30:00,4.95,4.95,4.93,4.93,72000.0,4.9062,4.9062,4.8863,4.8863,72000.0
2005-07-12 09:40:00,4.93,4.93,4.93,4.93,71600.0,4.8863,4.8863,4.8863,4.8863,71600.0
2005-07-12 09:50:00,4.93,4.93,4.9,4.92,89200.0,4.8863,4.8863,4.8566,4.8764,89200.0
2005-07-12 10:00:00,4.92,4.92,4.91,4.92,30800.0,4.8764,4.8764,4.8665,4.8764,30800.0
2005-07-12 10:10:00,4.92,4.95,4.92,4.95,617600.0,4.8764,4.9062,4.8764,4.9062,617600.0
2005-07-12 10:20:00,4.93,4.93,4.92,4.93,46800.0,4.8863,4.8863,4.8764,4.8863,46800.0
2005-07-12 10:30:00,4.93,4.93,4.91,4.91,166400.0,4.8863,4.8863,4.8665,4.8665,166400.0
2005-07-12 10:40:00,4.91,4.92,4.91,4.91,20800.0,4.8665,4.8764,4.8665,4.8665,20800.0
2005-07-12 10:50:00,4.91,4.92,4.9,4.9,134400.0,4.8665,4.8764,4.8566,4.8566,134400.0
2005-07-12 11:00:00,4.9,4.91,4.9,4.91,386800.0,4.8566,4.8665,4.8566,4.8665,386800.0
2005-07-12 11:10:00,4.91,4.91,4.9,4.9,40800.0,4.8665,4.8665,4.8566,4.8566,40800.0
2005-07-12 11:20:00,4.9,4.92,4.9,4.91,55200.0,4.8566,4.8764,4.8566,4.8665,55200.0
2005-07-12 11:30:00,4.91,4.92,4.91,4.92,21600.0,4.8665,4.8764,4.8665,4.8764,21600.0
2005-07-12 11:40:00,4.92,4.93,4.92,4.93,52800.0,4.8764,4.8863,4.8764,4.8863,52800.0
2005-07-12 11:50:00,4.93,4.93,4.92,4.93,164000.0,4.8863,4.8863,4.8764,4.8863,164000.0
2005-07-12 12:00:00,4.93,4.95,4.93,4.94,10000.0,4.8863,4.9062,4.8863,4.8963,10000.0
2005-07-12 12:10:00,4.95,4.95,4.94,4.94,46400.0,4.9062,4.9062,4.8963,4.8963,46400.0
2005-07-12 12:20:00,4.95,4.95,4.95,4.95,74000.0,4.9062,4.9062,4.9062,4.9062,74000.0
2005-07-12 12:30:00,4.95,4.95,4.94,4.95,20400.0,4.9062,4.9062,4.8963,4.9062,20400.0
2005-07-12 12:40:00,4.95,4.95,4.95,4.95,18400.0,4.9062,4.9062,4.9062,4.9062,18400.0
2005-07-12 12:50:00,4.95,4.95,4.94,4.95,47200.0,4.9062,4.9062,4.8963,4.9062,47200.0
2005-07-12 13:00:00,4.95,4.95,4.94,4.95,152000.0,4.9062,4.9062,4.8963,4.9062,152000.0
2005-07-12 13:10:00,4.95,4.95,4.95,4.95,25600.0,4.9062,4.9062,4.9062,4.9062,25600.0
2005-07-12 13:20:00,4.95,4.95,4.95,4.95,114800.0,4.9062,4.9062,4.9062,4.9062,114800.0
2005-07-12 13:30:00,4.95,4.95,4.95,4.95,186000.0,4.9062,4.9062,4.9062,4.9062,186000.0
2005-07-12 13:40:00,4.95,4.95,4.94,4.95,92400.0,4.9062,4.9062,4.8963,4.9062,92400.0
2005-07-12 13:50:00,4.95,4.96,4.95,4.95,155200.0,4.9062,4.9161,4.9062,4.9062,155200.0
2005-07-12 14:00:00,4.95,4.96,4.95,4.96,84400.0,4.9062,4.9161,4.9062,4.9161,84400.0
2005-07-12 14:10:00,4.96,4.96,4.96,4.96,76000.0,4.9161,4.9161,4.9161,4.9161,76000.0
2005-07-12 14:20:00,4.96,4.96,4.96,4.96,175200.0,4.9161,4.9161,4.9161,4.9161,175200.0
2005-07-12 14:30:00,4.96,4.96,4.95,4.96,20000.0,4.9161,4.9161,4.9062,4.9161,20000.0
2005-07-12 14:40:00,4.96,4.96,4.95,4.96,274400.0,4.9161,4.9161,4.9062,4.9161,274400.0
2005-07-12 14:50:00,4.96,4.96,4.95,4.95,322000.0,4.9161,4.9161,4.9062,4.9062,322000.0
2005-07-12 15:00:00,4.95,4.98,4.95,4.98,116400.0,4.9062,4.9359,4.9062,4.9359,116400.0
2005-07-12 15:10:00,4.98,4.98,4.96,4.97,72800.0,4.9359,4.9359,4.9161,4.926,72800.0
2005-07-12 15:20:00,4.98,5.0,4.97,5.0,61600.0,4.9359,4.9557,4.926,4.9557,61600.0
2005-07-12 15:30:00,5.0,5.0,4.98,4.98,75200.0,4.9557,4.9557,4.9359,4.9359,75200.0
2005-07-12 15:40:00,4.98,4.99,4.96,4.97,62400.0,4.9359,4.9458,4.9161,4.926,62400.0
2005-07-12 15:50:00,4.97,4.99,4.96,4.98,277200.0,4.926,4.9458,4.9161,4.9359,277200.0
2005-07-13 09:30:00,5.0,5.03,4.99,4.99,82400.0,4.9557,4.9855,4.9458,4.9458,82400.0
2005-07-13 09:40:00,4.99,5.0,4.99,5.0,87600.0,4.9458,4.9557,4.9458,4.9557,87600.0
2005-07-13 09:50:00,5.0,5.0,4.98,4.99,86800.0,4.9557,4.9557,4.9359,4.9458,86800.0
2005-07-13 10:00:00,4.99,5.02,4.99,5.02,99200.0,4.9458,4.9755,4.9458,4.9755,99200.0
2005-07-13 10:10:00,5.02,5.02,5.0,5.01,34400.0,4.9755,4.9755,4.9557,4.9656,34400.0
2005-07-13 10:20:00,5.02,5.02,4.98,5.0,183200.0,4.9755,4.9755,4.9359,4.9557,183200.0
2005-07-13 10:30:00,5.0,5.02,5.0,5.01,108400.0,4.9557,4.9755,4.9557,4.9656,108400.0
2005-07-13 10:40:00,5.01,5.02,5.01,5.02,39200.0,4.9656,4.9755,4.9656,4.9755,39200.0
2005-07-13 10:50:00,5.02,5.03,5.02,5.03,77200.0,4.9755,4.9855,4.9755,4.9855,77200.0
2005-07-13 11:00:00,5.03,5.06,5.03,5.04,88000.0,4.9855,5.0152,4.9855,4.9954,88000.0
2005-07-13 11:10:00,5.05,5.09,5.05,5.08,163600.0,5.0053,5.0449,5.0053,5.035,163600.0
2005-07-13 11:20:00,5.08,5.09,5.06,5.07,27200.0,5.035,5.0449,5.0152,5.0251,27200.0
2005-07-13 11:30:00,5.07,5.11,5.07,5.08,66400.0,5.0251,5.0647,5.0251,5.035,66400.0
2005-07-13 11:40:00,5.09,5.09,5.06,5.07,285200.0,5.0449,5.0449,5.0152,5.0251,285200.0
2005-07-13 11:50:00,5.07,5.1,5.07,5.09,71600.0,5.0251,5.0548,5.0251,5.0449,71600.0
2005-07-13 12:00:00,5.09,5.11,5.09,5.1,84000.0,5.0449,5.0647,5.0449,5.0548,84000.0
2005-07-13 12:10:00,5.11,5.12,5.09,5.12,133600.0,5.0647,5.0747,5.0449,5.0747,133600.0
2005-07-13 12:20:00,5.12,5.13,5.11,5.12,48800.0,5.0747,5.0846,5.0647,5.0747,48800.0
2005-07-13 12:30:00,5.12,5.14,5.11,5.13,106800.0,5.0747,5.0945,5.0647,5.0846,106800.0
2005-07-13 12:40:00,5.13,5.14,5.12,5.12,37200.0,5.0846,5.0945,5.0747,5.0747,37200.0
2005-07-13 12:50:00,5.12,5.15,5.12,5.15,90400.0,5.0747,5.1044,5.0747,5.1044,90400.0
2005-07-13 13:00:00,5.15,5.15,5.13,5.14,50000.0,5.1044,5.1044,5.0846,5.0945,50000.0
2005-07-13 13:10:00,5.14,5.15,5.14,5.14,43200.0,5.0945,5.1044,5.0945,5.0945,43200.0
2005-07-13 13:20:00,5.14,5.19,5.14,5.19,208000.0,5.0945,5.144,5.0945,5.144,208000.0
2005-07-13 13:30:00,5.19,5.21,5.15,5.15,64400.0,5.144,5.1639,5.1044,5.1044,64400.0
2005-07-13 13:40:00,5.16,5.18,5.15,5.15,30800.0,5.1143,5.1341,5.1044,5.1044,30800.0
2005-07-13 13:50:00,5.15,5.18,5.15,5.16,19600.0,5.1044,5.1341,5.1044,5.1143,19600.0
2005-07-13 14:00:00,5.16,5.16,5.15,5.16,39200.0,5.1143,5.1143,5.1044,5.1143,39200.0
2005-07-13 14:10:00,5.16,5.16,5.14,5.14,57200.0,5.1143,5.1143,5.0945,5.0945,57200.0
2005-07-13 14:20:00,5.14,5.14,5.13,5.14,51200.0,5.0945,5.0945,5.0846,5.0945,51200.0
2005-07-13 14:30:00,5.14,5.15,5.13,5.14,63200.0,5.0945,5.1044,5.0846,5.0945,63200.0
2005-07-13 14:40:00,5.14,5.15,5.13,5.14,70800.0,5.0945,5.1044,5.0846,5.0945,70800.0
2005-07-13 14:50:00,5.16,5.16,5.14,5.14,87600.0,5.1143,5.1143,5.0945,5.0945,87600.0
2005-07-13 15:00:00,5.14,5.2,5.14,5.2,248800.0,5.0945,5.154,5.0945,5.154,248800.0
2005-07-13 15:10:00,5.2,5.21,5.19,5.2,77600.0,5.154,5.1639,5.144,5.154,77600.0
2005-07-13 15:20:00,5.2,5.22,5.19,5.21,132800.0,5.154,5.1738,5.144,5.1639,132800.0
2005-07-13 15:30:00,5.21,5.22,5.21,5.22,193200.0,5.1639,5.1738,5.1639,5.1738,193200.0
2005-07-13 15:40:00,5.22,5.22,5.19,5.2,268400.0,5.1738,5.1738,5.144,5.154,268400.0
2005-07-13 15:50:00,5.2,5.2,5.16,5.19,374800.0,5.154,5.154,5.1143,5.144,374800.0
2005-07-14 09:30:00,5.3,5.5,5.29,5.46,812800.0,5.2531,5.4513,5.2432,5.4116,812800.0
2005-07-14 09:40:00,5.46,5.48,5.44,5.46,642400.0,5.4116,5.4315,5.3918,5.4116,642400.0
2005-07-14 09:50:00,5.46,5.55,5.45,5.49,952400.0,5.4116,5.5009,5.4017,5.4414,952400.0
2005-07-14 10:00:00,5.49,5.5,5.37,5.41,265600.0,5.4414,5.4513,5.3224,5.3621,265600.0
2005-07-14 10:10:00,5.41,5.49,5.41,5.48,343200.0,5.3621,5.4414,5.3621,5.4315,343200.0
2005-07-14 10:20:00,5.48,5.49,5.46,5.48,81600.0,5.4315,5.4414,5.4116,5.4315,81600.0
2005-07-14 10:30:00,5.48,5.6,5.48,5.52,471200.0,5.4315,5.5504,5.4315,5.4711,471200.0
2005-07-14 10:40:00,5.51,5.53,5.5,5.52,198800.0,5.4612,5.481,5.4513,5.4711,198800.0
2005-07-14 10:50:00,5.52,5.52,5.49,5.5,394400.0,5.4711,5.4711,5.4414,5.4513,394400.0
2005-07-14 11:00:00,5.5,5.51,5.49,5.51,482000.0,5.4513,5.4612,5.4414,5.4612,482000.0
2005-07-14 11:10:00,5.52,5.53,5.51,5.53,135200.0,5.4711,5.481,5.4612,5.481,135200.0
2005-07-14 11:20:00,5.54,5.55,5.52,5.55,110000.0,5.4909,5.5009,5.4711,5.5009,110000.0
2005-07-14 11:30:00,5.55,5.61,5.55,5.6,206000.0,5.5009,5.5603,5.5009,5.5504,206000.0
2005-07-14 11:40:00,5.6,5.61,5.56,5.61,318000.0,5.5504,5.5603,5.5108,5.5603,318000.0
2005-07-14 11:50:00,5.61,5.66,5.58,5.63,499600.0,5.5603,5.6099,5.5306,5.5801,499600.0
2005-07-14 12:00:00,5.63,5.63,5.57,5.63,280000.0,5.5801,5.5801,5.5207,5.5801,280000.0
2005-07-14 12:10:00,5.63,5.65,5.61,5.62,245600.0,5.5801,5.6,5.5603,5.5702,245600.0
2005-07-14 12:20:00,5.62,5.63,5.61,5.61,110400.0,5.5702,5.5801,5.5603,5.5603,110400.0
2005-07-14 12:30:00,5.61,5.62,5.6,5.6,129600.0,5.5603,5.5702,5.5504,5.5504,129600.0
2005-07-14 12:40:00,5.6,5.62,5.6,5.61,174400.0,5.5504,5.5702,5.5504,5.5603,174400.0
2005-07-14 12:50:00,5.61,5.61,5.59,5.61,133600.0,5.5603,5.5603,5.5405,5.5603,133600.0
2005-07-14 13:00:00,5.6,5.62,5.6,5.62,78400.0,5.5504,5.5702,5.5504,5.5702,78400.0
2005-07-14 13:10:00,5.62,5.65,5.62,5.64,137200.0,5.5702,5.6,5.5702,5.5901,137200.0
2005-07-14 13:20:00,5.64,5.68,5.64,5.67,286800.0,5.5901,5.6297,5.5901,5.6198,286800.0
2005-07-14 13:30:00,5.66,5.7,5.63,5.66,559600.0,5.6099,5.6495,5.5801,5.6099,559600.0
2005-07-14 13:40:00,5.66,5.67,5.65,5.65,291200.0,5.6099,5.6198,5.6,5.6,291200.0
2005-07-14 13:50:00,5.65,5.7,5.65,5.68,264400.0,5.6,5.6495,5.6,5.6297,264400.0
2005-07-14 14:00:00,5.68,5.69,5.67,5.67,150400.0,5.6297,5.6396,5.6198,5.6198,150400.0
2005-07-14 14:10:00,5.68,5.68,5.67,5.68,214800.0,5.6297,5.6297,5.6198,5.6297,214800.0
2005-07-14 14:20:00,5.68,5.69,5.64,5.68,294400.0,5.6297,5.6396,5.5901,5.6297,294400.0
2005-07-14 14:30:00,5.67,5.67,5.63,5.65,237600.0,5.6198,5.6198,5.5801,5.6,237600.0
2005-07-14 14:40:00,5.65,5.68,5.65,5.66,120000.0,5.6,5.6297,5.6,5.6099,120000.0
2005-07-14 14:50:00,5.66,5.69,5.65,5.68,194800.0,5.6099,5.6396,5.6,5.6297,194800.0
2005-07-14 15:00:00,5.68,5.74,5.68,5.72,232400.0,5.6297,5.6892,5.6297,5.6693,232400.0
2005-07-14 15:10:00,5.72,5.75,5.7,5.71,175600.0,5.6693,5.6991,5.6495,5.6594,175600.0
2005-07-14 15:20:00,5.7,5.7,5.64,5.69,184800.0,5.6495,5.6495,5.5901,5.6396,184800.0
2005-07-14 15:30:00,5.69,5.72,5.66,5.67,382800.0,5.6396,5.6693,5.6099,5.6198,382800.0
2005-07-14 15:40:00,5.67,5.7,5.66,5.69,532000.0,5.6198,5.6495,5.6099,5.6396,532000.0
2005-07-14 15:50:00,5.7,5.71,5.67,5.67,494800.0,5.6495,5.6594,5.6198,5.6198,494800.0
2005-07-15 09:30:00,5.58,5.6,5.5,5.55,657600.0,5.5306,5.5504,5.4513,5.5009,657600.0
2005-07-15 09:40:00,5.55,5.58,5.54,5.58,181600.0,5.5009,5.5306,5.4909,5.5306,181600.0
2005-07-15 09:50:00,5.58,5.6,5.57,5.6,117200.0,5.5306,5.5504,5.5207,5.5504,117200.0
2005-07-15 10:00:00,5.58,5.6,5.57,5.6,80800.0,5.5306,5.5504,5.5207,5.5504,80800.0
2005-07-15 10:10:00,5.6,5.6,5.58,5.59,106400.0,5.5504,5.5504,5.5306,5.5405,106400.0
2005-07-15 10:20:00,5.58,5.59,5.58,5.59,56000.0,5.5306,5.5405,5.5306,5.5405,56000.0
2005-07-15 10:30:00,5.59,5.65,5.59,5.61,396000.0,5.5405,5.6,5.5405,5.5603,396000.0
2005-07-15 10:40:00,5.59,5.61,5.58,5.59,32400.0,5.5405,5.5603,5.5306,5.5405,32400.0
2005-07-15 10:50:00,5.59,5.61,5.58,5.58,150000.0,5.5405,5.5603,5.5306,5.5306,150000.0
2005-07-15 11:00:00,5.58,5.58,5.57,5.57,71600.0,5.5306,5.5306,5.5207,5.5207,71600.0
2005-07-15 11:10:00,5.58,5.61,5.58,5.59,82800.0,5.5306,5.5603,5.5306,5.5405,82800.0
2005-07-15 11:20:00,5.59,5.59,5.57,5.57,32000.0,5.5405,5.5405,5.5207,5.5207,32000.0
2005-07-15 11:30:00,5.58,5.59,5.57,5.58,84800.0,5.5306,5.5405,5.5207,5.5306,84800.0
2005-07-15 11:40:00,5.57,5.58,5.57,5.57,10800.0,5.5207,5.5306,5.5207,5.5207,10800.0
2005-07-15 11:50:00,5.58,5.59,5.57,5.59,77600.0,5.5306,5.5405,5.5207,5.5405,77600.0
2005-07-15 12:00:00,5.59,5.6,5.58,5.58,34800.0,5.5405,5.5504,5.5306,5.5306,34800.0
2005-07-15 12:10:00,5.58,5.6,5.58,5.59,33200.0,5.5306,5.5504,5.5306,5.5405,33200.0
2005-07-15 12:20:00,5.6,5.65,5.6,5.63,136400.0,5.5504,5.6,5.5504,5.5801,136400.0
2005-07-15 12:30:00,5.65,5.65,5.62,5.63,33200.0,5.6,5.6,5.5702,5.5801,33200.0
2005-07-15 12:40:00,5.64,5.67,5.63,5.66,48800.0,5.5901,5.6198,5.5801,5.6099,48800.0
2005-07-15 12:50:00,5.66,5.67,5.65,5.67,18800.0,5.6099,5.6198,5.6,5.6198,18800.0
2005-07-15 13:00:00,5.67,5.67,5.65,5.67,74800.0,5.6198,5.6198,5.6,5.6198,74800.0
2005-07-15 13:10:00,5.67,5.69,5.66,5.68,38800.0,5.6198,5.6396,5.6099,5.6297,38800.0
2005-07-15 13:20:00,5.68,5.7,5.65,5.67,57200.0,5.6297,5.6495,5.6,5.6198,57200.0
2005-07-15 13:30:00,5.67,5.69,5.67,5.69,49600.0,5.6198,5.6396,5.6198,5.6396,49600.0
2005-07-15 13:40:00,5.68,5.71,5.68,5.69,74800.0,5.6297,5.6594,5.6297,5.6396,74800.0
2005-07-15 13:50:00,5.69,5.73,5.69,5.7,154800.0,5.6396,5.6793,5.6396,5.6495,154800.0
2005-07-15 14:00:00,5.71,5.73,5.7,5.73,121200.0,5.6594,5.6793,5.6495,5.6793,121200.0
2005-07-15 14:10:00,5.72,5.73,5.68,5.71,57200.0,5.6693,5.6793,5.6297,5.6594,57200.0
2005-07-15 14:20:00,5.7,5.71,5.7,5.7,16000.0,5.6495,5.6594,5.6495,5.6495,16000.0
2005-07-15 14:30:00,5.7,5.74,5.7,5.73,115600.0,5.6495,5.6892,5.6495,5.6793,115600.0
2005-07-15 14:40:00,5.73,5.74,5.73,5.73,206400.0,5.6793,5.6892,5.6793,5.6793,206400.0
2005-07-15 14:50:00,5.73,5.73,5.71,5.73,242800.0,5.6793,5.6793,5.6594,5.6793,242800.0
2005-07-15 15:00:00,5.73,5.79,5.73,5.74,451200.0,5.6793,5.7387,5.6793,5.6892,451200.0
2005-07-15 15:10:00,5.74,5.76,5.72,5.72,394000.0,5.6892,5.709,5.6693,5.6693,394000.0
2005-07-15 15:20:00,5.72,5.73,5.7,5.72,174800.0,5.6693,5.6793,5.6495,5.6693,174800.0
2005-07-15 15:30:00,5.71,5.73,5.69,5.69,86400.0,5.6594,5.6793,5.6396,5.6396,86400.0
2005-07-15 15:40:00,5.68,5.7,5.68,5.68,121600.0,5.6297,5.6495,5.6297,5.6297,121600.0
2005-07-15 15:50:00,5.68,5.7,5.67,5.7,585200.0,5.6297,5.6495,5.6198,5.6495,585200.0
2005-07-18 09:30:00,5.7,5.7,5.64,5.66,91600.0,5.6495,5.6495,5.5901,5.6099,91600.0
2005-07-18 09:40:00,5.66,5.67,5.63,5.63,120400.0,5.6099,5.6198,5.5801,5.5801,120400.0
2005-07-18 09:50:00,5.63,5.64,5.6,5.6,94800.0,5.5801,5.5901,5.5504,5.5504,94800.0
2005-07-18 10:00:00,5.6,5.61,5.55,5.58,140800.0,5.5504,5.5603,5.5009,5.5306,140800.0
2005-07-18 10:10:00,5.59,5.61,5.58,5.61,56400.0,5.5405,5.5603,5.5306,5.5603,56400.0
2005-07-18 10:20:00,5.62,5.64,5.61,5.63,26800.0,5.5702,5.5901,5.5603,5.5801,26800.0
2005-07-18 10:30:00,5.63,5.68,5.62,5.64,104000.0,5.5801,5.6297,5.5702,5.5901,104000.0
2005-07-18 10:40:00,5.65,5.65,5.63,5.64,247200.0,5.6,5.6,5.5801,5.5901,247200.0
2005-07-18 10:50:00,5.64,5.64,5.6,5.6,52000.0,5.5901,5.5901,5.5504,5.5504,52000.0
2005-07-18 11:00:00,5.6,5.61,5.6,5.6,42000.0,5.5504,5.5603,5.5504,5.5504,42000.0
2005-07-18 11:10:00,5.6,5.6,5.59,5.6,29200.0,5.5504,5.5504,5.5405,5.5504,29200.0
2005-07-18 11:20:00,5.6,5.64,5.6,5.64,70400.0,5.5504,5.5901,5.5504,5.5901,70400.0
2005-07-18 11:30:00,5.64,5.64,5.63,5.64,34800.0,5.5901,5.5901,5.5801,5.5901,34800.0
2005-07-18 11:40:00,5.64,5.66,5.64,5.66,27200.0,5.5901,5.6099,5.5901,5.6099,27200.0
2005-07-18 11:50:00,5.66,5.66,5.63,5.63,39200.0,5.6099,5.6099,5.5801,5.5801,39200.0
2005-07-18 12:00:00,5.63,5.66,5.63,5.63,126000.0,5.5801,5.6099,5.5801,5.5801,126000.0
2005-07-18 12:10:00,5.64,5.64,5.63,5.63,50800.0,5.5901,5.5901,5.5801,5.5801,50800.0
2005-07-18 12:20:00,5.63,5.63,5.62,5.63,139600.0,5.5801,5.5801,5.5702,5.5801,139600.0
2005-07-18 12:30:00,5.63,5.63,5.63,5.63,38400.0,5.5801,5.5801,5.5801,5.5801,38400.0
2005-07-18 12:40:00,5.63,5.65,5.63,5.63,51600.0,5.5801,5.6,5.5801,5.5801,51600.0
2005-07-18 12:50:00,5.63,5.64,5.63,5.63,46800.0,5.5801,5.5901,5.5801,5.5801,46800.0
2005-07-18 13:00:00,5.63,5.63,5.57,5.58,138000.0,5.5801,5.5801,5.5207,5.5306,138000.0
2005-07-18 13:10:00,5.57,5.61,5.57,5.59,141600.0,5.5207,5.5603,5.5207,5.5405,141600.0
2005-07-18 13:20:00,5.6,5.61,5.59,5.59,79200.0,5.5504,5.5603,5.5405,5.5405,79200.0
2005-07-18 13:30:00,5.59,5.59,5.59,5.59,122800.0,5.5405,5.5405,5.5405,5.5405,122800.0
2005-07-18 13:40:00,5.59,5.59,5.58,5.59,37600.0,5.5405,5.5405,5.5306,5.5405,37600.0
2005-07-18 13:50:00,5.59,5.59,5.57,5.57,140800.0,5.5405,5.5405,5.5207,5.5207,140800.0
2005-07-18 14:00:00,5.57,5.62,5.56,5.6,368000.0,5.5207,5.5702,5.5108,5.5504,368000.0
2005-07-18 14:10:00,5.6,5.61,5.6,5.61,488800.0,5.5504,5.5603,5.5504,5.5603,488800.0
2005-07-18 14:20:00,5.6,5.6,5.6,5.6,18800.0,5.5504,5.5504,5.5504,5.5504,18800.0
2005-07-18 14:30:00,5.6,5.6,5.6,5.6,182400.0,5.5504,5.5504,5.5504,5.5504,182400.0
2005-07-18 14:40:00,5.6,5.6,5.58,5.58,144800.0,5.5504,5.5504,5.5306,5.5306,144800.0
2005-07-18 14:50:00,5.58,5.58,5.58,5.58,85600.0,5.5306,5.5306,5.5306,5.5306,85600.0
2005-07-18 15:00:00,5.58,5.58,5.56,5.58,201200.0,5.5306,5.5306,5.5108,5.5306,201200.0
2005-07-18 15:10:00,5.58,5.58,5.57,5.57,44800.0,5.5306,5.5306,5.5207,5.5207,44800.0
2005-07-18 15:20:00,5.58,5.58,5.56,5.56,147200.0,5.5306,5.5306,5.5108,5.5108,147200.0
2005-07-18 15:30:00,5.56,5.56,5.56,5.56,124400.0,5.5108,5.5108,5.5108,5.5108,124400.0
2005-07-18 15:40:00,5.56,5.57,5.56,5.56,110800.0,5.5108,5.5207,5.5108,5.5108,110800.0
2005-07-18 15:50:00,5.56,5.56,5.52,5.55,395200.0,5.5108,5.5108,5.4711,5.5009,395200.0
2005-07-19 09:30:00,5.58,5.65,5.58,5.65,160000.0,5.5306,5.6,5.5306,5.6,160000.0
2005-07-19 09:40:00,5.64,5.67,5.58,5.6,170400.0,5.5901,5.6198,5.5306,5.5504,170400.0
2005-07-19 09:50:00,5.6,5.62,5.6,5.62,186400.0,5.5504,5.5702,5.5504,5.5702,186400.0
2005-07-19 10:00:00,5.62,5.67,5.62,5.66,284000.0,5.5702,5.6198,5.5702,5.6099,284000.0
2005-07-19 10:10:00,5.66,5.67,5.65,5.65,35200.0,5.6099,5.6198,5.6,5.6,35200.0
2005-07-19 10:20:00,5.65,5.65,5.64,5.65,82400.0,5.6,5.6,5.5901,5.6,82400.0
2005-07-19 10:30:00,5.65,5.67,5.65,5.67,106800.0,5.6,5.6198,5.6,5.6198,106800.0
2005-07-19 10:40:00,5.66,5.67,5.65,5.66,40000.0,5.6099,5.6198,5.6,5.6099,40000.0
2005-07-19 10:50:00,5.66,5.68,5.64,5.68,110000.0,5.6099,5.6297,5.5901,5.6297,110000.0
2005-07-19 11:00:00,5.67,5.68,5.65,5.67,63200.0,5.6198,5.6297,5.6,5.6198,63200.0
2005-07-19 11:10:00,5.67,5.67,5.65,5.66,52400.0,5.6198,5.6198,5.6,5.6099,52400.0
2005-07-19 11:20:00,5.65,5.67,5.65,5.67,8800.0,5.6,5.6198,5.6,5.6198,8800.0
2005-07-19 11:30:00,5.66,5.66,5.66,5.66,10400.0,5.6099,5.6099,5.6099,5.6099,10400.0
2005-07-19 11:40:00,5.67,5.68,5.67,5.67,122400.0,5.6198,5.6297,5.6198,5.6198,122400.0
2005-07-19 11:50:00,5.67,5.67,5.66,5.67,17600.0,5.6198,5.6198,5.6099,5.6198,17600.0
2005-07-19 12:00:00,5.67,5.68,5.66,5.66,142000.0,5.6198,5.6297,5.6099,5.6099,142000.0
2005-07-19 12:10:00,5.67,5.67,5.66,5.67,12400.0,5.6198,5.6198,5.6099,5.6198,12400.0
2005-07-19 12:20:00,5.67,5.69,5.67,5.68,114400.0,5.6198,5.6396,5.6198,5.6297,114400.0
2005-07-19 12:30:00,5.68,5.68,5.67,5.67,14800.0,5.6297,5.6297,5.6198,5.6198,14800.0
2005-07-19 12:40:00,5.67,5.68,5.67,5.67,51600.0,5.6198,5.6297,5.6198,5.6198,51600.0
2005-07-19 12:50:00,5.68,5.68,5.67,5.68,90800.0,5.6297,5.6297,5.6198,5.6297,90800.0
2005-07-19 13:00:00,5.68,5.68,5.67,5.67,10000.0,5.6297,5.6297,5.6198,5.6198,10000.0
2005-07-19 13:10:00,5.67,5.68,5.67,5.68,41200.0,5.6198,5.6297,5.6198,5.6297,41200.0
2005-07-19 13:20:00,5.68,5.68,5.66,5.67,52800.0,5.6297,5.6297,5.6099,5.6198,52800.0
2005-07-19 13:30:00,5.67,5.67,5.66,5.67,52800.0,5.6198,5.6198,5.6099,5.6198,52800.0
2005-07-19 13:40:00,5.67,5.68,5.67,5.67,63200.0,5.6198,5.6297,5.6198,5.6198,63200.0
2005-07-19 13:50:00,5.67,5.67,5.66,5.67,22400.0,5.6198,5.6198,5.6099,5.6198,22400.0
2005-07-19 14:00:00,5.67,5.67,5.66,5.66,15200.0,5.6198,5.6198,5.6099,5.6099,15200.0
2005-07-19 14:10:00,5.66,5.68,5.66,5.68,78000.0,5.6099,5.6297,5.6099,5.6297,78000.0
2005-07-19 14:20:00,5.68,5.68,5.68,5.68,36000.0,5.6297,5.6297,5.6297,5.6297,36000.0
2005-07-19 14:30:00,5.68,5.69,5.68,5.68,96800.0,5.6297,5.6396,5.6297,5.6297,96800.0
2005-07-19 14:40:00,5.69,5.69,5.68,5.69,137200.0,5.6396,5.6396,5.6297,5.6396,137200.0
2005-07-19 14:50:00,5.69,5.71,5.68,5.7,142400.0,5.6396,5.6594,5.6297,5.6495,142400.0
2005-07-19 15:00:00,5.7,5.7,5.69,5.69,41600.0,5.6495,5.6495,5.6396,5.6396,41600.0
2005-07-19 15:10:00,5.69,5.73,5.69,5.73,189600.0,5.6396,5.6793,5.6396,5.6793,189600.0
2005-07-19 15:20:00,5.73,5.75,5.72,5.74,204800.0,5.6793,5.6991,5.6693,5.6892,204800.0
2005-07-19 15:30:00,5.74,5.77,5.73,5.76,467200.0,5.6892,5.7189,5.6793,5.709,467200.0
2005-07-19 15:40:00,5.76,5.76,5.73,5.73,201200.0,5.709,5.709,5.6793,5.6793,201200.0
2005-07-19 15:50:00,5.73,5.76,5.72,5.74,192000.0,5.6793,5.709,5.6693,5.6892,192000.0
2005-07-20 09:30:00,5.69,5.69,5.56,5.61,267600.0,5.6396,5.6396,5.5108,5.5603,267600.0
2005-07-20 09:40:00,5.61,5.66,5.61,5.63,109600.0,5.5603,5.6099,5.5603,5.5801,109600.0
2005-07-20 09:50:00,5.63,5.67,5.62,5.65,75200.0,5.5801,5.6198,5.5702,5.6,75200.0
2005-07-20 10:00:00,5.65,5.65,5.63,5.63,24800.0,5.6,5.6,5.5801,5.5801,24800.0
2005-07-20 10:10:00,5.63,5.63,5.6,5.61,66400.0,5.5801,5.5801,5.5504,5.5603,66400.0
2005-07-20 10:20:00,5.61,5.64,5.61,5.63,70400.0,5.5603,5.5901,5.5603,5.5801,70400.0
2005-07-20 10:30:00,5.63,5.67,5.63,5.66,40800.0,5.5801,5.6198,5.5801,5.6099,40800.0
2005-07-20 10:40:00,5.66,5.66,5.66,5.66,17200.0,5.6099,5.6099,5.6099,5.6099,17200.0
2005-07-20 10:50:00,5.66,5.66,5.66,5.66,53200.0,5.6099,5.6099,5.6099,5.6099,53200.0
2005-07-20 11:00:00,5.66,5.71,5.66,5.71,88000.0,5.6099,5.6594,5.6099,5.6594,88000.0
2005-07-20 11:10:00,5.71,5.71,5.7,5.7,48400.0,5.6594,5.6594,5.6495,5.6495,48400.0
2005-07-20 11:20:00,5.7,5.7,5.7,5.7,35200.0,5.6495,5.6495,5.6495,5.6495,35200.0
2005-07-20 11:30:00,5.7,5.71,5.7,5.71,15600.0,5.6495,5.6594,5.6495,5.6594,15600.0
2005-07-20 11:40:00,5.71,5.71,5.7,5.7,8000.0,5.6594,5.6594,5.6495,5.6495,8000.0
2005-07-20 11:50:00,5.7,5.71,5.7,5.71,18000.0,5.6495,5.6594,5.6495,5.6594,18000.0
2005-07-20 12:00:00,5.71,5.71,5.68,5.69,20800.0,5.6594,5.6594,5.6297,5.6396,20800.0
2005-07-20 12:10:00,5.68,5.69,5.65,5.69,144400.0,5.6297,5.6396,5.6,5.6396,144400.0
2005-07-20 12:20:00,5.68,5.69,5.68,5.68,30000.0,5.6297,5.6396,5.6297,5.6297,30000.0
2005-07-20 12:30:00,5.68,5.68,5.68,5.68,40000.0,5.6297,5.6297,5.6297,5.6297,40000.0
2005-07-20 12:40:00,5.68,5.71,5.68,5.71,41600.0,5.6297,5.6594,5.6297,5.6594,41600.0
2005-07-20 12:50:00,5.7,5.7,5.68,5.7,16000.0,5.6495,5.6495,5.6297,5.6495,16000.0
2005-07-20 13:00:00,5.7,5.7,5.69,5.69,28400.0,5.6495,5.6495,5.6396,5.6396,28400.0
2005-07-20 13:10:00,5.69,5.71,5.69,5.7,38000.0,5.6396,5.6594,5.6396,5.6495,38000.0
2005-07-20 13:20:00,5.7,5.71,5.69,5.7,61600.0,5.6495,5.6594,5.6396,5.6495,61600.0
2005-07-20 13:30:00,5.7,5.72,5.7,5.72,88000.0,5.6495,5.6693,5.6495,5.6693,88000.0
2005-07-20 13:40:00,5.72,5.72,5.69,5.7,47600.0,5.6693,5.6693,5.6396,5.6495,47600.0
2005-07-20 13:50:00,5.7,5.71,5.68,5.69,63200.0,5.6495,5.6594,5.6297,5.6396,63200.0
2005-07-20 14:00:00,5.69,5.7,5.68,5.69,47200.0,5.6396,5.6495,5.6297,5.6396,47200.0
2005-07-20 14:10:00,5.68,5.7,5.67,5.7,69600.0,5.6297,5.6495,5.6198,5.6495,69600.0
2005-07-20 14:20:00,5.7,5.71,5.7,5.71,81600.0,5.6495,5.6594,5.6495,5.6594,81600.0
2005-07-20 14:30:00,5.72,5.72,5.69,5.69,118400.0,5.6693,5.6693,5.6396,5.6396,118400.0
2005-07-20 14:40:00,5.69,5.7,5.67,5.68,97200.0,5.6396,5.6495,5.6198,5.6297,97200.0
2005-07-20 14:50:00,5.68,5.7,5.68,5.7,88000.0,5.6297,5.6495,5.6297,5.6495,88000.0
2005-07-20 15:00:00,5.7,5.71,5.69,5.7,48000.0,5.6495,5.6594,5.6396,5.6495,48000.0
2005-07-20 15:10:00,5.71,5.73,5.7,5.72,163200.0,5.6594,5.6793,5.6495,5.6693,163200.0
2005-07-20 15:20:00,5.72,5.73,5.7,5.72,92000.0,5.6693,5.6793,5.6495,5.6693,92000.0
2005-07-20 15:30:00,5.72,5.76,5.72,5.76,112400.0,5.6693,5.709,5.6693,5.709,112400.0
2005-07-20 15:40:00,5.76,5.8,5.74,5.74,223600.0,5.709,5.7486,5.6892,5.6892,223600.0
2005-07-20 15:50:00,5.74,5.77,5.73,5.76,193600.0,5.6892,5.7189,5.6793,5.709,193600.0
2005-07-21 09:30:00,5.75,5.75,5.69,5.72,123600.0,5.6991,5.6991,5.6396,5.6693,123600.0
2005-07-21 09:40:00,5.73,5.74,5.71,5.73,23200.0,5.6793,5.6892,5.6594,5.6793,23200.0
2005-07-21 09:50:00,5.73,5.74,5.71,5.74,166000.0,5.6793,5.6892,5.6594,5.6892,166000.0
2005-07-21 10:00:00,5.74,5.74,5.62,5.66,208800.0,5.6892,5.6892,5.5702,5.6099,208800.0
2005-07-21 10:10:00,5.66,5.7,5.65,5.67,144400.0,5.6099,5.6495,5.6,5.6198,144400.0
2005-07-21 10:20:00,5.67,5.67,5.63,5.67,152400.0,5.6198,5.6198,5.5801,5.6198,152400.0
2005-07-21 10:30:00,5.66,5.67,5.65,5.66,59600.0,5.6099,5.6198,5.6,5.6099,59600.0
2005-07-21 10:40:00,5.66,5.67,5.65,5.65,97600.0,5.6099,5.6198,5.6,5.6,97600.0
2005-07-21 10:50:00,5.64,5.65,5.6,5.6,138000.0,5.5901,5.6,5.5504,5.5504,138000.0
2005-07-21 11:00:00,5.6,5.6,5.59,5.6,114400.0,5.5504,5.5504,5.5405,5.5504,114400.0
2005-07-21 11:10:00,5.6,5.63,5.6,5.63,66000.0,5.5504,5.5801,5.5504,5.5801,66000.0
2005-07-21 11:20:00,5.63,5.63,5.62,5.62,80000.0,5.5801,5.5801,5.5702,5.5702,80000.0
2005-07-21 11:30:00,5.62,5.64,5.62,5.62,197200.0,5.5702,5.5901,5.5702,5.5702,197200.0
2005-07-21 11:40:00,5.62,5.64,5.62,5.64,20400.0,5.5702,5.5901,5.5702,5.5901,20400.0
2005-07-21 11:50:00,5.64,5.64,5.62,5.63,368400.0,5.5901,5.5901,5.5702,5.5801,368400.0
2005-07-21 12:00:00,5.63,5.64,5.63,5.64,44400.0,5.5801,5.5901,5.5801,5.5901,44400.0
2005-07-21 12:10:00,5.64,5.64,5.61,5.62,56800.0,5.5901,5.5901,5.5603,5.5702,56800.0
2005-07-21 12:20:00,5.62,5.62,5.61,5.61,32000.0,5.5702,5.5702,5.5603,5.5603,32000.0
2005-07-21 12:30:00,5.61,5.62,5.61,5.61,31200.0,5.5603,5.5702,5.5603,5.5603,31200.0
2005-07-21 12:40:00,5.62,5.65,5.61,5.65,245200.0,5.5702,5.6,5.5603,5.6,245200.0
2005-07-21 12:50:00,5.65,5.67,5.65,5.67,30800.0,5.6,5.6198,5.6,5.6198,30800.0
2005-07-21 13:00:00,5.67,5.69,5.67,5.69,168400.0,5.6198,5.6396,5.6198,5.6396,168400.0
2005-07-21 13:10:00,5.69,5.69,5.68,5.69,62400.0,5.6396,5.6396,5.6297,5.6396,62400.0
2005-07-21 13:20:00,5.69,5.69,5.69,5.69,62000.0,5.6396,5.6396,5.6396,5.6396,62000.0
2005-07-21 13:30:00,5.7,5.7,5.69,5.69,94400.0,5.6495,5.6495,5.6396,5.6396,94400.0
2005-07-21 13:40:00,5.7,5.7,5.69,5.69,16800.0,5.6495,5.6495,5.6396,5.6396,16800.0
2005-07-21 13:50:00,5.69,5.7,5.69,5.69,52800.0,5.6396,5.6495,5.6396,5.6396,52800.0
2005-07-21 14:00:00,5.7,5.7,5.66,5.67,131600.0,5.6495,5.6495,5.6099,5.6198,131600.0
2005-07-21 14:10:00,5.68,5.69,5.67,5.69,20800.0,5.6297,5.6396,5.6198,5.6396,20800.0
2005-07-21 14:20:00,5.69,5.7,5.69,5.7,73600.0,5.6396,5.6495,5.6396,5.6495,73600.0
2005-07-21 14:30:00,5.7,5.7,5.68,5.69,193200.0,5.6495,5.6495,5.6297,5.6396,193200.0
2005-07-21 14:40:00,5.69,5.71,5.68,5.71,188000.0,5.6396,5.6594,5.6297,5.6594,188000.0
2005-07-21 14:50:00,5.7,5.71,5.7,5.71,146400.0,5.6495,5.6594,5.6495,5.6594,146400.0
2005-07-21 15:00:00,5.7,5.71,5.7,5.71,261600.0,5.6495,5.6594,5.6495,5.6594,261600.0
2005-07-21 15:10:00,5.71,5.72,5.71,5.72,301600.0,5.6594,5.6693,5.6594,5.6693,301600.0
2005-07-21 15:20:00,5.72,5.73,5.72,5.72,128800.0,5.6693,5.6793,5.6693,5.6693,128800.0
2005-07-21 15:30:00,5.72,5.72,5.72,5.72,235600.0,5.6693,5.6693,5.6693,5.6693,235600.0
2005-07-21 15:40:00,5.72,5.72,5.72,5.72,86000.0,5.6693,5.6693,5.6693,5.6693,86000.0
2005-07-21 15:50:00,5.72,5.72,5.7,5.7,173600.0,5.6693,5.6693,5.6495,5.6495,173600.0
2005-07-22 09:30:00,5.73,5.73,5.65,5.65,106000.0,5.6793,5.6793,5.6,5.6,106000.0
2005-07-22 09:40:00,5.64,5.64,5.58,5.63,290400.0,5.5901,5.5901,5.5306,5.5801,290400.0
2005-07-22 09:50:00,5.64,5.64,5.61,5.62,20800.0,5.5901,5.5901,5.5603,5.5702,20800.0
2005-07-22 10:00:00,5.62,5.64,5.62,5.63,26800.0,5.5702,5.5901,5.5702,5.5801,26800.0
2005-07-22 10:10:00,5.63,5.63,5.62,5.62,64000.0,5.5801,5.5801,5.5702,5.5702,64000.0
2005-07-22 10:20:00,5.62,5.63,5.61,5.62,77200.0,5.5702,5.5801,5.5603,5.5702,77200.0
2005-07-22 10:30:00,5.62,5.62,5.6,5.61,48000.0,5.5702,5.5702,5.5504,5.5603,48000.0
2005-07-22 10:40:00,5.6,5.61,5.6,5.6,89200.0,5.5504,5.5603,5.5504,5.5504,89200.0
2005-07-22 10:50:00,5.6,5.6,5.58,5.59,82400.0,5.5504,5.5504,5.5306,5.5405,82400.0
2005-07-22 11:00:00,5.58,5.61,5.58,5.6,59200.0,5.5306,5.5603,5.5306,5.5504,59200.0
2005-07-22 11:10:00,5.6,5.6,5.59,5.59,145200.0,5.5504,5.5504,5.5405,5.5405,145200.0
2005-07-22 11:20:00,5.59,5.59,5.56,5.57,82400.0,5.5405,5.5405,5.5108,5.5207,82400.0
2005-07-22 11:30:00,5.56,5.57,5.54,5.54,77600.0,5.5108,5.5207,5.4909,5.4909,77600.0
2005-07-22 11:40:00,5.54,5.54,5.53,5.54,126800.0,5.4909,5.4909,5.481,5.4909,126800.0
2005-07-22 11:50:00,5.54,5.54,5.53,5.53,22800.0,5.4909,5.4909,5.481,5.481,22800.0
2005-07-22 12:00:00,5.53,5.53,5.48,5.49,154800.0,5.481,5.481,5.4315,5.4414,154800.0
2005-07-22 12:10:00,5.5,5.54,5.49,5.53,92400.0,5.4513,5.4909,5.4414,5.481,92400.0
2005-07-22 12:20:00,5.54,5.54,5.5,5.54,86400.0,5.4909,5.4909,5.4513,5.4909,86400.0
2005-07-22 12:30:00,5.54,5.56,5.54,5.55,45600.0,5.4909,5.5108,5.4909,5.5009,45600.0
2005-07-22 12:40:00,5.56,5.56,5.55,5.55,40400.0,5.5108,5.5108,5.5009,5.5009,40400.0
2005-07-22 12:50:00,5.55,5.58,5.55,5.58,52000.0,5.5009,5.5306,5.5009,5.5306,52000.0
2005-07-22 13:00:00,5.58,5.58,5.57,5.57,29200.0,5.5306,5.5306,5.5207,5.5207,29200.0
2005-07-22 13:10:00,5.57,5.57,5.56,5.57,30000.0,5.5207,5.5207,5.5108,5.5207,30000.0
2005-07-22 13:20:00,5.57,5.57,5.57,5.57,32400.0,5.5207,5.5207,5.5207,5.5207,32400.0
2005-07-22 13:30:00,5.56,5.57,5.55,5.57,56000.0,5.5108,5.5207,5.5009,5.5207,56000.0
2005-07-22 13:40:00,5.57,5.57,5.56,5.56,34000.0,5.5207,5.5207,5.5108,5.5108,34000.0
2005-07-22 13:50:00,5.56,5.57,5.56,5.57,81600.0,5.5108,5.5207,5.5108,5.5207,81600.0
2005-07-22 14:00:00,5.57,5.57,5.55,5.55,13600.0,5.5207,5.5207,5.5009,5.5009,13600.0
2005-07-22 14:10:00,5.55,5.57,5.54,5.56,86400.0,5.5009,5.5207,5.4909,5.5108,86400.0
2005-07-22 14:20:00,5.55,5.57,5.54,5.55,70000.0,5.5009,5.5207,5.4909,5.5009,70000.0
2005-07-22 14:30:00,5.55,5.58,5.55,5.57,83200.0,5.5009,5.5306,5.5009,5.5207,83200.0
2005-07-22 14:40:00,5.57,5.58,5.56,5.58,162000.0,5.5207,5.5306,5.5108,5.5306,162000.0
2005-07-22 14:50:00,5.58,5.63,5.57,5.63,768000.0,5.5306,5.5801,5.5207,5.5801,768000.0
2005-07-22 15:00:00,5.62,5.65,5.61,5.65,150800.0,5.5702,5.6,5.5603,5.6,150800.0
2005-07-22 15:10:00,5.65,5.66,5.65,5.66,114800.0,5.6,5.6099,5.6,5.6099,114800.0
2005-07-22 15:20:00,5.66,5.66,5.62,5.66,246400.0,5.6099,5.6099,5.5702,5.6099,246400.0
2005-07-22 15:30:00,5.66,5.66,5.65,5.65,109200.0,5.6099,5.6099,5.6,5.6,109200.0
2005-07-22 15:40:00,5.65,5.67,5.65,5.66,139600.0,5.6,5.6198,5.6,5.6099,139600.0
2005-07-22 15:50:00,5.66,5.66,5.64,5.65,170000.0,5.6099,5.6099,5.5901,5.6,170000.0
2005-07-25 09:30:00,5.65,5.65,5.6,5.62,134800.0,5.6,5.6,5.5504,5.5702,134800.0
2005-07-25 09:40:00,5.62,5.63,5.62,5.63,59600.0,5.5702,5.5801,5.5702,5.5801,59600.0
2005-07-25 09:50:00,5.63,5.64,5.58,5.59,77200.0,5.5801,5.5901,5.5306,5.5405,77200.0
2005-07-25 10:00:00,5.59,5.6,5.56,5.6,60800.0,5.5405,5.5504,5.5108,5.5504,60800.0
2005-07-25 10:10:00,5.61,5.61,5.6,5.61,33200.0,5.5603,5.5603,5.5504,5.5603,33200.0
2005-07-25 10:20:00,5.62,5.62,5.61,5.62,23600.0,5.5702,5.5702,5.5603,5.5702,23600.0
2005-07-25 10:30:00,5.62,5.62,5.6,5.6,53200.0,5.5702,5.5702,5.5504,5.5504,53200.0
2005-07-25 10:40:00,5.6,5.62,5.6,5.61,57200.0,5.5504,5.5702,5.5504,5.5603,57200.0
2005-07-25 10:50:00,5.61,5.63,5.61,5.63,32000.0,5.5603,5.5801,5.5603,5.5801,32000.0
2005-07-25 11:00:00,5.62,5.65,5.62,5.65,127200.0,5.5702,5.6,5.5702,5.6,127200.0
2005-07-25 11:10:00,5.65,5.65,5.65,5.65,14400.0,5.6,5.6,5.6,5.6,14400.0
2005-07-25 11:20:00,5.65,5.65,5.65,5.65,16000.0,5.6,5.6,5.6,5.6,16000.0
2005-07-25 11:30:00,5.65,5.65,5.65,5.65,78800.0,5.6,5.6,5.6,5.6,78800.0
2005-07-25 11:40:00,5.65,5.65,5.63,5.63,26000.0,5.6,5.6,5.5801,5.5801,26000.0
2005-07-25 11:50:00,5.62,5.62,5.59,5.59,28800.0,5.5702,5.5702,5.5405,5.5405,28800.0
2005-07-25 12:00:00,5.6,5.61,5.6,5.61,49200.0,5.5504,5.5603,5.5504,5.5603,49200.0
2005-07-25 12:10:00,5.6,5.61,5.6,5.61,30000.0,5.5504,5.5603,5.5504,5.5603,30000.0
2005-07-25 12:20:00,5.61,5.61,5.59,5.6,21600.0,5.5603,5.5603,5.5405,5.5504,21600.0
2005-07-25 12:30:00,5.6,5.6,5.59,5.6,10800.0,5.5504,5.5504,5.5405,5.5504,10800.0
2005-07-25 12:40:00,5.6,5.61,5.6,5.61,8400.0,5.5504,5.5603,5.5504,5.5603,8400.0
2005-07-25 12:50:00,5.61,5.62,5.61,5.62,12000.0,5.5603,5.5702,5.5603,5.5702,12000.0
2005-07-25 13:00:00,5.62,5.62,5.62,5.62,35600.0,5.5702,5.5702,5.5702,5.5702,35600.0
2005-07-25 13:10:00,5.62,5.62,5.61,5.61,27200.0,5.5702,5.5702,5.5603,5.5603,27200.0
2005-07-25 13:20:00,5.61,5.61,5.61,5.61,26000.0,5.5603,5.5603,5.5603,5.5603,26000.0
2005-07-25 13:30:00,5.61,5.61,5.61,5.61,34800.0,5.5603,5.5603,5.5603,5.5603,34800.0
2005-07-25 13:40:00,5.62,5.62,5.62,5.62,17600.0,5.5702,5.5702,5.5702,5.5702,17600.0
2005-07-25 13:50:00,5.62,5.62,5.62,5.62,5600.0,5.5702,5.5702,5.5702,5.5702,5600.0
2005-07-25 14:00:00,5.62,5.62,5.61,5.61,32000.0,5.5702,5.5702,5.5603,5.5603,32000.0
2005-07-25 14:10:00,5.6,5.61,5.6,5.6,29600.0,5.5504,5.5603,5.5504,5.5504,29600.0
2005-07-25 14:20:00,5.61,5.61,5.59,5.59,24000.0,5.5603,5.5603,5.5405,5.5405,24000.0
2005-07-25 14:30:00,5.6,5.6,5.6,5.6,34000.0,5.5504,5.5504,5.5504,5.5504,34000.0
2005-07-25 14:40:00,5.6,5.6,5.59,5.6,23200.0,5.5504,5.5504,5.5405,5.5504,23200.0
2005-07-25 14:50:00,5.6,5.6,5.59,5.6,29200.0,5.5504,5.5504,5.5405,5.5504,29200.0
2005-07-25 15:00:00,5.6,5.61,5.6,5.61,31600.0,5.5504,5.5603,5.5504,5.5603,31600.0
2005-07-25 15:10:00,5.61,5.61,5.6,5.6,24000.0,5.5603,5.5603,5.5504,5.5504,24000.0
2005-07-25 15:20:00,5.6,5.6,5.59,5.6,40000.0,5.5504,5.5504,5.5405,5.5504,40000.0
2005-07-25 15:30:00,5.6,5.62,5.6,5.62,43600.0,5.5504,5.5702,5.5504,5.5702,43600.0
2005-07-25 15:40:00,5.62,5.62,5.61,5.62,50800.0,5.5702,5.5702,5.5603,5.5702,50800.0
2005-07-25 15:50:00,5.62,5.62,5.59,5.6,94400.0,5.5702,5.5702,5.5405,5.5504,94400.0
2005-07-26 09:30:00,5.61,5.61,5.55,5.55,78000.0,5.5603,5.5603,5.5009,5.5009,78000.0
2005-07-26 09:40:00,5.55,5.56,5.49,5.56,117600.0,5.5009,5.5108,5.4414,5.5108,117600.0
2005-07-26 09:50:00,5.56,5.56,5.54,5.55,42800.0,5.5108,5.5108,5.4909,5.5009,42800.0
2005-07-26 10:00:00,5.55,5.55,5.54,5.55,45600.0,5.5009,5.5009,5.4909,5.5009,45600.0
2005-07-26 10:10:00,5.56,5.59,5.56,5.59,68800.0,5.5108,5.5405,5.5108,5.5405,68800.0
2005-07-26 10:20:00,5.57,5.59,5.57,5.59,20800.0,5.5207,5.5405,5.5207,5.5405,20800.0
2005-07-26 10:30:00,5.59,5.6,5.59,5.6,32400.0,5.5405,5.5504,5.5405,5.5504,32400.0
2005-07-26 10:40:00,5.6,5.61,5.6,5.6,20800.0,5.5504,5.5603,5.5504,5.5504,20800.0
2005-07-26 10:50:00,5.61,5.62,5.61,5.62,22400.0,5.5603,5.5702,5.5603,5.5702,22400.0
2005-07-26 11:00:00,5.62,5.62,5.62,5.62,6800.0,5.5702,5.5702,5.5702,5.5702,6800.0
2005-07-26 11:10:00,5.62,5.62,5.6,5.62,37200.0,5.5702,5.5702,5.5504,5.5702,37200.0
2005-07-26 11:20:00,5.62,5.63,5.62,5.63,65600.0,5.5702,5.5801,5.5702,5.5801,65600.0
2005-07-26 11:30:00,5.63,5.65,5.63,5.65,79200.0,5.5801,5.6,5.5801,5.6,79200.0
2005-07-26 11:40:00,5.65,5.65,5.63,5.64,25600.0,5.6,5.6,5.5801,5.5901,25600.0
2005-07-26 11:50:00,5.61,5.65,5.61,5.65,25200.0,5.5603,5.6,5.5603,5.6,25200.0
2005-07-26 12:00:00,5.65,5.66,5.65,5.65,36800.0,5.6,5.6099,5.6,5.6,36800.0
2005-07-26 12:10:00,5.65,5.65,5.63,5.64,31600.0,5.6,5.6,5.5801,5.5901,31600.0
2005-07-26 12:20:00,5.64,5.65,5.64,5.64,29600.0,5.5901,5.6,5.5901,5.5901,29600.0
2005-07-26 12:30:00,5.64,5.64,5.64,5.64,28800.0,5.5901,5.5901,5.5901,5.5901,28800.0
2005-07-26 12:40:00,5.64,5.65,5.64,5.65,229600.0,5.5901,5.6,5.5901,5.6,229600.0
2005-07-26 12:50:00,5.65,5.65,5.64,5.64,15600.0,5.6,5.6,5.5901,5.5901,15600.0
2005-07-26 13:00:00,5.64,5.64,5.64,5.64,34000.0,5.5901,5.5901,5.5901,5.5901,34000.0
2005-07-26 13:10:00,5.64,5.64,5.64,5.64,20400.0,5.5901,5.5901,5.5901,5.5901,20400.0
2005-07-26 13:20:00,5.64,5.64,5.62,5.62,32000.0,5.5901,5.5901,5.5702,5.5702,32000.0
2005-07-26 13:30:00,5.62,5.62,5.62,5.62,25600.0,5.5702,5.5702,5.5702,5.5702,25600.0
2005-07-26 13:40:00,5.62,5.63,5.62,5.63,16000.0,5.5702,5.5801,5.5702,5.5801,16000.0
2005-07-26 13:50:00,5.63,5.64,5.63,5.64,33600.0,5.5801,5.5901,5.5801,5.5901,33600.0
2005-07-26 14:00:00,5.64,5.64,5.64,5.64,52000.0,5.5901,5.5901,5.5901,5.5901,52000.0
2005-07-26 14:10:00,5.64,5.65,5.64,5.65,9600.0,5.5901,5.6,5.5901,5.6,9600.0
2005-07-26 14:20:00,5.65,5.67,5.65,5.67,18000.0,5.6,5.6198,5.6,5.6198,18000.0
2005-07-26 14:30:00,5.67,5.67,5.66,5.67,24000.0,5.6198,5.6198,5.6099,5.6198,24000.0
2005-07-26 14:40:00,5.67,5.67,5.65,5.67,48400.0,5.6198,5.6198,5.6,5.6198,48400.0
2005-07-26 14:50:00,5.66,5.67,5.65,5.65,40000.0,5.6099,5.6198,5.6,5.6,40000.0
2005-07-26 15:00:00,5.65,5.66,5.65,5.65,67200.0,5.6,5.6099,5.6,5.6,67200.0
2005-07-26 15:10:00,5.65,5.65,5.64,5.65,48000.0,5.6,5.6,5.5901,5.6,48000.0
2005-07-26 15:20:00,5.65,5.66,5.64,5.64,46000.0,5.6,5.6099,5.5901,5.5901,46000.0
2005-07-26 15:30:00,5.65,5.65,5.64,5.65,144800.0,5.6,5.6,5.5901,5.6,144800.0
2005-07-26 15:40:00,5.65,5.67,5.64,5.67,75200.0,5.6,5.6198,5.5901,5.6198,75200.0
2005-07-26 15:50:00,5.67,5.67,5.65,5.65,127600.0,5.6198,5.6198,5.6,5.6,127600.0
2005-07-27 09:30:00,5.68,5.68,5.65,5.67,64800.0,5.6297,5.6297,5.6,5.6198,64800.0
2005-07-27 09:40:00,5.67,5.68,5.65,5.68,74800.0,5.6198,5.6297,5.6,5.6297,74800.0
2005-07-27 09:50:00,5.66,5.67,5.64,5.64,32400.0,5.6099,5.6198,5.5901,5.5901,32400.0
2005-07-27 10:00:00,5.66,5.66,5.63,5.63,54000.0,5.6099,5.6099,5.5801,5.5801,54000.0
2005-07-27 10:10:00,5.62,5.64,5.62,5.64,20400.0,5.5702,5.5901,5.5702,5.5901,20400.0
2005-07-27 10:20:00,5.64,5.64,5.54,5.57,168800.0,5.5901,5.5901,5.4909,5.5207,168800.0
2005-07-27 10:30:00,5.57,5.62,5.57,5.62,51600.0,5.5207,5.5702,5.5207,5.5702,51600.0
2005-07-27 10:40:00,5.61,5.62,5.61,5.61,8800.0,5.5603,5.5702,5.5603,5.5603,8800.0
2005-07-27 10:50:00,5.61,5.63,5.61,5.62,57200.0,5.5603,5.5801,5.5603,5.5702,57200.0
2005-07-27 11:00:00,5.62,5.63,5.62,5.63,7600.0,5.5702,5.5801,5.5702,5.5801,7600.0
2005-07-27 11:10:00,5.63,5.63,5.62,5.62,5200.0,5.5801,5.5801,5.5702,5.5702,5200.0
2005-07-27 11:20:00,5.62,5.63,5.61,5.62,50400.0,5.5702,5.5801,5.5603,5.5702,50400.0
2005-07-27 11:30:00,5.62,5.62,5.6,5.6,26000.0,5.5702,5.5702,5.5504,5.5504,26000.0
2005-07-27 11:40:00,5.6,5.61,5.6,5.61,49200.0,5.5504,5.5603,5.5504,5.5603,49200.0
2005-07-27 11:50:00,5.61,5.61,5.6,5.6,2000.0,5.5603,5.5603,5.5504,5.5504,2000.0
2005-07-27 12:00:00,5.6,5.6,5.6,5.6,6800.0,5.5504,5.5504,5.5504,5.5504,6800.0
2005-07-27 12:10:00,5.6,5.6,5.6,5.6,14800.0,5.5504,5.5504,5.5504,5.5504,14800.0
2005-07-27 12:20:00,5.61,5.61,5.61,5.61,9200.0,5.5603,5.5603,5.5603,5.5603,9200.0
2005-07-27 12:30:00,5.61,5.61,5.6,5.61,8800.0,5.5603,5.5603,5.5504,5.5603,8800.0
2005-07-27 12:40:00,5.61,5.61,5.6,5.6,10400.0,5.5603,5.5603,5.5504,5.5504,10400.0
2005-07-27 12:50:00,5.6,5.61,5.6,5.6,15200.0,5.5504,5.5603,5.5504,5.5504,15200.0
2005-07-27 13:00:00,5.6,5.63,5.6,5.62,59200.0,5.5504,5.5801,5.5504,5.5702,59200.0
2005-07-27 13:10:00,5.63,5.63,5.63,5.63,6800.0,5.5801,5.5801,5.5801,5.5801,6800.0
2005-07-27 13:20:00,5.63,5.63,5.63,5.63,22000.0,5.5801,5.5801,5.5801,5.5801,22000.0
2005-07-27 13:30:00,5.63,5.64,5.63,5.64,28800.0,5.5801,5.5901,5.5801,5.5901,28800.0
2005-07-27 13:40:00,5.64,5.65,5.64,5.65,13600.0,5.5901,5.6,5.5901,5.6,13600.0
2005-07-27 13:50:00,5.64,5.64,5.63,5.64,32400.0,5.5901,5.5901,5.5801,5.5901,32400.0
2005-07-27 14:00:00,5.64,5.65,5.63,5.64,50000.0,5.5901,5.6,5.5801,5.5901,50000.0
2005-07-27 14:10:00,5.64,5.65,5.64,5.65,21200.0,5.5901,5.6,5.5901,5.6,21200.0
2005-07-27 14:20:00,5.65,5.66,5.64,5.65,12000.0,5.6,5.6099,5.5901,5.6,12000.0
2005-07-27 14:30:00,5.66,5.66,5.63,5.64,24000.0,5.6099,5.6099,5.5801,5.5901,24000.0
2005-07-27 14:40:00,5.64,5.64,5.63,5.64,41600.0,5.5901,5.5901,5.5801,5.5901,41600.0
2005-07-27 14:50:00,5.64,5.64,5.63,5.64,36400.0,5.5901,5.5901,5.5801,5.5901,36400.0
2005-07-27 15:00:00,5.64,5.64,5.64,5.64,26000.0,5.5901,5.5901,5.5901,5.5901,26000.0
2005-07-27 15:10:00,5.64,5.65,5.63,5.65,112400.0,5.5901,5.6,5.5801,5.6,112400.0
2005-07-27 15:20:00,5.65,5.66,5.65,5.66,175600.0,5.6,5.6099,5.6,5.6099,175600.0
2005-07-27 15:30:00,5.66,5.67,5.65,5.66,190400.0,5.6099,5.6198,5.6,5.6099,190400.0
2005-07-27 15:40:00,5.66,5.66,5.64,5.65,170000.0,5.6099,5.6099,5.5901,5.6,170000.0
2005-07-27 15:50:00,5.65,5.65,5.64,5.64,187200.0,5.6,5.6,5.5901,5.5901,187200.0
2005-07-28 09:30:00,5.67,5.67,5.65,5.66,23200.0,5.6198,5.6198,5.6,5.6099,23200.0
2005-07-28 09:40:00,5.66,5.68,5.66,5.67,39200.0,5.6099,5.6297,5.6099,5.6198,39200.0
2005-07-28 09:50:00,5.67,5.75,5.67,5.75,275200.0,5.6198,5.6991,5.6198,5.6991,275200.0
2005-07-28 10:00:00,5.75,5.93,5.74,5.89,902400.0,5.6991,5.8775,5.6892,5.8378,902400.0
2005-07-28 10:10:00,5.89,5.94,5.85,5.87,380800.0,5.8378,5.8874,5.7982,5.818,380800.0
2005-07-28 10:20:00,5.89,5.95,5.88,5.92,216800.0,5.8378,5.8973,5.8279,5.8676,216800.0
2005-07-28 10:30:00,5.92,5.95,5.88,5.9,259600.0,5.8676,5.8973,5.8279,5.8478,259600.0
2005-07-28 10:40:00,5.91,5.94,5.89,5.91,159200.0,5.8577,5.8874,5.8378,5.8577,159200.0
2005-07-28 10:50:00,5.93,5.94,5.91,5.93,133600.0,5.8775,5.8874,5.8577,5.8775,133600.0
2005-07-28 11:00:00,5.93,5.93,5.89,5.89,385200.0,5.8775,5.8775,5.8378,5.8378,385200.0
2005-07-28 11:10:00,5.89,5.91,5.89,5.9,136000.0,5.8378,5.8577,5.8378,5.8478,136000.0
2005-07-28 11:20:00,5.91,5.91,5.88,5.89,198000.0,5.8577,5.8577,5.8279,5.8378,198000.0
2005-07-28 11:30:00,5.89,5.9,5.89,5.9,203600.0,5.8378,5.8478,5.8378,5.8478,203600.0
2005-07-28 11:40:00,5.9,5.9,5.89,5.89,234000.0,5.8478,5.8478,5.8378,5.8378,234000.0
2005-07-28 11:50:00,5.89,5.91,5.89,5.9,234400.0,5.8378,5.8577,5.8378,5.8478,234400.0
2005-07-28 12:00:00,5.91,5.91,5.89,5.9,100000.0,5.8577,5.8577,5.8378,5.8478,100000.0
2005-07-28 12:10:00,5.89,5.9,5.88,5.89,66000.0,5.8378,5.8478,5.8279,5.8378,66000.0
2005-07-28 12:20:00,5.89,5.89,5.88,5.88,193600.0,5.8378,5.8378,5.8279,5.8279,193600.0
2005-07-28 12:30:00,5.88,5.88,5.86,5.87,74000.0,5.8279,5.8279,5.8081,5.818,74000.0
2005-07-28 12:40:00,5.87,5.87,5.84,5.85,158400.0,5.818,5.818,5.7883,5.7982,158400.0
2005-07-28 12:50:00,5.85,5.87,5.85,5.87,60400.0,5.7982,5.818,5.7982,5.818,60400.0
2005-07-28 13:00:00,5.87,5.88,5.86,5.87,48800.0,5.818,5.8279,5.8081,5.818,48800.0
2005-07-28 13:10:00,5.86,5.87,5.86,5.87,37600.0,5.8081,5.818,5.8081,5.818,37600.0
2005-07-28 13:20:00,5.87,5.88,5.86,5.87,229600.0,5.818,5.8279,5.8081,5.818,229600.0
2005-07-28 13:30:00,5.87,5.88,5.86,5.88,187600.0,5.818,5.8279,5.8081,5.8279,187600.0
2005-07-28 13:40:00,5.88,5.91,5.88,5.91,108800.0,5.8279,5.8577,5.8279,5.8577,108800.0
2005-07-28 13:50:00,5.91,5.93,5.9,5.92,329200.0,5.8577,5.8775,5.8478,5.8676,329200.0
2005-07-28 14:00:00,5.92,5.93,5.92,5.93,122800.0,5.8676,5.8775,5.8676,5.8775,122800.0
2005-07-28 14:10:00,5.93,5.95,5.93,5.95,246000.0,5.8775,5.8973,5.8775,5.8973,246000.0
2005-07-28 14:20:00,5.95,5.98,5.92,5.93,236800.0,5.8973,5.927,5.8676,5.8775,236800.0
2005-07-28 14:30:00,5.93,5.95,5.91,5.92,264000.0,5.8775,5.8973,5.8577,5.8676,264000.0
2005-07-28 14:40:00,5.93,5.94,5.93,5.94,142800.0,5.8775,5.8874,5.8775,5.8874,142800.0
2005-07-28 14:50:00,5.94,5.96,5.94,5.95,97200.0,5.8874,5.9072,5.8874,5.8973,97200.0
2005-07-28 15:00:00,5.95,5.97,5.94,5.96,199200.0,5.8973,5.9171,5.8874,5.9072,199200.0
2005-07-28 15:10:00,5.96,6.01,5.96,6.01,666400.0,5.9072,5.9568,5.9072,5.9568,666400.0
2005-07-28 15:20:00,6.01,6.02,6.0,6.01,417200.0,5.9568,5.9667,5.9469,5.9568,417200.0
2005-07-28 15:30:00,6.01,6.01,5.97,5.97,307600.0,5.9568,5.9568,5.9171,5.9171,307600.0
2005-07-28 15:40:00,5.97,5.97,5.94,5.95,387600.0,5.9171,5.9171,5.8874,5.8973,387600.0
2005-07-28 15:50:00,5.94,6.0,5.92,5.95,533200.0,5.8874,5.9469,5.8676,5.8973,533200.0
2005-07-29 09:30:00,5.95,5.98,5.9,5.91,176800.0,5.8973,5.927,5.8478,5.8577,176800.0
2005-07-29 09:40:00,5.89,5.95,5.89,5.95,84400.0,5.8378,5.8973,5.8378,5.8973,84400.0
2005-07-29 09:50:00,5.95,5.96,5.93,5.94,98800.0,5.8973,5.9072,5.8775,5.8874,98800.0
2005-07-29 10:00:00,5.94,5.95,5.92,5.92,63200.0,5.8874,5.8973,5.8676,5.8676,63200.0
2005-07-29 10:10:00,5.91,5.92,5.85,5.88,247200.0,5.8577,5.8676,5.7982,5.8279,247200.0
2005-07-29 10:20:00,5.88,5.95,5.88,5.94,52800.0,5.8279,5.8973,5.8279,5.8874,52800.0
2005-07-29 10:30:00,5.94,5.94,5.93,5.93,25600.0,5.8874,5.8874,5.8775,5.8775,25600.0
2005-07-29 10:40:00,5.92,5.92,5.88,5.9,97600.0,5.8676,5.8676,5.8279,5.8478,97600.0
2005-07-29 10:50:00,5.9,5.91,5.89,5.91,30800.0,5.8478,5.8577,5.8378,5.8577,30800.0
2005-07-29 11:00:00,5.91,5.92,5.91,5.92,35600.0,5.8577,5.8676,5.8577,5.8676,35600.0
2005-07-29 11:10:00,5.92,5.92,5.89,5.89,55200.0,5.8676,5.8676,5.8378,5.8378,55200.0
2005-07-29 11:20:00,5.89,5.89,5.88,5.88,64000.0,5.8378,5.8378,5.8279,5.8279,64000.0
2005-07-29 11:30:00,5.88,5.89,5.88,5.89,29200.0,5.8279,5.8378,5.8279,5.8378,29200.0
2005-07-29 11:40:00,5.89,5.89,5.88,5.89,30000.0,5.8378,5.8378,5.8279,5.8378,30000.0
2005-07-29 11:50:00,5.89,5.91,5.89,5.91,22000.0,5.8378,5.8577,5.8378,5.8577,22000.0
2005-07-29 12:00:00,5.91,5.91,5.9,5.91,41600.0,5.8577,5.8577,5.8478,5.8577,41600.0
2005-07-29 12:10:00,5.91,5.91,5.89,5.89,33600.0,5.8577,5.8577,5.8378,5.8378,33600.0
2005-07-29 12:20:00,5.89,5.89,5.88,5.88,31200.0,5.8378,5.8378,5.8279,5.8279,31200.0
2005-07-29 12:30:00,5.89,5.9,5.88,5.89,99600.0,5.8378,5.8478,5.8279,5.8378,99600.0
2005-07-29 12:40:00,5.89,5.9,5.89,5.89,92400.0,5.8378,5.8478,5.8378,5.8378,92400.0
2005-07-29 12:50:00,5.89,5.91,5.89,5.91,122800.0,5.8378,5.8577,5.8378,5.8577,122800.0
2005-07-29 13:00:00,5.91,5.91,5.9,5.9,10400.0,5.8577,5.8577,5.8478,5.8478,10400.0
2005-07-29 13:10:00,5.9,5.91,5.9,5.9,38000.0,5.8478,5.8577,5.8478,5.8478,38000.0
2005-07-29 13:20:00,5.9,5.9,5.9,5.9,56000.0,5.8478,5.8478,5.8478,5.8478,56000.0
2005-07-29 13:30:00,5.9,5.93,5.9,5.93,88400.0,5.8478,5.8775,5.8478,5.8775,88400.0
2005-07-29 13:40:00,5.92,5.93,5.92,5.93,32800.0,5.8676,5.8775,5.8676,5.8775,32800.0
2005-07-29 13:50:00,5.93,5.94,5.93,5.93,41600.0,5.8775,5.8874,5.8775,5.8775,41600.0
2005-07-29 14:00:00,5.93,5.93,5.92,5.92,32000.0,5.8775,5.8775,5.8676,5.8676,32000.0
2005-07-29 14:10:00,5.93,5.96,5.93,5.94,67600.0,5.8775,5.9072,5.8775,5.8874,67600.0
2005-07-29 14:20:00,5.94,5.95,5.94,5.95,20400.0,5.8874,5.8973,5.8874,5.8973,20400.0
2005-07-29 14:30:00,5.95,5.98,5.95,5.96,103200.0,5.8973,5.927,5.8973,5.9072,103200.0
2005-07-29 14:40:00,5.96,5.96,5.96,5.96,15200.0,5.9072,5.9072,5.9072,5.9072,15200.0
2005-07-29 14:50:00,5.96,5.98,5.94,5.98,58400.0,5.9072,5.927,5.8874,5.927,58400.0
2005-07-29 15:00:00,5.94,5.94,5.93,5.93,141200.0,5.8874,5.8874,5.8775,5.8775,141200.0
2005-07-29 15:10:00,5.93,5.94,5.9,5.9,104400.0,5.8775,5.8874,5.8478,5.8478,104400.0
2005-07-29 15:20:00,5.9,5.91,5.9,5.9,96400.0,5.8478,5.8577,5.8478,5.8478,96400.0
2005-07-29 15:30:00,5.9,5.91,5.89,5.89,110800.0,5.8478,5.8577,5.8378,5.8378,110800.0
2005-07-29 15:40:00,5.89,5.9,5.88,5.89,120400.0,5.8378,5.8478,5.8279,5.8378,120400.0
2005-07-29 15:50:00,5.89,5.91,5.86,5.89,399200.0,5.8378,5.8577,5.8081,5.8378,399200.0
2005-08-01 09:30:00,5.89,5.97,5.88,5.96,226000.0,5.8378,5.9171,5.8279,5.9072,226000.0
2005-08-01 09:40:00,5.97,5.97,5.94,5.96,90800.0,5.9171,5.9171,5.8874,5.9072,90800.0
2005-08-01 09:50:00,5.96,5.96,5.93,5.93,30400.0,5.9072,5.9072,5.8775,5.8775,30400.0
2005-08-01 10:00:00,5.93,5.94,5.91,5.92,182400.0,5.8775,5.8874,5.8577,5.8676,182400.0
2005-08-01 10:10:00,5.92,5.93,5.92,5.93,68400.0,5.8676,5.8775,5.8676,5.8775,68400.0
2005-08-01 10:20:00,5.93,5.93,5.91,5.91,63600.0,5.8775,5.8775,5.8577,5.8577,63600.0
2005-08-01 10:30:00,5.91,5.91,5.89,5.89,138400.0,5.8577,5.8577,5.8378,5.8378,138400.0
2005-08-01 10:40:00,5.89,5.9,5.89,5.89,32400.0,5.8378,5.8478,5.8378,5.8378,32400.0
2005-08-01 10:50:00,5.89,5.92,5.89,5.92,274800.0,5.8378,5.8676,5.8378,5.8676,274800.0
2005-08-01 11:00:00,5.92,5.96,5.92,5.96,46000.0,5.8676,5.9072,5.8676,5.9072,46000.0
2005-08-01 11:10:00,5.96,5.96,5.93,5.95,80400.0,5.9072,5.9072,5.8775,5.8973,80400.0
2005-08-01 11:20:00,5.94,5.95,5.93,5.93,47200.0,5.8874,5.8973,5.8775,5.8775,47200.0
2005-08-01 11:30:00,5.93,5.93,5.91,5.92,176000.0,5.8775,5.8775,5.8577,5.8676,176000.0
2005-08-01 11:40:00,5.92,5.93,5.92,5.93,28000.0,5.8676,5.8775,5.8676,5.8775,28000.0
2005-08-01 11:50:00,5.93,5.93,5.91,5.91,15600.0,5.8775,5.8775,5.8577,5.8577,15600.0
2005-08-01 12:00:00,5.91,5.92,5.9,5.91,93600.0,5.8577,5.8676,5.8478,5.8577,93600.0
2005-08-01 12:10:00,5.91,5.92,5.91,5.91,45200.0,5.8577,5.8676,5.8577,5.8577,45200.0
2005-08-01 12:20:00,5.91,5.91,5.89,5.9,82400.0,5.8577,5.8577,5.8378,5.8478,82400.0
2005-08-01 12:30:00,5.9,5.91,5.9,5.91,35600.0,5.8478,5.8577,5.8478,5.8577,35600.0
2005-08-01 12:40:00,5.91,5.93,5.9,5.92,46800.0,5.8577,5.8775,5.8478,5.8676,46800.0
2005-08-01 12:50:00,5.92,5.92,5.91,5.91,8000.0,5.8676,5.8676,5.8577,5.8577,8000.0
2005-08-01 13:00:00,5.91,5.91,5.91,5.91,54800.0,5.8577,5.8577,5.8577,5.8577,54800.0
2005-08-01 13:10:00,5.92,5.95,5.92,5.94,152800.0,5.8676,5.8973,5.8676,5.8874,152800.0
2005-08-01 13:20:00,5.95,5.95,5.92,5.92,43200.0,5.8973,5.8973,5.8676,5.8676,43200.0
2005-08-01 13:30:00,5.92,5.92,5.92,5.92,44000.0,5.8676,5.8676,5.8676,5.8676,44000.0
2005-08-01 13:40:00,5.92,5.93,5.92,5.93,74800.0,5.8676,5.8775,5.8676,5.8775,74800.0
2005-08-01 13:50:00,5.93,5.93,5.93,5.93,42000.0,5.8775,5.8775,5.8775,5.8775,42000.0
2005-08-01 14:00:00,5.93,5.93,5.93,5.93,34800.0,5.8775,5.8775,5.8775,5.8775,34800.0
2005-08-01 14:10:00,5.93,5.93,5.93,5.93,46800.0,5.8775,5.8775,5.8775,5.8775,46800.0
2005-08-01 14:20:00,5.93,5.96,5.92,5.96,393600.0,5.8775,5.9072,5.8676,5.9072,393600.0
2005-08-01 14:30:00,5.96,5.97,5.96,5.97,99600.0,5.9072,5.9171,5.9072,5.9171,99600.0
2005-08-01 14:40:00,5.97,5.97,5.96,5.97,92800.0,5.9171,5.9171,5.9072,5.9171,92800.0
2005-08-01 14:50:00,5.97,5.97,5.93,5.93,65200.0,5.9171,5.9171,5.8775,5.8775,65200.0
2005-08-01 15:00:00,5.92,5.94,5.92,5.94,90400.0,5.8676,5.8874,5.8676,5.8874,90400.0
2005-08-01 15:10:00,5.93,5.96,5.93,5.96,112400.0,5.8775,5.9072,5.8775,5.9072,112400.0
2005-08-01 15:20:00,5.96,6.04,5.96,6.03,479600.0,5.9072,5.9865,5.9072,5.9766,479600.0
2005-08-01 15:30:00,6.03,6.05,6.03,6.04,274800.0,5.9766,5.9964,5.9766,5.9865,274800.0
2005-08-01 15:40:00,6.05,6.05,5.99,6.0,310800.0,5.9964,5.9964,5.937,5.9469,310800.0
2005-08-01 15:50:00,6.0,6.03,5.99,6.02,372000.0,5.9469,5.9766,5.937,5.9667,372000.0
2005-08-02 09:30:00,5.75,5.8,5.69,5.76,851200.0,5.6991,5.7486,5.6396,5.709,851200.0
2005-08-02 09:40:00,5.76,5.8,5.76,5.76,306000.0,5.709,5.7486,5.709,5.709,306000.0
2005-08-02 09:50:00,5.76,5.81,5.75,5.8,238000.0,5.709,5.7585,5.6991,5.7486,238000.0
2005-08-02 10:00:00,5.8,5.8,5.77,5.78,194000.0,5.7486,5.7486,5.7189,5.7288,194000.0
2005-08-02 10:10:00,5.78,5.83,5.76,5.82,363200.0,5.7288,5.7784,5.709,5.7685,363200.0
2005-08-02 10:20:00,5.81,5.81,5.77,5.8,251600.0,5.7585,5.7585,5.7189,5.7486,251600.0
2005-08-02 10:30:00,5.8,5.82,5.8,5.82,206400.0,5.7486,5.7685,5.7486,5.7685,206400.0
2005-08-02 10:40:00,5.81,5.86,5.81,5.84,226000.0,5.7585,5.8081,5.7585,5.7883,226000.0
2005-08-02 10:50:00,5.83,5.84,5.81,5.82,157600.0,5.7784,5.7883,5.7585,5.7685,157600.0
2005-08-02 11:00:00,5.82,5.82,5.8,5.81,221600.0,5.7685,5.7685,5.7486,5.7585,221600.0
2005-08-02 11:10:00,5.81,5.81,5.8,5.81,72800.0,5.7585,5.7585,5.7486,5.7585,72800.0
2005-08-02 11:20:00,5.81,5.81,5.8,5.8,70400.0,5.7585,5.7585,5.7486,5.7486,70400.0
2005-08-02 11:30:00,5.8,5.82,5.8,5.81,74000.0,5.7486,5.7685,5.7486,5.7585,74000.0
2005-08-02 11:40:00,5.81,5.81,5.81,5.81,65600.0,5.7585,5.7585,5.7585,5.7585,65600.0
2005-08-02 11:50:00,5.81,5.82,5.81,5.81,77600.0,5.7585,5.7685,5.7585,5.7585,77600.0
2005-08-02 12:00:00,5.81,5.84,5.81,5.83,62400.0,5.7585,5.7883,5.7585,5.7784,62400.0
2005-08-02 12:10:00,5.83,5.84,5.81,5.82,78800.0,5.7784,5.7883,5.7585,5.7685,78800.0
2005-08-02 12:20:00,5.82,5.83,5.81,5.83,74000.0,5.7685,5.7784,5.7585,5.7784,74000.0
2005-08-02 12:30:00,5.83,5.87,5.82,5.87,209600.0,5.7784,5.818,5.7685,5.818,209600.0
2005-08-02 12:40:00,5.88,5.9,5.87,5.89,205600.0,5.8279,5.8478,5.818,5.8378,205600.0
2005-08-02 12:50:00,5.88,5.89,5.88,5.89,102400.0,5.8279,5.8378,5.8279,5.8378,102400.0
2005-08-02 13:00:00,5.88,5.89,5.86,5.88,91200.0,5.8279,5.8378,5.8081,5.8279,91200.0
2005-08-02 13:10:00,5.87,5.88,5.87,5.87,43200.0,5.818,5.8279,5.818,5.818,43200.0
2005-08-02 13:20:00,5.87,5.88,5.87,5.87,35600.0,5.818,5.8279,5.818,5.818,35600.0
2005-08-02 13:30:00,5.87,5.88,5.86,5.87,100400.0,5.818,5.8279,5.8081,5.818,100400.0
2005-08-02 13:40:00,5.87,5.88,5.87,5.87,101600.0,5.818,5.8279,5.818,5.818,101600.0
2005-08-02 13:50:00,5.87,5.88,5.86,5.88,121200.0,5.818,5.8279,5.8081,5.8279,121200.0
2005-08-02 14:00:00,5.88,5.89,5.88,5.89,76800.0,5.8279,5.8378,5.8279,5.8378,76800.0
2005-08-02 14:10:00,5.89,5.9,5.88,5.89,106400.0,5.8378,5.8478,5.8279,5.8378,106400.0
2005-08-02 14:20:00,5.89,5.89,5.88,5.89,115200.0,5.8378,5.8378,5.8279,5.8378,115200.0
2005-08-02 14:30:00,5.89,5.89,5.88,5.88,60400.0,5.8378,5.8378,5.8279,5.8279,60400.0
2005-08-02 14:40:00,5.88,5.89,5.88,5.88,74000.0,5.8279,5.8378,5.8279,5.8279,74000.0
2005-08-02 14:50:00,5.88,5.88,5.88,5.88,61200.0,5.8279,5.8279,5.8279,5.8279,61200.0
2005-08-02 15:00:00,5.88,5.88,5.87,5.88,88400.0,5.8279,5.8279,5.818,5.8279,88400.0
2005-08-02 15:10:00,5.88,5.88,5.88,5.88,78400.0,5.8279,5.8279,5.8279,5.8279,78400.0
2005-08-02 15:20:00,5.88,5.88,5.85,5.85,200400.0,5.8279,5.8279,5.7982,5.7982,200400.0
2005-08-02 15:30:00,5.85,5.88,5.85,5.88,110000.0,5.7982,5.8279,5.7982,5.8279,110000.0
2005-08-02 15:40:00,5.88,5.9,5.88,5.89,195200.0,5.8279,5.8478,5.8279,5.8378,195200.0
2005-08-02 15:50:00,5.89,5.91,5.89,5.9,310000.0,5.8378,5.8577,5.8378,5.8478,310000.0
2005-08-03 09:30:00,5.89,5.89,5.85,5.87,149600.0,5.8378,5.8378,5.7982,5.818,149600.0
2005-08-03 09:40:00,5.87,5.89,5.86,5.87,105600.0,5.818,5.8378,5.8081,5.818,105600.0
2005-08-03 09:50:00,5.87,5.89,5.86,5.87,123600.0,5.818,5.8378,5.8081,5.818,123600.0
2005-08-03 10:00:00,5.87,5.9,5.86,5.9,63600.0,5.818,5.8478,5.8081,5.8478,63600.0
2005-08-03 10:10:00,5.9,5.9,5.88,5.88,34400.0,5.8478,5.8478,5.8279,5.8279,34400.0
2005-08-03 10:20:00,5.88,5.9,5.88,5.89,57200.0,5.8279,5.8478,5.8279,5.8378,57200.0
2005-08-03 10:30:00,5.9,5.91,5.9,5.9,28000.0,5.8478,5.8577,5.8478,5.8478,28000.0
2005-08-03 10:40:00,5.9,5.91,5.9,5.9,63600.0,5.8478,5.8577,5.8478,5.8478,63600.0
2005-08-03 10:50:00,5.9,5.92,5.89,5.91,63200.0,5.8478,5.8676,5.8378,5.8577,63200.0
2005-08-03 11:00:00,5.92,5.92,5.91,5.91,37200.0,5.8676,5.8676,5.8577,5.8577,37200.0
2005-08-03 11:10:00,5.91,5.92,5.91,5.92,13600.0,5.8577,5.8676,5.8577,5.8676,13600.0
2005-08-03 11:20:00,5.91,5.92,5.91,5.92,28800.0,5.8577,5.8676,5.8577,5.8676,28800.0
2005-08-03 11:30:00,5.92,5.92,5.92,5.92,22000.0,5.8676,5.8676,5.8676,5.8676,22000.0
2005-08-03 11:40:00,5.92,5.92,5.9,5.91,60000.0,5.8676,5.8676,5.8478,5.8577,60000.0
2005-08-03 11:50:00,5.91,5.91,5.9,5.91,47600.0,5.8577,5.8577,5.8478,5.8577,47600.0
2005-08-03 12:00:00,5.91,5.91,5.9,5.91,19200.0,5.8577,5.8577,5.8478,5.8577,19200.0
2005-08-03 12:10:00,5.91,5.92,5.91,5.91,95600.0,5.8577,5.8676,5.8577,5.8577,95600.0
2005-08-03 12:20:00,5.9,5.92,5.9,5.92,17600.0,5.8478,5.8676,5.8478,5.8676,17600.0
2005-08-03 12:30:00,5.91,5.91,5.9,5.9,72400.0,5.8577,5.8577,5.8478,5.8478,72400.0
2005-08-03 12:40:00,5.9,5.91,5.9,5.91,28000.0,5.8478,5.8577,5.8478,5.8577,28000.0
2005-08-03 12:50:00,5.91,5.92,5.91,5.92,47600.0,5.8577,5.8676,5.8577,5.8676,47600.0
2005-08-03 13:00:00,5.92,5.92,5.92,5.92,18800.0,5.8676,5.8676,5.8676,5.8676,18800.0
2005-08-03 13:10:00,5.92,5.94,5.92,5.93,86400.0,5.8676,5.8874,5.8676,5.8775,86400.0
2005-08-03 13:20:00,5.93,5.93,5.93,5.93,13200.0,5.8775,5.8775,5.8775,5.8775,13200.0
2005-08-03 13:30:00,5.93,5.94,5.93,5.93,18000.0,5.8775,5.8874,5.8775,5.8775,18000.0
2005-08-03 13:40:00,5.94,5.94,5.94,5.94,45600.0,5.8874,5.8874,5.8874,5.8874,45600.0
2005-08-03 13:50:00,5.94,5.95,5.94,5.95,82000.0,5.8874,5.8973,5.8874,5.8973,82000.0
2005-08-03 14:00:00,5.95,5.95,5.92,5.93,136400.0,5.8973,5.8973,5.8676,5.8775,136400.0
2005-08-03 14:10:00,5.93,5.93,5.91,5.93,37200.0,5.8775,5.8775,5.8577,5.8775,37200.0
2005-08-03 14:20:00,5.93,5.93,5.92,5.93,34000.0,5.8775,5.8775,5.8676,5.8775,34000.0
2005-08-03 14:30:00,5.93,5.93,5.93,5.93,27200.0,5.8775,5.8775,5.8775,5.8775,27200.0
2005-08-03 14:40:00,5.93,5.94,5.93,5.94,102400.0,5.8775,5.8874,5.8775,5.8874,102400.0
2005-08-03 14:50:00,5.94,5.94,5.93,5.93,30400.0,5.8874,5.8874,5.8775,5.8775,30400.0
2005-08-03 15:00:00,5.93,5.94,5.93,5.93,47200.0,5.8775,5.8874,5.8775,5.8775,47200.0
2005-08-03 15:10:00,5.93,5.94,5.93,5.94,48400.0,5.8775,5.8874,5.8775,5.8874,48400.0
2005-08-03 15:20:00,5.94,5.95,5.94,5.95,53200.0,5.8874,5.8973,5.8874,5.8973,53200.0
2005-08-03 15:30:00,5.95,5.95,5.94,5.95,98400.0,5.8973,5.8973,5.8874,5.8973,98400.0
2005-08-03 15:40:00,5.95,5.96,5.95,5.95,108000.0,5.8973,5.9072,5.8973,5.8973,108000.0
2005-08-03 15:50:00,5.94,5.96,5.94,5.96,108000.0,5.8874,5.9072,5.8874,5.9072,108000.0
2005-08-04 09:30:00,5.95,5.95,5.9,5.91,118000.0,5.8973,5.8973,5.8478,5.8577,118000.0
2005-08-04 09:40:00,5.91,5.93,5.9,5.93,51600.0,5.8577,5.8775,5.8478,5.8775,51600.0
2005-08-04 09:50:00,5.91,5.91,5.88,5.89,61200.0,5.8577,5.8577,5.8279,5.8378,61200.0
2005-08-04 10:00:00,5.88,5.89,5.84,5.88,137200.0,5.8279,5.8378,5.7883,5.8279,137200.0
2005-08-04 10:10:00,5.88,5.89,5.88,5.88,51600.0,5.8279,5.8378,5.8279,5.8279,51600.0
2005-08-04 10:20:00,5.88,5.88,5.87,5.88,35600.0,5.8279,5.8279,5.818,5.8279,35600.0
2005-08-04 10:30:00,5.88,5.89,5.87,5.89,31600.0,5.8279,5.8378,5.818,5.8378,31600.0
2005-08-04 10:40:00,5.9,5.9,5.89,5.89,33200.0,5.8478,5.8478,5.8378,5.8378,33200.0
2005-08-04 10:50:00,5.89,5.9,5.89,5.9,31600.0,5.8378,5.8478,5.8378,5.8478,31600.0
2005-08-04 11:00:00,5.9,5.91,5.89,5.89,224400.0,5.8478,5.8577,5.8378,5.8378,224400.0
2005-08-04 11:10:00,5.89,5.91,5.89,5.9,63200.0,5.8378,5.8577,5.8378,5.8478,63200.0
2005-08-04 11:20:00,5.9,5.9,5.89,5.89,12800.0,5.8478,5.8478,5.8378,5.8378,12800.0
2005-08-04 11:30:00,5.89,5.9,5.89,5.9,79200.0,5.8378,5.8478,5.8378,5.8478,79200.0
2005-08-04 11:40:00,5.9,5.91,5.9,5.9,37200.0,5.8478,5.8577,5.8478,5.8478,37200.0
2005-08-04 11:50:00,5.9,5.9,5.9,5.9,52000.0,5.8478,5.8478,5.8478,5.8478,52000.0
2005-08-04 12:00:00,5.9,5.93,5.9,5.91,124400.0,5.8478,5.8775,5.8478,5.8577,124400.0
2005-08-04 12:10:00,5.91,5.92,5.91,5.91,62800.0,5.8577,5.8676,5.8577,5.8577,62800.0
2005-08-04 12:20:00,5.91,5.92,5.91,5.91,77600.0,5.8577,5.8676,5.8577,5.8577,77600.0
2005-08-04 12:30:00,5.91,5.92,5.91,5.92,112400.0,5.8577,5.8676,5.8577,5.8676,112400.0
2005-08-04 12:40:00,5.92,5.93,5.92,5.93,39200.0,5.8676,5.8775,5.8676,5.8775,39200.0
2005-08-04 12:50:00,5.92,5.93,5.91,5.92,44800.0,5.8676,5.8775,5.8577,5.8676,44800.0
2005-08-04 13:00:00,5.92,5.92,5.91,5.92,16000.0,5.8676,5.8676,5.8577,5.8676,16000.0
2005-08-04 13:10:00,5.92,5.92,5.91,5.91,22400.0,5.8676,5.8676,5.8577,5.8577,22400.0
2005-08-04 13:20:00,5.91,5.92,5.9,5.9,142000.0,5.8577,5.8676,5.8478,5.8478,142000.0
2005-08-04 13:30:00,5.9,5.91,5.89,5.9,136800.0,5.8478,5.8577,5.8378,5.8478,136800.0
2005-08-04 13:40:00,5.9,5.92,5.9,5.9,56800.0,5.8478,5.8676,5.8478,5.8478,56800.0
2005-08-04 13:50:00,5.9,5.9,5.88,5.9,108000.0,5.8478,5.8478,5.8279,5.8478,108000.0
2005-08-04 14:00:00,5.9,5.91,5.9,5.91,56800.0,5.8478,5.8577,5.8478,5.8577,56800.0
2005-08-04 14:10:00,5.91,5.91,5.9,5.9,31600.0,5.8577,5.8577,5.8478,5.8478,31600.0
2005-08-04 14:20:00,5.9,5.91,5.9,5.9,16400.0,5.8478,5.8577,5.8478,5.8478,16400.0
2005-08-04 14:30:00,5.9,5.91,5.9,5.91,34400.0,5.8478,5.8577,5.8478,5.8577,34400.0
2005-08-04 14:40:00,5.91,5.91,5.91,5.91,26000.0,5.8577,5.8577,5.8577,5.8577,26000.0
2005-08-04 14:50:00,5.91,5.91,5.9,5.91,44000.0,5.8577,5.8577,5.8478,5.8577,44000.0
2005-08-04 15:00:00,5.9,5.91,5.9,5.9,67600.0,5.8478,5.8577,5.8478,5.8478,67600.0
2005-08-04 15:10:00,5.9,5.91,5.9,5.91,93600.0,5.8478,5.8577,5.8478,5.8577,93600.0
2005-08-04 15:20:00,5.9,5.9,5.9,5.9,29600.0,5.8478,5.8478,5.8478,5.8478,29600.0
2005-08-04 15:30:00,5.9,5.9,5.9,5.9,105200.0,5.8478,5.8478,5.8478,5.8478,105200.0
2005-08-04 15:40:00,5.9,5.9,5.9,5.9,88000.0,5.8478,5.8478,5.8478,5.8478,88000.0
2005-08-04 15:50:00,5.9,5.91,5.9,5.91,180400.0,5.8478,5.8577,5.8478,5.8577,180400.0
2005-08-05 09:30:00,5.9,5.9,5.9,5.9,95600.0,5.8478,5.8478,5.8478,5.8478,95600.0
2005-08-05 09:40:00,5.9,5.9,5.9,5.9,49200.0,5.8478,5.8478,5.8478,5.8478,49200.0
2005-08-05 09:50:00,5.9,5.91,5.9,5.91,142000.0,5.8478,5.8577,5.8478,5.8577,142000.0
2005-08-05 10:00:00,5.91,5.91,5.89,5.9,189600.0,5.8577,5.8577,5.8378,5.8478,189600.0
2005-08-05 10:10:00,5.91,5.91,5.9,5.9,144000.0,5.8577,5.8577,5.8478,5.8478,144000.0
2005-08-05 10:20:00,5.9,5.9,5.9,5.9,56400.0,5.8478,5.8478,5.8478,5.8478,56400.0
2005-08-05 10:30:00,5.9,5.91,5.9,5.9,218400.0,5.8478,5.8577,5.8478,5.8478,218400.0
2005-08-05 10:40:00,5.9,5.91,5.9,5.9,50400.0,5.8478,5.8577,5.8478,5.8478,50400.0
2005-08-05 10:50:00,5.9,5.9,5.9,5.9,158000.0,5.8478,5.8478,5.8478,5.8478,158000.0
2005-08-05 11:00:00,5.9,5.9,5.9,5.9,37200.0,5.8478,5.8478,5.8478,5.8478,37200.0
2005-08-05 11:10:00,5.9,5.9,5.9,5.9,66800.0,5.8478,5.8478,5.8478,5.8478,66800.0
2005-08-05 11:20:00,5.9,5.9,5.88,5.88,212800.0,5.8478,5.8478,5.8279,5.8279,212800.0
2005-08-05 11:30:00,5.89,5.9,5.88,5.89,94800.0,5.8378,5.8478,5.8279,5.8378,94800.0
2005-08-05 11:40:00,5.9,5.9,5.89,5.9,69200.0,5.8478,5.8478,5.8378,5.8478,69200.0
2005-08-05 11:50:00,5.9,5.9,5.89,5.89,58000.0,5.8478,5.8478,5.8378,5.8378,58000.0
2005-08-05 12:00:00,5.89,5.9,5.89,5.9,115200.0,5.8378,5.8478,5.8378,5.8478,115200.0
2005-08-05 12:10:00,5.9,5.9,5.88,5.89,99200.0,5.8478,5.8478,5.8279,5.8378,99200.0
2005-08-05 12:20:00,5.89,5.89,5.89,5.89,49600.0,5.8378,5.8378,5.8378,5.8378,49600.0
2005-08-05 12:30:00,5.89,5.89,5.89,5.89,38800.0,5.8378,5.8378,5.8378,5.8378,38800.0
2005-08-05 12:40:00,5.89,5.9,5.89,5.89,70000.0,5.8378,5.8478,5.8378,5.8378,70000.0
2005-08-05 12:50:00,5.89,5.9,5.89,5.89,607600.0,5.8378,5.8478,5.8378,5.8378,607600.0
2005-08-05 13:00:00,5.89,5.9,5.89,5.9,60800.0,5.8378,5.8478,5.8378,5.8478,60800.0
2005-08-05 13:10:00,5.9,5.9,5.89,5.9,47200.0,5.8478,5.8478,5.8378,5.8478,47200.0
2005-08-05 13:20:00,5.9,5.9,5.9,5.9,28800.0,5.8478,5.8478,5.8478,5.8478,28800.0
2005-08-05 13:30:00,5.9,5.9,5.89,5.9,57600.0,5.8478,5.8478,5.8378,5.8478,57600.0
2005-08-05 13:40:00,5.9,5.91,5.9,5.9,225200.0,5.8478,5.8577,5.8478,5.8478,225200.0
2005-08-05 13:50:00,5.9,5.9,5.9,5.9,20800.0,5.8478,5.8478,5.8478,5.8478,20800.0
2005-08-05 14:00:00,5.9,5.9,5.89,5.89,111600.0,5.8478,5.8478,5.8378,5.8378,111600.0
2005-08-05 14:10:00,5.89,5.9,5.89,5.89,56400.0,5.8378,5.8478,5.8378,5.8378,56400.0
2005-08-05 14:20:00,5.89,5.9,5.89,5.89,42800.0,5.8378,5.8478,5.8378,5.8378,42800.0
2005-08-05 14:30:00,5.89,5.9,5.89,5.89,64000.0,5.8378,5.8478,5.8378,5.8378,64000.0
2005-08-05 14:40:00,5.9,5.9,5.89,5.9,137200.0,5.8478,5.8478,5.8378,5.8478,137200.0
2005-08-05 14:50:00,5.9,5.9,5.9,5.9,116800.0,5.8478,5.8478,5.8478,5.8478,116800.0
2005-08-05 15:00:00,5.9,5.91,5.9,5.9,122400.0,5.8478,5.8577,5.8478,5.8478,122400.0
2005-08-05 15:10:00,5.9,5.9,5.9,5.9,113200.0,5.8478,5.8478,5.8478,5.8478,113200.0
2005-08-05 15:20:00,5.9,5.9,5.9,5.9,62000.0,5.8478,5.8478,5.8478,5.8478,62000.0
2005-08-05 15:30:00,5.9,5.9,5.9,5.9,306000.0,5.8478,5.8478,5.8478,5.8478,306000.0
2005-08-05 15:40:00,5.9,5.9,5.9,5.9,135600.0,5.8478,5.8478,5.8478,5.8478,135600.0
2005-08-05 15:50:00,5.9,5.92,5.9,5.92,114400.0,5.8478,5.8676,5.8478,5.8676,114400.0
2005-08-08 09:30:00,5.88,5.9,5.82,5.88,246800.0,5.8279,5.8478,5.7685,5.8279,246800.0
2005-08-08 09:40:00,5.88,5.91,5.88,5.88,93600.0,5.8279,5.8577,5.8279,5.8279,93600.0
2005-08-08 09:50:00,5.88,5.9,5.88,5.89,112800.0,5.8279,5.8478,5.8279,5.8378,112800.0
2005-08-08 10:00:00,5.89,5.9,5.89,5.9,67600.0,5.8378,5.8478,5.8378,5.8478,67600.0
2005-08-08 10:10:00,5.9,5.95,5.9,5.95,112400.0,5.8478,5.8973,5.8478,5.8973,112400.0
2005-08-08 10:20:00,5.95,5.95,5.93,5.93,70800.0,5.8973,5.8973,5.8775,5.8775,70800.0
2005-08-08 10:30:00,5.93,5.93,5.93,5.93,52000.0,5.8775,5.8775,5.8775,5.8775,52000.0
2005-08-08 10:40:00,5.93,5.94,5.93,5.94,63200.0,5.8775,5.8874,5.8775,5.8874,63200.0
2005-08-08 10:50:00,5.94,5.95,5.94,5.94,46000.0,5.8874,5.8973,5.8874,5.8874,46000.0
2005-08-08 11:00:00,5.94,5.94,5.93,5.93,40400.0,5.8874,5.8874,5.8775,5.8775,40400.0
2005-08-08 11:10:00,5.93,5.93,5.91,5.91,71600.0,5.8775,5.8775,5.8577,5.8577,71600.0
2005-08-08 11:20:00,5.91,5.92,5.89,5.91,91600.0,5.8577,5.8676,5.8378,5.8577,91600.0
2005-08-08 11:30:00,5.91,5.92,5.91,5.92,36000.0,5.8577,5.8676,5.8577,5.8676,36000.0
2005-08-08 11:40:00,5.92,5.94,5.91,5.94,96000.0,5.8676,5.8874,5.8577,5.8874,96000.0
2005-08-08 11:50:00,5.94,5.94,5.93,5.93,6400.0,5.8874,5.8874,5.8775,5.8775,6400.0
2005-08-08 12:00:00,5.93,5.94,5.93,5.93,6800.0,5.8775,5.8874,5.8775,5.8775,6800.0
2005-08-08 12:10:00,5.93,5.93,5.93,5.93,3600.0,5.8775,5.8775,5.8775,5.8775,3600.0
2005-08-08 12:20:00,5.93,5.93,5.93,5.93,19600.0,5.8775,5.8775,5.8775,5.8775,19600.0
2005-08-08 12:30:00,5.93,5.93,5.92,5.92,86400.0,5.8775,5.8775,5.8676,5.8676,86400.0
2005-08-08 12:40:00,5.92,5.93,5.92,5.92,30800.0,5.8676,5.8775,5.8676,5.8676,30800.0
2005-08-08 12:50:00,5.92,5.92,5.92,5.92,8800.0,5.8676,5.8676,5.8676,5.8676,8800.0
2005-08-08 13:00:00,5.92,5.92,5.92,5.92,34800.0,5.8676,5.8676,5.8676,5.8676,34800.0
2005-08-08 13:10:00,5.92,5.92,5.91,5.91,12400.0,5.8676,5.8676,5.8577,5.8577,12400.0
2005-08-08 13:20:00,5.91,5.91,5.9,5.9,24800.0,5.8577,5.8577,5.8478,5.8478,24800.0
2005-08-08 13:30:00,5.9,5.9,5.9,5.9,23200.0,5.8478,5.8478,5.8478,5.8478,23200.0
2005-08-08 13:40:00,5.9,5.91,5.9,5.91,38800.0,5.8478,5.8577,5.8478,5.8577,38800.0
2005-08-08 13:50:00,5.91,5.92,5.91,5.92,71200.0,5.8577,5.8676,5.8577,5.8676,71200.0
2005-08-08 14:00:00,5.92,5.92,5.9,5.9,47600.0,5.8676,5.8676,5.8478,5.8478,47600.0
2005-08-08 14:10:00,5.9,5.91,5.9,5.91,78800.0,5.8478,5.8577,5.8478,5.8577,78800.0
2005-08-08 14:20:00,5.91,5.91,5.91,5.91,38000.0,5.8577,5.8577,5.8577,5.8577,38000.0
2005-08-08 14:30:00,5.91,5.92,5.91,5.92,56400.0,5.8577,5.8676,5.8577,5.8676,56400.0
2005-08-08 14:40:00,5.92,5.92,5.91,5.91,19200.0,5.8676,5.8676,5.8577,5.8577,19200.0
2005-08-08 14:50:00,5.91,5.91,5.91,5.91,16400.0,5.8577,5.8577,5.8577,5.8577,16400.0
2005-08-08 15:00:00,5.91,5.91,5.9,5.91,74000.0,5.8577,5.8577,5.8478,5.8577,74000.0
2005-08-08 15:10:00,5.91,5.91,5.9,5.91,72000.0,5.8577,5.8577,5.8478,5.8577,72000.0
2005-08-08 15:20:00,5.91,5.92,5.9,5.92,44800.0,5.8577,5.8676,5.8478,5.8676,44800.0
2005-08-08 15:30:00,5.91,5.92,5.91,5.91,63200.0,5.8577,5.8676,5.8577,5.8577,63200.0
2005-08-08 15:40:00,5.91,5.91,5.89,5.89,59200.0,5.8577,5.8577,5.8378,5.8378,59200.0
2005-08-08 15:50:00,5.89,5.92,5.89,5.92,226000.0,5.8378,5.8676,5.8378,5.8676,226000.0
2005-08-09 09:30:00,5.93,5.99,5.93,5.99,170800.0,5.8775,5.937,5.8775,5.937,170800.0
2005-08-09 09:40:00,5.99,5.99,5.95,5.95,56000.0,5.937,5.937,5.8973,5.8973,56000.0
2005-08-09 09:50:00,5.95,5.97,5.94,5.97,153600.0,5.8973,5.9171,5.8874,5.9171,153600.0
2005-08-09 10:00:00,5.97,5.97,5.96,5.97,62800.0,5.9171,5.9171,5.9072,5.9171,62800.0
2005-08-09 10:10:00,5.96,5.98,5.96,5.98,62800.0,5.9072,5.927,5.9072,5.927,62800.0
2005-08-09 10:20:00,5.98,6.0,5.98,5.99,134400.0,5.927,5.9469,5.927,5.937,134400.0
2005-08-09 10:30:00,5.99,5.99,5.98,5.99,196000.0,5.937,5.937,5.927,5.937,196000.0
2005-08-09 10:40:00,5.99,6.02,5.99,6.02,224000.0,5.937,5.9667,5.937,5.9667,224000.0
2005-08-09 10:50:00,6.02,6.06,6.0,6.03,213200.0,5.9667,6.0063,5.9469,5.9766,213200.0
2005-08-09 11:00:00,6.03,6.08,6.03,6.05,212800.0,5.9766,6.0262,5.9766,5.9964,212800.0
2005-08-09 11:10:00,6.05,6.1,6.05,6.1,279200.0,5.9964,6.046,5.9964,6.046,279200.0
2005-08-09 11:20:00,6.1,6.1,6.06,6.06,121600.0,6.046,6.046,6.0063,6.0063,121600.0
2005-08-09 11:30:00,6.07,6.07,6.03,6.04,136400.0,6.0162,6.0162,5.9766,5.9865,136400.0
2005-08-09 11:40:00,6.04,6.05,6.04,6.04,73200.0,5.9865,5.9964,5.9865,5.9865,73200.0
2005-08-09 11:50:00,6.04,6.05,6.03,6.05,77200.0,5.9865,5.9964,5.9766,5.9964,77200.0
2005-08-09 12:00:00,6.05,6.05,6.04,6.05,37600.0,5.9964,5.9964,5.9865,5.9964,37600.0
2005-08-09 12:10:00,6.04,6.08,6.04,6.08,201200.0,5.9865,6.0262,5.9865,6.0262,201200.0
2005-08-09 12:20:00,6.08,6.1,6.08,6.1,178000.0,6.0262,6.046,6.0262,6.046,178000.0
2005-08-09 12:30:00,6.11,6.11,6.1,6.11,92800.0,6.0559,6.0559,6.046,6.0559,92800.0
2005-08-09 12:40:00,6.1,6.11,6.07,6.07,120000.0,6.046,6.0559,6.0162,6.0162,120000.0
2005-08-09 12:50:00,6.07,6.07,6.06,6.06,64800.0,6.0162,6.0162,6.0063,6.0063,64800.0
2005-08-09 13:00:00,6.06,6.06,6.06,6.06,72000.0,6.0063,6.0063,6.0063,6.0063,72000.0
2005-08-09 13:10:00,6.06,6.07,6.05,6.07,101200.0,6.0063,6.0162,5.9964,6.0162,101200.0
2005-08-09 13:20:00,6.07,6.08,6.07,6.08,162000.0,6.0162,6.0262,6.0162,6.0262,162000.0
2005-08-09 13:30:00,6.07,6.08,6.06,6.07,88400.0,6.0162,6.0262,6.0063,6.0162,88400.0
2005-08-09 13:40:00,6.07,6.07,6.06,6.06,55200.0,6.0162,6.0162,6.0063,6.0063,55200.0
2005-08-09 13:50:00,6.06,6.07,6.05,6.07,92800.0,6.0063,6.0162,5.9964,6.0162,92800.0
2005-08-09 14:00:00,6.07,6.07,6.05,6.06,117600.0,6.0162,6.0162,5.9964,6.0063,117600.0
2005-08-09 14:10:00,6.06,6.06,6.05,6.06,508400.0,6.0063,6.0063,5.9964,6.0063,508400.0
2005-08-09 14:20:00,6.06,6.07,6.06,6.06,475200.0,6.0063,6.0162,6.0063,6.0063,475200.0
2005-08-09 14:30:00,6.06,6.09,6.06,6.07,189600.0,6.0063,6.0361,6.0063,6.0162,189600.0
2005-08-09 14:40:00,6.07,6.07,6.07,6.07,85600.0,6.0162,6.0162,6.0162,6.0162,85600.0
2005-08-09 14:50:00,6.07,6.07,6.06,6.07,50000.0,6.0162,6.0162,6.0063,6.0162,50000.0
2005-08-09 15:00:00,6.07,6.07,6.04,6.05,106000.0,6.0162,6.0162,5.9865,5.9964,106000.0
2005-08-09 15:10:00,6.05,6.05,6.02,6.04,100000.0,5.9964,5.9964,5.9667,5.9865,100000.0
2005-08-09 15:20:00,6.03,6.05,6.03,6.05,86400.0,5.9766,5.9964,5.9766,5.9964,86400.0
2005-08-09 15:30:00,6.05,6.06,6.05,6.05,86800.0,5.9964,6.0063,5.9964,5.9964,86800.0
2005-08-09 15:40:00,6.05,6.06,6.05,6.06,94800.0,5.9964,6.0063,5.9964,6.0063,94800.0
2005-08-09 15:50:00,6.06,6.07,6.05,6.06,618800.0,6.0063,6.0162,5.9964,6.0063,618800.0
2005-08-10 09:30:00,6.07,6.08,6.06,6.07,74400.0,6.0162,6.0262,6.0063,6.0162,74400.0
2005-08-10 09:40:00,6.07,6.07,6.06,6.06,181600.0,6.0162,6.0162,6.0063,6.0063,181600.0
2005-08-10 09:50:00,6.07,6.08,6.07,6.08,80000.0,6.0162,6.0262,6.0162,6.0262,80000.0
2005-08-10 10:00:00,6.07,6.08,6.07,6.08,93200.0,6.0162,6.0262,6.0162,6.0262,93200.0
2005-08-10 10:10:00,6.08,6.1,6.08,6.09,48000.0,6.0262,6.046,6.0262,6.0361,48000.0
2005-08-10 10:20:00,6.09,6.09,6.09,6.09,54400.0,6.0361,6.0361,6.0361,6.0361,54400.0
2005-08-10 10:30:00,6.09,6.09,6.07,6.08,92400.0,6.0361,6.0361,6.0162,6.0262,92400.0
2005-08-10 10:40:00,6.08,6.09,6.08,6.08,57600.0,6.0262,6.0361,6.0262,6.0262,57600.0
2005-08-10 10:50:00,6.09,6.09,6.08,6.09,241600.0,6.0361,6.0361,6.0262,6.0361,241600.0
2005-08-10 11:00:00,6.09,6.09,6.09,6.09,12000.0,6.0361,6.0361,6.0361,6.0361,12000.0
2005-08-10 11:10:00,6.09,6.1,6.09,6.1,100400.0,6.0361,6.046,6.0361,6.046,100400.0
2005-08-10 11:20:00,6.1,6.1,6.09,6.1,84000.0,6.046,6.046,6.0361,6.046,84000.0
2005-08-10 11:30:00,6.1,6.1,6.09,6.09,105200.0,6.046,6.046,6.0361,6.0361,105200.0
2005-08-10 11:40:00,6.09,6.09,6.09,6.09,134400.0,6.0361,6.0361,6.0361,6.0361,134400.0
2005-08-10 11:50:00,6.09,6.09,6.09,6.09,14400.0,6.0361,6.0361,6.0361,6.0361,14400.0
2005-08-10 12:00:00,6.09,6.09,6.09,6.09,27600.0,6.0361,6.0361,6.0361,6.0361,27600.0
2005-08-10 12:10:00,6.09,6.1,6.09,6.1,40800.0,6.0361,6.046,6.0361,6.046,40800.0
2005-08-10 12:20:00,6.1,6.1,6.1,6.1,53200.0,6.046,6.046,6.046,6.046,53200.0
2005-08-10 12:30:00,6.1,6.1,6.09,6.09,42000.0,6.046,6.046,6.0361,6.0361,42000.0
2005-08-10 12:40:00,6.09,6.1,6.09,6.1,90000.0,6.0361,6.046,6.0361,6.046,90000.0
2005-08-10 12:50:00,6.1,6.13,6.1,6.13,247600.0,6.046,6.0757,6.046,6.0757,247600.0
2005-08-10 13:00:00,6.13,6.16,6.13,6.16,355200.0,6.0757,6.1054,6.0757,6.1054,355200.0
2005-08-10 13:10:00,6.16,6.18,6.15,6.18,278800.0,6.1054,6.1253,6.0955,6.1253,278800.0
2005-08-10 13:20:00,6.18,6.19,6.17,6.18,142400.0,6.1253,6.1352,6.1154,6.1253,142400.0
2005-08-10 13:30:00,6.17,6.25,6.17,6.25,640000.0,6.1154,6.1947,6.1154,6.1947,640000.0
2005-08-10 13:40:00,6.25,6.29,6.23,6.23,887600.0,6.1947,6.2343,6.1748,6.1748,887600.0
2005-08-10 13:50:00,6.23,6.23,6.21,6.22,75200.0,6.1748,6.1748,6.155,6.1649,75200.0
2005-08-10 14:00:00,6.22,6.24,6.22,6.22,174000.0,6.1649,6.1847,6.1649,6.1649,174000.0
2005-08-10 14:10:00,6.22,6.23,6.21,6.23,132000.0,6.1649,6.1748,6.155,6.1748,132000.0
2005-08-10 14:20:00,6.23,6.23,6.22,6.23,181200.0,6.1748,6.1748,6.1649,6.1748,181200.0
2005-08-10 14:30:00,6.23,6.25,6.23,6.24,175600.0,6.1748,6.1947,6.1748,6.1847,175600.0
2005-08-10 14:40:00,6.24,6.24,6.22,6.22,312400.0,6.1847,6.1847,6.1649,6.1649,312400.0
2005-08-10 14:50:00,6.22,6.22,6.18,6.19,126400.0,6.1649,6.1649,6.1253,6.1352,126400.0
2005-08-10 15:00:00,6.19,6.19,6.16,6.18,228400.0,6.1352,6.1352,6.1054,6.1253,228400.0
2005-08-10 15:10:00,6.18,6.18,6.12,6.12,229200.0,6.1253,6.1253,6.0658,6.0658,229200.0
2005-08-10 15:20:00,6.12,6.13,6.1,6.11,639200.0,6.0658,6.0757,6.046,6.0559,639200.0
2005-08-10 15:30:00,6.11,6.11,6.1,6.1,274000.0,6.0559,6.0559,6.046,6.046,274000.0
2005-08-10 15:40:00,6.11,6.12,6.1,6.12,144800.0,6.0559,6.0658,6.046,6.0658,144800.0
2005-08-10 15:50:00,6.12,6.14,6.12,6.13,258800.0,6.0658,6.0856,6.0658,6.0757,258800.0
2005-08-11 09:30:00,6.13,6.13,6.07,6.11,108400.0,6.0757,6.0757,6.0162,6.0559,108400.0
2005-08-11 09:40:00,6.11,6.14,6.1,6.1,96800.0,6.0559,6.0856,6.046,6.046,96800.0
2005-08-11 09:50:00,6.1,6.1,6.08,6.08,152000.0,6.046,6.046,6.0262,6.0262,152000.0
2005-08-11 10:00:00,6.1,6.1,6.06,6.08,210400.0,6.046,6.046,6.0063,6.0262,210400.0
2005-08-11 10:10:00,6.07,6.09,6.07,6.07,112400.0,6.0162,6.0361,6.0162,6.0162,112400.0
2005-08-11 10:20:00,6.07,6.1,6.07,6.08,66800.0,6.0162,6.046,6.0162,6.0262,66800.0
2005-08-11 10:30:00,6.08,6.08,6.07,6.08,36400.0,6.0262,6.0262,6.0162,6.0262,36400.0
2005-08-11 10:40:00,6.08,6.08,6.07,6.08,29200.0,6.0262,6.0262,6.0162,6.0262,29200.0
2005-08-11 10:50:00,6.08,6.1,6.08,6.09,20000.0,6.0262,6.046,6.0262,6.0361,20000.0
2005-08-11 11:00:00,6.09,6.1,6.08,6.08,62400.0,6.0361,6.046,6.0262,6.0262,62400.0
2005-08-11 11:10:00,6.08,6.08,6.08,6.08,26800.0,6.0262,6.0262,6.0262,6.0262,26800.0
2005-08-11 11:20:00,6.08,6.08,6.08,6.08,21600.0,6.0262,6.0262,6.0262,6.0262,21600.0
2005-08-11 11:30:00,6.08,6.09,6.05,6.06,146400.0,6.0262,6.0361,5.9964,6.0063,146400.0
2005-08-11 11:40:00,6.06,6.07,6.06,6.07,57200.0,6.0063,6.0162,6.0063,6.0162,57200.0
2005-08-11 11:50:00,6.07,6.08,6.07,6.07,15600.0,6.0162,6.0262,6.0162,6.0162,15600.0
2005-08-11 12:00:00,6.07,6.08,6.07,6.07,8400.0,6.0162,6.0262,6.0162,6.0162,8400.0
2005-08-11 12:10:00,6.08,6.08,6.07,6.08,73200.0,6.0262,6.0262,6.0162,6.0262,73200.0
2005-08-11 12:20:00,6.07,6.08,6.07,6.08,41200.0,6.0162,6.0262,6.0162,6.0262,41200.0
2005-08-11 12:30:00,6.08,6.08,6.07,6.07,55600.0,6.0262,6.0262,6.0162,6.0162,55600.0
2005-08-11 12:40:00,6.07,6.08,6.05,6.05,107200.0,6.0162,6.0262,5.9964,5.9964,107200.0
2005-08-11 12:50:00,6.05,6.06,6.05,6.06,37600.0,5.9964,6.0063,5.9964,6.0063,37600.0
2005-08-11 13:00:00,6.06,6.07,6.06,6.07,45200.0,6.0063,6.0162,6.0063,6.0162,45200.0
2005-08-11 13:10:00,6.07,6.07,6.06,6.06,34400.0,6.0162,6.0162,6.0063,6.0063,34400.0
2005-08-11 13:20:00,6.06,6.07,6.06,6.07,20800.0,6.0063,6.0162,6.0063,6.0162,20800.0
2005-08-11 13:30:00,6.07,6.07,6.06,6.06,38800.0,6.0162,6.0162,6.0063,6.0063,38800.0
2005-08-11 13:40:00,6.06,6.06,6.05,6.05,111200.0,6.0063,6.0063,5.9964,5.9964,111200.0
2005-08-11 13:50:00,6.06,6.06,6.04,6.04,131600.0,6.0063,6.0063,5.9865,5.9865,131600.0
2005-08-11 14:00:00,6.05,6.05,6.01,6.01,196000.0,5.9964,5.9964,5.9568,5.9568,196000.0
2005-08-11 14:10:00,6.02,6.02,5.98,5.99,245600.0,5.9667,5.9667,5.927,5.937,245600.0
2005-08-11 14:20:00,5.99,6.0,5.99,5.99,62000.0,5.937,5.9469,5.937,5.937,62000.0
2005-08-11 14:30:00,5.99,6.0,5.97,5.98,160000.0,5.937,5.9469,5.9171,5.927,160000.0
2005-08-11 14:40:00,5.98,6.0,5.95,6.0,190000.0,5.927,5.9469,5.8973,5.9469,190000.0
2005-08-11 14:50:00,6.0,6.01,5.98,5.99,116000.0,5.9469,5.9568,5.927,5.937,116000.0
2005-08-11 15:00:00,5.98,6.0,5.98,5.99,63600.0,5.927,5.9469,5.927,5.937,63600.0
2005-08-11 15:10:00,5.99,6.01,5.99,6.01,122800.0,5.937,5.9568,5.937,5.9568,122800.0
2005-08-11 15:20:00,6.01,6.02,6.0,6.0,188000.0,5.9568,5.9667,5.9469,5.9469,188000.0
2005-08-11 15:30:00,6.01,6.01,6.0,6.0,194000.0,5.9568,5.9568,5.9469,5.9469,194000.0
2005-08-11 15:40:00,6.0,6.0,5.99,6.0,194000.0,5.9469,5.9469,5.937,5.9469,194000.0
2005-08-11 15:50:00,6.0,6.0,5.98,5.99,343200.0,5.9469,5.9469,5.927,5.937,343200.0
2005-08-12 09:30:00,5.99,5.99,5.94,5.94,133200.0,5.937,5.937,5.8874,5.8874,133200.0
2005-08-12 09:40:00,5.93,5.93,5.75,5.87,305600.0,5.8775,5.8775,5.6991,5.818,305600.0
2005-08-12 09:50:00,5.89,5.97,5.87,5.9,226800.0,5.8378,5.9171,5.818,5.8478,226800.0
2005-08-12 10:00:00,5.92,5.93,5.85,5.93,155200.0,5.8676,5.8775,5.7982,5.8775,155200.0
2005-08-12 10:10:00,5.93,5.93,5.91,5.91,138800.0,5.8775,5.8775,5.8577,5.8577,138800.0
2005-08-12 10:20:00,5.92,5.93,5.91,5.92,72800.0,5.8676,5.8775,5.8577,5.8676,72800.0
2005-08-12 10:30:00,5.92,5.92,5.88,5.9,185600.0,5.8676,5.8676,5.8279,5.8478,185600.0
2005-08-12 10:40:00,5.9,5.91,5.89,5.89,104000.0,5.8478,5.8577,5.8378,5.8378,104000.0
2005-08-12 10:50:00,5.9,5.9,5.88,5.9,120000.0,5.8478,5.8478,5.8279,5.8478,120000.0
2005-08-12 11:00:00,5.9,5.91,5.89,5.91,115600.0,5.8478,5.8577,5.8378,5.8577,115600.0
2005-08-12 11:10:00,5.91,5.94,5.9,5.93,130400.0,5.8577,5.8874,5.8478,5.8775,130400.0
2005-08-12 11:20:00,5.93,5.93,5.91,5.91,27200.0,5.8775,5.8775,5.8577,5.8577,27200.0
2005-08-12 11:30:00,5.92,5.93,5.92,5.93,83600.0,5.8676,5.8775,5.8676,5.8775,83600.0
2005-08-12 11:40:00,5.92,5.93,5.91,5.91,98400.0,5.8676,5.8775,5.8577,5.8577,98400.0
2005-08-12 11:50:00,5.91,5.91,5.89,5.9,76800.0,5.8577,5.8577,5.8378,5.8478,76800.0
2005-08-12 12:00:00,5.91,5.92,5.89,5.9,93200.0,5.8577,5.8676,5.8378,5.8478,93200.0
2005-08-12 12:10:00,5.9,5.9,5.9,5.9,60800.0,5.8478,5.8478,5.8478,5.8478,60800.0
2005-08-12 12:20:00,5.9,5.91,5.9,5.9,109200.0,5.8478,5.8577,5.8478,5.8478,109200.0
2005-08-12 12:30:00,5.9,5.91,5.9,5.91,149200.0,5.8478,5.8577,5.8478,5.8577,149200.0
2005-08-12 12:40:00,5.91,5.91,5.9,5.91,20000.0,5.8577,5.8577,5.8478,5.8577,20000.0
2005-08-12 12:50:00,5.9,5.92,5.9,5.91,60000.0,5.8478,5.8676,5.8478,5.8577,60000.0
2005-08-12 13:00:00,5.91,5.93,5.91,5.93,62800.0,5.8577,5.8775,5.8577,5.8775,62800.0
2005-08-12 13:10:00,5.92,5.92,5.9,5.9,51600.0,5.8676,5.8676,5.8478,5.8478,51600.0
2005-08-12 13:20:00,5.9,5.92,5.9,5.9,35200.0,5.8478,5.8676,5.8478,5.8478,35200.0
2005-08-12 13:30:00,5.9,5.9,5.9,5.9,20800.0,5.8478,5.8478,5.8478,5.8478,20800.0
2005-08-12 13:40:00,5.9,5.93,5.9,5.9,49200.0,5.8478,5.8775,5.8478,5.8478,49200.0
2005-08-12 13:50:00,5.91,5.91,5.9,5.91,48400.0,5.8577,5.8577,5.8478,5.8577,48400.0
2005-08-12 14:00:00,5.91,5.91,5.91,5.91,36400.0,5.8577,5.8577,5.8577,5.8577,36400.0
2005-08-12 14:10:00,5.91,5.91,5.91,5.91,76000.0,5.8577,5.8577,5.8577,5.8577,76000.0
2005-08-12 14:20:00,5.91,5.91,5.91,5.91,28800.0,5.8577,5.8577,5.8577,5.8577,28800.0
2005-08-12 14:30:00,5.91,5.91,5.91,5.91,18800.0,5.8577,5.8577,5.8577,5.8577,18800.0
2005-08-12 14:40:00,5.91,5.91,5.9,5.91,46400.0,5.8577,5.8577,5.8478,5.8577,46400.0
2005-08-12 14:50:00,5.91,5.91,5.89,5.89,53600.0,5.8577,5.8577,5.8378,5.8378,53600.0
2005-08-12 15:00:00,5.89,5.9,5.89,5.9,72400.0,5.8378,5.8478,5.8378,5.8478,72400.0
2005-08-12 15:10:00,5.9,5.91,5.89,5.91,42400.0,5.8478,5.8577,5.8378,5.8577,42400.0
2005-08-12 15:20:00,5.91,5.93,5.91,5.92,63200.0,5.8577,5.8775,5.8577,5.8676,63200.0
2005-08-12 15:30:00,5.92,5.92,5.91,5.92,98000.0,5.8676,5.8676,5.8577,5.8676,98000.0
2005-08-12 15:40:00,5.91,5.92,5.89,5.89,67200.0,5.8577,5.8676,5.8378,5.8378,67200.0
2005-08-12 15:50:00,5.89,5.89,5.86,5.88,165600.0,5.8378,5.8378,5.8081,5.8279,165600.0
2005-08-15 09:30:00,5.75,5.75,5.66,5.75,733600.0,5.6991,5.6991,5.6099,5.6991,733600.0
2005-08-15 09:40:00,5.75,5.78,5.71,5.73,181200.0,5.6991,5.7288,5.6594,5.6793,181200.0
2005-08-15 09:50:00,5.73,5.73,5.71,5.71,156400.0,5.6793,5.6793,5.6594,5.6594,156400.0
2005-08-15 10:00:00,5.71,5.71,5.67,5.67,186800.0,5.6594,5.6594,5.6198,5.6198,186800.0
2005-08-15 10:10:00,5.66,5.67,5.63,5.64,531600.0,5.6099,5.6198,5.5801,5.5901,531600.0
2005-08-15 10:20:00,5.64,5.65,5.6,5.61,540400.0,5.5901,5.6,5.5504,5.5603,540400.0
2005-08-15 10:30:00,5.61,5.64,5.61,5.61,208000.0,5.5603,5.5901,5.5603,5.5603,208000.0
2005-08-15 10:40:00,5.61,5.61,5.56,5.57,374800.0,5.5603,5.5603,5.5108,5.5207,374800.0
2005-08-15 10:50:00,5.57,5.6,5.56,5.58,214800.0,5.5207,5.5504,5.5108,5.5306,214800.0
2005-08-15 11:00:00,5.58,5.6,5.58,5.58,151200.0,5.5306,5.5504,5.5306,5.5306,151200.0
2005-08-15 11:10:00,5.58,5.59,5.56,5.56,120800.0,5.5306,5.5405,5.5108,5.5108,120800.0
2005-08-15 11:20:00,5.56,5.57,5.55,5.55,96000.0,5.5108,5.5207,5.5009,5.5009,96000.0
2005-08-15 11:30:00,5.56,5.56,5.53,5.54,158000.0,5.5108,5.5108,5.481,5.4909,158000.0
2005-08-15 11:40:00,5.54,5.56,5.53,5.55,470400.0,5.4909,5.5108,5.481,5.5009,470400.0
2005-08-15 11:50:00,5.55,5.56,5.55,5.55,165600.0,5.5009,5.5108,5.5009,5.5009,165600.0
2005-08-15 12:00:00,5.55,5.56,5.54,5.55,110400.0,5.5009,5.5108,5.4909,5.5009,110400.0
2005-08-15 12:10:00,5.55,5.61,5.55,5.59,278800.0,5.5009,5.5603,5.5009,5.5405,278800.0
2005-08-15 12:20:00,5.59,5.61,5.58,5.59,93200.0,5.5405,5.5603,5.5306,5.5405,93200.0
2005-08-15 12:30:00,5.59,5.6,5.56,5.59,140800.0,5.5405,5.5504,5.5108,5.5405,140800.0
2005-08-15 12:40:00,5.58,5.59,5.56,5.56,102000.0,5.5306,5.5405,5.5108,5.5108,102000.0
2005-08-15 12:50:00,5.56,5.56,5.54,5.55,159600.0,5.5108,5.5108,5.4909,5.5009,159600.0
2005-08-15 13:00:00,5.55,5.55,5.53,5.53,250400.0,5.5009,5.5009,5.481,5.481,250400.0
2005-08-15 13:10:00,5.53,5.53,5.53,5.53,104000.0,5.481,5.481,5.481,5.481,104000.0
2005-08-15 13:20:00,5.53,5.54,5.52,5.54,229600.0,5.481,5.4909,5.4711,5.4909,229600.0
2005-08-15 13:30:00,5.54,5.61,5.54,5.56,161200.0,5.4909,5.5603,5.4909,5.5108,161200.0
2005-08-15 13:40:00,5.56,5.56,5.53,5.54,39600.0,5.5108,5.5108,5.481,5.4909,39600.0
2005-08-15 13:50:00,5.54,5.59,5.54,5.59,134400.0,5.4909,5.5405,5.4909,5.5405,134400.0
2005-08-15 14:00:00,5.59,5.61,5.56,5.56,236800.0,5.5405,5.5603,5.5108,5.5108,236800.0
2005-08-15 14:10:00,5.56,5.58,5.55,5.57,159200.0,5.5108,5.5306,5.5009,5.5207,159200.0
2005-08-15 14:20:00,5.57,5.57,5.55,5.55,140000.0,5.5207,5.5207,5.5009,5.5009,140000.0
2005-08-15 14:30:00,5.55,5.59,5.53,5.58,224000.0,5.5009,5.5405,5.481,5.5306,224000.0
2005-08-15 14:40:00,5.58,5.63,5.55,5.57,2161200.0,5.5306,5.5801,5.5009,5.5207,2161200.0
2005-08-15 14:50:00,5.56,5.62,5.56,5.58,154800.0,5.5108,5.5702,5.5108,5.5306,154800.0
2005-08-15 15:00:00,5.58,5.58,5.56,5.56,89200.0,5.5306,5.5306,5.5108,5.5108,89200.0
2005-08-15 15:10:00,5.55,5.55,5.54,5.54,182800.0,5.5009,5.5009,5.4909,5.4909,182800.0
2005-08-15 15:20:00,5.54,5.57,5.54,5.54,163200.0,5.4909,5.5207,5.4909,5.4909,163200.0
2005-08-15 15:30:00,5.54,5.56,5.54,5.55,217200.0,5.4909,5.5108,5.4909,5.5009,217200.0
2005-08-15 15:40:00,5.55,5.57,5.53,5.54,368800.0,5.5009,5.5207,5.481,5.4909,368800.0
2005-08-15 15:50:00,5.54,5.54,5.53,5.53,604400.0,5.4909,5.4909,5.481,5.481,604400.0
2005-08-16 09:30:00,5.54,5.57,5.53,5.57,284400.0,5.4909,5.5207,5.481,5.5207,284400.0
2005-08-16 09:40:00,5.57,5.59,5.56,5.58,164400.0,5.5207,5.5405,5.5108,5.5306,164400.0
2005-08-16 09:50:00,5.58,5.6,5.58,5.6,166800.0,5.5306,5.5504,5.5306,5.5504,166800.0
2005-08-16 10:00:00,5.6,5.61,5.6,5.61,166000.0,5.5504,5.5603,5.5504,5.5603,166000.0
2005-08-16 10:10:00,5.61,5.61,5.58,5.58,387600.0,5.5603,5.5603,5.5306,5.5306,387600.0
2005-08-16 10:20:00,5.58,5.58,5.56,5.56,314000.0,5.5306,5.5306,5.5108,5.5108,314000.0
2005-08-16 10:30:00,5.56,5.56,5.53,5.54,255200.0,5.5108,5.5108,5.481,5.4909,255200.0
2005-08-16 10:40:00,5.54,5.55,5.5,5.5,202800.0,5.4909,5.5009,5.4513,5.4513,202800.0
2005-08-16 10:50:00,5.51,5.53,5.5,5.53,280800.0,5.4612,5.481,5.4513,5.481,280800.0
2005-08-16 11:00:00,5.53,5.54,5.53,5.54,209600.0,5.481,5.4909,5.481,5.4909,209600.0
2005-08-16 11:10:00,5.54,5.54,5.47,5.48,288800.0,5.4909,5.4909,5.4216,5.4315,288800.0
2005-08-16 11:20:00,5.49,5.49,5.48,5.48,83200.0,5.4414,5.4414,5.4315,5.4315,83200.0
2005-08-16 11:30:00,5.48,5.48,5.43,5.43,291200.0,5.4315,5.4315,5.3819,5.3819,291200.0
2005-08-16 11:40:00,5.43,5.43,5.34,5.41,352000.0,5.3819,5.3819,5.2927,5.3621,352000.0
2005-08-16 11:50:00,5.41,5.47,5.4,5.47,346800.0,5.3621,5.4216,5.3522,5.4216,346800.0
2005-08-16 12:00:00,5.46,5.5,5.45,5.49,172400.0,5.4116,5.4513,5.4017,5.4414,172400.0
2005-08-16 12:10:00,5.48,5.48,5.45,5.46,184800.0,5.4315,5.4315,5.4017,5.4116,184800.0
2005-08-16 12:20:00,5.46,5.47,5.45,5.47,116000.0,5.4116,5.4216,5.4017,5.4216,116000.0
2005-08-16 12:30:00,5.47,5.47,5.45,5.45,81600.0,5.4216,5.4216,5.4017,5.4017,81600.0
2005-08-16 12:40:00,5.45,5.45,5.43,5.43,158400.0,5.4017,5.4017,5.3819,5.3819,158400.0
2005-08-16 12:50:00,5.43,5.43,5.4,5.41,76400.0,5.3819,5.3819,5.3522,5.3621,76400.0
2005-08-16 13:00:00,5.41,5.43,5.4,5.43,145600.0,5.3621,5.3819,5.3522,5.3819,145600.0
2005-08-16 13:10:00,5.43,5.43,5.42,5.43,490800.0,5.3819,5.3819,5.372,5.3819,490800.0
2005-08-16 13:20:00,5.43,5.5,5.43,5.49,92000.0,5.3819,5.4513,5.3819,5.4414,92000.0
2005-08-16 13:30:00,5.49,5.49,5.47,5.47,88000.0,5.4414,5.4414,5.4216,5.4216,88000.0
2005-08-16 13:40:00,5.47,5.48,5.47,5.47,65600.0,5.4216,5.4315,5.4216,5.4216,65600.0
2005-08-16 13:50:00,5.47,5.47,5.45,5.45,52800.0,5.4216,5.4216,5.4017,5.4017,52800.0
2005-08-16 14:00:00,5.45,5.49,5.45,5.49,189200.0,5.4017,5.4414,5.4017,5.4414,189200.0
2005-08-16 14:10:00,5.49,5.5,5.48,5.49,110800.0,5.4414,5.4513,5.4315,5.4414,110800.0
2005-08-16 14:20:00,5.49,5.49,5.49,5.49,41200.0,5.4414,5.4414,5.4414,5.4414,41200.0
2005-08-16 14:30:00,5.49,5.51,5.49,5.51,546800.0,5.4414,5.4612,5.4414,5.4612,546800.0
2005-08-16 14:40:00,5.51,5.53,5.51,5.52,153200.0,5.4612,5.481,5.4612,5.4711,153200.0
2005-08-16 14:50:00,5.52,5.53,5.5,5.5,96000.0,5.4711,5.481,5.4513,5.4513,96000.0
2005-08-16 15:00:00,5.5,5.52,5.5,5.52,118400.0,5.4513,5.4711,5.4513,5.4711,118400.0
2005-08-16 15:10:00,5.51,5.54,5.51,5.54,90400.0,5.4612,5.4909,5.4612,5.4909,90400.0
2005-08-16 15:20:00,5.54,5.56,5.5,5.52,196000.0,5.4909,5.5108,5.4513,5.4711,196000.0
2005-08-16 15:30:00,5.52,5.52,5.5,5.5,66800.0,5.4711,5.4711,5.4513,5.4513,66800.0
2005-08-16 15:40:00,5.5,5.5,5.5,5.5,123200.0,5.4513,5.4513,5.4513,5.4513,123200.0
2005-08-16 15:50:00,5.5,5.5,5.48,5.5,424400.0,5.4513,5.4513,5.4315,5.4513,424400.0
2005-08-17 09:30:00,5.52,5.53,5.48,5.48,155200.0,5.4711,5.481,5.4315,5.4315,155200.0
2005-08-17 09:40:00,5.48,5.52,5.48,5.52,296800.0,5.4315,5.4711,5.4315,5.4711,296800.0
2005-08-17 09:50:00,5.52,5.52,5.48,5.48,100400.0,5.4711,5.4711,5.4315,5.4315,100400.0
2005-08-17 10:00:00,5.49,5.5,5.48,5.49,156400.0,5.4414,5.4513,5.4315,5.4414,156400.0
2005-08-17 10:10:00,5.49,5.52,5.49,5.51,91600.0,5.4414,5.4711,5.4414,5.4612,91600.0
2005-08-17 10:20:00,5.51,5.52,5.51,5.51,77200.0,5.4612,5.4711,5.4612,5.4612,77200.0
2005-08-17 10:30:00,5.51,5.51,5.5,5.5,60800.0,5.4612,5.4612,5.4513,5.4513,60800.0
2005-08-17 10:40:00,5.5,5.51,5.49,5.51,94000.0,5.4513,5.4612,5.4414,5.4612,94000.0
2005-08-17 10:50:00,5.51,5.51,5.5,5.5,87600.0,5.4612,5.4612,5.4513,5.4513,87600.0
2005-08-17 11:00:00,5.5,5.51,5.5,5.51,63200.0,5.4513,5.4612,5.4513,5.4612,63200.0
2005-08-17 11:10:00,5.5,5.51,5.5,5.51,78400.0,5.4513,5.4612,5.4513,5.4612,78400.0
2005-08-17 11:20:00,5.51,5.52,5.5,5.51,57600.0,5.4612,5.4711,5.4513,5.4612,57600.0
2005-08-17 11:30:00,5.51,5.53,5.51,5.53,67200.0,5.4612,5.481,5.4612,5.481,67200.0
2005-08-17 11:40:00,5.54,5.57,5.51,5.54,57600.0,5.4909,5.5207,5.4612,5.4909,57600.0
2005-08-17 11:50:00,5.54,5.55,5.52,5.54,25200.0,5.4909,5.5009,5.4711,5.4909,25200.0
2005-08-17 12:00:00,5.55,5.57,5.52,5.54,65600.0,5.5009,5.5207,5.4711,5.4909,65600.0
2005-08-17 12:10:00,5.53,5.55,5.5,5.53,148400.0,5.481,5.5009,5.4513,5.481,148400.0
2005-08-17 12:20:00,5.53,5.55,5.52,5.52,43200.0,5.481,5.5009,5.4711,5.4711,43200.0
2005-08-17 12:30:00,5.52,5.52,5.52,5.52,64400.0,5.4711,5.4711,5.4711,5.4711,64400.0
2005-08-17 12:40:00,5.53,5.53,5.52,5.52,50000.0,5.481,5.481,5.4711,5.4711,50000.0
2005-08-17 12:50:00,5.52,5.55,5.52,5.54,171200.0,5.4711,5.5009,5.4711,5.4909,171200.0
2005-08-17 13:00:00,5.53,5.55,5.52,5.53,130000.0,5.481,5.5009,5.4711,5.481,130000.0
2005-08-17 13:10:00,5.53,5.54,5.53,5.53,46800.0,5.481,5.4909,5.481,5.481,46800.0
2005-08-17 13:20:00,5.53,5.53,5.53,5.53,37600.0,5.481,5.481,5.481,5.481,37600.0
2005-08-17 13:30:00,5.53,5.54,5.53,5.54,31600.0,5.481,5.4909,5.481,5.4909,31600.0
2005-08-17 13:40:00,5.54,5.54,5.53,5.53,44800.0,5.4909,5.4909,5.481,5.481,44800.0
2005-08-17 13:50:00,5.53,5.53,5.53,5.53,40400.0,5.481,5.481,5.481,5.481,40400.0
2005-08-17 14:00:00,5.53,5.53,5.51,5.52,56000.0,5.481,5.481,5.4612,5.4711,56000.0
2005-08-17 14:10:00,5.52,5.52,5.52,5.52,56000.0,5.4711,5.4711,5.4711,5.4711,56000.0
2005-08-17 14:20:00,5.52,5.54,5.52,5.54,139200.0,5.4711,5.4909,5.4711,5.4909,139200.0
2005-08-17 14:30:00,5.54,5.54,5.54,5.54,252000.0,5.4909,5.4909,5.4909,5.4909,252000.0
2005-08-17 14:40:00,5.54,5.54,5.53,5.53,110000.0,5.4909,5.4909,5.481,5.481,110000.0
2005-08-17 14:50:00,5.53,5.55,5.52,5.54,201600.0,5.481,5.5009,5.4711,5.4909,201600.0
2005-08-17 15:00:00,5.54,5.55,5.54,5.54,140000.0,5.4909,5.5009,5.4909,5.4909,140000.0
2005-08-17 15:10:00,5.54,5.54,5.54,5.54,190000.0,5.4909,5.4909,5.4909,5.4909,190000.0
2005-08-17 15:20:00,5.54,5.54,5.53,5.53,176400.0,5.4909,5.4909,5.481,5.481,176400.0
2005-08-17 15:30:00,5.53,5.56,5.53,5.56,520800.0,5.481,5.5108,5.481,5.5108,520800.0
2005-08-17 15:40:00,5.56,5.56,5.52,5.53,195200.0,5.5108,5.5108,5.4711,5.481,195200.0
2005-08-17 15:50:00,5.53,5.57,5.52,5.55,676400.0,5.481,5.5207,5.4711,5.5009,676400.0
2005-08-18 09:30:00,4.88,5.0,4.83,4.91,4302400.0,4.8368,4.9557,4.7872,4.8665,4302400.0
2005-08-18 09:40:00,4.91,4.99,4.88,4.96,4056000.0,4.8665,4.9458,4.8368,4.9161,4056000.0
2005-08-18 09:50:00,4.96,5.08,4.95,5.01,3093600.0,4.9161,5.035,4.9062,4.9656,3093600.0
2005-08-18 10:00:00,5.01,5.09,4.99,5.09,2625600.0,4.9656,5.0449,4.9458,5.0449,2625600.0
2005-08-18 10:10:00,5.09,5.13,5.07,5.11,2956000.0,5.0449,5.0846,5.0251,5.0647,2956000.0
2005-08-18 10:20:00,5.11,5.16,5.05,5.08,2829200.0,5.0647,5.1143,5.0053,5.035,2829200.0
2005-08-18 10:30:00,5.08,5.09,4.9,5.03,1038000.0,5.035,5.0449,4.8566,4.9855,1038000.0
2005-08-18 10:40:00,5.03,5.04,4.98,5.0,770400.0,4.9855,4.9954,4.9359,4.9557,770400.0
2005-08-18 10:50:00,5.0,5.03,5.0,5.01,1172000.0,4.9557,4.9855,4.9557,4.9656,1172000.0
2005-08-18 11:00:00,5.0,5.01,4.99,5.01,1016000.0,4.9557,4.9656,4.9458,4.9656,1016000.0
2005-08-18 11:10:00,5.01,5.06,5.0,5.05,336400.0,4.9656,5.0152,4.9557,5.0053,336400.0
2005-08-18 11:20:00,5.06,5.06,5.02,5.03,507200.0,5.0152,5.0152,4.9755,4.9855,507200.0
2005-08-18 11:30:00,5.04,5.09,5.04,5.05,634800.0,4.9954,5.0449,4.9954,5.0053,634800.0
2005-08-18 11:40:00,5.04,5.08,5.04,5.08,408400.0,4.9954,5.035,4.9954,5.035,408400.0
2005-08-18 11:50:00,5.08,5.09,5.07,5.07,106400.0,5.035,5.0449,5.0251,5.0251,106400.0
2005-08-18 12:00:00,5.07,5.1,5.07,5.08,457600.0,5.0251,5.0548,5.0251,5.035,457600.0
2005-08-18 12:10:00,5.08,5.08,5.07,5.07,68800.0,5.035,5.035,5.0251,5.0251,68800.0
2005-08-18 12:20:00,5.07,5.07,5.06,5.06,228400.0,5.0251,5.0251,5.0152,5.0152,228400.0
2005-08-18 12:30:00,5.06,5.07,5.05,5.06,915600.0,5.0152,5.0251,5.0053,5.0152,915600.0
2005-08-18 12:40:00,5.06,5.06,5.05,5.05,118400.0,5.0152,5.0152,5.0053,5.0053,118400.0
2005-08-18 12:50:00,5.05,5.07,5.04,5.06,156800.0,5.0053,5.0251,4.9954,5.0152,156800.0
2005-08-18 13:00:00,5.06,5.07,5.03,5.04,284800.0,5.0152,5.0251,4.9855,4.9954,284800.0
2005-08-18 13:10:00,5.04,5.04,5.01,5.02,330800.0,4.9954,4.9954,4.9656,4.9755,330800.0
2005-08-18 13:20:00,5.02,5.05,5.02,5.03,226400.0,4.9755,5.0053,4.9755,4.9855,226400.0
2005-08-18 13:30:00,5.02,5.03,5.01,5.02,215200.0,4.9755,4.9855,4.9656,4.9755,215200.0
2005-08-18 13:40:00,5.02,5.04,5.02,5.04,164000.0,4.9755,4.9954,4.9755,4.9954,164000.0
2005-08-18 13:50:00,5.04,5.04,5.03,5.03,82000.0,4.9954,4.9954,4.9855,4.9855,82000.0
2005-08-18 14:00:00,5.03,5.03,5.01,5.03,303600.0,4.9855,4.9855,4.9656,4.9855,303600.0
2005-08-18 14:10:00,5.03,5.04,5.02,5.03,142800.0,4.9855,4.9954,4.9755,4.9855,142800.0
2005-08-18 14:20:00,5.03,5.04,5.03,5.04,163600.0,4.9855,4.9954,4.9855,4.9954,163600.0
2005-08-18 14:30:00,5.04,5.04,5.0,5.01,884000.0,4.9954,4.9954,4.9557,4.9656,884000.0
2005-08-18 14:40:00,5.02,5.02,5.01,5.02,296400.0,4.9755,4.9755,4.9656,4.9755,296400.0
2005-08-18 14:50:00,5.02,5.02,5.01,5.01,255200.0,4.9755,4.9755,4.9656,4.9656,255200.0
2005-08-18 15:00:00,5.02,5.02,5.01,5.01,519200.0,4.9755,4.9755,4.9656,4.9656,519200.0
2005-08-18 15:10:00,5.01,5.05,5.01,5.04,979600.0,4.9656,5.0053,4.9656,4.9954,979600.0
2005-08-18 15:20:00,5.04,5.06,5.04,5.05,668400.0,4.9954,5.0152,4.9954,5.0053,668400.0
2005-08-18 15:30:00,5.05,5.06,5.04,5.05,761600.0,5.0053,5.0152,4.9954,5.0053,761600.0
2005-08-18 15:40:00,5.05,5.07,5.05,5.07,619600.0,5.0053,5.0251,5.0053,5.0251,619600.0
2005-08-18 15:50:00,5.07,5.1,5.06,5.09,1222000.0,5.0251,5.0548,5.0152,5.0449,1222000.0
2005-08-19 09:30:00,5.08,5.12,5.08,5.1,271200.0,5.035,5.0747,5.035,5.0548,271200.0
2005-08-19 09:40:00,5.1,5.2,5.1,5.14,330400.0,5.0548,5.154,5.0548,5.0945,330400.0
2005-08-19 09:50:00,5.14,5.14,5.11,5.13,170800.0,5.0945,5.0945,5.0647,5.0846,170800.0
2005-08-19 10:00:00,5.13,5.18,5.13,5.14,179200.0,5.0846,5.1341,5.0846,5.0945,179200.0
2005-08-19 10:10:00,5.14,5.15,5.12,5.14,294000.0,5.0945,5.1044,5.0747,5.0945,294000.0
2005-08-19 10:20:00,5.14,5.14,5.12,5.12,883600.0,5.0945,5.0945,5.0747,5.0747,883600.0
2005-08-19 10:30:00,5.12,5.12,5.09,5.11,94800.0,5.0747,5.0747,5.0449,5.0647,94800.0
2005-08-19 10:40:00,5.1,5.12,5.09,5.11,101600.0,5.0548,5.0747,5.0449,5.0647,101600.0
2005-08-19 10:50:00,5.12,5.15,5.1,5.12,133600.0,5.0747,5.1044,5.0548,5.0747,133600.0
2005-08-19 11:00:00,5.12,5.12,5.11,5.12,52400.0,5.0747,5.0747,5.0647,5.0747,52400.0
2005-08-19 11:10:00,5.12,5.12,5.12,5.12,124800.0,5.0747,5.0747,5.0747,5.0747,124800.0
2005-08-19 11:20:00,5.12,5.12,5.11,5.11,45600.0,5.0747,5.0747,5.0647,5.0647,45600.0
2005-08-19 11:30:00,5.11,5.12,5.1,5.12,67200.0,5.0647,5.0747,5.0548,5.0747,67200.0
2005-08-19 11:40:00,5.12,5.13,5.12,5.13,94400.0,5.0747,5.0846,5.0747,5.0846,94400.0
2005-08-19 11:50:00,5.12,5.13,5.12,5.13,55600.0,5.0747,5.0846,5.0747,5.0846,55600.0
2005-08-19 12:00:00,5.12,5.13,5.11,5.12,63600.0,5.0747,5.0846,5.0647,5.0747,63600.0
2005-08-19 12:10:00,5.12,5.12,5.11,5.11,57200.0,5.0747,5.0747,5.0647,5.0647,57200.0
2005-08-19 12:20:00,5.11,5.12,5.11,5.11,68400.0,5.0647,5.0747,5.0647,5.0647,68400.0
2005-08-19 12:30:00,5.11,5.12,5.11,5.12,41600.0,5.0647,5.0747,5.0647,5.0747,41600.0
2005-08-19 12:40:00,5.11,5.11,5.11,5.11,48400.0,5.0647,5.0647,5.0647,5.0647,48400.0
2005-08-19 12:50:00,5.11,5.11,5.11,5.11,184400.0,5.0647,5.0647,5.0647,5.0647,184400.0
2005-08-19 13:00:00,5.11,5.12,5.11,5.11,50000.0,5.0647,5.0747,5.0647,5.0647,50000.0
2005-08-19 13:10:00,5.11,5.11,5.1,5.1,338400.0,5.0647,5.0647,5.0548,5.0548,338400.0
2005-08-19 13:20:00,5.1,5.1,5.1,5.1,33200.0,5.0548,5.0548,5.0548,5.0548,33200.0
2005-08-19 13:30:00,5.1,5.11,5.1,5.1,101200.0,5.0548,5.0647,5.0548,5.0548,101200.0
2005-08-19 13:40:00,5.1,5.11,5.1,5.11,141200.0,5.0548,5.0647,5.0548,5.0647,141200.0
2005-08-19 13:50:00,5.11,5.11,5.1,5.1,106400.0,5.0647,5.0647,5.0548,5.0548,106400.0
2005-08-19 14:00:00,5.1,5.1,5.08,5.08,127600.0,5.0548,5.0548,5.035,5.035,127600.0
2005-08-19 14:10:00,5.08,5.1,5.08,5.1,52400.0,5.035,5.0548,5.035,5.0548,52400.0
2005-08-19 14:20:00,5.1,5.1,5.09,5.09,89200.0,5.0548,5.0548,5.0449,5.0449,89200.0
2005-08-19 14:30:00,5.09,5.1,5.08,5.1,69600.0,5.0449,5.0548,5.035,5.0548,69600.0
2005-08-19 14:40:00,5.1,5.1,5.1,5.1,38000.0,5.0548,5.0548,5.0548,5.0548,38000.0
2005-08-19 14:50:00,5.1,5.1,5.09,5.1,242000.0,5.0548,5.0548,5.0449,5.0548,242000.0
2005-08-19 15:00:00,5.1,5.11,5.1,5.11,338400.0,5.0548,5.0647,5.0548,5.0647,338400.0
2005-08-19 15:10:00,5.11,5.11,5.1,5.1,100800.0,5.0647,5.0647,5.0548,5.0548,100800.0
2005-08-19 15:20:00,5.1,5.11,5.1,5.1,171200.0,5.0548,5.0647,5.0548,5.0548,171200.0
2005-08-19 15:30:00,5.1,5.1,5.1,5.1,157200.0,5.0548,5.0548,5.0548,5.0548,157200.0
2005-08-19 15:40:00,5.1,5.11,5.1,5.11,255200.0,5.0548,5.0647,5.0548,5.0647,255200.0
2005-08-19 15:50:00,5.11,5.12,5.1,5.12,606800.0,5.0647,5.0747,5.0548,5.0747,606800.0
2005-08-22 09:30:00,5.12,5.14,5.11,5.13,294000.0,5.0747,5.0945,5.0647,5.0846,294000.0
2005-08-22 09:40:00,5.13,5.15,5.13,5.13,121200.0,5.0846,5.1044,5.0846,5.0846,121200.0
2005-08-22 09:50:00,5.13,5.13,5.1,5.12,172000.0,5.0846,5.0846,5.0548,5.0747,172000.0
2005-08-22 10:00:00,5.11,5.12,5.11,5.12,77600.0,5.0647,5.0747,5.0647,5.0747,77600.0
2005-08-22 10:10:00,5.12,5.12,5.1,5.1,245600.0,5.0747,5.0747,5.0548,5.0548,245600.0
2005-08-22 10:20:00,5.1,5.1,5.08,5.09,297200.0,5.0548,5.0548,5.035,5.0449,297200.0
2005-08-22 10:30:00,5.09,5.1,5.07,5.07,130400.0,5.0449,5.0548,5.0251,5.0251,130400.0
2005-08-22 10:40:00,5.07,5.07,5.04,5.07,222400.0,5.0251,5.0251,4.9954,5.0251,222400.0
2005-08-22 10:50:00,5.06,5.09,5.05,5.08,111200.0,5.0152,5.0449,5.0053,5.035,111200.0
2005-08-22 11:00:00,5.08,5.08,5.07,5.08,45600.0,5.035,5.035,5.0251,5.035,45600.0
2005-08-22 11:10:00,5.08,5.08,5.05,5.06,140800.0,5.035,5.035,5.0053,5.0152,140800.0
2005-08-22 11:20:00,5.06,5.07,5.03,5.06,178400.0,5.0152,5.0251,4.9855,5.0152,178400.0
2005-08-22 11:30:00,5.05,5.06,5.04,5.04,58800.0,5.0053,5.0152,4.9954,4.9954,58800.0
2005-08-22 11:40:00,5.04,5.07,5.04,5.06,84400.0,4.9954,5.0251,4.9954,5.0152,84400.0
2005-08-22 11:50:00,5.05,5.06,5.05,5.05,48400.0,5.0053,5.0152,5.0053,5.0053,48400.0
2005-08-22 12:00:00,5.05,5.07,5.04,5.07,100800.0,5.0053,5.0251,4.9954,5.0251,100800.0
2005-08-22 12:10:00,5.07,5.08,5.07,5.07,118400.0,5.0251,5.035,5.0251,5.0251,118400.0
2005-08-22 12:20:00,5.08,5.08,5.05,5.06,60400.0,5.035,5.035,5.0053,5.0152,60400.0
2005-08-22 12:30:00,5.06,5.06,5.02,5.05,122400.0,5.0152,5.0152,4.9755,5.0053,122400.0
2005-08-22 12:40:00,5.05,5.06,5.05,5.05,96000.0,5.0053,5.0152,5.0053,5.0053,96000.0
2005-08-22 12:50:00,5.05,5.05,5.03,5.05,46400.0,5.0053,5.0053,4.9855,5.0053,46400.0
2005-08-22 13:00:00,5.05,5.06,5.05,5.06,57200.0,5.0053,5.0152,5.0053,5.0152,57200.0
2005-08-22 13:10:00,5.06,5.06,5.05,5.06,75200.0,5.0152,5.0152,5.0053,5.0152,75200.0
2005-08-22 13:20:00,5.06,5.07,5.05,5.07,119600.0,5.0152,5.0251,5.0053,5.0251,119600.0
2005-08-22 13:30:00,5.07,5.08,5.06,5.07,78800.0,5.0251,5.035,5.0152,5.0251,78800.0
2005-08-22 13:40:00,5.07,5.08,5.06,5.07,109600.0,5.0251,5.035,5.0152,5.0251,109600.0
2005-08-22 13:50:00,5.07,5.08,5.06,5.07,33600.0,5.0251,5.035,5.0152,5.0251,33600.0
2005-08-22 14:00:00,5.07,5.07,5.05,5.07,72800.0,5.0251,5.0251,5.0053,5.0251,72800.0
2005-08-22 14:10:00,5.07,5.08,5.05,5.07,50000.0,5.0251,5.035,5.0053,5.0251,50000.0
2005-08-22 14:20:00,5.07,5.08,5.07,5.07,77200.0,5.0251,5.035,5.0251,5.0251,77200.0
2005-08-22 14:30:00,5.07,5.08,5.06,5.06,73200.0,5.0251,5.035,5.0152,5.0152,73200.0
2005-08-22 14:40:00,5.06,5.06,5.05,5.05,291600.0,5.0152,5.0152,5.0053,5.0053,291600.0
2005-08-22 14:50:00,5.05,5.05,5.05,5.05,181200.0,5.0053,5.0053,5.0053,5.0053,181200.0
2005-08-22 15:00:00,5.05,5.07,5.05,5.05,324000.0,5.0053,5.0251,5.0053,5.0053,324000.0
2005-08-22 15:10:00,5.05,5.08,5.04,5.05,154400.0,5.0053,5.035,4.9954,5.0053,154400.0
2005-08-22 15:20:00,5.05,5.07,5.03,5.05,362000.0,5.0053,5.0251,4.9855,5.0053,362000.0
2005-08-22 15:30:00,5.06,5.06,5.05,5.05,175200.0,5.0152,5.0152,5.0053,5.0053,175200.0
2005-08-22 15:40:00,5.05,5.05,5.05,5.05,151600.0,5.0053,5.0053,5.0053,5.0053,151600.0
2005-08-22 15:50:00,5.05,5.06,5.04,5.05,456000.0,5.0053,5.0152,4.9954,5.0053,456000.0
2005-08-23 09:30:00,5.03,5.09,5.03,5.09,74000.0,4.9855,5.0449,4.9855,5.0449,74000.0
2005-08-23 09:40:00,5.09,5.11,5.07,5.09,50000.0,5.0449,5.0647,5.0251,5.0449,50000.0
2005-08-23 09:50:00,5.09,5.1,5.06,5.08,44000.0,5.0449,5.0548,5.0152,5.035,44000.0
2005-08-23 10:00:00,5.08,5.08,5.06,5.06,38800.0,5.035,5.035,5.0152,5.0152,38800.0
2005-08-23 10:10:00,5.06,5.06,5.04,5.05,46800.0,5.0152,5.0152,4.9954,5.0053,46800.0
2005-08-23 10:20:00,5.05,5.05,5.04,5.04,32000.0,5.0053,5.0053,4.9954,4.9954,32000.0
2005-08-23 10:30:00,5.04,5.05,5.03,5.04,47200.0,4.9954,5.0053,4.9855,4.9954,47200.0
2005-08-23 10:40:00,5.05,5.06,5.03,5.04,30400.0,5.0053,5.0152,4.9855,4.9954,30400.0
2005-08-23 10:50:00,5.04,5.04,5.03,5.04,46400.0,4.9954,4.9954,4.9855,4.9954,46400.0
2005-08-23 11:00:00,5.04,5.05,5.03,5.04,30000.0,4.9954,5.0053,4.9855,4.9954,30000.0
2005-08-23 11:10:00,5.04,5.05,5.03,5.04,17600.0,4.9954,5.0053,4.9855,4.9954,17600.0
2005-08-23 11:20:00,5.04,5.05,5.03,5.04,18400.0,4.9954,5.0053,4.9855,4.9954,18400.0
2005-08-23 11:30:00,5.04,5.04,5.03,5.03,18800.0,4.9954,4.9954,4.9855,4.9855,18800.0
2005-08-23 11:40:00,5.03,5.04,5.03,5.03,62400.0,4.9855,4.9954,4.9855,4.9855,62400.0
2005-08-23 11:50:00,5.02,5.03,5.0,5.02,56800.0,4.9755,4.9855,4.9557,4.9755,56800.0
2005-08-23 12:00:00,5.02,5.02,5.0,5.0,33600.0,4.9755,4.9755,4.9557,4.9557,33600.0
2005-08-23 12:10:00,5.0,5.02,5.0,5.02,74800.0,4.9557,4.9755,4.9557,4.9755,74800.0
2005-08-23 12:20:00,5.01,5.01,5.0,5.01,12400.0,4.9656,4.9656,4.9557,4.9656,12400.0
2005-08-23 12:30:00,5.01,5.02,5.0,5.01,30800.0,4.9656,4.9755,4.9557,4.9656,30800.0
2005-08-23 12:40:00,5.01,5.02,5.01,5.02,20000.0,4.9656,4.9755,4.9656,4.9755,20000.0
2005-08-23 12:50:00,5.02,5.03,5.02,5.02,56400.0,4.9755,4.9855,4.9755,4.9755,56400.0
2005-08-23 13:00:00,5.02,5.02,5.0,5.0,30000.0,4.9755,4.9755,4.9557,4.9557,30000.0
2005-08-23 13:10:00,5.0,5.01,5.0,5.0,61200.0,4.9557,4.9656,4.9557,4.9557,61200.0
2005-08-23 13:20:00,5.0,5.0,5.0,5.0,35200.0,4.9557,4.9557,4.9557,4.9557,35200.0
2005-08-23 13:30:00,5.0,5.01,5.0,5.01,35600.0,4.9557,4.9656,4.9557,4.9656,35600.0
2005-08-23 13:40:00,5.01,5.01,5.0,5.0,78000.0,4.9656,4.9656,4.9557,4.9557,78000.0
2005-08-23 13:50:00,5.0,5.0,5.0,5.0,27600.0,4.9557,4.9557,4.9557,4.9557,27600.0
2005-08-23 14:00:00,5.0,5.0,5.0,5.0,39200.0,4.9557,4.9557,4.9557,4.9557,39200.0
2005-08-23 14:10:00,5.0,5.0,5.0,5.0,170000.0,4.9557,4.9557,4.9557,4.9557,170000.0
2005-08-23 14:20:00,5.0,5.0,5.0,5.0,38800.0,4.9557,4.9557,4.9557,4.9557,38800.0
2005-08-23 14:30:00,5.0,5.0,5.0,5.0,231200.0,4.9557,4.9557,4.9557,4.9557,231200.0
2005-08-23 14:40:00,5.0,5.0,4.99,5.0,72400.0,4.9557,4.9557,4.9458,4.9557,72400.0
2005-08-23 14:50:00,5.0,5.0,4.99,4.99,66000.0,4.9557,4.9557,4.9458,4.9458,66000.0
2005-08-23 15:00:00,4.99,4.99,4.99,4.99,48000.0,4.9458,4.9458,4.9458,4.9458,48000.0
2005-08-23 15:10:00,4.99,4.99,4.98,4.98,174400.0,4.9458,4.9458,4.9359,4.9359,174400.0
2005-08-23 15:20:00,4.98,4.99,4.98,4.99,104800.0,4.9359,4.9458,4.9359,4.9458,104800.0
2005-08-23 15:30:00,4.99,4.99,4.99,4.99,167600.0,4.9458,4.9458,4.9458,4.9458,167600.0
2005-08-23 15:40:00,4.99,4.99,4.99,4.99,146800.0,4.9458,4.9458,4.9458,4.9458,146800.0
2005-08-23 15:50:00,4.99,4.99,4.99,4.99,238000.0,4.9458,4.9458,4.9458,4.9458,238000.0
2005-08-24 09:30:00,4.95,5.0,4.95,4.99,86400.0,4.9062,4.9557,4.9062,4.9458,86400.0
2005-08-24 09:40:00,4.98,5.02,4.96,4.97,46000.0,4.9359,4.9755,4.9161,4.926,46000.0
2005-08-24 09:50:00,4.98,5.03,4.97,5.03,55200.0,4.9359,4.9855,4.926,4.9855,55200.0
2005-08-24 10:00:00,5.03,5.03,4.97,4.97,58800.0,4.9855,4.9855,4.926,4.926,58800.0
2005-08-24 10:10:00,4.99,4.99,4.97,4.98,32400.0,4.9458,4.9458,4.926,4.9359,32400.0
2005-08-24 10:20:00,4.98,4.98,4.97,4.97,58800.0,4.9359,4.9359,4.926,4.926,58800.0
2005-08-24 10:30:00,4.97,4.97,4.94,4.97,89600.0,4.926,4.926,4.8963,4.926,89600.0
2005-08-24 10:40:00,4.97,4.98,4.96,4.97,44400.0,4.926,4.9359,4.9161,4.926,44400.0
2005-08-24 10:50:00,4.97,4.97,4.96,4.96,65600.0,4.926,4.926,4.9161,4.9161,65600.0
2005-08-24 11:00:00,4.96,4.97,4.96,4.97,25600.0,4.9161,4.926,4.9161,4.926,25600.0
2005-08-24 11:10:00,4.97,4.97,4.96,4.96,55600.0,4.926,4.926,4.9161,4.9161,55600.0
2005-08-24 11:20:00,4.96,4.97,4.96,4.96,77200.0,4.9161,4.926,4.9161,4.9161,77200.0
2005-08-24 11:30:00,4.96,4.98,4.96,4.97,45600.0,4.9161,4.9359,4.9161,4.926,45600.0
2005-08-24 11:40:00,4.97,4.97,4.96,4.96,8000.0,4.926,4.926,4.9161,4.9161,8000.0
2005-08-24 11:50:00,4.96,4.96,4.95,4.96,32400.0,4.9161,4.9161,4.9062,4.9161,32400.0
2005-08-24 12:00:00,4.96,4.97,4.96,4.97,34800.0,4.9161,4.926,4.9161,4.926,34800.0
2005-08-24 12:10:00,4.97,4.97,4.96,4.97,53600.0,4.926,4.926,4.9161,4.926,53600.0
2005-08-24 12:20:00,4.97,4.98,4.97,4.97,35200.0,4.926,4.9359,4.926,4.926,35200.0
2005-08-24 12:30:00,4.97,4.97,4.97,4.97,60400.0,4.926,4.926,4.926,4.926,60400.0
2005-08-24 12:40:00,4.96,4.98,4.96,4.98,49600.0,4.9161,4.9359,4.9161,4.9359,49600.0
2005-08-24 12:50:00,4.97,4.98,4.97,4.98,106800.0,4.926,4.9359,4.926,4.9359,106800.0
2005-08-24 13:00:00,4.98,4.99,4.98,4.98,34000.0,4.9359,4.9458,4.9359,4.9359,34000.0
2005-08-24 13:10:00,4.98,4.98,4.97,4.98,146800.0,4.9359,4.9359,4.926,4.9359,146800.0
2005-08-24 13:20:00,4.98,4.98,4.97,4.97,18800.0,4.9359,4.9359,4.926,4.926,18800.0
2005-08-24 13:30:00,4.97,4.98,4.96,4.98,26800.0,4.926,4.9359,4.9161,4.9359,26800.0
2005-08-24 13:40:00,4.97,4.98,4.97,4.98,34800.0,4.926,4.9359,4.926,4.9359,34800.0
2005-08-24 13:50:00,4.97,4.98,4.96,4.97,15200.0,4.926,4.9359,4.9161,4.926,15200.0
2005-08-24 14:00:00,4.97,4.97,4.95,4.97,27200.0,4.926,4.926,4.9062,4.926,27200.0
2005-08-24 14:10:00,4.97,4.97,4.96,4.97,42800.0,4.926,4.926,4.9161,4.926,42800.0
2005-08-24 14:20:00,4.97,4.97,4.95,4.97,15600.0,4.926,4.926,4.9062,4.926,15600.0
2005-08-24 14:30:00,4.96,4.98,4.96,4.98,62800.0,4.9161,4.9359,4.9161,4.9359,62800.0
2005-08-24 14:40:00,4.98,4.98,4.97,4.97,56400.0,4.9359,4.9359,4.926,4.926,56400.0
2005-08-24 14:50:00,4.97,4.97,4.97,4.97,61600.0,4.926,4.926,4.926,4.926,61600.0
2005-08-24 15:00:00,4.97,4.97,4.96,4.97,306800.0,4.926,4.926,4.9161,4.926,306800.0
2005-08-24 15:10:00,4.97,4.97,4.95,4.95,63600.0,4.926,4.926,4.9062,4.9062,63600.0
2005-08-24 15:20:00,4.95,4.97,4.95,4.97,60800.0,4.9062,4.926,4.9062,4.926,60800.0
2005-08-24 15:30:00,4.97,4.97,4.96,4.97,56000.0,4.926,4.926,4.9161,4.926,56000.0
2005-08-24 15:40:00,4.97,4.97,4.93,4.93,67200.0,4.926,4.926,4.8863,4.8863,67200.0
2005-08-24 15:50:00,4.93,4.95,4.93,4.95,202400.0,4.8863,4.9062,4.8863,4.9062,202400.0
2005-08-25 09:30:00,4.95,4.97,4.95,4.97,52000.0,4.9062,4.926,4.9062,4.926,52000.0
2005-08-25 09:40:00,4.97,4.98,4.97,4.97,140800.0,4.926,4.9359,4.926,4.926,140800.0
2005-08-25 09:50:00,4.97,4.97,4.97,4.97,12000.0,4.926,4.926,4.926,4.926,12000.0
2005-08-25 10:00:00,4.98,4.98,4.97,4.97,17600.0,4.9359,4.9359,4.926,4.926,17600.0
2005-08-25 10:10:00,4.97,4.97,4.96,4.97,18400.0,4.926,4.926,4.9161,4.926,18400.0
2005-08-25 10:20:00,4.97,4.97,4.96,4.97,142000.0,4.926,4.926,4.9161,4.926,142000.0
2005-08-25 10:30:00,4.97,4.98,4.95,4.95,36400.0,4.926,4.9359,4.9062,4.9062,36400.0
2005-08-25 10:40:00,4.95,4.95,4.93,4.93,43600.0,4.9062,4.9062,4.8863,4.8863,43600.0
2005-08-25 10:50:00,4.94,4.94,4.92,4.93,101600.0,4.8963,4.8963,4.8764,4.8863,101600.0
2005-08-25 11:00:00,4.93,4.93,4.92,4.92,56800.0,4.8863,4.8863,4.8764,4.8764,56800.0
2005-08-25 11:10:00,4.92,4.93,4.91,4.93,98800.0,4.8764,4.8863,4.8665,4.8863,98800.0
2005-08-25 11:20:00,4.93,4.94,4.92,4.94,74400.0,4.8863,4.8963,4.8764,4.8963,74400.0
2005-08-25 11:30:00,4.94,4.94,4.93,4.93,34800.0,4.8963,4.8963,4.8863,4.8863,34800.0
2005-08-25 11:40:00,4.93,4.93,4.92,4.92,10400.0,4.8863,4.8863,4.8764,4.8764,10400.0
2005-08-25 11:50:00,4.92,4.92,4.91,4.91,22000.0,4.8764,4.8764,4.8665,4.8665,22000.0
2005-08-25 12:00:00,4.91,4.92,4.91,4.92,8400.0,4.8665,4.8764,4.8665,4.8764,8400.0
2005-08-25 12:10:00,4.91,4.91,4.91,4.91,15200.0,4.8665,4.8665,4.8665,4.8665,15200.0
2005-08-25 12:20:00,4.91,4.91,4.9,4.91,32400.0,4.8665,4.8665,4.8566,4.8665,32400.0
2005-08-25 12:30:00,4.91,4.91,4.89,4.9,76800.0,4.8665,4.8665,4.8467,4.8566,76800.0
2005-08-25 12:40:00,4.9,4.9,4.89,4.89,28400.0,4.8566,4.8566,4.8467,4.8467,28400.0
2005-08-25 12:50:00,4.89,4.9,4.89,4.89,37600.0,4.8467,4.8566,4.8467,4.8467,37600.0
2005-08-25 13:00:00,4.89,4.89,4.87,4.88,59600.0,4.8467,4.8467,4.8269,4.8368,59600.0
2005-08-25 13:10:00,4.87,4.89,4.86,4.87,62800.0,4.8269,4.8467,4.817,4.8269,62800.0
2005-08-25 13:20:00,4.86,4.87,4.86,4.87,26000.0,4.817,4.8269,4.817,4.8269,26000.0
2005-08-25 13:30:00,4.87,4.87,4.87,4.87,33200.0,4.8269,4.8269,4.8269,4.8269,33200.0
2005-08-25 13:40:00,4.87,4.87,4.87,4.87,38800.0,4.8269,4.8269,4.8269,4.8269,38800.0
2005-08-25 13:50:00,4.87,4.88,4.87,4.87,34800.0,4.8269,4.8368,4.8269,4.8269,34800.0
2005-08-25 14:00:00,4.87,4.87,4.87,4.87,39200.0,4.8269,4.8269,4.8269,4.8269,39200.0
2005-08-25 14:10:00,4.87,4.88,4.87,4.87,46800.0,4.8269,4.8368,4.8269,4.8269,46800.0
2005-08-25 14:20:00,4.87,4.87,4.86,4.87,45200.0,4.8269,4.8269,4.817,4.8269,45200.0
2005-08-25 14:30:00,4.87,4.87,4.84,4.85,88000.0,4.8269,4.8269,4.7971,4.807,88000.0
2005-08-25 14:40:00,4.85,4.87,4.85,4.87,32400.0,4.807,4.8269,4.807,4.8269,32400.0
2005-08-25 14:50:00,4.87,4.88,4.86,4.88,53600.0,4.8269,4.8368,4.817,4.8368,53600.0
2005-08-25 15:00:00,4.88,4.89,4.88,4.89,75600.0,4.8368,4.8467,4.8368,4.8467,75600.0
2005-08-25 15:10:00,4.89,4.93,4.88,4.93,69200.0,4.8467,4.8863,4.8368,4.8863,69200.0
2005-08-25 15:20:00,4.93,4.93,4.91,4.91,82400.0,4.8863,4.8863,4.8665,4.8665,82400.0
2005-08-25 15:30:00,4.91,4.92,4.9,4.92,72400.0,4.8665,4.8764,4.8566,4.8764,72400.0
2005-08-25 15:40:00,4.91,4.94,4.9,4.93,79200.0,4.8665,4.8963,4.8566,4.8863,79200.0
2005-08-25 15:50:00,4.94,4.94,4.92,4.94,136000.0,4.8963,4.8963,4.8764,4.8963,136000.0
2005-08-26 09:30:00,4.84,4.84,4.82,4.82,301200.0,4.7971,4.7971,4.7773,4.7773,301200.0
2005-08-26 09:40:00,4.82,4.82,4.78,4.78,296000.0,4.7773,4.7773,4.7377,4.7377,296000.0
2005-08-26 09:50:00,4.78,4.82,4.75,4.78,636400.0,4.7377,4.7773,4.7079,4.7377,636400.0
2005-08-26 10:00:00,4.79,4.84,4.79,4.83,411600.0,4.7476,4.7971,4.7476,4.7872,411600.0
2005-08-26 10:10:00,4.83,4.86,4.83,4.85,110000.0,4.7872,4.817,4.7872,4.807,110000.0
2005-08-26 10:20:00,4.85,4.85,4.81,4.82,241200.0,4.807,4.807,4.7674,4.7773,241200.0
2005-08-26 10:30:00,4.81,4.82,4.81,4.82,312800.0,4.7674,4.7773,4.7674,4.7773,312800.0
2005-08-26 10:40:00,4.82,4.83,4.82,4.83,119600.0,4.7773,4.7872,4.7773,4.7872,119600.0
2005-08-26 10:50:00,4.83,4.84,4.83,4.83,124400.0,4.7872,4.7971,4.7872,4.7872,124400.0
2005-08-26 11:00:00,4.83,4.83,4.82,4.83,272400.0,4.7872,4.7872,4.7773,4.7872,272400.0
2005-08-26 11:10:00,4.83,4.84,4.82,4.83,80400.0,4.7872,4.7971,4.7773,4.7872,80400.0
2005-08-26 11:20:00,4.83,4.83,4.81,4.82,29600.0,4.7872,4.7872,4.7674,4.7773,29600.0
2005-08-26 11:30:00,4.82,4.82,4.8,4.81,144800.0,4.7773,4.7773,4.7575,4.7674,144800.0
2005-08-26 11:40:00,4.8,4.81,4.8,4.8,104800.0,4.7575,4.7674,4.7575,4.7575,104800.0
2005-08-26 11:50:00,4.8,4.8,4.8,4.8,89600.0,4.7575,4.7575,4.7575,4.7575,89600.0
2005-08-26 12:00:00,4.8,4.82,4.8,4.81,46800.0,4.7575,4.7773,4.7575,4.7674,46800.0
2005-08-26 12:10:00,4.81,4.83,4.81,4.83,119200.0,4.7674,4.7872,4.7674,4.7872,119200.0
2005-08-26 12:20:00,4.82,4.83,4.81,4.81,36400.0,4.7773,4.7872,4.7674,4.7674,36400.0
2005-08-26 12:30:00,4.81,4.82,4.81,4.81,56000.0,4.7674,4.7773,4.7674,4.7674,56000.0
2005-08-26 12:40:00,4.81,4.82,4.8,4.82,35600.0,4.7674,4.7773,4.7575,4.7773,35600.0
2005-08-26 12:50:00,4.82,4.82,4.81,4.81,44000.0,4.7773,4.7773,4.7674,4.7674,44000.0
2005-08-26 13:00:00,4.81,4.81,4.8,4.8,80400.0,4.7674,4.7674,4.7575,4.7575,80400.0
2005-08-26 13:10:00,4.8,4.81,4.8,4.8,21600.0,4.7575,4.7674,4.7575,4.7575,21600.0
2005-08-26 13:20:00,4.8,4.8,4.79,4.8,42800.0,4.7575,4.7575,4.7476,4.7575,42800.0
2005-08-26 13:30:00,4.8,4.8,4.79,4.79,30400.0,4.7575,4.7575,4.7476,4.7476,30400.0
2005-08-26 13:40:00,4.79,4.8,4.79,4.8,97200.0,4.7476,4.7575,4.7476,4.7575,97200.0
2005-08-26 13:50:00,4.8,4.8,4.79,4.79,56800.0,4.7575,4.7575,4.7476,4.7476,56800.0
2005-08-26 14:00:00,4.79,4.8,4.79,4.8,115200.0,4.7476,4.7575,4.7476,4.7575,115200.0
2005-08-26 14:10:00,4.8,4.8,4.8,4.8,178000.0,4.7575,4.7575,4.7575,4.7575,178000.0
2005-08-26 14:20:00,4.8,4.8,4.8,4.8,221600.0,4.7575,4.7575,4.7575,4.7575,221600.0
2005-08-26 14:30:00,4.8,4.82,4.8,4.82,500000.0,4.7575,4.7773,4.7575,4.7773,500000.0
2005-08-26 14:40:00,4.82,4.84,4.82,4.83,164400.0,4.7773,4.7971,4.7773,4.7872,164400.0
2005-08-26 14:50:00,4.84,4.84,4.83,4.83,102800.0,4.7971,4.7971,4.7872,4.7872,102800.0
2005-08-26 15:00:00,4.83,4.84,4.82,4.83,214400.0,4.7872,4.7971,4.7773,4.7872,214400.0
2005-08-26 15:10:00,4.83,4.84,4.82,4.83,254400.0,4.7872,4.7971,4.7773,4.7872,254400.0
2005-08-26 15:20:00,4.83,4.84,4.83,4.83,144800.0,4.7872,4.7971,4.7872,4.7872,144800.0
2005-08-26 15:30:00,4.83,4.84,4.82,4.84,158800.0,4.7872,4.7971,4.7773,4.7971,158800.0
2005-08-26 15:40:00,4.84,4.84,4.82,4.82,263600.0,4.7971,4.7971,4.7773,4.7773,263600.0
2005-08-26 15:50:00,4.82,4.82,4.79,4.81,517200.0,4.7773,4.7773,4.7476,4.7674,517200.0
2005-08-29 09:30:00,4.79,4.79,4.74,4.75,147200.0,4.7476,4.7476,4.698,4.7079,147200.0
2005-08-29 09:40:00,4.75,4.76,4.74,4.75,113600.0,4.7079,4.7178,4.698,4.7079,113600.0
2005-08-29 09:50:00,4.75,4.75,4.71,4.72,126800.0,4.7079,4.7079,4.6683,4.6782,126800.0
2005-08-29 10:00:00,4.72,4.73,4.71,4.73,283200.0,4.6782,4.6881,4.6683,4.6881,283200.0
2005-08-29 10:10:00,4.73,4.77,4.73,4.76,59600.0,4.6881,4.7278,4.6881,4.7178,59600.0
2005-08-29 10:20:00,4.76,4.76,4.72,4.75,191600.0,4.7178,4.7178,4.6782,4.7079,191600.0
2005-08-29 10:30:00,4.75,4.76,4.75,4.75,58400.0,4.7079,4.7178,4.7079,4.7079,58400.0
2005-08-29 10:40:00,4.75,4.77,4.73,4.76,78000.0,4.7079,4.7278,4.6881,4.7178,78000.0
2005-08-29 10:50:00,4.75,4.76,4.74,4.75,88400.0,4.7079,4.7178,4.698,4.7079,88400.0
2005-08-29 11:00:00,4.75,4.75,4.75,4.75,54400.0,4.7079,4.7079,4.7079,4.7079,54400.0
2005-08-29 11:10:00,4.75,4.78,4.75,4.76,130000.0,4.7079,4.7377,4.7079,4.7178,130000.0
2005-08-29 11:20:00,4.76,4.76,4.76,4.76,98000.0,4.7178,4.7178,4.7178,4.7178,98000.0
2005-08-29 11:30:00,4.76,4.77,4.76,4.77,58000.0,4.7178,4.7278,4.7178,4.7278,58000.0
2005-08-29 11:40:00,4.77,4.77,4.76,4.76,16000.0,4.7278,4.7278,4.7178,4.7178,16000.0
2005-08-29 11:50:00,4.77,4.77,4.76,4.76,19200.0,4.7278,4.7278,4.7178,4.7178,19200.0
2005-08-29 12:00:00,4.77,4.77,4.76,4.76,10400.0,4.7278,4.7278,4.7178,4.7178,10400.0
2005-08-29 12:10:00,4.76,4.76,4.75,4.75,45200.0,4.7178,4.7178,4.7079,4.7079,45200.0
2005-08-29 12:20:00,4.75,4.75,4.75,4.75,24400.0,4.7079,4.7079,4.7079,4.7079,24400.0
2005-08-29 12:30:00,4.75,4.77,4.75,4.75,101200.0,4.7079,4.7278,4.7079,4.7079,101200.0
2005-08-29 12:40:00,4.75,4.75,4.75,4.75,30400.0,4.7079,4.7079,4.7079,4.7079,30400.0
2005-08-29 12:50:00,4.75,4.75,4.75,4.75,86000.0,4.7079,4.7079,4.7079,4.7079,86000.0
2005-08-29 13:00:00,4.75,4.75,4.75,4.75,62800.0,4.7079,4.7079,4.7079,4.7079,62800.0
2005-08-29 13:10:00,4.75,4.75,4.75,4.75,86800.0,4.7079,4.7079,4.7079,4.7079,86800.0
2005-08-29 13:20:00,4.75,4.75,4.75,4.75,48000.0,4.7079,4.7079,4.7079,4.7079,48000.0
2005-08-29 13:30:00,4.75,4.75,4.75,4.75,38800.0,4.7079,4.7079,4.7079,4.7079,38800.0
2005-08-29 13:40:00,4.75,4.78,4.75,4.77,87600.0,4.7079,4.7377,4.7079,4.7278,87600.0
2005-08-29 13:50:00,4.77,4.78,4.77,4.78,50800.0,4.7278,4.7377,4.7278,4.7377,50800.0
2005-08-29 14:00:00,4.78,4.78,4.77,4.77,11200.0,4.7377,4.7377,4.7278,4.7278,11200.0
2005-08-29 14:10:00,4.78,4.78,4.77,4.78,30800.0,4.7377,4.7377,4.7278,4.7377,30800.0
2005-08-29 14:20:00,4.77,4.81,4.77,4.81,69200.0,4.7278,4.7674,4.7278,4.7674,69200.0
2005-08-29 14:30:00,4.81,4.81,4.8,4.8,49200.0,4.7674,4.7674,4.7575,4.7575,49200.0
2005-08-29 14:40:00,4.8,4.81,4.8,4.81,75600.0,4.7575,4.7674,4.7575,4.7674,75600.0
2005-08-29 14:50:00,4.81,4.81,4.81,4.81,28000.0,4.7674,4.7674,4.7674,4.7674,28000.0
2005-08-29 15:00:00,4.81,4.82,4.81,4.82,94800.0,4.7674,4.7773,4.7674,4.7773,94800.0
2005-08-29 15:10:00,4.82,4.82,4.81,4.81,110000.0,4.7773,4.7773,4.7674,4.7674,110000.0
2005-08-29 15:20:00,4.81,4.81,4.81,4.81,57200.0,4.7674,4.7674,4.7674,4.7674,57200.0
2005-08-29 15:30:00,4.81,4.82,4.81,4.82,136400.0,4.7674,4.7773,4.7674,4.7773,136400.0
2005-08-29 15:40:00,4.81,4.83,4.81,4.83,122000.0,4.7674,4.7872,4.7674,4.7872,122000.0
2005-08-29 15:50:00,4.83,4.83,4.81,4.81,260800.0,4.7872,4.7872,4.7674,4.7674,260800.0
2005-08-30 09:30:00,4.81,4.81,4.8,4.81,91600.0,4.7674,4.7674,4.7575,4.7674,91600.0
2005-08-30 09:40:00,4.8,4.81,4.74,4.78,250800.0,4.7575,4.7674,4.698,4.7377,250800.0
2005-08-30 09:50:00,4.78,4.78,4.76,4.78,75600.0,4.7377,4.7377,4.7178,4.7377,75600.0
2005-08-30 10:00:00,4.78,4.78,4.74,4.75,120800.0,4.7377,4.7377,4.698,4.7079,120800.0
2005-08-30 10:10:00,4.77,4.77,4.74,4.75,239200.0,4.7278,4.7278,4.698,4.7079,239200.0
2005-08-30 10:20:00,4.75,4.75,4.71,4.72,223200.0,4.7079,4.7079,4.6683,4.6782,223200.0
2005-08-30 10:30:00,4.72,4.72,4.66,4.66,219600.0,4.6782,4.6782,4.6187,4.6187,219600.0
2005-08-30 10:40:00,4.67,4.68,4.67,4.68,75600.0,4.6286,4.6386,4.6286,4.6386,75600.0
2005-08-30 10:50:00,4.68,4.68,4.66,4.67,83200.0,4.6386,4.6386,4.6187,4.6286,83200.0
2005-08-30 11:00:00,4.67,4.71,4.67,4.7,145600.0,4.6286,4.6683,4.6286,4.6584,145600.0
2005-08-30 11:10:00,4.71,4.71,4.7,4.7,40800.0,4.6683,4.6683,4.6584,4.6584,40800.0
2005-08-30 11:20:00,4.7,4.73,4.7,4.73,81200.0,4.6584,4.6881,4.6584,4.6881,81200.0
2005-08-30 11:30:00,4.73,4.73,4.72,4.72,28800.0,4.6881,4.6881,4.6782,4.6782,28800.0
2005-08-30 11:40:00,4.72,4.72,4.71,4.72,44800.0,4.6782,4.6782,4.6683,4.6782,44800.0
2005-08-30 11:50:00,4.72,4.72,4.71,4.71,25200.0,4.6782,4.6782,4.6683,4.6683,25200.0
2005-08-30 12:00:00,4.71,4.73,4.71,4.73,19200.0,4.6683,4.6881,4.6683,4.6881,19200.0
2005-08-30 12:10:00,4.73,4.73,4.73,4.73,60800.0,4.6881,4.6881,4.6881,4.6881,60800.0
2005-08-30 12:20:00,4.73,4.75,4.73,4.75,44400.0,4.6881,4.7079,4.6881,4.7079,44400.0
2005-08-30 12:30:00,4.75,4.75,4.74,4.74,27600.0,4.7079,4.7079,4.698,4.698,27600.0
2005-08-30 12:40:00,4.74,4.74,4.74,4.74,38000.0,4.698,4.698,4.698,4.698,38000.0
2005-08-30 12:50:00,4.74,4.75,4.73,4.74,28800.0,4.698,4.7079,4.6881,4.698,28800.0
2005-08-30 13:00:00,4.74,4.76,4.74,4.75,86800.0,4.698,4.7178,4.698,4.7079,86800.0
2005-08-30 13:10:00,4.75,4.75,4.75,4.75,22000.0,4.7079,4.7079,4.7079,4.7079,22000.0
2005-08-30 13:20:00,4.75,4.75,4.75,4.75,29200.0,4.7079,4.7079,4.7079,4.7079,29200.0
2005-08-30 13:30:00,4.75,4.75,4.75,4.75,43600.0,4.7079,4.7079,4.7079,4.7079,43600.0
2005-08-30 13:40:00,4.75,4.76,4.75,4.75,63600.0,4.7079,4.7178,4.7079,4.7079,63600.0
2005-08-30 13:50:00,4.75,4.75,4.75,4.75,30800.0,4.7079,4.7079,4.7079,4.7079,30800.0
2005-08-30 14:00:00,4.75,4.75,4.75,4.75,22400.0,4.7079,4.7079,4.7079,4.7079,22400.0
2005-08-30 14:10:00,4.75,4.75,4.75,4.75,42400.0,4.7079,4.7079,4.7079,4.7079,42400.0
2005-08-30 14:20:00,4.75,4.75,4.75,4.75,14800.0,4.7079,4.7079,4.7079,4.7079,14800.0
2005-08-30 14:30:00,4.75,4.76,4.75,4.76,60400.0,4.7079,4.7178,4.7079,4.7178,60400.0
2005-08-30 14:40:00,4.76,4.77,4.75,4.77,43200.0,4.7178,4.7278,4.7079,4.7278,43200.0
2005-08-30 14:50:00,4.77,4.77,4.76,4.76,32800.0,4.7278,4.7278,4.7178,4.7178,32800.0
2005-08-30 15:00:00,4.77,4.77,4.76,4.76,161600.0,4.7278,4.7278,4.7178,4.7178,161600.0
2005-08-30 15:10:00,4.76,4.76,4.76,4.76,66400.0,4.7178,4.7178,4.7178,4.7178,66400.0
2005-08-30 15:20:00,4.76,4.76,4.76,4.76,111600.0,4.7178,4.7178,4.7178,4.7178,111600.0
2005-08-30 15:30:00,4.76,4.76,4.76,4.76,82800.0,4.7178,4.7178,4.7178,4.7178,82800.0
2005-08-30 15:40:00,4.76,4.78,4.76,4.78,80400.0,4.7178,4.7377,4.7178,4.7377,80400.0
2005-08-30 15:50:00,4.77,4.78,4.77,4.77,269200.0,4.7278,4.7377,4.7278,4.7278,269200.0
2005-08-31 09:30:00,4.77,4.77,4.75,4.75,114400.0,4.7278,4.7278,4.7079,4.7079,114400.0
2005-08-31 09:40:00,4.75,4.76,4.75,4.76,125200.0,4.7079,4.7178,4.7079,4.7178,125200.0
2005-08-31 09:50:00,4.76,4.76,4.75,4.75,24800.0,4.7178,4.7178,4.7079,4.7079,24800.0
2005-08-31 10:00:00,4.75,4.76,4.75,4.75,49200.0,4.7079,4.7178,4.7079,4.7079,49200.0
2005-08-31 10:10:00,4.75,4.75,4.74,4.74,34000.0,4.7079,4.7079,4.698,4.698,34000.0
2005-08-31 10:20:00,4.74,4.75,4.74,4.75,55200.0,4.698,4.7079,4.698,4.7079,55200.0
2005-08-31 10:30:00,4.75,4.75,4.75,4.75,48400.0,4.7079,4.7079,4.7079,4.7079,48400.0
2005-08-31 10:40:00,4.75,4.75,4.75,4.75,27200.0,4.7079,4.7079,4.7079,4.7079,27200.0
2005-08-31 10:50:00,4.75,4.75,4.75,4.75,35600.0,4.7079,4.7079,4.7079,4.7079,35600.0
2005-08-31 11:00:00,4.75,4.75,4.75,4.75,16800.0,4.7079,4.7079,4.7079,4.7079,16800.0
2005-08-31 11:10:00,4.75,4.75,4.75,4.75,45200.0,4.7079,4.7079,4.7079,4.7079,45200.0
2005-08-31 11:20:00,4.75,4.75,4.75,4.75,39200.0,4.7079,4.7079,4.7079,4.7079,39200.0
2005-08-31 11:30:00,4.75,4.75,4.75,4.75,15600.0,4.7079,4.7079,4.7079,4.7079,15600.0
2005-08-31 11:40:00,4.75,4.75,4.75,4.75,18800.0,4.7079,4.7079,4.7079,4.7079,18800.0
2005-08-31 11:50:00,4.75,4.75,4.75,4.75,4400.0,4.7079,4.7079,4.7079,4.7079,4400.0
2005-08-31 12:00:00,4.75,4.76,4.75,4.75,40400.0,4.7079,4.7178,4.7079,4.7079,40400.0
2005-08-31 12:10:00,4.75,4.76,4.75,4.75,30800.0,4.7079,4.7178,4.7079,4.7079,30800.0
2005-08-31 12:20:00,4.75,4.75,4.75,4.75,18000.0,4.7079,4.7079,4.7079,4.7079,18000.0
2005-08-31 12:30:00,4.75,4.76,4.75,4.75,42400.0,4.7079,4.7178,4.7079,4.7079,42400.0
2005-08-31 12:40:00,4.75,4.76,4.75,4.76,15200.0,4.7079,4.7178,4.7079,4.7178,15200.0
2005-08-31 12:50:00,4.76,4.76,4.75,4.75,25600.0,4.7178,4.7178,4.7079,4.7079,25600.0
2005-08-31 13:00:00,4.75,4.75,4.75,4.75,12400.0,4.7079,4.7079,4.7079,4.7079,12400.0
2005-08-31 13:10:00,4.75,4.76,4.75,4.76,36800.0,4.7079,4.7178,4.7079,4.7178,36800.0
2005-08-31 13:20:00,4.76,4.78,4.76,4.77,66800.0,4.7178,4.7377,4.7178,4.7278,66800.0
2005-08-31 13:30:00,4.77,4.79,4.76,4.78,47600.0,4.7278,4.7476,4.7178,4.7377,47600.0
2005-08-31 13:40:00,4.78,4.8,4.77,4.79,73200.0,4.7377,4.7575,4.7278,4.7476,73200.0
2005-08-31 13:50:00,4.8,4.8,4.79,4.8,22000.0,4.7575,4.7575,4.7476,4.7575,22000.0
2005-08-31 14:00:00,4.79,4.8,4.78,4.8,56800.0,4.7476,4.7575,4.7377,4.7575,56800.0
2005-08-31 14:10:00,4.8,4.84,4.8,4.83,126400.0,4.7575,4.7971,4.7575,4.7872,126400.0
2005-08-31 14:20:00,4.83,4.83,4.79,4.8,182400.0,4.7872,4.7872,4.7476,4.7575,182400.0
2005-08-31 14:30:00,4.79,4.8,4.79,4.79,80800.0,4.7476,4.7575,4.7476,4.7476,80800.0
2005-08-31 14:40:00,4.79,4.8,4.79,4.8,50000.0,4.7476,4.7575,4.7476,4.7575,50000.0
2005-08-31 14:50:00,4.8,4.8,4.79,4.8,46000.0,4.7575,4.7575,4.7476,4.7575,46000.0
2005-08-31 15:00:00,4.79,4.8,4.78,4.8,54800.0,4.7476,4.7575,4.7377,4.7575,54800.0
2005-08-31 15:10:00,4.8,4.82,4.78,4.82,278400.0,4.7575,4.7773,4.7377,4.7773,278400.0
2005-08-31 15:20:00,4.81,4.84,4.81,4.82,94800.0,4.7674,4.7971,4.7674,4.7773,94800.0
2005-08-31 15:30:00,4.82,4.82,4.81,4.81,80800.0,4.7773,4.7773,4.7674,4.7674,80800.0
2005-08-31 15:40:00,4.82,4.82,4.81,4.82,119200.0,4.7773,4.7773,4.7674,4.7773,119200.0
2005-08-31 15:50:00,4.82,4.83,4.82,4.82,53600.0,4.7773,4.7872,4.7773,4.7773,53600.0
2005-09-01 09:30:00,4.83,4.83,4.8,4.82,214800.0,4.7872,4.7872,4.7575,4.7773,214800.0
2005-09-01 09:40:00,4.82,4.82,4.81,4.81,71600.0,4.7773,4.7773,4.7674,4.7674,71600.0
2005-09-01 09:50:00,4.81,4.82,4.81,4.81,35200.0,4.7674,4.7773,4.7674,4.7674,35200.0
2005-09-01 10:00:00,4.82,4.82,4.81,4.82,17200.0,4.7773,4.7773,4.7674,4.7773,17200.0
2005-09-01 10:10:00,4.82,4.82,4.8,4.8,82000.0,4.7773,4.7773,4.7575,4.7575,82000.0
2005-09-01 10:20:00,4.81,4.81,4.8,4.8,258800.0,4.7674,4.7674,4.7575,4.7575,258800.0
2005-09-01 10:30:00,4.8,4.81,4.8,4.81,55600.0,4.7575,4.7674,4.7575,4.7674,55600.0
2005-09-01 10:40:00,4.81,4.81,4.81,4.81,43600.0,4.7674,4.7674,4.7674,4.7674,43600.0
2005-09-01 10:50:00,4.8,4.8,4.79,4.79,25600.0,4.7575,4.7575,4.7476,4.7476,25600.0
2005-09-01 11:00:00,4.79,4.8,4.79,4.8,56400.0,4.7476,4.7575,4.7476,4.7575,56400.0
2005-09-01 11:10:00,4.8,4.8,4.79,4.8,41600.0,4.7575,4.7575,4.7476,4.7575,41600.0
2005-09-01 11:20:00,4.8,4.81,4.8,4.8,75200.0,4.7575,4.7674,4.7575,4.7575,75200.0
2005-09-01 11:30:00,4.8,4.81,4.8,4.81,39600.0,4.7575,4.7674,4.7575,4.7674,39600.0
2005-09-01 11:40:00,4.81,4.81,4.8,4.8,30000.0,4.7674,4.7674,4.7575,4.7575,30000.0
2005-09-01 11:50:00,4.8,4.81,4.8,4.81,11600.0,4.7575,4.7674,4.7575,4.7674,11600.0
2005-09-01 12:00:00,4.81,4.81,4.8,4.8,80400.0,4.7674,4.7674,4.7575,4.7575,80400.0
2005-09-01 12:10:00,4.8,4.81,4.8,4.81,23600.0,4.7575,4.7674,4.7575,4.7674,23600.0
2005-09-01 12:20:00,4.81,4.81,4.8,4.8,31600.0,4.7674,4.7674,4.7575,4.7575,31600.0
2005-09-01 12:30:00,4.8,4.8,4.8,4.8,26400.0,4.7575,4.7575,4.7575,4.7575,26400.0
2005-09-01 12:40:00,4.8,4.81,4.8,4.81,8800.0,4.7575,4.7674,4.7575,4.7674,8800.0
2005-09-01 12:50:00,4.81,4.81,4.81,4.81,11200.0,4.7674,4.7674,4.7674,4.7674,11200.0
2005-09-01 13:00:00,4.81,4.81,4.8,4.81,10400.0,4.7674,4.7674,4.7575,4.7674,10400.0
2005-09-01 13:10:00,4.81,4.81,4.8,4.8,16400.0,4.7674,4.7674,4.7575,4.7575,16400.0
2005-09-01 13:20:00,4.8,4.81,4.8,4.81,10400.0,4.7575,4.7674,4.7575,4.7674,10400.0
2005-09-01 13:30:00,4.81,4.81,4.81,4.81,7200.0,4.7674,4.7674,4.7674,4.7674,7200.0
2005-09-01 13:40:00,4.81,4.81,4.81,4.81,9600.0,4.7674,4.7674,4.7674,4.7674,9600.0
2005-09-01 13:50:00,4.81,4.81,4.81,4.81,12400.0,4.7674,4.7674,4.7674,4.7674,12400.0
2005-09-01 14:00:00,4.81,4.81,4.8,4.81,10800.0,4.7674,4.7674,4.7575,4.7674,10800.0
2005-09-01 14:10:00,4.81,4.81,4.81,4.81,10000.0,4.7674,4.7674,4.7674,4.7674,10000.0
2005-09-01 14:20:00,4.81,4.81,4.8,4.8,17600.0,4.7674,4.7674,4.7575,4.7575,17600.0
2005-09-01 14:30:00,4.8,4.81,4.79,4.79,56400.0,4.7575,4.7674,4.7476,4.7476,56400.0
2005-09-01 14:40:00,4.8,4.8,4.8,4.8,24400.0,4.7575,4.7575,4.7575,4.7575,24400.0
2005-09-01 14:50:00,4.8,4.8,4.8,4.8,12400.0,4.7575,4.7575,4.7575,4.7575,12400.0
2005-09-01 15:00:00,4.8,4.81,4.8,4.81,24800.0,4.7575,4.7674,4.7575,4.7674,24800.0
2005-09-01 15:10:00,4.81,4.81,4.81,4.81,24800.0,4.7674,4.7674,4.7674,4.7674,24800.0
2005-09-01 15:20:00,4.81,4.81,4.8,4.8,22000.0,4.7674,4.7674,4.7575,4.7575,22000.0
2005-09-01 15:30:00,4.8,4.82,4.8,4.8,144000.0,4.7575,4.7773,4.7575,4.7575,144000.0
2005-09-01 15:40:00,4.8,4.8,4.8,4.8,50400.0,4.7575,4.7575,4.7575,4.7575,50400.0
2005-09-01 15:50:00,4.8,4.82,4.8,4.8,341600.0,4.7575,4.7773,4.7575,4.7575,341600.0
2005-09-02 09:30:00,4.8,4.82,4.8,4.81,279600.0,4.7575,4.7773,4.7575,4.7674,279600.0
2005-09-02 09:40:00,4.83,4.85,4.83,4.84,122800.0,4.7872,4.807,4.7872,4.7971,122800.0
2005-09-02 09:50:00,4.84,4.86,4.84,4.86,95600.0,4.7971,4.817,4.7971,4.817,95600.0
2005-09-02 10:00:00,4.86,4.87,4.84,4.86,85600.0,4.817,4.8269,4.7971,4.817,85600.0
2005-09-02 10:10:00,4.86,4.89,4.86,4.88,78000.0,4.817,4.8467,4.817,4.8368,78000.0
2005-09-02 10:20:00,4.88,4.89,4.88,4.88,20800.0,4.8368,4.8467,4.8368,4.8368,20800.0
2005-09-02 10:30:00,4.88,4.88,4.85,4.86,62400.0,4.8368,4.8368,4.807,4.817,62400.0
2005-09-02 10:40:00,4.86,4.86,4.86,4.86,102000.0,4.817,4.817,4.817,4.817,102000.0
2005-09-02 10:50:00,4.86,4.88,4.85,4.88,68400.0,4.817,4.8368,4.807,4.8368,68400.0
2005-09-02 11:00:00,4.88,4.89,4.88,4.88,69200.0,4.8368,4.8467,4.8368,4.8368,69200.0
2005-09-02 11:10:00,4.88,4.89,4.88,4.88,26800.0,4.8368,4.8467,4.8368,4.8368,26800.0
2005-09-02 11:20:00,4.89,4.89,4.88,4.88,37200.0,4.8467,4.8467,4.8368,4.8368,37200.0
2005-09-02 11:30:00,4.89,4.89,4.88,4.88,22000.0,4.8467,4.8467,4.8368,4.8368,22000.0
2005-09-02 11:40:00,4.88,4.88,4.88,4.88,26400.0,4.8368,4.8368,4.8368,4.8368,26400.0
2005-09-02 11:50:00,4.88,4.88,4.88,4.88,132000.0,4.8368,4.8368,4.8368,4.8368,132000.0
2005-09-02 12:00:00,4.88,4.89,4.87,4.89,13200.0,4.8368,4.8467,4.8269,4.8467,13200.0
2005-09-02 12:10:00,4.89,4.89,4.88,4.88,5600.0,4.8467,4.8467,4.8368,4.8368,5600.0
2005-09-02 12:20:00,4.88,4.88,4.86,4.86,9600.0,4.8368,4.8368,4.817,4.817,9600.0
2005-09-02 12:30:00,4.87,4.88,4.86,4.88,20800.0,4.8269,4.8368,4.817,4.8368,20800.0
2005-09-02 12:40:00,4.88,4.88,4.87,4.88,19600.0,4.8368,4.8368,4.8269,4.8368,19600.0
2005-09-02 12:50:00,4.87,4.88,4.87,4.88,29200.0,4.8269,4.8368,4.8269,4.8368,29200.0
2005-09-02 13:00:00,4.88,4.88,4.88,4.88,66800.0,4.8368,4.8368,4.8368,4.8368,66800.0
2005-09-02 13:10:00,4.88,4.88,4.87,4.87,53200.0,4.8368,4.8368,4.8269,4.8269,53200.0
2005-09-02 13:20:00,4.87,4.87,4.87,4.87,12400.0,4.8269,4.8269,4.8269,4.8269,12400.0
2005-09-02 13:30:00,4.87,4.88,4.87,4.88,21200.0,4.8269,4.8368,4.8269,4.8368,21200.0
2005-09-02 13:40:00,4.88,4.88,4.88,4.88,7200.0,4.8368,4.8368,4.8368,4.8368,7200.0
2005-09-02 13:50:00,4.88,4.88,4.87,4.87,22000.0,4.8368,4.8368,4.8269,4.8269,22000.0
2005-09-02 14:00:00,4.88,4.88,4.88,4.88,66800.0,4.8368,4.8368,4.8368,4.8368,66800.0
2005-09-02 14:10:00,4.88,4.89,4.88,4.88,44000.0,4.8368,4.8467,4.8368,4.8368,44000.0
2005-09-02 14:20:00,4.88,4.89,4.88,4.88,23200.0,4.8368,4.8467,4.8368,4.8368,23200.0
2005-09-02 14:30:00,4.88,4.88,4.88,4.88,74000.0,4.8368,4.8368,4.8368,4.8368,74000.0
2005-09-02 14:40:00,4.88,4.88,4.88,4.88,11600.0,4.8368,4.8368,4.8368,4.8368,11600.0
2005-09-02 14:50:00,4.88,4.88,4.88,4.88,73200.0,4.8368,4.8368,4.8368,4.8368,73200.0
2005-09-02 15:00:00,4.88,4.89,4.88,4.89,66000.0,4.8368,4.8467,4.8368,4.8467,66000.0
2005-09-02 15:10:00,4.89,4.89,4.89,4.89,68800.0,4.8467,4.8467,4.8467,4.8467,68800.0
2005-09-02 15:20:00,4.89,4.89,4.86,4.86,120800.0,4.8467,4.8467,4.817,4.817,120800.0
2005-09-02 15:30:00,4.87,4.87,4.86,4.87,159200.0,4.8269,4.8269,4.817,4.8269,159200.0
2005-09-02 15:40:00,4.87,4.87,4.84,4.84,116000.0,4.8269,4.8269,4.7971,4.7971,116000.0
2005-09-02 15:50:00,4.84,4.85,4.83,4.85,146000.0,4.7971,4.807,4.7872,4.807,146000.0
2005-09-06 09:30:00,4.9,4.97,4.9,4.96,211600.0,4.8566,4.926,4.8566,4.9161,211600.0
2005-09-06 09:40:00,4.96,5.04,4.95,5.02,378000.0,4.9161,4.9954,4.9062,4.9755,378000.0
2005-09-06 09:50:00,5.02,5.03,5.02,5.03,88800.0,4.9755,4.9855,4.9755,4.9855,88800.0
2005-09-06 10:00:00,5.03,5.03,5.01,5.01,227600.0,4.9855,4.9855,4.9656,4.9656,227600.0
2005-09-06 10:10:00,5.01,5.02,4.99,5.02,365200.0,4.9656,4.9755,4.9458,4.9755,365200.0
2005-09-06 10:20:00,5.02,5.07,5.02,5.06,191600.0,4.9755,5.0251,4.9755,5.0152,191600.0
2005-09-06 10:30:00,5.06,5.09,5.05,5.08,172800.0,5.0152,5.0449,5.0053,5.035,172800.0
2005-09-06 10:40:00,5.08,5.09,5.08,5.08,186800.0,5.035,5.0449,5.035,5.035,186800.0
2005-09-06 10:50:00,5.08,5.09,5.07,5.08,157200.0,5.035,5.0449,5.0251,5.035,157200.0
2005-09-06 11:00:00,5.08,5.08,5.05,5.06,97600.0,5.035,5.035,5.0053,5.0152,97600.0
2005-09-06 11:10:00,5.06,5.06,5.04,5.06,108000.0,5.0152,5.0152,4.9954,5.0152,108000.0
2005-09-06 11:20:00,5.05,5.06,5.04,5.06,237200.0,5.0053,5.0152,4.9954,5.0152,237200.0
2005-09-06 11:30:00,5.06,5.06,5.04,5.05,1044000.0,5.0152,5.0152,4.9954,5.0053,1044000.0
2005-09-06 11:40:00,5.05,5.05,5.03,5.04,40800.0,5.0053,5.0053,4.9855,4.9954,40800.0
2005-09-06 11:50:00,5.04,5.04,5.02,5.03,79200.0,4.9954,4.9954,4.9755,4.9855,79200.0
2005-09-06 12:00:00,5.03,5.05,5.03,5.05,74000.0,4.9855,5.0053,4.9855,5.0053,74000.0
2005-09-06 12:10:00,5.04,5.04,5.01,5.03,63600.0,4.9954,4.9954,4.9656,4.9855,63600.0
2005-09-06 12:20:00,5.03,5.04,5.01,5.03,134800.0,4.9855,4.9954,4.9656,4.9855,134800.0
2005-09-06 12:30:00,5.04,5.08,5.04,5.07,136400.0,4.9954,5.035,4.9954,5.0251,136400.0
2005-09-06 12:40:00,5.07,5.09,5.07,5.07,43200.0,5.0251,5.0449,5.0251,5.0251,43200.0
2005-09-06 12:50:00,5.06,5.08,5.05,5.07,150000.0,5.0152,5.035,5.0053,5.0251,150000.0
2005-09-06 13:00:00,5.07,5.07,5.05,5.06,22800.0,5.0251,5.0251,5.0053,5.0152,22800.0
2005-09-06 13:10:00,5.06,5.07,5.05,5.07,67200.0,5.0152,5.0251,5.0053,5.0251,67200.0
2005-09-06 13:20:00,5.07,5.07,5.06,5.06,20000.0,5.0251,5.0251,5.0152,5.0152,20000.0
2005-09-06 13:30:00,5.06,5.06,5.05,5.06,116800.0,5.0152,5.0152,5.0053,5.0152,116800.0
2005-09-06 13:40:00,5.06,5.06,5.05,5.05,24000.0,5.0152,5.0152,5.0053,5.0053,24000.0
2005-09-06 13:50:00,5.06,5.06,5.05,5.05,35600.0,5.0152,5.0152,5.0053,5.0053,35600.0
2005-09-06 14:00:00,5.05,5.06,5.05,5.06,34000.0,5.0053,5.0152,5.0053,5.0152,34000.0
2005-09-06 14:10:00,5.06,5.06,5.04,5.04,144400.0,5.0152,5.0152,4.9954,4.9954,144400.0
2005-09-06 14:20:00,5.04,5.06,5.04,5.06,80400.0,4.9954,5.0152,4.9954,5.0152,80400.0
2005-09-06 14:30:00,5.06,5.06,5.06,5.06,111200.0,5.0152,5.0152,5.0152,5.0152,111200.0
2005-09-06 14:40:00,5.06,5.1,5.06,5.1,157200.0,5.0152,5.0548,5.0152,5.0548,157200.0
2005-09-06 14:50:00,5.1,5.11,5.06,5.07,164000.0,5.0548,5.0647,5.0152,5.0251,164000.0
2005-09-06 15:00:00,5.07,5.09,5.07,5.08,75600.0,5.0251,5.0449,5.0251,5.035,75600.0
2005-09-06 15:10:00,5.09,5.1,5.08,5.08,124000.0,5.0449,5.0548,5.035,5.035,124000.0
2005-09-06 15:20:00,5.08,5.09,5.07,5.08,108800.0,5.035,5.0449,5.0251,5.035,108800.0
2005-09-06 15:30:00,5.08,5.09,5.07,5.07,130400.0,5.035,5.0449,5.0251,5.0251,130400.0
2005-09-06 15:40:00,5.07,5.1,5.07,5.1,202000.0,5.0251,5.0548,5.0251,5.0548,202000.0
2005-09-06 15:50:00,5.1,5.11,5.06,5.09,352800.0,5.0548,5.0647,5.0152,5.0449,352800.0
2005-09-07 09:30:00,5.13,5.21,5.13,5.2,385200.0,5.0846,5.1639,5.0846,5.154,385200.0
2005-09-07 09:40:00,5.2,5.24,5.18,5.19,192800.0,5.154,5.1936,5.1341,5.144,192800.0
2005-09-07 09:50:00,5.19,5.2,5.18,5.2,85200.0,5.144,5.154,5.1341,5.154,85200.0
2005-09-07 10:00:00,5.19,5.2,5.18,5.18,105200.0,5.144,5.154,5.1341,5.1341,105200.0
2005-09-07 10:10:00,5.18,5.19,5.18,5.19,208400.0,5.1341,5.144,5.1341,5.144,208400.0
2005-09-07 10:20:00,5.19,5.19,5.15,5.17,129200.0,5.144,5.144,5.1044,5.1242,129200.0
2005-09-07 10:30:00,5.17,5.17,5.14,5.15,164800.0,5.1242,5.1242,5.0945,5.1044,164800.0
2005-09-07 10:40:00,5.15,5.18,5.15,5.18,152000.0,5.1044,5.1341,5.1044,5.1341,152000.0
2005-09-07 10:50:00,5.18,5.18,5.17,5.18,88400.0,5.1341,5.1341,5.1242,5.1341,88400.0
2005-09-07 11:00:00,5.18,5.2,5.18,5.2,130400.0,5.1341,5.154,5.1341,5.154,130400.0
2005-09-07 11:10:00,5.2,5.2,5.18,5.19,229600.0,5.154,5.154,5.1341,5.144,229600.0
2005-09-07 11:20:00,5.19,5.22,5.19,5.2,142000.0,5.144,5.1738,5.144,5.154,142000.0
2005-09-07 11:30:00,5.21,5.22,5.2,5.21,72800.0,5.1639,5.1738,5.154,5.1639,72800.0
2005-09-07 11:40:00,5.2,5.31,5.2,5.3,324000.0,5.154,5.263,5.154,5.2531,324000.0
2005-09-07 11:50:00,5.3,5.33,5.28,5.29,208800.0,5.2531,5.2828,5.2332,5.2432,208800.0
2005-09-07 12:00:00,5.28,5.29,5.25,5.26,120400.0,5.2332,5.2432,5.2035,5.2134,120400.0
2005-09-07 12:10:00,5.26,5.26,5.23,5.23,90400.0,5.2134,5.2134,5.1837,5.1837,90400.0
2005-09-07 12:20:00,5.23,5.26,5.23,5.25,175200.0,5.1837,5.2134,5.1837,5.2035,175200.0
2005-09-07 12:30:00,5.25,5.27,5.24,5.25,161600.0,5.2035,5.2233,5.1936,5.2035,161600.0
2005-09-07 12:40:00,5.26,5.27,5.25,5.27,180800.0,5.2134,5.2233,5.2035,5.2233,180800.0
2005-09-07 12:50:00,5.27,5.29,5.27,5.28,118800.0,5.2233,5.2432,5.2233,5.2332,118800.0
2005-09-07 13:00:00,5.28,5.31,5.28,5.31,150400.0,5.2332,5.263,5.2332,5.263,150400.0
2005-09-07 13:10:00,5.31,5.31,5.3,5.31,41600.0,5.263,5.263,5.2531,5.263,41600.0
2005-09-07 13:20:00,5.31,5.31,5.29,5.3,63600.0,5.263,5.263,5.2432,5.2531,63600.0
2005-09-07 13:30:00,5.3,5.31,5.3,5.31,86000.0,5.2531,5.263,5.2531,5.263,86000.0
2005-09-07 13:40:00,5.31,5.35,5.31,5.34,96800.0,5.263,5.3026,5.263,5.2927,96800.0
2005-09-07 13:50:00,5.35,5.35,5.34,5.35,100000.0,5.3026,5.3026,5.2927,5.3026,100000.0
2005-09-07 14:00:00,5.35,5.35,5.32,5.34,180000.0,5.3026,5.3026,5.2729,5.2927,180000.0
2005-09-07 14:10:00,5.34,5.34,5.32,5.33,76000.0,5.2927,5.2927,5.2729,5.2828,76000.0
2005-09-07 14:20:00,5.33,5.33,5.32,5.32,60400.0,5.2828,5.2828,5.2729,5.2729,60400.0
2005-09-07 14:30:00,5.33,5.34,5.31,5.32,115200.0,5.2828,5.2927,5.263,5.2729,115200.0
2005-09-07 14:40:00,5.32,5.34,5.32,5.34,40400.0,5.2729,5.2927,5.2729,5.2927,40400.0
2005-09-07 14:50:00,5.34,5.34,5.33,5.33,74400.0,5.2927,5.2927,5.2828,5.2828,74400.0
2005-09-07 15:00:00,5.33,5.33,5.32,5.32,93200.0,5.2828,5.2828,5.2729,5.2729,93200.0
2005-09-07 15:10:00,5.32,5.33,5.24,5.24,1091600.0,5.2729,5.2828,5.1936,5.1936,1091600.0
2005-09-07 15:20:00,5.23,5.28,5.21,5.22,1026000.0,5.1837,5.2332,5.1639,5.1738,1026000.0
2005-09-07 15:30:00,5.21,5.24,5.13,5.16,1026800.0,5.1639,5.1936,5.0846,5.1143,1026800.0
2005-09-07 15:40:00,5.16,5.22,5.14,5.22,626000.0,5.1143,5.1738,5.0945,5.1738,626000.0
2005-09-07 15:50:00,5.22,5.23,5.07,5.22,624000.0,5.1738,5.1837,5.0251,5.1738,624000.0
2005-09-08 09:30:00,5.25,5.37,5.25,5.28,96400.0,5.2035,5.3224,5.2035,5.2332,96400.0
2005-09-08 09:40:00,5.29,5.37,5.28,5.35,168800.0,5.2432,5.3224,5.2332,5.3026,168800.0
2005-09-08 09:50:00,5.35,5.35,5.31,5.33,59600.0,5.3026,5.3026,5.263,5.2828,59600.0
2005-09-08 10:00:00,5.33,5.33,5.3,5.31,68400.0,5.2828,5.2828,5.2531,5.263,68400.0
2005-09-08 10:10:00,5.31,5.32,5.3,5.3,87200.0,5.263,5.2729,5.2531,5.2531,87200.0
2005-09-08 10:20:00,5.3,5.31,5.3,5.31,75200.0,5.2531,5.263,5.2531,5.263,75200.0
2005-09-08 10:30:00,5.32,5.35,5.31,5.34,109600.0,5.2729,5.3026,5.263,5.2927,109600.0
2005-09-08 10:40:00,5.34,5.36,5.33,5.35,90000.0,5.2927,5.3125,5.2828,5.3026,90000.0
2005-09-08 10:50:00,5.34,5.38,5.33,5.38,139200.0,5.2927,5.3324,5.2828,5.3324,139200.0
2005-09-08 11:00:00,5.38,5.38,5.36,5.36,109600.0,5.3324,5.3324,5.3125,5.3125,109600.0
2005-09-08 11:10:00,5.36,5.37,5.35,5.35,71200.0,5.3125,5.3224,5.3026,5.3026,71200.0
2005-09-08 11:20:00,5.35,5.41,5.35,5.39,164800.0,5.3026,5.3621,5.3026,5.3423,164800.0
2005-09-08 11:30:00,5.4,5.41,5.39,5.39,92800.0,5.3522,5.3621,5.3423,5.3423,92800.0
2005-09-08 11:40:00,5.39,5.4,5.38,5.39,46000.0,5.3423,5.3522,5.3324,5.3423,46000.0
2005-09-08 11:50:00,5.39,5.4,5.39,5.39,50000.0,5.3423,5.3522,5.3423,5.3423,50000.0
2005-09-08 12:00:00,5.39,5.39,5.38,5.39,49200.0,5.3423,5.3423,5.3324,5.3423,49200.0
2005-09-08 12:10:00,5.39,5.4,5.39,5.39,61600.0,5.3423,5.3522,5.3423,5.3423,61600.0
2005-09-08 12:20:00,5.39,5.4,5.39,5.39,88800.0,5.3423,5.3522,5.3423,5.3423,88800.0
2005-09-08 12:30:00,5.39,5.41,5.39,5.4,70000.0,5.3423,5.3621,5.3423,5.3522,70000.0
2005-09-08 12:40:00,5.4,5.4,5.4,5.4,34800.0,5.3522,5.3522,5.3522,5.3522,34800.0
2005-09-08 12:50:00,5.4,5.4,5.39,5.4,24400.0,5.3522,5.3522,5.3423,5.3522,24400.0
2005-09-08 13:00:00,5.4,5.41,5.39,5.4,78000.0,5.3522,5.3621,5.3423,5.3522,78000.0
2005-09-08 13:10:00,5.39,5.4,5.39,5.39,60000.0,5.3423,5.3522,5.3423,5.3423,60000.0
2005-09-08 13:20:00,5.4,5.4,5.39,5.4,30400.0,5.3522,5.3522,5.3423,5.3522,30400.0
2005-09-08 13:30:00,5.4,5.41,5.4,5.4,52800.0,5.3522,5.3621,5.3522,5.3522,52800.0
2005-09-08 13:40:00,5.4,5.4,5.39,5.39,56800.0,5.3522,5.3522,5.3423,5.3423,56800.0
2005-09-08 13:50:00,5.39,5.39,5.39,5.39,34400.0,5.3423,5.3423,5.3423,5.3423,34400.0
2005-09-08 14:00:00,5.39,5.41,5.39,5.41,95600.0,5.3423,5.3621,5.3423,5.3621,95600.0
2005-09-08 14:10:00,5.4,5.41,5.4,5.41,114800.0,5.3522,5.3621,5.3522,5.3621,114800.0
2005-09-08 14:20:00,5.41,5.42,5.41,5.42,137600.0,5.3621,5.372,5.3621,5.372,137600.0
2005-09-08 14:30:00,5.41,5.42,5.41,5.42,98800.0,5.3621,5.372,5.3621,5.372,98800.0
2005-09-08 14:40:00,5.42,5.43,5.42,5.42,118800.0,5.372,5.3819,5.372,5.372,118800.0
2005-09-08 14:50:00,5.42,5.42,5.41,5.41,100800.0,5.372,5.372,5.3621,5.3621,100800.0
2005-09-08 15:00:00,5.41,5.42,5.4,5.42,113200.0,5.3621,5.372,5.3522,5.372,113200.0
2005-09-08 15:10:00,5.42,5.43,5.4,5.41,138800.0,5.372,5.3819,5.3522,5.3621,138800.0
2005-09-08 15:20:00,5.41,5.42,5.41,5.41,194400.0,5.3621,5.372,5.3621,5.3621,194400.0
2005-09-08 15:30:00,5.41,5.43,5.41,5.41,120000.0,5.3621,5.3819,5.3621,5.3621,120000.0
2005-09-08 15:40:00,5.41,5.42,5.4,5.42,210000.0,5.3621,5.372,5.3522,5.372,210000.0
2005-09-08 15:50:00,5.42,5.43,5.42,5.43,298400.0,5.372,5.3819,5.372,5.3819,298400.0
2005-09-09 09:30:00,5.41,5.41,5.28,5.37,128800.0,5.3621,5.3621,5.2332,5.3224,128800.0
2005-09-09 09:40:00,5.38,5.38,5.35,5.37,132400.0,5.3324,5.3324,5.3026,5.3224,132400.0
2005-09-09 09:50:00,5.37,5.37,5.35,5.37,74400.0,5.3224,5.3224,5.3026,5.3224,74400.0
2005-09-09 10:00:00,5.35,5.37,5.35,5.36,72400.0,5.3026,5.3224,5.3026,5.3125,72400.0
2005-09-09 10:10:00,5.36,5.38,5.36,5.38,67200.0,5.3125,5.3324,5.3125,5.3324,67200.0
2005-09-09 10:20:00,5.38,5.4,5.38,5.39,58400.0,5.3324,5.3522,5.3324,5.3423,58400.0
2005-09-09 10:30:00,5.39,5.39,5.38,5.39,13200.0,5.3423,5.3423,5.3324,5.3423,13200.0
2005-09-09 10:40:00,5.39,5.45,5.39,5.44,205600.0,5.3423,5.4017,5.3423,5.3918,205600.0
2005-09-09 10:50:00,5.44,5.46,5.44,5.46,134400.0,5.3918,5.4116,5.3918,5.4116,134400.0
2005-09-09 11:00:00,5.46,5.47,5.45,5.45,153200.0,5.4116,5.4216,5.4017,5.4017,153200.0
2005-09-09 11:10:00,5.45,5.47,5.45,5.46,130400.0,5.4017,5.4216,5.4017,5.4116,130400.0
2005-09-09 11:20:00,5.46,5.47,5.46,5.46,180800.0,5.4116,5.4216,5.4116,5.4116,180800.0
2005-09-09 11:30:00,5.46,5.47,5.46,5.47,100800.0,5.4116,5.4216,5.4116,5.4216,100800.0
2005-09-09 11:40:00,5.47,5.49,5.46,5.47,207600.0,5.4216,5.4414,5.4116,5.4216,207600.0
2005-09-09 11:50:00,5.47,5.49,5.47,5.48,76800.0,5.4216,5.4414,5.4216,5.4315,76800.0
2005-09-09 12:00:00,5.47,5.48,5.47,5.47,36400.0,5.4216,5.4315,5.4216,5.4216,36400.0
2005-09-09 12:10:00,5.48,5.48,5.46,5.46,102400.0,5.4315,5.4315,5.4116,5.4116,102400.0
2005-09-09 12:20:00,5.46,5.46,5.45,5.45,12400.0,5.4116,5.4116,5.4017,5.4017,12400.0
2005-09-09 12:30:00,5.46,5.47,5.46,5.47,78800.0,5.4116,5.4216,5.4116,5.4216,78800.0
2005-09-09 12:40:00,5.47,5.49,5.47,5.48,26400.0,5.4216,5.4414,5.4216,5.4315,26400.0
2005-09-09 12:50:00,5.48,5.49,5.48,5.48,59200.0,5.4315,5.4414,5.4315,5.4315,59200.0
2005-09-09 13:00:00,5.48,5.49,5.48,5.48,32400.0,5.4315,5.4414,5.4315,5.4315,32400.0
2005-09-09 13:10:00,5.48,5.49,5.48,5.49,137600.0,5.4315,5.4414,5.4315,5.4414,137600.0
2005-09-09 13:20:00,5.49,5.5,5.48,5.48,120000.0,5.4414,5.4513,5.4315,5.4315,120000.0
2005-09-09 13:30:00,5.48,5.48,5.48,5.48,10400.0,5.4315,5.4315,5.4315,5.4315,10400.0
2005-09-09 13:40:00,5.48,5.48,5.48,5.48,25200.0,5.4315,5.4315,5.4315,5.4315,25200.0
2005-09-09 13:50:00,5.48,5.5,5.48,5.48,49200.0,5.4315,5.4513,5.4315,5.4315,49200.0
2005-09-09 14:00:00,5.49,5.49,5.48,5.48,38800.0,5.4414,5.4414,5.4315,5.4315,38800.0
2005-09-09 14:10:00,5.48,5.48,5.46,5.47,84000.0,5.4315,5.4315,5.4116,5.4216,84000.0
2005-09-09 14:20:00,5.46,5.47,5.46,5.46,38800.0,5.4116,5.4216,5.4116,5.4116,38800.0
2005-09-09 14:30:00,5.46,5.47,5.44,5.47,65600.0,5.4116,5.4216,5.3918,5.4216,65600.0
2005-09-09 14:40:00,5.47,5.47,5.46,5.47,65200.0,5.4216,5.4216,5.4116,5.4216,65200.0
2005-09-09 14:50:00,5.47,5.48,5.45,5.47,86000.0,5.4216,5.4315,5.4017,5.4216,86000.0
2005-09-09 15:00:00,5.47,5.49,5.46,5.47,85600.0,5.4216,5.4414,5.4116,5.4216,85600.0
2005-09-09 15:10:00,5.47,5.48,5.45,5.46,110000.0,5.4216,5.4315,5.4017,5.4116,110000.0
2005-09-09 15:20:00,5.46,5.48,5.46,5.46,112000.0,5.4116,5.4315,5.4116,5.4116,112000.0
2005-09-09 15:30:00,5.46,5.49,5.46,5.49,158000.0,5.4116,5.4414,5.4116,5.4414,158000.0
2005-09-09 15:40:00,5.49,5.5,5.48,5.5,116400.0,5.4414,5.4513,5.4315,5.4513,116400.0
2005-09-09 15:50:00,5.49,5.5,5.48,5.49,393600.0,5.4414,5.4513,5.4315,5.4414,393600.0
2005-09-12 09:30:00,5.5,5.56,5.5,5.53,457600.0,5.4513,5.5108,5.4513,5.481,457600.0
2005-09-12 09:40:00,5.53,5.62,5.53,5.6,194400.0,5.481,5.5702,5.481,5.5504,194400.0
2005-09-12 09:50:00,5.6,5.6,5.51,5.51,107600.0,5.5504,5.5504,5.4612,5.4612,107600.0
2005-09-12 10:00:00,5.51,5.57,5.51,5.55,133200.0,5.4612,5.5207,5.4612,5.5009,133200.0
2005-09-12 10:10:00,5.55,5.55,5.54,5.55,58400.0,5.5009,5.5009,5.4909,5.5009,58400.0
2005-09-12 10:20:00,5.55,5.55,5.54,5.54,46800.0,5.5009,5.5009,5.4909,5.4909,46800.0
2005-09-12 10:30:00,5.55,5.55,5.46,5.49,348400.0,5.5009,5.5009,5.4116,5.4414,348400.0
2005-09-12 10:40:00,5.5,5.52,5.5,5.51,57600.0,5.4513,5.4711,5.4513,5.4612,57600.0
2005-09-12 10:50:00,5.51,5.52,5.5,5.5,54000.0,5.4612,5.4711,5.4513,5.4513,54000.0
2005-09-12 11:00:00,5.5,5.51,5.49,5.49,124000.0,5.4513,5.4612,5.4414,5.4414,124000.0
2005-09-12 11:10:00,5.5,5.5,5.5,5.5,158800.0,5.4513,5.4513,5.4513,5.4513,158800.0
2005-09-12 11:20:00,5.5,5.5,5.5,5.5,24000.0,5.4513,5.4513,5.4513,5.4513,24000.0
2005-09-12 11:30:00,5.5,5.5,5.49,5.5,146000.0,5.4513,5.4513,5.4414,5.4513,146000.0
2005-09-12 11:40:00,5.5,5.5,5.49,5.49,99600.0,5.4513,5.4513,5.4414,5.4414,99600.0
2005-09-12 11:50:00,5.49,5.49,5.49,5.49,66000.0,5.4414,5.4414,5.4414,5.4414,66000.0
2005-09-12 12:00:00,5.49,5.5,5.49,5.5,57600.0,5.4414,5.4513,5.4414,5.4513,57600.0
2005-09-12 12:10:00,5.5,5.5,5.49,5.5,464000.0,5.4513,5.4513,5.4414,5.4513,464000.0
2005-09-12 12:20:00,5.5,5.54,5.48,5.5,497200.0,5.4513,5.4909,5.4315,5.4513,497200.0
2005-09-12 12:30:00,5.5,5.51,5.49,5.5,116800.0,5.4513,5.4612,5.4414,5.4513,116800.0
2005-09-12 12:40:00,5.5,5.5,5.48,5.48,93200.0,5.4513,5.4513,5.4315,5.4315,93200.0
2005-09-12 12:50:00,5.48,5.49,5.48,5.49,43200.0,5.4315,5.4414,5.4315,5.4414,43200.0
2005-09-12 13:00:00,5.49,5.49,5.49,5.49,25200.0,5.4414,5.4414,5.4414,5.4414,25200.0
2005-09-12 13:10:00,5.49,5.51,5.49,5.5,58800.0,5.4414,5.4612,5.4414,5.4513,58800.0
2005-09-12 13:20:00,5.49,5.49,5.48,5.49,38000.0,5.4414,5.4414,5.4315,5.4414,38000.0
2005-09-12 13:30:00,5.49,5.49,5.48,5.48,114000.0,5.4414,5.4414,5.4315,5.4315,114000.0
2005-09-12 13:40:00,5.48,5.48,5.48,5.48,17200.0,5.4315,5.4315,5.4315,5.4315,17200.0
2005-09-12 13:50:00,5.48,5.48,5.43,5.45,70800.0,5.4315,5.4315,5.3819,5.4017,70800.0
2005-09-12 14:00:00,5.44,5.49,5.44,5.46,174000.0,5.3918,5.4414,5.3918,5.4116,174000.0
2005-09-12 14:10:00,5.46,5.49,5.43,5.44,155600.0,5.4116,5.4414,5.3819,5.3918,155600.0
2005-09-12 14:20:00,5.44,5.44,5.43,5.44,142000.0,5.3918,5.3918,5.3819,5.3918,142000.0
2005-09-12 14:30:00,5.44,5.45,5.44,5.44,67600.0,5.3918,5.4017,5.3918,5.3918,67600.0
2005-09-12 14:40:00,5.44,5.45,5.44,5.45,94400.0,5.3918,5.4017,5.3918,5.4017,94400.0
2005-09-12 14:50:00,5.44,5.46,5.44,5.45,80400.0,5.3918,5.4116,5.3918,5.4017,80400.0
2005-09-12 15:00:00,5.45,5.45,5.44,5.44,39600.0,5.4017,5.4017,5.3918,5.3918,39600.0
2005-09-12 15:10:00,5.44,5.44,5.43,5.44,119200.0,5.3918,5.3918,5.3819,5.3918,119200.0
2005-09-12 15:20:00,5.44,5.45,5.43,5.44,123600.0,5.3918,5.4017,5.3819,5.3918,123600.0
2005-09-12 15:30:00,5.44,5.44,5.43,5.43,119600.0,5.3918,5.3918,5.3819,5.3819,119600.0
2005-09-12 15:40:00,5.43,5.43,5.41,5.41,154000.0,5.3819,5.3819,5.3621,5.3621,154000.0
2005-09-12 15:50:00,5.41,5.43,5.4,5.42,576800.0,5.3621,5.3819,5.3522,5.372,576800.0
2005-09-13 09:30:00,5.63,5.7,5.58,5.66,826800.0,5.5801,5.6495,5.5306,5.6099,826800.0
2005-09-13 09:40:00,5.66,5.74,5.63,5.72,418400.0,5.6099,5.6892,5.5801,5.6693,418400.0
2005-09-13 09:50:00,5.72,5.82,5.72,5.78,537200.0,5.6693,5.7685,5.6693,5.7288,537200.0
2005-09-13 10:00:00,5.78,5.81,5.77,5.78,314400.0,5.7288,5.7585,5.7189,5.7288,314400.0
2005-09-13 10:10:00,5.78,5.78,5.73,5.73,234400.0,5.7288,5.7288,5.6793,5.6793,234400.0
2005-09-13 10:20:00,5.73,5.75,5.67,5.72,238000.0,5.6793,5.6991,5.6198,5.6693,238000.0
2005-09-13 10:30:00,5.71,5.72,5.69,5.7,92400.0,5.6594,5.6693,5.6396,5.6495,92400.0
2005-09-13 10:40:00,5.7,5.72,5.69,5.71,129200.0,5.6495,5.6693,5.6396,5.6594,129200.0
2005-09-13 10:50:00,5.71,5.71,5.69,5.69,76800.0,5.6594,5.6594,5.6396,5.6396,76800.0
2005-09-13 11:00:00,5.69,5.7,5.68,5.7,108800.0,5.6396,5.6495,5.6297,5.6495,108800.0
2005-09-13 11:10:00,5.7,5.73,5.7,5.73,146400.0,5.6495,5.6793,5.6495,5.6793,146400.0
2005-09-13 11:20:00,5.73,5.76,5.73,5.76,252000.0,5.6793,5.709,5.6793,5.709,252000.0
2005-09-13 11:30:00,5.76,5.77,5.75,5.77,89200.0,5.709,5.7189,5.6991,5.7189,89200.0
2005-09-13 11:40:00,5.77,5.81,5.77,5.81,361600.0,5.7189,5.7585,5.7189,5.7585,361600.0
2005-09-13 11:50:00,5.81,5.81,5.76,5.77,252400.0,5.7585,5.7585,5.709,5.7189,252400.0
2005-09-13 12:00:00,5.77,5.79,5.77,5.78,116400.0,5.7189,5.7387,5.7189,5.7288,116400.0
2005-09-13 12:10:00,5.78,5.8,5.77,5.79,229200.0,5.7288,5.7486,5.7189,5.7387,229200.0
2005-09-13 12:20:00,5.79,5.84,5.79,5.83,276000.0,5.7387,5.7883,5.7387,5.7784,276000.0
2005-09-13 12:30:00,5.83,5.83,5.78,5.81,169600.0,5.7784,5.7784,5.7288,5.7585,169600.0
2005-09-13 12:40:00,5.81,5.81,5.79,5.79,151600.0,5.7585,5.7585,5.7387,5.7387,151600.0
2005-09-13 12:50:00,5.79,5.83,5.79,5.82,119200.0,5.7387,5.7784,5.7387,5.7685,119200.0
2005-09-13 13:00:00,5.82,5.86,5.82,5.86,207200.0,5.7685,5.8081,5.7685,5.8081,207200.0
2005-09-13 13:10:00,5.86,5.91,5.86,5.88,499600.0,5.8081,5.8577,5.8081,5.8279,499600.0
2005-09-13 13:20:00,5.88,5.9,5.86,5.89,225600.0,5.8279,5.8478,5.8081,5.8378,225600.0
2005-09-13 13:30:00,5.89,5.9,5.86,5.87,230000.0,5.8378,5.8478,5.8081,5.818,230000.0
2005-09-13 13:40:00,5.87,5.88,5.84,5.85,239600.0,5.818,5.8279,5.7883,5.7982,239600.0
2005-09-13 13:50:00,5.85,5.85,5.84,5.84,342800.0,5.7982,5.7982,5.7883,5.7883,342800.0
2005-09-13 14:00:00,5.85,5.85,5.84,5.84,107600.0,5.7982,5.7982,5.7883,5.7883,107600.0
2005-09-13 14:10:00,5.85,5.9,5.85,5.9,135600.0,5.7982,5.8478,5.7982,5.8478,135600.0
2005-09-13 14:20:00,5.89,5.91,5.88,5.89,190800.0,5.8378,5.8577,5.8279,5.8378,190800.0
2005-09-13 14:30:00,5.89,5.91,5.88,5.91,326800.0,5.8378,5.8577,5.8279,5.8577,326800.0
2005-09-13 14:40:00,5.9,5.91,5.85,5.86,168000.0,5.8478,5.8577,5.7982,5.8081,168000.0
2005-09-13 14:50:00,5.86,5.9,5.86,5.9,131600.0,5.8081,5.8478,5.8081,5.8478,131600.0
2005-09-13 15:00:00,5.9,5.91,5.89,5.9,360400.0,5.8478,5.8577,5.8378,5.8478,360400.0
2005-09-13 15:10:00,5.91,5.93,5.9,5.91,394400.0,5.8577,5.8775,5.8478,5.8577,394400.0
2005-09-13 15:20:00,5.91,5.93,5.91,5.93,332400.0,5.8577,5.8775,5.8577,5.8775,332400.0
2005-09-13 15:30:00,5.93,5.94,5.91,5.94,472400.0,5.8775,5.8874,5.8577,5.8874,472400.0
2005-09-13 15:40:00,5.94,5.94,5.88,5.9,596800.0,5.8874,5.8874,5.8279,5.8478,596800.0
2005-09-13 15:50:00,5.9,5.95,5.9,5.92,670000.0,5.8478,5.8973,5.8478,5.8676,670000.0
2005-09-14 09:30:00,5.84,5.94,5.84,5.88,622800.0,5.7883,5.8874,5.7883,5.8279,622800.0
2005-09-14 09:40:00,5.89,5.96,5.89,5.95,280000.0,5.8378,5.9072,5.8378,5.8973,280000.0
2005-09-14 09:50:00,5.95,5.97,5.95,5.95,546400.0,5.8973,5.9171,5.8973,5.8973,546400.0
2005-09-14 10:00:00,5.95,5.96,5.93,5.95,249200.0,5.8973,5.9072,5.8775,5.8973,249200.0
2005-09-14 10:10:00,5.95,5.96,5.94,5.96,100000.0,5.8973,5.9072,5.8874,5.9072,100000.0
2005-09-14 10:20:00,5.95,5.97,5.94,5.94,136800.0,5.8973,5.9171,5.8874,5.8874,136800.0
2005-09-14 10:30:00,5.94,5.94,5.91,5.92,155600.0,5.8874,5.8874,5.8577,5.8676,155600.0
2005-09-14 10:40:00,5.92,5.93,5.92,5.92,91200.0,5.8676,5.8775,5.8676,5.8676,91200.0
2005-09-14 10:50:00,5.92,5.93,5.87,5.88,175200.0,5.8676,5.8775,5.818,5.8279,175200.0
2005-09-14 11:00:00,5.88,5.88,5.84,5.86,253600.0,5.8279,5.8279,5.7883,5.8081,253600.0
2005-09-14 11:10:00,5.86,5.86,5.81,5.83,256800.0,5.8081,5.8081,5.7585,5.7784,256800.0
2005-09-14 11:20:00,5.82,5.86,5.82,5.85,212000.0,5.7685,5.8081,5.7685,5.7982,212000.0
2005-09-14 11:30:00,5.85,5.85,5.84,5.84,186400.0,5.7982,5.7982,5.7883,5.7883,186400.0
2005-09-14 11:40:00,5.85,5.91,5.84,5.91,394000.0,5.7982,5.8577,5.7883,5.8577,394000.0
2005-09-14 11:50:00,5.91,5.91,5.88,5.9,190000.0,5.8577,5.8577,5.8279,5.8478,190000.0
2005-09-14 12:00:00,5.89,5.9,5.88,5.89,208000.0,5.8378,5.8478,5.8279,5.8378,208000.0
2005-09-14 12:10:00,5.89,5.89,5.88,5.88,132800.0,5.8378,5.8378,5.8279,5.8279,132800.0
2005-09-14 12:20:00,5.88,5.88,5.88,5.88,54400.0,5.8279,5.8279,5.8279,5.8279,54400.0
2005-09-14 12:30:00,5.88,5.9,5.88,5.9,76400.0,5.8279,5.8478,5.8279,5.8478,76400.0
2005-09-14 12:40:00,5.9,5.91,5.9,5.91,117200.0,5.8478,5.8577,5.8478,5.8577,117200.0
2005-09-14 12:50:00,5.91,5.91,5.88,5.91,221200.0,5.8577,5.8577,5.8279,5.8577,221200.0
2005-09-14 13:00:00,5.9,5.91,5.9,5.9,78000.0,5.8478,5.8577,5.8478,5.8478,78000.0
2005-09-14 13:10:00,5.9,5.91,5.89,5.9,36800.0,5.8478,5.8577,5.8378,5.8478,36800.0
2005-09-14 13:20:00,5.91,5.92,5.89,5.89,92400.0,5.8577,5.8676,5.8378,5.8378,92400.0
2005-09-14 13:30:00,5.89,5.92,5.89,5.92,134800.0,5.8378,5.8676,5.8378,5.8676,134800.0
2005-09-14 13:40:00,5.91,5.91,5.89,5.9,72000.0,5.8577,5.8577,5.8378,5.8478,72000.0
2005-09-14 13:50:00,5.9,5.91,5.89,5.89,113200.0,5.8478,5.8577,5.8378,5.8378,113200.0
2005-09-14 14:00:00,5.89,5.91,5.89,5.91,58400.0,5.8378,5.8577,5.8378,5.8577,58400.0
2005-09-14 14:10:00,5.9,5.9,5.89,5.89,46400.0,5.8478,5.8478,5.8378,5.8378,46400.0
2005-09-14 14:20:00,5.89,5.89,5.88,5.88,76000.0,5.8378,5.8378,5.8279,5.8279,76000.0
2005-09-14 14:30:00,5.88,5.9,5.88,5.89,69200.0,5.8279,5.8478,5.8279,5.8378,69200.0
2005-09-14 14:40:00,5.89,5.89,5.89,5.89,101600.0,5.8378,5.8378,5.8378,5.8378,101600.0
2005-09-14 14:50:00,5.89,5.89,5.88,5.88,109200.0,5.8378,5.8378,5.8279,5.8279,109200.0
2005-09-14 15:00:00,5.88,5.88,5.85,5.87,121200.0,5.8279,5.8279,5.7982,5.818,121200.0
2005-09-14 15:10:00,5.87,5.87,5.84,5.85,209200.0,5.818,5.818,5.7883,5.7982,209200.0
2005-09-14 15:20:00,5.85,5.86,5.84,5.86,167600.0,5.7982,5.8081,5.7883,5.8081,167600.0
2005-09-14 15:30:00,5.86,5.88,5.85,5.86,465200.0,5.8081,5.8279,5.7982,5.8081,465200.0
2005-09-14 15:40:00,5.86,5.88,5.85,5.88,144400.0,5.8081,5.8279,5.7982,5.8279,144400.0
2005-09-14 15:50:00,5.88,5.88,5.86,5.88,396800.0,5.8279,5.8279,5.8081,5.8279,396800.0
2005-09-15 09:30:00,5.9,5.96,5.9,5.95,168800.0,5.8478,5.9072,5.8478,5.8973,168800.0
2005-09-15 09:40:00,5.95,6.0,5.93,5.94,117600.0,5.8973,5.9469,5.8775,5.8874,117600.0
2005-09-15 09:50:00,5.94,5.94,5.89,5.94,60000.0,5.8874,5.8874,5.8378,5.8874,60000.0
2005-09-15 10:00:00,5.94,5.96,5.91,5.91,708000.0,5.8874,5.9072,5.8577,5.8577,708000.0
2005-09-15 10:10:00,5.91,5.91,5.85,5.86,288400.0,5.8577,5.8577,5.7982,5.8081,288400.0
2005-09-15 10:20:00,5.85,5.9,5.85,5.87,754400.0,5.7982,5.8478,5.7982,5.818,754400.0
2005-09-15 10:30:00,5.87,5.88,5.87,5.88,120800.0,5.818,5.8279,5.818,5.8279,120800.0
2005-09-15 10:40:00,5.88,5.88,5.86,5.86,338000.0,5.8279,5.8279,5.8081,5.8081,338000.0
2005-09-15 10:50:00,5.86,5.86,5.76,5.82,348000.0,5.8081,5.8081,5.709,5.7685,348000.0
2005-09-15 11:00:00,5.82,5.83,5.81,5.82,74000.0,5.7685,5.7784,5.7585,5.7685,74000.0
2005-09-15 11:10:00,5.83,5.83,5.81,5.83,131200.0,5.7784,5.7784,5.7585,5.7784,131200.0
2005-09-15 11:20:00,5.83,5.84,5.82,5.82,32800.0,5.7784,5.7883,5.7685,5.7685,32800.0
2005-09-15 11:30:00,5.82,5.82,5.79,5.8,51600.0,5.7685,5.7685,5.7387,5.7486,51600.0
2005-09-15 11:40:00,5.8,5.81,5.79,5.79,112400.0,5.7486,5.7585,5.7387,5.7387,112400.0
2005-09-15 11:50:00,5.8,5.81,5.78,5.81,387200.0,5.7486,5.7585,5.7288,5.7585,387200.0
2005-09-15 12:00:00,5.8,5.8,5.79,5.8,87200.0,5.7486,5.7486,5.7387,5.7486,87200.0
2005-09-15 12:10:00,5.8,5.8,5.78,5.78,112000.0,5.7486,5.7486,5.7288,5.7288,112000.0
2005-09-15 12:20:00,5.78,5.78,5.75,5.77,140800.0,5.7288,5.7288,5.6991,5.7189,140800.0
2005-09-15 12:30:00,5.77,5.77,5.75,5.77,112000.0,5.7189,5.7189,5.6991,5.7189,112000.0
2005-09-15 12:40:00,5.77,5.78,5.77,5.77,37600.0,5.7189,5.7288,5.7189,5.7189,37600.0
2005-09-15 12:50:00,5.77,5.77,5.75,5.76,83600.0,5.7189,5.7189,5.6991,5.709,83600.0
2005-09-15 13:00:00,5.76,5.78,5.75,5.78,43200.0,5.709,5.7288,5.6991,5.7288,43200.0
2005-09-15 13:10:00,5.78,5.78,5.76,5.78,67600.0,5.7288,5.7288,5.709,5.7288,67600.0
2005-09-15 13:20:00,5.78,5.78,5.77,5.77,32800.0,5.7288,5.7288,5.7189,5.7189,32800.0
2005-09-15 13:30:00,5.77,5.77,5.75,5.77,85600.0,5.7189,5.7189,5.6991,5.7189,85600.0
2005-09-15 13:40:00,5.77,5.77,5.76,5.77,37600.0,5.7189,5.7189,5.709,5.7189,37600.0
2005-09-15 13:50:00,5.77,5.77,5.76,5.76,56000.0,5.7189,5.7189,5.709,5.709,56000.0
2005-09-15 14:00:00,5.76,5.76,5.75,5.75,73200.0,5.709,5.709,5.6991,5.6991,73200.0
2005-09-15 14:10:00,5.76,5.76,5.75,5.75,63200.0,5.709,5.709,5.6991,5.6991,63200.0
2005-09-15 14:20:00,5.75,5.76,5.74,5.74,132000.0,5.6991,5.709,5.6892,5.6892,132000.0
2005-09-15 14:30:00,5.74,5.77,5.72,5.77,219600.0,5.6892,5.7189,5.6693,5.7189,219600.0
2005-09-15 14:40:00,5.76,5.77,5.72,5.76,162800.0,5.709,5.7189,5.6693,5.709,162800.0
2005-09-15 14:50:00,5.76,5.76,5.75,5.75,88000.0,5.709,5.709,5.6991,5.6991,88000.0
2005-09-15 15:00:00,5.75,5.76,5.75,5.75,130800.0,5.6991,5.709,5.6991,5.6991,130800.0
2005-09-15 15:10:00,5.75,5.77,5.74,5.75,149600.0,5.6991,5.7189,5.6892,5.6991,149600.0
2005-09-15 15:20:00,5.75,5.77,5.75,5.77,50400.0,5.6991,5.7189,5.6991,5.7189,50400.0
2005-09-15 15:30:00,5.77,5.77,5.75,5.76,76000.0,5.7189,5.7189,5.6991,5.709,76000.0
2005-09-15 15:40:00,5.76,5.77,5.76,5.77,55600.0,5.709,5.7189,5.709,5.7189,55600.0
2005-09-15 15:50:00,5.77,5.78,5.76,5.77,129600.0,5.7189,5.7288,5.709,5.7189,129600.0
2005-09-16 09:30:00,5.82,5.82,5.76,5.79,96000.0,5.7685,5.7685,5.709,5.7387,96000.0
2005-09-16 09:40:00,5.8,5.81,5.79,5.8,30800.0,5.7486,5.7585,5.7387,5.7486,30800.0
2005-09-16 09:50:00,5.8,5.8,5.79,5.8,28400.0,5.7486,5.7486,5.7387,5.7486,28400.0
2005-09-16 10:00:00,5.8,5.85,5.8,5.84,86400.0,5.7486,5.7982,5.7486,5.7883,86400.0
2005-09-16 10:10:00,5.84,5.84,5.83,5.83,40000.0,5.7883,5.7883,5.7784,5.7784,40000.0
2005-09-16 10:20:00,5.83,5.83,5.81,5.81,31600.0,5.7784,5.7784,5.7585,5.7585,31600.0
2005-09-16 10:30:00,5.81,5.81,5.78,5.81,49600.0,5.7585,5.7585,5.7288,5.7585,49600.0
2005-09-16 10:40:00,5.81,5.81,5.8,5.81,20800.0,5.7585,5.7585,5.7486,5.7585,20800.0
2005-09-16 10:50:00,5.81,5.84,5.81,5.84,98000.0,5.7585,5.7883,5.7585,5.7883,98000.0
2005-09-16 11:00:00,5.84,5.84,5.84,5.84,28400.0,5.7883,5.7883,5.7883,5.7883,28400.0
2005-09-16 11:10:00,5.84,5.84,5.82,5.83,37200.0,5.7883,5.7883,5.7685,5.7784,37200.0
2005-09-16 11:20:00,5.83,5.83,5.79,5.79,70800.0,5.7784,5.7784,5.7387,5.7387,70800.0
2005-09-16 11:30:00,5.8,5.81,5.79,5.8,82400.0,5.7486,5.7585,5.7387,5.7486,82400.0
2005-09-16 11:40:00,5.8,5.83,5.8,5.83,66000.0,5.7486,5.7784,5.7486,5.7784,66000.0
2005-09-16 11:50:00,5.82,5.84,5.82,5.84,81600.0,5.7685,5.7883,5.7685,5.7883,81600.0
2005-09-16 12:00:00,5.83,5.84,5.8,5.8,152800.0,5.7784,5.7883,5.7486,5.7486,152800.0
2005-09-16 12:10:00,5.8,5.82,5.8,5.82,37600.0,5.7486,5.7685,5.7486,5.7685,37600.0
2005-09-16 12:20:00,5.82,5.83,5.82,5.83,18800.0,5.7685,5.7784,5.7685,5.7784,18800.0
2005-09-16 12:30:00,5.82,5.83,5.81,5.82,61600.0,5.7685,5.7784,5.7585,5.7685,61600.0
2005-09-16 12:40:00,5.82,5.82,5.82,5.82,25600.0,5.7685,5.7685,5.7685,5.7685,25600.0
2005-09-16 12:50:00,5.82,5.82,5.81,5.81,38000.0,5.7685,5.7685,5.7585,5.7585,38000.0
2005-09-16 13:00:00,5.82,5.84,5.81,5.84,60000.0,5.7685,5.7883,5.7585,5.7883,60000.0
2005-09-16 13:10:00,5.84,5.84,5.83,5.83,44400.0,5.7883,5.7883,5.7784,5.7784,44400.0
2005-09-16 13:20:00,5.83,5.84,5.83,5.83,62000.0,5.7784,5.7883,5.7784,5.7784,62000.0
2005-09-16 13:30:00,5.83,5.83,5.83,5.83,50400.0,5.7784,5.7784,5.7784,5.7784,50400.0
2005-09-16 13:40:00,5.83,5.83,5.83,5.83,42800.0,5.7784,5.7784,5.7784,5.7784,42800.0
2005-09-16 13:50:00,5.83,5.83,5.82,5.83,68800.0,5.7784,5.7784,5.7685,5.7784,68800.0
2005-09-16 14:00:00,5.82,5.84,5.82,5.84,66400.0,5.7685,5.7883,5.7685,5.7883,66400.0
2005-09-16 14:10:00,5.84,5.85,5.84,5.85,169600.0,5.7883,5.7982,5.7883,5.7982,169600.0
2005-09-16 14:20:00,5.85,5.85,5.83,5.84,64800.0,5.7982,5.7982,5.7784,5.7883,64800.0
2005-09-16 14:30:00,5.84,5.84,5.82,5.84,91600.0,5.7883,5.7883,5.7685,5.7883,91600.0
2005-09-16 14:40:00,5.84,5.84,5.84,5.84,71600.0,5.7883,5.7883,5.7883,5.7883,71600.0
2005-09-16 14:50:00,5.84,5.84,5.83,5.84,90000.0,5.7883,5.7883,5.7784,5.7883,90000.0
2005-09-16 15:00:00,5.84,5.85,5.84,5.85,63200.0,5.7883,5.7982,5.7883,5.7982,63200.0
2005-09-16 15:10:00,5.85,5.86,5.84,5.86,135600.0,5.7982,5.8081,5.7883,5.8081,135600.0
2005-09-16 15:20:00,5.86,5.87,5.86,5.87,131600.0,5.8081,5.818,5.8081,5.818,131600.0
2005-09-16 15:30:00,5.87,5.87,5.87,5.87,108800.0,5.818,5.818,5.818,5.818,108800.0
2005-09-16 15:40:00,5.87,5.9,5.87,5.9,302000.0,5.818,5.8478,5.818,5.8478,302000.0
2005-09-16 15:50:00,5.9,5.9,5.89,5.9,218400.0,5.8478,5.8478,5.8378,5.8478,218400.0
2005-09-19 09:30:00,5.9,5.9,5.8,5.9,334400.0,5.8478,5.8478,5.7486,5.8478,334400.0
2005-09-19 09:40:00,5.85,5.89,5.83,5.85,103200.0,5.7982,5.8378,5.7784,5.7982,103200.0
2005-09-19 09:50:00,5.85,5.85,5.83,5.83,194400.0,5.7982,5.7982,5.7784,5.7784,194400.0
2005-09-19 10:00:00,5.83,5.85,5.83,5.85,103600.0,5.7784,5.7982,5.7784,5.7982,103600.0
2005-09-19 10:10:00,5.84,5.84,5.83,5.83,42800.0,5.7883,5.7883,5.7784,5.7784,42800.0
2005-09-19 10:20:00,5.83,5.84,5.82,5.84,346800.0,5.7784,5.7883,5.7685,5.7883,346800.0
2005-09-19 10:30:00,5.84,5.84,5.82,5.82,66000.0,5.7883,5.7883,5.7685,5.7685,66000.0
2005-09-19 10:40:00,5.82,5.82,5.81,5.82,53200.0,5.7685,5.7685,5.7585,5.7685,53200.0
2005-09-19 10:50:00,5.82,5.82,5.81,5.82,142400.0,5.7685,5.7685,5.7585,5.7685,142400.0
2005-09-19 11:00:00,5.82,5.82,5.81,5.82,29600.0,5.7685,5.7685,5.7585,5.7685,29600.0
2005-09-19 11:10:00,5.82,5.82,5.81,5.82,62000.0,5.7685,5.7685,5.7585,5.7685,62000.0
2005-09-19 11:20:00,5.82,5.82,5.81,5.82,78400.0,5.7685,5.7685,5.7585,5.7685,78400.0
2005-09-19 11:30:00,5.82,5.82,5.8,5.81,110000.0,5.7685,5.7685,5.7486,5.7585,110000.0
2005-09-19 11:40:00,5.81,5.81,5.81,5.81,66800.0,5.7585,5.7585,5.7585,5.7585,66800.0
2005-09-19 11:50:00,5.8,5.81,5.79,5.79,39200.0,5.7486,5.7585,5.7387,5.7387,39200.0
2005-09-19 12:00:00,5.79,5.83,5.79,5.82,96800.0,5.7387,5.7784,5.7387,5.7685,96800.0
2005-09-19 12:10:00,5.83,5.83,5.82,5.83,21200.0,5.7784,5.7784,5.7685,5.7784,21200.0
2005-09-19 12:20:00,5.83,5.85,5.83,5.84,48000.0,5.7784,5.7982,5.7784,5.7883,48000.0
2005-09-19 12:30:00,5.84,5.84,5.83,5.83,62800.0,5.7883,5.7883,5.7784,5.7784,62800.0
2005-09-19 12:40:00,5.83,5.83,5.81,5.82,53200.0,5.7784,5.7784,5.7585,5.7685,53200.0
2005-09-19 12:50:00,5.82,5.84,5.82,5.83,37600.0,5.7685,5.7883,5.7685,5.7784,37600.0
2005-09-19 13:00:00,5.83,5.84,5.83,5.83,38000.0,5.7784,5.7883,5.7784,5.7784,38000.0
2005-09-19 13:10:00,5.83,5.83,5.82,5.83,46000.0,5.7784,5.7784,5.7685,5.7784,46000.0
2005-09-19 13:20:00,5.83,5.83,5.81,5.82,28800.0,5.7784,5.7784,5.7585,5.7685,28800.0
2005-09-19 13:30:00,5.82,5.82,5.81,5.81,28000.0,5.7685,5.7685,5.7585,5.7585,28000.0
2005-09-19 13:40:00,5.81,5.82,5.81,5.81,32800.0,5.7585,5.7685,5.7585,5.7585,32800.0
2005-09-19 13:50:00,5.81,5.82,5.81,5.81,32800.0,5.7585,5.7685,5.7585,5.7585,32800.0
2005-09-19 14:00:00,5.81,5.81,5.8,5.8,48800.0,5.7585,5.7585,5.7486,5.7486,48800.0
2005-09-19 14:10:00,5.8,5.8,5.79,5.79,51200.0,5.7486,5.7486,5.7387,5.7387,51200.0
2005-09-19 14:20:00,5.79,5.79,5.78,5.78,124400.0,5.7387,5.7387,5.7288,5.7288,124400.0
2005-09-19 14:30:00,5.78,5.79,5.77,5.79,144000.0,5.7288,5.7387,5.7189,5.7387,144000.0
2005-09-19 14:40:00,5.79,5.83,5.79,5.83,227600.0,5.7387,5.7784,5.7387,5.7784,227600.0
2005-09-19 14:50:00,5.83,5.85,5.83,5.84,136000.0,5.7784,5.7982,5.7784,5.7883,136000.0
2005-09-19 15:00:00,5.84,5.85,5.81,5.82,144000.0,5.7883,5.7982,5.7585,5.7685,144000.0
2005-09-19 15:10:00,5.83,5.83,5.8,5.81,116800.0,5.7784,5.7784,5.7486,5.7585,116800.0
2005-09-19 15:20:00,5.81,5.81,5.79,5.79,112400.0,5.7585,5.7585,5.7387,5.7387,112400.0
2005-09-19 15:30:00,5.79,5.83,5.79,5.81,131200.0,5.7387,5.7784,5.7387,5.7585,131200.0
2005-09-19 15:40:00,5.81,5.82,5.77,5.77,169200.0,5.7585,5.7685,5.7189,5.7189,169200.0
2005-09-19 15:50:00,5.77,5.81,5.77,5.78,259200.0,5.7189,5.7585,5.7189,5.7288,259200.0
2005-09-20 09:30:00,5.8,5.9,5.8,5.8,77600.0,5.7486,5.8478,5.7486,5.7486,77600.0
2005-09-20 09:40:00,5.81,5.82,5.76,5.78,94000.0,5.7585,5.7685,5.709,5.7288,94000.0
2005-09-20 09:50:00,5.78,5.82,5.78,5.81,243600.0,5.7288,5.7685,5.7288,5.7585,243600.0
2005-09-20 10:00:00,5.8,5.8,5.78,5.79,85600.0,5.7486,5.7486,5.7288,5.7387,85600.0
2005-09-20 10:10:00,5.78,5.83,5.77,5.83,162400.0,5.7288,5.7784,5.7189,5.7784,162400.0
2005-09-20 10:20:00,5.82,5.87,5.81,5.87,53200.0,5.7685,5.818,5.7585,5.818,53200.0
2005-09-20 10:30:00,5.86,5.87,5.86,5.87,53600.0,5.8081,5.818,5.8081,5.818,53600.0
2005-09-20 10:40:00,5.87,5.87,5.86,5.86,14800.0,5.818,5.818,5.8081,5.8081,14800.0
2005-09-20 10:50:00,5.86,5.86,5.85,5.85,47600.0,5.8081,5.8081,5.7982,5.7982,47600.0
2005-09-20 11:00:00,5.85,5.9,5.85,5.88,85200.0,5.7982,5.8478,5.7982,5.8279,85200.0
2005-09-20 11:10:00,5.88,5.88,5.87,5.87,56400.0,5.8279,5.8279,5.818,5.818,56400.0
2005-09-20 11:20:00,5.87,5.87,5.84,5.85,39200.0,5.818,5.818,5.7883,5.7982,39200.0
2005-09-20 11:30:00,5.85,5.86,5.85,5.85,27200.0,5.7982,5.8081,5.7982,5.7982,27200.0
2005-09-20 11:40:00,5.86,5.86,5.85,5.85,27600.0,5.8081,5.8081,5.7982,5.7982,27600.0
2005-09-20 11:50:00,5.84,5.84,5.84,5.84,45600.0,5.7883,5.7883,5.7883,5.7883,45600.0
2005-09-20 12:00:00,5.84,5.84,5.83,5.84,39200.0,5.7883,5.7883,5.7784,5.7883,39200.0
2005-09-20 12:10:00,5.84,5.86,5.84,5.85,52000.0,5.7883,5.8081,5.7883,5.7982,52000.0
2005-09-20 12:20:00,5.85,5.85,5.83,5.83,54400.0,5.7982,5.7982,5.7784,5.7784,54400.0
2005-09-20 12:30:00,5.84,5.84,5.83,5.83,28000.0,5.7883,5.7883,5.7784,5.7784,28000.0
2005-09-20 12:40:00,5.83,5.84,5.83,5.84,34000.0,5.7784,5.7883,5.7784,5.7883,34000.0
2005-09-20 12:50:00,5.84,5.85,5.84,5.85,30000.0,5.7883,5.7982,5.7883,5.7982,30000.0
2005-09-20 13:00:00,5.85,5.86,5.82,5.84,58400.0,5.7982,5.8081,5.7685,5.7883,58400.0
2005-09-20 13:10:00,5.84,5.86,5.83,5.85,54400.0,5.7883,5.8081,5.7784,5.7982,54400.0
2005-09-20 13:20:00,5.85,5.86,5.85,5.85,32000.0,5.7982,5.8081,5.7982,5.7982,32000.0
2005-09-20 13:30:00,5.85,5.86,5.85,5.85,15600.0,5.7982,5.8081,5.7982,5.7982,15600.0
2005-09-20 13:40:00,5.85,5.86,5.84,5.85,90000.0,5.7982,5.8081,5.7883,5.7982,90000.0
2005-09-20 13:50:00,5.85,5.86,5.85,5.85,50800.0,5.7982,5.8081,5.7982,5.7982,50800.0
2005-09-20 14:00:00,5.85,5.87,5.85,5.86,24800.0,5.7982,5.818,5.7982,5.8081,24800.0
2005-09-20 14:10:00,5.86,5.87,5.85,5.87,58000.0,5.8081,5.818,5.7982,5.818,58000.0
2005-09-20 14:20:00,5.87,5.88,5.87,5.87,173200.0,5.818,5.8279,5.818,5.818,173200.0
2005-09-20 14:30:00,5.87,5.89,5.86,5.86,74000.0,5.818,5.8378,5.8081,5.8081,74000.0
2005-09-20 14:40:00,5.86,5.87,5.83,5.85,125600.0,5.8081,5.818,5.7784,5.7982,125600.0
2005-09-20 14:50:00,5.85,5.86,5.85,5.85,120400.0,5.7982,5.8081,5.7982,5.7982,120400.0
2005-09-20 15:00:00,5.85,5.85,5.84,5.85,161600.0,5.7982,5.7982,5.7883,5.7982,161600.0
2005-09-20 15:10:00,5.85,5.87,5.85,5.85,116800.0,5.7982,5.818,5.7982,5.7982,116800.0
2005-09-20 15:20:00,5.85,5.86,5.84,5.84,292800.0,5.7982,5.8081,5.7883,5.7883,292800.0
2005-09-20 15:30:00,5.84,5.89,5.84,5.88,638000.0,5.7883,5.8378,5.7883,5.8279,638000.0
2005-09-20 15:40:00,5.88,5.9,5.84,5.88,343600.0,5.8279,5.8478,5.7883,5.8279,343600.0
2005-09-20 15:50:00,5.88,5.91,5.88,5.91,636400.0,5.8279,5.8577,5.8279,5.8577,636400.0
2005-09-21 09:30:00,5.84,5.84,5.75,5.79,236400.0,5.7883,5.7883,5.6991,5.7387,236400.0
2005-09-21 09:40:00,5.78,5.84,5.78,5.83,96400.0,5.7288,5.7883,5.7288,5.7784,96400.0
2005-09-21 09:50:00,5.83,5.84,5.81,5.84,92000.0,5.7784,5.7883,5.7585,5.7883,92000.0
2005-09-21 10:00:00,5.83,5.88,5.83,5.83,80400.0,5.7784,5.8279,5.7784,5.7784,80400.0
2005-09-21 10:10:00,5.83,5.86,5.83,5.86,95600.0,5.7784,5.8081,5.7784,5.8081,95600.0
2005-09-21 10:20:00,5.86,5.87,5.83,5.83,111200.0,5.8081,5.818,5.7784,5.7784,111200.0
2005-09-21 10:30:00,5.83,5.87,5.83,5.86,123200.0,5.7784,5.818,5.7784,5.8081,123200.0
2005-09-21 10:40:00,5.86,5.86,5.83,5.85,42400.0,5.8081,5.8081,5.7784,5.7982,42400.0
2005-09-21 10:50:00,5.85,5.86,5.85,5.86,27600.0,5.7982,5.8081,5.7982,5.8081,27600.0
2005-09-21 11:00:00,5.86,5.86,5.85,5.86,115200.0,5.8081,5.8081,5.7982,5.8081,115200.0
2005-09-21 11:10:00,5.86,5.86,5.85,5.85,22400.0,5.8081,5.8081,5.7982,5.7982,22400.0
2005-09-21 11:20:00,5.85,5.86,5.84,5.84,57200.0,5.7982,5.8081,5.7883,5.7883,57200.0
2005-09-21 11:30:00,5.85,5.86,5.84,5.84,62400.0,5.7982,5.8081,5.7883,5.7883,62400.0
2005-09-21 11:40:00,5.84,5.84,5.83,5.83,33600.0,5.7883,5.7883,5.7784,5.7784,33600.0
2005-09-21 11:50:00,5.83,5.84,5.83,5.84,66400.0,5.7784,5.7883,5.7784,5.7883,66400.0
2005-09-21 12:00:00,5.84,5.84,5.84,5.84,33600.0,5.7883,5.7883,5.7883,5.7883,33600.0
2005-09-21 12:10:00,5.84,5.84,5.84,5.84,32800.0,5.7883,5.7883,5.7883,5.7883,32800.0
2005-09-21 12:20:00,5.84,5.85,5.83,5.85,136800.0,5.7883,5.7982,5.7784,5.7982,136800.0
2005-09-21 12:30:00,5.85,5.87,5.84,5.86,85200.0,5.7982,5.818,5.7883,5.8081,85200.0
2005-09-21 12:40:00,5.85,5.86,5.84,5.85,28400.0,5.7982,5.8081,5.7883,5.7982,28400.0
2005-09-21 12:50:00,5.85,5.85,5.83,5.83,6800.0,5.7982,5.7982,5.7784,5.7784,6800.0
2005-09-21 13:00:00,5.84,5.84,5.83,5.83,36400.0,5.7883,5.7883,5.7784,5.7784,36400.0
2005-09-21 13:10:00,5.83,5.84,5.83,5.83,44400.0,5.7784,5.7883,5.7784,5.7784,44400.0
2005-09-21 13:20:00,5.83,5.83,5.81,5.82,48800.0,5.7784,5.7784,5.7585,5.7685,48800.0
2005-09-21 13:30:00,5.81,5.83,5.81,5.82,320000.0,5.7585,5.7784,5.7585,5.7685,320000.0
2005-09-21 13:40:00,5.81,5.82,5.81,5.81,53600.0,5.7585,5.7685,5.7585,5.7585,53600.0
2005-09-21 13:50:00,5.81,5.82,5.81,5.82,105600.0,5.7585,5.7685,5.7585,5.7685,105600.0
2005-09-21 14:00:00,5.83,5.83,5.81,5.82,74800.0,5.7784,5.7784,5.7585,5.7685,74800.0
2005-09-21 14:10:00,5.82,5.82,5.82,5.82,50800.0,5.7685,5.7685,5.7685,5.7685,50800.0
2005-09-21 14:20:00,5.82,5.82,5.81,5.81,97200.0,5.7685,5.7685,5.7585,5.7585,97200.0
2005-09-21 14:30:00,5.81,5.83,5.81,5.82,105600.0,5.7585,5.7784,5.7585,5.7685,105600.0
2005-09-21 14:40:00,5.82,5.82,5.78,5.79,130000.0,5.7685,5.7685,5.7288,5.7387,130000.0
2005-09-21 14:50:00,5.79,5.81,5.78,5.8,85200.0,5.7387,5.7585,5.7288,5.7486,85200.0
2005-09-21 15:00:00,5.79,5.8,5.79,5.8,120000.0,5.7387,5.7486,5.7387,5.7486,120000.0
2005-09-21 15:10:00,5.8,5.8,5.79,5.79,70400.0,5.7486,5.7486,5.7387,5.7387,70400.0
2005-09-21 15:20:00,5.8,5.8,5.78,5.78,47600.0,5.7486,5.7486,5.7288,5.7288,47600.0
2005-09-21 15:30:00,5.78,5.79,5.77,5.78,68400.0,5.7288,5.7387,5.7189,5.7288,68400.0
2005-09-21 15:40:00,5.78,5.78,5.74,5.74,124800.0,5.7288,5.7288,5.6892,5.6892,124800.0
2005-09-21 15:50:00,5.74,5.77,5.71,5.75,608800.0,5.6892,5.7189,5.6594,5.6991,608800.0
2005-09-22 09:30:00,5.75,5.75,5.71,5.71,48400.0,5.6991,5.6991,5.6594,5.6594,48400.0
2005-09-22 09:40:00,5.7,5.7,5.66,5.66,479200.0,5.6495,5.6495,5.6099,5.6099,479200.0
2005-09-22 09:50:00,5.66,5.68,5.63,5.65,371200.0,5.6099,5.6297,5.5801,5.6,371200.0
2005-09-22 10:00:00,5.65,5.71,5.65,5.68,110400.0,5.6,5.6594,5.6,5.6297,110400.0
2005-09-22 10:10:00,5.68,5.71,5.68,5.7,59600.0,5.6297,5.6594,5.6297,5.6495,59600.0
2005-09-22 10:20:00,5.7,5.72,5.7,5.72,84800.0,5.6495,5.6693,5.6495,5.6693,84800.0
2005-09-22 10:30:00,5.72,5.77,5.72,5.75,316000.0,5.6693,5.7189,5.6693,5.6991,316000.0
2005-09-22 10:40:00,5.75,5.75,5.71,5.71,57600.0,5.6991,5.6991,5.6594,5.6594,57600.0
2005-09-22 10:50:00,5.71,5.71,5.7,5.71,26800.0,5.6594,5.6594,5.6495,5.6594,26800.0
2005-09-22 11:00:00,5.71,5.71,5.69,5.69,15600.0,5.6594,5.6594,5.6396,5.6396,15600.0
2005-09-22 11:10:00,5.7,5.7,5.69,5.69,38000.0,5.6495,5.6495,5.6396,5.6396,38000.0
2005-09-22 11:20:00,5.69,5.7,5.68,5.68,46000.0,5.6396,5.6495,5.6297,5.6297,46000.0
2005-09-22 11:30:00,5.68,5.69,5.68,5.68,26800.0,5.6297,5.6396,5.6297,5.6297,26800.0
2005-09-22 11:40:00,5.69,5.71,5.68,5.7,59200.0,5.6396,5.6594,5.6297,5.6495,59200.0
2005-09-22 11:50:00,5.7,5.7,5.69,5.69,24800.0,5.6495,5.6495,5.6396,5.6396,24800.0
2005-09-22 12:00:00,5.7,5.7,5.69,5.69,81200.0,5.6495,5.6495,5.6396,5.6396,81200.0
2005-09-22 12:10:00,5.69,5.7,5.68,5.69,58000.0,5.6396,5.6495,5.6297,5.6396,58000.0
2005-09-22 12:20:00,5.69,5.7,5.68,5.69,28400.0,5.6396,5.6495,5.6297,5.6396,28400.0
2005-09-22 12:30:00,5.68,5.69,5.68,5.68,25600.0,5.6297,5.6396,5.6297,5.6297,25600.0
2005-09-22 12:40:00,5.69,5.71,5.68,5.71,52800.0,5.6396,5.6594,5.6297,5.6594,52800.0
2005-09-22 12:50:00,5.71,5.71,5.7,5.71,33600.0,5.6594,5.6594,5.6495,5.6594,33600.0
2005-09-22 13:00:00,5.71,5.71,5.7,5.7,57600.0,5.6594,5.6594,5.6495,5.6495,57600.0
2005-09-22 13:10:00,5.7,5.72,5.7,5.71,57200.0,5.6495,5.6693,5.6495,5.6594,57200.0
2005-09-22 13:20:00,5.71,5.71,5.7,5.7,64800.0,5.6594,5.6594,5.6495,5.6495,64800.0
2005-09-22 13:30:00,5.71,5.71,5.71,5.71,53200.0,5.6594,5.6594,5.6594,5.6594,53200.0
2005-09-22 13:40:00,5.71,5.72,5.71,5.72,77200.0,5.6594,5.6693,5.6594,5.6693,77200.0
2005-09-22 13:50:00,5.71,5.72,5.68,5.68,127200.0,5.6594,5.6693,5.6297,5.6297,127200.0
2005-09-22 14:00:00,5.68,5.68,5.67,5.68,101200.0,5.6297,5.6297,5.6198,5.6297,101200.0
2005-09-22 14:10:00,5.68,5.72,5.68,5.7,94800.0,5.6297,5.6693,5.6297,5.6495,94800.0
2005-09-22 14:20:00,5.7,5.7,5.7,5.7,4400.0,5.6495,5.6495,5.6495,5.6495,4400.0
2005-09-22 14:30:00,5.7,5.7,5.68,5.68,26400.0,5.6495,5.6495,5.6297,5.6297,26400.0
2005-09-22 14:40:00,5.68,5.71,5.68,5.7,55200.0,5.6297,5.6594,5.6297,5.6495,55200.0
2005-09-22 14:50:00,5.7,5.71,5.68,5.68,69600.0,5.6495,5.6594,5.6297,5.6297,69600.0
2005-09-22 15:00:00,5.68,5.7,5.68,5.7,59600.0,5.6297,5.6495,5.6297,5.6495,59600.0
2005-09-22 15:10:00,5.7,5.71,5.68,5.68,43600.0,5.6495,5.6594,5.6297,5.6297,43600.0
2005-09-22 15:20:00,5.68,5.7,5.67,5.68,130000.0,5.6297,5.6495,5.6198,5.6297,130000.0
2005-09-22 15:30:00,5.68,5.68,5.65,5.65,175600.0,5.6297,5.6297,5.6,5.6,175600.0
2005-09-22 15:40:00,5.65,5.67,5.64,5.65,132800.0,5.6,5.6198,5.5901,5.6,132800.0
2005-09-22 15:50:00,5.65,5.65,5.63,5.64,249200.0,5.6,5.6,5.5801,5.5901,249200.0
2005-09-23 09:30:00,5.58,5.65,5.55,5.62,118400.0,5.5306,5.6,5.5009,5.5702,118400.0
2005-09-23 09:40:00,5.62,5.69,5.62,5.67,37600.0,5.5702,5.6396,5.5702,5.6198,37600.0
2005-09-23 09:50:00,5.66,5.67,5.63,5.66,48400.0,5.6099,5.6198,5.5801,5.6099,48400.0
2005-09-23 10:00:00,5.65,5.66,5.61,5.61,87600.0,5.6,5.6099,5.5603,5.5603,87600.0
2005-09-23 10:10:00,5.61,5.61,5.6,5.6,55600.0,5.5603,5.5603,5.5504,5.5504,55600.0
2005-09-23 10:20:00,5.6,5.61,5.6,5.6,128400.0,5.5504,5.5603,5.5504,5.5504,128400.0
2005-09-23 10:30:00,5.61,5.61,5.6,5.61,84000.0,5.5603,5.5603,5.5504,5.5603,84000.0
2005-09-23 10:40:00,5.61,5.63,5.6,5.62,278800.0,5.5603,5.5801,5.5504,5.5702,278800.0
2005-09-23 10:50:00,5.62,5.62,5.61,5.62,105600.0,5.5702,5.5702,5.5603,5.5702,105600.0
2005-09-23 11:00:00,5.62,5.63,5.62,5.63,196000.0,5.5702,5.5801,5.5702,5.5801,196000.0
2005-09-23 11:10:00,5.62,5.64,5.58,5.64,114000.0,5.5702,5.5901,5.5306,5.5901,114000.0
2005-09-23 11:20:00,5.63,5.76,5.63,5.74,203600.0,5.5801,5.709,5.5801,5.6892,203600.0
2005-09-23 11:30:00,5.75,5.75,5.71,5.71,72400.0,5.6991,5.6991,5.6594,5.6594,72400.0
2005-09-23 11:40:00,5.71,5.72,5.69,5.69,42000.0,5.6594,5.6693,5.6396,5.6396,42000.0
2005-09-23 11:50:00,5.69,5.7,5.69,5.69,48800.0,5.6396,5.6495,5.6396,5.6396,48800.0
2005-09-23 12:00:00,5.69,5.71,5.69,5.69,17600.0,5.6396,5.6594,5.6396,5.6396,17600.0
2005-09-23 12:10:00,5.69,5.74,5.69,5.74,208000.0,5.6396,5.6892,5.6396,5.6892,208000.0
2005-09-23 12:20:00,5.74,5.75,5.74,5.75,38000.0,5.6892,5.6991,5.6892,5.6991,38000.0
2005-09-23 12:30:00,5.74,5.74,5.71,5.71,38400.0,5.6892,5.6892,5.6594,5.6594,38400.0
2005-09-23 12:40:00,5.73,5.73,5.71,5.72,122800.0,5.6793,5.6793,5.6594,5.6693,122800.0
2005-09-23 12:50:00,5.72,5.74,5.72,5.73,26800.0,5.6693,5.6892,5.6693,5.6793,26800.0
2005-09-23 13:00:00,5.73,5.74,5.72,5.73,52000.0,5.6793,5.6892,5.6693,5.6793,52000.0
2005-09-23 13:10:00,5.73,5.75,5.71,5.75,136800.0,5.6793,5.6991,5.6594,5.6991,136800.0
2005-09-23 13:20:00,5.74,5.78,5.74,5.75,106400.0,5.6892,5.7288,5.6892,5.6991,106400.0
2005-09-23 13:30:00,5.76,5.77,5.75,5.76,68000.0,5.709,5.7189,5.6991,5.709,68000.0
2005-09-23 13:40:00,5.76,5.78,5.76,5.78,42400.0,5.709,5.7288,5.709,5.7288,42400.0
2005-09-23 13:50:00,5.78,5.78,5.77,5.77,32000.0,5.7288,5.7288,5.7189,5.7189,32000.0
2005-09-23 14:00:00,5.78,5.78,5.77,5.78,36400.0,5.7288,5.7288,5.7189,5.7288,36400.0
2005-09-23 14:10:00,5.78,5.8,5.73,5.8,192400.0,5.7288,5.7486,5.6793,5.7486,192400.0
2005-09-23 14:20:00,5.8,5.81,5.8,5.81,72800.0,5.7486,5.7585,5.7486,5.7585,72800.0
2005-09-23 14:30:00,5.81,5.81,5.79,5.8,45600.0,5.7585,5.7585,5.7387,5.7486,45600.0
2005-09-23 14:40:00,5.8,5.8,5.8,5.8,344400.0,5.7486,5.7486,5.7486,5.7486,344400.0
2005-09-23 14:50:00,5.8,5.8,5.8,5.8,99200.0,5.7486,5.7486,5.7486,5.7486,99200.0
2005-09-23 15:00:00,5.8,5.8,5.79,5.79,94000.0,5.7486,5.7486,5.7387,5.7387,94000.0
2005-09-23 15:10:00,5.79,5.8,5.73,5.74,318800.0,5.7387,5.7486,5.6793,5.6892,318800.0
2005-09-23 15:20:00,5.75,5.75,5.74,5.74,202000.0,5.6991,5.6991,5.6892,5.6892,202000.0
2005-09-23 15:30:00,5.74,5.74,5.74,5.74,150000.0,5.6892,5.6892,5.6892,5.6892,150000.0
2005-09-23 15:40:00,5.74,5.76,5.74,5.76,137200.0,5.6892,5.709,5.6892,5.709,137200.0
2005-09-23 15:50:00,5.76,5.82,5.76,5.78,152400.0,5.709,5.7685,5.709,5.7288,152400.0
2005-09-26 09:30:00,5.78,5.79,5.75,5.75,107600.0,5.7288,5.7387,5.6991,5.6991,107600.0
2005-09-26 09:40:00,5.75,5.77,5.73,5.73,274800.0,5.6991,5.7189,5.6793,5.6793,274800.0
2005-09-26 09:50:00,5.72,5.74,5.71,5.74,40000.0,5.6693,5.6892,5.6594,5.6892,40000.0
2005-09-26 10:00:00,5.74,5.76,5.74,5.75,45200.0,5.6892,5.709,5.6892,5.6991,45200.0
2005-09-26 10:10:00,5.75,5.79,5.74,5.79,74400.0,5.6991,5.7387,5.6892,5.7387,74400.0
2005-09-26 10:20:00,5.79,5.79,5.78,5.78,45200.0,5.7387,5.7387,5.7288,5.7288,45200.0
2005-09-26 10:30:00,5.79,5.8,5.79,5.8,78800.0,5.7387,5.7486,5.7387,5.7486,78800.0
2005-09-26 10:40:00,5.79,5.81,5.79,5.81,35600.0,5.7387,5.7585,5.7387,5.7585,35600.0
2005-09-26 10:50:00,5.8,5.81,5.8,5.81,24800.0,5.7486,5.7585,5.7486,5.7585,24800.0
2005-09-26 11:00:00,5.81,5.81,5.77,5.77,59600.0,5.7585,5.7585,5.7189,5.7189,59600.0
2005-09-26 11:10:00,5.77,5.78,5.76,5.78,42400.0,5.7189,5.7288,5.709,5.7288,42400.0
2005-09-26 11:20:00,5.78,5.8,5.78,5.79,28400.0,5.7288,5.7486,5.7288,5.7387,28400.0
2005-09-26 11:30:00,5.79,5.8,5.79,5.8,30000.0,5.7387,5.7486,5.7387,5.7486,30000.0
2005-09-26 11:40:00,5.8,5.8,5.8,5.8,20800.0,5.7486,5.7486,5.7486,5.7486,20800.0
2005-09-26 11:50:00,5.8,5.8,5.78,5.79,30400.0,5.7486,5.7486,5.7288,5.7387,30400.0
2005-09-26 12:00:00,5.79,5.79,5.79,5.79,26800.0,5.7387,5.7387,5.7387,5.7387,26800.0
2005-09-26 12:10:00,5.79,5.8,5.79,5.8,13200.0,5.7387,5.7486,5.7387,5.7486,13200.0
2005-09-26 12:20:00,5.8,5.8,5.78,5.79,22400.0,5.7486,5.7486,5.7288,5.7387,22400.0
2005-09-26 12:30:00,5.79,5.79,5.79,5.79,16800.0,5.7387,5.7387,5.7387,5.7387,16800.0
2005-09-26 12:40:00,5.79,5.8,5.79,5.8,31200.0,5.7387,5.7486,5.7387,5.7486,31200.0
2005-09-26 12:50:00,5.8,5.8,5.79,5.79,28800.0,5.7486,5.7486,5.7387,5.7387,28800.0
2005-09-26 13:00:00,5.79,5.8,5.78,5.79,26800.0,5.7387,5.7486,5.7288,5.7387,26800.0
2005-09-26 13:10:00,5.78,5.79,5.77,5.77,24800.0,5.7288,5.7387,5.7189,5.7189,24800.0
2005-09-26 13:20:00,5.77,5.77,5.75,5.76,233600.0,5.7189,5.7189,5.6991,5.709,233600.0
2005-09-26 13:30:00,5.76,5.76,5.76,5.76,24000.0,5.709,5.709,5.709,5.709,24000.0
2005-09-26 13:40:00,5.76,5.76,5.75,5.76,58000.0,5.709,5.709,5.6991,5.709,58000.0
2005-09-26 13:50:00,5.76,5.78,5.76,5.77,100400.0,5.709,5.7288,5.709,5.7189,100400.0
2005-09-26 14:00:00,5.77,5.77,5.75,5.75,52000.0,5.7189,5.7189,5.6991,5.6991,52000.0
2005-09-26 14:10:00,5.75,5.76,5.75,5.75,58400.0,5.6991,5.709,5.6991,5.6991,58400.0
2005-09-26 14:20:00,5.75,5.76,5.74,5.76,53200.0,5.6991,5.709,5.6892,5.709,53200.0
2005-09-26 14:30:00,5.76,5.76,5.75,5.76,76000.0,5.709,5.709,5.6991,5.709,76000.0
2005-09-26 14:40:00,5.76,5.77,5.75,5.77,86000.0,5.709,5.7189,5.6991,5.7189,86000.0
2005-09-26 14:50:00,5.77,5.8,5.77,5.8,126400.0,5.7189,5.7486,5.7189,5.7486,126400.0
2005-09-26 15:00:00,5.8,5.82,5.8,5.82,124400.0,5.7486,5.7685,5.7486,5.7685,124400.0
2005-09-26 15:10:00,5.82,5.83,5.82,5.83,114400.0,5.7685,5.7784,5.7685,5.7784,114400.0
2005-09-26 15:20:00,5.83,5.83,5.83,5.83,110800.0,5.7784,5.7784,5.7784,5.7784,110800.0
2005-09-26 15:30:00,5.83,5.86,5.83,5.84,208800.0,5.7784,5.8081,5.7784,5.7883,208800.0
2005-09-26 15:40:00,5.84,5.87,5.84,5.87,164000.0,5.7883,5.818,5.7883,5.818,164000.0
2005-09-26 15:50:00,5.87,5.92,5.87,5.88,364400.0,5.818,5.8676,5.818,5.8279,364400.0
2005-09-27 09:30:00,5.87,5.89,5.82,5.86,170800.0,5.818,5.8378,5.7685,5.8081,170800.0
2005-09-27 09:40:00,5.86,5.9,5.86,5.9,206800.0,5.8081,5.8478,5.8081,5.8478,206800.0
2005-09-27 09:50:00,5.91,5.99,5.83,5.98,359600.0,5.8577,5.937,5.7784,5.927,359600.0
2005-09-27 10:00:00,5.97,5.98,5.93,5.98,102400.0,5.9171,5.927,5.8775,5.927,102400.0
2005-09-27 10:10:00,5.97,5.97,5.9,5.91,92800.0,5.9171,5.9171,5.8478,5.8577,92800.0
2005-09-27 10:20:00,5.9,5.93,5.9,5.9,44400.0,5.8478,5.8775,5.8478,5.8478,44400.0
2005-09-27 10:30:00,5.9,5.91,5.89,5.91,198800.0,5.8478,5.8577,5.8378,5.8577,198800.0
2005-09-27 10:40:00,5.91,5.92,5.91,5.92,54400.0,5.8577,5.8676,5.8577,5.8676,54400.0
2005-09-27 10:50:00,5.92,5.95,5.9,5.94,312400.0,5.8676,5.8973,5.8478,5.8874,312400.0
2005-09-27 11:00:00,5.94,5.98,5.94,5.98,136000.0,5.8874,5.927,5.8874,5.927,136000.0
2005-09-27 11:10:00,5.97,5.98,5.96,5.96,106800.0,5.9171,5.927,5.9072,5.9072,106800.0
2005-09-27 11:20:00,5.96,5.97,5.95,5.95,47600.0,5.9072,5.9171,5.8973,5.8973,47600.0
2005-09-27 11:30:00,5.95,5.95,5.94,5.94,38400.0,5.8973,5.8973,5.8874,5.8874,38400.0
2005-09-27 11:40:00,5.95,5.96,5.94,5.95,28400.0,5.8973,5.9072,5.8874,5.8973,28400.0
2005-09-27 11:50:00,5.95,5.95,5.94,5.94,74800.0,5.8973,5.8973,5.8874,5.8874,74800.0
2005-09-27 12:00:00,5.93,5.95,5.93,5.93,94800.0,5.8775,5.8973,5.8775,5.8775,94800.0
2005-09-27 12:10:00,5.92,5.93,5.91,5.92,52000.0,5.8676,5.8775,5.8577,5.8676,52000.0
2005-09-27 12:20:00,5.92,5.93,5.91,5.91,67600.0,5.8676,5.8775,5.8577,5.8577,67600.0
2005-09-27 12:30:00,5.91,5.93,5.91,5.93,48400.0,5.8577,5.8775,5.8577,5.8775,48400.0
2005-09-27 12:40:00,5.93,5.95,5.92,5.95,116400.0,5.8775,5.8973,5.8676,5.8973,116400.0
2005-09-27 12:50:00,5.95,5.97,5.95,5.96,68400.0,5.8973,5.9171,5.8973,5.9072,68400.0
2005-09-27 13:00:00,5.96,5.97,5.95,5.95,33200.0,5.9072,5.9171,5.8973,5.8973,33200.0
2005-09-27 13:10:00,5.95,5.96,5.95,5.95,41200.0,5.8973,5.9072,5.8973,5.8973,41200.0
2005-09-27 13:20:00,5.95,5.95,5.92,5.92,58400.0,5.8973,5.8973,5.8676,5.8676,58400.0
2005-09-27 13:30:00,5.92,5.93,5.92,5.93,39200.0,5.8676,5.8775,5.8676,5.8775,39200.0
2005-09-27 13:40:00,5.93,5.93,5.93,5.93,39600.0,5.8775,5.8775,5.8775,5.8775,39600.0
2005-09-27 13:50:00,5.93,5.94,5.93,5.93,294400.0,5.8775,5.8874,5.8775,5.8775,294400.0
2005-09-27 14:00:00,5.93,5.93,5.9,5.9,247200.0,5.8775,5.8775,5.8478,5.8478,247200.0
2005-09-27 14:10:00,5.9,5.91,5.9,5.9,31200.0,5.8478,5.8577,5.8478,5.8478,31200.0
2005-09-27 14:20:00,5.9,5.91,5.9,5.9,59200.0,5.8478,5.8577,5.8478,5.8478,59200.0
2005-09-27 14:30:00,5.91,5.92,5.9,5.9,86800.0,5.8577,5.8676,5.8478,5.8478,86800.0
2005-09-27 14:40:00,5.9,5.91,5.9,5.9,124400.0,5.8478,5.8577,5.8478,5.8478,124400.0
2005-09-27 14:50:00,5.9,5.94,5.9,5.94,89600.0,5.8478,5.8874,5.8478,5.8874,89600.0
2005-09-27 15:00:00,5.94,5.94,5.89,5.89,238000.0,5.8874,5.8874,5.8378,5.8378,238000.0
2005-09-27 15:10:00,5.89,5.9,5.89,5.9,64400.0,5.8378,5.8478,5.8378,5.8478,64400.0
2005-09-27 15:20:00,5.9,5.9,5.9,5.9,116800.0,5.8478,5.8478,5.8478,5.8478,116800.0
2005-09-27 15:30:00,5.9,5.9,5.89,5.89,147200.0,5.8478,5.8478,5.8378,5.8378,147200.0
2005-09-27 15:40:00,5.89,5.89,5.87,5.88,166000.0,5.8378,5.8378,5.818,5.8279,166000.0
2005-09-27 15:50:00,5.88,5.89,5.88,5.89,123600.0,5.8279,5.8378,5.8279,5.8378,123600.0
2005-09-28 09:30:00,5.91,5.91,5.88,5.88,31600.0,5.8577,5.8577,5.8279,5.8279,31600.0
2005-09-28 09:40:00,5.85,5.87,5.84,5.87,47600.0,5.7982,5.818,5.7883,5.818,47600.0
2005-09-28 09:50:00,5.87,5.93,5.86,5.92,65200.0,5.818,5.8775,5.8081,5.8676,65200.0
2005-09-28 10:00:00,5.92,5.95,5.92,5.93,152400.0,5.8676,5.8973,5.8676,5.8775,152400.0
2005-09-28 10:10:00,5.93,5.93,5.92,5.92,24800.0,5.8775,5.8775,5.8676,5.8676,24800.0
2005-09-28 10:20:00,5.91,5.92,5.88,5.89,36800.0,5.8577,5.8676,5.8279,5.8378,36800.0
2005-09-28 10:30:00,5.89,5.91,5.89,5.91,44400.0,5.8378,5.8577,5.8378,5.8577,44400.0
2005-09-28 10:40:00,5.91,5.92,5.91,5.91,18400.0,5.8577,5.8676,5.8577,5.8577,18400.0
2005-09-28 10:50:00,5.91,5.91,5.9,5.9,16800.0,5.8577,5.8577,5.8478,5.8478,16800.0
2005-09-28 11:00:00,5.91,5.91,5.9,5.9,26800.0,5.8577,5.8577,5.8478,5.8478,26800.0
2005-09-28 11:10:00,5.89,5.89,5.88,5.88,46800.0,5.8378,5.8378,5.8279,5.8279,46800.0
2005-09-28 11:20:00,5.87,5.87,5.82,5.84,87600.0,5.818,5.818,5.7685,5.7883,87600.0
2005-09-28 11:30:00,5.84,5.85,5.82,5.83,231600.0,5.7883,5.7982,5.7685,5.7784,231600.0
2005-09-28 11:40:00,5.83,5.84,5.82,5.82,21600.0,5.7784,5.7883,5.7685,5.7685,21600.0
2005-09-28 11:50:00,5.82,5.85,5.82,5.83,47600.0,5.7685,5.7982,5.7685,5.7784,47600.0
2005-09-28 12:00:00,5.83,5.84,5.82,5.83,47200.0,5.7784,5.7883,5.7685,5.7784,47200.0
2005-09-28 12:10:00,5.83,5.85,5.83,5.84,39200.0,5.7784,5.7982,5.7784,5.7883,39200.0
2005-09-28 12:20:00,5.84,5.84,5.84,5.84,26400.0,5.7883,5.7883,5.7883,5.7883,26400.0
2005-09-28 12:30:00,5.84,5.84,5.81,5.83,84400.0,5.7883,5.7883,5.7585,5.7784,84400.0
2005-09-28 12:40:00,5.82,5.85,5.82,5.84,54400.0,5.7685,5.7982,5.7685,5.7883,54400.0
2005-09-28 12:50:00,5.84,5.86,5.84,5.86,483200.0,5.7883,5.8081,5.7883,5.8081,483200.0
2005-09-28 13:00:00,5.86,5.86,5.86,5.86,23600.0,5.8081,5.8081,5.8081,5.8081,23600.0
2005-09-28 13:10:00,5.86,5.86,5.84,5.85,36800.0,5.8081,5.8081,5.7883,5.7982,36800.0
2005-09-28 13:20:00,5.85,5.85,5.84,5.84,43200.0,5.7982,5.7982,5.7883,5.7883,43200.0
2005-09-28 13:30:00,5.84,5.84,5.83,5.83,35200.0,5.7883,5.7883,5.7784,5.7784,35200.0
2005-09-28 13:40:00,5.84,5.84,5.83,5.83,25200.0,5.7883,5.7883,5.7784,5.7784,25200.0
2005-09-28 13:50:00,5.83,5.84,5.83,5.84,21600.0,5.7784,5.7883,5.7784,5.7883,21600.0
2005-09-28 14:00:00,5.84,5.84,5.83,5.83,23200.0,5.7883,5.7883,5.7784,5.7784,23200.0
2005-09-28 14:10:00,5.83,5.84,5.83,5.83,64800.0,5.7784,5.7883,5.7784,5.7784,64800.0
2005-09-28 14:20:00,5.84,5.85,5.82,5.85,50400.0,5.7883,5.7982,5.7685,5.7982,50400.0
2005-09-28 14:30:00,5.85,5.85,5.84,5.84,28400.0,5.7982,5.7982,5.7883,5.7883,28400.0
2005-09-28 14:40:00,5.84,5.85,5.84,5.85,18400.0,5.7883,5.7982,5.7883,5.7982,18400.0
2005-09-28 14:50:00,5.85,5.85,5.85,5.85,26000.0,5.7982,5.7982,5.7982,5.7982,26000.0
2005-09-28 15:00:00,5.85,5.85,5.84,5.84,39600.0,5.7982,5.7982,5.7883,5.7883,39600.0
2005-09-28 15:10:00,5.85,5.85,5.84,5.84,41200.0,5.7982,5.7982,5.7883,5.7883,41200.0
2005-09-28 15:20:00,5.84,5.84,5.84,5.84,46800.0,5.7883,5.7883,5.7883,5.7883,46800.0
2005-09-28 15:30:00,5.84,5.85,5.84,5.85,48400.0,5.7883,5.7982,5.7883,5.7982,48400.0
2005-09-28 15:40:00,5.85,5.85,5.84,5.85,74400.0,5.7982,5.7982,5.7883,5.7982,74400.0
2005-09-28 15:50:00,5.85,5.85,5.85,5.85,55600.0,5.7982,5.7982,5.7982,5.7982,55600.0
2005-09-29 09:30:00,5.85,5.85,5.8,5.83,201200.0,5.7982,5.7982,5.7486,5.7784,201200.0
2005-09-29 09:40:00,5.8,5.81,5.74,5.75,342400.0,5.7486,5.7585,5.6892,5.6991,342400.0
2005-09-29 09:50:00,5.75,5.75,5.66,5.68,450800.0,5.6991,5.6991,5.6099,5.6297,450800.0
2005-09-29 10:00:00,5.66,5.67,5.63,5.66,369200.0,5.6099,5.6198,5.5801,5.6099,369200.0
2005-09-29 10:10:00,5.66,5.67,5.63,5.64,200800.0,5.6099,5.6198,5.5801,5.5901,200800.0
2005-09-29 10:20:00,5.64,5.68,5.64,5.67,442400.0,5.5901,5.6297,5.5901,5.6198,442400.0
2005-09-29 10:30:00,5.67,5.71,5.66,5.7,247200.0,5.6198,5.6594,5.6099,5.6495,247200.0
2005-09-29 10:40:00,5.71,5.74,5.71,5.73,114000.0,5.6594,5.6892,5.6594,5.6793,114000.0
2005-09-29 10:50:00,5.73,5.73,5.68,5.68,42800.0,5.6793,5.6793,5.6297,5.6297,42800.0
2005-09-29 11:00:00,5.7,5.7,5.64,5.64,150400.0,5.6495,5.6495,5.5901,5.5901,150400.0
2005-09-29 11:10:00,5.64,5.64,5.64,5.64,42800.0,5.5901,5.5901,5.5901,5.5901,42800.0
2005-09-29 11:20:00,5.64,5.64,5.63,5.63,81600.0,5.5901,5.5901,5.5801,5.5801,81600.0
2005-09-29 11:30:00,5.64,5.64,5.64,5.64,49200.0,5.5901,5.5901,5.5901,5.5901,49200.0
2005-09-29 11:40:00,5.64,5.64,5.64,5.64,21600.0,5.5901,5.5901,5.5901,5.5901,21600.0
2005-09-29 11:50:00,5.64,5.69,5.64,5.68,175200.0,5.5901,5.6396,5.5901,5.6297,175200.0
2005-09-29 12:00:00,5.68,5.68,5.68,5.68,85600.0,5.6297,5.6297,5.6297,5.6297,85600.0
2005-09-29 12:10:00,5.68,5.68,5.68,5.68,39200.0,5.6297,5.6297,5.6297,5.6297,39200.0
2005-09-29 12:20:00,5.68,5.68,5.68,5.68,17200.0,5.6297,5.6297,5.6297,5.6297,17200.0
2005-09-29 12:30:00,5.68,5.68,5.68,5.68,42000.0,5.6297,5.6297,5.6297,5.6297,42000.0
2005-09-29 12:40:00,5.68,5.68,5.68,5.68,35600.0,5.6297,5.6297,5.6297,5.6297,35600.0
2005-09-29 12:50:00,5.68,5.68,5.68,5.68,19200.0,5.6297,5.6297,5.6297,5.6297,19200.0
2005-09-29 13:00:00,5.68,5.68,5.68,5.68,20000.0,5.6297,5.6297,5.6297,5.6297,20000.0
2005-09-29 13:10:00,5.68,5.68,5.68,5.68,43200.0,5.6297,5.6297,5.6297,5.6297,43200.0
2005-09-29 13:20:00,5.68,5.71,5.68,5.69,125200.0,5.6297,5.6594,5.6297,5.6396,125200.0
2005-09-29 13:30:00,5.69,5.75,5.69,5.75,82400.0,5.6396,5.6991,5.6396,5.6991,82400.0
2005-09-29 13:40:00,5.75,5.75,5.72,5.74,98800.0,5.6991,5.6991,5.6693,5.6892,98800.0
2005-09-29 13:50:00,5.74,5.75,5.74,5.74,67600.0,5.6892,5.6991,5.6892,5.6892,67600.0
2005-09-29 14:00:00,5.74,5.75,5.74,5.75,74800.0,5.6892,5.6991,5.6892,5.6991,74800.0
2005-09-29 14:10:00,5.75,5.75,5.74,5.74,79200.0,5.6991,5.6991,5.6892,5.6892,79200.0
2005-09-29 14:20:00,5.74,5.74,5.72,5.72,49200.0,5.6892,5.6892,5.6693,5.6693,49200.0
2005-09-29 14:30:00,5.72,5.73,5.69,5.71,116000.0,5.6693,5.6793,5.6396,5.6594,116000.0
2005-09-29 14:40:00,5.7,5.72,5.7,5.72,191200.0,5.6495,5.6693,5.6495,5.6693,191200.0
2005-09-29 14:50:00,5.72,5.74,5.72,5.74,200000.0,5.6693,5.6892,5.6693,5.6892,200000.0
2005-09-29 15:00:00,5.74,5.74,5.73,5.74,167600.0,5.6892,5.6892,5.6793,5.6892,167600.0
2005-09-29 15:10:00,5.74,5.75,5.73,5.75,308400.0,5.6892,5.6991,5.6793,5.6991,308400.0
2005-09-29 15:20:00,5.75,5.75,5.74,5.74,101200.0,5.6991,5.6991,5.6892,5.6892,101200.0
2005-09-29 15:30:00,5.74,5.75,5.74,5.75,70400.0,5.6892,5.6991,5.6892,5.6991,70400.0
2005-09-29 15:40:00,5.74,5.75,5.74,5.74,67600.0,5.6892,5.6991,5.6892,5.6892,67600.0
2005-09-29 15:50:00,5.74,5.74,5.74,5.74,149200.0,5.6892,5.6892,5.6892,5.6892,149200.0
2005-09-30 09:30:00,5.64,5.7,5.57,5.7,402800.0,5.5901,5.6495,5.5207,5.6495,402800.0
2005-09-30 09:40:00,5.7,5.75,5.7,5.73,170000.0,5.6495,5.6991,5.6495,5.6793,170000.0
2005-09-30 09:50:00,5.73,5.74,5.7,5.74,142400.0,5.6793,5.6892,5.6495,5.6892,142400.0
2005-09-30 10:00:00,5.73,5.78,5.64,5.77,360800.0,5.6793,5.7288,5.5901,5.7189,360800.0
2005-09-30 10:10:00,5.77,5.78,5.75,5.78,159600.0,5.7189,5.7288,5.6991,5.7288,159600.0
2005-09-30 10:20:00,5.78,5.78,5.78,5.78,82400.0,5.7288,5.7288,5.7288,5.7288,82400.0
2005-09-30 10:30:00,5.78,5.78,5.75,5.75,314000.0,5.7288,5.7288,5.6991,5.6991,314000.0
2005-09-30 10:40:00,5.75,5.75,5.73,5.74,124000.0,5.6991,5.6991,5.6793,5.6892,124000.0
2005-09-30 10:50:00,5.74,5.75,5.74,5.75,114000.0,5.6892,5.6991,5.6892,5.6991,114000.0
2005-09-30 11:00:00,5.74,5.75,5.73,5.75,36400.0,5.6892,5.6991,5.6793,5.6991,36400.0
2005-09-30 11:10:00,5.75,5.76,5.75,5.75,156400.0,5.6991,5.709,5.6991,5.6991,156400.0
2005-09-30 11:20:00,5.75,5.77,5.75,5.76,426000.0,5.6991,5.7189,5.6991,5.709,426000.0
2005-09-30 11:30:00,5.76,5.77,5.76,5.76,329600.0,5.709,5.7189,5.709,5.709,329600.0
2005-09-30 11:40:00,5.76,5.76,5.75,5.75,46400.0,5.709,5.709,5.6991,5.6991,46400.0
2005-09-30 11:50:00,5.75,5.75,5.75,5.75,89200.0,5.6991,5.6991,5.6991,5.6991,89200.0
2005-09-30 12:00:00,5.75,5.76,5.75,5.75,38800.0,5.6991,5.709,5.6991,5.6991,38800.0
2005-09-30 12:10:00,5.75,5.76,5.75,5.75,48000.0,5.6991,5.709,5.6991,5.6991,48000.0
2005-09-30 12:20:00,5.75,5.76,5.75,5.75,68400.0,5.6991,5.709,5.6991,5.6991,68400.0
2005-09-30 12:30:00,5.75,5.76,5.75,5.75,57200.0,5.6991,5.709,5.6991,5.6991,57200.0
2005-09-30 12:40:00,5.75,5.76,5.75,5.75,89200.0,5.6991,5.709,5.6991,5.6991,89200.0
2005-09-30 12:50:00,5.75,5.76,5.75,5.75,142400.0,5.6991,5.709,5.6991,5.6991,142400.0
2005-09-30 13:00:00,5.75,5.75,5.74,5.74,49200.0,5.6991,5.6991,5.6892,5.6892,49200.0
2005-09-30 13:10:00,5.75,5.75,5.74,5.74,94800.0,5.6991,5.6991,5.6892,5.6892,94800.0
2005-09-30 13:20:00,5.74,5.74,5.74,5.74,84000.0,5.6892,5.6892,5.6892,5.6892,84000.0
2005-09-30 13:30:00,5.74,5.74,5.74,5.74,141200.0,5.6892,5.6892,5.6892,5.6892,141200.0
2005-09-30 13:40:00,5.74,5.74,5.73,5.74,68000.0,5.6892,5.6892,5.6793,5.6892,68000.0
2005-09-30 13:50:00,5.74,5.75,5.74,5.74,41200.0,5.6892,5.6991,5.6892,5.6892,41200.0
2005-09-30 14:00:00,5.75,5.76,5.75,5.76,33200.0,5.6991,5.709,5.6991,5.709,33200.0
2005-09-30 14:10:00,5.76,5.76,5.75,5.76,50000.0,5.709,5.709,5.6991,5.709,50000.0
2005-09-30 14:20:00,5.75,5.75,5.75,5.75,46800.0,5.6991,5.6991,5.6991,5.6991,46800.0
2005-09-30 14:30:00,5.75,5.75,5.74,5.75,82000.0,5.6991,5.6991,5.6892,5.6991,82000.0
2005-09-30 14:40:00,5.75,5.75,5.75,5.75,56800.0,5.6991,5.6991,5.6991,5.6991,56800.0
2005-09-30 14:50:00,5.75,5.75,5.75,5.75,48000.0,5.6991,5.6991,5.6991,5.6991,48000.0
2005-09-30 15:00:00,5.75,5.75,5.75,5.75,151600.0,5.6991,5.6991,5.6991,5.6991,151600.0
2005-09-30 15:10:00,5.75,5.75,5.73,5.75,358400.0,5.6991,5.6991,5.6793,5.6991,358400.0
2005-09-30 15:20:00,5.75,5.75,5.75,5.75,398800.0,5.6991,5.6991,5.6991,5.6991,398800.0
2005-09-30 15:30:00,5.75,5.75,5.74,5.75,234800.0,5.6991,5.6991,5.6892,5.6991,234800.0
2005-09-30 15:40:00,5.75,5.77,5.75,5.77,275600.0,5.6991,5.7189,5.6991,5.7189,275600.0
2005-09-30 15:50:00,5.77,5.8,5.77,5.78,273600.0,5.7189,5.7486,5.7189,5.7288,273600.0
2005-10-03 09:30:00,5.98,6.01,5.95,5.99,916000.0,5.927,5.9568,5.8973,5.937,916000.0
2005-10-03 09:40:00,5.99,5.99,5.96,5.97,487200.0,5.937,5.937,5.9072,5.9171,487200.0
2005-10-03 09:50:00,5.97,5.99,5.96,5.99,1082800.0,5.9171,5.937,5.9072,5.937,1082800.0
2005-10-03 10:00:00,5.99,6.0,5.99,6.0,444000.0,5.937,5.9469,5.937,5.9469,444000.0
2005-10-03 10:10:00,6.0,6.04,5.98,6.02,912400.0,5.9469,5.9865,5.927,5.9667,912400.0
2005-10-03 10:20:00,6.01,6.03,5.99,6.02,387600.0,5.9568,5.9766,5.937,5.9667,387600.0
2005-10-03 10:30:00,6.02,6.05,6.02,6.04,730000.0,5.9667,5.9964,5.9667,5.9865,730000.0
2005-10-03 10:40:00,6.04,6.05,6.03,6.05,142800.0,5.9865,5.9964,5.9766,5.9964,142800.0
2005-10-03 10:50:00,6.05,6.06,6.01,6.03,399600.0,5.9964,6.0063,5.9568,5.9766,399600.0
2005-10-03 11:00:00,6.03,6.05,6.03,6.04,293200.0,5.9766,5.9964,5.9766,5.9865,293200.0
2005-10-03 11:10:00,6.04,6.07,6.03,6.04,423200.0,5.9865,6.0162,5.9766,5.9865,423200.0
2005-10-03 11:20:00,6.04,6.05,6.04,6.05,189200.0,5.9865,5.9964,5.9865,5.9964,189200.0
2005-10-03 11:30:00,6.05,6.06,6.05,6.05,188800.0,5.9964,6.0063,5.9964,5.9964,188800.0
2005-10-03 11:40:00,6.05,6.09,6.05,6.09,282400.0,5.9964,6.0361,5.9964,6.0361,282400.0
2005-10-03 11:50:00,6.09,6.1,6.07,6.08,420400.0,6.0361,6.046,6.0162,6.0262,420400.0
2005-10-03 12:00:00,6.07,6.09,6.07,6.09,140400.0,6.0162,6.0361,6.0162,6.0361,140400.0
2005-10-03 12:10:00,6.09,6.09,6.08,6.09,124000.0,6.0361,6.0361,6.0262,6.0361,124000.0
2005-10-03 12:20:00,6.09,6.12,6.08,6.1,328000.0,6.0361,6.0658,6.0262,6.046,328000.0
2005-10-03 12:30:00,6.1,6.1,6.09,6.09,226400.0,6.046,6.046,6.0361,6.0361,226400.0
2005-10-03 12:40:00,6.09,6.09,6.07,6.08,197600.0,6.0361,6.0361,6.0162,6.0262,197600.0
2005-10-03 12:50:00,6.08,6.08,6.04,6.07,185600.0,6.0262,6.0262,5.9865,6.0162,185600.0
2005-10-03 13:00:00,6.07,6.1,6.07,6.1,119600.0,6.0162,6.046,6.0162,6.046,119600.0
2005-10-03 13:10:00,6.1,6.12,6.1,6.12,228000.0,6.046,6.0658,6.046,6.0658,228000.0
2005-10-03 13:20:00,6.12,6.12,6.12,6.12,237200.0,6.0658,6.0658,6.0658,6.0658,237200.0
2005-10-03 13:30:00,6.12,6.13,6.12,6.13,254800.0,6.0658,6.0757,6.0658,6.0757,254800.0
2005-10-03 13:40:00,6.13,6.15,6.13,6.14,140400.0,6.0757,6.0955,6.0757,6.0856,140400.0
2005-10-03 13:50:00,6.14,6.14,6.09,6.09,598400.0,6.0856,6.0856,6.0361,6.0361,598400.0
2005-10-03 14:00:00,6.09,6.11,6.09,6.1,255200.0,6.0361,6.0559,6.0361,6.046,255200.0
2005-10-03 14:10:00,6.1,6.1,6.07,6.07,308000.0,6.046,6.046,6.0162,6.0162,308000.0
2005-10-03 14:20:00,6.07,6.07,6.02,6.04,494800.0,6.0162,6.0162,5.9667,5.9865,494800.0
2005-10-03 14:30:00,6.04,6.04,6.03,6.04,136400.0,5.9865,5.9865,5.9766,5.9865,136400.0
2005-10-03 14:40:00,6.04,6.04,5.99,6.0,798800.0,5.9865,5.9865,5.937,5.9469,798800.0
2005-10-03 14:50:00,6.0,6.01,5.99,6.01,482800.0,5.9469,5.9568,5.937,5.9568,482800.0
2005-10-03 15:00:00,6.01,6.01,5.99,6.0,722800.0,5.9568,5.9568,5.937,5.9469,722800.0
2005-10-03 15:10:00,6.0,6.0,5.99,6.0,362000.0,5.9469,5.9469,5.937,5.9469,362000.0
2005-10-03 15:20:00,6.0,6.01,6.0,6.0,1035600.0,5.9469,5.9568,5.9469,5.9469,1035600.0
2005-10-03 15:30:00,6.0,6.0,6.0,6.0,872400.0,5.9469,5.9469,5.9469,5.9469,872400.0
2005-10-03 15:40:00,6.0,6.01,6.0,6.0,1146000.0,5.9469,5.9568,5.9469,5.9469,1146000.0
2005-10-03 15:50:00,6.0,6.0,6.0,6.0,523600.0,5.9469,5.9469,5.9469,5.9469,523600.0
2005-10-04 09:30:00,6.02,6.13,6.02,6.1,327200.0,5.9667,6.0757,5.9667,6.046,327200.0
2005-10-04 09:40:00,6.08,6.13,6.06,6.07,155600.0,6.0262,6.0757,6.0063,6.0162,155600.0
2005-10-04 09:50:00,6.07,6.1,6.06,6.09,204400.0,6.0162,6.046,6.0063,6.0361,204400.0
2005-10-04 10:00:00,6.1,6.11,6.07,6.08,147200.0,6.046,6.0559,6.0162,6.0262,147200.0
2005-10-04 10:10:00,6.08,6.1,6.07,6.07,277600.0,6.0262,6.046,6.0162,6.0162,277600.0
2005-10-04 10:20:00,6.07,6.07,6.03,6.04,106800.0,6.0162,6.0162,5.9766,5.9865,106800.0
2005-10-04 10:30:00,6.04,6.06,6.03,6.04,858000.0,5.9865,6.0063,5.9766,5.9865,858000.0
2005-10-04 10:40:00,6.05,6.05,6.04,6.04,271600.0,5.9964,5.9964,5.9865,5.9865,271600.0
2005-10-04 10:50:00,6.04,6.04,6.03,6.03,136800.0,5.9865,5.9865,5.9766,5.9766,136800.0
2005-10-04 11:00:00,6.04,6.05,6.03,6.04,954800.0,5.9865,5.9964,5.9766,5.9865,954800.0
2005-10-04 11:10:00,6.04,6.04,6.03,6.04,68400.0,5.9865,5.9865,5.9766,5.9865,68400.0
2005-10-04 11:20:00,6.04,6.05,6.03,6.04,47200.0,5.9865,5.9964,5.9766,5.9865,47200.0
2005-10-04 11:30:00,6.04,6.05,6.03,6.04,242000.0,5.9865,5.9964,5.9766,5.9865,242000.0
2005-10-04 11:40:00,6.05,6.05,6.03,6.03,60000.0,5.9964,5.9964,5.9766,5.9766,60000.0
2005-10-04 11:50:00,6.03,6.04,6.03,6.04,43200.0,5.9766,5.9865,5.9766,5.9865,43200.0
2005-10-04 12:00:00,6.04,6.04,6.02,6.02,52400.0,5.9865,5.9865,5.9667,5.9667,52400.0
2005-10-04 12:10:00,6.02,6.03,6.02,6.02,26000.0,5.9667,5.9766,5.9667,5.9667,26000.0
2005-10-04 12:20:00,6.03,6.03,6.02,6.03,99200.0,5.9766,5.9766,5.9667,5.9766,99200.0
2005-10-04 12:30:00,6.03,6.03,6.02,6.02,82800.0,5.9766,5.9766,5.9667,5.9667,82800.0
2005-10-04 12:40:00,6.02,6.02,6.01,6.01,133600.0,5.9667,5.9667,5.9568,5.9568,133600.0
2005-10-04 12:50:00,6.01,6.02,6.01,6.02,53200.0,5.9568,5.9667,5.9568,5.9667,53200.0
2005-10-04 13:00:00,6.02,6.03,6.02,6.02,55600.0,5.9667,5.9766,5.9667,5.9667,55600.0
2005-10-04 13:10:00,6.02,6.03,6.01,6.03,41200.0,5.9667,5.9766,5.9568,5.9766,41200.0
2005-10-04 13:20:00,6.02,6.03,6.02,6.03,230000.0,5.9667,5.9766,5.9667,5.9766,230000.0
2005-10-04 13:30:00,6.03,6.03,6.02,6.03,128400.0,5.9766,5.9766,5.9667,5.9766,128400.0
2005-10-04 13:40:00,6.02,6.03,6.02,6.02,137200.0,5.9667,5.9766,5.9667,5.9667,137200.0
2005-10-04 13:50:00,6.03,6.03,6.01,6.02,76800.0,5.9766,5.9766,5.9568,5.9667,76800.0
2005-10-04 14:00:00,6.01,6.02,6.01,6.02,54400.0,5.9568,5.9667,5.9568,5.9667,54400.0
2005-10-04 14:10:00,6.02,6.02,6.01,6.02,48800.0,5.9667,5.9667,5.9568,5.9667,48800.0
2005-10-04 14:20:00,6.02,6.02,6.01,6.01,1144800.0,5.9667,5.9667,5.9568,5.9568,1144800.0
2005-10-04 14:30:00,6.01,6.02,5.99,6.02,235200.0,5.9568,5.9667,5.937,5.9667,235200.0
2005-10-04 14:40:00,6.02,6.02,6.01,6.01,277600.0,5.9667,5.9667,5.9568,5.9568,277600.0
2005-10-04 14:50:00,6.01,6.01,6.01,6.01,60000.0,5.9568,5.9568,5.9568,5.9568,60000.0
2005-10-04 15:00:00,6.01,6.01,5.99,5.99,509200.0,5.9568,5.9568,5.937,5.937,509200.0
2005-10-04 15:10:00,6.0,6.01,5.99,6.0,264400.0,5.9469,5.9568,5.937,5.9469,264400.0
2005-10-04 15:20:00,6.0,6.02,6.0,6.01,194000.0,5.9469,5.9667,5.9469,5.9568,194000.0
2005-10-04 15:30:00,6.01,6.01,5.97,5.97,174400.0,5.9568,5.9568,5.9171,5.9171,174400.0
2005-10-04 15:40:00,5.97,5.98,5.95,5.96,112000.0,5.9171,5.927,5.8973,5.9072,112000.0
2005-10-04 15:50:00,5.96,5.96,5.93,5.96,347200.0,5.9072,5.9072,5.8775,5.9072,347200.0
2005-10-05 09:30:00,5.69,5.76,5.62,5.74,1038400.0,5.6396,5.709,5.5702,5.6892,1038400.0
2005-10-05 09:40:00,5.75,5.81,5.74,5.81,500000.0,5.6991,5.7585,5.6892,5.7585,500000.0
2005-10-05 09:50:00,5.81,5.82,5.78,5.79,700400.0,5.7585,5.7685,5.7288,5.7387,700400.0
2005-10-05 10:00:00,5.8,5.8,5.76,5.79,530000.0,5.7486,5.7486,5.709,5.7387,530000.0
2005-10-05 10:10:00,5.79,5.85,5.78,5.84,666800.0,5.7387,5.7982,5.7288,5.7883,666800.0
2005-10-05 10:20:00,5.84,5.87,5.83,5.86,1074800.0,5.7883,5.818,5.7784,5.8081,1074800.0
2005-10-05 10:30:00,5.87,5.88,5.86,5.86,244000.0,5.818,5.8279,5.8081,5.8081,244000.0
2005-10-05 10:40:00,5.86,5.87,5.85,5.85,148400.0,5.8081,5.818,5.7982,5.7982,148400.0
2005-10-05 10:50:00,5.86,5.86,5.83,5.83,233600.0,5.8081,5.8081,5.7784,5.7784,233600.0
2005-10-05 11:00:00,5.83,5.85,5.83,5.84,202800.0,5.7784,5.7982,5.7784,5.7883,202800.0
2005-10-05 11:10:00,5.84,5.84,5.83,5.83,123200.0,5.7883,5.7883,5.7784,5.7784,123200.0
2005-10-05 11:20:00,5.83,5.84,5.83,5.83,106000.0,5.7784,5.7883,5.7784,5.7784,106000.0
2005-10-05 11:30:00,5.82,5.85,5.82,5.83,180400.0,5.7685,5.7982,5.7685,5.7784,180400.0
2005-10-05 11:40:00,5.82,5.85,5.82,5.84,185600.0,5.7685,5.7982,5.7685,5.7883,185600.0
2005-10-05 11:50:00,5.84,5.87,5.84,5.84,245600.0,5.7883,5.818,5.7883,5.7883,245600.0
2005-10-05 12:00:00,5.84,5.85,5.83,5.83,188400.0,5.7883,5.7982,5.7784,5.7784,188400.0
2005-10-05 12:10:00,5.84,5.84,5.82,5.83,236800.0,5.7883,5.7883,5.7685,5.7784,236800.0
2005-10-05 12:20:00,5.84,5.9,5.83,5.88,488800.0,5.7883,5.8478,5.7784,5.8279,488800.0
2005-10-05 12:30:00,5.89,5.9,5.89,5.89,85200.0,5.8378,5.8478,5.8378,5.8378,85200.0
2005-10-05 12:40:00,5.89,5.89,5.88,5.89,206000.0,5.8378,5.8378,5.8279,5.8378,206000.0
2005-10-05 12:50:00,5.88,5.89,5.86,5.87,78800.0,5.8279,5.8378,5.8081,5.818,78800.0
2005-10-05 13:00:00,5.86,5.88,5.86,5.88,58400.0,5.8081,5.8279,5.8081,5.8279,58400.0
2005-10-05 13:10:00,5.88,5.88,5.87,5.87,71200.0,5.8279,5.8279,5.818,5.818,71200.0
2005-10-05 13:20:00,5.88,5.89,5.87,5.88,135200.0,5.8279,5.8378,5.818,5.8279,135200.0
2005-10-05 13:30:00,5.88,5.89,5.87,5.89,209600.0,5.8279,5.8378,5.818,5.8378,209600.0
2005-10-05 13:40:00,5.9,5.91,5.89,5.91,58800.0,5.8478,5.8577,5.8378,5.8577,58800.0
2005-10-05 13:50:00,5.91,5.93,5.91,5.92,186000.0,5.8577,5.8775,5.8577,5.8676,186000.0
2005-10-05 14:00:00,5.91,5.91,5.89,5.89,140400.0,5.8577,5.8577,5.8378,5.8378,140400.0
2005-10-05 14:10:00,5.89,5.9,5.89,5.89,110800.0,5.8378,5.8478,5.8378,5.8378,110800.0
2005-10-05 14:20:00,5.89,5.89,5.88,5.89,72800.0,5.8378,5.8378,5.8279,5.8378,72800.0
2005-10-05 14:30:00,5.89,5.89,5.88,5.88,146400.0,5.8378,5.8378,5.8279,5.8279,146400.0
2005-10-05 14:40:00,5.88,5.88,5.87,5.88,120800.0,5.8279,5.8279,5.818,5.8279,120800.0
2005-10-05 14:50:00,5.88,5.88,5.88,5.88,112000.0,5.8279,5.8279,5.8279,5.8279,112000.0
2005-10-05 15:00:00,5.88,5.89,5.87,5.88,236400.0,5.8279,5.8378,5.818,5.8279,236400.0
2005-10-05 15:10:00,5.88,5.88,5.87,5.87,178400.0,5.8279,5.8279,5.818,5.818,178400.0
2005-10-05 15:20:00,5.87,5.88,5.87,5.87,285200.0,5.818,5.8279,5.818,5.818,285200.0
2005-10-05 15:30:00,5.87,5.88,5.86,5.86,162400.0,5.818,5.8279,5.8081,5.8081,162400.0
2005-10-05 15:40:00,5.85,5.85,5.81,5.83,318800.0,5.7982,5.7982,5.7585,5.7784,318800.0
2005-10-05 15:50:00,5.83,5.84,5.82,5.84,248800.0,5.7784,5.7883,5.7685,5.7883,248800.0
2005-10-06 09:30:00,5.84,5.85,5.75,5.79,100400.0,5.7883,5.7982,5.6991,5.7387,100400.0
2005-10-06 09:40:00,5.79,5.81,5.78,5.79,84800.0,5.7387,5.7585,5.7288,5.7387,84800.0
2005-10-06 09:50:00,5.77,5.8,5.76,5.8,437600.0,5.7189,5.7486,5.709,5.7486,437600.0
2005-10-06 10:00:00,5.8,5.81,5.77,5.79,215600.0,5.7486,5.7585,5.7189,5.7387,215600.0
2005-10-06 10:10:00,5.79,5.8,5.78,5.79,76400.0,5.7387,5.7486,5.7288,5.7387,76400.0
2005-10-06 10:20:00,5.78,5.8,5.78,5.79,68400.0,5.7288,5.7486,5.7288,5.7387,68400.0
2005-10-06 10:30:00,5.79,5.8,5.78,5.79,66000.0,5.7387,5.7486,5.7288,5.7387,66000.0
2005-10-06 10:40:00,5.79,5.8,5.77,5.8,176800.0,5.7387,5.7486,5.7189,5.7486,176800.0
2005-10-06 10:50:00,5.8,5.81,5.8,5.8,107200.0,5.7486,5.7585,5.7486,5.7486,107200.0
2005-10-06 11:00:00,5.8,5.83,5.8,5.83,321600.0,5.7486,5.7784,5.7486,5.7784,321600.0
2005-10-06 11:10:00,5.83,5.83,5.82,5.83,192400.0,5.7784,5.7784,5.7685,5.7784,192400.0
2005-10-06 11:20:00,5.83,5.83,5.81,5.82,50000.0,5.7784,5.7784,5.7585,5.7685,50000.0
2005-10-06 11:30:00,5.82,5.82,5.8,5.81,59200.0,5.7685,5.7685,5.7486,5.7585,59200.0
2005-10-06 11:40:00,5.81,5.82,5.81,5.81,48400.0,5.7585,5.7685,5.7585,5.7585,48400.0
2005-10-06 11:50:00,5.82,5.82,5.8,5.8,23200.0,5.7685,5.7685,5.7486,5.7486,23200.0
2005-10-06 12:00:00,5.8,5.81,5.8,5.8,39600.0,5.7486,5.7585,5.7486,5.7486,39600.0
2005-10-06 12:10:00,5.81,5.81,5.79,5.8,30400.0,5.7585,5.7585,5.7387,5.7486,30400.0
2005-10-06 12:20:00,5.8,5.8,5.79,5.79,36000.0,5.7486,5.7486,5.7387,5.7387,36000.0
2005-10-06 12:30:00,5.79,5.8,5.79,5.8,32000.0,5.7387,5.7486,5.7387,5.7486,32000.0
2005-10-06 12:40:00,5.8,5.8,5.8,5.8,7600.0,5.7486,5.7486,5.7486,5.7486,7600.0
2005-10-06 12:50:00,5.8,5.81,5.8,5.81,166800.0,5.7486,5.7585,5.7486,5.7585,166800.0
2005-10-06 13:00:00,5.81,5.81,5.8,5.8,41600.0,5.7585,5.7585,5.7486,5.7486,41600.0
2005-10-06 13:10:00,5.8,5.8,5.79,5.8,86000.0,5.7486,5.7486,5.7387,5.7486,86000.0
2005-10-06 13:20:00,5.8,5.8,5.78,5.79,67600.0,5.7486,5.7486,5.7288,5.7387,67600.0
2005-10-06 13:30:00,5.79,5.79,5.79,5.79,21600.0,5.7387,5.7387,5.7387,5.7387,21600.0
2005-10-06 13:40:00,5.79,5.79,5.77,5.77,213200.0,5.7387,5.7387,5.7189,5.7189,213200.0
2005-10-06 13:50:00,5.77,5.78,5.75,5.77,63200.0,5.7189,5.7288,5.6991,5.7189,63200.0
2005-10-06 14:00:00,5.77,5.78,5.77,5.77,41200.0,5.7189,5.7288,5.7189,5.7189,41200.0
2005-10-06 14:10:00,5.77,5.77,5.77,5.77,36000.0,5.7189,5.7189,5.7189,5.7189,36000.0
2005-10-06 14:20:00,5.77,5.77,5.77,5.77,66000.0,5.7189,5.7189,5.7189,5.7189,66000.0
2005-10-06 14:30:00,5.77,5.77,5.77,5.77,18400.0,5.7189,5.7189,5.7189,5.7189,18400.0
2005-10-06 14:40:00,5.77,5.77,5.73,5.73,84400.0,5.7189,5.7189,5.6793,5.6793,84400.0
2005-10-06 14:50:00,5.74,5.74,5.73,5.74,78400.0,5.6892,5.6892,5.6793,5.6892,78400.0
2005-10-06 15:00:00,5.75,5.75,5.73,5.73,33600.0,5.6991,5.6991,5.6793,5.6793,33600.0
2005-10-06 15:10:00,5.74,5.74,5.73,5.73,518000.0,5.6892,5.6892,5.6793,5.6793,518000.0
2005-10-06 15:20:00,5.73,5.73,5.7,5.71,310000.0,5.6793,5.6793,5.6495,5.6594,310000.0
2005-10-06 15:30:00,5.71,5.71,5.69,5.69,106400.0,5.6594,5.6594,5.6396,5.6396,106400.0
2005-10-06 15:40:00,5.69,5.72,5.68,5.71,629600.0,5.6396,5.6693,5.6297,5.6594,629600.0
2005-10-06 15:50:00,5.72,5.8,5.72,5.76,482000.0,5.6693,5.7486,5.6693,5.709,482000.0
2005-10-07 09:30:00,5.78,5.81,5.78,5.81,63600.0,5.7288,5.7585,5.7288,5.7585,63600.0
2005-10-07 09:40:00,5.8,5.81,5.78,5.78,34800.0,5.7486,5.7585,5.7288,5.7288,34800.0
2005-10-07 09:50:00,5.8,5.81,5.78,5.78,29200.0,5.7486,5.7585,5.7288,5.7288,29200.0
2005-10-07 10:00:00,5.78,5.79,5.72,5.73,35600.0,5.7288,5.7387,5.6693,5.6793,35600.0
2005-10-07 10:10:00,5.72,5.73,5.67,5.68,245200.0,5.6693,5.6793,5.6198,5.6297,245200.0
2005-10-07 10:20:00,5.68,5.68,5.65,5.68,174000.0,5.6297,5.6297,5.6,5.6297,174000.0
2005-10-07 10:30:00,5.68,5.72,5.68,5.72,89200.0,5.6297,5.6693,5.6297,5.6693,89200.0
2005-10-07 10:40:00,5.71,5.72,5.68,5.69,68800.0,5.6594,5.6693,5.6297,5.6396,68800.0
2005-10-07 10:50:00,5.69,5.7,5.68,5.69,77600.0,5.6396,5.6495,5.6297,5.6396,77600.0
2005-10-07 11:00:00,5.69,5.69,5.68,5.68,24400.0,5.6396,5.6396,5.6297,5.6297,24400.0
2005-10-07 11:10:00,5.68,5.68,5.67,5.67,43600.0,5.6297,5.6297,5.6198,5.6198,43600.0
2005-10-07 11:20:00,5.68,5.7,5.68,5.68,112800.0,5.6297,5.6495,5.6297,5.6297,112800.0
2005-10-07 11:30:00,5.68,5.7,5.67,5.7,83600.0,5.6297,5.6495,5.6198,5.6495,83600.0
2005-10-07 11:40:00,5.7,5.72,5.68,5.68,105200.0,5.6495,5.6693,5.6297,5.6297,105200.0
2005-10-07 11:50:00,5.69,5.7,5.68,5.69,10000.0,5.6396,5.6495,5.6297,5.6396,10000.0
2005-10-07 12:00:00,5.69,5.7,5.69,5.7,28000.0,5.6396,5.6495,5.6396,5.6495,28000.0
2005-10-07 12:10:00,5.7,5.7,5.7,5.7,144000.0,5.6495,5.6495,5.6495,5.6495,144000.0
2005-10-07 12:20:00,5.7,5.7,5.68,5.7,27600.0,5.6495,5.6495,5.6297,5.6495,27600.0
2005-10-07 12:30:00,5.7,5.7,5.67,5.67,30400.0,5.6495,5.6495,5.6198,5.6198,30400.0
2005-10-07 12:40:00,5.67,5.67,5.67,5.67,17600.0,5.6198,5.6198,5.6198,5.6198,17600.0
2005-10-07 12:50:00,5.67,5.67,5.65,5.65,84400.0,5.6198,5.6198,5.6,5.6,84400.0
2005-10-07 13:00:00,5.65,5.66,5.65,5.66,92800.0,5.6,5.6099,5.6,5.6099,92800.0
2005-10-07 13:10:00,5.66,5.66,5.66,5.66,52800.0,5.6099,5.6099,5.6099,5.6099,52800.0
2005-10-07 13:20:00,5.66,5.68,5.66,5.68,67200.0,5.6099,5.6297,5.6099,5.6297,67200.0
2005-10-07 13:30:00,5.68,5.68,5.68,5.68,144800.0,5.6297,5.6297,5.6297,5.6297,144800.0
2005-10-07 13:40:00,5.68,5.68,5.67,5.67,54800.0,5.6297,5.6297,5.6198,5.6198,54800.0
2005-10-07 13:50:00,5.67,5.67,5.66,5.66,22400.0,5.6198,5.6198,5.6099,5.6099,22400.0
2005-10-07 14:00:00,5.66,5.66,5.66,5.66,28000.0,5.6099,5.6099,5.6099,5.6099,28000.0
2005-10-07 14:10:00,5.66,5.66,5.65,5.66,18400.0,5.6099,5.6099,5.6,5.6099,18400.0
2005-10-07 14:20:00,5.65,5.66,5.65,5.65,31600.0,5.6,5.6099,5.6,5.6,31600.0
2005-10-07 14:30:00,5.65,5.65,5.65,5.65,70400.0,5.6,5.6,5.6,5.6,70400.0
2005-10-07 14:40:00,5.65,5.66,5.63,5.63,187600.0,5.6,5.6099,5.5801,5.5801,187600.0
2005-10-07 14:50:00,5.64,5.64,5.63,5.63,130800.0,5.5901,5.5901,5.5801,5.5801,130800.0
2005-10-07 15:00:00,5.63,5.65,5.63,5.65,384800.0,5.5801,5.6,5.5801,5.6,384800.0
2005-10-07 15:10:00,5.65,5.66,5.65,5.66,109600.0,5.6,5.6099,5.6,5.6099,109600.0
2005-10-07 15:20:00,5.66,5.67,5.66,5.67,113200.0,5.6099,5.6198,5.6099,5.6198,113200.0
2005-10-07 15:30:00,5.67,5.68,5.67,5.68,118800.0,5.6198,5.6297,5.6198,5.6297,118800.0
2005-10-07 15:40:00,5.68,5.68,5.68,5.68,97600.0,5.6297,5.6297,5.6297,5.6297,97600.0
2005-10-07 15:50:00,5.68,5.7,5.67,5.7,534000.0,5.6297,5.6495,5.6198,5.6495,534000.0
2005-10-10 09:30:00,5.7,5.71,5.7,5.7,34000.0,5.6495,5.6594,5.6495,5.6495,34000.0
2005-10-10 09:40:00,5.7,5.7,5.68,5.68,52800.0,5.6495,5.6495,5.6297,5.6297,52800.0
2005-10-10 09:50:00,5.71,5.73,5.69,5.7,52000.0,5.6594,5.6793,5.6396,5.6495,52000.0
2005-10-10 10:00:00,5.69,5.71,5.68,5.68,109200.0,5.6396,5.6594,5.6297,5.6297,109200.0
2005-10-10 10:10:00,5.68,5.68,5.67,5.67,36400.0,5.6297,5.6297,5.6198,5.6198,36400.0
2005-10-10 10:20:00,5.67,5.68,5.67,5.68,53200.0,5.6198,5.6297,5.6198,5.6297,53200.0
2005-10-10 10:30:00,5.68,5.68,5.67,5.67,36800.0,5.6297,5.6297,5.6198,5.6198,36800.0
2005-10-10 10:40:00,5.67,5.67,5.67,5.67,21600.0,5.6198,5.6198,5.6198,5.6198,21600.0
2005-10-10 10:50:00,5.67,5.67,5.66,5.66,30000.0,5.6198,5.6198,5.6099,5.6099,30000.0
2005-10-10 11:00:00,5.67,5.67,5.66,5.67,60400.0,5.6198,5.6198,5.6099,5.6198,60400.0
2005-10-10 11:10:00,5.67,5.67,5.65,5.66,34800.0,5.6198,5.6198,5.6,5.6099,34800.0
2005-10-10 11:20:00,5.66,5.66,5.64,5.64,27600.0,5.6099,5.6099,5.5901,5.5901,27600.0
2005-10-10 11:30:00,5.64,5.65,5.64,5.65,66400.0,5.5901,5.6,5.5901,5.6,66400.0
2005-10-10 11:40:00,5.65,5.66,5.65,5.66,23200.0,5.6,5.6099,5.6,5.6099,23200.0
2005-10-10 11:50:00,5.66,5.67,5.66,5.66,49600.0,5.6099,5.6198,5.6099,5.6099,49600.0
2005-10-10 12:00:00,5.66,5.66,5.65,5.65,45600.0,5.6099,5.6099,5.6,5.6,45600.0
2005-10-10 12:10:00,5.65,5.65,5.64,5.64,14400.0,5.6,5.6,5.5901,5.5901,14400.0
2005-10-10 12:20:00,5.64,5.64,5.64,5.64,16400.0,5.5901,5.5901,5.5901,5.5901,16400.0
2005-10-10 12:30:00,5.64,5.65,5.63,5.64,54000.0,5.5901,5.6,5.5801,5.5901,54000.0
2005-10-10 12:40:00,5.64,5.64,5.63,5.64,26800.0,5.5901,5.5901,5.5801,5.5901,26800.0
2005-10-10 12:50:00,5.64,5.65,5.64,5.64,29200.0,5.5901,5.6,5.5901,5.5901,29200.0
2005-10-10 13:00:00,5.64,5.65,5.64,5.64,24000.0,5.5901,5.6,5.5901,5.5901,24000.0
2005-10-10 13:10:00,5.64,5.64,5.64,5.64,15600.0,5.5901,5.5901,5.5901,5.5901,15600.0
2005-10-10 13:20:00,5.64,5.64,5.64,5.64,16000.0,5.5901,5.5901,5.5901,5.5901,16000.0
2005-10-10 13:30:00,5.64,5.64,5.63,5.63,34800.0,5.5901,5.5901,5.5801,5.5801,34800.0
2005-10-10 13:40:00,5.63,5.64,5.63,5.64,22800.0,5.5801,5.5901,5.5801,5.5901,22800.0
2005-10-10 13:50:00,5.64,5.64,5.64,5.64,13200.0,5.5901,5.5901,5.5901,5.5901,13200.0
2005-10-10 14:00:00,5.64,5.64,5.63,5.63,76000.0,5.5901,5.5901,5.5801,5.5801,76000.0
2005-10-10 14:10:00,5.63,5.63,5.62,5.63,63200.0,5.5801,5.5801,5.5702,5.5801,63200.0
2005-10-10 14:20:00,5.63,5.65,5.62,5.62,268800.0,5.5801,5.6,5.5702,5.5702,268800.0
2005-10-10 14:30:00,5.62,5.65,5.59,5.59,321200.0,5.5702,5.6,5.5405,5.5405,321200.0
2005-10-10 14:40:00,5.6,5.6,5.59,5.6,63600.0,5.5504,5.5504,5.5405,5.5504,63600.0
2005-10-10 14:50:00,5.6,5.6,5.6,5.6,165600.0,5.5504,5.5504,5.5504,5.5504,165600.0
2005-10-10 15:00:00,5.6,5.6,5.59,5.59,114400.0,5.5504,5.5504,5.5405,5.5405,114400.0
2005-10-10 15:10:00,5.59,5.6,5.59,5.59,167200.0,5.5405,5.5504,5.5405,5.5405,167200.0
2005-10-10 15:20:00,5.59,5.6,5.59,5.6,162000.0,5.5405,5.5504,5.5405,5.5504,162000.0
2005-10-10 15:30:00,5.6,5.6,5.59,5.59,148400.0,5.5504,5.5504,5.5405,5.5405,148400.0
2005-10-10 15:40:00,5.59,5.59,5.54,5.55,1017600.0,5.5405,5.5405,5.4909,5.5009,1017600.0
2005-10-10 15:50:00,5.55,5.57,5.55,5.56,504000.0,5.5009,5.5207,5.5009,5.5108,504000.0
2005-10-11 09:30:00,5.56,5.58,5.55,5.55,145200.0,5.5108,5.5306,5.5009,5.5009,145200.0
2005-10-11 09:40:00,5.55,5.56,5.55,5.55,257200.0,5.5009,5.5108,5.5009,5.5009,257200.0
2005-10-11 09:50:00,5.55,5.61,5.55,5.61,437200.0,5.5009,5.5603,5.5009,5.5603,437200.0
2005-10-11 10:00:00,5.61,5.61,5.6,5.6,30000.0,5.5603,5.5603,5.5504,5.5504,30000.0
2005-10-11 10:10:00,5.6,5.6,5.58,5.59,100000.0,5.5504,5.5504,5.5306,5.5405,100000.0
2005-10-11 10:20:00,5.59,5.6,5.59,5.6,66400.0,5.5405,5.5504,5.5405,5.5504,66400.0
2005-10-11 10:30:00,5.6,5.6,5.59,5.6,124800.0,5.5504,5.5504,5.5405,5.5504,124800.0
2005-10-11 10:40:00,5.6,5.6,5.57,5.57,62800.0,5.5504,5.5504,5.5207,5.5207,62800.0
2005-10-11 10:50:00,5.57,5.57,5.55,5.55,46000.0,5.5207,5.5207,5.5009,5.5009,46000.0
2005-10-11 11:00:00,5.55,5.56,5.55,5.56,68000.0,5.5009,5.5108,5.5009,5.5108,68000.0
2005-10-11 11:10:00,5.56,5.56,5.56,5.56,46400.0,5.5108,5.5108,5.5108,5.5108,46400.0
2005-10-11 11:20:00,5.56,5.56,5.56,5.56,116400.0,5.5108,5.5108,5.5108,5.5108,116400.0
2005-10-11 11:30:00,5.56,5.56,5.55,5.56,96400.0,5.5108,5.5108,5.5009,5.5108,96400.0
2005-10-11 11:40:00,5.56,5.56,5.52,5.52,88400.0,5.5108,5.5108,5.4711,5.4711,88400.0
2005-10-11 11:50:00,5.52,5.52,5.52,5.52,43600.0,5.4711,5.4711,5.4711,5.4711,43600.0
2005-10-11 12:00:00,5.52,5.53,5.52,5.53,129200.0,5.4711,5.481,5.4711,5.481,129200.0
2005-10-11 12:10:00,5.53,5.53,5.53,5.53,28400.0,5.481,5.481,5.481,5.481,28400.0
2005-10-11 12:20:00,5.53,5.53,5.51,5.51,54000.0,5.481,5.481,5.4612,5.4612,54000.0
2005-10-11 12:30:00,5.51,5.51,5.48,5.48,154000.0,5.4612,5.4612,5.4315,5.4315,154000.0
2005-10-11 12:40:00,5.48,5.48,5.46,5.47,102400.0,5.4315,5.4315,5.4116,5.4216,102400.0
2005-10-11 12:50:00,5.47,5.48,5.47,5.47,74400.0,5.4216,5.4315,5.4216,5.4216,74400.0
2005-10-11 13:00:00,5.47,5.47,5.43,5.45,165600.0,5.4216,5.4216,5.3819,5.4017,165600.0
2005-10-11 13:10:00,5.44,5.45,5.43,5.44,110400.0,5.3918,5.4017,5.3819,5.3918,110400.0
2005-10-11 13:20:00,5.44,5.44,5.41,5.41,340000.0,5.3918,5.3918,5.3621,5.3621,340000.0
2005-10-11 13:30:00,5.41,5.47,5.41,5.47,332400.0,5.3621,5.4216,5.3621,5.4216,332400.0
2005-10-11 13:40:00,5.48,5.48,5.45,5.46,141200.0,5.4315,5.4315,5.4017,5.4116,141200.0
2005-10-11 13:50:00,5.46,5.46,5.46,5.46,77200.0,5.4116,5.4116,5.4116,5.4116,77200.0
2005-10-11 14:00:00,5.46,5.46,5.43,5.43,59600.0,5.4116,5.4116,5.3819,5.3819,59600.0
2005-10-11 14:10:00,5.43,5.46,5.41,5.43,130000.0,5.3819,5.4116,5.3621,5.3819,130000.0
2005-10-11 14:20:00,5.43,5.45,5.43,5.44,82400.0,5.3819,5.4017,5.3819,5.3918,82400.0
2005-10-11 14:30:00,5.44,5.46,5.44,5.46,96000.0,5.3918,5.4116,5.3918,5.4116,96000.0
2005-10-11 14:40:00,5.46,5.46,5.44,5.44,149600.0,5.4116,5.4116,5.3918,5.3918,149600.0
2005-10-11 14:50:00,5.45,5.45,5.44,5.45,110400.0,5.4017,5.4017,5.3918,5.4017,110400.0
2005-10-11 15:00:00,5.45,5.45,5.45,5.45,88400.0,5.4017,5.4017,5.4017,5.4017,88400.0
2005-10-11 15:10:00,5.45,5.45,5.45,5.45,87200.0,5.4017,5.4017,5.4017,5.4017,87200.0
2005-10-11 15:20:00,5.45,5.45,5.44,5.45,144000.0,5.4017,5.4017,5.3918,5.4017,144000.0
2005-10-11 15:30:00,5.45,5.45,5.44,5.44,91200.0,5.4017,5.4017,5.3918,5.3918,91200.0
2005-10-11 15:40:00,5.44,5.44,5.44,5.44,115600.0,5.3918,5.3918,5.3918,5.3918,115600.0
2005-10-11 15:50:00,5.44,5.44,5.44,5.44,233200.0,5.3918,5.3918,5.3918,5.3918,233200.0
2005-10-12 09:30:00,5.42,5.42,5.38,5.4,87600.0,5.372,5.372,5.3324,5.3522,87600.0
2005-10-12 09:40:00,5.39,5.39,5.38,5.38,60800.0,5.3423,5.3423,5.3324,5.3324,60800.0
2005-10-12 09:50:00,5.38,5.39,5.36,5.38,178400.0,5.3324,5.3423,5.3125,5.3324,178400.0
2005-10-12 10:00:00,5.38,5.39,5.37,5.37,85200.0,5.3324,5.3423,5.3224,5.3224,85200.0
2005-10-12 10:10:00,5.37,5.38,5.35,5.36,148800.0,5.3224,5.3324,5.3026,5.3125,148800.0
2005-10-12 10:20:00,5.36,5.4,5.36,5.4,126400.0,5.3125,5.3522,5.3125,5.3522,126400.0
2005-10-12 10:30:00,5.4,5.4,5.35,5.35,60400.0,5.3522,5.3522,5.3026,5.3026,60400.0
2005-10-12 10:40:00,5.35,5.39,5.35,5.36,86000.0,5.3026,5.3423,5.3026,5.3125,86000.0
2005-10-12 10:50:00,5.36,5.36,5.36,5.36,71600.0,5.3125,5.3125,5.3125,5.3125,71600.0
2005-10-12 11:00:00,5.36,5.36,5.35,5.35,88800.0,5.3125,5.3125,5.3026,5.3026,88800.0
2005-10-12 11:10:00,5.35,5.37,5.35,5.37,73600.0,5.3026,5.3224,5.3026,5.3224,73600.0
2005-10-12 11:20:00,5.37,5.37,5.36,5.36,16400.0,5.3224,5.3224,5.3125,5.3125,16400.0
2005-10-12 11:30:00,5.36,5.36,5.35,5.35,17200.0,5.3125,5.3125,5.3026,5.3026,17200.0
2005-10-12 11:40:00,5.35,5.35,5.35,5.35,12800.0,5.3026,5.3026,5.3026,5.3026,12800.0
2005-10-12 11:50:00,5.35,5.35,5.32,5.32,97600.0,5.3026,5.3026,5.2729,5.2729,97600.0
2005-10-12 12:00:00,5.32,5.33,5.29,5.33,100000.0,5.2729,5.2828,5.2432,5.2828,100000.0
2005-10-12 12:10:00,5.33,5.34,5.33,5.33,75200.0,5.2828,5.2927,5.2828,5.2828,75200.0
2005-10-12 12:20:00,5.33,5.33,5.33,5.33,34400.0,5.2828,5.2828,5.2828,5.2828,34400.0
2005-10-12 12:30:00,5.33,5.33,5.32,5.32,59200.0,5.2828,5.2828,5.2729,5.2729,59200.0
2005-10-12 12:40:00,5.33,5.33,5.32,5.33,102400.0,5.2828,5.2828,5.2729,5.2828,102400.0
2005-10-12 12:50:00,5.33,5.33,5.32,5.33,51600.0,5.2828,5.2828,5.2729,5.2828,51600.0
2005-10-12 13:00:00,5.33,5.33,5.32,5.32,72000.0,5.2828,5.2828,5.2729,5.2729,72000.0
2005-10-12 13:10:00,5.32,5.32,5.31,5.32,106800.0,5.2729,5.2729,5.263,5.2729,106800.0
2005-10-12 13:20:00,5.32,5.33,5.31,5.31,61200.0,5.2729,5.2828,5.263,5.263,61200.0
2005-10-12 13:30:00,5.31,5.31,5.3,5.3,14800.0,5.263,5.263,5.2531,5.2531,14800.0
2005-10-12 13:40:00,5.31,5.36,5.3,5.36,122800.0,5.263,5.3125,5.2531,5.3125,122800.0
2005-10-12 13:50:00,5.36,5.36,5.35,5.36,148800.0,5.3125,5.3125,5.3026,5.3125,148800.0
2005-10-12 14:00:00,5.36,5.36,5.32,5.32,104000.0,5.3125,5.3125,5.2729,5.2729,104000.0
2005-10-12 14:10:00,5.32,5.33,5.3,5.33,172800.0,5.2729,5.2828,5.2531,5.2828,172800.0
2005-10-12 14:20:00,5.32,5.32,5.3,5.3,166000.0,5.2729,5.2729,5.2531,5.2531,166000.0
2005-10-12 14:30:00,5.3,5.3,5.27,5.3,134800.0,5.2531,5.2531,5.2233,5.2531,134800.0
2005-10-12 14:40:00,5.3,5.33,5.3,5.31,314800.0,5.2531,5.2828,5.2531,5.263,314800.0
2005-10-12 14:50:00,5.31,5.31,5.31,5.31,90000.0,5.263,5.263,5.263,5.263,90000.0
2005-10-12 15:00:00,5.31,5.31,5.27,5.27,96000.0,5.263,5.263,5.2233,5.2233,96000.0
2005-10-12 15:10:00,5.27,5.3,5.27,5.29,362000.0,5.2233,5.2531,5.2233,5.2432,362000.0
2005-10-12 15:20:00,5.29,5.29,5.26,5.26,330400.0,5.2432,5.2432,5.2134,5.2134,330400.0
2005-10-12 15:30:00,5.26,5.28,5.25,5.26,287600.0,5.2134,5.2332,5.2035,5.2134,287600.0
2005-10-12 15:40:00,5.26,5.27,5.25,5.27,296000.0,5.2134,5.2233,5.2035,5.2233,296000.0
2005-10-12 15:50:00,5.27,5.3,5.27,5.3,449600.0,5.2233,5.2531,5.2233,5.2531,449600.0
2005-10-13 09:30:00,5.21,5.21,5.08,5.18,529200.0,5.1639,5.1639,5.035,5.1341,529200.0
2005-10-13 09:40:00,5.18,5.29,5.15,5.29,422400.0,5.1341,5.2432,5.1044,5.2432,422400.0
2005-10-13 09:50:00,5.29,5.32,5.26,5.31,197200.0,5.2432,5.2729,5.2134,5.263,197200.0
2005-10-13 10:00:00,5.31,5.32,5.27,5.31,160800.0,5.263,5.2729,5.2233,5.263,160800.0
2005-10-13 10:10:00,5.31,5.32,5.29,5.3,63200.0,5.263,5.2729,5.2432,5.2531,63200.0
2005-10-13 10:20:00,5.3,5.32,5.28,5.31,90400.0,5.2531,5.2729,5.2332,5.263,90400.0
2005-10-13 10:30:00,5.31,5.37,5.31,5.35,159600.0,5.263,5.3224,5.263,5.3026,159600.0
2005-10-13 10:40:00,5.35,5.37,5.35,5.37,37200.0,5.3026,5.3224,5.3026,5.3224,37200.0
2005-10-13 10:50:00,5.36,5.37,5.35,5.35,58400.0,5.3125,5.3224,5.3026,5.3026,58400.0
2005-10-13 11:00:00,5.36,5.36,5.35,5.35,22800.0,5.3125,5.3125,5.3026,5.3026,22800.0
2005-10-13 11:10:00,5.35,5.37,5.35,5.37,30400.0,5.3026,5.3224,5.3026,5.3224,30400.0
2005-10-13 11:20:00,5.37,5.37,5.36,5.36,26000.0,5.3224,5.3224,5.3125,5.3125,26000.0
2005-10-13 11:30:00,5.36,5.38,5.36,5.37,41600.0,5.3125,5.3324,5.3125,5.3224,41600.0
2005-10-13 11:40:00,5.37,5.37,5.35,5.36,62800.0,5.3224,5.3224,5.3026,5.3125,62800.0
2005-10-13 11:50:00,5.35,5.36,5.34,5.35,53600.0,5.3026,5.3125,5.2927,5.3026,53600.0
2005-10-13 12:00:00,5.35,5.37,5.35,5.37,45600.0,5.3026,5.3224,5.3026,5.3224,45600.0
2005-10-13 12:10:00,5.36,5.38,5.36,5.38,45200.0,5.3125,5.3324,5.3125,5.3324,45200.0
2005-10-13 12:20:00,5.38,5.38,5.37,5.37,58000.0,5.3324,5.3324,5.3224,5.3224,58000.0
2005-10-13 12:30:00,5.37,5.38,5.37,5.38,86400.0,5.3224,5.3324,5.3224,5.3324,86400.0
2005-10-13 12:40:00,5.38,5.42,5.38,5.42,45600.0,5.3324,5.372,5.3324,5.372,45600.0
2005-10-13 12:50:00,5.42,5.42,5.41,5.41,25600.0,5.372,5.372,5.3621,5.3621,25600.0
2005-10-13 13:00:00,5.41,5.41,5.4,5.4,20000.0,5.3621,5.3621,5.3522,5.3522,20000.0
2005-10-13 13:10:00,5.39,5.39,5.39,5.39,24800.0,5.3423,5.3423,5.3423,5.3423,24800.0
2005-10-13 13:20:00,5.39,5.4,5.39,5.39,57200.0,5.3423,5.3522,5.3423,5.3423,57200.0
2005-10-13 13:30:00,5.39,5.39,5.38,5.39,23200.0,5.3423,5.3423,5.3324,5.3423,23200.0
2005-10-13 13:40:00,5.39,5.39,5.37,5.37,32800.0,5.3423,5.3423,5.3224,5.3224,32800.0
2005-10-13 13:50:00,5.36,5.4,5.36,5.39,120000.0,5.3125,5.3522,5.3125,5.3423,120000.0
2005-10-13 14:00:00,5.39,5.4,5.38,5.4,38400.0,5.3423,5.3522,5.3324,5.3522,38400.0
2005-10-13 14:10:00,5.39,5.39,5.38,5.39,32000.0,5.3423,5.3423,5.3324,5.3423,32000.0
2005-10-13 14:20:00,5.39,5.42,5.39,5.4,60400.0,5.3423,5.372,5.3423,5.3522,60400.0
2005-10-13 14:30:00,5.4,5.44,5.4,5.44,91200.0,5.3522,5.3918,5.3522,5.3918,91200.0
2005-10-13 14:40:00,5.43,5.46,5.43,5.46,55600.0,5.3819,5.4116,5.3819,5.4116,55600.0
2005-10-13 14:50:00,5.46,5.48,5.44,5.47,96400.0,5.4116,5.4315,5.3918,5.4216,96400.0
2005-10-13 15:00:00,5.47,5.47,5.46,5.47,94800.0,5.4216,5.4216,5.4116,5.4216,94800.0
2005-10-13 15:10:00,5.47,5.47,5.44,5.44,79200.0,5.4216,5.4216,5.3918,5.3918,79200.0
2005-10-13 15:20:00,5.44,5.44,5.42,5.42,146800.0,5.3918,5.3918,5.372,5.372,146800.0
2005-10-13 15:30:00,5.42,5.46,5.42,5.46,96400.0,5.372,5.4116,5.372,5.4116,96400.0
2005-10-13 15:40:00,5.46,5.47,5.46,5.47,196800.0,5.4116,5.4216,5.4116,5.4216,196800.0
2005-10-13 15:50:00,5.47,5.47,5.45,5.45,185600.0,5.4216,5.4216,5.4017,5.4017,185600.0
2005-10-14 09:30:00,5.47,5.5,5.47,5.48,44800.0,5.4216,5.4513,5.4216,5.4315,44800.0
2005-10-14 09:40:00,5.47,5.5,5.47,5.49,48800.0,5.4216,5.4513,5.4216,5.4414,48800.0
2005-10-14 09:50:00,5.49,5.5,5.48,5.48,53200.0,5.4414,5.4513,5.4315,5.4315,53200.0
2005-10-14 10:00:00,5.48,5.53,5.48,5.51,35600.0,5.4315,5.481,5.4315,5.4612,35600.0
2005-10-14 10:10:00,5.51,5.51,5.48,5.48,61600.0,5.4612,5.4612,5.4315,5.4315,61600.0
2005-10-14 10:20:00,5.48,5.5,5.48,5.49,168800.0,5.4315,5.4513,5.4315,5.4414,168800.0
2005-10-14 10:30:00,5.48,5.49,5.47,5.49,100800.0,5.4315,5.4414,5.4216,5.4414,100800.0
2005-10-14 10:40:00,5.49,5.52,5.49,5.52,47200.0,5.4414,5.4711,5.4414,5.4711,47200.0
2005-10-14 10:50:00,5.52,5.54,5.52,5.52,80000.0,5.4711,5.4909,5.4711,5.4711,80000.0
2005-10-14 11:00:00,5.52,5.52,5.5,5.5,16800.0,5.4711,5.4711,5.4513,5.4513,16800.0
2005-10-14 11:10:00,5.5,5.51,5.5,5.51,13200.0,5.4513,5.4612,5.4513,5.4612,13200.0
2005-10-14 11:20:00,5.51,5.51,5.5,5.5,7600.0,5.4612,5.4612,5.4513,5.4513,7600.0
2005-10-14 11:30:00,5.5,5.51,5.5,5.5,18000.0,5.4513,5.4612,5.4513,5.4513,18000.0
2005-10-14 11:40:00,5.5,5.5,5.49,5.49,25200.0,5.4513,5.4513,5.4414,5.4414,25200.0
2005-10-14 11:50:00,5.49,5.53,5.49,5.52,34800.0,5.4414,5.481,5.4414,5.4711,34800.0
2005-10-14 12:00:00,5.53,5.55,5.53,5.55,42400.0,5.481,5.5009,5.481,5.5009,42400.0
2005-10-14 12:10:00,5.54,5.55,5.54,5.54,18400.0,5.4909,5.5009,5.4909,5.4909,18400.0
2005-10-14 12:20:00,5.53,5.53,5.53,5.53,6000.0,5.481,5.481,5.481,5.481,6000.0
2005-10-14 12:30:00,5.53,5.54,5.53,5.53,28800.0,5.481,5.4909,5.481,5.481,28800.0
2005-10-14 12:40:00,5.53,5.53,5.53,5.53,20400.0,5.481,5.481,5.481,5.481,20400.0
2005-10-14 12:50:00,5.53,5.53,5.52,5.52,12400.0,5.481,5.481,5.4711,5.4711,12400.0
2005-10-14 13:00:00,5.52,5.53,5.51,5.51,19200.0,5.4711,5.481,5.4612,5.4612,19200.0
2005-10-14 13:10:00,5.51,5.53,5.51,5.53,13200.0,5.4612,5.481,5.4612,5.481,13200.0
2005-10-14 13:20:00,5.53,5.53,5.53,5.53,6400.0,5.481,5.481,5.481,5.481,6400.0
2005-10-14 13:30:00,5.54,5.54,5.53,5.54,25600.0,5.4909,5.4909,5.481,5.4909,25600.0
2005-10-14 13:40:00,5.53,5.54,5.53,5.54,20800.0,5.481,5.4909,5.481,5.4909,20800.0
2005-10-14 13:50:00,5.54,5.56,5.54,5.56,26400.0,5.4909,5.5108,5.4909,5.5108,26400.0
2005-10-14 14:00:00,5.56,5.57,5.56,5.56,17200.0,5.5108,5.5207,5.5108,5.5108,17200.0
2005-10-14 14:10:00,5.56,5.58,5.56,5.57,17200.0,5.5108,5.5306,5.5108,5.5207,17200.0
2005-10-14 14:20:00,5.57,5.58,5.55,5.56,96400.0,5.5207,5.5306,5.5009,5.5108,96400.0
2005-10-14 14:30:00,5.56,5.56,5.56,5.56,85600.0,5.5108,5.5108,5.5108,5.5108,85600.0
2005-10-14 14:40:00,5.56,5.56,5.56,5.56,56000.0,5.5108,5.5108,5.5108,5.5108,56000.0
2005-10-14 14:50:00,5.56,5.56,5.55,5.55,82800.0,5.5108,5.5108,5.5009,5.5009,82800.0
2005-10-14 15:00:00,5.55,5.55,5.54,5.54,171200.0,5.5009,5.5009,5.4909,5.4909,171200.0
2005-10-14 15:10:00,5.54,5.54,5.51,5.52,94000.0,5.4909,5.4909,5.4612,5.4711,94000.0
2005-10-14 15:20:00,5.52,5.53,5.52,5.52,89200.0,5.4711,5.481,5.4711,5.4711,89200.0
2005-10-14 15:30:00,5.52,5.54,5.52,5.54,87200.0,5.4711,5.4909,5.4711,5.4909,87200.0
2005-10-14 15:40:00,5.54,5.58,5.54,5.57,51200.0,5.4909,5.5306,5.4909,5.5207,51200.0
2005-10-14 15:50:00,5.57,5.57,5.54,5.56,178400.0,5.5207,5.5207,5.4909,5.5108,178400.0
2005-10-17 09:30:00,5.56,5.56,5.48,5.48,122000.0,5.5108,5.5108,5.4315,5.4315,122000.0
2005-10-17 09:40:00,5.49,5.5,5.48,5.5,420000.0,5.4414,5.4513,5.4315,5.4513,420000.0
2005-10-17 09:50:00,5.5,5.5,5.48,5.49,276000.0,5.4513,5.4513,5.4315,5.4414,276000.0
2005-10-17 10:00:00,5.5,5.52,5.49,5.5,91200.0,5.4513,5.4711,5.4414,5.4513,91200.0
2005-10-17 10:10:00,5.49,5.54,5.49,5.54,103600.0,5.4414,5.4909,5.4414,5.4909,103600.0
2005-10-17 10:20:00,5.54,5.59,5.54,5.59,157200.0,5.4909,5.5405,5.4909,5.5405,157200.0
2005-10-17 10:30:00,5.59,5.59,5.57,5.58,35200.0,5.5405,5.5405,5.5207,5.5306,35200.0
2005-10-17 10:40:00,5.58,5.58,5.58,5.58,21600.0,5.5306,5.5306,5.5306,5.5306,21600.0
2005-10-17 10:50:00,5.58,5.6,5.58,5.6,49200.0,5.5306,5.5504,5.5306,5.5504,49200.0
2005-10-17 11:00:00,5.6,5.6,5.59,5.59,33200.0,5.5504,5.5504,5.5405,5.5405,33200.0
2005-10-17 11:10:00,5.59,5.6,5.58,5.59,64000.0,5.5405,5.5504,5.5306,5.5405,64000.0
2005-10-17 11:20:00,5.59,5.6,5.59,5.59,15200.0,5.5405,5.5504,5.5405,5.5405,15200.0
2005-10-17 11:30:00,5.59,5.6,5.59,5.6,62800.0,5.5405,5.5504,5.5405,5.5504,62800.0
2005-10-17 11:40:00,5.6,5.61,5.6,5.6,42800.0,5.5504,5.5603,5.5504,5.5504,42800.0
2005-10-17 11:50:00,5.6,5.62,5.6,5.62,37200.0,5.5504,5.5702,5.5504,5.5702,37200.0
2005-10-17 12:00:00,5.62,5.63,5.62,5.63,31600.0,5.5702,5.5801,5.5702,5.5801,31600.0
2005-10-17 12:10:00,5.63,5.64,5.63,5.63,76000.0,5.5801,5.5901,5.5801,5.5801,76000.0
2005-10-17 12:20:00,5.63,5.63,5.62,5.63,19600.0,5.5801,5.5801,5.5702,5.5801,19600.0
2005-10-17 12:30:00,5.63,5.63,5.63,5.63,32800.0,5.5801,5.5801,5.5801,5.5801,32800.0
2005-10-17 12:40:00,5.63,5.63,5.6,5.6,68000.0,5.5801,5.5801,5.5504,5.5504,68000.0
2005-10-17 12:50:00,5.6,5.62,5.6,5.62,33200.0,5.5504,5.5702,5.5504,5.5702,33200.0
2005-10-17 13:00:00,5.62,5.64,5.62,5.63,36400.0,5.5702,5.5901,5.5702,5.5801,36400.0
2005-10-17 13:10:00,5.63,5.64,5.63,5.64,35600.0,5.5801,5.5901,5.5801,5.5901,35600.0
2005-10-17 13:20:00,5.64,5.67,5.64,5.67,52800.0,5.5901,5.6198,5.5901,5.6198,52800.0
2005-10-17 13:30:00,5.67,5.67,5.66,5.67,46000.0,5.6198,5.6198,5.6099,5.6198,46000.0
2005-10-17 13:40:00,5.67,5.67,5.64,5.64,80400.0,5.6198,5.6198,5.5901,5.5901,80400.0
2005-10-17 13:50:00,5.64,5.71,5.64,5.69,144800.0,5.5901,5.6594,5.5901,5.6396,144800.0
2005-10-17 14:00:00,5.69,5.7,5.69,5.7,91600.0,5.6396,5.6495,5.6396,5.6495,91600.0
2005-10-17 14:10:00,5.7,5.73,5.7,5.72,50800.0,5.6495,5.6793,5.6495,5.6693,50800.0
2005-10-17 14:20:00,5.72,5.72,5.7,5.7,28000.0,5.6693,5.6693,5.6495,5.6495,28000.0
2005-10-17 14:30:00,5.7,5.72,5.7,5.72,48800.0,5.6495,5.6693,5.6495,5.6693,48800.0
2005-10-17 14:40:00,5.71,5.72,5.71,5.71,51200.0,5.6594,5.6693,5.6594,5.6594,51200.0
2005-10-17 14:50:00,5.71,5.72,5.7,5.7,92400.0,5.6594,5.6693,5.6495,5.6495,92400.0
2005-10-17 15:00:00,5.7,5.71,5.7,5.71,61600.0,5.6495,5.6594,5.6495,5.6594,61600.0
2005-10-17 15:10:00,5.71,5.71,5.68,5.68,50800.0,5.6594,5.6594,5.6297,5.6297,50800.0
2005-10-17 15:20:00,5.68,5.68,5.65,5.67,87600.0,5.6297,5.6297,5.6,5.6198,87600.0
2005-10-17 15:30:00,5.67,5.7,5.67,5.69,58800.0,5.6198,5.6495,5.6198,5.6396,58800.0
2005-10-17 15:40:00,5.68,5.7,5.68,5.7,58800.0,5.6297,5.6495,5.6297,5.6495,58800.0
2005-10-17 15:50:00,5.7,5.72,5.67,5.72,306400.0,5.6495,5.6693,5.6198,5.6693,306400.0
2005-10-18 09:30:00,5.74,5.75,5.7,5.73,94400.0,5.6892,5.6991,5.6495,5.6793,94400.0
2005-10-18 09:40:00,5.73,5.73,5.72,5.72,63600.0,5.6793,5.6793,5.6693,5.6693,63600.0
2005-10-18 09:50:00,5.72,5.73,5.72,5.73,37600.0,5.6693,5.6793,5.6693,5.6793,37600.0
2005-10-18 10:00:00,5.73,5.74,5.73,5.74,44400.0,5.6793,5.6892,5.6793,5.6892,44400.0
2005-10-18 10:10:00,5.73,5.78,5.73,5.78,244000.0,5.6793,5.7288,5.6793,5.7288,244000.0
2005-10-18 10:20:00,5.78,5.83,5.78,5.82,210400.0,5.7288,5.7784,5.7288,5.7685,210400.0
2005-10-18 10:30:00,5.82,5.82,5.74,5.75,45200.0,5.7685,5.7685,5.6892,5.6991,45200.0
2005-10-18 10:40:00,5.74,5.76,5.74,5.74,85200.0,5.6892,5.709,5.6892,5.6892,85200.0
2005-10-18 10:50:00,5.74,5.76,5.74,5.76,47200.0,5.6892,5.709,5.6892,5.709,47200.0
2005-10-18 11:00:00,5.75,5.75,5.74,5.75,50400.0,5.6991,5.6991,5.6892,5.6991,50400.0
2005-10-18 11:10:00,5.74,5.75,5.74,5.74,13600.0,5.6892,5.6991,5.6892,5.6892,13600.0
2005-10-18 11:20:00,5.74,5.74,5.73,5.74,43600.0,5.6892,5.6892,5.6793,5.6892,43600.0
2005-10-18 11:30:00,5.73,5.74,5.73,5.74,78800.0,5.6793,5.6892,5.6793,5.6892,78800.0
2005-10-18 11:40:00,5.74,5.75,5.74,5.75,42000.0,5.6892,5.6991,5.6892,5.6991,42000.0
2005-10-18 11:50:00,5.74,5.74,5.74,5.74,9600.0,5.6892,5.6892,5.6892,5.6892,9600.0
2005-10-18 12:00:00,5.74,5.74,5.73,5.74,26400.0,5.6892,5.6892,5.6793,5.6892,26400.0
2005-10-18 12:10:00,5.73,5.74,5.73,5.74,12800.0,5.6793,5.6892,5.6793,5.6892,12800.0
2005-10-18 12:20:00,5.73,5.74,5.73,5.73,19200.0,5.6793,5.6892,5.6793,5.6793,19200.0
2005-10-18 12:30:00,5.74,5.74,5.73,5.73,22800.0,5.6892,5.6892,5.6793,5.6793,22800.0
2005-10-18 12:40:00,5.73,5.73,5.7,5.7,23600.0,5.6793,5.6793,5.6495,5.6495,23600.0
2005-10-18 12:50:00,5.7,5.7,5.68,5.68,19200.0,5.6495,5.6495,5.6297,5.6297,19200.0
2005-10-18 13:00:00,5.68,5.68,5.65,5.66,36800.0,5.6297,5.6297,5.6,5.6099,36800.0
2005-10-18 13:10:00,5.66,5.67,5.66,5.66,23600.0,5.6099,5.6198,5.6099,5.6099,23600.0
2005-10-18 13:20:00,5.66,5.66,5.65,5.65,25200.0,5.6099,5.6099,5.6,5.6,25200.0
2005-10-18 13:30:00,5.65,5.65,5.63,5.64,38800.0,5.6,5.6,5.5801,5.5901,38800.0
2005-10-18 13:40:00,5.63,5.65,5.63,5.65,50800.0,5.5801,5.6,5.5801,5.6,50800.0
2005-10-18 13:50:00,5.65,5.67,5.65,5.67,46000.0,5.6,5.6198,5.6,5.6198,46000.0
2005-10-18 14:00:00,5.66,5.67,5.66,5.66,29200.0,5.6099,5.6198,5.6099,5.6099,29200.0
2005-10-18 14:10:00,5.66,5.66,5.65,5.66,8000.0,5.6099,5.6099,5.6,5.6099,8000.0
2005-10-18 14:20:00,5.65,5.66,5.65,5.66,22800.0,5.6,5.6099,5.6,5.6099,22800.0
2005-10-18 14:30:00,5.66,5.66,5.66,5.66,19200.0,5.6099,5.6099,5.6099,5.6099,19200.0
2005-10-18 14:40:00,5.66,5.67,5.65,5.67,69200.0,5.6099,5.6198,5.6,5.6198,69200.0
2005-10-18 14:50:00,5.67,5.67,5.65,5.66,68800.0,5.6198,5.6198,5.6,5.6099,68800.0
2005-10-18 15:00:00,5.66,5.69,5.66,5.69,108400.0,5.6099,5.6396,5.6099,5.6396,108400.0
2005-10-18 15:10:00,5.69,5.69,5.69,5.69,156000.0,5.6396,5.6396,5.6396,5.6396,156000.0
2005-10-18 15:20:00,5.69,5.69,5.69,5.69,55600.0,5.6396,5.6396,5.6396,5.6396,55600.0
2005-10-18 15:30:00,5.69,5.69,5.69,5.69,57600.0,5.6396,5.6396,5.6396,5.6396,57600.0
2005-10-18 15:40:00,5.69,5.69,5.69,5.69,78000.0,5.6396,5.6396,5.6396,5.6396,78000.0
2005-10-18 15:50:00,5.69,5.69,5.65,5.66,315600.0,5.6396,5.6396,5.6,5.6099,315600.0
2005-10-19 09:30:00,5.66,5.66,5.63,5.64,41600.0,5.6099,5.6099,5.5801,5.5901,41600.0
2005-10-19 09:40:00,5.65,5.66,5.64,5.66,86000.0,5.6,5.6099,5.5901,5.6099,86000.0
2005-10-19 09:50:00,5.65,5.65,5.63,5.64,163200.0,5.6,5.6,5.5801,5.5901,163200.0
2005-10-19 10:00:00,5.64,5.68,5.63,5.66,291200.0,5.5901,5.6297,5.5801,5.6099,291200.0
2005-10-19 10:10:00,5.67,5.67,5.66,5.66,120000.0,5.6198,5.6198,5.6099,5.6099,120000.0
2005-10-19 10:20:00,5.67,5.67,5.66,5.66,58400.0,5.6198,5.6198,5.6099,5.6099,58400.0
2005-10-19 10:30:00,5.65,5.66,5.65,5.65,57600.0,5.6,5.6099,5.6,5.6,57600.0
2005-10-19 10:40:00,5.65,5.68,5.65,5.66,14000.0,5.6,5.6297,5.6,5.6099,14000.0
2005-10-19 10:50:00,5.66,5.66,5.64,5.66,28000.0,5.6099,5.6099,5.5901,5.6099,28000.0
2005-10-19 11:00:00,5.65,5.66,5.65,5.65,22000.0,5.6,5.6099,5.6,5.6,22000.0
2005-10-19 11:10:00,5.65,5.66,5.64,5.66,29600.0,5.6,5.6099,5.5901,5.6099,29600.0
2005-10-19 11:20:00,5.65,5.66,5.65,5.66,53200.0,5.6,5.6099,5.6,5.6099,53200.0
2005-10-19 11:30:00,5.66,5.66,5.65,5.66,24400.0,5.6099,5.6099,5.6,5.6099,24400.0
2005-10-19 11:40:00,5.66,5.66,5.64,5.65,21200.0,5.6099,5.6099,5.5901,5.6,21200.0
2005-10-19 11:50:00,5.65,5.65,5.65,5.65,6800.0,5.6,5.6,5.6,5.6,6800.0
2005-10-19 12:00:00,5.65,5.67,5.65,5.67,54000.0,5.6,5.6198,5.6,5.6198,54000.0
2005-10-19 12:10:00,5.67,5.68,5.66,5.68,55200.0,5.6198,5.6297,5.6099,5.6297,55200.0
2005-10-19 12:20:00,5.68,5.68,5.67,5.67,23200.0,5.6297,5.6297,5.6198,5.6198,23200.0
2005-10-19 12:30:00,5.67,5.68,5.67,5.67,44400.0,5.6198,5.6297,5.6198,5.6198,44400.0
2005-10-19 12:40:00,5.67,5.67,5.66,5.67,24800.0,5.6198,5.6198,5.6099,5.6198,24800.0
2005-10-19 12:50:00,5.67,5.67,5.66,5.66,14000.0,5.6198,5.6198,5.6099,5.6099,14000.0
2005-10-19 13:00:00,5.66,5.66,5.66,5.66,10800.0,5.6099,5.6099,5.6099,5.6099,10800.0
2005-10-19 13:10:00,5.66,5.67,5.66,5.67,34800.0,5.6099,5.6198,5.6099,5.6198,34800.0
2005-10-19 13:20:00,5.67,5.67,5.65,5.65,59600.0,5.6198,5.6198,5.6,5.6,59600.0
2005-10-19 13:30:00,5.65,5.67,5.65,5.67,68000.0,5.6,5.6198,5.6,5.6198,68000.0
2005-10-19 13:40:00,5.67,5.67,5.67,5.67,41200.0,5.6198,5.6198,5.6198,5.6198,41200.0
2005-10-19 13:50:00,5.67,5.67,5.66,5.66,30800.0,5.6198,5.6198,5.6099,5.6099,30800.0
2005-10-19 14:00:00,5.66,5.67,5.65,5.66,78800.0,5.6099,5.6198,5.6,5.6099,78800.0
2005-10-19 14:10:00,5.66,5.68,5.64,5.65,119600.0,5.6099,5.6297,5.5901,5.6,119600.0
2005-10-19 14:20:00,5.65,5.68,5.65,5.68,38800.0,5.6,5.6297,5.6,5.6297,38800.0
2005-10-19 14:30:00,5.68,5.69,5.68,5.69,121200.0,5.6297,5.6396,5.6297,5.6396,121200.0
2005-10-19 14:40:00,5.69,5.69,5.68,5.68,59200.0,5.6396,5.6396,5.6297,5.6297,59200.0
2005-10-19 14:50:00,5.69,5.69,5.68,5.69,92000.0,5.6396,5.6396,5.6297,5.6396,92000.0
2005-10-19 15:00:00,5.69,5.69,5.68,5.68,100000.0,5.6396,5.6396,5.6297,5.6297,100000.0
2005-10-19 15:10:00,5.68,5.69,5.67,5.69,42000.0,5.6297,5.6396,5.6198,5.6396,42000.0
2005-10-19 15:20:00,5.69,5.73,5.69,5.73,104800.0,5.6396,5.6793,5.6396,5.6793,104800.0
2005-10-19 15:30:00,5.73,5.73,5.7,5.71,85600.0,5.6793,5.6793,5.6495,5.6594,85600.0
2005-10-19 15:40:00,5.71,5.71,5.7,5.71,50400.0,5.6594,5.6594,5.6495,5.6594,50400.0
2005-10-19 15:50:00,5.71,5.73,5.71,5.73,230400.0,5.6594,5.6793,5.6594,5.6793,230400.0
2005-10-20 09:30:00,5.75,5.81,5.74,5.74,151200.0,5.6991,5.7585,5.6892,5.6892,151200.0
2005-10-20 09:40:00,5.75,5.76,5.73,5.73,186400.0,5.6991,5.709,5.6793,5.6793,186400.0
2005-10-20 09:50:00,5.75,5.83,5.74,5.81,129200.0,5.6991,5.7784,5.6892,5.7585,129200.0
2005-10-20 10:00:00,5.81,5.86,5.81,5.81,124800.0,5.7585,5.8081,5.7585,5.7585,124800.0
2005-10-20 10:10:00,5.82,5.88,5.82,5.84,205600.0,5.7685,5.8279,5.7685,5.7883,205600.0
2005-10-20 10:20:00,5.84,5.87,5.84,5.87,86800.0,5.7883,5.818,5.7883,5.818,86800.0
2005-10-20 10:30:00,5.86,5.87,5.85,5.85,41200.0,5.8081,5.818,5.7982,5.7982,41200.0
2005-10-20 10:40:00,5.84,5.85,5.82,5.84,58000.0,5.7883,5.7982,5.7685,5.7883,58000.0
2005-10-20 10:50:00,5.85,5.87,5.85,5.87,34000.0,5.7982,5.818,5.7982,5.818,34000.0
2005-10-20 11:00:00,5.86,5.89,5.86,5.89,85200.0,5.8081,5.8378,5.8081,5.8378,85200.0
2005-10-20 11:10:00,5.9,5.91,5.89,5.9,136400.0,5.8478,5.8577,5.8378,5.8478,136400.0
2005-10-20 11:20:00,5.9,5.92,5.9,5.92,152000.0,5.8478,5.8676,5.8478,5.8676,152000.0
2005-10-20 11:30:00,5.92,5.98,5.92,5.96,140400.0,5.8676,5.927,5.8676,5.9072,140400.0
2005-10-20 11:40:00,5.96,5.97,5.95,5.97,116400.0,5.9072,5.9171,5.8973,5.9171,116400.0
2005-10-20 11:50:00,5.97,6.0,5.97,5.99,91200.0,5.9171,5.9469,5.9171,5.937,91200.0
2005-10-20 12:00:00,6.0,6.0,5.99,6.0,116400.0,5.9469,5.9469,5.937,5.9469,116400.0
2005-10-20 12:10:00,5.99,5.99,5.96,5.96,47600.0,5.937,5.937,5.9072,5.9072,47600.0
2005-10-20 12:20:00,5.96,5.96,5.96,5.96,48000.0,5.9072,5.9072,5.9072,5.9072,48000.0
2005-10-20 12:30:00,5.96,5.96,5.92,5.93,40000.0,5.9072,5.9072,5.8676,5.8775,40000.0
2005-10-20 12:40:00,5.93,5.93,5.93,5.93,18000.0,5.8775,5.8775,5.8775,5.8775,18000.0
2005-10-20 12:50:00,5.93,5.93,5.91,5.92,37600.0,5.8775,5.8775,5.8577,5.8676,37600.0
2005-10-20 13:00:00,5.92,5.93,5.92,5.93,118000.0,5.8676,5.8775,5.8676,5.8775,118000.0
2005-10-20 13:10:00,5.93,5.94,5.93,5.93,38400.0,5.8775,5.8874,5.8775,5.8775,38400.0
2005-10-20 13:20:00,5.93,5.97,5.93,5.96,35200.0,5.8775,5.9171,5.8775,5.9072,35200.0
2005-10-20 13:30:00,5.96,5.96,5.95,5.96,42000.0,5.9072,5.9072,5.8973,5.9072,42000.0
2005-10-20 13:40:00,5.96,5.97,5.95,5.95,29200.0,5.9072,5.9171,5.8973,5.8973,29200.0
2005-10-20 13:50:00,5.96,5.96,5.96,5.96,11600.0,5.9072,5.9072,5.9072,5.9072,11600.0
2005-10-20 14:00:00,5.95,5.96,5.95,5.96,43600.0,5.8973,5.9072,5.8973,5.9072,43600.0
2005-10-20 14:10:00,5.96,5.96,5.95,5.95,74800.0,5.9072,5.9072,5.8973,5.8973,74800.0
2005-10-20 14:20:00,5.95,5.96,5.93,5.95,161600.0,5.8973,5.9072,5.8775,5.8973,161600.0
2005-10-20 14:30:00,5.95,5.96,5.94,5.96,70000.0,5.8973,5.9072,5.8874,5.9072,70000.0
2005-10-20 14:40:00,5.96,5.96,5.95,5.95,76800.0,5.9072,5.9072,5.8973,5.8973,76800.0
2005-10-20 14:50:00,5.95,5.95,5.94,5.95,126400.0,5.8973,5.8973,5.8874,5.8973,126400.0
2005-10-20 15:00:00,5.95,5.97,5.95,5.95,168000.0,5.8973,5.9171,5.8973,5.8973,168000.0
2005-10-20 15:10:00,5.95,5.96,5.94,5.95,200400.0,5.8973,5.9072,5.8874,5.8973,200400.0
2005-10-20 15:20:00,5.95,5.95,5.94,5.94,160800.0,5.8973,5.8973,5.8874,5.8874,160800.0
2005-10-20 15:30:00,5.94,5.94,5.93,5.93,185200.0,5.8874,5.8874,5.8775,5.8775,185200.0
2005-10-20 15:40:00,5.93,5.93,5.9,5.91,330000.0,5.8775,5.8775,5.8478,5.8577,330000.0
2005-10-20 15:50:00,5.91,5.93,5.9,5.93,377600.0,5.8577,5.8775,5.8478,5.8775,377600.0
2005-10-21 09:30:00,5.89,6.0,5.88,6.0,902000.0,5.8378,5.9469,5.8279,5.9469,902000.0
2005-10-21 09:40:00,6.0,6.06,6.0,6.03,225600.0,5.9469,6.0063,5.9469,5.9766,225600.0
2005-10-21 09:50:00,6.03,6.03,5.99,6.01,338000.0,5.9766,5.9766,5.937,5.9568,338000.0
2005-10-21 10:00:00,6.01,6.02,6.0,6.01,190400.0,5.9568,5.9667,5.9469,5.9568,190400.0
2005-10-21 10:10:00,6.0,6.04,6.0,6.03,95600.0,5.9469,5.9865,5.9469,5.9766,95600.0
2005-10-21 10:20:00,6.03,6.05,6.03,6.05,72800.0,5.9766,5.9964,5.9766,5.9964,72800.0
2005-10-21 10:30:00,6.04,6.06,6.03,6.05,67200.0,5.9865,6.0063,5.9766,5.9964,67200.0
2005-10-21 10:40:00,6.05,6.06,6.05,6.05,102000.0,5.9964,6.0063,5.9964,5.9964,102000.0
2005-10-21 10:50:00,6.05,6.06,6.05,6.05,97200.0,5.9964,6.0063,5.9964,5.9964,97200.0
2005-10-21 11:00:00,6.05,6.06,6.05,6.05,97200.0,5.9964,6.0063,5.9964,5.9964,97200.0
2005-10-21 11:10:00,6.05,6.05,6.04,6.04,102400.0,5.9964,5.9964,5.9865,5.9865,102400.0
2005-10-21 11:20:00,6.04,6.05,6.04,6.04,38000.0,5.9865,5.9964,5.9865,5.9865,38000.0
2005-10-21 11:30:00,6.04,6.05,6.04,6.05,65200.0,5.9865,5.9964,5.9865,5.9964,65200.0
2005-10-21 11:40:00,6.05,6.05,6.05,6.05,24000.0,5.9964,5.9964,5.9964,5.9964,24000.0
2005-10-21 11:50:00,6.05,6.05,6.05,6.05,118800.0,5.9964,5.9964,5.9964,5.9964,118800.0
2005-10-21 12:00:00,6.05,6.06,6.04,6.06,118400.0,5.9964,6.0063,5.9865,6.0063,118400.0
2005-10-21 12:10:00,6.06,6.08,6.06,6.07,37600.0,6.0063,6.0262,6.0063,6.0162,37600.0
2005-10-21 12:20:00,6.07,6.11,6.07,6.09,116800.0,6.0162,6.0559,6.0162,6.0361,116800.0
2005-10-21 12:30:00,6.09,6.1,6.08,6.09,57600.0,6.0361,6.046,6.0262,6.0361,57600.0
2005-10-21 12:40:00,6.08,6.08,6.07,6.08,58000.0,6.0262,6.0262,6.0162,6.0262,58000.0
2005-10-21 12:50:00,6.07,6.08,6.07,6.08,48800.0,6.0162,6.0262,6.0162,6.0262,48800.0
2005-10-21 13:00:00,6.08,6.1,6.08,6.09,90000.0,6.0262,6.046,6.0262,6.0361,90000.0
2005-10-21 13:10:00,6.09,6.11,6.09,6.09,79600.0,6.0361,6.0559,6.0361,6.0361,79600.0
2005-10-21 13:20:00,6.09,6.1,6.09,6.1,25600.0,6.0361,6.046,6.0361,6.046,25600.0
2005-10-21 13:30:00,6.11,6.14,6.1,6.13,95200.0,6.0559,6.0856,6.046,6.0757,95200.0
2005-10-21 13:40:00,6.14,6.15,6.14,6.14,32000.0,6.0856,6.0955,6.0856,6.0856,32000.0
2005-10-21 13:50:00,6.14,6.19,6.14,6.18,162400.0,6.0856,6.1352,6.0856,6.1253,162400.0
2005-10-21 14:00:00,6.18,6.19,6.14,6.14,191200.0,6.1253,6.1352,6.0856,6.0856,191200.0
2005-10-21 14:10:00,6.14,6.14,6.12,6.12,122400.0,6.0856,6.0856,6.0658,6.0658,122400.0
2005-10-21 14:20:00,6.13,6.13,6.11,6.11,97600.0,6.0757,6.0757,6.0559,6.0559,97600.0
2005-10-21 14:30:00,6.11,6.14,6.11,6.12,2493600.0,6.0559,6.0856,6.0559,6.0658,2493600.0
2005-10-21 14:40:00,6.12,6.14,6.12,6.13,115200.0,6.0658,6.0856,6.0658,6.0757,115200.0
2005-10-21 14:50:00,6.13,6.17,6.13,6.17,128000.0,6.0757,6.1154,6.0757,6.1154,128000.0
2005-10-21 15:00:00,6.17,6.17,6.13,6.15,136400.0,6.1154,6.1154,6.0757,6.0955,136400.0
2005-10-21 15:10:00,6.15,6.15,6.13,6.14,128400.0,6.0955,6.0955,6.0757,6.0856,128400.0
2005-10-21 15:20:00,6.12,6.14,6.1,6.11,371600.0,6.0658,6.0856,6.046,6.0559,371600.0
2005-10-21 15:30:00,6.11,6.11,6.08,6.11,341200.0,6.0559,6.0559,6.0262,6.0559,341200.0
2005-10-21 15:40:00,6.11,6.11,6.1,6.1,170000.0,6.0559,6.0559,6.046,6.046,170000.0
2005-10-21 15:50:00,6.1,6.15,6.09,6.13,316800.0,6.046,6.0955,6.0361,6.0757,316800.0
2005-10-24 09:30:00,6.11,6.17,6.09,6.12,179600.0,6.0559,6.1154,6.0361,6.0658,179600.0
2005-10-24 09:40:00,6.11,6.14,6.11,6.14,71200.0,6.0559,6.0856,6.0559,6.0856,71200.0
2005-10-24 09:50:00,6.14,6.16,6.14,6.15,37600.0,6.0856,6.1054,6.0856,6.0955,37600.0
2005-10-24 10:00:00,6.15,6.16,6.11,6.15,71600.0,6.0955,6.1054,6.0559,6.0955,71600.0
2005-10-24 10:10:00,6.15,6.19,6.14,6.18,103200.0,6.0955,6.1352,6.0856,6.1253,103200.0
2005-10-24 10:20:00,6.18,6.18,6.17,6.18,58800.0,6.1253,6.1253,6.1154,6.1253,58800.0
2005-10-24 10:30:00,6.17,6.2,6.17,6.2,102400.0,6.1154,6.1451,6.1154,6.1451,102400.0
2005-10-24 10:40:00,6.2,6.21,6.19,6.21,62400.0,6.1451,6.155,6.1352,6.155,62400.0
2005-10-24 10:50:00,6.21,6.21,6.19,6.2,20800.0,6.155,6.155,6.1352,6.1451,20800.0
2005-10-24 11:00:00,6.2,6.21,6.2,6.2,76800.0,6.1451,6.155,6.1451,6.1451,76800.0
2005-10-24 11:10:00,6.2,6.22,6.2,6.22,29200.0,6.1451,6.1649,6.1451,6.1649,29200.0
2005-10-24 11:20:00,6.22,6.31,6.22,6.31,401600.0,6.1649,6.2541,6.1649,6.2541,401600.0
2005-10-24 11:30:00,6.31,6.36,6.3,6.35,265600.0,6.2541,6.3037,6.2442,6.2938,265600.0
2005-10-24 11:40:00,6.35,6.35,6.31,6.34,88800.0,6.2938,6.2938,6.2541,6.2839,88800.0
2005-10-24 11:50:00,6.34,6.34,6.32,6.33,46000.0,6.2839,6.2839,6.264,6.2739,46000.0
2005-10-24 12:00:00,6.33,6.33,6.3,6.31,102800.0,6.2739,6.2739,6.2442,6.2541,102800.0
2005-10-24 12:10:00,6.3,6.31,6.3,6.31,60000.0,6.2442,6.2541,6.2442,6.2541,60000.0
2005-10-24 12:20:00,6.3,6.34,6.3,6.34,104400.0,6.2442,6.2839,6.2442,6.2839,104400.0
2005-10-24 12:30:00,6.35,6.37,6.34,6.34,131600.0,6.2938,6.3136,6.2839,6.2839,131600.0
2005-10-24 12:40:00,6.34,6.34,6.32,6.32,144000.0,6.2839,6.2839,6.264,6.264,144000.0
2005-10-24 12:50:00,6.32,6.36,6.32,6.35,52800.0,6.264,6.3037,6.264,6.2938,52800.0
2005-10-24 13:00:00,6.35,6.35,6.32,6.34,73600.0,6.2938,6.2938,6.264,6.2839,73600.0
2005-10-24 13:10:00,6.34,6.37,6.33,6.34,167200.0,6.2839,6.3136,6.2739,6.2839,167200.0
2005-10-24 13:20:00,6.34,6.34,6.32,6.32,30800.0,6.2839,6.2839,6.264,6.264,30800.0
2005-10-24 13:30:00,6.32,6.32,6.3,6.31,94000.0,6.264,6.264,6.2442,6.2541,94000.0
2005-10-24 13:40:00,6.31,6.31,6.28,6.29,20400.0,6.2541,6.2541,6.2244,6.2343,20400.0
2005-10-24 13:50:00,6.29,6.3,6.29,6.3,24000.0,6.2343,6.2442,6.2343,6.2442,24000.0
2005-10-24 14:00:00,6.31,6.31,6.3,6.31,36000.0,6.2541,6.2541,6.2442,6.2541,36000.0
2005-10-24 14:10:00,6.31,6.31,6.3,6.31,38000.0,6.2541,6.2541,6.2442,6.2541,38000.0
2005-10-24 14:20:00,6.31,6.31,6.3,6.3,45200.0,6.2541,6.2541,6.2442,6.2442,45200.0
2005-10-24 14:30:00,6.3,6.34,6.3,6.34,69600.0,6.2442,6.2839,6.2442,6.2839,69600.0
2005-10-24 14:40:00,6.34,6.34,6.33,6.34,30800.0,6.2839,6.2839,6.2739,6.2839,30800.0
2005-10-24 14:50:00,6.34,6.34,6.31,6.32,78000.0,6.2839,6.2839,6.2541,6.264,78000.0
2005-10-24 15:00:00,6.31,6.32,6.31,6.32,47200.0,6.2541,6.264,6.2541,6.264,47200.0
2005-10-24 15:10:00,6.32,6.33,6.32,6.33,62000.0,6.264,6.2739,6.264,6.2739,62000.0
2005-10-24 15:20:00,6.33,6.34,6.31,6.32,82000.0,6.2739,6.2839,6.2541,6.264,82000.0
2005-10-24 15:30:00,6.32,6.32,6.31,6.31,122400.0,6.264,6.264,6.2541,6.2541,122400.0
2005-10-24 15:40:00,6.31,6.32,6.29,6.3,87200.0,6.2541,6.264,6.2343,6.2442,87200.0
2005-10-24 15:50:00,6.3,6.33,6.3,6.32,160400.0,6.2442,6.2739,6.2442,6.264,160400.0
2005-10-25 09:30:00,6.32,6.32,6.23,6.25,513200.0,6.264,6.264,6.1748,6.1947,513200.0
2005-10-25 09:40:00,6.24,6.24,6.19,6.22,174400.0,6.1847,6.1847,6.1352,6.1649,174400.0
2005-10-25 09:50:00,6.21,6.23,6.2,6.23,73200.0,6.155,6.1748,6.1451,6.1748,73200.0
2005-10-25 10:00:00,6.24,6.27,6.22,6.27,280800.0,6.1847,6.2145,6.1649,6.2145,280800.0
2005-10-25 10:10:00,6.26,6.27,6.25,6.27,121200.0,6.2046,6.2145,6.1947,6.2145,121200.0
2005-10-25 10:20:00,6.27,6.31,6.27,6.29,133600.0,6.2145,6.2541,6.2145,6.2343,133600.0
2005-10-25 10:30:00,6.29,6.29,6.27,6.28,187200.0,6.2343,6.2343,6.2145,6.2244,187200.0
2005-10-25 10:40:00,6.28,6.28,6.27,6.27,186800.0,6.2244,6.2244,6.2145,6.2145,186800.0
2005-10-25 10:50:00,6.27,6.28,6.26,6.27,92400.0,6.2145,6.2244,6.2046,6.2145,92400.0
2005-10-25 11:00:00,6.27,6.28,6.27,6.28,130000.0,6.2145,6.2244,6.2145,6.2244,130000.0
2005-10-25 11:10:00,6.28,6.28,6.26,6.27,115200.0,6.2244,6.2244,6.2046,6.2145,115200.0
2005-10-25 11:20:00,6.27,6.28,6.26,6.27,72400.0,6.2145,6.2244,6.2046,6.2145,72400.0
2005-10-25 11:30:00,6.27,6.28,6.26,6.27,79600.0,6.2145,6.2244,6.2046,6.2145,79600.0
2005-10-25 11:40:00,6.27,6.27,6.26,6.27,46000.0,6.2145,6.2145,6.2046,6.2145,46000.0
2005-10-25 11:50:00,6.27,6.28,6.26,6.28,44800.0,6.2145,6.2244,6.2046,6.2244,44800.0
2005-10-25 12:00:00,6.28,6.28,6.27,6.27,52400.0,6.2244,6.2244,6.2145,6.2145,52400.0
2005-10-25 12:10:00,6.27,6.27,6.25,6.26,51600.0,6.2145,6.2145,6.1947,6.2046,51600.0
2005-10-25 12:20:00,6.26,6.27,6.24,6.24,61200.0,6.2046,6.2145,6.1847,6.1847,61200.0
2005-10-25 12:30:00,6.24,6.25,6.21,6.24,149200.0,6.1847,6.1947,6.155,6.1847,149200.0
2005-10-25 12:40:00,6.24,6.24,6.22,6.23,71600.0,6.1847,6.1847,6.1649,6.1748,71600.0
2005-10-25 12:50:00,6.23,6.24,6.23,6.24,36800.0,6.1748,6.1847,6.1748,6.1847,36800.0
2005-10-25 13:00:00,6.24,6.26,6.24,6.26,125200.0,6.1847,6.2046,6.1847,6.2046,125200.0
2005-10-25 13:10:00,6.26,6.27,6.25,6.26,98800.0,6.2046,6.2145,6.1947,6.2046,98800.0
2005-10-25 13:20:00,6.26,6.26,6.24,6.26,70000.0,6.2046,6.2046,6.1847,6.2046,70000.0
2005-10-25 13:30:00,6.26,6.26,6.24,6.24,43200.0,6.2046,6.2046,6.1847,6.1847,43200.0
2005-10-25 13:40:00,6.25,6.27,6.24,6.26,80000.0,6.1947,6.2145,6.1847,6.2046,80000.0
2005-10-25 13:50:00,6.26,6.27,6.26,6.26,70000.0,6.2046,6.2145,6.2046,6.2046,70000.0
2005-10-25 14:00:00,6.26,6.28,6.26,6.28,93600.0,6.2046,6.2244,6.2046,6.2244,93600.0
2005-10-25 14:10:00,6.27,6.28,6.25,6.27,148000.0,6.2145,6.2244,6.1947,6.2145,148000.0
2005-10-25 14:20:00,6.26,6.27,6.25,6.26,121600.0,6.2046,6.2145,6.1947,6.2046,121600.0
2005-10-25 14:30:00,6.26,6.27,6.25,6.27,65600.0,6.2046,6.2145,6.1947,6.2145,65600.0
2005-10-25 14:40:00,6.26,6.28,6.26,6.27,208000.0,6.2046,6.2244,6.2046,6.2145,208000.0
2005-10-25 14:50:00,6.27,6.28,6.27,6.28,96800.0,6.2145,6.2244,6.2145,6.2244,96800.0
2005-10-25 15:00:00,6.28,6.28,6.27,6.28,399200.0,6.2244,6.2244,6.2145,6.2244,399200.0
2005-10-25 15:10:00,6.28,6.3,6.27,6.28,160800.0,6.2244,6.2442,6.2145,6.2244,160800.0
2005-10-25 15:20:00,6.27,6.28,6.26,6.27,140000.0,6.2145,6.2244,6.2046,6.2145,140000.0
2005-10-25 15:30:00,6.26,6.27,6.26,6.27,108400.0,6.2046,6.2145,6.2046,6.2145,108400.0
2005-10-25 15:40:00,6.27,6.33,6.27,6.33,256800.0,6.2145,6.2739,6.2145,6.2739,256800.0
2005-10-25 15:50:00,6.32,6.33,6.28,6.3,199200.0,6.264,6.2739,6.2244,6.2442,199200.0
2005-10-26 09:30:00,6.26,6.29,6.26,6.29,50000.0,6.2046,6.2343,6.2046,6.2343,50000.0
2005-10-26 09:40:00,6.3,6.31,6.25,6.26,45200.0,6.2442,6.2541,6.1947,6.2046,45200.0
2005-10-26 09:50:00,6.26,6.27,6.26,6.26,46400.0,6.2046,6.2145,6.2046,6.2046,46400.0
2005-10-26 10:00:00,6.26,6.28,6.25,6.28,54400.0,6.2046,6.2244,6.1947,6.2244,54400.0
2005-10-26 10:10:00,6.27,6.34,6.27,6.34,46000.0,6.2145,6.2839,6.2145,6.2839,46000.0
2005-10-26 10:20:00,6.34,6.36,6.33,6.35,66800.0,6.2839,6.3037,6.2739,6.2938,66800.0
2005-10-26 10:30:00,6.35,6.35,6.33,6.34,80000.0,6.2938,6.2938,6.2739,6.2839,80000.0
2005-10-26 10:40:00,6.34,6.35,6.34,6.35,44800.0,6.2839,6.2938,6.2839,6.2938,44800.0
2005-10-26 10:50:00,6.35,6.35,6.33,6.34,42800.0,6.2938,6.2938,6.2739,6.2839,42800.0
2005-10-26 11:00:00,6.34,6.35,6.33,6.34,38400.0,6.2839,6.2938,6.2739,6.2839,38400.0
2005-10-26 11:10:00,6.34,6.34,6.34,6.34,27200.0,6.2839,6.2839,6.2839,6.2839,27200.0
2005-10-26 11:20:00,6.34,6.34,6.3,6.33,91200.0,6.2839,6.2839,6.2442,6.2739,91200.0
2005-10-26 11:30:00,6.34,6.41,6.34,6.4,103200.0,6.2839,6.3532,6.2839,6.3433,103200.0
2005-10-26 11:40:00,6.4,6.42,6.39,6.42,42800.0,6.3433,6.3631,6.3334,6.3631,42800.0
2005-10-26 11:50:00,6.42,6.42,6.4,6.4,15600.0,6.3631,6.3631,6.3433,6.3433,15600.0
2005-10-26 12:00:00,6.41,6.41,6.39,6.39,26800.0,6.3532,6.3532,6.3334,6.3334,26800.0
2005-10-26 12:10:00,6.39,6.4,6.39,6.4,17600.0,6.3334,6.3433,6.3334,6.3433,17600.0
2005-10-26 12:20:00,6.39,6.39,6.38,6.38,28400.0,6.3334,6.3334,6.3235,6.3235,28400.0
2005-10-26 12:30:00,6.38,6.41,6.38,6.39,110800.0,6.3235,6.3532,6.3235,6.3334,110800.0
2005-10-26 12:40:00,6.39,6.39,6.37,6.38,123200.0,6.3334,6.3334,6.3136,6.3235,123200.0
2005-10-26 12:50:00,6.38,6.38,6.36,6.37,69200.0,6.3235,6.3235,6.3037,6.3136,69200.0
2005-10-26 13:00:00,6.37,6.38,6.36,6.37,105600.0,6.3136,6.3235,6.3037,6.3136,105600.0
2005-10-26 13:10:00,6.37,6.38,6.36,6.38,29600.0,6.3136,6.3235,6.3037,6.3235,29600.0
2005-10-26 13:20:00,6.38,6.39,6.38,6.39,57600.0,6.3235,6.3334,6.3235,6.3334,57600.0
2005-10-26 13:30:00,6.39,6.39,6.39,6.39,62400.0,6.3334,6.3334,6.3334,6.3334,62400.0
2005-10-26 13:40:00,6.39,6.4,6.39,6.39,117200.0,6.3334,6.3433,6.3334,6.3334,117200.0
2005-10-26 13:50:00,6.38,6.4,6.38,6.39,78400.0,6.3235,6.3433,6.3235,6.3334,78400.0
2005-10-26 14:00:00,6.39,6.41,6.39,6.4,147600.0,6.3334,6.3532,6.3334,6.3433,147600.0
2005-10-26 14:10:00,6.4,6.41,6.4,6.41,129200.0,6.3433,6.3532,6.3433,6.3532,129200.0
2005-10-26 14:20:00,6.41,6.43,6.41,6.41,102800.0,6.3532,6.3731,6.3532,6.3532,102800.0
2005-10-26 14:30:00,6.41,6.43,6.41,6.43,109600.0,6.3532,6.3731,6.3532,6.3731,109600.0
2005-10-26 14:40:00,6.43,6.43,6.42,6.43,109600.0,6.3731,6.3731,6.3631,6.3731,109600.0
2005-10-26 14:50:00,6.43,6.43,6.41,6.41,70000.0,6.3731,6.3731,6.3532,6.3532,70000.0
2005-10-26 15:00:00,6.41,6.41,6.38,6.4,133200.0,6.3532,6.3532,6.3235,6.3433,133200.0
2005-10-26 15:10:00,6.4,6.4,6.39,6.39,72800.0,6.3433,6.3433,6.3334,6.3334,72800.0
2005-10-26 15:20:00,6.39,6.4,6.37,6.38,92800.0,6.3334,6.3433,6.3136,6.3235,92800.0
2005-10-26 15:30:00,6.38,6.38,6.37,6.38,87200.0,6.3235,6.3235,6.3136,6.3235,87200.0
2005-10-26 15:40:00,6.38,6.38,6.36,6.36,150400.0,6.3235,6.3235,6.3037,6.3037,150400.0
2005-10-26 15:50:00,6.36,6.37,6.36,6.37,192800.0,6.3037,6.3136,6.3037,6.3136,192800.0
2005-10-27 09:30:00,6.3,6.35,6.26,6.26,135200.0,6.2442,6.2938,6.2046,6.2046,135200.0
2005-10-27 09:40:00,6.26,6.31,6.26,6.3,45600.0,6.2046,6.2541,6.2046,6.2442,45600.0
2005-10-27 09:50:00,6.3,6.3,6.26,6.26,73200.0,6.2442,6.2442,6.2046,6.2046,73200.0
2005-10-27 10:00:00,6.26,6.28,6.25,6.28,74400.0,6.2046,6.2244,6.1947,6.2244,74400.0
2005-10-27 10:10:00,6.28,6.28,6.26,6.26,37600.0,6.2244,6.2244,6.2046,6.2046,37600.0
2005-10-27 10:20:00,6.26,6.28,6.26,6.27,62400.0,6.2046,6.2244,6.2046,6.2145,62400.0
2005-10-27 10:30:00,6.27,6.27,6.26,6.26,71200.0,6.2145,6.2145,6.2046,6.2046,71200.0
2005-10-27 10:40:00,6.27,6.28,6.26,6.26,61200.0,6.2145,6.2244,6.2046,6.2046,61200.0
2005-10-27 10:50:00,6.26,6.27,6.26,6.26,26000.0,6.2046,6.2145,6.2046,6.2046,26000.0
2005-10-27 11:00:00,6.25,6.25,6.21,6.22,279200.0,6.1947,6.1947,6.155,6.1649,279200.0
2005-10-27 11:10:00,6.21,6.23,6.19,6.23,128400.0,6.155,6.1748,6.1352,6.1748,128400.0
2005-10-27 11:20:00,6.23,6.23,6.21,6.22,103600.0,6.1748,6.1748,6.155,6.1649,103600.0
2005-10-27 11:30:00,6.21,6.21,6.21,6.21,36800.0,6.155,6.155,6.155,6.155,36800.0
2005-10-27 11:40:00,6.21,6.21,6.2,6.2,43200.0,6.155,6.155,6.1451,6.1451,43200.0
2005-10-27 11:50:00,6.2,6.2,6.17,6.17,66800.0,6.1451,6.1451,6.1154,6.1154,66800.0
2005-10-27 12:00:00,6.17,6.21,6.17,6.2,105600.0,6.1154,6.155,6.1154,6.1451,105600.0
2005-10-27 12:10:00,6.2,6.21,6.19,6.19,10000.0,6.1451,6.155,6.1352,6.1352,10000.0
2005-10-27 12:20:00,6.18,6.18,6.15,6.16,154800.0,6.1253,6.1253,6.0955,6.1054,154800.0
2005-10-27 12:30:00,6.16,6.19,6.16,6.19,113600.0,6.1054,6.1352,6.1054,6.1352,113600.0
2005-10-27 12:40:00,6.19,6.21,6.18,6.18,53600.0,6.1352,6.155,6.1253,6.1253,53600.0
2005-10-27 12:50:00,6.18,6.18,6.18,6.18,19600.0,6.1253,6.1253,6.1253,6.1253,19600.0
2005-10-27 13:00:00,6.18,6.19,6.18,6.18,51600.0,6.1253,6.1352,6.1253,6.1253,51600.0
2005-10-27 13:10:00,6.18,6.18,6.16,6.16,107200.0,6.1253,6.1253,6.1054,6.1054,107200.0
2005-10-27 13:20:00,6.16,6.16,6.16,6.16,47600.0,6.1054,6.1054,6.1054,6.1054,47600.0
2005-10-27 13:30:00,6.16,6.16,6.15,6.15,35600.0,6.1054,6.1054,6.0955,6.0955,35600.0
2005-10-27 13:40:00,6.14,6.15,6.13,6.13,122800.0,6.0856,6.0955,6.0757,6.0757,122800.0
2005-10-27 13:50:00,6.13,6.13,6.13,6.13,46400.0,6.0757,6.0757,6.0757,6.0757,46400.0
2005-10-27 14:00:00,6.13,6.15,6.13,6.14,128800.0,6.0757,6.0955,6.0757,6.0856,128800.0
2005-10-27 14:10:00,6.14,6.14,6.1,6.1,150000.0,6.0856,6.0856,6.046,6.046,150000.0
2005-10-27 14:20:00,6.1,6.1,6.05,6.08,103600.0,6.046,6.046,5.9964,6.0262,103600.0
2005-10-27 14:30:00,6.08,6.08,6.03,6.04,79600.0,6.0262,6.0262,5.9766,5.9865,79600.0
2005-10-27 14:40:00,6.05,6.05,6.0,6.01,168400.0,5.9964,5.9964,5.9469,5.9568,168400.0
2005-10-27 14:50:00,6.02,6.05,6.02,6.04,100000.0,5.9667,5.9964,5.9667,5.9865,100000.0
2005-10-27 15:00:00,6.05,6.05,6.01,6.02,97200.0,5.9964,5.9964,5.9568,5.9667,97200.0
2005-10-27 15:10:00,6.02,6.02,5.99,6.01,270000.0,5.9667,5.9667,5.937,5.9568,270000.0
2005-10-27 15:20:00,6.01,6.05,5.99,6.04,141600.0,5.9568,5.9964,5.937,5.9865,141600.0
2005-10-27 15:30:00,6.04,6.05,6.04,6.05,119200.0,5.9865,5.9964,5.9865,5.9964,119200.0
2005-10-27 15:40:00,6.05,6.08,6.05,6.08,319600.0,5.9964,6.0262,5.9964,6.0262,319600.0
2005-10-27 15:50:00,6.08,6.08,6.05,6.06,168800.0,6.0262,6.0262,5.9964,6.0063,168800.0
2005-10-28 09:30:00,6.06,6.12,6.06,6.12,49600.0,6.0063,6.0658,6.0063,6.0658,49600.0
2005-10-28 09:40:00,6.12,6.16,6.12,6.15,59600.0,6.0658,6.1054,6.0658,6.0955,59600.0
2005-10-28 09:50:00,6.15,6.15,6.12,6.12,33200.0,6.0955,6.0955,6.0658,6.0658,33200.0
2005-10-28 10:00:00,6.1,6.1,6.08,6.08,14800.0,6.046,6.046,6.0262,6.0262,14800.0
2005-10-28 10:10:00,6.07,6.09,6.06,6.06,17600.0,6.0162,6.0361,6.0063,6.0063,17600.0
2005-10-28 10:20:00,6.05,6.09,6.05,6.08,20800.0,5.9964,6.0361,5.9964,6.0262,20800.0
2005-10-28 10:30:00,6.08,6.09,6.07,6.09,26400.0,6.0262,6.0361,6.0162,6.0361,26400.0
2005-10-28 10:40:00,6.09,6.09,6.08,6.08,15200.0,6.0361,6.0361,6.0262,6.0262,15200.0
2005-10-28 10:50:00,6.08,6.1,6.08,6.09,23200.0,6.0262,6.046,6.0262,6.0361,23200.0
2005-10-28 11:00:00,6.09,6.09,6.09,6.09,34000.0,6.0361,6.0361,6.0361,6.0361,34000.0
2005-10-28 11:10:00,6.09,6.1,6.09,6.09,18000.0,6.0361,6.046,6.0361,6.0361,18000.0
2005-10-28 11:20:00,6.09,6.09,6.09,6.09,16800.0,6.0361,6.0361,6.0361,6.0361,16800.0
2005-10-28 11:30:00,6.09,6.09,6.06,6.06,33600.0,6.0361,6.0361,6.0063,6.0063,33600.0
2005-10-28 11:40:00,6.06,6.09,6.06,6.09,24800.0,6.0063,6.0361,6.0063,6.0361,24800.0
2005-10-28 11:50:00,6.09,6.12,6.09,6.12,40800.0,6.0361,6.0658,6.0361,6.0658,40800.0
2005-10-28 12:00:00,6.12,6.14,6.12,6.13,33200.0,6.0658,6.0856,6.0658,6.0757,33200.0
2005-10-28 12:10:00,6.13,6.13,6.12,6.12,12800.0,6.0757,6.0757,6.0658,6.0658,12800.0
2005-10-28 12:20:00,6.12,6.12,6.11,6.11,7600.0,6.0658,6.0658,6.0559,6.0559,7600.0
2005-10-28 12:30:00,6.11,6.11,6.1,6.1,5600.0,6.0559,6.0559,6.046,6.046,5600.0
2005-10-28 12:40:00,6.1,6.13,6.1,6.12,21200.0,6.046,6.0757,6.046,6.0658,21200.0
2005-10-28 12:50:00,6.13,6.13,6.1,6.11,105200.0,6.0757,6.0757,6.046,6.0559,105200.0
2005-10-28 13:00:00,6.11,6.12,6.09,6.09,46400.0,6.0559,6.0658,6.0361,6.0361,46400.0
2005-10-28 13:10:00,6.09,6.1,6.09,6.1,20000.0,6.0361,6.046,6.0361,6.046,20000.0
2005-10-28 13:20:00,6.1,6.1,6.09,6.1,21600.0,6.046,6.046,6.0361,6.046,21600.0
2005-10-28 13:30:00,6.09,6.1,6.09,6.09,14800.0,6.0361,6.046,6.0361,6.0361,14800.0
2005-10-28 13:40:00,6.11,6.11,6.09,6.09,15200.0,6.0559,6.0559,6.0361,6.0361,15200.0
2005-10-28 13:50:00,6.09,6.1,6.09,6.1,8400.0,6.0361,6.046,6.0361,6.046,8400.0
2005-10-28 14:00:00,6.1,6.12,6.1,6.12,22800.0,6.046,6.0658,6.046,6.0658,22800.0
2005-10-28 14:10:00,6.11,6.12,6.11,6.11,19200.0,6.0559,6.0658,6.0559,6.0559,19200.0
2005-10-28 14:20:00,6.12,6.13,6.11,6.13,21600.0,6.0658,6.0757,6.0559,6.0757,21600.0
2005-10-28 14:30:00,6.13,6.13,6.12,6.12,28800.0,6.0757,6.0757,6.0658,6.0658,28800.0
2005-10-28 14:40:00,6.12,6.14,6.12,6.12,96000.0,6.0658,6.0856,6.0658,6.0658,96000.0
2005-10-28 14:50:00,6.12,6.15,6.12,6.15,40000.0,6.0658,6.0955,6.0658,6.0955,40000.0
2005-10-28 15:00:00,6.15,6.15,6.13,6.13,17600.0,6.0955,6.0955,6.0757,6.0757,17600.0
2005-10-28 15:10:00,6.13,6.13,6.12,6.12,38400.0,6.0757,6.0757,6.0658,6.0658,38400.0
2005-10-28 15:20:00,6.12,6.14,6.12,6.12,30400.0,6.0658,6.0856,6.0658,6.0658,30400.0
2005-10-28 15:30:00,6.12,6.14,6.12,6.13,34400.0,6.0658,6.0856,6.0658,6.0757,34400.0
2005-10-28 15:40:00,6.14,6.15,6.14,6.14,34000.0,6.0856,6.0955,6.0856,6.0856,34000.0
2005-10-28 15:50:00,6.14,6.15,6.14,6.15,71600.0,6.0856,6.0955,6.0856,6.0955,71600.0
2005-10-31 09:30:00,6.26,6.37,6.26,6.37,236800.0,6.2046,6.3136,6.2046,6.3136,236800.0
2005-10-31 09:40:00,6.37,6.37,6.28,6.29,105200.0,6.3136,6.3136,6.2244,6.2343,105200.0
2005-10-31 09:50:00,6.29,6.32,6.29,6.32,82800.0,6.2343,6.264,6.2343,6.264,82800.0
2005-10-31 10:00:00,6.32,6.37,6.29,6.37,246800.0,6.264,6.3136,6.2343,6.3136,246800.0
2005-10-31 10:10:00,6.37,6.37,6.34,6.34,56000.0,6.3136,6.3136,6.2839,6.2839,56000.0
2005-10-31 10:20:00,6.35,6.35,6.3,6.31,97600.0,6.2938,6.2938,6.2442,6.2541,97600.0
2005-10-31 10:30:00,6.31,6.36,6.31,6.33,81600.0,6.2541,6.3037,6.2541,6.2739,81600.0
2005-10-31 10:40:00,6.33,6.33,6.33,6.33,84800.0,6.2739,6.2739,6.2739,6.2739,84800.0
2005-10-31 10:50:00,6.33,6.33,6.31,6.32,110000.0,6.2739,6.2739,6.2541,6.264,110000.0
2005-10-31 11:00:00,6.32,6.33,6.31,6.32,98400.0,6.264,6.2739,6.2541,6.264,98400.0
2005-10-31 11:10:00,6.32,6.32,6.32,6.32,74000.0,6.264,6.264,6.264,6.264,74000.0
2005-10-31 11:20:00,6.32,6.32,6.31,6.31,50400.0,6.264,6.264,6.2541,6.2541,50400.0
2005-10-31 11:30:00,6.32,6.32,6.31,6.31,44800.0,6.264,6.264,6.2541,6.2541,44800.0
2005-10-31 11:40:00,6.31,6.31,6.26,6.26,90400.0,6.2541,6.2541,6.2046,6.2046,90400.0
2005-10-31 11:50:00,6.26,6.26,6.25,6.25,45200.0,6.2046,6.2046,6.1947,6.1947,45200.0
2005-10-31 12:00:00,6.25,6.25,6.24,6.24,17200.0,6.1947,6.1947,6.1847,6.1847,17200.0
2005-10-31 12:10:00,6.24,6.25,6.19,6.2,60400.0,6.1847,6.1947,6.1352,6.1451,60400.0
2005-10-31 12:20:00,6.2,6.22,6.2,6.22,21200.0,6.1451,6.1649,6.1451,6.1649,21200.0
2005-10-31 12:30:00,6.22,6.22,6.21,6.21,11200.0,6.1649,6.1649,6.155,6.155,11200.0
2005-10-31 12:40:00,6.21,6.21,6.21,6.21,20800.0,6.155,6.155,6.155,6.155,20800.0
2005-10-31 12:50:00,6.21,6.24,6.21,6.24,22400.0,6.155,6.1847,6.155,6.1847,22400.0
2005-10-31 13:00:00,6.24,6.24,6.23,6.24,12000.0,6.1847,6.1847,6.1748,6.1847,12000.0
2005-10-31 13:10:00,6.24,6.24,6.24,6.24,25600.0,6.1847,6.1847,6.1847,6.1847,25600.0
2005-10-31 13:20:00,6.24,6.24,6.24,6.24,4800.0,6.1847,6.1847,6.1847,6.1847,4800.0
2005-10-31 13:30:00,6.24,6.24,6.24,6.24,9200.0,6.1847,6.1847,6.1847,6.1847,9200.0
2005-10-31 13:40:00,6.24,6.24,6.24,6.24,5600.0,6.1847,6.1847,6.1847,6.1847,5600.0
2005-10-31 13:50:00,6.23,6.24,6.22,6.22,14000.0,6.1748,6.1847,6.1649,6.1649,14000.0
2005-10-31 14:00:00,6.22,6.24,6.22,6.24,56800.0,6.1649,6.1847,6.1649,6.1847,56800.0
2005-10-31 14:10:00,6.24,6.25,6.24,6.25,24000.0,6.1847,6.1947,6.1847,6.1947,24000.0
2005-10-31 14:20:00,6.25,6.29,6.25,6.28,86800.0,6.1947,6.2343,6.1947,6.2244,86800.0
2005-10-31 14:30:00,6.28,6.28,6.27,6.28,16800.0,6.2244,6.2244,6.2145,6.2244,16800.0
2005-10-31 14:40:00,6.28,6.3,6.28,6.29,28400.0,6.2244,6.2442,6.2244,6.2343,28400.0
2005-10-31 14:50:00,6.29,6.29,6.27,6.27,13600.0,6.2343,6.2343,6.2145,6.2145,13600.0
2005-10-31 15:00:00,6.27,6.3,6.27,6.3,40800.0,6.2145,6.2442,6.2145,6.2442,40800.0
2005-10-31 15:10:00,6.3,6.3,6.27,6.27,40800.0,6.2442,6.2442,6.2145,6.2145,40800.0
2005-10-31 15:20:00,6.27,6.27,6.26,6.27,36000.0,6.2145,6.2145,6.2046,6.2145,36000.0
2005-10-31 15:30:00,6.27,6.28,6.27,6.28,56000.0,6.2145,6.2244,6.2145,6.2244,56000.0
2005-10-31 15:40:00,6.28,6.29,6.26,6.26,44000.0,6.2244,6.2343,6.2046,6.2046,44000.0
2005-10-31 15:50:00,6.26,6.27,6.25,6.25,127600.0,6.2046,6.2145,6.1947,6.1947,127600.0
2005-11-01 09:30:00,6.25,6.25,6.22,6.25,101200.0,6.1947,6.1947,6.1649,6.1947,101200.0
2005-11-01 09:40:00,6.24,6.24,6.21,6.22,87600.0,6.1847,6.1847,6.155,6.1649,87600.0
2005-11-01 09:50:00,6.22,6.22,6.18,6.21,135600.0,6.1649,6.1649,6.1253,6.155,135600.0
2005-11-01 10:00:00,6.22,6.22,6.21,6.22,95200.0,6.1649,6.1649,6.155,6.1649,95200.0
2005-11-01 10:10:00,6.22,6.23,6.21,6.22,65600.0,6.1649,6.1748,6.155,6.1649,65600.0
2005-11-01 10:20:00,6.22,6.22,6.21,6.21,73200.0,6.1649,6.1649,6.155,6.155,73200.0
2005-11-01 10:30:00,6.22,6.23,6.18,6.19,169600.0,6.1649,6.1748,6.1253,6.1352,169600.0
2005-11-01 10:40:00,6.18,6.23,6.18,6.22,82800.0,6.1253,6.1748,6.1253,6.1649,82800.0
2005-11-01 10:50:00,6.23,6.25,6.23,6.25,109600.0,6.1748,6.1947,6.1748,6.1947,109600.0
2005-11-01 11:00:00,6.25,6.25,6.23,6.24,68800.0,6.1947,6.1947,6.1748,6.1847,68800.0
2005-11-01 11:10:00,6.24,6.24,6.23,6.23,24800.0,6.1847,6.1847,6.1748,6.1748,24800.0
2005-11-01 11:20:00,6.23,6.24,6.23,6.23,62000.0,6.1748,6.1847,6.1748,6.1748,62000.0
2005-11-01 11:30:00,6.23,6.23,6.19,6.2,169600.0,6.1748,6.1748,6.1352,6.1451,169600.0
2005-11-01 11:40:00,6.19,6.21,6.19,6.21,26800.0,6.1352,6.155,6.1352,6.155,26800.0
2005-11-01 11:50:00,6.2,6.21,6.2,6.21,38400.0,6.1451,6.155,6.1451,6.155,38400.0
2005-11-01 12:00:00,6.21,6.23,6.21,6.21,82000.0,6.155,6.1748,6.155,6.155,82000.0
2005-11-01 12:10:00,6.21,6.23,6.21,6.22,38800.0,6.155,6.1748,6.155,6.1649,38800.0
2005-11-01 12:20:00,6.22,6.23,6.21,6.22,26800.0,6.1649,6.1748,6.155,6.1649,26800.0
2005-11-01 12:30:00,6.22,6.23,6.21,6.22,29600.0,6.1649,6.1748,6.155,6.1649,29600.0
2005-11-01 12:40:00,6.22,6.24,6.21,6.21,35200.0,6.1649,6.1847,6.155,6.155,35200.0
2005-11-01 12:50:00,6.21,6.22,6.21,6.21,19600.0,6.155,6.1649,6.155,6.155,19600.0
2005-11-01 13:00:00,6.21,6.22,6.2,6.22,41600.0,6.155,6.1649,6.1451,6.1649,41600.0
2005-11-01 13:10:00,6.22,6.23,6.22,6.23,22000.0,6.1649,6.1748,6.1649,6.1748,22000.0
2005-11-01 13:20:00,6.23,6.24,6.23,6.24,16000.0,6.1748,6.1847,6.1748,6.1847,16000.0
2005-11-01 13:30:00,6.24,6.24,6.24,6.24,19200.0,6.1847,6.1847,6.1847,6.1847,19200.0
2005-11-01 13:40:00,6.24,6.24,6.23,6.24,50400.0,6.1847,6.1847,6.1748,6.1847,50400.0
2005-11-01 13:50:00,6.24,6.24,6.24,6.24,56000.0,6.1847,6.1847,6.1847,6.1847,56000.0
2005-11-01 14:00:00,6.24,6.26,6.24,6.26,52800.0,6.1847,6.2046,6.1847,6.2046,52800.0
2005-11-01 14:10:00,6.26,6.32,6.25,6.32,75200.0,6.2046,6.264,6.1947,6.264,75200.0
2005-11-01 14:20:00,6.32,6.32,6.29,6.3,48000.0,6.264,6.264,6.2343,6.2442,48000.0
2005-11-01 14:30:00,6.3,6.3,6.26,6.26,32000.0,6.2442,6.2442,6.2046,6.2046,32000.0
2005-11-01 14:40:00,6.25,6.3,6.25,6.3,78400.0,6.1947,6.2442,6.1947,6.2442,78400.0
2005-11-01 14:50:00,6.3,6.32,6.3,6.32,44800.0,6.2442,6.264,6.2442,6.264,44800.0
2005-11-01 15:00:00,6.32,6.34,6.31,6.34,65600.0,6.264,6.2839,6.2541,6.2839,65600.0
2005-11-01 15:10:00,6.35,6.35,6.33,6.35,72800.0,6.2938,6.2938,6.2739,6.2938,72800.0
2005-11-01 15:20:00,6.35,6.39,6.35,6.38,181600.0,6.2938,6.3334,6.2938,6.3235,181600.0
2005-11-01 15:30:00,6.38,6.4,6.37,6.4,78000.0,6.3235,6.3433,6.3136,6.3433,78000.0
2005-11-01 15:40:00,6.39,6.4,6.37,6.38,126400.0,6.3334,6.3433,6.3136,6.3235,126400.0
2005-11-01 15:50:00,6.38,6.41,6.38,6.41,254800.0,6.3235,6.3532,6.3235,6.3532,254800.0
2005-11-02 09:30:00,6.25,6.27,6.22,6.27,293200.0,6.1947,6.2145,6.1649,6.2145,293200.0
2005-11-02 09:40:00,6.27,6.34,6.27,6.34,224000.0,6.2145,6.2839,6.2145,6.2839,224000.0
2005-11-02 09:50:00,6.34,6.37,6.31,6.35,276400.0,6.2839,6.3136,6.2541,6.2938,276400.0
2005-11-02 10:00:00,6.33,6.4,6.33,6.39,225200.0,6.2739,6.3433,6.2739,6.3334,225200.0
2005-11-02 10:10:00,6.39,6.4,6.38,6.39,168000.0,6.3334,6.3433,6.3235,6.3334,168000.0
2005-11-02 10:20:00,6.39,6.41,6.39,6.41,142400.0,6.3334,6.3532,6.3334,6.3532,142400.0
2005-11-02 10:30:00,6.4,6.48,6.4,6.47,352400.0,6.3433,6.4226,6.3433,6.4127,352400.0
2005-11-02 10:40:00,6.48,6.54,6.48,6.54,451600.0,6.4226,6.4821,6.4226,6.4821,451600.0
2005-11-02 10:50:00,6.53,6.56,6.53,6.53,138800.0,6.4722,6.5019,6.4722,6.4722,138800.0
2005-11-02 11:00:00,6.53,6.54,6.51,6.54,126000.0,6.4722,6.4821,6.4523,6.4821,126000.0
2005-11-02 11:10:00,6.54,6.57,6.54,6.57,138000.0,6.4821,6.5118,6.4821,6.5118,138000.0
2005-11-02 11:20:00,6.56,6.59,6.55,6.55,179200.0,6.5019,6.5316,6.492,6.492,179200.0
2005-11-02 11:30:00,6.55,6.55,6.53,6.55,135200.0,6.492,6.492,6.4722,6.492,135200.0
2005-11-02 11:40:00,6.55,6.57,6.55,6.57,113600.0,6.492,6.5118,6.492,6.5118,113600.0
2005-11-02 11:50:00,6.57,6.58,6.56,6.57,151200.0,6.5118,6.5217,6.5019,6.5118,151200.0
2005-11-02 12:00:00,6.57,6.57,6.55,6.56,163200.0,6.5118,6.5118,6.492,6.5019,163200.0
2005-11-02 12:10:00,6.56,6.56,6.54,6.54,164000.0,6.5019,6.5019,6.4821,6.4821,164000.0
2005-11-02 12:20:00,6.54,6.54,6.53,6.54,85600.0,6.4821,6.4821,6.4722,6.4821,85600.0
2005-11-02 12:30:00,6.54,6.55,6.53,6.55,72400.0,6.4821,6.492,6.4722,6.492,72400.0
2005-11-02 12:40:00,6.55,6.57,6.54,6.57,93600.0,6.492,6.5118,6.4821,6.5118,93600.0
2005-11-02 12:50:00,6.58,6.59,6.57,6.59,59600.0,6.5217,6.5316,6.5118,6.5316,59600.0
2005-11-02 13:00:00,6.59,6.63,6.59,6.63,304800.0,6.5316,6.5713,6.5316,6.5713,304800.0
2005-11-02 13:10:00,6.63,6.65,6.61,6.62,145600.0,6.5713,6.5911,6.5515,6.5614,145600.0
2005-11-02 13:20:00,6.62,6.63,6.62,6.62,76800.0,6.5614,6.5713,6.5614,6.5614,76800.0
2005-11-02 13:30:00,6.62,6.62,6.61,6.61,72400.0,6.5614,6.5614,6.5515,6.5515,72400.0
2005-11-02 13:40:00,6.61,6.61,6.6,6.61,84400.0,6.5515,6.5515,6.5416,6.5515,84400.0
2005-11-02 13:50:00,6.61,6.61,6.61,6.61,24800.0,6.5515,6.5515,6.5515,6.5515,24800.0
2005-11-02 14:00:00,6.61,6.61,6.61,6.61,49200.0,6.5515,6.5515,6.5515,6.5515,49200.0
2005-11-02 14:10:00,6.61,6.62,6.6,6.62,55600.0,6.5515,6.5614,6.5416,6.5614,55600.0
2005-11-02 14:20:00,6.62,6.71,6.62,6.71,262800.0,6.5614,6.6506,6.5614,6.6506,262800.0
2005-11-02 14:30:00,6.71,6.71,6.68,6.69,128400.0,6.6506,6.6506,6.6208,6.6308,128400.0
2005-11-02 14:40:00,6.69,6.69,6.69,6.69,143200.0,6.6308,6.6308,6.6308,6.6308,143200.0
2005-11-02 14:50:00,6.69,6.72,6.69,6.7,376400.0,6.6308,6.6605,6.6308,6.6407,376400.0
2005-11-02 15:00:00,6.7,6.72,6.7,6.7,169200.0,6.6407,6.6605,6.6407,6.6407,169200.0
2005-11-02 15:10:00,6.7,6.71,6.69,6.69,134400.0,6.6407,6.6506,6.6308,6.6308,134400.0
2005-11-02 15:20:00,6.7,6.71,6.69,6.71,150800.0,6.6407,6.6506,6.6308,6.6506,150800.0
2005-11-02 15:30:00,6.71,6.76,6.7,6.76,433200.0,6.6506,6.7001,6.6407,6.7001,433200.0
2005-11-02 15:40:00,6.76,6.79,6.76,6.76,451200.0,6.7001,6.7299,6.7001,6.7001,451200.0
2005-11-02 15:50:00,6.76,6.76,6.71,6.73,330800.0,6.7001,6.7001,6.6506,6.6704,330800.0
2005-11-03 09:30:00,6.75,6.81,6.75,6.76,3964000.0,6.6902,6.7497,6.6902,6.7001,3964000.0
2005-11-03 09:40:00,6.76,6.76,6.7,6.72,289200.0,6.7001,6.7001,6.6407,6.6605,289200.0
2005-11-03 09:50:00,6.72,6.76,6.72,6.74,1030800.0,6.6605,6.7001,6.6605,6.6803,1030800.0
2005-11-03 10:00:00,6.74,6.75,6.71,6.74,272000.0,6.6803,6.6902,6.6506,6.6803,272000.0
2005-11-03 10:10:00,6.74,6.74,6.68,6.74,1082400.0,6.6803,6.6803,6.6208,6.6803,1082400.0
2005-11-03 10:20:00,6.74,6.76,6.74,6.75,58800.0,6.6803,6.7001,6.6803,6.6902,58800.0
2005-11-03 10:30:00,6.75,6.75,6.73,6.75,69200.0,6.6902,6.6902,6.6704,6.6902,69200.0
2005-11-03 10:40:00,6.75,6.76,6.75,6.75,64000.0,6.6902,6.7001,6.6902,6.6902,64000.0
2005-11-03 10:50:00,6.75,6.77,6.74,6.77,119200.0,6.6902,6.71,6.6803,6.71,119200.0
2005-11-03 11:00:00,6.77,6.79,6.77,6.79,1125200.0,6.71,6.7299,6.71,6.7299,1125200.0
2005-11-03 11:10:00,6.79,6.82,6.79,6.82,62000.0,6.7299,6.7596,6.7299,6.7596,62000.0
2005-11-03 11:20:00,6.82,6.87,6.82,6.85,94000.0,6.7596,6.8092,6.7596,6.7893,94000.0
2005-11-03 11:30:00,6.85,6.96,6.85,6.94,219200.0,6.7893,6.8984,6.7893,6.8785,219200.0
2005-11-03 11:40:00,6.93,6.93,6.89,6.9,105600.0,6.8686,6.8686,6.829,6.8389,105600.0
2005-11-03 11:50:00,6.9,6.9,6.83,6.84,93600.0,6.8389,6.8389,6.7695,6.7794,93600.0
2005-11-03 12:00:00,6.83,6.89,6.82,6.88,106400.0,6.7695,6.829,6.7596,6.8191,106400.0
2005-11-03 12:10:00,6.88,6.88,6.85,6.86,62000.0,6.8191,6.8191,6.7893,6.7992,62000.0
2005-11-03 12:20:00,6.86,6.86,6.83,6.84,60800.0,6.7992,6.7992,6.7695,6.7794,60800.0
2005-11-03 12:30:00,6.83,6.85,6.83,6.85,108800.0,6.7695,6.7893,6.7695,6.7893,108800.0
2005-11-03 12:40:00,6.84,6.85,6.83,6.84,62000.0,6.7794,6.7893,6.7695,6.7794,62000.0
2005-11-03 12:50:00,6.84,6.84,6.83,6.83,31200.0,6.7794,6.7794,6.7695,6.7695,31200.0
2005-11-03 13:00:00,6.83,6.85,6.82,6.83,61600.0,6.7695,6.7893,6.7596,6.7695,61600.0
2005-11-03 13:10:00,6.83,6.84,6.82,6.83,40400.0,6.7695,6.7794,6.7596,6.7695,40400.0
2005-11-03 13:20:00,6.83,6.83,6.78,6.78,78000.0,6.7695,6.7695,6.72,6.72,78000.0
2005-11-03 13:30:00,6.78,6.78,6.72,6.73,2084400.0,6.72,6.72,6.6605,6.6704,2084400.0
2005-11-03 13:40:00,6.73,6.74,6.73,6.74,66800.0,6.6704,6.6803,6.6704,6.6803,66800.0
2005-11-03 13:50:00,6.74,6.74,6.7,6.71,134000.0,6.6803,6.6803,6.6407,6.6506,134000.0
2005-11-03 14:00:00,6.71,6.75,6.71,6.75,281600.0,6.6506,6.6902,6.6506,6.6902,281600.0
2005-11-03 14:10:00,6.75,6.75,6.73,6.74,66000.0,6.6902,6.6902,6.6704,6.6803,66000.0
2005-11-03 14:20:00,6.74,6.74,6.7,6.71,136000.0,6.6803,6.6803,6.6407,6.6506,136000.0
2005-11-03 14:30:00,6.71,6.73,6.71,6.73,89600.0,6.6506,6.6704,6.6506,6.6704,89600.0
2005-11-03 14:40:00,6.73,6.73,6.73,6.73,34800.0,6.6704,6.6704,6.6704,6.6704,34800.0
2005-11-03 14:50:00,6.73,6.74,6.73,6.74,92400.0,6.6704,6.6803,6.6704,6.6803,92400.0
2005-11-03 15:00:00,6.73,6.74,6.7,6.71,97600.0,6.6704,6.6803,6.6407,6.6506,97600.0
2005-11-03 15:10:00,6.71,6.72,6.7,6.71,134000.0,6.6506,6.6605,6.6407,6.6506,134000.0
2005-11-03 15:20:00,6.71,6.71,6.64,6.65,1738400.0,6.6506,6.6506,6.5812,6.5911,1738400.0
2005-11-03 15:30:00,6.65,6.65,6.63,6.64,716800.0,6.5911,6.5911,6.5713,6.5812,716800.0
2005-11-03 15:40:00,6.64,6.67,6.63,6.67,408400.0,6.5812,6.6109,6.5713,6.6109,408400.0
2005-11-03 15:50:00,6.67,6.68,6.63,6.63,364000.0,6.6109,6.6208,6.5713,6.5713,364000.0
2005-11-04 09:30:00,6.7,6.73,6.63,6.63,168400.0,6.6407,6.6704,6.5713,6.5713,168400.0
2005-11-04 09:40:00,6.63,6.7,6.63,6.66,68400.0,6.5713,6.6407,6.5713,6.601,68400.0
2005-11-04 09:50:00,6.66,6.67,6.63,6.65,62800.0,6.601,6.6109,6.5713,6.5911,62800.0
2005-11-04 10:00:00,6.66,6.7,6.66,6.68,29200.0,6.601,6.6407,6.601,6.6208,29200.0
2005-11-04 10:10:00,6.68,6.68,6.64,6.64,45200.0,6.6208,6.6208,6.5812,6.5812,45200.0
2005-11-04 10:20:00,6.64,6.64,6.6,6.64,224000.0,6.5812,6.5812,6.5416,6.5812,224000.0
2005-11-04 10:30:00,6.64,6.66,6.64,6.65,54400.0,6.5812,6.601,6.5812,6.5911,54400.0
2005-11-04 10:40:00,6.65,6.65,6.64,6.64,36400.0,6.5911,6.5911,6.5812,6.5812,36400.0
2005-11-04 10:50:00,6.64,6.64,6.63,6.63,13600.0,6.5812,6.5812,6.5713,6.5713,13600.0
2005-11-04 11:00:00,6.63,6.63,6.61,6.62,111200.0,6.5713,6.5713,6.5515,6.5614,111200.0
2005-11-04 11:10:00,6.63,6.64,6.63,6.63,29600.0,6.5713,6.5812,6.5713,6.5713,29600.0
2005-11-04 11:20:00,6.63,6.63,6.62,6.62,23200.0,6.5713,6.5713,6.5614,6.5614,23200.0
2005-11-04 11:30:00,6.62,6.62,6.6,6.6,22000.0,6.5614,6.5614,6.5416,6.5416,22000.0
2005-11-04 11:40:00,6.6,6.6,6.59,6.6,80000.0,6.5416,6.5416,6.5316,6.5416,80000.0
2005-11-04 11:50:00,6.6,6.61,6.6,6.61,47200.0,6.5416,6.5515,6.5416,6.5515,47200.0
2005-11-04 12:00:00,6.61,6.64,6.61,6.64,93600.0,6.5515,6.5812,6.5515,6.5812,93600.0
2005-11-04 12:10:00,6.63,6.63,6.63,6.63,32400.0,6.5713,6.5713,6.5713,6.5713,32400.0
2005-11-04 12:20:00,6.63,6.63,6.62,6.62,43200.0,6.5713,6.5713,6.5614,6.5614,43200.0
2005-11-04 12:30:00,6.62,6.62,6.62,6.62,22800.0,6.5614,6.5614,6.5614,6.5614,22800.0
2005-11-04 12:40:00,6.62,6.63,6.6,6.63,145600.0,6.5614,6.5713,6.5416,6.5713,145600.0
2005-11-04 12:50:00,6.63,6.66,6.63,6.65,232400.0,6.5713,6.601,6.5713,6.5911,232400.0
2005-11-04 13:00:00,6.65,6.65,6.64,6.64,18000.0,6.5911,6.5911,6.5812,6.5812,18000.0
2005-11-04 13:10:00,6.64,6.64,6.62,6.63,32000.0,6.5812,6.5812,6.5614,6.5713,32000.0
2005-11-04 13:20:00,6.62,6.62,6.62,6.62,12400.0,6.5614,6.5614,6.5614,6.5614,12400.0
2005-11-04 13:30:00,6.62,6.62,6.61,6.62,56000.0,6.5614,6.5614,6.5515,6.5614,56000.0
2005-11-04 13:40:00,6.62,6.63,6.62,6.63,56400.0,6.5614,6.5713,6.5614,6.5713,56400.0
2005-11-04 13:50:00,6.63,6.63,6.61,6.61,54000.0,6.5713,6.5713,6.5515,6.5515,54000.0
2005-11-04 14:00:00,6.61,6.61,6.6,6.6,129200.0,6.5515,6.5515,6.5416,6.5416,129200.0
2005-11-04 14:10:00,6.6,6.62,6.6,6.62,69600.0,6.5416,6.5614,6.5416,6.5614,69600.0
2005-11-04 14:20:00,6.62,6.63,6.61,6.61,103200.0,6.5614,6.5713,6.5515,6.5515,103200.0
2005-11-04 14:30:00,6.61,6.64,6.61,6.64,90400.0,6.5515,6.5812,6.5515,6.5812,90400.0
2005-11-04 14:40:00,6.64,6.66,6.64,6.64,75600.0,6.5812,6.601,6.5812,6.5812,75600.0
2005-11-04 14:50:00,6.64,6.64,6.63,6.63,158400.0,6.5812,6.5812,6.5713,6.5713,158400.0
2005-11-04 15:00:00,6.63,6.63,6.61,6.62,88000.0,6.5713,6.5713,6.5515,6.5614,88000.0
2005-11-04 15:10:00,6.62,6.64,6.61,6.64,122400.0,6.5614,6.5812,6.5515,6.5812,122400.0
2005-11-04 15:20:00,6.64,6.66,6.64,6.66,108400.0,6.5812,6.601,6.5812,6.601,108400.0
2005-11-04 15:30:00,6.66,6.7,6.65,6.68,125200.0,6.601,6.6407,6.5911,6.6208,125200.0
2005-11-04 15:40:00,6.68,6.68,6.64,6.66,150800.0,6.6208,6.6208,6.5812,6.601,150800.0
2005-11-04 15:50:00,6.66,6.68,6.66,6.68,132000.0,6.601,6.6208,6.601,6.6208,132000.0
2005-11-07 09:30:00,6.65,6.71,6.64,6.65,69600.0,6.5911,6.6506,6.5812,6.5911,69600.0
2005-11-07 09:40:00,6.64,6.72,6.64,6.68,64800.0,6.5812,6.6605,6.5812,6.6208,64800.0
2005-11-07 09:50:00,6.68,6.69,6.66,6.66,27600.0,6.6208,6.6308,6.601,6.601,27600.0
2005-11-07 10:00:00,6.67,6.67,6.65,6.65,34000.0,6.6109,6.6109,6.5911,6.5911,34000.0
2005-11-07 10:10:00,6.66,6.66,6.64,6.65,174000.0,6.601,6.601,6.5812,6.5911,174000.0
2005-11-07 10:20:00,6.64,6.65,6.63,6.63,45600.0,6.5812,6.5911,6.5713,6.5713,45600.0
2005-11-07 10:30:00,6.64,6.64,6.61,6.63,70400.0,6.5812,6.5812,6.5515,6.5713,70400.0
2005-11-07 10:40:00,6.63,6.63,6.61,6.63,63600.0,6.5713,6.5713,6.5515,6.5713,63600.0
2005-11-07 10:50:00,6.63,6.65,6.63,6.65,86400.0,6.5713,6.5911,6.5713,6.5911,86400.0
2005-11-07 11:00:00,6.65,6.65,6.64,6.65,58800.0,6.5911,6.5911,6.5812,6.5911,58800.0
2005-11-07 11:10:00,6.65,6.66,6.64,6.66,85600.0,6.5911,6.601,6.5812,6.601,85600.0
2005-11-07 11:20:00,6.66,6.66,6.63,6.63,24400.0,6.601,6.601,6.5713,6.5713,24400.0
2005-11-07 11:30:00,6.63,6.64,6.62,6.63,49600.0,6.5713,6.5812,6.5614,6.5713,49600.0
2005-11-07 11:40:00,6.63,6.63,6.62,6.62,20800.0,6.5713,6.5713,6.5614,6.5614,20800.0
2005-11-07 11:50:00,6.62,6.62,6.59,6.6,29200.0,6.5614,6.5614,6.5316,6.5416,29200.0
2005-11-07 12:00:00,6.59,6.63,6.59,6.62,124400.0,6.5316,6.5713,6.5316,6.5614,124400.0
2005-11-07 12:10:00,6.62,6.63,6.62,6.62,11600.0,6.5614,6.5713,6.5614,6.5614,11600.0
2005-11-07 12:20:00,6.62,6.63,6.61,6.61,59200.0,6.5614,6.5713,6.5515,6.5515,59200.0
2005-11-07 12:30:00,6.61,6.61,6.6,6.6,27600.0,6.5515,6.5515,6.5416,6.5416,27600.0
2005-11-07 12:40:00,6.6,6.6,6.59,6.59,14400.0,6.5416,6.5416,6.5316,6.5316,14400.0
2005-11-07 12:50:00,6.59,6.6,6.59,6.6,31200.0,6.5316,6.5416,6.5316,6.5416,31200.0
2005-11-07 13:00:00,6.6,6.6,6.6,6.6,30800.0,6.5416,6.5416,6.5416,6.5416,30800.0
2005-11-07 13:10:00,6.6,6.6,6.59,6.59,16800.0,6.5416,6.5416,6.5316,6.5316,16800.0
2005-11-07 13:20:00,6.59,6.59,6.59,6.59,17200.0,6.5316,6.5316,6.5316,6.5316,17200.0
2005-11-07 13:30:00,6.59,6.61,6.59,6.61,6800.0,6.5316,6.5515,6.5316,6.5515,6800.0
2005-11-07 13:40:00,6.61,6.61,6.59,6.59,65600.0,6.5515,6.5515,6.5316,6.5316,65600.0
2005-11-07 13:50:00,6.59,6.61,6.59,6.61,35200.0,6.5316,6.5515,6.5316,6.5515,35200.0
2005-11-07 14:00:00,6.6,6.61,6.6,6.61,24400.0,6.5416,6.5515,6.5416,6.5515,24400.0
2005-11-07 14:10:00,6.6,6.62,6.6,6.62,31200.0,6.5416,6.5614,6.5416,6.5614,31200.0
2005-11-07 14:20:00,6.62,6.64,6.62,6.64,28000.0,6.5614,6.5812,6.5614,6.5812,28000.0
2005-11-07 14:30:00,6.64,6.64,6.63,6.64,26800.0,6.5812,6.5812,6.5713,6.5812,26800.0
2005-11-07 14:40:00,6.63,6.63,6.63,6.63,232400.0,6.5713,6.5713,6.5713,6.5713,232400.0
2005-11-07 14:50:00,6.63,6.63,6.63,6.63,14800.0,6.5713,6.5713,6.5713,6.5713,14800.0
2005-11-07 15:00:00,6.63,6.63,6.62,6.62,29200.0,6.5713,6.5713,6.5614,6.5614,29200.0
2005-11-07 15:10:00,6.62,6.62,6.6,6.62,92400.0,6.5614,6.5614,6.5416,6.5614,92400.0
2005-11-07 15:20:00,6.62,6.62,6.6,6.61,64400.0,6.5614,6.5614,6.5416,6.5515,64400.0
2005-11-07 15:30:00,6.61,6.66,6.61,6.64,104000.0,6.5515,6.601,6.5515,6.5812,104000.0
2005-11-07 15:40:00,6.64,6.64,6.61,6.61,364400.0,6.5812,6.5812,6.5515,6.5515,364400.0
2005-11-07 15:50:00,6.62,6.63,6.6,6.61,254000.0,6.5614,6.5713,6.5416,6.5515,254000.0
2005-11-08 09:30:00,6.61,6.61,6.55,6.59,106000.0,6.5515,6.5515,6.492,6.5316,106000.0
2005-11-08 09:40:00,6.59,6.6,6.49,6.49,74000.0,6.5316,6.5416,6.4325,6.4325,74000.0
2005-11-08 09:50:00,6.49,6.5,6.41,6.43,112400.0,6.4325,6.4424,6.3532,6.3731,112400.0
2005-11-08 10:00:00,6.44,6.49,6.44,6.47,98400.0,6.383,6.4325,6.383,6.4127,98400.0
2005-11-08 10:10:00,6.47,6.47,6.46,6.47,73600.0,6.4127,6.4127,6.4028,6.4127,73600.0
2005-11-08 10:20:00,6.47,6.49,6.46,6.46,61200.0,6.4127,6.4325,6.4028,6.4028,61200.0
2005-11-08 10:30:00,6.47,6.47,6.46,6.46,71200.0,6.4127,6.4127,6.4028,6.4028,71200.0
2005-11-08 10:40:00,6.46,6.46,6.43,6.43,69200.0,6.4028,6.4028,6.3731,6.3731,69200.0
2005-11-08 10:50:00,6.43,6.46,6.43,6.45,124000.0,6.3731,6.4028,6.3731,6.3929,124000.0
2005-11-08 11:00:00,6.45,6.46,6.44,6.46,99600.0,6.3929,6.4028,6.383,6.4028,99600.0
2005-11-08 11:10:00,6.46,6.46,6.45,6.45,48800.0,6.4028,6.4028,6.3929,6.3929,48800.0
2005-11-08 11:20:00,6.45,6.47,6.45,6.47,52400.0,6.3929,6.4127,6.3929,6.4127,52400.0
2005-11-08 11:30:00,6.47,6.47,6.45,6.45,31600.0,6.4127,6.4127,6.3929,6.3929,31600.0
2005-11-08 11:40:00,6.45,6.46,6.45,6.46,42800.0,6.3929,6.4028,6.3929,6.4028,42800.0
2005-11-08 11:50:00,6.46,6.46,6.45,6.45,57600.0,6.4028,6.4028,6.3929,6.3929,57600.0
2005-11-08 12:00:00,6.45,6.46,6.44,6.45,102000.0,6.3929,6.4028,6.383,6.3929,102000.0
2005-11-08 12:10:00,6.45,6.48,6.45,6.46,76400.0,6.3929,6.4226,6.3929,6.4028,76400.0
2005-11-08 12:20:00,6.46,6.47,6.46,6.47,55200.0,6.4028,6.4127,6.4028,6.4127,55200.0
2005-11-08 12:30:00,6.47,6.49,6.47,6.49,56000.0,6.4127,6.4325,6.4127,6.4325,56000.0
2005-11-08 12:40:00,6.49,6.5,6.48,6.5,50400.0,6.4325,6.4424,6.4226,6.4424,50400.0
2005-11-08 12:50:00,6.5,6.5,6.49,6.49,22800.0,6.4424,6.4424,6.4325,6.4325,22800.0
2005-11-08 13:00:00,6.49,6.5,6.48,6.48,86000.0,6.4325,6.4424,6.4226,6.4226,86000.0
2005-11-08 13:10:00,6.48,6.48,6.47,6.48,113600.0,6.4226,6.4226,6.4127,6.4226,113600.0
2005-11-08 13:20:00,6.48,6.5,6.47,6.49,193200.0,6.4226,6.4424,6.4127,6.4325,193200.0
2005-11-08 13:30:00,6.49,6.51,6.49,6.51,58400.0,6.4325,6.4523,6.4325,6.4523,58400.0
2005-11-08 13:40:00,6.51,6.52,6.5,6.52,54000.0,6.4523,6.4623,6.4424,6.4623,54000.0
2005-11-08 13:50:00,6.53,6.53,6.52,6.53,54000.0,6.4722,6.4722,6.4623,6.4722,54000.0
2005-11-08 14:00:00,6.53,6.54,6.53,6.54,34400.0,6.4722,6.4821,6.4722,6.4821,34400.0
2005-11-08 14:10:00,6.53,6.54,6.53,6.54,28800.0,6.4722,6.4821,6.4722,6.4821,28800.0
2005-11-08 14:20:00,6.54,6.56,6.54,6.56,56400.0,6.4821,6.5019,6.4821,6.5019,56400.0
2005-11-08 14:30:00,6.57,6.58,6.56,6.58,50400.0,6.5118,6.5217,6.5019,6.5217,50400.0
2005-11-08 14:40:00,6.58,6.6,6.57,6.57,442800.0,6.5217,6.5416,6.5118,6.5118,442800.0
2005-11-08 14:50:00,6.57,6.58,6.57,6.57,124800.0,6.5118,6.5217,6.5118,6.5118,124800.0
2005-11-08 15:00:00,6.58,6.59,6.57,6.57,138800.0,6.5217,6.5316,6.5118,6.5118,138800.0
2005-11-08 15:10:00,6.57,6.61,6.57,6.6,96000.0,6.5118,6.5515,6.5118,6.5416,96000.0
2005-11-08 15:20:00,6.6,6.6,6.59,6.6,75600.0,6.5416,6.5416,6.5316,6.5416,75600.0
2005-11-08 15:30:00,6.6,6.6,6.58,6.59,62400.0,6.5416,6.5416,6.5217,6.5316,62400.0
2005-11-08 15:40:00,6.59,6.59,6.57,6.57,99200.0,6.5316,6.5316,6.5118,6.5118,99200.0
2005-11-08 15:50:00,6.57,6.57,6.52,6.56,550400.0,6.5118,6.5118,6.4623,6.5019,550400.0
2005-11-09 09:30:00,6.53,6.55,6.52,6.54,61600.0,6.4722,6.492,6.4623,6.4821,61600.0
2005-11-09 09:40:00,6.55,6.7,6.55,6.62,165200.0,6.492,6.6407,6.492,6.5614,165200.0
2005-11-09 09:50:00,6.62,6.63,6.6,6.6,82800.0,6.5614,6.5713,6.5416,6.5416,82800.0
2005-11-09 10:00:00,6.6,6.61,6.6,6.61,62800.0,6.5416,6.5515,6.5416,6.5515,62800.0
2005-11-09 10:10:00,6.61,6.63,6.61,6.63,102000.0,6.5515,6.5713,6.5515,6.5713,102000.0
2005-11-09 10:20:00,6.63,6.63,6.63,6.63,42000.0,6.5713,6.5713,6.5713,6.5713,42000.0
2005-11-09 10:30:00,6.63,6.63,6.62,6.62,38400.0,6.5713,6.5713,6.5614,6.5614,38400.0
2005-11-09 10:40:00,6.62,6.63,6.62,6.63,74800.0,6.5614,6.5713,6.5614,6.5713,74800.0
2005-11-09 10:50:00,6.63,6.63,6.62,6.62,48000.0,6.5713,6.5713,6.5614,6.5614,48000.0
2005-11-09 11:00:00,6.62,6.63,6.62,6.63,32000.0,6.5614,6.5713,6.5614,6.5713,32000.0
2005-11-09 11:10:00,6.63,6.65,6.63,6.63,68400.0,6.5713,6.5911,6.5713,6.5713,68400.0
2005-11-09 11:20:00,6.63,6.63,6.62,6.62,37200.0,6.5713,6.5713,6.5614,6.5614,37200.0
2005-11-09 11:30:00,6.62,6.63,6.62,6.63,52000.0,6.5614,6.5713,6.5614,6.5713,52000.0
2005-11-09 11:40:00,6.63,6.63,6.63,6.63,8800.0,6.5713,6.5713,6.5713,6.5713,8800.0
2005-11-09 11:50:00,6.63,6.63,6.62,6.62,31600.0,6.5713,6.5713,6.5614,6.5614,31600.0
2005-11-09 12:00:00,6.62,6.66,6.62,6.65,103600.0,6.5614,6.601,6.5614,6.5911,103600.0
2005-11-09 12:10:00,6.65,6.65,6.64,6.65,42800.0,6.5911,6.5911,6.5812,6.5911,42800.0
2005-11-09 12:20:00,6.65,6.65,6.64,6.64,17200.0,6.5911,6.5911,6.5812,6.5812,17200.0
2005-11-09 12:30:00,6.64,6.67,6.64,6.65,122400.0,6.5812,6.6109,6.5812,6.5911,122400.0
2005-11-09 12:40:00,6.65,6.66,6.65,6.65,32800.0,6.5911,6.601,6.5911,6.5911,32800.0
2005-11-09 12:50:00,6.65,6.67,6.65,6.67,37200.0,6.5911,6.6109,6.5911,6.6109,37200.0
2005-11-09 13:00:00,6.67,6.69,6.67,6.69,126800.0,6.6109,6.6308,6.6109,6.6308,126800.0
2005-11-09 13:10:00,6.69,6.72,6.69,6.7,88000.0,6.6308,6.6605,6.6308,6.6407,88000.0
2005-11-09 13:20:00,6.7,6.71,6.68,6.7,44400.0,6.6407,6.6506,6.6208,6.6407,44400.0
2005-11-09 13:30:00,6.71,6.71,6.68,6.68,66800.0,6.6506,6.6506,6.6208,6.6208,66800.0
2005-11-09 13:40:00,6.67,6.68,6.66,6.67,59600.0,6.6109,6.6208,6.601,6.6109,59600.0
2005-11-09 13:50:00,6.67,6.67,6.65,6.65,21600.0,6.6109,6.6109,6.5911,6.5911,21600.0
2005-11-09 14:00:00,6.65,6.66,6.65,6.66,45200.0,6.5911,6.601,6.5911,6.601,45200.0
2005-11-09 14:10:00,6.66,6.68,6.66,6.68,60800.0,6.601,6.6208,6.601,6.6208,60800.0
2005-11-09 14:20:00,6.68,6.7,6.67,6.67,218400.0,6.6208,6.6407,6.6109,6.6109,218400.0
2005-11-09 14:30:00,6.67,6.68,6.66,6.66,60000.0,6.6109,6.6208,6.601,6.601,60000.0
2005-11-09 14:40:00,6.66,6.68,6.66,6.67,30400.0,6.601,6.6208,6.601,6.6109,30400.0
2005-11-09 14:50:00,6.67,6.68,6.66,6.66,86800.0,6.6109,6.6208,6.601,6.601,86800.0
2005-11-09 15:00:00,6.67,6.67,6.64,6.65,151200.0,6.6109,6.6109,6.5812,6.5911,151200.0
2005-11-09 15:10:00,6.65,6.65,6.64,6.65,271200.0,6.5911,6.5911,6.5812,6.5911,271200.0
2005-11-09 15:20:00,6.65,6.65,6.64,6.65,88400.0,6.5911,6.5911,6.5812,6.5911,88400.0
2005-11-09 15:30:00,6.65,6.65,6.63,6.64,408800.0,6.5911,6.5911,6.5713,6.5812,408800.0
2005-11-09 15:40:00,6.64,6.66,6.64,6.65,148400.0,6.5812,6.601,6.5812,6.5911,148400.0
2005-11-09 15:50:00,6.65,6.65,6.64,6.65,407600.0,6.5911,6.5911,6.5812,6.5911,407600.0
2005-11-10 09:30:00,6.65,6.68,6.64,6.64,140800.0,6.5911,6.6208,6.5812,6.5812,140800.0
2005-11-10 09:40:00,6.64,6.65,6.64,6.64,39200.0,6.5812,6.5911,6.5812,6.5812,39200.0
2005-11-10 09:50:00,6.64,6.64,6.63,6.63,38000.0,6.5812,6.5812,6.5713,6.5713,38000.0
2005-11-10 10:00:00,6.63,6.63,6.61,6.61,26400.0,6.5713,6.5713,6.5515,6.5515,26400.0
2005-11-10 10:10:00,6.6,6.6,6.56,6.56,50400.0,6.5416,6.5416,6.5019,6.5019,50400.0
2005-11-10 10:20:00,6.56,6.57,6.56,6.57,37600.0,6.5019,6.5118,6.5019,6.5118,37600.0
2005-11-10 10:30:00,6.57,6.59,6.56,6.57,75200.0,6.5118,6.5316,6.5019,6.5118,75200.0
2005-11-10 10:40:00,6.57,6.57,6.54,6.56,52400.0,6.5118,6.5118,6.4821,6.5019,52400.0
2005-11-10 10:50:00,6.57,6.58,6.55,6.57,51200.0,6.5118,6.5217,6.492,6.5118,51200.0
2005-11-10 11:00:00,6.57,6.62,6.57,6.61,82800.0,6.5118,6.5614,6.5118,6.5515,82800.0
2005-11-10 11:10:00,6.61,6.61,6.6,6.61,19200.0,6.5515,6.5515,6.5416,6.5515,19200.0
2005-11-10 11:20:00,6.6,6.6,6.6,6.6,25600.0,6.5416,6.5416,6.5416,6.5416,25600.0
2005-11-10 11:30:00,6.6,6.6,6.6,6.6,44800.0,6.5416,6.5416,6.5416,6.5416,44800.0
2005-11-10 11:40:00,6.6,6.6,6.59,6.59,11200.0,6.5416,6.5416,6.5316,6.5316,11200.0
2005-11-10 11:50:00,6.59,6.59,6.58,6.58,54400.0,6.5316,6.5316,6.5217,6.5217,54400.0
2005-11-10 12:00:00,6.58,6.58,6.58,6.58,63200.0,6.5217,6.5217,6.5217,6.5217,63200.0
2005-11-10 12:10:00,6.58,6.58,6.58,6.58,12800.0,6.5217,6.5217,6.5217,6.5217,12800.0
2005-11-10 12:20:00,6.58,6.58,6.58,6.58,60400.0,6.5217,6.5217,6.5217,6.5217,60400.0
2005-11-10 12:30:00,6.58,6.58,6.58,6.58,22400.0,6.5217,6.5217,6.5217,6.5217,22400.0
2005-11-10 12:40:00,6.58,6.58,6.58,6.58,9600.0,6.5217,6.5217,6.5217,6.5217,9600.0
2005-11-10 12:50:00,6.58,6.58,6.58,6.58,19600.0,6.5217,6.5217,6.5217,6.5217,19600.0
2005-11-10 13:00:00,6.58,6.58,6.58,6.58,337200.0,6.5217,6.5217,6.5217,6.5217,337200.0
2005-11-10 13:10:00,6.58,6.58,6.58,6.58,35600.0,6.5217,6.5217,6.5217,6.5217,35600.0
2005-11-10 13:20:00,6.58,6.58,6.58,6.58,65200.0,6.5217,6.5217,6.5217,6.5217,65200.0
2005-11-10 13:30:00,6.58,6.58,6.58,6.58,61200.0,6.5217,6.5217,6.5217,6.5217,61200.0
2005-11-10 13:40:00,6.58,6.58,6.58,6.58,59600.0,6.5217,6.5217,6.5217,6.5217,59600.0
2005-11-10 13:50:00,6.58,6.62,6.58,6.61,91200.0,6.5217,6.5614,6.5217,6.5515,91200.0
2005-11-10 14:00:00,6.61,6.61,6.61,6.61,89600.0,6.5515,6.5515,6.5515,6.5515,89600.0
2005-11-10 14:10:00,6.61,6.61,6.57,6.6,172400.0,6.5515,6.5515,6.5118,6.5416,172400.0
2005-11-10 14:20:00,6.6,6.61,6.6,6.61,37200.0,6.5416,6.5515,6.5416,6.5515,37200.0
2005-11-10 14:30:00,6.61,6.62,6.61,6.62,27600.0,6.5515,6.5614,6.5515,6.5614,27600.0
2005-11-10 14:40:00,6.62,6.71,6.61,6.7,262000.0,6.5614,6.6506,6.5515,6.6407,262000.0
2005-11-10 14:50:00,6.7,6.7,6.67,6.69,134400.0,6.6407,6.6407,6.6109,6.6308,134400.0
2005-11-10 15:00:00,6.69,6.69,6.69,6.69,54800.0,6.6308,6.6308,6.6308,6.6308,54800.0
2005-11-10 15:10:00,6.69,6.71,6.69,6.71,261200.0,6.6308,6.6506,6.6308,6.6506,261200.0
2005-11-10 15:20:00,6.71,6.73,6.71,6.73,109200.0,6.6506,6.6704,6.6506,6.6704,109200.0
2005-11-10 15:30:00,6.73,6.75,6.73,6.74,161600.0,6.6704,6.6902,6.6704,6.6803,161600.0
2005-11-10 15:40:00,6.75,6.77,6.74,6.74,279600.0,6.6902,6.71,6.6803,6.6803,279600.0
2005-11-10 15:50:00,6.74,6.74,6.73,6.73,101200.0,6.6803,6.6803,6.6704,6.6704,101200.0
2005-11-11 09:30:00,6.77,6.79,6.74,6.77,47200.0,6.71,6.7299,6.6803,6.71,47200.0
2005-11-11 09:40:00,6.77,6.77,6.74,6.74,12800.0,6.71,6.71,6.6803,6.6803,12800.0
2005-11-11 09:50:00,6.73,6.73,6.69,6.69,31600.0,6.6704,6.6704,6.6308,6.6308,31600.0
2005-11-11 10:00:00,6.71,6.74,6.71,6.73,38000.0,6.6506,6.6803,6.6506,6.6704,38000.0
2005-11-11 10:10:00,6.71,6.73,6.66,6.66,38400.0,6.6506,6.6704,6.601,6.601,38400.0
2005-11-11 10:20:00,6.66,6.69,6.66,6.67,40000.0,6.601,6.6308,6.601,6.6109,40000.0
2005-11-11 10:30:00,6.67,6.68,6.67,6.68,35200.0,6.6109,6.6208,6.6109,6.6208,35200.0
2005-11-11 10:40:00,6.68,6.71,6.68,6.7,63600.0,6.6208,6.6506,6.6208,6.6407,63600.0
2005-11-11 10:50:00,6.7,6.74,6.7,6.7,70800.0,6.6407,6.6803,6.6407,6.6407,70800.0
2005-11-11 11:00:00,6.7,6.71,6.7,6.71,41200.0,6.6407,6.6506,6.6407,6.6506,41200.0
2005-11-11 11:10:00,6.71,6.71,6.7,6.7,64400.0,6.6506,6.6506,6.6407,6.6407,64400.0
2005-11-11 11:20:00,6.7,6.7,6.69,6.7,131600.0,6.6407,6.6407,6.6308,6.6407,131600.0
2005-11-11 11:30:00,6.7,6.7,6.7,6.7,18800.0,6.6407,6.6407,6.6407,6.6407,18800.0
2005-11-11 11:40:00,6.7,6.7,6.69,6.69,19600.0,6.6407,6.6407,6.6308,6.6308,19600.0
2005-11-11 11:50:00,6.69,6.69,6.68,6.68,13200.0,6.6308,6.6308,6.6208,6.6208,13200.0
2005-11-11 12:00:00,6.68,6.68,6.68,6.68,27600.0,6.6208,6.6208,6.6208,6.6208,27600.0
2005-11-11 12:10:00,6.68,6.68,6.67,6.68,86800.0,6.6208,6.6208,6.6109,6.6208,86800.0
2005-11-11 12:20:00,6.68,6.7,6.68,6.7,42400.0,6.6208,6.6407,6.6208,6.6407,42400.0
2005-11-11 12:30:00,6.7,6.71,6.7,6.71,60400.0,6.6407,6.6506,6.6407,6.6506,60400.0
2005-11-11 12:40:00,6.72,6.72,6.72,6.72,6400.0,6.6605,6.6605,6.6605,6.6605,6400.0
2005-11-11 12:50:00,6.72,6.72,6.72,6.72,5600.0,6.6605,6.6605,6.6605,6.6605,5600.0
2005-11-11 13:00:00,6.72,6.72,6.72,6.72,2400.0,6.6605,6.6605,6.6605,6.6605,2400.0
2005-11-11 13:10:00,6.72,6.72,6.72,6.72,8400.0,6.6605,6.6605,6.6605,6.6605,8400.0
2005-11-11 13:20:00,6.72,6.72,6.71,6.72,10400.0,6.6605,6.6605,6.6506,6.6605,10400.0
2005-11-11 13:30:00,6.71,6.72,6.71,6.72,28000.0,6.6506,6.6605,6.6506,6.6605,28000.0
2005-11-11 13:40:00,6.73,6.75,6.71,6.74,32400.0,6.6704,6.6902,6.6506,6.6803,32400.0
2005-11-11 13:50:00,6.74,6.74,6.74,6.74,20400.0,6.6803,6.6803,6.6803,6.6803,20400.0
2005-11-11 14:00:00,6.74,6.75,6.74,6.75,22000.0,6.6803,6.6902,6.6803,6.6902,22000.0
2005-11-11 14:10:00,6.75,6.75,6.74,6.74,66800.0,6.6902,6.6902,6.6803,6.6803,66800.0
2005-11-11 14:20:00,6.74,6.75,6.74,6.75,82800.0,6.6803,6.6902,6.6803,6.6902,82800.0
2005-11-11 14:30:00,6.75,6.77,6.75,6.76,97600.0,6.6902,6.71,6.6902,6.7001,97600.0
2005-11-11 14:40:00,6.76,6.78,6.74,6.75,144800.0,6.7001,6.72,6.6803,6.6902,144800.0
2005-11-11 14:50:00,6.75,6.76,6.75,6.75,30800.0,6.6902,6.7001,6.6902,6.6902,30800.0
2005-11-11 15:00:00,6.75,6.78,6.75,6.76,32000.0,6.6902,6.72,6.6902,6.7001,32000.0
2005-11-11 15:10:00,6.76,6.76,6.75,6.76,44000.0,6.7001,6.7001,6.6902,6.7001,44000.0
2005-11-11 15:20:00,6.77,6.86,6.76,6.84,265200.0,6.71,6.7992,6.7001,6.7794,265200.0
2005-11-11 15:30:00,6.84,6.86,6.84,6.86,441600.0,6.7794,6.7992,6.7794,6.7992,441600.0
2005-11-11 15:40:00,6.86,6.88,6.83,6.87,335200.0,6.7992,6.8191,6.7695,6.8092,335200.0
2005-11-11 15:50:00,6.87,6.88,6.85,6.88,345600.0,6.8092,6.8191,6.7893,6.8191,345600.0
2005-11-14 09:30:00,7.09,7.09,6.67,6.83,188800.0,7.0272,7.0272,6.6109,6.7695,188800.0
2005-11-14 09:40:00,6.83,6.84,6.81,6.83,68800.0,6.7695,6.7794,6.7497,6.7695,68800.0
2005-11-14 09:50:00,6.83,6.88,6.81,6.87,64400.0,6.7695,6.8191,6.7497,6.8092,64400.0
2005-11-14 10:00:00,6.87,6.93,6.87,6.93,141200.0,6.8092,6.8686,6.8092,6.8686,141200.0
2005-11-14 10:10:00,6.93,7.05,6.92,7.0,274400.0,6.8686,6.9876,6.8587,6.938,274400.0
2005-11-14 10:20:00,7.0,7.01,6.98,7.01,100800.0,6.938,6.9479,6.9182,6.9479,100800.0
2005-11-14 10:30:00,7.01,7.01,6.98,6.99,51600.0,6.9479,6.9479,6.9182,6.9281,51600.0
2005-11-14 10:40:00,6.99,7.01,6.98,6.99,80400.0,6.9281,6.9479,6.9182,6.9281,80400.0
2005-11-14 10:50:00,6.99,6.99,6.97,6.99,124400.0,6.9281,6.9281,6.9083,6.9281,124400.0
2005-11-14 11:00:00,6.99,7.04,6.99,7.04,88800.0,6.9281,6.9777,6.9281,6.9777,88800.0
2005-11-14 11:10:00,7.04,7.07,7.03,7.06,115200.0,6.9777,7.0074,6.9677,6.9975,115200.0
2005-11-14 11:20:00,7.06,7.07,7.04,7.04,96000.0,6.9975,7.0074,6.9777,6.9777,96000.0
2005-11-14 11:30:00,7.04,7.04,7.0,7.02,103200.0,6.9777,6.9777,6.938,6.9578,103200.0
2005-11-14 11:40:00,7.02,7.04,7.01,7.04,66800.0,6.9578,6.9777,6.9479,6.9777,66800.0
2005-11-14 11:50:00,7.05,7.07,7.05,7.07,145200.0,6.9876,7.0074,6.9876,7.0074,145200.0
2005-11-14 12:00:00,7.07,7.07,7.06,7.06,76800.0,7.0074,7.0074,6.9975,6.9975,76800.0
2005-11-14 12:10:00,7.06,7.06,7.05,7.06,43200.0,6.9975,6.9975,6.9876,6.9975,43200.0
2005-11-14 12:20:00,7.06,7.07,7.05,7.06,52400.0,6.9975,7.0074,6.9876,6.9975,52400.0
2005-11-14 12:30:00,7.06,7.07,7.04,7.06,55200.0,6.9975,7.0074,6.9777,6.9975,55200.0
2005-11-14 12:40:00,7.06,7.06,6.99,7.01,160000.0,6.9975,6.9975,6.9281,6.9479,160000.0
2005-11-14 12:50:00,7.01,7.03,6.99,6.99,54800.0,6.9479,6.9677,6.9281,6.9281,54800.0
2005-11-14 13:00:00,7.0,7.0,6.98,6.99,126400.0,6.938,6.938,6.9182,6.9281,126400.0
2005-11-14 13:10:00,6.99,7.01,6.98,7.01,95200.0,6.9281,6.9479,6.9182,6.9479,95200.0
2005-11-14 13:20:00,7.01,7.01,7.0,7.0,47600.0,6.9479,6.9479,6.938,6.938,47600.0
2005-11-14 13:30:00,7.0,7.01,7.0,7.0,29200.0,6.938,6.9479,6.938,6.938,29200.0
2005-11-14 13:40:00,7.0,7.02,6.99,7.02,31200.0,6.938,6.9578,6.9281,6.9578,31200.0
2005-11-14 13:50:00,7.02,7.02,7.01,7.02,42400.0,6.9578,6.9578,6.9479,6.9578,42400.0
2005-11-14 14:00:00,7.02,7.03,7.02,7.02,46000.0,6.9578,6.9677,6.9578,6.9578,46000.0
2005-11-14 14:10:00,7.0,7.04,7.0,7.03,182800.0,6.938,6.9777,6.938,6.9677,182800.0
2005-11-14 14:20:00,7.03,7.03,7.02,7.02,25600.0,6.9677,6.9677,6.9578,6.9578,25600.0
2005-11-14 14:30:00,7.02,7.03,7.0,7.03,102000.0,6.9578,6.9677,6.938,6.9677,102000.0
2005-11-14 14:40:00,7.02,7.04,7.02,7.03,52400.0,6.9578,6.9777,6.9578,6.9677,52400.0
2005-11-14 14:50:00,7.04,7.04,7.03,7.03,77600.0,6.9777,6.9777,6.9677,6.9677,77600.0
2005-11-14 15:00:00,7.03,7.05,7.03,7.04,101600.0,6.9677,6.9876,6.9677,6.9777,101600.0
2005-11-14 15:10:00,7.04,7.07,7.04,7.07,136000.0,6.9777,7.0074,6.9777,7.0074,136000.0
2005-11-14 15:20:00,7.07,7.08,7.07,7.07,72000.0,7.0074,7.0173,7.0074,7.0074,72000.0
2005-11-14 15:30:00,7.07,7.09,7.07,7.09,168800.0,7.0074,7.0272,7.0074,7.0272,168800.0
2005-11-14 15:40:00,7.09,7.1,7.06,7.09,260800.0,7.0272,7.0371,6.9975,7.0272,260800.0
2005-11-14 15:50:00,7.09,7.1,7.08,7.09,160000.0,7.0272,7.0371,7.0173,7.0272,160000.0
2005-11-15 09:30:00,7.04,7.04,6.99,7.0,295600.0,6.9777,6.9777,6.9281,6.938,295600.0
2005-11-15 09:40:00,6.99,7.01,6.98,6.98,291200.0,6.9281,6.9479,6.9182,6.9182,291200.0
2005-11-15 09:50:00,6.98,6.99,6.94,6.94,441200.0,6.9182,6.9281,6.8785,6.8785,441200.0
2005-11-15 10:00:00,6.95,6.95,6.89,6.93,333600.0,6.8885,6.8885,6.829,6.8686,333600.0
2005-11-15 10:10:00,6.93,6.93,6.81,6.81,173600.0,6.8686,6.8686,6.7497,6.7497,173600.0
2005-11-15 10:20:00,6.81,6.88,6.81,6.87,552400.0,6.7497,6.8191,6.7497,6.8092,552400.0
2005-11-15 10:30:00,6.88,6.88,6.84,6.85,320000.0,6.8191,6.8191,6.7794,6.7893,320000.0
2005-11-15 10:40:00,6.86,6.89,6.84,6.88,271600.0,6.7992,6.829,6.7794,6.8191,271600.0
2005-11-15 10:50:00,6.87,6.93,6.87,6.93,434000.0,6.8092,6.8686,6.8092,6.8686,434000.0
2005-11-15 11:00:00,6.93,6.98,6.93,6.96,634000.0,6.8686,6.9182,6.8686,6.8984,634000.0
2005-11-15 11:10:00,6.96,6.98,6.94,6.97,466400.0,6.8984,6.9182,6.8785,6.9083,466400.0
2005-11-15 11:20:00,6.97,6.97,6.93,6.95,283200.0,6.9083,6.9083,6.8686,6.8885,283200.0
2005-11-15 11:30:00,6.95,6.96,6.95,6.96,189200.0,6.8885,6.8984,6.8885,6.8984,189200.0
2005-11-15 11:40:00,6.96,7.0,6.96,6.98,297600.0,6.8984,6.938,6.8984,6.9182,297600.0
2005-11-15 11:50:00,6.99,6.99,6.96,6.98,559600.0,6.9281,6.9281,6.8984,6.9182,559600.0
2005-11-15 12:00:00,6.97,7.0,6.96,7.0,682400.0,6.9083,6.938,6.8984,6.938,682400.0
2005-11-15 12:10:00,7.0,7.01,6.99,7.0,110000.0,6.938,6.9479,6.9281,6.938,110000.0
2005-11-15 12:20:00,7.0,7.0,6.98,6.99,78000.0,6.938,6.938,6.9182,6.9281,78000.0
2005-11-15 12:30:00,6.99,7.01,6.99,7.01,83200.0,6.9281,6.9479,6.9281,6.9479,83200.0
2005-11-15 12:40:00,7.01,7.01,7.0,7.01,36400.0,6.9479,6.9479,6.938,6.9479,36400.0
2005-11-15 12:50:00,7.01,7.04,7.01,7.03,79200.0,6.9479,6.9777,6.9479,6.9677,79200.0
2005-11-15 13:00:00,7.02,7.04,7.02,7.04,64400.0,6.9578,6.9777,6.9578,6.9777,64400.0
2005-11-15 13:10:00,7.04,7.04,7.02,7.03,86000.0,6.9777,6.9777,6.9578,6.9677,86000.0
2005-11-15 13:20:00,7.02,7.03,6.98,7.0,465200.0,6.9578,6.9677,6.9182,6.938,465200.0
2005-11-15 13:30:00,7.0,7.0,6.97,6.97,425600.0,6.938,6.938,6.9083,6.9083,425600.0
2005-11-15 13:40:00,6.97,6.97,6.94,6.95,325200.0,6.9083,6.9083,6.8785,6.8885,325200.0
2005-11-15 13:50:00,6.95,6.96,6.95,6.96,110000.0,6.8885,6.8984,6.8885,6.8984,110000.0
2005-11-15 14:00:00,6.96,6.96,6.96,6.96,15200.0,6.8984,6.8984,6.8984,6.8984,15200.0
2005-11-15 14:10:00,6.96,6.96,6.92,6.94,216800.0,6.8984,6.8984,6.8587,6.8785,216800.0
2005-11-15 14:20:00,6.94,6.95,6.92,6.93,469200.0,6.8785,6.8885,6.8587,6.8686,469200.0
2005-11-15 14:30:00,6.93,6.93,6.93,6.93,116800.0,6.8686,6.8686,6.8686,6.8686,116800.0
2005-11-15 14:40:00,6.93,6.94,6.93,6.93,165600.0,6.8686,6.8785,6.8686,6.8686,165600.0
2005-11-15 14:50:00,6.93,6.95,6.93,6.93,276000.0,6.8686,6.8885,6.8686,6.8686,276000.0
2005-11-15 15:00:00,6.93,6.93,6.92,6.93,170000.0,6.8686,6.8686,6.8587,6.8686,170000.0
2005-11-15 15:10:00,6.92,6.94,6.92,6.93,155200.0,6.8587,6.8785,6.8587,6.8686,155200.0
2005-11-15 15:20:00,6.93,6.95,6.93,6.93,216400.0,6.8686,6.8885,6.8686,6.8686,216400.0
2005-11-15 15:30:00,6.93,6.94,6.92,6.93,331600.0,6.8686,6.8785,6.8587,6.8686,331600.0
2005-11-15 15:40:00,6.93,6.94,6.92,6.93,476400.0,6.8686,6.8785,6.8587,6.8686,476400.0
2005-11-15 15:50:00,6.93,6.93,6.87,6.87,795600.0,6.8686,6.8686,6.8092,6.8092,795600.0
2005-11-16 09:30:00,6.88,6.89,6.83,6.83,116800.0,6.8191,6.829,6.7695,6.7695,116800.0
2005-11-16 09:40:00,6.83,6.83,6.79,6.79,478800.0,6.7695,6.7695,6.7299,6.7299,478800.0
2005-11-16 09:50:00,6.79,6.81,6.73,6.81,334800.0,6.7299,6.7497,6.6704,6.7497,334800.0
2005-11-16 10:00:00,6.83,6.83,6.82,6.82,48000.0,6.7695,6.7695,6.7596,6.7596,48000.0
2005-11-16 10:10:00,6.82,6.83,6.8,6.82,731200.0,6.7596,6.7695,6.7398,6.7596,731200.0
2005-11-16 10:20:00,6.82,6.83,6.81,6.82,294800.0,6.7596,6.7695,6.7497,6.7596,294800.0
2005-11-16 10:30:00,6.82,6.83,6.81,6.82,180000.0,6.7596,6.7695,6.7497,6.7596,180000.0
2005-11-16 10:40:00,6.83,6.84,6.81,6.82,130000.0,6.7695,6.7794,6.7497,6.7596,130000.0
2005-11-16 10:50:00,6.82,6.83,6.82,6.83,91600.0,6.7596,6.7695,6.7596,6.7695,91600.0
2005-11-16 11:00:00,6.82,6.82,6.81,6.82,74000.0,6.7596,6.7596,6.7497,6.7596,74000.0
2005-11-16 11:10:00,6.81,6.82,6.81,6.81,62000.0,6.7497,6.7596,6.7497,6.7497,62000.0
2005-11-16 11:20:00,6.82,6.82,6.81,6.81,126000.0,6.7596,6.7596,6.7497,6.7497,126000.0
2005-11-16 11:30:00,6.81,6.82,6.8,6.81,206400.0,6.7497,6.7596,6.7398,6.7497,206400.0
2005-11-16 11:40:00,6.81,6.84,6.81,6.83,88800.0,6.7497,6.7794,6.7497,6.7695,88800.0
2005-11-16 11:50:00,6.83,6.84,6.8,6.82,396000.0,6.7695,6.7794,6.7398,6.7596,396000.0
2005-11-16 12:00:00,6.82,6.82,6.78,6.78,307600.0,6.7596,6.7596,6.72,6.72,307600.0
2005-11-16 12:10:00,6.78,6.8,6.78,6.8,364800.0,6.72,6.7398,6.72,6.7398,364800.0
2005-11-16 12:20:00,6.8,6.8,6.77,6.78,282800.0,6.7398,6.7398,6.71,6.72,282800.0
2005-11-16 12:30:00,6.79,6.79,6.75,6.75,342400.0,6.7299,6.7299,6.6902,6.6902,342400.0
2005-11-16 12:40:00,6.75,6.75,6.73,6.74,148400.0,6.6902,6.6902,6.6704,6.6803,148400.0
2005-11-16 12:50:00,6.74,6.74,6.73,6.73,68400.0,6.6803,6.6803,6.6704,6.6704,68400.0
2005-11-16 13:00:00,6.73,6.98,6.7,6.71,303600.0,6.6704,6.9182,6.6407,6.6506,303600.0
2005-11-16 13:10:00,6.71,6.71,6.68,6.69,157600.0,6.6506,6.6506,6.6208,6.6308,157600.0
2005-11-16 13:20:00,6.69,6.73,6.68,6.73,239200.0,6.6308,6.6704,6.6208,6.6704,239200.0
2005-11-16 13:30:00,6.73,6.74,6.71,6.73,106800.0,6.6704,6.6803,6.6506,6.6704,106800.0
2005-11-16 13:40:00,6.73,6.73,6.72,6.72,87600.0,6.6704,6.6704,6.6605,6.6605,87600.0
2005-11-16 13:50:00,6.72,6.72,6.65,6.66,107200.0,6.6605,6.6605,6.5911,6.601,107200.0
2005-11-16 14:00:00,6.65,6.7,6.64,6.69,161200.0,6.5911,6.6407,6.5812,6.6308,161200.0
2005-11-16 14:10:00,6.69,6.7,6.69,6.7,142400.0,6.6308,6.6407,6.6308,6.6407,142400.0
2005-11-16 14:20:00,6.7,6.73,6.7,6.71,117600.0,6.6407,6.6704,6.6407,6.6506,117600.0
2005-11-16 14:30:00,6.7,6.71,6.65,6.66,247200.0,6.6407,6.6506,6.5911,6.601,247200.0
2005-11-16 14:40:00,6.66,6.68,6.6,6.61,314400.0,6.601,6.6208,6.5416,6.5515,314400.0
2005-11-16 14:50:00,6.61,6.67,6.61,6.66,118400.0,6.5515,6.6109,6.5515,6.601,118400.0
2005-11-16 15:00:00,6.66,6.69,6.65,6.65,309600.0,6.601,6.6308,6.5911,6.5911,309600.0
2005-11-16 15:10:00,6.65,6.71,6.65,6.71,259200.0,6.5911,6.6506,6.5911,6.6506,259200.0
2005-11-16 15:20:00,6.7,6.79,6.7,6.79,210800.0,6.6407,6.7299,6.6407,6.7299,210800.0
2005-11-16 15:30:00,6.8,6.84,6.76,6.83,734800.0,6.7398,6.7794,6.7001,6.7695,734800.0
2005-11-16 15:40:00,6.83,6.83,6.72,6.73,522000.0,6.7695,6.7695,6.6605,6.6704,522000.0
2005-11-16 15:50:00,6.73,6.75,6.73,6.73,487600.0,6.6704,6.6902,6.6704,6.6704,487600.0
2005-11-17 09:30:00,6.6,6.88,6.53,6.88,1548000.0,6.5416,6.8191,6.4722,6.8191,1548000.0
2005-11-17 09:40:00,6.94,7.23,6.87,7.13,2508800.0,6.8785,7.166,6.8092,7.0669,2508800.0
2005-11-17 09:50:00,7.14,7.21,7.07,7.07,1154000.0,7.0768,7.1462,7.0074,7.0074,1154000.0
2005-11-17 10:00:00,7.07,7.21,7.05,7.2,987600.0,7.0074,7.1462,6.9876,7.1362,987600.0
2005-11-17 10:10:00,7.2,7.3,7.13,7.18,1364000.0,7.1362,7.2354,7.0669,7.1164,1364000.0
2005-11-17 10:20:00,7.17,7.17,7.09,7.16,786000.0,7.1065,7.1065,7.0272,7.0966,786000.0
2005-11-17 10:30:00,7.16,7.17,7.12,7.16,603600.0,7.0966,7.1065,7.0569,7.0966,603600.0
2005-11-17 10:40:00,7.15,7.18,7.14,7.17,401600.0,7.0867,7.1164,7.0768,7.1065,401600.0
2005-11-17 10:50:00,7.17,7.18,7.14,7.18,973600.0,7.1065,7.1164,7.0768,7.1164,973600.0
2005-11-17 11:00:00,7.19,7.2,7.17,7.18,434800.0,7.1263,7.1362,7.1065,7.1164,434800.0
2005-11-17 11:10:00,7.18,7.19,7.16,7.18,290800.0,7.1164,7.1263,7.0966,7.1164,290800.0
2005-11-17 11:20:00,7.18,7.24,7.18,7.18,739200.0,7.1164,7.1759,7.1164,7.1164,739200.0
2005-11-17 11:30:00,7.19,7.22,7.13,7.21,560400.0,7.1263,7.1561,7.0669,7.1462,560400.0
2005-11-17 11:40:00,7.21,7.28,7.21,7.25,932000.0,7.1462,7.2155,7.1462,7.1858,932000.0
2005-11-17 11:50:00,7.25,7.35,7.14,7.35,675200.0,7.1858,7.2849,7.0768,7.2849,675200.0
2005-11-17 12:00:00,7.33,7.36,7.3,7.32,551200.0,7.2651,7.2948,7.2354,7.2552,551200.0
2005-11-17 12:10:00,7.32,7.43,7.32,7.42,683600.0,7.2552,7.3642,7.2552,7.3543,683600.0
2005-11-17 12:20:00,7.42,7.45,7.34,7.36,661200.0,7.3543,7.384,7.275,7.2948,661200.0
2005-11-17 12:30:00,7.36,7.37,7.31,7.33,396000.0,7.2948,7.3047,7.2453,7.2651,396000.0
2005-11-17 12:40:00,7.33,7.34,7.28,7.32,318000.0,7.2651,7.275,7.2155,7.2552,318000.0
2005-11-17 12:50:00,7.32,7.35,7.3,7.34,197600.0,7.2552,7.2849,7.2354,7.275,197600.0
2005-11-17 13:00:00,7.34,7.35,7.33,7.35,335600.0,7.275,7.2849,7.2651,7.2849,335600.0
2005-11-17 13:10:00,7.35,7.39,7.33,7.36,166800.0,7.2849,7.3246,7.2651,7.2948,166800.0
2005-11-17 13:20:00,7.36,7.38,7.35,7.37,236400.0,7.2948,7.3146,7.2849,7.3047,236400.0
2005-11-17 13:30:00,7.37,7.43,7.36,7.43,171200.0,7.3047,7.3642,7.2948,7.3642,171200.0
2005-11-17 13:40:00,7.43,7.45,7.39,7.42,313200.0,7.3642,7.384,7.3246,7.3543,313200.0
2005-11-17 13:50:00,7.42,7.44,7.4,7.43,218400.0,7.3543,7.3741,7.3345,7.3642,218400.0
2005-11-17 14:00:00,7.43,7.48,7.42,7.44,318400.0,7.3642,7.4138,7.3543,7.3741,318400.0
2005-11-17 14:10:00,7.43,7.47,7.42,7.46,170800.0,7.3642,7.4038,7.3543,7.3939,170800.0
2005-11-17 14:20:00,7.46,7.48,7.4,7.44,228800.0,7.3939,7.4138,7.3345,7.3741,228800.0
2005-11-17 14:30:00,7.44,7.45,7.41,7.45,302000.0,7.3741,7.384,7.3444,7.384,302000.0
2005-11-17 14:40:00,7.45,7.46,7.37,7.38,898000.0,7.384,7.3939,7.3047,7.3146,898000.0
2005-11-17 14:50:00,7.37,7.44,7.35,7.36,301200.0,7.3047,7.3741,7.2849,7.2948,301200.0
2005-11-17 15:00:00,7.36,7.36,7.3,7.31,326400.0,7.2948,7.2948,7.2354,7.2453,326400.0
2005-11-17 15:10:00,7.32,7.34,7.31,7.31,462400.0,7.2552,7.275,7.2453,7.2453,462400.0
2005-11-17 15:20:00,7.31,7.32,7.3,7.3,556000.0,7.2453,7.2552,7.2354,7.2354,556000.0
2005-11-17 15:30:00,7.3,7.3,7.25,7.3,1357200.0,7.2354,7.2354,7.1858,7.2354,1357200.0
2005-11-17 15:40:00,7.3,7.34,7.29,7.29,578000.0,7.2354,7.275,7.2254,7.2254,578000.0
2005-11-17 15:50:00,7.3,7.31,7.26,7.31,645200.0,7.2354,7.2453,7.1957,7.2453,645200.0
2005-11-18 09:30:00,7.3,7.31,7.27,7.3,272000.0,7.2354,7.2453,7.2056,7.2354,272000.0
2005-11-18 09:40:00,7.3,7.31,7.25,7.25,231200.0,7.2354,7.2453,7.1858,7.1858,231200.0
2005-11-18 09:50:00,7.26,7.26,7.15,7.19,356400.0,7.1957,7.1957,7.0867,7.1263,356400.0
2005-11-18 10:00:00,7.2,7.29,7.2,7.29,426800.0,7.1362,7.2254,7.1362,7.2254,426800.0
2005-11-18 10:10:00,7.28,7.28,7.15,7.18,272400.0,7.2155,7.2155,7.0867,7.1164,272400.0
2005-11-18 10:20:00,7.18,7.2,7.15,7.18,430000.0,7.1164,7.1362,7.0867,7.1164,430000.0
2005-11-18 10:30:00,7.18,7.18,7.12,7.14,215600.0,7.1164,7.1164,7.0569,7.0768,215600.0
2005-11-18 10:40:00,7.14,7.14,7.09,7.13,374800.0,7.0768,7.0768,7.0272,7.0669,374800.0
2005-11-18 10:50:00,7.13,7.17,7.13,7.15,237600.0,7.0669,7.1065,7.0669,7.0867,237600.0
2005-11-18 11:00:00,7.15,7.17,7.14,7.16,192000.0,7.0867,7.1065,7.0768,7.0966,192000.0
2005-11-18 11:10:00,7.16,7.18,7.16,7.17,85200.0,7.0966,7.1164,7.0966,7.1065,85200.0
2005-11-18 11:20:00,7.17,7.17,7.16,7.16,29600.0,7.1065,7.1065,7.0966,7.0966,29600.0
2005-11-18 11:30:00,7.16,7.16,7.14,7.14,40000.0,7.0966,7.0966,7.0768,7.0768,40000.0
2005-11-18 11:40:00,7.14,7.15,7.13,7.13,68800.0,7.0768,7.0867,7.0669,7.0669,68800.0
2005-11-18 11:50:00,7.13,7.13,7.11,7.13,230800.0,7.0669,7.0669,7.047,7.0669,230800.0
2005-11-18 12:00:00,7.13,7.15,7.13,7.15,189600.0,7.0669,7.0867,7.0669,7.0867,189600.0
2005-11-18 12:10:00,7.15,7.18,7.15,7.18,41200.0,7.0867,7.1164,7.0867,7.1164,41200.0
2005-11-18 12:20:00,7.18,7.19,7.18,7.18,151200.0,7.1164,7.1263,7.1164,7.1164,151200.0
2005-11-18 12:30:00,7.18,7.2,7.16,7.19,210800.0,7.1164,7.1362,7.0966,7.1263,210800.0
2005-11-18 12:40:00,7.18,7.19,7.18,7.18,74000.0,7.1164,7.1263,7.1164,7.1164,74000.0
2005-11-18 12:50:00,7.18,7.21,7.18,7.21,146000.0,7.1164,7.1462,7.1164,7.1462,146000.0
2005-11-18 13:00:00,7.21,7.22,7.2,7.21,240400.0,7.1462,7.1561,7.1362,7.1462,240400.0
2005-11-18 13:10:00,7.21,7.21,7.14,7.16,105200.0,7.1462,7.1462,7.0768,7.0966,105200.0
2005-11-18 13:20:00,7.16,7.21,7.15,7.18,97200.0,7.0966,7.1462,7.0867,7.1164,97200.0
2005-11-18 13:30:00,7.17,7.18,7.16,7.18,65600.0,7.1065,7.1164,7.0966,7.1164,65600.0
2005-11-18 13:40:00,7.18,7.18,7.17,7.18,67200.0,7.1164,7.1164,7.1065,7.1164,67200.0
2005-11-18 13:50:00,7.18,7.18,7.16,7.16,34800.0,7.1164,7.1164,7.0966,7.0966,34800.0
2005-11-18 14:00:00,7.16,7.16,7.14,7.14,89600.0,7.0966,7.0966,7.0768,7.0768,89600.0
2005-11-18 14:10:00,7.14,7.15,7.14,7.15,35600.0,7.0768,7.0867,7.0768,7.0867,35600.0
2005-11-18 14:20:00,7.15,7.15,7.14,7.14,57200.0,7.0867,7.0867,7.0768,7.0768,57200.0
2005-11-18 14:30:00,7.14,7.14,7.13,7.14,142000.0,7.0768,7.0768,7.0669,7.0768,142000.0
2005-11-18 14:40:00,7.14,7.14,7.13,7.14,163600.0,7.0768,7.0768,7.0669,7.0768,163600.0
2005-11-18 14:50:00,7.14,7.16,7.14,7.16,111600.0,7.0768,7.0966,7.0768,7.0966,111600.0
2005-11-18 15:00:00,7.15,7.18,7.15,7.18,194800.0,7.0867,7.1164,7.0867,7.1164,194800.0
2005-11-18 15:10:00,7.18,7.18,7.17,7.17,159200.0,7.1164,7.1164,7.1065,7.1065,159200.0
2005-11-18 15:20:00,7.17,7.17,7.17,7.17,254000.0,7.1065,7.1065,7.1065,7.1065,254000.0
2005-11-18 15:30:00,7.17,7.2,7.17,7.2,210800.0,7.1065,7.1362,7.1065,7.1362,210800.0
2005-11-18 15:40:00,7.2,7.22,7.2,7.22,290400.0,7.1362,7.1561,7.1362,7.1561,290400.0
2005-11-18 15:50:00,7.22,7.22,7.15,7.18,370400.0,7.1561,7.1561,7.0867,7.1164,370400.0
2005-11-21 09:30:00,7.14,7.18,7.13,7.13,600800.0,7.0768,7.1164,7.0669,7.0669,600800.0
2005-11-21 09:40:00,7.14,7.17,7.14,7.15,262000.0,7.0768,7.1065,7.0768,7.0867,262000.0
2005-11-21 09:50:00,7.15,7.16,7.08,7.09,252800.0,7.0867,7.0966,7.0173,7.0272,252800.0
2005-11-21 10:00:00,7.09,7.12,7.08,7.12,174400.0,7.0272,7.0569,7.0173,7.0569,174400.0
2005-11-21 10:10:00,7.15,7.16,7.1,7.14,394800.0,7.0867,7.0966,7.0371,7.0768,394800.0
2005-11-21 10:20:00,7.14,7.16,7.11,7.12,270800.0,7.0768,7.0966,7.047,7.0569,270800.0
2005-11-21 10:30:00,7.11,7.13,7.1,7.13,104800.0,7.047,7.0669,7.0371,7.0669,104800.0
2005-11-21 10:40:00,7.13,7.14,7.09,7.11,110800.0,7.0669,7.0768,7.0272,7.047,110800.0
2005-11-21 10:50:00,7.12,7.13,7.11,7.12,152000.0,7.0569,7.0669,7.047,7.0569,152000.0
2005-11-21 11:00:00,7.12,7.16,7.12,7.13,212000.0,7.0569,7.0966,7.0569,7.0669,212000.0
2005-11-21 11:10:00,7.13,7.14,7.12,7.14,237200.0,7.0669,7.0768,7.0569,7.0768,237200.0
2005-11-21 11:20:00,7.13,7.13,7.12,7.12,739200.0,7.0669,7.0669,7.0569,7.0569,739200.0
2005-11-21 11:30:00,7.12,7.13,7.12,7.12,139600.0,7.0569,7.0669,7.0569,7.0569,139600.0
2005-11-21 11:40:00,7.12,7.15,7.12,7.14,78000.0,7.0569,7.0867,7.0569,7.0768,78000.0
2005-11-21 11:50:00,7.14,7.15,7.14,7.14,168800.0,7.0768,7.0867,7.0768,7.0768,168800.0
2005-11-21 12:00:00,7.14,7.15,7.13,7.13,219200.0,7.0768,7.0867,7.0669,7.0669,219200.0
2005-11-21 12:10:00,7.13,7.13,7.11,7.11,153600.0,7.0669,7.0669,7.047,7.047,153600.0
2005-11-21 12:20:00,7.11,7.14,7.11,7.14,232400.0,7.047,7.0768,7.047,7.0768,232400.0
2005-11-21 12:30:00,7.13,7.15,7.13,7.14,434000.0,7.0669,7.0867,7.0669,7.0768,434000.0
2005-11-21 12:40:00,7.13,7.15,7.11,7.14,177200.0,7.0669,7.0867,7.047,7.0768,177200.0
2005-11-21 12:50:00,7.14,7.22,7.14,7.21,183600.0,7.0768,7.1561,7.0768,7.1462,183600.0
2005-11-21 13:00:00,7.22,7.24,7.18,7.24,123200.0,7.1561,7.1759,7.1164,7.1759,123200.0
2005-11-21 13:10:00,7.24,7.26,7.23,7.25,190000.0,7.1759,7.1957,7.166,7.1858,190000.0
2005-11-21 13:20:00,7.26,7.27,7.25,7.26,140000.0,7.1957,7.2056,7.1858,7.1957,140000.0
2005-11-21 13:30:00,7.26,7.28,7.25,7.25,131200.0,7.1957,7.2155,7.1858,7.1858,131200.0
2005-11-21 13:40:00,7.25,7.26,7.23,7.26,72800.0,7.1858,7.1957,7.166,7.1957,72800.0
2005-11-21 13:50:00,7.25,7.25,7.24,7.25,34000.0,7.1858,7.1858,7.1759,7.1858,34000.0
2005-11-21 14:00:00,7.25,7.25,7.23,7.24,151600.0,7.1858,7.1858,7.166,7.1759,151600.0
2005-11-21 14:10:00,7.24,7.24,7.23,7.24,25600.0,7.1759,7.1759,7.166,7.1759,25600.0
2005-11-21 14:20:00,7.24,7.26,7.23,7.26,138800.0,7.1759,7.1957,7.166,7.1957,138800.0
2005-11-21 14:30:00,7.26,7.26,7.25,7.25,112000.0,7.1957,7.1957,7.1858,7.1858,112000.0
2005-11-21 14:40:00,7.25,7.25,7.24,7.24,19200.0,7.1858,7.1858,7.1759,7.1759,19200.0
2005-11-21 14:50:00,7.24,7.25,7.24,7.25,43600.0,7.1759,7.1858,7.1759,7.1858,43600.0
2005-11-21 15:00:00,7.25,7.28,7.25,7.27,88400.0,7.1858,7.2155,7.1858,7.2056,88400.0
2005-11-21 15:10:00,7.27,7.27,7.27,7.27,52000.0,7.2056,7.2056,7.2056,7.2056,52000.0
2005-11-21 15:20:00,7.27,7.27,7.26,7.26,69600.0,7.2056,7.2056,7.1957,7.1957,69600.0
2005-11-21 15:30:00,7.27,7.29,7.27,7.29,63600.0,7.2056,7.2254,7.2056,7.2254,63600.0
2005-11-21 15:40:00,7.29,7.29,7.28,7.29,78000.0,7.2254,7.2254,7.2155,7.2254,78000.0
2005-11-21 15:50:00,7.29,7.31,7.28,7.31,264400.0,7.2254,7.2453,7.2155,7.2453,264400.0
2005-11-22 09:30:00,7.33,7.44,7.31,7.39,1029200.0,7.2651,7.3741,7.2453,7.3246,1029200.0
2005-11-22 09:40:00,7.39,7.48,7.37,7.48,316800.0,7.3246,7.4138,7.3047,7.4138,316800.0
2005-11-22 09:50:00,7.48,7.55,7.44,7.46,553200.0,7.4138,7.4831,7.3741,7.3939,553200.0
2005-11-22 10:00:00,7.45,7.47,7.41,7.43,564400.0,7.384,7.4038,7.3444,7.3642,564400.0
2005-11-22 10:10:00,7.42,7.5,7.42,7.49,201600.0,7.3543,7.4336,7.3543,7.4237,201600.0
2005-11-22 10:20:00,7.49,7.59,7.49,7.53,281200.0,7.4237,7.5228,7.4237,7.4633,281200.0
2005-11-22 10:30:00,7.53,7.58,7.5,7.57,166800.0,7.4633,7.5129,7.4336,7.503,166800.0
2005-11-22 10:40:00,7.57,7.61,7.56,7.61,94800.0,7.503,7.5426,7.4931,7.5426,94800.0
2005-11-22 10:50:00,7.61,7.67,7.6,7.64,394800.0,7.5426,7.6021,7.5327,7.5723,394800.0
2005-11-22 11:00:00,7.65,7.69,7.65,7.65,432400.0,7.5823,7.6219,7.5823,7.5823,432400.0
2005-11-22 11:10:00,7.66,7.72,7.65,7.66,296800.0,7.5922,7.6516,7.5823,7.5922,296800.0
2005-11-22 11:20:00,7.66,7.68,7.64,7.68,249600.0,7.5922,7.612,7.5723,7.612,249600.0
2005-11-22 11:30:00,7.67,7.67,7.63,7.65,150400.0,7.6021,7.6021,7.5624,7.5823,150400.0
2005-11-22 11:40:00,7.65,7.65,7.5,7.64,583600.0,7.5823,7.5823,7.4336,7.5723,583600.0
2005-11-22 11:50:00,7.63,7.65,7.62,7.62,68800.0,7.5624,7.5823,7.5525,7.5525,68800.0
2005-11-22 12:00:00,7.62,7.63,7.6,7.61,52000.0,7.5525,7.5624,7.5327,7.5426,52000.0
2005-11-22 12:10:00,7.6,7.62,7.6,7.6,36000.0,7.5327,7.5525,7.5327,7.5327,36000.0
2005-11-22 12:20:00,7.6,7.61,7.58,7.59,96800.0,7.5327,7.5426,7.5129,7.5228,96800.0
2005-11-22 12:30:00,7.59,7.59,7.58,7.59,29600.0,7.5228,7.5228,7.5129,7.5228,29600.0
2005-11-22 12:40:00,7.59,7.62,7.59,7.6,223200.0,7.5228,7.5525,7.5228,7.5327,223200.0
2005-11-22 12:50:00,7.6,7.63,7.58,7.62,96000.0,7.5327,7.5624,7.5129,7.5525,96000.0
2005-11-22 13:00:00,7.63,7.64,7.62,7.63,187600.0,7.5624,7.5723,7.5525,7.5624,187600.0
2005-11-22 13:10:00,7.63,7.63,7.62,7.63,86000.0,7.5624,7.5624,7.5525,7.5624,86000.0
2005-11-22 13:20:00,7.62,7.62,7.59,7.61,185200.0,7.5525,7.5525,7.5228,7.5426,185200.0
2005-11-22 13:30:00,7.61,7.61,7.58,7.61,48800.0,7.5426,7.5426,7.5129,7.5426,48800.0
2005-11-22 13:40:00,7.61,7.62,7.61,7.62,60400.0,7.5426,7.5525,7.5426,7.5525,60400.0
2005-11-22 13:50:00,7.61,7.61,7.61,7.61,35200.0,7.5426,7.5426,7.5426,7.5426,35200.0
2005-11-22 14:00:00,7.61,7.65,7.59,7.63,92800.0,7.5426,7.5823,7.5228,7.5624,92800.0
2005-11-22 14:10:00,7.63,7.67,7.61,7.64,340000.0,7.5624,7.6021,7.5426,7.5723,340000.0
2005-11-22 14:20:00,7.63,7.64,7.6,7.62,79600.0,7.5624,7.5723,7.5327,7.5525,79600.0
2005-11-22 14:30:00,7.62,7.64,7.62,7.63,59600.0,7.5525,7.5723,7.5525,7.5624,59600.0
2005-11-22 14:40:00,7.62,7.65,7.62,7.64,94000.0,7.5525,7.5823,7.5525,7.5723,94000.0
2005-11-22 14:50:00,7.65,7.67,7.64,7.67,321600.0,7.5823,7.6021,7.5723,7.6021,321600.0
2005-11-22 15:00:00,7.67,7.72,7.67,7.7,624800.0,7.6021,7.6516,7.6021,7.6318,624800.0
2005-11-22 15:10:00,7.69,7.7,7.65,7.66,504400.0,7.6219,7.6318,7.5823,7.5922,504400.0
2005-11-22 15:20:00,7.66,7.67,7.64,7.65,164400.0,7.5922,7.6021,7.5723,7.5823,164400.0
2005-11-22 15:30:00,7.64,7.64,7.59,7.6,283600.0,7.5723,7.5723,7.5228,7.5327,283600.0
2005-11-22 15:40:00,7.6,7.61,7.59,7.59,482800.0,7.5327,7.5426,7.5228,7.5228,482800.0
2005-11-22 15:50:00,7.6,7.6,7.57,7.6,205600.0,7.5327,7.5327,7.503,7.5327,205600.0
2005-11-23 09:30:00,7.63,7.72,7.62,7.64,204000.0,7.5624,7.6516,7.5525,7.5723,204000.0
2005-11-23 09:40:00,7.64,7.64,7.58,7.6,139200.0,7.5723,7.5723,7.5129,7.5327,139200.0
2005-11-23 09:50:00,7.6,7.63,7.6,7.62,178400.0,7.5327,7.5624,7.5327,7.5525,178400.0
2005-11-23 10:00:00,7.62,7.66,7.6,7.65,257600.0,7.5525,7.5922,7.5327,7.5823,257600.0
2005-11-23 10:10:00,7.65,7.65,7.64,7.65,81600.0,7.5823,7.5823,7.5723,7.5823,81600.0
2005-11-23 10:20:00,7.65,7.66,7.61,7.62,109200.0,7.5823,7.5922,7.5426,7.5525,109200.0
2005-11-23 10:30:00,7.62,7.62,7.58,7.59,140000.0,7.5525,7.5525,7.5129,7.5228,140000.0
2005-11-23 10:40:00,7.59,7.61,7.58,7.61,154000.0,7.5228,7.5426,7.5129,7.5426,154000.0
2005-11-23 10:50:00,7.61,7.62,7.61,7.62,105600.0,7.5426,7.5525,7.5426,7.5525,105600.0
2005-11-23 11:00:00,7.62,7.65,7.61,7.64,139600.0,7.5525,7.5823,7.5426,7.5723,139600.0
2005-11-23 11:10:00,7.65,7.65,7.63,7.64,168000.0,7.5823,7.5823,7.5624,7.5723,168000.0
2005-11-23 11:20:00,7.64,7.65,7.64,7.65,132000.0,7.5723,7.5823,7.5723,7.5823,132000.0
2005-11-23 11:30:00,7.65,7.65,7.64,7.64,82800.0,7.5823,7.5823,7.5723,7.5723,82800.0
2005-11-23 11:40:00,7.65,7.65,7.64,7.64,128000.0,7.5823,7.5823,7.5723,7.5723,128000.0
2005-11-23 11:50:00,7.65,7.65,7.64,7.64,74800.0,7.5823,7.5823,7.5723,7.5723,74800.0
2005-11-23 12:00:00,7.64,7.66,7.64,7.65,152000.0,7.5723,7.5922,7.5723,7.5823,152000.0
2005-11-23 12:10:00,7.65,7.66,7.65,7.66,41200.0,7.5823,7.5922,7.5823,7.5922,41200.0
2005-11-23 12:20:00,7.66,7.66,7.66,7.66,97600.0,7.5922,7.5922,7.5922,7.5922,97600.0
2005-11-23 12:30:00,7.67,7.67,7.66,7.67,180800.0,7.6021,7.6021,7.5922,7.6021,180800.0
2005-11-23 12:40:00,7.67,7.73,7.67,7.73,184800.0,7.6021,7.6615,7.6021,7.6615,184800.0
2005-11-23 12:50:00,7.73,7.76,7.72,7.76,212400.0,7.6615,7.6913,7.6516,7.6913,212400.0
2005-11-23 13:00:00,7.76,7.77,7.75,7.77,104000.0,7.6913,7.7012,7.6814,7.7012,104000.0
2005-11-23 13:10:00,7.77,7.8,7.76,7.8,88800.0,7.7012,7.7309,7.6913,7.7309,88800.0
2005-11-23 13:20:00,7.8,7.8,7.79,7.8,108400.0,7.7309,7.7309,7.721,7.7309,108400.0
2005-11-23 13:30:00,7.8,7.86,7.8,7.83,160400.0,7.7309,7.7904,7.7309,7.7607,160400.0
2005-11-23 13:40:00,7.83,7.83,7.8,7.82,73600.0,7.7607,7.7607,7.7309,7.7507,73600.0
2005-11-23 13:50:00,7.82,7.83,7.82,7.83,182800.0,7.7507,7.7607,7.7507,7.7607,182800.0
2005-11-23 14:00:00,7.83,7.84,7.82,7.84,79200.0,7.7607,7.7706,7.7507,7.7706,79200.0
2005-11-23 14:10:00,7.84,7.85,7.83,7.84,119600.0,7.7706,7.7805,7.7607,7.7706,119600.0
2005-11-23 14:20:00,7.84,7.88,7.84,7.86,100400.0,7.7706,7.8102,7.7706,7.7904,100400.0
2005-11-23 14:30:00,7.86,7.89,7.86,7.87,112400.0,7.7904,7.8201,7.7904,7.8003,112400.0
2005-11-23 14:40:00,7.87,7.87,7.85,7.86,100800.0,7.8003,7.8003,7.7805,7.7904,100800.0
2005-11-23 14:50:00,7.86,7.87,7.84,7.84,139600.0,7.7904,7.8003,7.7706,7.7706,139600.0
2005-11-23 15:00:00,7.84,7.84,7.81,7.83,355200.0,7.7706,7.7706,7.7408,7.7607,355200.0
2005-11-23 15:10:00,7.83,7.84,7.81,7.84,192000.0,7.7607,7.7706,7.7408,7.7706,192000.0
2005-11-23 15:20:00,7.84,7.87,7.83,7.86,300800.0,7.7706,7.8003,7.7607,7.7904,300800.0
2005-11-23 15:30:00,7.86,7.88,7.85,7.86,238800.0,7.7904,7.8102,7.7805,7.7904,238800.0
2005-11-23 15:40:00,7.85,7.86,7.83,7.85,244800.0,7.7805,7.7904,7.7607,7.7805,244800.0
2005-11-23 15:50:00,7.85,7.87,7.84,7.86,312400.0,7.7805,7.8003,7.7706,7.7904,312400.0
2005-11-25 09:30:00,7.8,7.91,7.8,7.9,190800.0,7.7309,7.84,7.7309,7.83,190800.0
2005-11-25 09:40:00,7.88,8.03,7.88,7.99,202400.0,7.8102,7.9589,7.8102,7.9192,202400.0
2005-11-25 09:50:00,7.99,8.02,7.98,7.99,114800.0,7.9192,7.949,7.9093,7.9192,114800.0
2005-11-25 10:00:00,7.99,7.99,7.95,7.95,220400.0,7.9192,7.9192,7.8796,7.8796,220400.0
2005-11-25 10:10:00,7.95,7.98,7.94,7.95,99200.0,7.8796,7.9093,7.8697,7.8796,99200.0
2005-11-25 10:20:00,7.95,7.98,7.93,7.96,159600.0,7.8796,7.9093,7.8598,7.8895,159600.0
2005-11-25 10:30:00,7.96,7.96,7.9,7.9,181600.0,7.8895,7.8895,7.83,7.83,181600.0
2005-11-25 10:40:00,7.9,7.91,7.89,7.89,66400.0,7.83,7.84,7.8201,7.8201,66400.0
2005-11-25 10:50:00,7.88,7.89,7.81,7.81,200800.0,7.8102,7.8201,7.7408,7.7408,200800.0
2005-11-25 11:00:00,7.82,7.82,7.76,7.77,168800.0,7.7507,7.7507,7.6913,7.7012,168800.0
2005-11-25 11:10:00,7.77,7.79,7.77,7.77,74400.0,7.7012,7.721,7.7012,7.7012,74400.0
2005-11-25 11:20:00,7.78,7.81,7.78,7.79,79200.0,7.7111,7.7408,7.7111,7.721,79200.0
2005-11-25 11:30:00,7.79,7.8,7.78,7.8,68000.0,7.721,7.7309,7.7111,7.7309,68000.0
2005-11-25 11:40:00,7.81,7.83,7.79,7.83,64000.0,7.7408,7.7607,7.721,7.7607,64000.0
2005-11-25 11:50:00,7.83,7.85,7.83,7.85,80000.0,7.7607,7.7805,7.7607,7.7805,80000.0
2005-11-25 12:00:00,7.85,7.87,7.83,7.83,68800.0,7.7805,7.8003,7.7607,7.7607,68800.0
2005-11-25 12:10:00,7.83,7.83,7.82,7.82,40000.0,7.7607,7.7607,7.7507,7.7507,40000.0
2005-11-25 12:20:00,7.82,7.86,7.82,7.86,65200.0,7.7507,7.7904,7.7507,7.7904,65200.0
2005-11-25 12:30:00,7.86,7.86,7.83,7.83,28400.0,7.7904,7.7904,7.7607,7.7607,28400.0
2005-11-25 12:40:00,7.84,7.85,7.83,7.84,35200.0,7.7706,7.7805,7.7607,7.7706,35200.0
2005-11-25 12:50:00,7.84,7.86,7.83,7.86,82800.0,7.7706,7.7904,7.7607,7.7904,82800.0
2005-11-25 13:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:10:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:20:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:40:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 13:50:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:10:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:20:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:40:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 14:50:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:00:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:10:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:20:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:30:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:40:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-25 15:50:00,7.86,7.86,7.86,7.86,0.0,7.7904,7.7904,7.7904,7.7904,0.0
2005-11-28 09:30:00,7.92,8.0,7.85,7.93,349200.0,7.8499,7.9292,7.7805,7.8598,349200.0
2005-11-28 09:40:00,7.92,7.93,7.87,7.87,88800.0,7.8499,7.8598,7.8003,7.8003,88800.0
2005-11-28 09:50:00,7.87,7.87,7.83,7.84,109200.0,7.8003,7.8003,7.7607,7.7706,109200.0
2005-11-28 10:00:00,7.84,7.88,7.81,7.87,88400.0,7.7706,7.8102,7.7408,7.8003,88400.0
2005-11-28 10:10:00,7.87,7.92,7.87,7.91,87200.0,7.8003,7.8499,7.8003,7.84,87200.0
2005-11-28 10:20:00,7.91,7.91,7.87,7.88,95200.0,7.84,7.84,7.8003,7.8102,95200.0
2005-11-28 10:30:00,7.88,7.91,7.88,7.89,375600.0,7.8102,7.84,7.8102,7.8201,375600.0
2005-11-28 10:40:00,7.89,7.91,7.89,7.91,84000.0,7.8201,7.84,7.8201,7.84,84000.0
2005-11-28 10:50:00,7.9,7.9,7.9,7.9,53200.0,7.83,7.83,7.83,7.83,53200.0
2005-11-28 11:00:00,7.9,7.91,7.88,7.91,200800.0,7.83,7.84,7.8102,7.84,200800.0
2005-11-28 11:10:00,7.91,7.95,7.91,7.95,120800.0,7.84,7.8796,7.84,7.8796,120800.0
2005-11-28 11:20:00,7.95,7.95,7.93,7.93,84800.0,7.8796,7.8796,7.8598,7.8598,84800.0
2005-11-28 11:30:00,7.93,7.94,7.93,7.93,63200.0,7.8598,7.8697,7.8598,7.8598,63200.0
2005-11-28 11:40:00,7.93,7.95,7.93,7.95,92400.0,7.8598,7.8796,7.8598,7.8796,92400.0
2005-11-28 11:50:00,7.95,7.97,7.92,7.92,159200.0,7.8796,7.8994,7.8499,7.8499,159200.0
2005-11-28 12:00:00,7.93,7.94,7.93,7.94,55600.0,7.8598,7.8697,7.8598,7.8697,55600.0
2005-11-28 12:10:00,7.94,7.94,7.91,7.93,152400.0,7.8697,7.8697,7.84,7.8598,152400.0
2005-11-28 12:20:00,7.93,7.93,7.93,7.93,47600.0,7.8598,7.8598,7.8598,7.8598,47600.0
2005-11-28 12:30:00,7.93,7.93,7.9,7.9,40000.0,7.8598,7.8598,7.83,7.83,40000.0
2005-11-28 12:40:00,7.9,7.9,7.85,7.87,86800.0,7.83,7.83,7.7805,7.8003,86800.0
2005-11-28 12:50:00,7.87,7.87,7.84,7.84,51600.0,7.8003,7.8003,7.7706,7.7706,51600.0
2005-11-28 13:00:00,7.84,7.85,7.83,7.84,114400.0,7.7706,7.7805,7.7607,7.7706,114400.0
2005-11-28 13:10:00,7.84,7.85,7.83,7.84,74800.0,7.7706,7.7805,7.7607,7.7706,74800.0
2005-11-28 13:20:00,7.84,7.84,7.84,7.84,32400.0,7.7706,7.7706,7.7706,7.7706,32400.0
2005-11-28 13:30:00,7.84,7.86,7.84,7.86,68800.0,7.7706,7.7904,7.7706,7.7904,68800.0
2005-11-28 13:40:00,7.86,7.88,7.86,7.88,104400.0,7.7904,7.8102,7.7904,7.8102,104400.0
2005-11-28 13:50:00,7.88,7.92,7.87,7.9,132000.0,7.8102,7.8499,7.8003,7.83,132000.0
2005-11-28 14:00:00,7.9,7.91,7.88,7.88,74000.0,7.83,7.84,7.8102,7.8102,74000.0
2005-11-28 14:10:00,7.88,7.89,7.88,7.88,57200.0,7.8102,7.8201,7.8102,7.8102,57200.0
2005-11-28 14:20:00,7.88,7.89,7.88,7.89,90000.0,7.8102,7.8201,7.8102,7.8201,90000.0
2005-11-28 14:30:00,7.89,7.89,7.88,7.88,40400.0,7.8201,7.8201,7.8102,7.8102,40400.0
2005-11-28 14:40:00,7.88,7.88,7.87,7.87,66800.0,7.8102,7.8102,7.8003,7.8003,66800.0
2005-11-28 14:50:00,7.87,7.87,7.85,7.86,69200.0,7.8003,7.8003,7.7805,7.7904,69200.0
2005-11-28 15:00:00,7.86,7.86,7.84,7.85,122000.0,7.7904,7.7904,7.7706,7.7805,122000.0
2005-11-28 15:10:00,7.85,7.85,7.84,7.84,114800.0,7.7805,7.7805,7.7706,7.7706,114800.0
2005-11-28 15:20:00,7.84,7.84,7.79,7.8,148400.0,7.7706,7.7706,7.721,7.7309,148400.0
2005-11-28 15:30:00,7.8,7.81,7.79,7.79,117600.0,7.7309,7.7408,7.721,7.721,117600.0
2005-11-28 15:40:00,7.79,7.81,7.79,7.8,238800.0,7.721,7.7408,7.721,7.7309,238800.0
2005-11-28 15:50:00,7.8,7.81,7.76,7.81,292800.0,7.7309,7.7408,7.6913,7.7408,292800.0
2005-11-29 09:30:00,7.8,7.86,7.76,7.77,136400.0,7.7309,7.7904,7.6913,7.7012,136400.0
2005-11-29 09:40:00,7.76,7.79,7.69,7.72,324400.0,7.6913,7.721,7.6219,7.6516,324400.0
2005-11-29 09:50:00,7.72,7.74,7.69,7.73,528000.0,7.6516,7.6715,7.6219,7.6615,528000.0
2005-11-29 10:00:00,7.73,7.75,7.7,7.72,291600.0,7.6615,7.6814,7.6318,7.6516,291600.0
2005-11-29 10:10:00,7.73,7.73,7.72,7.73,176400.0,7.6615,7.6615,7.6516,7.6615,176400.0
2005-11-29 10:20:00,7.73,7.73,7.7,7.71,180000.0,7.6615,7.6615,7.6318,7.6417,180000.0
2005-11-29 10:30:00,7.71,7.73,7.7,7.72,293200.0,7.6417,7.6615,7.6318,7.6516,293200.0
2005-11-29 10:40:00,7.72,7.72,7.72,7.72,104800.0,7.6516,7.6516,7.6516,7.6516,104800.0
2005-11-29 10:50:00,7.72,7.73,7.72,7.73,148400.0,7.6516,7.6615,7.6516,7.6615,148400.0
2005-11-29 11:00:00,7.73,7.74,7.73,7.73,287200.0,7.6615,7.6715,7.6615,7.6615,287200.0
2005-11-29 11:10:00,7.73,7.73,7.73,7.73,31200.0,7.6615,7.6615,7.6615,7.6615,31200.0
2005-11-29 11:20:00,7.73,7.73,7.7,7.7,119200.0,7.6615,7.6615,7.6318,7.6318,119200.0
2005-11-29 11:30:00,7.7,7.71,7.69,7.7,86800.0,7.6318,7.6417,7.6219,7.6318,86800.0
2005-11-29 11:40:00,7.7,7.7,7.69,7.69,62000.0,7.6318,7.6318,7.6219,7.6219,62000.0
2005-11-29 11:50:00,7.69,7.69,7.67,7.68,105200.0,7.6219,7.6219,7.6021,7.612,105200.0
2005-11-29 12:00:00,7.68,7.68,7.68,7.68,71200.0,7.612,7.612,7.612,7.612,71200.0
2005-11-29 12:10:00,7.68,7.68,7.68,7.68,142800.0,7.612,7.612,7.612,7.612,142800.0
2005-11-29 12:20:00,7.68,7.68,7.68,7.68,52800.0,7.612,7.612,7.612,7.612,52800.0
2005-11-29 12:30:00,7.69,7.7,7.69,7.7,116400.0,7.6219,7.6318,7.6219,7.6318,116400.0
2005-11-29 12:40:00,7.7,7.7,7.69,7.7,23600.0,7.6318,7.6318,7.6219,7.6318,23600.0
2005-11-29 12:50:00,7.7,7.7,7.7,7.7,18000.0,7.6318,7.6318,7.6318,7.6318,18000.0
2005-11-29 13:00:00,7.7,7.7,7.69,7.69,49600.0,7.6318,7.6318,7.6219,7.6219,49600.0
2005-11-29 13:10:00,7.69,7.7,7.69,7.69,92400.0,7.6219,7.6318,7.6219,7.6219,92400.0
2005-11-29 13:20:00,7.69,7.69,7.68,7.68,139600.0,7.6219,7.6219,7.612,7.612,139600.0
2005-11-29 13:30:00,7.68,7.7,7.68,7.68,91600.0,7.612,7.6318,7.612,7.612,91600.0
2005-11-29 13:40:00,7.68,7.69,7.61,7.62,344400.0,7.612,7.6219,7.5426,7.5525,344400.0
2005-11-29 13:50:00,7.62,7.65,7.62,7.64,128000.0,7.5525,7.5823,7.5525,7.5723,128000.0
2005-11-29 14:00:00,7.64,7.68,7.63,7.68,201200.0,7.5723,7.612,7.5624,7.612,201200.0
2005-11-29 14:10:00,7.68,7.71,7.66,7.71,143600.0,7.612,7.6417,7.5922,7.6417,143600.0
2005-11-29 14:20:00,7.71,7.71,7.68,7.69,53600.0,7.6417,7.6417,7.612,7.6219,53600.0
2005-11-29 14:30:00,7.69,7.69,7.69,7.69,75200.0,7.6219,7.6219,7.6219,7.6219,75200.0
2005-11-29 14:40:00,7.69,7.7,7.68,7.68,68400.0,7.6219,7.6318,7.612,7.612,68400.0
2005-11-29 14:50:00,7.67,7.68,7.67,7.67,53200.0,7.6021,7.612,7.6021,7.6021,53200.0
2005-11-29 15:00:00,7.67,7.67,7.66,7.66,116400.0,7.6021,7.6021,7.5922,7.5922,116400.0
2005-11-29 15:10:00,7.65,7.68,7.65,7.67,150000.0,7.5823,7.612,7.5823,7.6021,150000.0
2005-11-29 15:20:00,7.67,7.68,7.67,7.68,84400.0,7.6021,7.612,7.6021,7.612,84400.0
2005-11-29 15:30:00,7.68,7.68,7.67,7.67,78400.0,7.612,7.612,7.6021,7.6021,78400.0
2005-11-29 15:40:00,7.67,7.67,7.65,7.66,132800.0,7.6021,7.6021,7.5823,7.5922,132800.0
2005-11-29 15:50:00,7.66,7.67,7.63,7.64,458800.0,7.5922,7.6021,7.5624,7.5723,458800.0
2005-11-30 09:30:00,7.64,7.73,7.63,7.71,119600.0,7.5723,7.6615,7.5624,7.6417,119600.0
2005-11-30 09:40:00,7.71,7.71,7.62,7.66,110800.0,7.6417,7.6417,7.5525,7.5922,110800.0
2005-11-30 09:50:00,7.66,7.7,7.66,7.69,128400.0,7.5922,7.6318,7.5922,7.6219,128400.0
2005-11-30 10:00:00,7.68,7.68,7.65,7.68,92000.0,7.612,7.612,7.5823,7.612,92000.0
2005-11-30 10:10:00,7.68,7.71,7.66,7.71,143600.0,7.612,7.6417,7.5922,7.6417,143600.0
2005-11-30 10:20:00,7.7,7.77,7.7,7.75,158000.0,7.6318,7.7012,7.6318,7.6814,158000.0
2005-11-30 10:30:00,7.76,7.77,7.73,7.76,200800.0,7.6913,7.7012,7.6615,7.6913,200800.0
2005-11-30 10:40:00,7.76,7.76,7.73,7.75,75600.0,7.6913,7.6913,7.6615,7.6814,75600.0
2005-11-30 10:50:00,7.75,7.76,7.74,7.74,62400.0,7.6814,7.6913,7.6715,7.6715,62400.0
2005-11-30 11:00:00,7.75,7.78,7.75,7.77,147200.0,7.6814,7.7111,7.6814,7.7012,147200.0
2005-11-30 11:10:00,7.77,7.83,7.76,7.82,144000.0,7.7012,7.7607,7.6913,7.7507,144000.0
2005-11-30 11:20:00,7.81,7.85,7.79,7.85,140800.0,7.7408,7.7805,7.721,7.7805,140800.0
2005-11-30 11:30:00,7.86,7.87,7.84,7.85,76800.0,7.7904,7.8003,7.7706,7.7805,76800.0
2005-11-30 11:40:00,7.85,7.85,7.83,7.83,44800.0,7.7805,7.7805,7.7607,7.7607,44800.0
2005-11-30 11:50:00,7.82,7.86,7.82,7.86,76800.0,7.7507,7.7904,7.7507,7.7904,76800.0
2005-11-30 12:00:00,7.85,7.88,7.85,7.87,98400.0,7.7805,7.8102,7.7805,7.8003,98400.0
2005-11-30 12:10:00,7.87,7.91,7.86,7.89,85600.0,7.8003,7.84,7.7904,7.8201,85600.0
2005-11-30 12:20:00,7.89,7.89,7.84,7.88,114400.0,7.8201,7.8201,7.7706,7.8102,114400.0
2005-11-30 12:30:00,7.88,7.89,7.88,7.89,32000.0,7.8102,7.8201,7.8102,7.8201,32000.0
2005-11-30 12:40:00,7.89,7.92,7.88,7.92,89600.0,7.8201,7.8499,7.8102,7.8499,89600.0
2005-11-30 12:50:00,7.92,7.95,7.92,7.95,131600.0,7.8499,7.8796,7.8499,7.8796,131600.0
2005-11-30 13:00:00,7.95,8.0,7.95,7.99,258000.0,7.8796,7.9292,7.8796,7.9192,258000.0
2005-11-30 13:10:00,7.99,8.0,7.97,7.97,120000.0,7.9192,7.9292,7.8994,7.8994,120000.0
2005-11-30 13:20:00,7.97,7.97,7.93,7.94,97600.0,7.8994,7.8994,7.8598,7.8697,97600.0
2005-11-30 13:30:00,7.94,7.95,7.92,7.94,160400.0,7.8697,7.8796,7.8499,7.8697,160400.0
2005-11-30 13:40:00,7.91,7.95,7.91,7.93,188000.0,7.84,7.8796,7.84,7.8598,188000.0
2005-11-30 13:50:00,7.93,7.93,7.89,7.91,116000.0,7.8598,7.8598,7.8201,7.84,116000.0
2005-11-30 14:00:00,7.9,7.92,7.9,7.92,137600.0,7.83,7.8499,7.83,7.8499,137600.0
2005-11-30 14:10:00,7.93,7.93,7.9,7.9,463600.0,7.8598,7.8598,7.83,7.83,463600.0
2005-11-30 14:20:00,7.9,7.9,7.89,7.89,131200.0,7.83,7.83,7.8201,7.8201,131200.0
2005-11-30 14:30:00,7.89,7.9,7.86,7.88,618800.0,7.8201,7.83,7.7904,7.8102,618800.0
2005-11-30 14:40:00,7.88,7.89,7.86,7.87,185600.0,7.8102,7.8201,7.7904,7.8003,185600.0
2005-11-30 14:50:00,7.89,7.9,7.87,7.89,222800.0,7.8201,7.83,7.8003,7.8201,222800.0
2005-11-30 15:00:00,7.89,7.92,7.89,7.9,490800.0,7.8201,7.8499,7.8201,7.83,490800.0
2005-11-30 15:10:00,7.9,7.91,7.89,7.89,384400.0,7.83,7.84,7.8201,7.8201,384400.0
2005-11-30 15:20:00,7.9,7.91,7.9,7.91,192400.0,7.83,7.84,7.83,7.84,192400.0
2005-11-30 15:30:00,7.91,7.95,7.9,7.95,617200.0,7.84,7.8796,7.83,7.8796,617200.0
2005-11-30 15:40:00,7.95,7.97,7.93,7.97,167600.0,7.8796,7.8994,7.8598,7.8994,167600.0
2005-11-30 15:50:00,7.98,7.98,7.94,7.96,177200.0,7.9093,7.9093,7.8697,7.8895,177200.0
2005-12-01 09:30:00,8.0,8.05,7.95,7.96,206800.0,7.9292,7.9787,7.8796,7.8895,206800.0
2005-12-01 09:40:00,7.96,7.99,7.9,7.97,241600.0,7.8895,7.9192,7.83,7.8994,241600.0
2005-12-01 09:50:00,7.96,7.99,7.95,7.99,619600.0,7.8895,7.9192,7.8796,7.9192,619600.0
2005-12-01 10:00:00,7.99,8.02,7.99,8.0,72000.0,7.9192,7.949,7.9192,7.9292,72000.0
2005-12-01 10:10:00,8.0,8.13,8.0,8.13,139200.0,7.9292,8.058,7.9292,8.058,139200.0
2005-12-01 10:20:00,8.13,8.13,8.08,8.09,159200.0,8.058,8.058,8.0084,8.0184,159200.0
2005-12-01 10:30:00,8.09,8.11,8.07,8.07,161200.0,8.0184,8.0382,7.9985,7.9985,161200.0
2005-12-01 10:40:00,8.07,8.1,8.05,8.1,150800.0,7.9985,8.0283,7.9787,8.0283,150800.0
2005-12-01 10:50:00,8.1,8.12,8.09,8.12,67600.0,8.0283,8.0481,8.0184,8.0481,67600.0
2005-12-01 11:00:00,8.12,8.12,7.96,8.08,76400.0,8.0481,8.0481,7.8895,8.0084,76400.0
2005-12-01 11:10:00,8.07,8.07,8.03,8.05,81600.0,7.9985,7.9985,7.9589,7.9787,81600.0
2005-12-01 11:20:00,8.06,8.07,8.05,8.06,45600.0,7.9886,7.9985,7.9787,7.9886,45600.0
2005-12-01 11:30:00,8.06,8.06,8.03,8.06,47600.0,7.9886,7.9886,7.9589,7.9886,47600.0
2005-12-01 11:40:00,8.05,8.08,8.05,8.08,59200.0,7.9787,8.0084,7.9787,8.0084,59200.0
2005-12-01 11:50:00,8.08,8.08,8.03,8.06,79600.0,8.0084,8.0084,7.9589,7.9886,79600.0
2005-12-01 12:00:00,8.06,8.08,8.03,8.05,59600.0,7.9886,8.0084,7.9589,7.9787,59600.0
2005-12-01 12:10:00,8.05,8.07,8.04,8.07,48000.0,7.9787,7.9985,7.9688,7.9985,48000.0
2005-12-01 12:20:00,8.07,8.07,8.04,8.06,44400.0,7.9985,7.9985,7.9688,7.9886,44400.0
2005-12-01 12:30:00,8.06,8.06,8.06,8.06,23200.0,7.9886,7.9886,7.9886,7.9886,23200.0
2005-12-01 12:40:00,8.06,8.06,8.04,8.04,27200.0,7.9886,7.9886,7.9688,7.9688,27200.0
2005-12-01 12:50:00,8.05,8.07,8.04,8.07,30000.0,7.9787,7.9985,7.9688,7.9985,30000.0
2005-12-01 13:00:00,8.07,8.1,8.05,8.09,29200.0,7.9985,8.0283,7.9787,8.0184,29200.0
2005-12-01 13:10:00,8.1,8.12,8.1,8.12,78400.0,8.0283,8.0481,8.0283,8.0481,78400.0
2005-12-01 13:20:00,8.12,8.22,8.12,8.21,162000.0,8.0481,8.1472,8.0481,8.1373,162000.0
2005-12-01 13:30:00,8.22,8.22,8.14,8.14,80000.0,8.1472,8.1472,8.0679,8.0679,80000.0
2005-12-01 13:40:00,8.14,8.19,8.13,8.18,49200.0,8.0679,8.1175,8.058,8.1076,49200.0
2005-12-01 13:50:00,8.18,8.18,8.15,8.15,54000.0,8.1076,8.1076,8.0778,8.0778,54000.0
2005-12-01 14:00:00,8.16,8.17,8.15,8.17,18000.0,8.0877,8.0976,8.0778,8.0976,18000.0
2005-12-01 14:10:00,8.17,8.18,8.17,8.18,15600.0,8.0976,8.1076,8.0976,8.1076,15600.0
2005-12-01 14:20:00,8.17,8.2,8.17,8.18,45600.0,8.0976,8.1274,8.0976,8.1076,45600.0
2005-12-01 14:30:00,8.18,8.2,8.17,8.19,319200.0,8.1076,8.1274,8.0976,8.1175,319200.0
2005-12-01 14:40:00,8.19,8.23,8.19,8.23,195200.0,8.1175,8.1571,8.1175,8.1571,195200.0
2005-12-01 14:50:00,8.22,8.22,8.2,8.21,108400.0,8.1472,8.1472,8.1274,8.1373,108400.0
2005-12-01 15:00:00,8.22,8.24,8.21,8.24,158000.0,8.1472,8.167,8.1373,8.167,158000.0
2005-12-01 15:10:00,8.24,8.24,8.2,8.22,107200.0,8.167,8.167,8.1274,8.1472,107200.0
2005-12-01 15:20:00,8.23,8.23,8.19,8.2,95200.0,8.1571,8.1571,8.1175,8.1274,95200.0
2005-12-01 15:30:00,8.2,8.2,8.16,8.18,194800.0,8.1274,8.1274,8.0877,8.1076,194800.0
2005-12-01 15:40:00,8.17,8.22,8.15,8.21,190800.0,8.0976,8.1472,8.0778,8.1373,190800.0
2005-12-01 15:50:00,8.2,8.23,8.2,8.23,284800.0,8.1274,8.1571,8.1274,8.1571,284800.0
2005-12-02 09:30:00,7.94,7.96,7.81,7.89,820400.0,7.8697,7.8895,7.7408,7.8201,820400.0
2005-12-02 09:40:00,7.89,7.93,7.88,7.93,490000.0,7.8201,7.8598,7.8102,7.8598,490000.0
2005-12-02 09:50:00,7.93,7.97,7.93,7.96,370000.0,7.8598,7.8994,7.8598,7.8895,370000.0
2005-12-02 10:00:00,7.96,7.96,7.89,7.89,414000.0,7.8895,7.8895,7.8201,7.8201,414000.0
2005-12-02 10:10:00,7.89,7.91,7.88,7.9,427200.0,7.8201,7.84,7.8102,7.83,427200.0
2005-12-02 10:20:00,7.9,7.9,7.89,7.89,369600.0,7.83,7.83,7.8201,7.8201,369600.0
2005-12-02 10:30:00,7.9,7.92,7.89,7.92,436000.0,7.83,7.8499,7.8201,7.8499,436000.0
2005-12-02 10:40:00,7.92,7.93,7.92,7.92,93200.0,7.8499,7.8598,7.8499,7.8499,93200.0
2005-12-02 10:50:00,7.93,7.93,7.89,7.9,184000.0,7.8598,7.8598,7.8201,7.83,184000.0
2005-12-02 11:00:00,7.91,7.93,7.91,7.93,96800.0,7.84,7.8598,7.84,7.8598,96800.0
2005-12-02 11:10:00,7.93,7.95,7.93,7.95,138400.0,7.8598,7.8796,7.8598,7.8796,138400.0
2005-12-02 11:20:00,7.95,8.0,7.94,8.0,129600.0,7.8796,7.9292,7.8697,7.9292,129600.0
2005-12-02 11:30:00,8.0,8.0,7.98,7.99,125200.0,7.9292,7.9292,7.9093,7.9192,125200.0
2005-12-02 11:40:00,7.99,8.02,7.98,8.02,262800.0,7.9192,7.949,7.9093,7.949,262800.0
2005-12-02 11:50:00,8.02,8.02,7.98,7.99,70800.0,7.949,7.949,7.9093,7.9192,70800.0
2005-12-02 12:00:00,7.99,7.99,7.99,7.99,51200.0,7.9192,7.9192,7.9192,7.9192,51200.0
2005-12-02 12:10:00,7.99,8.0,7.98,8.0,36000.0,7.9192,7.9292,7.9093,7.9292,36000.0
2005-12-02 12:20:00,8.0,8.05,7.99,8.01,117200.0,7.9292,7.9787,7.9192,7.9391,117200.0
2005-12-02 12:30:00,8.01,8.02,8.01,8.01,60800.0,7.9391,7.949,7.9391,7.9391,60800.0
2005-12-02 12:40:00,8.01,8.01,8.0,8.0,50400.0,7.9391,7.9391,7.9292,7.9292,50400.0
2005-12-02 12:50:00,8.0,8.0,7.98,7.98,59200.0,7.9292,7.9292,7.9093,7.9093,59200.0
2005-12-02 13:00:00,7.99,8.0,7.98,8.0,80000.0,7.9192,7.9292,7.9093,7.9292,80000.0
2005-12-02 13:10:00,8.0,8.0,7.97,8.0,122400.0,7.9292,7.9292,7.8994,7.9292,122400.0
2005-12-02 13:20:00,7.99,8.0,7.98,8.0,57200.0,7.9192,7.9292,7.9093,7.9292,57200.0
2005-12-02 13:30:00,8.0,8.0,7.99,7.99,44800.0,7.9292,7.9292,7.9192,7.9192,44800.0
2005-12-02 13:40:00,7.99,7.99,7.97,7.98,34000.0,7.9192,7.9192,7.8994,7.9093,34000.0
2005-12-02 13:50:00,7.98,7.98,7.98,7.98,27200.0,7.9093,7.9093,7.9093,7.9093,27200.0
2005-12-02 14:00:00,7.98,7.98,7.97,7.97,52000.0,7.9093,7.9093,7.8994,7.8994,52000.0
2005-12-02 14:10:00,7.97,7.97,7.96,7.97,74000.0,7.8994,7.8994,7.8895,7.8994,74000.0
2005-12-02 14:20:00,7.97,7.97,7.96,7.97,218000.0,7.8994,7.8994,7.8895,7.8994,218000.0
2005-12-02 14:30:00,7.97,7.97,7.95,7.95,52000.0,7.8994,7.8994,7.8796,7.8796,52000.0
2005-12-02 14:40:00,7.95,7.95,7.91,7.92,122800.0,7.8796,7.8796,7.84,7.8499,122800.0
2005-12-02 14:50:00,7.92,7.92,7.88,7.9,235200.0,7.8499,7.8499,7.8102,7.83,235200.0
2005-12-02 15:00:00,7.9,7.91,7.89,7.9,113600.0,7.83,7.84,7.8201,7.83,113600.0
2005-12-02 15:10:00,7.9,7.9,7.9,7.9,97200.0,7.83,7.83,7.83,7.83,97200.0
2005-12-02 15:20:00,7.9,7.9,7.89,7.89,67600.0,7.83,7.83,7.8201,7.8201,67600.0
2005-12-02 15:30:00,7.89,7.91,7.89,7.91,159600.0,7.8201,7.84,7.8201,7.84,159600.0
2005-12-02 15:40:00,7.91,7.91,7.88,7.88,106800.0,7.84,7.84,7.8102,7.8102,106800.0
2005-12-02 15:50:00,7.88,7.89,7.86,7.89,220000.0,7.8102,7.8201,7.7904,7.8201,220000.0
2005-12-05 09:30:00,7.94,7.95,7.9,7.95,172400.0,7.8697,7.8796,7.83,7.8796,172400.0
2005-12-05 09:40:00,7.95,8.05,7.95,8.02,270800.0,7.8796,7.9787,7.8796,7.949,270800.0
2005-12-05 09:50:00,8.02,8.02,7.99,8.0,130800.0,7.949,7.949,7.9192,7.9292,130800.0
2005-12-05 10:00:00,8.0,8.04,7.99,8.03,111600.0,7.9292,7.9688,7.9192,7.9589,111600.0
2005-12-05 10:10:00,8.04,8.06,8.0,8.04,63200.0,7.9688,7.9886,7.9292,7.9688,63200.0
2005-12-05 10:20:00,8.05,8.06,8.02,8.02,108000.0,7.9787,7.9886,7.949,7.949,108000.0
2005-12-05 10:30:00,8.03,8.03,7.96,7.98,324000.0,7.9589,7.9589,7.8895,7.9093,324000.0
2005-12-05 10:40:00,7.98,8.01,7.98,8.0,61600.0,7.9093,7.9391,7.9093,7.9292,61600.0
2005-12-05 10:50:00,8.0,8.01,7.99,8.0,72000.0,7.9292,7.9391,7.9192,7.9292,72000.0
2005-12-05 11:00:00,7.99,8.0,7.99,8.0,75200.0,7.9192,7.9292,7.9192,7.9292,75200.0
2005-12-05 11:10:00,8.0,8.0,7.99,7.99,53600.0,7.9292,7.9292,7.9192,7.9192,53600.0
2005-12-05 11:20:00,7.99,8.01,7.99,8.01,34400.0,7.9192,7.9391,7.9192,7.9391,34400.0
2005-12-05 11:30:00,8.01,8.01,7.99,8.01,70000.0,7.9391,7.9391,7.9192,7.9391,70000.0
2005-12-05 11:40:00,8.01,8.01,7.98,8.0,66000.0,7.9391,7.9391,7.9093,7.9292,66000.0
2005-12-05 11:50:00,8.0,8.01,7.99,8.01,233200.0,7.9292,7.9391,7.9192,7.9391,233200.0
2005-12-05 12:00:00,8.02,8.03,8.02,8.02,34000.0,7.949,7.9589,7.949,7.949,34000.0
2005-12-05 12:10:00,8.01,8.02,7.99,8.0,334800.0,7.9391,7.949,7.9192,7.9292,334800.0
2005-12-05 12:20:00,7.99,8.01,7.99,8.01,25200.0,7.9192,7.9391,7.9192,7.9391,25200.0
2005-12-05 12:30:00,8.01,8.03,8.0,8.0,36400.0,7.9391,7.9589,7.9292,7.9292,36400.0
2005-12-05 12:40:00,8.0,8.02,8.0,8.02,14800.0,7.9292,7.949,7.9292,7.949,14800.0
2005-12-05 12:50:00,8.02,8.02,8.02,8.02,18000.0,7.949,7.949,7.949,7.949,18000.0
2005-12-05 13:00:00,8.02,8.04,8.02,8.03,105200.0,7.949,7.9688,7.949,7.9589,105200.0
2005-12-05 13:10:00,8.03,8.04,8.01,8.04,70000.0,7.9589,7.9688,7.9391,7.9688,70000.0
2005-12-05 13:20:00,8.04,8.04,8.03,8.03,60400.0,7.9688,7.9688,7.9589,7.9589,60400.0
2005-12-05 13:30:00,8.02,8.03,8.02,8.03,41600.0,7.949,7.9589,7.949,7.9589,41600.0
2005-12-05 13:40:00,8.03,8.03,8.01,8.02,20800.0,7.9589,7.9589,7.9391,7.949,20800.0
2005-12-05 13:50:00,8.01,8.03,8.0,8.0,119600.0,7.9391,7.9589,7.9292,7.9292,119600.0
2005-12-05 14:00:00,8.0,8.03,8.0,8.0,150400.0,7.9292,7.9589,7.9292,7.9292,150400.0
2005-12-05 14:10:00,8.0,8.0,8.0,8.0,104400.0,7.9292,7.9292,7.9292,7.9292,104400.0
2005-12-05 14:20:00,8.0,8.0,7.99,8.0,31200.0,7.9292,7.9292,7.9192,7.9292,31200.0
2005-12-05 14:30:00,8.0,8.01,8.0,8.01,58400.0,7.9292,7.9391,7.9292,7.9391,58400.0
2005-12-05 14:40:00,8.01,8.01,7.99,8.0,55600.0,7.9391,7.9391,7.9192,7.9292,55600.0
2005-12-05 14:50:00,8.0,8.0,8.0,8.0,32000.0,7.9292,7.9292,7.9292,7.9292,32000.0
2005-12-05 15:00:00,8.0,8.0,8.0,8.0,96400.0,7.9292,7.9292,7.9292,7.9292,96400.0
2005-12-05 15:10:00,8.0,8.0,7.99,8.0,44000.0,7.9292,7.9292,7.9192,7.9292,44000.0
2005-12-05 15:20:00,8.0,8.0,8.0,8.0,52000.0,7.9292,7.9292,7.9292,7.9292,52000.0
2005-12-05 15:30:00,8.0,8.01,8.0,8.01,68800.0,7.9292,7.9391,7.9292,7.9391,68800.0
2005-12-05 15:40:00,8.01,8.03,8.01,8.03,224400.0,7.9391,7.9589,7.9391,7.9589,224400.0
2005-12-05 15:50:00,8.03,8.03,8.0,8.0,171600.0,7.9589,7.9589,7.9292,7.9292,171600.0
2005-12-06 09:30:00,8.0,8.04,8.0,8.04,255200.0,7.9292,7.9688,7.9292,7.9688,255200.0
2005-12-06 09:40:00,8.04,8.08,8.03,8.06,237200.0,7.9688,8.0084,7.9589,7.9886,237200.0
2005-12-06 09:50:00,8.06,8.08,8.03,8.07,130400.0,7.9886,8.0084,7.9589,7.9985,130400.0
2005-12-06 10:00:00,8.07,8.12,8.07,8.12,169200.0,7.9985,8.0481,7.9985,8.0481,169200.0
2005-12-06 10:10:00,8.12,8.15,8.12,8.15,61200.0,8.0481,8.0778,8.0481,8.0778,61200.0
2005-12-06 10:20:00,8.15,8.21,8.15,8.15,262000.0,8.0778,8.1373,8.0778,8.0778,262000.0
2005-12-06 10:30:00,8.15,8.22,8.15,8.22,82800.0,8.0778,8.1472,8.0778,8.1472,82800.0
2005-12-06 10:40:00,8.21,8.22,8.17,8.21,72000.0,8.1373,8.1472,8.0976,8.1373,72000.0
2005-12-06 10:50:00,8.21,8.25,8.2,8.24,300400.0,8.1373,8.1769,8.1274,8.167,300400.0
2005-12-06 11:00:00,8.24,8.24,8.2,8.22,102000.0,8.167,8.167,8.1274,8.1472,102000.0
2005-12-06 11:10:00,8.22,8.24,8.22,8.23,45600.0,8.1472,8.167,8.1472,8.1571,45600.0
2005-12-06 11:20:00,8.23,8.23,8.21,8.23,85200.0,8.1571,8.1571,8.1373,8.1571,85200.0
2005-12-06 11:30:00,8.23,8.24,8.23,8.24,40000.0,8.1571,8.167,8.1571,8.167,40000.0
2005-12-06 11:40:00,8.24,8.26,8.24,8.24,121600.0,8.167,8.1869,8.167,8.167,121600.0
2005-12-06 11:50:00,8.24,8.24,8.16,8.21,144400.0,8.167,8.167,8.0877,8.1373,144400.0
2005-12-06 12:00:00,8.21,8.25,8.21,8.25,160000.0,8.1373,8.1769,8.1373,8.1769,160000.0
2005-12-06 12:10:00,8.25,8.26,8.24,8.26,49600.0,8.1769,8.1869,8.167,8.1869,49600.0
2005-12-06 12:20:00,8.26,8.26,8.23,8.25,62000.0,8.1869,8.1869,8.1571,8.1769,62000.0
2005-12-06 12:30:00,8.25,8.26,8.25,8.26,42000.0,8.1769,8.1869,8.1769,8.1869,42000.0
2005-12-06 12:40:00,8.26,8.3,8.25,8.29,58800.0,8.1869,8.2265,8.1769,8.2166,58800.0
2005-12-06 12:50:00,8.28,8.31,8.28,8.31,246400.0,8.2067,8.2364,8.2067,8.2364,246400.0
2005-12-06 13:00:00,8.31,8.35,8.31,8.31,112000.0,8.2364,8.2761,8.2364,8.2364,112000.0
2005-12-06 13:10:00,8.31,8.31,8.26,8.31,192400.0,8.2364,8.2364,8.1869,8.2364,192400.0
2005-12-06 13:20:00,8.3,8.32,8.3,8.31,44400.0,8.2265,8.2463,8.2265,8.2364,44400.0
2005-12-06 13:30:00,8.32,8.33,8.31,8.33,95600.0,8.2463,8.2562,8.2364,8.2562,95600.0
2005-12-06 13:40:00,8.33,8.36,8.33,8.36,78800.0,8.2562,8.286,8.2562,8.286,78800.0
2005-12-06 13:50:00,8.36,8.36,8.35,8.35,44000.0,8.286,8.286,8.2761,8.2761,44000.0
2005-12-06 14:00:00,8.35,8.35,8.34,8.34,176400.0,8.2761,8.2761,8.2661,8.2661,176400.0
2005-12-06 14:10:00,8.34,8.34,8.32,8.33,82400.0,8.2661,8.2661,8.2463,8.2562,82400.0
2005-12-06 14:20:00,8.32,8.35,8.32,8.35,112400.0,8.2463,8.2761,8.2463,8.2761,112400.0
2005-12-06 14:30:00,8.35,8.35,8.35,8.35,38000.0,8.2761,8.2761,8.2761,8.2761,38000.0
2005-12-06 14:40:00,8.35,8.35,8.33,8.33,92400.0,8.2761,8.2761,8.2562,8.2562,92400.0
2005-12-06 14:50:00,8.33,8.34,8.28,8.33,135200.0,8.2562,8.2661,8.2067,8.2562,135200.0
2005-12-06 15:00:00,8.32,8.32,8.3,8.32,199600.0,8.2463,8.2463,8.2265,8.2463,199600.0
2005-12-06 15:10:00,8.32,8.32,8.26,8.3,283600.0,8.2463,8.2463,8.1869,8.2265,283600.0
2005-12-06 15:20:00,8.3,8.3,8.28,8.28,84400.0,8.2265,8.2265,8.2067,8.2067,84400.0
2005-12-06 15:30:00,8.28,8.33,8.28,8.3,189600.0,8.2067,8.2562,8.2067,8.2265,189600.0
2005-12-06 15:40:00,8.3,8.35,8.3,8.35,493600.0,8.2265,8.2761,8.2265,8.2761,493600.0
2005-12-06 15:50:00,8.35,8.37,8.34,8.35,478800.0,8.2761,8.2959,8.2661,8.2761,478800.0
2005-12-07 09:30:00,8.41,8.47,8.38,8.43,225600.0,8.3355,8.395,8.3058,8.3553,225600.0
2005-12-07 09:40:00,8.43,8.43,8.37,8.4,137600.0,8.3553,8.3553,8.2959,8.3256,137600.0
2005-12-07 09:50:00,8.4,8.44,8.4,8.42,100400.0,8.3256,8.3653,8.3256,8.3454,100400.0
2005-12-07 10:00:00,8.42,8.43,8.35,8.4,230400.0,8.3454,8.3553,8.2761,8.3256,230400.0
2005-12-07 10:10:00,8.4,8.41,8.38,8.39,80800.0,8.3256,8.3355,8.3058,8.3157,80800.0
2005-12-07 10:20:00,8.39,8.43,8.39,8.42,93200.0,8.3157,8.3553,8.3157,8.3454,93200.0
2005-12-07 10:30:00,8.42,8.44,8.42,8.43,127600.0,8.3454,8.3653,8.3454,8.3553,127600.0
2005-12-07 10:40:00,8.43,8.43,8.41,8.41,88000.0,8.3553,8.3553,8.3355,8.3355,88000.0
2005-12-07 10:50:00,8.41,8.41,8.38,8.39,126400.0,8.3355,8.3355,8.3058,8.3157,126400.0
2005-12-07 11:00:00,8.39,8.4,8.35,8.35,114800.0,8.3157,8.3256,8.2761,8.2761,114800.0
2005-12-07 11:10:00,8.36,8.36,8.32,8.36,494400.0,8.286,8.286,8.2463,8.286,494400.0
2005-12-07 11:20:00,8.36,8.39,8.35,8.39,218000.0,8.286,8.3157,8.2761,8.3157,218000.0
2005-12-07 11:30:00,8.39,8.4,8.38,8.4,59600.0,8.3157,8.3256,8.3058,8.3256,59600.0
2005-12-07 11:40:00,8.4,8.4,8.38,8.38,97600.0,8.3256,8.3256,8.3058,8.3058,97600.0
2005-12-07 11:50:00,8.38,8.38,8.34,8.34,61200.0,8.3058,8.3058,8.2661,8.2661,61200.0
2005-12-07 12:00:00,8.34,8.34,8.31,8.34,91600.0,8.2661,8.2661,8.2364,8.2661,91600.0
2005-12-07 12:10:00,8.34,8.34,8.31,8.32,38800.0,8.2661,8.2661,8.2364,8.2463,38800.0
2005-12-07 12:20:00,8.32,8.32,8.26,8.3,173600.0,8.2463,8.2463,8.1869,8.2265,173600.0
2005-12-07 12:30:00,8.3,8.32,8.3,8.31,92000.0,8.2265,8.2463,8.2265,8.2364,92000.0
2005-12-07 12:40:00,8.32,8.32,8.3,8.31,46800.0,8.2463,8.2463,8.2265,8.2364,46800.0
2005-12-07 12:50:00,8.32,8.34,8.32,8.34,132400.0,8.2463,8.2661,8.2463,8.2661,132400.0
2005-12-07 13:00:00,8.34,8.34,8.32,8.33,43600.0,8.2661,8.2661,8.2463,8.2562,43600.0
2005-12-07 13:10:00,8.33,8.33,8.32,8.32,36000.0,8.2562,8.2562,8.2463,8.2463,36000.0
2005-12-07 13:20:00,8.32,8.32,8.3,8.31,24800.0,8.2463,8.2463,8.2265,8.2364,24800.0
2005-12-07 13:30:00,8.31,8.31,8.29,8.3,65600.0,8.2364,8.2364,8.2166,8.2265,65600.0
2005-12-07 13:40:00,8.3,8.3,8.29,8.29,94000.0,8.2265,8.2265,8.2166,8.2166,94000.0
2005-12-07 13:50:00,8.29,8.3,8.28,8.29,34800.0,8.2166,8.2265,8.2067,8.2166,34800.0
2005-12-07 14:00:00,8.29,8.29,8.28,8.29,78400.0,8.2166,8.2166,8.2067,8.2166,78400.0
2005-12-07 14:10:00,8.29,8.3,8.28,8.29,84000.0,8.2166,8.2265,8.2067,8.2166,84000.0
2005-12-07 14:20:00,8.29,8.29,8.28,8.29,43200.0,8.2166,8.2166,8.2067,8.2166,43200.0
2005-12-07 14:30:00,8.29,8.29,8.26,8.28,147600.0,8.2166,8.2166,8.1869,8.2067,147600.0
2005-12-07 14:40:00,8.28,8.3,8.28,8.3,55200.0,8.2067,8.2265,8.2067,8.2265,55200.0
2005-12-07 14:50:00,8.29,8.3,8.29,8.29,46000.0,8.2166,8.2265,8.2166,8.2166,46000.0
2005-12-07 15:00:00,8.29,8.3,8.25,8.28,166400.0,8.2166,8.2265,8.1769,8.2067,166400.0
2005-12-07 15:10:00,8.28,8.3,8.28,8.3,132000.0,8.2067,8.2265,8.2067,8.2265,132000.0
2005-12-07 15:20:00,8.31,8.36,8.31,8.35,138800.0,8.2364,8.286,8.2364,8.2761,138800.0
2005-12-07 15:30:00,8.35,8.37,8.35,8.35,119200.0,8.2761,8.2959,8.2761,8.2761,119200.0
2005-12-07 15:40:00,8.35,8.37,8.35,8.37,131600.0,8.2761,8.2959,8.2761,8.2959,131600.0
2005-12-07 15:50:00,8.37,8.4,8.37,8.38,202400.0,8.2959,8.3256,8.2959,8.3058,202400.0
2005-12-08 09:30:00,8.39,8.45,8.36,8.38,120800.0,8.3157,8.3752,8.286,8.3058,120800.0
2005-12-08 09:40:00,8.39,8.45,8.39,8.44,60400.0,8.3157,8.3752,8.3157,8.3653,60400.0
2005-12-08 09:50:00,8.44,8.44,8.28,8.3,180800.0,8.3653,8.3653,8.2067,8.2265,180800.0
2005-12-08 10:00:00,8.3,8.32,8.29,8.31,89200.0,8.2265,8.2463,8.2166,8.2364,89200.0
2005-12-08 10:10:00,8.31,8.31,8.3,8.3,82800.0,8.2364,8.2364,8.2265,8.2265,82800.0
2005-12-08 10:20:00,8.3,8.31,8.29,8.31,133600.0,8.2265,8.2364,8.2166,8.2364,133600.0
2005-12-08 10:30:00,8.31,8.34,8.31,8.34,193600.0,8.2364,8.2661,8.2364,8.2661,193600.0
2005-12-08 10:40:00,8.34,8.38,8.34,8.38,94000.0,8.2661,8.3058,8.2661,8.3058,94000.0
2005-12-08 10:50:00,8.38,8.39,8.35,8.39,100800.0,8.3058,8.3157,8.2761,8.3157,100800.0
2005-12-08 11:00:00,8.39,8.41,8.38,8.41,94800.0,8.3157,8.3355,8.3058,8.3355,94800.0
2005-12-08 11:10:00,8.41,8.41,8.37,8.37,56400.0,8.3355,8.3355,8.2959,8.2959,56400.0
2005-12-08 11:20:00,8.37,8.38,8.37,8.37,63200.0,8.2959,8.3058,8.2959,8.2959,63200.0
2005-12-08 11:30:00,8.37,8.4,8.37,8.39,71200.0,8.2959,8.3256,8.2959,8.3157,71200.0
2005-12-08 11:40:00,8.4,8.4,8.39,8.39,31600.0,8.3256,8.3256,8.3157,8.3157,31600.0
2005-12-08 11:50:00,8.39,8.39,8.38,8.39,31200.0,8.3157,8.3157,8.3058,8.3157,31200.0
2005-12-08 12:00:00,8.38,8.39,8.38,8.38,64400.0,8.3058,8.3157,8.3058,8.3058,64400.0
2005-12-08 12:10:00,8.38,8.39,8.38,8.38,37600.0,8.3058,8.3157,8.3058,8.3058,37600.0
2005-12-08 12:20:00,8.38,8.38,8.38,8.38,30000.0,8.3058,8.3058,8.3058,8.3058,30000.0
2005-12-08 12:30:00,8.38,8.38,8.36,8.37,42800.0,8.3058,8.3058,8.286,8.2959,42800.0
2005-12-08 12:40:00,8.37,8.38,8.36,8.38,45600.0,8.2959,8.3058,8.286,8.3058,45600.0
2005-12-08 12:50:00,8.38,8.38,8.37,8.37,79200.0,8.3058,8.3058,8.2959,8.2959,79200.0
2005-12-08 13:00:00,8.37,8.37,8.35,8.36,72800.0,8.2959,8.2959,8.2761,8.286,72800.0
2005-12-08 13:10:00,8.37,8.37,8.37,8.37,22000.0,8.2959,8.2959,8.2959,8.2959,22000.0
2005-12-08 13:20:00,8.37,8.37,8.37,8.37,45200.0,8.2959,8.2959,8.2959,8.2959,45200.0
2005-12-08 13:30:00,8.37,8.38,8.36,8.36,42800.0,8.2959,8.3058,8.286,8.286,42800.0
2005-12-08 13:40:00,8.36,8.36,8.33,8.33,32800.0,8.286,8.286,8.2562,8.2562,32800.0
2005-12-08 13:50:00,8.33,8.35,8.33,8.34,38400.0,8.2562,8.2761,8.2562,8.2661,38400.0
2005-12-08 14:00:00,8.34,8.35,8.34,8.35,32400.0,8.2661,8.2761,8.2661,8.2761,32400.0
2005-12-08 14:10:00,8.35,8.35,8.3,8.3,71200.0,8.2761,8.2761,8.2265,8.2265,71200.0
2005-12-08 14:20:00,8.3,8.32,8.26,8.27,76000.0,8.2265,8.2463,8.1869,8.1968,76000.0
2005-12-08 14:30:00,8.27,8.28,8.27,8.28,39600.0,8.1968,8.2067,8.1968,8.2067,39600.0
2005-12-08 14:40:00,8.29,8.3,8.28,8.28,169200.0,8.2166,8.2265,8.2067,8.2067,169200.0
2005-12-08 14:50:00,8.28,8.28,8.26,8.26,148800.0,8.2067,8.2067,8.1869,8.1869,148800.0
2005-12-08 15:00:00,8.26,8.32,8.25,8.31,122000.0,8.1869,8.2463,8.1769,8.2364,122000.0
2005-12-08 15:10:00,8.31,8.31,8.3,8.31,44400.0,8.2364,8.2364,8.2265,8.2364,44400.0
2005-12-08 15:20:00,8.31,8.35,8.31,8.34,66000.0,8.2364,8.2761,8.2364,8.2661,66000.0
2005-12-08 15:30:00,8.33,8.34,8.33,8.33,34400.0,8.2562,8.2661,8.2562,8.2562,34400.0
2005-12-08 15:40:00,8.33,8.36,8.32,8.34,82000.0,8.2562,8.286,8.2463,8.2661,82000.0
2005-12-08 15:50:00,8.34,8.37,8.34,8.36,137600.0,8.2661,8.2959,8.2661,8.286,137600.0
2005-12-09 09:30:00,8.68,8.69,8.63,8.67,1106000.0,8.6031,8.613,8.5536,8.5932,1106000.0
2005-12-09 09:40:00,8.67,8.81,8.65,8.76,825600.0,8.5932,8.732,8.5734,8.6824,825600.0
2005-12-09 09:50:00,8.76,8.86,8.72,8.85,591200.0,8.6824,8.7815,8.6428,8.7716,591200.0
2005-12-09 10:00:00,8.84,8.88,8.76,8.76,699600.0,8.7617,8.8014,8.6824,8.6824,699600.0
2005-12-09 10:10:00,8.76,8.78,8.75,8.77,489600.0,8.6824,8.7022,8.6725,8.6923,489600.0
2005-12-09 10:20:00,8.77,8.77,8.69,8.69,480400.0,8.6923,8.6923,8.613,8.613,480400.0
2005-12-09 10:30:00,8.71,8.74,8.69,8.74,678400.0,8.6329,8.6626,8.613,8.6626,678400.0
2005-12-09 10:40:00,8.74,8.77,8.74,8.76,380800.0,8.6626,8.6923,8.6626,8.6824,380800.0
2005-12-09 10:50:00,8.76,8.76,8.7,8.71,194800.0,8.6824,8.6824,8.623,8.6329,194800.0
2005-12-09 11:00:00,8.71,8.75,8.71,8.74,167600.0,8.6329,8.6725,8.6329,8.6626,167600.0
2005-12-09 11:10:00,8.75,8.77,8.75,8.77,198000.0,8.6725,8.6923,8.6725,8.6923,198000.0
2005-12-09 11:20:00,8.76,8.8,8.76,8.8,167600.0,8.6824,8.7221,8.6824,8.7221,167600.0
2005-12-09 11:30:00,8.8,8.84,8.78,8.8,186400.0,8.7221,8.7617,8.7022,8.7221,186400.0
2005-12-09 11:40:00,8.8,8.83,8.8,8.82,174000.0,8.7221,8.7518,8.7221,8.7419,174000.0
2005-12-09 11:50:00,8.82,8.82,8.78,8.79,152000.0,8.7419,8.7419,8.7022,8.7122,152000.0
2005-12-09 12:00:00,8.79,8.79,8.72,8.76,362800.0,8.7122,8.7122,8.6428,8.6824,362800.0
2005-12-09 12:10:00,8.75,8.77,8.74,8.74,214000.0,8.6725,8.6923,8.6626,8.6626,214000.0
2005-12-09 12:20:00,8.74,8.75,8.72,8.75,59200.0,8.6626,8.6725,8.6428,8.6725,59200.0
2005-12-09 12:30:00,8.75,8.75,8.74,8.75,83600.0,8.6725,8.6725,8.6626,8.6725,83600.0
2005-12-09 12:40:00,8.75,8.76,8.75,8.76,175200.0,8.6725,8.6824,8.6725,8.6824,175200.0
2005-12-09 12:50:00,8.75,8.77,8.75,8.76,183200.0,8.6725,8.6923,8.6725,8.6824,183200.0
2005-12-09 13:00:00,8.77,8.77,8.75,8.75,167600.0,8.6923,8.6923,8.6725,8.6725,167600.0
2005-12-09 13:10:00,8.75,8.75,8.74,8.74,127600.0,8.6725,8.6725,8.6626,8.6626,127600.0
2005-12-09 13:20:00,8.74,8.75,8.74,8.74,117600.0,8.6626,8.6725,8.6626,8.6626,117600.0
2005-12-09 13:30:00,8.75,8.75,8.74,8.75,112000.0,8.6725,8.6725,8.6626,8.6725,112000.0
2005-12-09 13:40:00,8.75,8.75,8.75,8.75,73600.0,8.6725,8.6725,8.6725,8.6725,73600.0
2005-12-09 13:50:00,8.75,8.75,8.74,8.75,84400.0,8.6725,8.6725,8.6626,8.6725,84400.0
2005-12-09 14:00:00,8.75,8.75,8.72,8.73,124800.0,8.6725,8.6725,8.6428,8.6527,124800.0
2005-12-09 14:10:00,8.73,8.74,8.73,8.74,130800.0,8.6527,8.6626,8.6527,8.6626,130800.0
2005-12-09 14:20:00,8.74,8.75,8.74,8.74,148800.0,8.6626,8.6725,8.6626,8.6626,148800.0
2005-12-09 14:30:00,8.75,8.76,8.74,8.76,216800.0,8.6725,8.6824,8.6626,8.6824,216800.0
2005-12-09 14:40:00,8.76,8.8,8.76,8.78,290800.0,8.6824,8.7221,8.6824,8.7022,290800.0
2005-12-09 14:50:00,8.78,8.81,8.78,8.81,430400.0,8.7022,8.732,8.7022,8.732,430400.0
2005-12-09 15:00:00,8.81,8.86,8.78,8.85,1027200.0,8.732,8.7815,8.7022,8.7716,1027200.0
2005-12-09 15:10:00,8.85,8.87,8.85,8.85,595600.0,8.7716,8.7914,8.7716,8.7716,595600.0
2005-12-09 15:20:00,8.85,8.85,8.83,8.84,251200.0,8.7716,8.7716,8.7518,8.7617,251200.0
2005-12-09 15:30:00,8.84,8.88,8.84,8.87,566000.0,8.7617,8.8014,8.7617,8.7914,566000.0
2005-12-09 15:40:00,8.87,8.9,8.87,8.9,426800.0,8.7914,8.8212,8.7914,8.8212,426800.0
2005-12-09 15:50:00,8.9,8.9,8.87,8.87,850000.0,8.8212,8.8212,8.7914,8.7914,850000.0
2005-12-12 09:30:00,8.78,8.79,8.63,8.63,1673200.0,8.7022,8.7122,8.5536,8.5536,1673200.0
2005-12-12 09:40:00,8.63,8.72,8.63,8.7,865200.0,8.5536,8.6428,8.5536,8.623,865200.0
2005-12-12 09:50:00,8.73,8.74,8.66,8.72,440800.0,8.6527,8.6626,8.5833,8.6428,440800.0
2005-12-12 10:00:00,8.72,8.79,8.7,8.78,388000.0,8.6428,8.7122,8.623,8.7022,388000.0
2005-12-12 10:10:00,8.78,8.81,8.76,8.78,290400.0,8.7022,8.732,8.6824,8.7022,290400.0
2005-12-12 10:20:00,8.78,8.8,8.77,8.8,278000.0,8.7022,8.7221,8.6923,8.7221,278000.0
2005-12-12 10:30:00,8.8,8.82,8.78,8.78,232000.0,8.7221,8.7419,8.7022,8.7022,232000.0
2005-12-12 10:40:00,8.78,8.79,8.75,8.77,244400.0,8.7022,8.7122,8.6725,8.6923,244400.0
2005-12-12 10:50:00,8.77,8.77,8.76,8.77,200400.0,8.6923,8.6923,8.6824,8.6923,200400.0
2005-12-12 11:00:00,8.77,8.79,8.77,8.79,177600.0,8.6923,8.7122,8.6923,8.7122,177600.0
2005-12-12 11:10:00,8.79,8.84,8.79,8.82,235200.0,8.7122,8.7617,8.7122,8.7419,235200.0
2005-12-12 11:20:00,8.82,8.82,8.79,8.79,168800.0,8.7419,8.7419,8.7122,8.7122,168800.0
2005-12-12 11:30:00,8.79,8.83,8.79,8.83,112400.0,8.7122,8.7518,8.7122,8.7518,112400.0
2005-12-12 11:40:00,8.83,8.83,8.79,8.8,171600.0,8.7518,8.7518,8.7122,8.7221,171600.0
2005-12-12 11:50:00,8.8,8.81,8.8,8.8,101600.0,8.7221,8.732,8.7221,8.7221,101600.0
2005-12-12 12:00:00,8.8,8.8,8.78,8.78,132000.0,8.7221,8.7221,8.7022,8.7022,132000.0
2005-12-12 12:10:00,8.78,8.79,8.72,8.72,228000.0,8.7022,8.7122,8.6428,8.6428,228000.0
2005-12-12 12:20:00,8.72,8.77,8.72,8.77,540800.0,8.6428,8.6923,8.6428,8.6923,540800.0
2005-12-12 12:30:00,8.77,8.77,8.74,8.76,132000.0,8.6923,8.6923,8.6626,8.6824,132000.0
2005-12-12 12:40:00,8.76,8.76,8.74,8.74,121600.0,8.6824,8.6824,8.6626,8.6626,121600.0
2005-12-12 12:50:00,8.74,8.76,8.74,8.76,152000.0,8.6626,8.6824,8.6626,8.6824,152000.0
2005-12-12 13:00:00,8.76,8.77,8.75,8.75,91600.0,8.6824,8.6923,8.6725,8.6725,91600.0
2005-12-12 13:10:00,8.75,8.75,8.74,8.74,98800.0,8.6725,8.6725,8.6626,8.6626,98800.0
2005-12-12 13:20:00,8.74,8.75,8.74,8.75,85200.0,8.6626,8.6725,8.6626,8.6725,85200.0
2005-12-12 13:30:00,8.75,8.75,8.74,8.74,88000.0,8.6725,8.6725,8.6626,8.6626,88000.0
2005-12-12 13:40:00,8.74,8.74,8.74,8.74,107600.0,8.6626,8.6626,8.6626,8.6626,107600.0
2005-12-12 13:50:00,8.74,8.74,8.74,8.74,125600.0,8.6626,8.6626,8.6626,8.6626,125600.0
2005-12-12 14:00:00,8.74,8.75,8.72,8.75,208800.0,8.6626,8.6725,8.6428,8.6725,208800.0
2005-12-12 14:10:00,8.75,8.77,8.75,8.75,99200.0,8.6725,8.6923,8.6725,8.6725,99200.0
2005-12-12 14:20:00,8.75,8.75,8.74,8.74,71200.0,8.6725,8.6725,8.6626,8.6626,71200.0
2005-12-12 14:30:00,8.74,8.74,8.73,8.74,95600.0,8.6626,8.6626,8.6527,8.6626,95600.0
2005-12-12 14:40:00,8.74,8.74,8.72,8.74,133600.0,8.6626,8.6626,8.6428,8.6626,133600.0
2005-12-12 14:50:00,8.74,8.75,8.74,8.74,124000.0,8.6626,8.6725,8.6626,8.6626,124000.0
2005-12-12 15:00:00,8.74,8.74,8.73,8.73,163600.0,8.6626,8.6626,8.6527,8.6527,163600.0
2005-12-12 15:10:00,8.73,8.74,8.72,8.74,279600.0,8.6527,8.6626,8.6428,8.6626,279600.0
2005-12-12 15:20:00,8.74,8.74,8.72,8.73,251600.0,8.6626,8.6626,8.6428,8.6527,251600.0
2005-12-12 15:30:00,8.73,8.76,8.73,8.74,273600.0,8.6527,8.6824,8.6527,8.6626,273600.0
2005-12-12 15:40:00,8.74,8.77,8.74,8.76,221600.0,8.6626,8.6923,8.6626,8.6824,221600.0
2005-12-12 15:50:00,8.76,8.78,8.76,8.78,433600.0,8.6824,8.7022,8.6824,8.7022,433600.0
2005-12-13 09:30:00,8.72,8.75,8.71,8.73,279600.0,8.6428,8.6725,8.6329,8.6527,279600.0
2005-12-13 09:40:00,8.72,8.74,8.7,8.72,144800.0,8.6428,8.6626,8.623,8.6428,144800.0
2005-12-13 09:50:00,8.72,8.73,8.72,8.72,136400.0,8.6428,8.6527,8.6428,8.6428,136400.0
2005-12-13 10:00:00,8.72,8.75,8.72,8.74,141200.0,8.6428,8.6725,8.6428,8.6626,141200.0
2005-12-13 10:10:00,8.74,8.74,8.72,8.72,304800.0,8.6626,8.6626,8.6428,8.6428,304800.0
2005-12-13 10:20:00,8.72,8.74,8.71,8.72,195200.0,8.6428,8.6626,8.6329,8.6428,195200.0
2005-12-13 10:30:00,8.72,8.72,8.72,8.72,158800.0,8.6428,8.6428,8.6428,8.6428,158800.0
2005-12-13 10:40:00,8.72,8.72,8.72,8.72,88800.0,8.6428,8.6428,8.6428,8.6428,88800.0
2005-12-13 10:50:00,8.72,8.72,8.72,8.72,86800.0,8.6428,8.6428,8.6428,8.6428,86800.0
2005-12-13 11:00:00,8.72,8.72,8.72,8.72,151600.0,8.6428,8.6428,8.6428,8.6428,151600.0
2005-12-13 11:10:00,8.72,8.73,8.72,8.73,70400.0,8.6428,8.6527,8.6428,8.6527,70400.0
2005-12-13 11:20:00,8.73,8.75,8.73,8.75,64000.0,8.6527,8.6725,8.6527,8.6725,64000.0
2005-12-13 11:30:00,8.75,8.79,8.74,8.78,192400.0,8.6725,8.7122,8.6626,8.7022,192400.0
2005-12-13 11:40:00,8.77,8.78,8.77,8.78,108000.0,8.6923,8.7022,8.6923,8.7022,108000.0
2005-12-13 11:50:00,8.78,8.81,8.78,8.81,111600.0,8.7022,8.732,8.7022,8.732,111600.0
2005-12-13 12:00:00,8.81,8.86,8.8,8.86,214800.0,8.732,8.7815,8.7221,8.7815,214800.0
2005-12-13 12:10:00,8.86,8.9,8.85,8.86,270000.0,8.7815,8.8212,8.7716,8.7815,270000.0
2005-12-13 12:20:00,8.86,8.88,8.85,8.88,108000.0,8.7815,8.8014,8.7716,8.8014,108000.0
2005-12-13 12:30:00,8.88,8.88,8.87,8.87,94800.0,8.8014,8.8014,8.7914,8.7914,94800.0
2005-12-13 12:40:00,8.87,8.88,8.87,8.88,99600.0,8.7914,8.8014,8.7914,8.8014,99600.0
2005-12-13 12:50:00,8.88,8.91,8.88,8.9,133600.0,8.8014,8.8311,8.8014,8.8212,133600.0
2005-12-13 13:00:00,8.9,8.94,8.9,8.93,198000.0,8.8212,8.8608,8.8212,8.8509,198000.0
2005-12-13 13:10:00,8.93,8.93,8.91,8.92,142800.0,8.8509,8.8509,8.8311,8.841,142800.0
2005-12-13 13:20:00,8.92,8.98,8.92,8.98,127200.0,8.841,8.9005,8.841,8.9005,127200.0
2005-12-13 13:30:00,8.98,9.05,8.98,9.0,434800.0,8.9005,8.9699,8.9005,8.9203,434800.0
2005-12-13 13:40:00,8.99,9.02,8.97,9.01,294400.0,8.9104,8.9401,8.8906,8.9302,294400.0
2005-12-13 13:50:00,9.01,9.01,8.98,8.98,118400.0,8.9302,8.9302,8.9005,8.9005,118400.0
2005-12-13 14:00:00,8.98,8.99,8.97,8.98,934000.0,8.9005,8.9104,8.8906,8.9005,934000.0
2005-12-13 14:10:00,8.98,9.0,8.97,8.97,215200.0,8.9005,8.9203,8.8906,8.8906,215200.0
2005-12-13 14:20:00,8.97,8.97,8.91,8.93,707200.0,8.8906,8.8906,8.8311,8.8509,707200.0
2005-12-13 14:30:00,8.93,8.95,8.93,8.95,820000.0,8.8509,8.8707,8.8509,8.8707,820000.0
2005-12-13 14:40:00,8.95,8.97,8.94,8.94,314400.0,8.8707,8.8906,8.8608,8.8608,314400.0
2005-12-13 14:50:00,8.94,8.95,8.93,8.95,454400.0,8.8608,8.8707,8.8509,8.8707,454400.0
2005-12-13 15:00:00,8.95,8.97,8.9,8.95,313200.0,8.8707,8.8906,8.8212,8.8707,313200.0
2005-12-13 15:10:00,8.95,8.95,8.91,8.92,305600.0,8.8707,8.8707,8.8311,8.841,305600.0
2005-12-13 15:20:00,8.92,8.94,8.92,8.94,304000.0,8.841,8.8608,8.841,8.8608,304000.0
2005-12-13 15:30:00,8.95,8.95,8.94,8.95,144400.0,8.8707,8.8707,8.8608,8.8707,144400.0
2005-12-13 15:40:00,8.95,8.95,8.92,8.93,544400.0,8.8707,8.8707,8.841,8.8509,544400.0
2005-12-13 15:50:00,8.93,8.93,8.88,8.91,538400.0,8.8509,8.8509,8.8014,8.8311,538400.0
2005-12-14 09:30:00,8.93,8.93,8.81,8.84,348000.0,8.8509,8.8509,8.732,8.7617,348000.0
2005-12-14 09:40:00,8.84,8.9,8.84,8.87,206400.0,8.7617,8.8212,8.7617,8.7914,206400.0
2005-12-14 09:50:00,8.87,8.87,8.79,8.81,133600.0,8.7914,8.7914,8.7122,8.732,133600.0
2005-12-14 10:00:00,8.8,8.81,8.74,8.74,218400.0,8.7221,8.732,8.6626,8.6626,218400.0
2005-12-14 10:10:00,8.74,8.74,8.7,8.72,348000.0,8.6626,8.6626,8.623,8.6428,348000.0
2005-12-14 10:20:00,8.73,8.74,8.67,8.68,230400.0,8.6527,8.6626,8.5932,8.6031,230400.0
2005-12-14 10:30:00,8.69,8.69,8.67,8.67,182000.0,8.613,8.613,8.5932,8.5932,182000.0
2005-12-14 10:40:00,8.66,8.66,8.59,8.63,520000.0,8.5833,8.5833,8.5139,8.5536,520000.0
2005-12-14 10:50:00,8.63,8.7,8.63,8.67,318000.0,8.5536,8.623,8.5536,8.5932,318000.0
2005-12-14 11:00:00,8.67,8.67,8.66,8.66,186400.0,8.5932,8.5932,8.5833,8.5833,186400.0
2005-12-14 11:10:00,8.66,8.68,8.66,8.68,185600.0,8.5833,8.6031,8.5833,8.6031,185600.0
2005-12-14 11:20:00,8.68,8.68,8.66,8.66,586400.0,8.6031,8.6031,8.5833,8.5833,586400.0
2005-12-14 11:30:00,8.66,8.68,8.66,8.68,96000.0,8.5833,8.6031,8.5833,8.6031,96000.0
2005-12-14 11:40:00,8.67,8.68,8.66,8.66,91200.0,8.5932,8.6031,8.5833,8.5833,91200.0
2005-12-14 11:50:00,8.66,8.67,8.66,8.67,66000.0,8.5833,8.5932,8.5833,8.5932,66000.0
2005-12-14 12:00:00,8.66,8.67,8.66,8.67,84800.0,8.5833,8.5932,8.5833,8.5932,84800.0
2005-12-14 12:10:00,8.67,8.67,8.65,8.65,111200.0,8.5932,8.5932,8.5734,8.5734,111200.0
2005-12-14 12:20:00,8.65,8.65,8.62,8.62,114800.0,8.5734,8.5734,8.5437,8.5437,114800.0
2005-12-14 12:30:00,8.62,8.62,8.58,8.59,118800.0,8.5437,8.5437,8.504,8.5139,118800.0
2005-12-14 12:40:00,8.6,8.6,8.59,8.6,48000.0,8.5238,8.5238,8.5139,8.5238,48000.0
2005-12-14 12:50:00,8.6,8.6,8.59,8.59,78800.0,8.5238,8.5238,8.5139,8.5139,78800.0
2005-12-14 13:00:00,8.59,8.59,8.56,8.58,216800.0,8.5139,8.5139,8.4842,8.504,216800.0
2005-12-14 13:10:00,8.57,8.59,8.57,8.58,288000.0,8.4941,8.5139,8.4941,8.504,288000.0
2005-12-14 13:20:00,8.59,8.59,8.54,8.57,349200.0,8.5139,8.5139,8.4644,8.4941,349200.0
2005-12-14 13:30:00,8.57,8.58,8.57,8.58,99600.0,8.4941,8.504,8.4941,8.504,99600.0
2005-12-14 13:40:00,8.58,8.59,8.57,8.59,188800.0,8.504,8.5139,8.4941,8.5139,188800.0
2005-12-14 13:50:00,8.59,8.69,8.59,8.63,311600.0,8.5139,8.613,8.5139,8.5536,311600.0
2005-12-14 14:00:00,8.61,8.66,8.59,8.65,320800.0,8.5338,8.5833,8.5139,8.5734,320800.0
2005-12-14 14:10:00,8.65,8.67,8.63,8.65,283600.0,8.5734,8.5932,8.5536,8.5734,283600.0
2005-12-14 14:20:00,8.65,8.69,8.65,8.68,165600.0,8.5734,8.613,8.5734,8.6031,165600.0
2005-12-14 14:30:00,8.68,8.72,8.65,8.66,283200.0,8.6031,8.6428,8.5734,8.5833,283200.0
2005-12-14 14:40:00,8.67,8.69,8.61,8.63,189600.0,8.5932,8.613,8.5338,8.5536,189600.0
2005-12-14 14:50:00,8.63,8.65,8.63,8.64,105600.0,8.5536,8.5734,8.5536,8.5635,105600.0
2005-12-14 15:00:00,8.64,8.64,8.63,8.64,101600.0,8.5635,8.5635,8.5536,8.5635,101600.0
2005-12-14 15:10:00,8.63,8.66,8.58,8.6,220400.0,8.5536,8.5833,8.504,8.5238,220400.0
2005-12-14 15:20:00,8.6,8.61,8.58,8.6,211200.0,8.5238,8.5338,8.504,8.5238,211200.0
2005-12-14 15:30:00,8.6,8.61,8.56,8.59,321200.0,8.5238,8.5338,8.4842,8.5139,321200.0
2005-12-14 15:40:00,8.6,8.6,8.55,8.55,226800.0,8.5238,8.5238,8.4743,8.4743,226800.0
2005-12-14 15:50:00,8.55,8.61,8.55,8.6,384400.0,8.4743,8.5338,8.4743,8.5238,384400.0
2005-12-15 09:30:00,8.61,8.71,8.61,8.66,238800.0,8.5338,8.6329,8.5338,8.5833,238800.0
2005-12-15 09:40:00,8.66,8.73,8.65,8.73,238000.0,8.5833,8.6527,8.5734,8.6527,238000.0
2005-12-15 09:50:00,8.72,8.75,8.68,8.71,170400.0,8.6428,8.6725,8.6031,8.6329,170400.0
2005-12-15 10:00:00,8.72,8.78,8.65,8.65,304400.0,8.6428,8.7022,8.5734,8.5734,304400.0
2005-12-15 10:10:00,8.66,8.66,8.56,8.62,207200.0,8.5833,8.5833,8.4842,8.5437,207200.0
2005-12-15 10:20:00,8.64,8.71,8.63,8.71,178400.0,8.5635,8.6329,8.5536,8.6329,178400.0
2005-12-15 10:30:00,8.72,8.74,8.68,8.7,177600.0,8.6428,8.6626,8.6031,8.623,177600.0
2005-12-15 10:40:00,8.7,8.71,8.69,8.7,123200.0,8.623,8.6329,8.613,8.623,123200.0
2005-12-15 10:50:00,8.7,8.7,8.65,8.67,188800.0,8.623,8.623,8.5734,8.5932,188800.0
2005-12-15 11:00:00,8.67,8.7,8.66,8.69,113200.0,8.5932,8.623,8.5833,8.613,113200.0
2005-12-15 11:10:00,8.69,8.79,8.69,8.77,286400.0,8.613,8.7122,8.613,8.6923,286400.0
2005-12-15 11:20:00,8.79,8.83,8.77,8.81,255200.0,8.7122,8.7518,8.6923,8.732,255200.0
2005-12-15 11:30:00,8.82,8.83,8.79,8.8,211200.0,8.7419,8.7518,8.7122,8.7221,211200.0
2005-12-15 11:40:00,8.79,8.81,8.78,8.8,266800.0,8.7122,8.732,8.7022,8.7221,266800.0
2005-12-15 11:50:00,8.8,8.81,8.75,8.77,168400.0,8.7221,8.732,8.6725,8.6923,168400.0
2005-12-15 12:00:00,8.77,8.79,8.74,8.79,138800.0,8.6923,8.7122,8.6626,8.7122,138800.0
2005-12-15 12:10:00,8.8,8.8,8.71,8.71,198400.0,8.7221,8.7221,8.6329,8.6329,198400.0
2005-12-15 12:20:00,8.71,8.71,8.69,8.7,176000.0,8.6329,8.6329,8.613,8.623,176000.0
2005-12-15 12:30:00,8.69,8.71,8.67,8.68,444400.0,8.613,8.6329,8.5932,8.6031,444400.0
2005-12-15 12:40:00,8.68,8.74,8.67,8.74,169200.0,8.6031,8.6626,8.5932,8.6626,169200.0
2005-12-15 12:50:00,8.74,8.8,8.74,8.79,198800.0,8.6626,8.7221,8.6626,8.7122,198800.0
2005-12-15 13:00:00,8.79,8.79,8.76,8.76,72800.0,8.7122,8.7122,8.6824,8.6824,72800.0
2005-12-15 13:10:00,8.76,8.76,8.71,8.71,93200.0,8.6824,8.6824,8.6329,8.6329,93200.0
2005-12-15 13:20:00,8.72,8.74,8.71,8.73,168400.0,8.6428,8.6626,8.6329,8.6527,168400.0
2005-12-15 13:30:00,8.73,8.75,8.72,8.73,339600.0,8.6527,8.6725,8.6428,8.6527,339600.0
2005-12-15 13:40:00,8.73,8.73,8.71,8.71,140400.0,8.6527,8.6527,8.6329,8.6329,140400.0
2005-12-15 13:50:00,8.71,8.74,8.7,8.74,165600.0,8.6329,8.6626,8.623,8.6626,165600.0
2005-12-15 14:00:00,8.74,8.77,8.73,8.76,151600.0,8.6626,8.6923,8.6527,8.6824,151600.0
2005-12-15 14:10:00,8.76,8.8,8.75,8.79,178800.0,8.6824,8.7221,8.6725,8.7122,178800.0
2005-12-15 14:20:00,8.8,8.8,8.78,8.78,138400.0,8.7221,8.7221,8.7022,8.7022,138400.0
2005-12-15 14:30:00,8.78,8.8,8.78,8.79,106400.0,8.7022,8.7221,8.7022,8.7122,106400.0
2005-12-15 14:40:00,8.79,8.79,8.78,8.79,120000.0,8.7122,8.7122,8.7022,8.7122,120000.0
2005-12-15 14:50:00,8.79,8.79,8.75,8.77,87200.0,8.7122,8.7122,8.6725,8.6923,87200.0
2005-12-15 15:00:00,8.77,8.78,8.74,8.75,118800.0,8.6923,8.7022,8.6626,8.6725,118800.0
2005-12-15 15:10:00,8.74,8.75,8.72,8.73,142400.0,8.6626,8.6725,8.6428,8.6527,142400.0
2005-12-15 15:20:00,8.73,8.79,8.73,8.78,143600.0,8.6527,8.7122,8.6527,8.7022,143600.0
2005-12-15 15:30:00,8.78,8.79,8.77,8.78,124400.0,8.7022,8.7122,8.6923,8.7022,124400.0
2005-12-15 15:40:00,8.78,8.79,8.78,8.78,121600.0,8.7022,8.7122,8.7022,8.7022,121600.0
2005-12-15 15:50:00,8.78,8.82,8.78,8.8,257200.0,8.7022,8.7419,8.7022,8.7221,257200.0
2005-12-16 09:30:00,8.8,8.84,8.8,8.81,634000.0,8.7221,8.7617,8.7221,8.732,634000.0
2005-12-16 09:40:00,8.81,8.83,8.78,8.8,169600.0,8.732,8.7518,8.7022,8.7221,169600.0
2005-12-16 09:50:00,8.81,8.94,8.81,8.83,419200.0,8.732,8.8608,8.732,8.7518,419200.0
2005-12-16 10:00:00,8.83,8.84,8.8,8.81,299200.0,8.7518,8.7617,8.7221,8.732,299200.0
2005-12-16 10:10:00,8.81,8.82,8.81,8.81,130800.0,8.732,8.7419,8.732,8.732,130800.0
2005-12-16 10:20:00,8.81,8.82,8.8,8.81,268800.0,8.732,8.7419,8.7221,8.732,268800.0
2005-12-16 10:30:00,8.81,8.81,8.81,8.81,102800.0,8.732,8.732,8.732,8.732,102800.0
2005-12-16 10:40:00,8.81,8.81,8.74,8.74,186000.0,8.732,8.732,8.6626,8.6626,186000.0
2005-12-16 10:50:00,8.74,8.76,8.74,8.75,178000.0,8.6626,8.6824,8.6626,8.6725,178000.0
2005-12-16 11:00:00,8.76,8.76,8.74,8.74,130400.0,8.6824,8.6824,8.6626,8.6626,130400.0
2005-12-16 11:10:00,8.74,8.8,8.74,8.77,117600.0,8.6626,8.7221,8.6626,8.6923,117600.0
2005-12-16 11:20:00,8.77,8.78,8.72,8.72,91600.0,8.6923,8.7022,8.6428,8.6428,91600.0
2005-12-16 11:30:00,8.72,8.74,8.72,8.74,120000.0,8.6428,8.6626,8.6428,8.6626,120000.0
2005-12-16 11:40:00,8.74,8.75,8.74,8.75,185600.0,8.6626,8.6725,8.6626,8.6725,185600.0
2005-12-16 11:50:00,8.74,8.76,8.74,8.75,128000.0,8.6626,8.6824,8.6626,8.6725,128000.0
2005-12-16 12:00:00,8.75,8.76,8.74,8.75,138000.0,8.6725,8.6824,8.6626,8.6725,138000.0
2005-12-16 12:10:00,8.76,8.76,8.75,8.76,68400.0,8.6824,8.6824,8.6725,8.6824,68400.0
2005-12-16 12:20:00,8.76,8.77,8.76,8.77,64800.0,8.6824,8.6923,8.6824,8.6923,64800.0
2005-12-16 12:30:00,8.78,8.78,8.77,8.78,78800.0,8.7022,8.7022,8.6923,8.7022,78800.0
2005-12-16 12:40:00,8.77,8.77,8.76,8.76,124000.0,8.6923,8.6923,8.6824,8.6824,124000.0
2005-12-16 12:50:00,8.76,8.76,8.75,8.75,32000.0,8.6824,8.6824,8.6725,8.6725,32000.0
2005-12-16 13:00:00,8.75,8.76,8.75,8.76,142800.0,8.6725,8.6824,8.6725,8.6824,142800.0
2005-12-16 13:10:00,8.76,8.76,8.75,8.76,131600.0,8.6824,8.6824,8.6725,8.6824,131600.0
2005-12-16 13:20:00,8.76,8.77,8.76,8.77,42800.0,8.6824,8.6923,8.6824,8.6923,42800.0
2005-12-16 13:30:00,8.77,8.78,8.77,8.77,84800.0,8.6923,8.7022,8.6923,8.6923,84800.0
2005-12-16 13:40:00,8.78,8.78,8.77,8.77,19600.0,8.7022,8.7022,8.6923,8.6923,19600.0
2005-12-16 13:50:00,8.77,8.77,8.77,8.77,45200.0,8.6923,8.6923,8.6923,8.6923,45200.0
2005-12-16 14:00:00,8.77,8.77,8.77,8.77,65200.0,8.6923,8.6923,8.6923,8.6923,65200.0
2005-12-16 14:10:00,8.77,8.77,8.77,8.77,58400.0,8.6923,8.6923,8.6923,8.6923,58400.0
2005-12-16 14:20:00,8.77,8.77,8.74,8.74,136400.0,8.6923,8.6923,8.6626,8.6626,136400.0
2005-12-16 14:30:00,8.74,8.74,8.71,8.71,303200.0,8.6626,8.6626,8.6329,8.6329,303200.0
2005-12-16 14:40:00,8.71,8.74,8.71,8.73,157200.0,8.6329,8.6626,8.6329,8.6527,157200.0
2005-12-16 14:50:00,8.73,8.74,8.71,8.71,57600.0,8.6527,8.6626,8.6329,8.6329,57600.0
2005-12-16 15:00:00,8.71,8.72,8.71,8.72,96000.0,8.6329,8.6428,8.6329,8.6428,96000.0
2005-12-16 15:10:00,8.72,8.74,8.72,8.74,130400.0,8.6428,8.6626,8.6428,8.6626,130400.0
2005-12-16 15:20:00,8.74,8.74,8.74,8.74,289600.0,8.6626,8.6626,8.6626,8.6626,289600.0
2005-12-16 15:30:00,8.74,8.76,8.74,8.76,214000.0,8.6626,8.6824,8.6626,8.6824,214000.0
2005-12-16 15:40:00,8.76,8.76,8.72,8.72,200400.0,8.6824,8.6824,8.6428,8.6428,200400.0
2005-12-16 15:50:00,8.72,8.75,8.72,8.75,307600.0,8.6428,8.6725,8.6428,8.6725,307600.0
2005-12-19 09:30:00,8.55,8.6,8.43,8.51,1080000.0,8.4743,8.5238,8.3553,8.4346,1080000.0
2005-12-19 09:40:00,8.52,8.64,8.51,8.63,567600.0,8.4445,8.5635,8.4346,8.5536,567600.0
2005-12-19 09:50:00,8.63,8.64,8.56,8.59,678800.0,8.5536,8.5635,8.4842,8.5139,678800.0
2005-12-19 10:00:00,8.59,8.61,8.54,8.55,365200.0,8.5139,8.5338,8.4644,8.4743,365200.0
2005-12-19 10:10:00,8.55,8.61,8.55,8.61,345200.0,8.4743,8.5338,8.4743,8.5338,345200.0
2005-12-19 10:20:00,8.61,8.63,8.57,8.61,311600.0,8.5338,8.5536,8.4941,8.5338,311600.0
2005-12-19 10:30:00,8.6,8.61,8.59,8.6,192800.0,8.5238,8.5338,8.5139,8.5238,192800.0
2005-12-19 10:40:00,8.6,8.61,8.59,8.61,139600.0,8.5238,8.5338,8.5139,8.5338,139600.0
2005-12-19 10:50:00,8.6,8.62,8.59,8.62,299600.0,8.5238,8.5437,8.5139,8.5437,299600.0
2005-12-19 11:00:00,8.62,8.63,8.61,8.62,164400.0,8.5437,8.5536,8.5338,8.5437,164400.0
2005-12-19 11:10:00,8.62,8.62,8.58,8.58,319200.0,8.5437,8.5437,8.504,8.504,319200.0
2005-12-19 11:20:00,8.58,8.61,8.58,8.61,151600.0,8.504,8.5338,8.504,8.5338,151600.0
2005-12-19 11:30:00,8.62,8.62,8.6,8.61,108000.0,8.5437,8.5437,8.5238,8.5338,108000.0
2005-12-19 11:40:00,8.61,8.62,8.61,8.62,129200.0,8.5338,8.5437,8.5338,8.5437,129200.0
2005-12-19 11:50:00,8.62,8.63,8.6,8.6,136400.0,8.5437,8.5536,8.5238,8.5238,136400.0
2005-12-19 12:00:00,8.6,8.63,8.58,8.63,104400.0,8.5238,8.5536,8.504,8.5536,104400.0
2005-12-19 12:10:00,8.63,8.63,8.62,8.62,86800.0,8.5536,8.5536,8.5437,8.5437,86800.0
2005-12-19 12:20:00,8.62,8.67,8.62,8.67,157600.0,8.5437,8.5932,8.5437,8.5932,157600.0
2005-12-19 12:30:00,8.67,8.72,8.67,8.72,178400.0,8.5932,8.6428,8.5932,8.6428,178400.0
2005-12-19 12:40:00,8.72,8.74,8.68,8.7,214000.0,8.6428,8.6626,8.6031,8.623,214000.0
2005-12-19 12:50:00,8.7,8.71,8.69,8.71,65600.0,8.623,8.6329,8.613,8.6329,65600.0
2005-12-19 13:00:00,8.71,8.71,8.7,8.7,115600.0,8.6329,8.6329,8.623,8.623,115600.0
2005-12-19 13:10:00,8.7,8.7,8.64,8.67,120400.0,8.623,8.623,8.5635,8.5932,120400.0
2005-12-19 13:20:00,8.67,8.68,8.67,8.68,55200.0,8.5932,8.6031,8.5932,8.6031,55200.0
2005-12-19 13:30:00,8.67,8.69,8.67,8.68,80400.0,8.5932,8.613,8.5932,8.6031,80400.0
2005-12-19 13:40:00,8.68,8.68,8.6,8.63,279600.0,8.6031,8.6031,8.5238,8.5536,279600.0
2005-12-19 13:50:00,8.63,8.65,8.63,8.63,115200.0,8.5536,8.5734,8.5536,8.5536,115200.0
2005-12-19 14:00:00,8.63,8.64,8.6,8.61,111200.0,8.5536,8.5635,8.5238,8.5338,111200.0
2005-12-19 14:10:00,8.61,8.61,8.59,8.6,127200.0,8.5338,8.5338,8.5139,8.5238,127200.0
2005-12-19 14:20:00,8.6,8.67,8.6,8.62,143600.0,8.5238,8.5932,8.5238,8.5437,143600.0
2005-12-19 14:30:00,8.62,8.65,8.62,8.63,185200.0,8.5437,8.5734,8.5437,8.5536,185200.0
2005-12-19 14:40:00,8.63,8.63,8.6,8.6,145600.0,8.5536,8.5536,8.5238,8.5238,145600.0
2005-12-19 14:50:00,8.6,8.62,8.59,8.61,105600.0,8.5238,8.5437,8.5139,8.5338,105600.0
2005-12-19 15:00:00,8.61,8.62,8.6,8.62,196000.0,8.5338,8.5437,8.5238,8.5437,196000.0
2005-12-19 15:10:00,8.62,8.62,8.62,8.62,240000.0,8.5437,8.5437,8.5437,8.5437,240000.0
2005-12-19 15:20:00,8.62,8.63,8.62,8.63,199200.0,8.5437,8.5536,8.5437,8.5536,199200.0
2005-12-19 15:30:00,8.63,8.63,8.61,8.63,348000.0,8.5536,8.5536,8.5338,8.5536,348000.0
2005-12-19 15:40:00,8.63,8.65,8.63,8.65,427600.0,8.5536,8.5734,8.5536,8.5734,427600.0
2005-12-19 15:50:00,8.65,8.66,8.63,8.63,562400.0,8.5734,8.5833,8.5536,8.5536,562400.0
2005-12-20 09:30:00,8.58,8.62,8.55,8.59,665200.0,8.504,8.5437,8.4743,8.5139,665200.0
2005-12-20 09:40:00,8.59,8.63,8.58,8.61,289200.0,8.5139,8.5536,8.504,8.5338,289200.0
2005-12-20 09:50:00,8.61,8.65,8.61,8.65,257200.0,8.5338,8.5734,8.5338,8.5734,257200.0
2005-12-20 10:00:00,8.65,8.66,8.64,8.65,268000.0,8.5734,8.5833,8.5635,8.5734,268000.0
2005-12-20 10:10:00,8.65,8.65,8.6,8.6,254800.0,8.5734,8.5734,8.5238,8.5238,254800.0
2005-12-20 10:20:00,8.6,8.64,8.6,8.64,175200.0,8.5238,8.5635,8.5238,8.5635,175200.0
2005-12-20 10:30:00,8.64,8.64,8.59,8.59,248800.0,8.5635,8.5635,8.5139,8.5139,248800.0
2005-12-20 10:40:00,8.59,8.63,8.56,8.6,156000.0,8.5139,8.5536,8.4842,8.5238,156000.0
2005-12-20 10:50:00,8.61,8.61,8.56,8.57,234400.0,8.5338,8.5338,8.4842,8.4941,234400.0
2005-12-20 11:00:00,8.57,8.59,8.56,8.58,100400.0,8.4941,8.5139,8.4842,8.504,100400.0
2005-12-20 11:10:00,8.58,8.58,8.53,8.54,113200.0,8.504,8.504,8.4545,8.4644,113200.0
2005-12-20 11:20:00,8.54,8.63,8.54,8.6,169200.0,8.4644,8.5536,8.4644,8.5238,169200.0
2005-12-20 11:30:00,8.6,8.6,8.55,8.57,150800.0,8.5238,8.5238,8.4743,8.4941,150800.0
2005-12-20 11:40:00,8.57,8.57,8.52,8.53,181600.0,8.4941,8.4941,8.4445,8.4545,181600.0
2005-12-20 11:50:00,8.53,8.54,8.52,8.53,205600.0,8.4545,8.4644,8.4445,8.4545,205600.0
2005-12-20 12:00:00,8.53,8.57,8.53,8.57,122000.0,8.4545,8.4941,8.4545,8.4941,122000.0
2005-12-20 12:10:00,8.58,8.58,8.54,8.55,70800.0,8.504,8.504,8.4644,8.4743,70800.0
2005-12-20 12:20:00,8.55,8.58,8.54,8.54,122400.0,8.4743,8.504,8.4644,8.4644,122400.0
2005-12-20 12:30:00,8.53,8.53,8.45,8.47,248800.0,8.4545,8.4545,8.3752,8.395,248800.0
2005-12-20 12:40:00,8.47,8.47,8.41,8.43,128400.0,8.395,8.395,8.3355,8.3553,128400.0
2005-12-20 12:50:00,8.43,8.45,8.4,8.43,198000.0,8.3553,8.3752,8.3256,8.3553,198000.0
2005-12-20 13:00:00,8.43,8.49,8.43,8.49,116400.0,8.3553,8.4148,8.3553,8.4148,116400.0
2005-12-20 13:10:00,8.48,8.49,8.43,8.44,200400.0,8.4049,8.4148,8.3553,8.3653,200400.0
2005-12-20 13:20:00,8.44,8.44,8.4,8.42,320800.0,8.3653,8.3653,8.3256,8.3454,320800.0
2005-12-20 13:30:00,8.42,8.43,8.41,8.42,87200.0,8.3454,8.3553,8.3355,8.3454,87200.0
2005-12-20 13:40:00,8.42,8.45,8.4,8.44,148000.0,8.3454,8.3752,8.3256,8.3653,148000.0
2005-12-20 13:50:00,8.44,8.44,8.34,8.37,680400.0,8.3653,8.3653,8.2661,8.2959,680400.0
2005-12-20 14:00:00,8.38,8.38,8.28,8.29,316000.0,8.3058,8.3058,8.2067,8.2166,316000.0
2005-12-20 14:10:00,8.29,8.34,8.29,8.3,265600.0,8.2166,8.2661,8.2166,8.2265,265600.0
2005-12-20 14:20:00,8.3,8.35,8.29,8.35,226400.0,8.2265,8.2761,8.2166,8.2761,226400.0
2005-12-20 14:30:00,8.34,8.35,8.31,8.31,206000.0,8.2661,8.2761,8.2364,8.2364,206000.0
2005-12-20 14:40:00,8.31,8.32,8.29,8.3,213600.0,8.2364,8.2463,8.2166,8.2265,213600.0
2005-12-20 14:50:00,8.29,8.31,8.22,8.24,515600.0,8.2166,8.2364,8.1472,8.167,515600.0
2005-12-20 15:00:00,8.24,8.24,8.17,8.19,339200.0,8.167,8.167,8.0976,8.1175,339200.0
2005-12-20 15:10:00,8.19,8.24,8.13,8.24,327200.0,8.1175,8.167,8.058,8.167,327200.0
2005-12-20 15:20:00,8.23,8.27,8.22,8.24,391600.0,8.1571,8.1968,8.1472,8.167,391600.0
2005-12-20 15:30:00,8.24,8.27,8.22,8.27,357600.0,8.167,8.1968,8.1472,8.1968,357600.0
2005-12-20 15:40:00,8.28,8.34,8.27,8.28,518000.0,8.2067,8.2661,8.1968,8.2067,518000.0
2005-12-20 15:50:00,8.28,8.31,8.27,8.28,681600.0,8.2067,8.2364,8.1968,8.2067,681600.0
2005-12-21 09:30:00,8.26,8.28,8.24,8.26,231600.0,8.1869,8.2067,8.167,8.1869,231600.0
2005-12-21 09:40:00,8.24,8.39,8.24,8.34,370800.0,8.167,8.3157,8.167,8.2661,370800.0
2005-12-21 09:50:00,8.34,8.35,8.21,8.22,434800.0,8.2661,8.2761,8.1373,8.1472,434800.0
2005-12-21 10:00:00,8.22,8.22,8.13,8.15,701200.0,8.1472,8.1472,8.058,8.0778,701200.0
2005-12-21 10:10:00,8.15,8.16,8.0,8.04,590400.0,8.0778,8.0877,7.9292,7.9688,590400.0
2005-12-21 10:20:00,8.03,8.08,7.97,7.99,1120000.0,7.9589,8.0084,7.8994,7.9192,1120000.0
2005-12-21 10:30:00,7.98,8.0,7.83,7.84,916000.0,7.9093,7.9292,7.7607,7.7706,916000.0
2005-12-21 10:40:00,7.83,8.09,7.82,8.03,1199200.0,7.7607,8.0184,7.7507,7.9589,1199200.0
2005-12-21 10:50:00,8.03,8.16,8.01,8.07,904800.0,7.9589,8.0877,7.9391,7.9985,904800.0
2005-12-21 11:00:00,8.07,8.09,8.01,8.05,656800.0,7.9985,8.0184,7.9391,7.9787,656800.0
2005-12-21 11:10:00,8.05,8.12,8.03,8.11,304400.0,7.9787,8.0481,7.9589,8.0382,304400.0
2005-12-21 11:20:00,8.11,8.13,8.06,8.11,251200.0,8.0382,8.058,7.9886,8.0382,251200.0
2005-12-21 11:30:00,8.11,8.13,8.08,8.1,424000.0,8.0382,8.058,8.0084,8.0283,424000.0
2005-12-21 11:40:00,8.09,8.11,8.06,8.07,261200.0,8.0184,8.0382,7.9886,7.9985,261200.0
2005-12-21 11:50:00,8.07,8.09,8.06,8.09,118400.0,7.9985,8.0184,7.9886,8.0184,118400.0
2005-12-21 12:00:00,8.09,8.12,8.09,8.11,161600.0,8.0184,8.0481,8.0184,8.0382,161600.0
2005-12-21 12:10:00,8.11,8.11,8.06,8.1,204000.0,8.0382,8.0382,7.9886,8.0283,204000.0
2005-12-21 12:20:00,8.09,8.09,8.07,8.08,108400.0,8.0184,8.0184,7.9985,8.0084,108400.0
2005-12-21 12:30:00,8.08,8.09,8.05,8.05,173200.0,8.0084,8.0184,7.9787,7.9787,173200.0
2005-12-21 12:40:00,8.05,8.06,8.02,8.02,213200.0,7.9787,7.9886,7.949,7.949,213200.0
2005-12-21 12:50:00,8.03,8.04,8.0,8.03,258000.0,7.9589,7.9688,7.9292,7.9589,258000.0
2005-12-21 13:00:00,8.03,8.06,8.02,8.02,211200.0,7.9589,7.9886,7.949,7.949,211200.0
2005-12-21 13:10:00,8.02,8.04,7.98,8.03,302400.0,7.949,7.9688,7.9093,7.9589,302400.0
2005-12-21 13:20:00,8.03,8.06,8.03,8.06,88400.0,7.9589,7.9886,7.9589,7.9886,88400.0
2005-12-21 13:30:00,8.06,8.06,8.02,8.04,247600.0,7.9886,7.9886,7.949,7.9688,247600.0
2005-12-21 13:40:00,8.03,8.06,8.02,8.06,103200.0,7.9589,7.9886,7.949,7.9886,103200.0
2005-12-21 13:50:00,8.06,8.08,8.06,8.06,48400.0,7.9886,8.0084,7.9886,7.9886,48400.0
2005-12-21 14:00:00,8.05,8.1,8.04,8.05,91600.0,7.9787,8.0283,7.9688,7.9787,91600.0
2005-12-21 14:10:00,8.05,8.08,8.04,8.08,69200.0,7.9787,8.0084,7.9688,8.0084,69200.0
2005-12-21 14:20:00,8.08,8.09,8.05,8.05,63200.0,8.0084,8.0184,7.9787,7.9787,63200.0
2005-12-21 14:30:00,8.06,8.07,8.05,8.06,108800.0,7.9886,7.9985,7.9787,7.9886,108800.0
2005-12-21 14:40:00,8.06,8.08,8.06,8.07,88800.0,7.9886,8.0084,7.9886,7.9985,88800.0
2005-12-21 14:50:00,8.07,8.09,8.07,8.08,137600.0,7.9985,8.0184,7.9985,8.0084,137600.0
2005-12-21 15:00:00,8.08,8.13,8.06,8.12,289600.0,8.0084,8.058,7.9886,8.0481,289600.0
2005-12-21 15:10:00,8.13,8.15,8.12,8.12,280800.0,8.058,8.0778,8.0481,8.0481,280800.0
2005-12-21 15:20:00,8.13,8.15,8.11,8.13,233600.0,8.058,8.0778,8.0382,8.058,233600.0
2005-12-21 15:30:00,8.13,8.14,8.1,8.14,153600.0,8.058,8.0679,8.0283,8.0679,153600.0
2005-12-21 15:40:00,8.14,8.16,7.95,8.16,483600.0,8.0679,8.0877,7.8796,8.0877,483600.0
2005-12-21 15:50:00,8.16,8.21,8.15,8.21,554000.0,8.0877,8.1373,8.0778,8.1373,554000.0
2005-12-22 09:30:00,8.26,8.34,8.25,8.29,240000.0,8.1869,8.2661,8.1769,8.2166,240000.0
2005-12-22 09:40:00,8.29,8.29,8.25,8.27,138000.0,8.2166,8.2166,8.1769,8.1968,138000.0
2005-12-22 09:50:00,8.27,8.27,8.26,8.26,122800.0,8.1968,8.1968,8.1869,8.1869,122800.0
2005-12-22 10:00:00,8.26,8.26,8.25,8.26,180400.0,8.1869,8.1869,8.1769,8.1869,180400.0
2005-12-22 10:10:00,8.26,8.27,8.24,8.26,90800.0,8.1869,8.1968,8.167,8.1869,90800.0
2005-12-22 10:20:00,8.26,8.26,8.23,8.24,45600.0,8.1869,8.1869,8.1571,8.167,45600.0
2005-12-22 10:30:00,8.24,8.24,8.21,8.21,75200.0,8.167,8.167,8.1373,8.1373,75200.0
2005-12-22 10:40:00,8.21,8.21,8.15,8.17,72000.0,8.1373,8.1373,8.0778,8.0976,72000.0
2005-12-22 10:50:00,8.17,8.22,8.15,8.2,92000.0,8.0976,8.1472,8.0778,8.1274,92000.0
2005-12-22 11:00:00,8.2,8.21,8.19,8.19,37200.0,8.1274,8.1373,8.1175,8.1175,37200.0
2005-12-22 11:10:00,8.19,8.19,8.18,8.19,34400.0,8.1175,8.1175,8.1076,8.1175,34400.0
2005-12-22 11:20:00,8.19,8.24,8.16,8.24,247600.0,8.1175,8.167,8.0877,8.167,247600.0
2005-12-22 11:30:00,8.23,8.24,8.22,8.23,163600.0,8.1571,8.167,8.1472,8.1571,163600.0
2005-12-22 11:40:00,8.23,8.23,8.2,8.2,39200.0,8.1571,8.1571,8.1274,8.1274,39200.0
2005-12-22 11:50:00,8.19,8.2,8.18,8.2,38800.0,8.1175,8.1274,8.1076,8.1274,38800.0
2005-12-22 12:00:00,8.2,8.2,8.17,8.18,113600.0,8.1274,8.1274,8.0976,8.1076,113600.0
2005-12-22 12:10:00,8.18,8.19,8.17,8.18,38400.0,8.1076,8.1175,8.0976,8.1076,38400.0
2005-12-22 12:20:00,8.18,8.19,8.18,8.18,46000.0,8.1076,8.1175,8.1076,8.1076,46000.0
2005-12-22 12:30:00,8.18,8.21,8.18,8.2,75200.0,8.1076,8.1373,8.1076,8.1274,75200.0
2005-12-22 12:40:00,8.2,8.28,8.2,8.27,214000.0,8.1274,8.2067,8.1274,8.1968,214000.0
2005-12-22 12:50:00,8.27,8.29,8.26,8.29,91200.0,8.1968,8.2166,8.1869,8.2166,91200.0
2005-12-22 13:00:00,8.29,8.29,8.26,8.27,44800.0,8.2166,8.2166,8.1869,8.1968,44800.0
2005-12-22 13:10:00,8.27,8.28,8.27,8.28,24000.0,8.1968,8.2067,8.1968,8.2067,24000.0
2005-12-22 13:20:00,8.28,8.29,8.27,8.27,31200.0,8.2067,8.2166,8.1968,8.1968,31200.0
2005-12-22 13:30:00,8.26,8.27,8.25,8.27,50000.0,8.1869,8.1968,8.1769,8.1968,50000.0
2005-12-22 13:40:00,8.27,8.29,8.27,8.27,42000.0,8.1968,8.2166,8.1968,8.1968,42000.0
2005-12-22 13:50:00,8.27,8.28,8.27,8.27,20000.0,8.1968,8.2067,8.1968,8.1968,20000.0
2005-12-22 14:00:00,8.27,8.28,8.25,8.27,37200.0,8.1968,8.2067,8.1769,8.1968,37200.0
2005-12-22 14:10:00,8.27,8.29,8.27,8.29,41600.0,8.1968,8.2166,8.1968,8.2166,41600.0
2005-12-22 14:20:00,8.29,8.31,8.27,8.31,88800.0,8.2166,8.2364,8.1968,8.2364,88800.0
2005-12-22 14:30:00,8.31,8.32,8.29,8.29,70400.0,8.2364,8.2463,8.2166,8.2166,70400.0
2005-12-22 14:40:00,8.29,8.3,8.26,8.29,55600.0,8.2166,8.2265,8.1869,8.2166,55600.0
2005-12-22 14:50:00,8.29,8.3,8.28,8.29,23600.0,8.2166,8.2265,8.2067,8.2166,23600.0
2005-12-22 15:00:00,8.29,8.29,8.28,8.28,17600.0,8.2166,8.2166,8.2067,8.2067,17600.0
2005-12-22 15:10:00,8.28,8.28,8.26,8.27,62400.0,8.2067,8.2067,8.1869,8.1968,62400.0
2005-12-22 15:20:00,8.27,8.28,8.27,8.28,36400.0,8.1968,8.2067,8.1968,8.2067,36400.0
2005-12-22 15:30:00,8.28,8.3,8.27,8.3,119200.0,8.2067,8.2265,8.1968,8.2265,119200.0
2005-12-22 15:40:00,8.3,8.3,8.25,8.28,105200.0,8.2265,8.2265,8.1769,8.2067,105200.0
2005-12-22 15:50:00,8.28,8.29,8.25,8.29,138400.0,8.2067,8.2166,8.1769,8.2166,138400.0
2005-12-23 09:30:00,8.3,8.45,8.3,8.4,155200.0,8.2265,8.3752,8.2265,8.3256,155200.0
2005-12-23 09:40:00,8.4,8.41,8.38,8.4,99600.0,8.3256,8.3355,8.3058,8.3256,99600.0
2005-12-23 09:50:00,8.4,8.41,8.4,8.4,48400.0,8.3256,8.3355,8.3256,8.3256,48400.0
2005-12-23 10:00:00,8.4,8.4,8.34,8.34,58400.0,8.3256,8.3256,8.2661,8.2661,58400.0
2005-12-23 10:10:00,8.35,8.36,8.35,8.35,24000.0,8.2761,8.286,8.2761,8.2761,24000.0
2005-12-23 10:20:00,8.35,8.37,8.35,8.37,39200.0,8.2761,8.2959,8.2761,8.2959,39200.0
2005-12-23 10:30:00,8.37,8.37,8.34,8.35,55600.0,8.2959,8.2959,8.2661,8.2761,55600.0
2005-12-23 10:40:00,8.35,8.4,8.34,8.38,52000.0,8.2761,8.3256,8.2661,8.3058,52000.0
2005-12-23 10:50:00,8.38,8.4,8.38,8.39,44800.0,8.3058,8.3256,8.3058,8.3157,44800.0
2005-12-23 11:00:00,8.38,8.4,8.38,8.39,26400.0,8.3058,8.3256,8.3058,8.3157,26400.0
2005-12-23 11:10:00,8.39,8.43,8.39,8.42,46000.0,8.3157,8.3553,8.3157,8.3454,46000.0
2005-12-23 11:20:00,8.42,8.42,8.4,8.4,29200.0,8.3454,8.3454,8.3256,8.3256,29200.0
2005-12-23 11:30:00,8.4,8.41,8.4,8.4,28400.0,8.3256,8.3355,8.3256,8.3256,28400.0
2005-12-23 11:40:00,8.4,8.43,8.4,8.43,89200.0,8.3256,8.3553,8.3256,8.3553,89200.0
2005-12-23 11:50:00,8.43,8.46,8.43,8.44,42400.0,8.3553,8.3851,8.3553,8.3653,42400.0
2005-12-23 12:00:00,8.44,8.44,8.43,8.43,29600.0,8.3653,8.3653,8.3553,8.3553,29600.0
2005-12-23 12:10:00,8.43,8.44,8.42,8.43,54800.0,8.3553,8.3653,8.3454,8.3553,54800.0
2005-12-23 12:20:00,8.44,8.44,8.42,8.42,16000.0,8.3653,8.3653,8.3454,8.3454,16000.0
2005-12-23 12:30:00,8.42,8.45,8.42,8.44,28000.0,8.3454,8.3752,8.3454,8.3653,28000.0
2005-12-23 12:40:00,8.45,8.48,8.45,8.46,51200.0,8.3752,8.4049,8.3752,8.3851,51200.0
2005-12-23 12:50:00,8.46,8.48,8.46,8.47,92000.0,8.3851,8.4049,8.3851,8.395,92000.0
2005-12-23 13:00:00,8.47,8.47,8.44,8.46,38800.0,8.395,8.395,8.3653,8.3851,38800.0
2005-12-23 13:10:00,8.46,8.46,8.45,8.46,12400.0,8.3851,8.3851,8.3752,8.3851,12400.0
2005-12-23 13:20:00,8.46,8.46,8.43,8.45,14800.0,8.3851,8.3851,8.3553,8.3752,14800.0
2005-12-23 13:30:00,8.45,8.45,8.44,8.44,15200.0,8.3752,8.3752,8.3653,8.3653,15200.0
2005-12-23 13:40:00,8.43,8.45,8.43,8.44,12000.0,8.3553,8.3752,8.3553,8.3653,12000.0
2005-12-23 13:50:00,8.44,8.44,8.43,8.43,7600.0,8.3653,8.3653,8.3553,8.3553,7600.0
2005-12-23 14:00:00,8.43,8.43,8.43,8.43,19600.0,8.3553,8.3553,8.3553,8.3553,19600.0
2005-12-23 14:10:00,8.43,8.43,8.42,8.42,45600.0,8.3553,8.3553,8.3454,8.3454,45600.0
2005-12-23 14:20:00,8.42,8.43,8.42,8.43,16400.0,8.3454,8.3553,8.3454,8.3553,16400.0
2005-12-23 14:30:00,8.44,8.47,8.43,8.46,58800.0,8.3653,8.395,8.3553,8.3851,58800.0
2005-12-23 14:40:00,8.46,8.47,8.44,8.44,20000.0,8.3851,8.395,8.3653,8.3653,20000.0
2005-12-23 14:50:00,8.45,8.46,8.45,8.46,14800.0,8.3752,8.3851,8.3752,8.3851,14800.0
2005-12-23 15:00:00,8.46,8.46,8.45,8.46,53200.0,8.3851,8.3851,8.3752,8.3851,53200.0
2005-12-23 15:10:00,8.46,8.46,8.44,8.45,28000.0,8.3851,8.3851,8.3653,8.3752,28000.0
2005-12-23 15:20:00,8.44,8.45,8.44,8.44,26000.0,8.3653,8.3752,8.3653,8.3653,26000.0
2005-12-23 15:30:00,8.44,8.44,8.43,8.44,40000.0,8.3653,8.3653,8.3553,8.3653,40000.0
2005-12-23 15:40:00,8.44,8.46,8.43,8.45,67600.0,8.3653,8.3851,8.3553,8.3752,67600.0
2005-12-23 15:50:00,8.45,8.45,8.43,8.44,178400.0,8.3752,8.3752,8.3553,8.3653,178400.0
2005-12-27 09:30:00,8.47,8.49,8.45,8.47,45200.0,8.395,8.4148,8.3752,8.395,45200.0
2005-12-27 09:40:00,8.47,8.48,8.45,8.45,39200.0,8.395,8.4049,8.3752,8.3752,39200.0
2005-12-27 09:50:00,8.46,8.47,8.38,8.4,64000.0,8.3851,8.395,8.3058,8.3256,64000.0
2005-12-27 10:00:00,8.39,8.43,8.38,8.42,17600.0,8.3157,8.3553,8.3058,8.3454,17600.0
2005-12-27 10:10:00,8.4,8.41,8.38,8.4,38800.0,8.3256,8.3355,8.3058,8.3256,38800.0
2005-12-27 10:20:00,8.4,8.43,8.39,8.42,95200.0,8.3256,8.3553,8.3157,8.3454,95200.0
2005-12-27 10:30:00,8.42,8.44,8.4,8.4,34800.0,8.3454,8.3653,8.3256,8.3256,34800.0
2005-12-27 10:40:00,8.41,8.43,8.4,8.42,37600.0,8.3355,8.3553,8.3256,8.3454,37600.0
2005-12-27 10:50:00,8.42,8.42,8.42,8.42,9200.0,8.3454,8.3454,8.3454,8.3454,9200.0
2005-12-27 11:00:00,8.42,8.42,8.39,8.39,61200.0,8.3454,8.3454,8.3157,8.3157,61200.0
2005-12-27 11:10:00,8.39,8.39,8.35,8.35,92000.0,8.3157,8.3157,8.2761,8.2761,92000.0
2005-12-27 11:20:00,8.35,8.35,8.24,8.24,202400.0,8.2761,8.2761,8.167,8.167,202400.0
2005-12-27 11:30:00,8.23,8.32,8.23,8.32,91600.0,8.1571,8.2463,8.1571,8.2463,91600.0
2005-12-27 11:40:00,8.32,8.32,8.26,8.26,48400.0,8.2463,8.2463,8.1869,8.1869,48400.0
2005-12-27 11:50:00,8.26,8.27,8.21,8.23,80000.0,8.1869,8.1968,8.1373,8.1571,80000.0
2005-12-27 12:00:00,8.22,8.23,8.16,8.19,201600.0,8.1472,8.1571,8.0877,8.1175,201600.0
2005-12-27 12:10:00,8.19,8.21,8.13,8.21,155200.0,8.1175,8.1373,8.058,8.1373,155200.0
2005-12-27 12:20:00,8.21,8.21,8.15,8.15,49600.0,8.1373,8.1373,8.0778,8.0778,49600.0
2005-12-27 12:30:00,8.13,8.18,8.11,8.16,113600.0,8.058,8.1076,8.0382,8.0877,113600.0
2005-12-27 12:40:00,8.16,8.18,8.11,8.16,139200.0,8.0877,8.1076,8.0382,8.0877,139200.0
2005-12-27 12:50:00,8.16,8.18,8.16,8.18,43600.0,8.0877,8.1076,8.0877,8.1076,43600.0
2005-12-27 13:00:00,8.18,8.2,8.18,8.2,120000.0,8.1076,8.1274,8.1076,8.1274,120000.0
2005-12-27 13:10:00,8.2,8.21,8.18,8.19,98800.0,8.1274,8.1373,8.1076,8.1175,98800.0
2005-12-27 13:20:00,8.19,8.19,8.17,8.17,44000.0,8.1175,8.1175,8.0976,8.0976,44000.0
2005-12-27 13:30:00,8.17,8.17,8.15,8.15,32400.0,8.0976,8.0976,8.0778,8.0778,32400.0
2005-12-27 13:40:00,8.16,8.17,8.14,8.15,68000.0,8.0877,8.0976,8.0679,8.0778,68000.0
2005-12-27 13:50:00,8.15,8.16,8.15,8.15,60400.0,8.0778,8.0877,8.0778,8.0778,60400.0
2005-12-27 14:00:00,8.15,8.16,8.14,8.16,103600.0,8.0778,8.0877,8.0679,8.0877,103600.0
2005-12-27 14:10:00,8.16,8.17,8.15,8.17,136400.0,8.0877,8.0976,8.0778,8.0976,136400.0
2005-12-27 14:20:00,8.17,8.17,8.15,8.17,113200.0,8.0976,8.0976,8.0778,8.0976,113200.0
2005-12-27 14:30:00,8.17,8.19,8.16,8.19,68000.0,8.0976,8.1175,8.0877,8.1175,68000.0
2005-12-27 14:40:00,8.18,8.19,8.17,8.18,146000.0,8.1076,8.1175,8.0976,8.1076,146000.0
2005-12-27 14:50:00,8.18,8.18,8.17,8.18,121600.0,8.1076,8.1076,8.0976,8.1076,121600.0
2005-12-27 15:00:00,8.18,8.18,8.18,8.18,186400.0,8.1076,8.1076,8.1076,8.1076,186400.0
2005-12-27 15:10:00,8.18,8.19,8.17,8.17,126400.0,8.1076,8.1175,8.0976,8.0976,126400.0
2005-12-27 15:20:00,8.17,8.2,8.17,8.19,137600.0,8.0976,8.1274,8.0976,8.1175,137600.0
2005-12-27 15:30:00,8.19,8.19,8.17,8.17,102400.0,8.1175,8.1175,8.0976,8.0976,102400.0
2005-12-27 15:40:00,8.17,8.17,8.14,8.16,145200.0,8.0976,8.0976,8.0679,8.0877,145200.0
2005-12-27 15:50:00,8.15,8.17,8.14,8.15,184400.0,8.0778,8.0976,8.0679,8.0778,184400.0
2005-12-28 09:30:00,8.14,8.19,8.13,8.19,111200.0,8.0679,8.1175,8.058,8.1175,111200.0
2005-12-28 09:40:00,8.19,8.21,8.12,8.12,48800.0,8.1175,8.1373,8.0481,8.0481,48800.0
2005-12-28 09:50:00,8.12,8.16,8.08,8.08,301600.0,8.0481,8.0877,8.0084,8.0084,301600.0
2005-12-28 10:00:00,8.11,8.14,8.08,8.13,58800.0,8.0382,8.0679,8.0084,8.058,58800.0
2005-12-28 10:10:00,8.15,8.2,8.15,8.19,135200.0,8.0778,8.1274,8.0778,8.1175,135200.0
2005-12-28 10:20:00,8.19,8.2,8.19,8.2,110800.0,8.1175,8.1274,8.1175,8.1274,110800.0
2005-12-28 10:30:00,8.2,8.22,8.2,8.2,84800.0,8.1274,8.1472,8.1274,8.1274,84800.0
2005-12-28 10:40:00,8.19,8.22,8.16,8.22,219600.0,8.1175,8.1472,8.0877,8.1472,219600.0
2005-12-28 10:50:00,8.22,8.3,8.22,8.3,102800.0,8.1472,8.2265,8.1472,8.2265,102800.0
2005-12-28 11:00:00,8.29,8.3,8.22,8.22,150800.0,8.2166,8.2265,8.1472,8.1472,150800.0
2005-12-28 11:10:00,8.22,8.23,8.21,8.22,41600.0,8.1472,8.1571,8.1373,8.1472,41600.0
2005-12-28 11:20:00,8.22,8.22,8.2,8.2,60800.0,8.1472,8.1472,8.1274,8.1274,60800.0
2005-12-28 11:30:00,8.2,8.21,8.19,8.21,34000.0,8.1274,8.1373,8.1175,8.1373,34000.0
2005-12-28 11:40:00,8.2,8.22,8.2,8.21,32400.0,8.1274,8.1472,8.1274,8.1373,32400.0
2005-12-28 11:50:00,8.21,8.24,8.21,8.24,20000.0,8.1373,8.167,8.1373,8.167,20000.0
2005-12-28 12:00:00,8.24,8.25,8.24,8.24,17200.0,8.167,8.1769,8.167,8.167,17200.0
2005-12-28 12:10:00,8.24,8.24,8.23,8.23,70800.0,8.167,8.167,8.1571,8.1571,70800.0
2005-12-28 12:20:00,8.24,8.24,8.22,8.24,9200.0,8.167,8.167,8.1472,8.167,9200.0
2005-12-28 12:30:00,8.24,8.24,8.24,8.24,18400.0,8.167,8.167,8.167,8.167,18400.0
2005-12-28 12:40:00,8.24,8.24,8.24,8.24,11600.0,8.167,8.167,8.167,8.167,11600.0
2005-12-28 12:50:00,8.24,8.25,8.24,8.25,26400.0,8.167,8.1769,8.167,8.1769,26400.0
2005-12-28 13:00:00,8.26,8.26,8.25,8.26,22000.0,8.1869,8.1869,8.1769,8.1869,22000.0
2005-12-28 13:10:00,8.27,8.3,8.26,8.26,164800.0,8.1968,8.2265,8.1869,8.1869,164800.0
2005-12-28 13:20:00,8.26,8.3,8.25,8.29,68000.0,8.1869,8.2265,8.1769,8.2166,68000.0
2005-12-28 13:30:00,8.29,8.29,8.28,8.28,12000.0,8.2166,8.2166,8.2067,8.2067,12000.0
2005-12-28 13:40:00,8.28,8.28,8.27,8.28,34400.0,8.2067,8.2067,8.1968,8.2067,34400.0
2005-12-28 13:50:00,8.27,8.29,8.27,8.29,47200.0,8.1968,8.2166,8.1968,8.2166,47200.0
2005-12-28 14:00:00,8.29,8.31,8.29,8.31,43200.0,8.2166,8.2364,8.2166,8.2364,43200.0
2005-12-28 14:10:00,8.31,8.32,8.29,8.3,62000.0,8.2364,8.2463,8.2166,8.2265,62000.0
2005-12-28 14:20:00,8.31,8.32,8.29,8.32,35600.0,8.2364,8.2463,8.2166,8.2463,35600.0
2005-12-28 14:30:00,8.31,8.35,8.31,8.34,75200.0,8.2364,8.2761,8.2364,8.2661,75200.0
2005-12-28 14:40:00,8.33,8.34,8.3,8.31,32800.0,8.2562,8.2661,8.2265,8.2364,32800.0
2005-12-28 14:50:00,8.31,8.32,8.3,8.31,48800.0,8.2364,8.2463,8.2265,8.2364,48800.0
2005-12-28 15:00:00,8.3,8.31,8.27,8.28,90800.0,8.2265,8.2364,8.1968,8.2067,90800.0
2005-12-28 15:10:00,8.28,8.32,8.28,8.32,70400.0,8.2067,8.2463,8.2067,8.2463,70400.0
2005-12-28 15:20:00,8.33,8.37,8.33,8.36,74000.0,8.2562,8.2959,8.2562,8.286,74000.0
2005-12-28 15:30:00,8.36,8.38,8.35,8.36,76400.0,8.286,8.3058,8.2761,8.286,76400.0
2005-12-28 15:40:00,8.36,8.36,8.35,8.35,68000.0,8.286,8.286,8.2761,8.2761,68000.0
2005-12-28 15:50:00,8.36,8.38,8.35,8.35,167200.0,8.286,8.3058,8.2761,8.2761,167200.0
2005-12-29 09:30:00,8.35,8.35,8.33,8.34,23200.0,8.2761,8.2761,8.2562,8.2661,23200.0
2005-12-29 09:40:00,8.34,8.34,8.28,8.31,31200.0,8.2661,8.2661,8.2067,8.2364,31200.0
2005-12-29 09:50:00,8.3,8.3,8.29,8.3,94000.0,8.2265,8.2265,8.2166,8.2265,94000.0
2005-12-29 10:00:00,8.3,8.31,8.26,8.28,171200.0,8.2265,8.2364,8.1869,8.2067,171200.0
2005-12-29 10:10:00,8.28,8.31,8.27,8.29,40000.0,8.2067,8.2364,8.1968,8.2166,40000.0
2005-12-29 10:20:00,8.29,8.29,8.26,8.27,135200.0,8.2166,8.2166,8.1869,8.1968,135200.0
2005-12-29 10:30:00,8.28,8.28,8.2,8.22,171200.0,8.2067,8.2067,8.1274,8.1472,171200.0
2005-12-29 10:40:00,8.22,8.22,8.19,8.19,60400.0,8.1472,8.1472,8.1175,8.1175,60400.0
2005-12-29 10:50:00,8.21,8.22,8.19,8.21,28800.0,8.1373,8.1472,8.1175,8.1373,28800.0
2005-12-29 11:00:00,8.22,8.24,8.21,8.22,45200.0,8.1472,8.167,8.1373,8.1472,45200.0
2005-12-29 11:10:00,8.22,8.24,8.22,8.23,17200.0,8.1472,8.167,8.1472,8.1571,17200.0
2005-12-29 11:20:00,8.23,8.24,8.23,8.24,20800.0,8.1571,8.167,8.1571,8.167,20800.0
2005-12-29 11:30:00,8.24,8.26,8.24,8.26,63600.0,8.167,8.1869,8.167,8.1869,63600.0
2005-12-29 11:40:00,8.26,8.3,8.25,8.27,27600.0,8.1869,8.2265,8.1769,8.1968,27600.0
2005-12-29 11:50:00,8.27,8.27,8.26,8.27,60000.0,8.1968,8.1968,8.1869,8.1968,60000.0
2005-12-29 12:00:00,8.28,8.3,8.28,8.29,23600.0,8.2067,8.2265,8.2067,8.2166,23600.0
2005-12-29 12:10:00,8.29,8.32,8.29,8.32,38400.0,8.2166,8.2463,8.2166,8.2463,38400.0
2005-12-29 12:20:00,8.32,8.35,8.32,8.35,28800.0,8.2463,8.2761,8.2463,8.2761,28800.0
2005-12-29 12:30:00,8.35,8.35,8.31,8.33,62800.0,8.2761,8.2761,8.2364,8.2562,62800.0
2005-12-29 12:40:00,8.33,8.33,8.32,8.33,39600.0,8.2562,8.2562,8.2463,8.2562,39600.0
2005-12-29 12:50:00,8.32,8.34,8.32,8.33,48800.0,8.2463,8.2661,8.2463,8.2562,48800.0
2005-12-29 13:00:00,8.35,8.37,8.34,8.37,23200.0,8.2761,8.2959,8.2661,8.2959,23200.0
2005-12-29 13:10:00,8.36,8.36,8.35,8.35,14000.0,8.286,8.286,8.2761,8.2761,14000.0
2005-12-29 13:20:00,8.35,8.37,8.35,8.36,22400.0,8.2761,8.2959,8.2761,8.286,22400.0
2005-12-29 13:30:00,8.37,8.37,8.34,8.35,52000.0,8.2959,8.2959,8.2661,8.2761,52000.0
2005-12-29 13:40:00,8.35,8.35,8.34,8.35,16000.0,8.2761,8.2761,8.2661,8.2761,16000.0
2005-12-29 13:50:00,8.35,8.35,8.32,8.32,43200.0,8.2761,8.2761,8.2463,8.2463,43200.0
2005-12-29 14:00:00,8.32,8.33,8.3,8.3,90800.0,8.2463,8.2562,8.2265,8.2265,90800.0
2005-12-29 14:10:00,8.3,8.3,8.27,8.28,33600.0,8.2265,8.2265,8.1968,8.2067,33600.0
2005-12-29 14:20:00,8.27,8.29,8.27,8.27,34800.0,8.1968,8.2166,8.1968,8.1968,34800.0
2005-12-29 14:30:00,8.27,8.35,8.27,8.28,17200.0,8.1968,8.2761,8.1968,8.2067,17200.0
2005-12-29 14:40:00,8.28,8.28,8.28,8.28,4800.0,8.2067,8.2067,8.2067,8.2067,4800.0
2005-12-29 14:50:00,8.28,8.28,8.24,8.25,90400.0,8.2067,8.2067,8.167,8.1769,90400.0
2005-12-29 15:00:00,8.25,8.26,8.25,8.25,51600.0,8.1769,8.1869,8.1769,8.1769,51600.0
2005-12-29 15:10:00,8.25,8.25,8.22,8.23,70800.0,8.1769,8.1769,8.1472,8.1571,70800.0
2005-12-29 15:20:00,8.23,8.23,8.2,8.2,54400.0,8.1571,8.1571,8.1274,8.1274,54400.0
2005-12-29 15:30:00,8.21,8.21,8.18,8.19,88000.0,8.1373,8.1373,8.1076,8.1175,88000.0
2005-12-29 15:40:00,8.19,8.21,8.18,8.2,111200.0,8.1175,8.1373,8.1076,8.1274,111200.0
2005-12-29 15:50:00,8.2,8.2,8.17,8.19,177600.0,8.1274,8.1274,8.0976,8.1175,177600.0
2005-12-30 09:30:00,8.2,8.21,8.17,8.2,78000.0,8.1274,8.1373,8.0976,8.1274,78000.0
2005-12-30 09:40:00,8.19,8.2,8.11,8.12,47600.0,8.1175,8.1274,8.0382,8.0481,47600.0
2005-12-30 09:50:00,8.11,8.15,8.04,8.09,101600.0,8.0382,8.0778,7.9688,8.0184,101600.0
2005-12-30 10:00:00,8.09,8.09,8.05,8.05,38800.0,8.0184,8.0184,7.9787,7.9787,38800.0
2005-12-30 10:10:00,8.06,8.07,8.06,8.07,29200.0,7.9886,7.9985,7.9886,7.9985,29200.0
2005-12-30 10:20:00,8.07,8.14,8.07,8.1,141600.0,7.9985,8.0679,7.9985,8.0283,141600.0
2005-12-30 10:30:00,8.1,8.15,8.1,8.15,60800.0,8.0283,8.0778,8.0283,8.0778,60800.0
2005-12-30 10:40:00,8.15,8.18,8.11,8.11,121600.0,8.0778,8.1076,8.0382,8.0382,121600.0
2005-12-30 10:50:00,8.1,8.1,8.07,8.08,35200.0,8.0283,8.0283,7.9985,8.0084,35200.0
2005-12-30 11:00:00,8.08,8.08,8.07,8.07,72000.0,8.0084,8.0084,7.9985,7.9985,72000.0
2005-12-30 11:10:00,8.07,8.07,8.06,8.06,63600.0,7.9985,7.9985,7.9886,7.9886,63600.0
2005-12-30 11:20:00,8.06,8.06,8.04,8.04,68800.0,7.9886,7.9886,7.9688,7.9688,68800.0
2005-12-30 11:30:00,8.04,8.05,8.04,8.05,34800.0,7.9688,7.9787,7.9688,7.9787,34800.0
2005-12-30 11:40:00,8.05,8.05,8.03,8.04,32800.0,7.9787,7.9787,7.9589,7.9688,32800.0
2005-12-30 11:50:00,8.04,8.04,8.04,8.04,9200.0,7.9688,7.9688,7.9688,7.9688,9200.0
2005-12-30 12:00:00,8.04,8.04,8.03,8.03,51600.0,7.9688,7.9688,7.9589,7.9589,51600.0
2005-12-30 12:10:00,8.03,8.04,8.0,8.04,66400.0,7.9589,7.9688,7.9292,7.9688,66400.0
2005-12-30 12:20:00,8.03,8.04,8.03,8.04,25600.0,7.9589,7.9688,7.9589,7.9688,25600.0
2005-12-30 12:30:00,8.04,8.04,8.03,8.03,16000.0,7.9688,7.9688,7.9589,7.9589,16000.0
2005-12-30 12:40:00,8.03,8.03,8.02,8.02,24400.0,7.9589,7.9589,7.949,7.949,24400.0
2005-12-30 12:50:00,8.02,8.02,8.01,8.02,28800.0,7.949,7.949,7.9391,7.949,28800.0
2005-12-30 13:00:00,8.02,8.03,8.02,8.03,25600.0,7.949,7.9589,7.949,7.9589,25600.0
2005-12-30 13:10:00,8.03,8.03,8.02,8.03,10800.0,7.9589,7.9589,7.949,7.9589,10800.0
2005-12-30 13:20:00,8.03,8.03,8.01,8.02,15600.0,7.9589,7.9589,7.9391,7.949,15600.0
2005-12-30 13:30:00,8.01,8.03,8.01,8.03,36800.0,7.9391,7.9589,7.9391,7.9589,36800.0
2005-12-30 13:40:00,8.03,8.04,8.01,8.03,36400.0,7.9589,7.9688,7.9391,7.9589,36400.0
2005-12-30 13:50:00,8.04,8.05,8.03,8.04,33200.0,7.9688,7.9787,7.9589,7.9688,33200.0
2005-12-30 14:00:00,8.04,8.05,8.03,8.05,55200.0,7.9688,7.9787,7.9589,7.9787,55200.0
2005-12-30 14:10:00,8.05,8.06,8.03,8.06,29200.0,7.9787,7.9886,7.9589,7.9886,29200.0
2005-12-30 14:20:00,8.06,8.06,8.06,8.06,14000.0,7.9886,7.9886,7.9886,7.9886,14000.0
2005-12-30 14:30:00,8.06,8.06,8.05,8.05,39600.0,7.9886,7.9886,7.9787,7.9787,39600.0
2005-12-30 14:40:00,8.05,8.05,8.05,8.05,15600.0,7.9787,7.9787,7.9787,7.9787,15600.0
2005-12-30 14:50:00,8.05,8.05,8.03,8.03,52400.0,7.9787,7.9787,7.9589,7.9589,52400.0
2005-12-30 15:00:00,8.03,8.04,8.02,8.02,43200.0,7.9589,7.9688,7.949,7.949,43200.0
2005-12-30 15:10:00,8.02,8.03,8.02,8.02,20400.0,7.949,7.9589,7.949,7.949,20400.0
2005-12-30 15:20:00,8.02,8.03,8.0,8.01,297200.0,7.949,7.9589,7.9292,7.9391,297200.0
2005-12-30 15:30:00,8.01,8.02,8.01,8.02,83600.0,7.9391,7.949,7.9391,7.949,83600.0
2005-12-30 15:40:00,8.02,8.02,8.02,8.02,102000.0,7.949,7.949,7.949,7.949,102000.0
2005-12-30 15:50:00,8.02,8.02,8.01,8.01,140400.0,7.949,7.949,7.9391,7.9391,140400.0
2006-01-03 09:30:00,8.03,8.07,8.03,8.05,208000.0,7.9589,7.9985,7.9589,7.9787,208000.0
2006-01-03 09:40:00,8.04,8.1,8.04,8.1,170400.0,7.9688,8.0283,7.9688,8.0283,170400.0
2006-01-03 09:50:00,8.09,8.18,8.09,8.13,256800.0,8.0184,8.1076,8.0184,8.058,256800.0
2006-01-03 10:00:00,8.13,8.13,7.94,7.97,422800.0,8.058,8.058,7.8697,7.8994,422800.0
2006-01-03 10:10:00,7.94,7.98,7.91,7.93,306000.0,7.8697,7.9093,7.84,7.8598,306000.0
2006-01-03 10:20:00,7.95,8.04,7.95,8.03,222800.0,7.8796,7.9688,7.8796,7.9589,222800.0
2006-01-03 10:30:00,8.02,8.02,8.0,8.01,133600.0,7.949,7.949,7.9292,7.9391,133600.0
2006-01-03 10:40:00,8.0,8.01,7.93,7.93,116400.0,7.9292,7.9391,7.8598,7.8598,116400.0
2006-01-03 10:50:00,7.93,8.0,7.9,7.99,332800.0,7.8598,7.9292,7.83,7.9192,332800.0
2006-01-03 11:00:00,7.99,8.03,7.99,8.02,175600.0,7.9192,7.9589,7.9192,7.949,175600.0
2006-01-03 11:10:00,8.01,8.06,8.01,8.06,120000.0,7.9391,7.9886,7.9391,7.9886,120000.0
2006-01-03 11:20:00,8.06,8.13,8.06,8.12,90400.0,7.9886,8.058,7.9886,8.0481,90400.0
2006-01-03 11:30:00,8.13,8.13,8.11,8.13,81200.0,8.058,8.058,8.0382,8.058,81200.0
2006-01-03 11:40:00,8.13,8.13,8.12,8.12,81600.0,8.058,8.058,8.0481,8.0481,81600.0
2006-01-03 11:50:00,8.12,8.17,8.12,8.17,85600.0,8.0481,8.0976,8.0481,8.0976,85600.0
2006-01-03 12:00:00,8.18,8.19,8.16,8.17,68000.0,8.1076,8.1175,8.0877,8.0976,68000.0
2006-01-03 12:10:00,8.16,8.18,8.13,8.15,132800.0,8.0877,8.1076,8.058,8.0778,132800.0
2006-01-03 12:20:00,8.15,8.22,8.15,8.22,205600.0,8.0778,8.1472,8.0778,8.1472,205600.0
2006-01-03 12:30:00,8.22,8.28,8.22,8.28,192400.0,8.1472,8.2067,8.1472,8.2067,192400.0
2006-01-03 12:40:00,8.27,8.28,8.24,8.27,56800.0,8.1968,8.2067,8.167,8.1968,56800.0
2006-01-03 12:50:00,8.28,8.29,8.24,8.24,64000.0,8.2067,8.2166,8.167,8.167,64000.0
2006-01-03 13:00:00,8.25,8.33,8.25,8.3,156000.0,8.1769,8.2562,8.1769,8.2265,156000.0
2006-01-03 13:10:00,8.3,8.31,8.26,8.28,69200.0,8.2265,8.2364,8.1869,8.2067,69200.0
2006-01-03 13:20:00,8.27,8.28,8.25,8.25,39200.0,8.1968,8.2067,8.1769,8.1769,39200.0
2006-01-03 13:30:00,8.26,8.26,8.24,8.25,43600.0,8.1869,8.1869,8.167,8.1769,43600.0
2006-01-03 13:40:00,8.26,8.31,8.26,8.28,163600.0,8.1869,8.2364,8.1869,8.2067,163600.0
2006-01-03 13:50:00,8.28,8.29,8.25,8.25,130000.0,8.2067,8.2166,8.1769,8.1769,130000.0
2006-01-03 14:00:00,8.26,8.29,8.25,8.29,80000.0,8.1869,8.2166,8.1769,8.2166,80000.0
2006-01-03 14:10:00,8.29,8.31,8.28,8.3,52400.0,8.2166,8.2364,8.2067,8.2265,52400.0
2006-01-03 14:20:00,8.29,8.3,8.26,8.29,85200.0,8.2166,8.2265,8.1869,8.2166,85200.0
2006-01-03 14:30:00,8.29,8.31,8.29,8.3,117600.0,8.2166,8.2364,8.2166,8.2265,117600.0
2006-01-03 14:40:00,8.3,8.31,8.29,8.31,124400.0,8.2265,8.2364,8.2166,8.2364,124400.0
2006-01-03 14:50:00,8.31,8.38,8.3,8.35,246400.0,8.2364,8.3058,8.2265,8.2761,246400.0
2006-01-03 15:00:00,8.35,8.45,8.35,8.44,223600.0,8.2761,8.3752,8.2761,8.3653,223600.0
2006-01-03 15:10:00,8.42,8.44,8.41,8.44,104400.0,8.3454,8.3653,8.3355,8.3653,104400.0
2006-01-03 15:20:00,8.44,8.49,8.44,8.48,266000.0,8.3653,8.4148,8.3653,8.4049,266000.0
2006-01-03 15:30:00,8.48,8.56,8.47,8.56,252800.0,8.4049,8.4842,8.395,8.4842,252800.0
2006-01-03 15:40:00,8.56,8.61,8.54,8.55,318800.0,8.4842,8.5338,8.4644,8.4743,318800.0
2006-01-03 15:50:00,8.56,8.58,8.53,8.56,396800.0,8.4842,8.504,8.4545,8.4842,396800.0
2006-01-04 09:30:00,8.51,8.74,8.51,8.69,286400.0,8.4346,8.6626,8.4346,8.613,286400.0
2006-01-04 09:40:00,8.68,8.8,8.67,8.76,554800.0,8.6031,8.7221,8.5932,8.6824,554800.0
2006-01-04 09:50:00,8.76,8.8,8.74,8.79,291200.0,8.6824,8.7221,8.6626,8.7122,291200.0
2006-01-04 10:00:00,8.78,8.86,8.78,8.82,191600.0,8.7022,8.7815,8.7022,8.7419,191600.0
2006-01-04 10:10:00,8.82,8.86,8.79,8.84,254800.0,8.7419,8.7815,8.7122,8.7617,254800.0
2006-01-04 10:20:00,8.84,8.93,8.83,8.92,218400.0,8.7617,8.8509,8.7518,8.841,218400.0
2006-01-04 10:30:00,8.92,8.98,8.92,8.95,502000.0,8.841,8.9005,8.841,8.8707,502000.0
2006-01-04 10:40:00,8.95,8.95,8.92,8.93,220000.0,8.8707,8.8707,8.841,8.8509,220000.0
2006-01-04 10:50:00,8.93,8.94,8.9,8.92,239600.0,8.8509,8.8608,8.8212,8.841,239600.0
2006-01-04 11:00:00,8.93,8.96,8.92,8.95,341600.0,8.8509,8.8807,8.841,8.8707,341600.0
2006-01-04 11:10:00,8.96,8.96,8.89,8.89,205200.0,8.8807,8.8807,8.8113,8.8113,205200.0
2006-01-04 11:20:00,8.89,8.92,8.89,8.91,48800.0,8.8113,8.841,8.8113,8.8311,48800.0
2006-01-04 11:30:00,8.91,8.91,8.9,8.9,164000.0,8.8311,8.8311,8.8212,8.8212,164000.0
2006-01-04 11:40:00,8.9,8.9,8.87,8.88,392000.0,8.8212,8.8212,8.7914,8.8014,392000.0
2006-01-04 11:50:00,8.88,8.9,8.86,8.88,201200.0,8.8014,8.8212,8.7815,8.8014,201200.0
2006-01-04 12:00:00,8.89,8.9,8.85,8.88,308400.0,8.8113,8.8212,8.7716,8.8014,308400.0
2006-01-04 12:10:00,8.89,8.94,8.88,8.93,120000.0,8.8113,8.8608,8.8014,8.8509,120000.0
2006-01-04 12:20:00,8.93,8.94,8.91,8.92,64400.0,8.8509,8.8608,8.8311,8.841,64400.0
2006-01-04 12:30:00,8.91,8.91,8.89,8.91,85200.0,8.8311,8.8311,8.8113,8.8311,85200.0
2006-01-04 12:40:00,8.91,8.92,8.9,8.92,34000.0,8.8311,8.841,8.8212,8.841,34000.0
2006-01-04 12:50:00,8.92,8.93,8.92,8.93,29600.0,8.841,8.8509,8.841,8.8509,29600.0
2006-01-04 13:00:00,8.92,8.94,8.9,8.9,101200.0,8.841,8.8608,8.8212,8.8212,101200.0
2006-01-04 13:10:00,8.9,8.91,8.9,8.9,38000.0,8.8212,8.8311,8.8212,8.8212,38000.0
2006-01-04 13:20:00,8.9,8.91,8.88,8.89,52000.0,8.8212,8.8311,8.8014,8.8113,52000.0
2006-01-04 13:30:00,8.89,8.9,8.88,8.88,37200.0,8.8113,8.8212,8.8014,8.8014,37200.0
2006-01-04 13:40:00,8.88,8.9,8.88,8.89,44800.0,8.8014,8.8212,8.8014,8.8113,44800.0
2006-01-04 13:50:00,8.89,8.91,8.89,8.9,22800.0,8.8113,8.8311,8.8113,8.8212,22800.0
2006-01-04 14:00:00,8.91,8.93,8.9,8.92,45600.0,8.8311,8.8509,8.8212,8.841,45600.0
2006-01-04 14:10:00,8.92,8.93,8.86,8.88,118000.0,8.841,8.8509,8.7815,8.8014,118000.0
2006-01-04 14:20:00,8.88,8.94,8.87,8.92,146800.0,8.8014,8.8608,8.7914,8.841,146800.0
2006-01-04 14:30:00,8.91,8.93,8.89,8.93,119200.0,8.8311,8.8509,8.8113,8.8509,119200.0
2006-01-04 14:40:00,8.93,8.98,8.92,8.97,369600.0,8.8509,8.9005,8.841,8.8906,369600.0
2006-01-04 14:50:00,8.98,8.99,8.96,8.97,148000.0,8.9005,8.9104,8.8807,8.8906,148000.0
2006-01-04 15:00:00,8.97,9.02,8.96,9.0,877200.0,8.8906,8.9401,8.8807,8.9203,877200.0
2006-01-04 15:10:00,9.01,9.01,8.96,8.96,245600.0,8.9302,8.9302,8.8807,8.8807,245600.0
2006-01-04 15:20:00,8.96,8.99,8.96,8.99,189200.0,8.8807,8.9104,8.8807,8.9104,189200.0
2006-01-04 15:30:00,8.99,8.99,8.97,8.99,149600.0,8.9104,8.9104,8.8906,8.9104,149600.0
2006-01-04 15:40:00,8.99,9.0,8.98,9.0,452800.0,8.9104,8.9203,8.9005,8.9203,452800.0
2006-01-04 15:50:00,9.0,9.0,8.97,8.99,432000.0,8.9203,8.9203,8.8906,8.9104,432000.0
2006-01-05 09:30:00,8.99,9.08,8.98,8.99,288400.0,8.9104,8.9996,8.9005,8.9104,288400.0
2006-01-05 09:40:00,9.0,9.0,8.83,8.88,250800.0,8.9203,8.9203,8.7518,8.8014,250800.0
2006-01-05 09:50:00,8.83,8.9,8.83,8.88,145200.0,8.7518,8.8212,8.7518,8.8014,145200.0
2006-01-05 10:00:00,8.88,8.92,8.86,8.9,187600.0,8.8014,8.841,8.7815,8.8212,187600.0
2006-01-05 10:10:00,8.9,8.93,8.88,8.91,114800.0,8.8212,8.8509,8.8014,8.8311,114800.0
2006-01-05 10:20:00,8.92,8.93,8.89,8.93,108400.0,8.841,8.8509,8.8113,8.8509,108400.0
2006-01-05 10:30:00,8.93,8.93,8.88,8.9,182000.0,8.8509,8.8509,8.8014,8.8212,182000.0
2006-01-05 10:40:00,8.9,8.9,8.86,8.87,156800.0,8.8212,8.8212,8.7815,8.7914,156800.0
2006-01-05 10:50:00,8.87,8.89,8.87,8.88,71600.0,8.7914,8.8113,8.7914,8.8014,71600.0
2006-01-05 11:00:00,8.88,8.89,8.86,8.88,50400.0,8.8014,8.8113,8.7815,8.8014,50400.0
2006-01-05 11:10:00,8.88,8.9,8.88,8.89,133200.0,8.8014,8.8212,8.8014,8.8113,133200.0
2006-01-05 11:20:00,8.9,8.94,8.87,8.89,88800.0,8.8212,8.8608,8.7914,8.8113,88800.0
2006-01-05 11:30:00,8.89,8.9,8.87,8.88,44400.0,8.8113,8.8212,8.7914,8.8014,44400.0
2006-01-05 11:40:00,8.88,8.91,8.88,8.89,61200.0,8.8014,8.8311,8.8014,8.8113,61200.0
2006-01-05 11:50:00,8.89,8.91,8.89,8.91,38800.0,8.8113,8.8311,8.8113,8.8311,38800.0
2006-01-05 12:00:00,8.91,8.91,8.86,8.89,88000.0,8.8311,8.8311,8.7815,8.8113,88000.0
2006-01-05 12:10:00,8.89,8.91,8.88,8.9,71600.0,8.8113,8.8311,8.8014,8.8212,71600.0
2006-01-05 12:20:00,8.9,8.91,8.88,8.88,68000.0,8.8212,8.8311,8.8014,8.8014,68000.0
2006-01-05 12:30:00,8.9,8.9,8.87,8.89,48400.0,8.8212,8.8212,8.7914,8.8113,48400.0
2006-01-05 12:40:00,8.89,8.9,8.88,8.88,30800.0,8.8113,8.8212,8.8014,8.8014,30800.0
2006-01-05 12:50:00,8.87,8.88,8.87,8.87,68000.0,8.7914,8.8014,8.7914,8.7914,68000.0
2006-01-05 13:00:00,8.87,8.9,8.85,8.9,60000.0,8.7914,8.8212,8.7716,8.8212,60000.0
2006-01-05 13:10:00,8.9,8.9,8.86,8.87,22000.0,8.8212,8.8212,8.7815,8.7914,22000.0
2006-01-05 13:20:00,8.87,8.87,8.86,8.86,44400.0,8.7914,8.7914,8.7815,8.7815,44400.0
2006-01-05 13:30:00,8.86,8.86,8.84,8.85,36000.0,8.7815,8.7815,8.7617,8.7716,36000.0
2006-01-05 13:40:00,8.85,8.9,8.85,8.9,52400.0,8.7716,8.8212,8.7716,8.8212,52400.0
2006-01-05 13:50:00,8.9,8.91,8.88,8.9,94800.0,8.8212,8.8311,8.8014,8.8212,94800.0
2006-01-05 14:00:00,8.9,8.91,8.89,8.9,49200.0,8.8212,8.8311,8.8113,8.8212,49200.0
2006-01-05 14:10:00,8.9,8.93,8.89,8.9,78800.0,8.8212,8.8509,8.8113,8.8212,78800.0
2006-01-05 14:20:00,8.91,8.93,8.9,8.92,90000.0,8.8311,8.8509,8.8212,8.841,90000.0
2006-01-05 14:30:00,8.92,8.95,8.92,8.94,112000.0,8.841,8.8707,8.841,8.8608,112000.0
2006-01-05 14:40:00,8.94,8.96,8.92,8.96,90000.0,8.8608,8.8807,8.841,8.8807,90000.0
2006-01-05 14:50:00,8.96,9.0,8.95,8.98,110800.0,8.8807,8.9203,8.8707,8.9005,110800.0
2006-01-05 15:00:00,8.99,9.01,8.98,9.01,94400.0,8.9104,8.9302,8.9005,8.9302,94400.0
2006-01-05 15:10:00,9.01,9.01,8.99,9.0,141600.0,8.9302,8.9302,8.9104,8.9203,141600.0
2006-01-05 15:20:00,9.0,9.01,8.97,9.01,139600.0,8.9203,8.9302,8.8906,8.9302,139600.0
2006-01-05 15:30:00,9.01,9.03,9.01,9.03,106800.0,8.9302,8.95,8.9302,8.95,106800.0
2006-01-05 15:40:00,9.03,9.06,9.02,9.04,151600.0,8.95,8.9798,8.9401,8.9599,151600.0
2006-01-05 15:50:00,9.04,9.04,9.01,9.02,272800.0,8.9599,8.9599,8.9302,8.9401,272800.0
2006-01-06 09:30:00,9.4,9.63,9.4,9.48,1110400.0,9.3168,9.5447,9.3168,9.396,1110400.0
2006-01-06 09:40:00,9.49,9.49,9.44,9.47,1176000.0,9.406,9.406,9.3564,9.3861,1176000.0
2006-01-06 09:50:00,9.47,9.61,9.47,9.54,1056800.0,9.3861,9.5249,9.3861,9.4555,1056800.0
2006-01-06 10:00:00,9.54,9.63,9.51,9.53,638400.0,9.4555,9.5447,9.4258,9.4456,638400.0
2006-01-06 10:10:00,9.53,9.56,9.49,9.55,640800.0,9.4456,9.4753,9.406,9.4654,640800.0
2006-01-06 10:20:00,9.55,9.57,9.5,9.54,330000.0,9.4654,9.4853,9.4159,9.4555,330000.0
2006-01-06 10:30:00,9.52,9.6,9.52,9.59,374800.0,9.4357,9.515,9.4357,9.5051,374800.0
2006-01-06 10:40:00,9.58,9.61,9.56,9.56,281200.0,9.4952,9.5249,9.4753,9.4753,281200.0
2006-01-06 10:50:00,9.56,9.62,9.56,9.6,173200.0,9.4753,9.5348,9.4753,9.515,173200.0
2006-01-06 11:00:00,9.6,9.63,9.59,9.63,221200.0,9.515,9.5447,9.5051,9.5447,221200.0
2006-01-06 11:10:00,9.63,9.67,9.62,9.66,646800.0,9.5447,9.5844,9.5348,9.5745,646800.0
2006-01-06 11:20:00,9.66,9.69,9.63,9.67,280800.0,9.5745,9.6042,9.5447,9.5844,280800.0
2006-01-06 11:30:00,9.67,9.71,9.65,9.68,387200.0,9.5844,9.624,9.5645,9.5943,387200.0
2006-01-06 11:40:00,9.68,9.71,9.68,9.71,241600.0,9.5943,9.624,9.5943,9.624,241600.0
2006-01-06 11:50:00,9.71,9.74,9.71,9.72,626800.0,9.624,9.6537,9.624,9.6339,626800.0
2006-01-06 12:00:00,9.72,9.81,9.72,9.78,724400.0,9.6339,9.7231,9.6339,9.6934,724400.0
2006-01-06 12:10:00,9.78,9.83,9.77,9.81,354800.0,9.6934,9.7429,9.6835,9.7231,354800.0
2006-01-06 12:20:00,9.81,9.84,9.8,9.83,432800.0,9.7231,9.7529,9.7132,9.7429,432800.0
2006-01-06 12:30:00,9.83,9.88,9.83,9.88,393200.0,9.7429,9.7925,9.7429,9.7925,393200.0
2006-01-06 12:40:00,9.88,9.89,9.77,9.81,561600.0,9.7925,9.8024,9.6835,9.7231,561600.0
2006-01-06 12:50:00,9.81,9.83,9.8,9.83,216000.0,9.7231,9.7429,9.7132,9.7429,216000.0
2006-01-06 13:00:00,9.83,9.85,9.81,9.84,163200.0,9.7429,9.7628,9.7231,9.7529,163200.0
2006-01-06 13:10:00,9.84,9.87,9.82,9.87,174000.0,9.7529,9.7826,9.733,9.7826,174000.0
2006-01-06 13:20:00,9.87,9.88,9.86,9.87,242000.0,9.7826,9.7925,9.7727,9.7826,242000.0
2006-01-06 13:30:00,9.87,9.9,9.86,9.88,583600.0,9.7826,9.8123,9.7727,9.7925,583600.0
2006-01-06 13:40:00,9.88,9.91,9.87,9.91,350800.0,9.7925,9.8222,9.7826,9.8222,350800.0
2006-01-06 13:50:00,9.91,9.91,9.84,9.9,264800.0,9.8222,9.8222,9.7529,9.8123,264800.0
2006-01-06 14:00:00,9.9,9.99,9.9,9.99,326000.0,9.8123,9.9015,9.8123,9.9015,326000.0
2006-01-06 14:10:00,9.99,10.04,9.94,9.94,747600.0,9.9015,9.9511,9.852,9.852,747600.0
2006-01-06 14:20:00,9.95,9.99,9.93,9.98,196000.0,9.8619,9.9015,9.8421,9.8916,196000.0
2006-01-06 14:30:00,9.98,9.98,9.93,9.98,233200.0,9.8916,9.8916,9.8421,9.8916,233200.0
2006-01-06 14:40:00,9.98,9.99,9.93,9.97,190400.0,9.8916,9.9015,9.8421,9.8817,190400.0
2006-01-06 14:50:00,9.97,10.02,9.97,10.01,227600.0,9.8817,9.9313,9.8817,9.9214,227600.0
2006-01-06 15:00:00,10.01,10.02,9.91,9.92,468000.0,9.9214,9.9313,9.8222,9.8322,468000.0
2006-01-06 15:10:00,9.92,9.97,9.91,9.95,211600.0,9.8322,9.8817,9.8222,9.8619,211600.0
2006-01-06 15:20:00,9.95,9.97,9.95,9.97,354800.0,9.8619,9.8817,9.8619,9.8817,354800.0
2006-01-06 15:30:00,9.97,10.04,9.96,9.99,906800.0,9.8817,9.9511,9.8718,9.9015,906800.0
2006-01-06 15:40:00,9.99,10.02,9.99,9.99,719600.0,9.9015,9.9313,9.9015,9.9015,719600.0
2006-01-06 15:50:00,9.99,9.99,9.95,9.96,780800.0,9.9015,9.9015,9.8619,9.8718,780800.0
2006-01-09 09:30:00,9.85,9.85,9.66,9.67,2322800.0,9.7628,9.7628,9.5745,9.5844,2322800.0
2006-01-09 09:40:00,9.65,9.75,9.63,9.74,986400.0,9.5645,9.6637,9.5447,9.6537,986400.0
2006-01-09 09:50:00,9.74,9.77,9.67,9.72,888400.0,9.6537,9.6835,9.5844,9.6339,888400.0
2006-01-09 10:00:00,9.72,9.75,9.67,9.75,528400.0,9.6339,9.6637,9.5844,9.6637,528400.0
2006-01-09 10:10:00,9.75,9.75,9.71,9.74,209600.0,9.6637,9.6637,9.624,9.6537,209600.0
2006-01-09 10:20:00,9.74,9.78,9.72,9.78,341600.0,9.6537,9.6934,9.6339,9.6934,341600.0
2006-01-09 10:30:00,9.77,9.77,9.71,9.75,404800.0,9.6835,9.6835,9.624,9.6637,404800.0
2006-01-09 10:40:00,9.74,9.77,9.74,9.77,279600.0,9.6537,9.6835,9.6537,9.6835,279600.0
2006-01-09 10:50:00,9.77,9.79,9.75,9.75,237600.0,9.6835,9.7033,9.6637,9.6637,237600.0
2006-01-09 11:00:00,9.75,9.78,9.74,9.78,208000.0,9.6637,9.6934,9.6537,9.6934,208000.0
2006-01-09 11:10:00,9.79,9.83,9.76,9.77,185200.0,9.7033,9.7429,9.6736,9.6835,185200.0
2006-01-09 11:20:00,9.77,9.8,9.76,9.77,98800.0,9.6835,9.7132,9.6736,9.6835,98800.0
2006-01-09 11:30:00,9.77,9.79,9.75,9.78,152800.0,9.6835,9.7033,9.6637,9.6934,152800.0
2006-01-09 11:40:00,9.78,9.81,9.78,9.81,156400.0,9.6934,9.7231,9.6934,9.7231,156400.0
2006-01-09 11:50:00,9.81,9.86,9.8,9.86,181200.0,9.7231,9.7727,9.7132,9.7727,181200.0
2006-01-09 12:00:00,9.86,9.87,9.83,9.85,181600.0,9.7727,9.7826,9.7429,9.7628,181600.0
2006-01-09 12:10:00,9.85,9.87,9.84,9.85,106000.0,9.7628,9.7826,9.7529,9.7628,106000.0
2006-01-09 12:20:00,9.85,9.86,9.85,9.86,62000.0,9.7628,9.7727,9.7628,9.7727,62000.0
2006-01-09 12:30:00,9.86,9.86,9.79,9.8,146400.0,9.7727,9.7727,9.7033,9.7132,146400.0
2006-01-09 12:40:00,9.8,9.86,9.79,9.84,88400.0,9.7132,9.7727,9.7033,9.7529,88400.0
2006-01-09 12:50:00,9.84,9.84,9.81,9.81,66400.0,9.7529,9.7529,9.7231,9.7231,66400.0
2006-01-09 13:00:00,9.82,9.83,9.81,9.83,131200.0,9.733,9.7429,9.7231,9.7429,131200.0
2006-01-09 13:10:00,9.83,9.83,9.81,9.82,62400.0,9.7429,9.7429,9.7231,9.733,62400.0
2006-01-09 13:20:00,9.81,9.85,9.8,9.84,176000.0,9.7231,9.7628,9.7132,9.7529,176000.0
2006-01-09 13:30:00,9.84,9.84,9.81,9.83,82800.0,9.7529,9.7529,9.7231,9.7429,82800.0
2006-01-09 13:40:00,9.83,9.83,9.8,9.81,134000.0,9.7429,9.7429,9.7132,9.7231,134000.0
2006-01-09 13:50:00,9.81,9.84,9.81,9.84,122800.0,9.7231,9.7529,9.7231,9.7529,122800.0
2006-01-09 14:00:00,9.84,9.85,9.83,9.83,160400.0,9.7529,9.7628,9.7429,9.7429,160400.0
2006-01-09 14:10:00,9.83,9.84,9.8,9.81,136400.0,9.7429,9.7529,9.7132,9.7231,136400.0
2006-01-09 14:20:00,9.81,9.82,9.78,9.78,151200.0,9.7231,9.733,9.6934,9.6934,151200.0
2006-01-09 14:30:00,9.78,9.8,9.76,9.79,225600.0,9.6934,9.7132,9.6736,9.7033,225600.0
2006-01-09 14:40:00,9.79,9.79,9.75,9.76,334000.0,9.7033,9.7033,9.6637,9.6736,334000.0
2006-01-09 14:50:00,9.75,9.77,9.74,9.74,107200.0,9.6637,9.6835,9.6537,9.6537,107200.0
2006-01-09 15:00:00,9.75,9.75,9.73,9.73,164400.0,9.6637,9.6637,9.6438,9.6438,164400.0
2006-01-09 15:10:00,9.74,9.75,9.73,9.74,215200.0,9.6537,9.6637,9.6438,9.6537,215200.0
2006-01-09 15:20:00,9.73,9.74,9.71,9.72,189600.0,9.6438,9.6537,9.624,9.6339,189600.0
2006-01-09 15:30:00,9.72,9.75,9.72,9.72,589600.0,9.6339,9.6637,9.6339,9.6339,589600.0
2006-01-09 15:40:00,9.72,9.72,9.66,9.66,310800.0,9.6339,9.6339,9.5745,9.5745,310800.0
2006-01-09 15:50:00,9.66,9.67,9.63,9.65,784400.0,9.5745,9.5844,9.5447,9.5645,784400.0
2006-01-10 09:30:00,9.47,9.48,9.38,9.38,452400.0,9.3861,9.396,9.2969,9.2969,452400.0
2006-01-10 09:40:00,9.38,9.42,9.32,9.37,651200.0,9.2969,9.3366,9.2375,9.287,651200.0
2006-01-10 09:50:00,9.37,9.38,9.33,9.35,329200.0,9.287,9.2969,9.2474,9.2672,329200.0
2006-01-10 10:00:00,9.35,9.38,9.33,9.36,367600.0,9.2672,9.2969,9.2474,9.2771,367600.0
2006-01-10 10:10:00,9.36,9.37,9.34,9.35,180800.0,9.2771,9.287,9.2573,9.2672,180800.0
2006-01-10 10:20:00,9.35,9.36,9.3,9.31,200800.0,9.2672,9.2771,9.2176,9.2276,200800.0
2006-01-10 10:30:00,9.31,9.33,9.24,9.25,393600.0,9.2276,9.2474,9.1582,9.1681,393600.0
2006-01-10 10:40:00,9.25,9.25,9.14,9.22,633600.0,9.1681,9.1681,9.0591,9.1384,633600.0
2006-01-10 10:50:00,9.23,9.34,9.22,9.27,638800.0,9.1483,9.2573,9.1384,9.1879,638800.0
2006-01-10 11:00:00,9.27,9.29,9.26,9.28,269600.0,9.1879,9.2077,9.178,9.1978,269600.0
2006-01-10 11:10:00,9.28,9.33,9.28,9.33,238800.0,9.1978,9.2474,9.1978,9.2474,238800.0
2006-01-10 11:20:00,9.33,9.35,9.32,9.32,213200.0,9.2474,9.2672,9.2375,9.2375,213200.0
2006-01-10 11:30:00,9.33,9.33,9.31,9.31,144400.0,9.2474,9.2474,9.2276,9.2276,144400.0
2006-01-10 11:40:00,9.31,9.37,9.31,9.36,299600.0,9.2276,9.287,9.2276,9.2771,299600.0
2006-01-10 11:50:00,9.36,9.42,9.36,9.39,226400.0,9.2771,9.3366,9.2771,9.3068,226400.0
2006-01-10 12:00:00,9.39,9.42,9.38,9.42,170400.0,9.3068,9.3366,9.2969,9.3366,170400.0
2006-01-10 12:10:00,9.42,9.51,9.42,9.47,652400.0,9.3366,9.4258,9.3366,9.3861,652400.0
2006-01-10 12:20:00,9.47,9.51,9.45,9.51,130400.0,9.3861,9.4258,9.3663,9.4258,130400.0
2006-01-10 12:30:00,9.51,9.54,9.5,9.54,176800.0,9.4258,9.4555,9.4159,9.4555,176800.0
2006-01-10 12:40:00,9.54,9.58,9.53,9.55,140000.0,9.4555,9.4952,9.4456,9.4654,140000.0
2006-01-10 12:50:00,9.55,9.58,9.52,9.52,175600.0,9.4654,9.4952,9.4357,9.4357,175600.0
2006-01-10 13:00:00,9.52,9.54,9.52,9.54,152400.0,9.4357,9.4555,9.4357,9.4555,152400.0
2006-01-10 13:10:00,9.54,9.54,9.52,9.53,132800.0,9.4555,9.4555,9.4357,9.4456,132800.0
2006-01-10 13:20:00,9.53,9.55,9.53,9.54,76800.0,9.4456,9.4654,9.4456,9.4555,76800.0
2006-01-10 13:30:00,9.54,9.55,9.53,9.53,92800.0,9.4555,9.4654,9.4456,9.4456,92800.0
2006-01-10 13:40:00,9.53,9.54,9.52,9.53,88000.0,9.4456,9.4555,9.4357,9.4456,88000.0
2006-01-10 13:50:00,9.53,9.53,9.52,9.52,85200.0,9.4456,9.4456,9.4357,9.4357,85200.0
2006-01-10 14:00:00,9.52,9.52,9.47,9.49,181600.0,9.4357,9.4357,9.3861,9.406,181600.0
2006-01-10 14:10:00,9.49,9.52,9.49,9.5,303200.0,9.406,9.4357,9.406,9.4159,303200.0
2006-01-10 14:20:00,9.5,9.52,9.49,9.49,214400.0,9.4159,9.4357,9.406,9.406,214400.0
2006-01-10 14:30:00,9.49,9.55,9.47,9.54,586000.0,9.406,9.4654,9.3861,9.4555,586000.0
2006-01-10 14:40:00,9.54,9.56,9.53,9.53,411200.0,9.4555,9.4753,9.4456,9.4456,411200.0
2006-01-10 14:50:00,9.53,9.54,9.51,9.53,299200.0,9.4456,9.4555,9.4258,9.4456,299200.0
2006-01-10 15:00:00,9.52,9.58,9.52,9.56,694000.0,9.4357,9.4952,9.4357,9.4753,694000.0
2006-01-10 15:10:00,9.56,9.56,9.53,9.55,608400.0,9.4753,9.4753,9.4456,9.4654,608400.0
2006-01-10 15:20:00,9.55,9.55,9.52,9.54,422800.0,9.4654,9.4654,9.4357,9.4555,422800.0
2006-01-10 15:30:00,9.54,9.56,9.54,9.55,450800.0,9.4555,9.4753,9.4555,9.4654,450800.0
2006-01-10 15:40:00,9.55,9.55,9.53,9.53,273600.0,9.4654,9.4654,9.4456,9.4456,273600.0
2006-01-10 15:50:00,9.53,9.55,9.49,9.55,384400.0,9.4456,9.4654,9.406,9.4654,384400.0
2006-01-11 09:30:00,9.63,9.65,9.59,9.59,282800.0,9.5447,9.5645,9.5051,9.5051,282800.0
2006-01-11 09:40:00,9.59,9.61,9.56,9.56,137200.0,9.5051,9.5249,9.4753,9.4753,137200.0
2006-01-11 09:50:00,9.57,9.61,9.51,9.57,228400.0,9.4853,9.5249,9.4258,9.4853,228400.0
2006-01-11 10:00:00,9.57,9.59,9.55,9.56,389600.0,9.4853,9.5051,9.4654,9.4753,389600.0
2006-01-11 10:10:00,9.56,9.62,9.56,9.59,393200.0,9.4753,9.5348,9.4753,9.5051,393200.0
2006-01-11 10:20:00,9.6,9.63,9.6,9.63,388400.0,9.515,9.5447,9.515,9.5447,388400.0
2006-01-11 10:30:00,9.62,9.62,9.56,9.57,81200.0,9.5348,9.5348,9.4753,9.4853,81200.0
2006-01-11 10:40:00,9.57,9.6,9.56,9.59,77600.0,9.4853,9.515,9.4753,9.5051,77600.0
2006-01-11 10:50:00,9.58,9.61,9.57,9.57,100400.0,9.4952,9.5249,9.4853,9.4853,100400.0
2006-01-11 11:00:00,9.58,9.59,9.57,9.58,142000.0,9.4952,9.5051,9.4853,9.4952,142000.0
2006-01-11 11:10:00,9.58,9.58,9.57,9.58,94800.0,9.4952,9.4952,9.4853,9.4952,94800.0
2006-01-11 11:20:00,9.58,9.58,9.55,9.56,82400.0,9.4952,9.4952,9.4654,9.4753,82400.0
2006-01-11 11:30:00,9.56,9.57,9.55,9.55,56000.0,9.4753,9.4853,9.4654,9.4654,56000.0
2006-01-11 11:40:00,9.56,9.56,9.55,9.56,68000.0,9.4753,9.4753,9.4654,9.4753,68000.0
2006-01-11 11:50:00,9.55,9.56,9.48,9.49,138800.0,9.4654,9.4753,9.396,9.406,138800.0
2006-01-11 12:00:00,9.49,9.52,9.47,9.51,99200.0,9.406,9.4357,9.3861,9.4258,99200.0
2006-01-11 12:10:00,9.51,9.53,9.51,9.52,42000.0,9.4258,9.4456,9.4258,9.4357,42000.0
2006-01-11 12:20:00,9.52,9.52,9.5,9.5,58800.0,9.4357,9.4357,9.4159,9.4159,58800.0
2006-01-11 12:30:00,9.5,9.51,9.49,9.51,136000.0,9.4159,9.4258,9.406,9.4258,136000.0
2006-01-11 12:40:00,9.51,9.51,9.45,9.46,231200.0,9.4258,9.4258,9.3663,9.3762,231200.0
2006-01-11 12:50:00,9.46,9.47,9.45,9.47,76400.0,9.3762,9.3861,9.3663,9.3861,76400.0
2006-01-11 13:00:00,9.47,9.47,9.46,9.47,332000.0,9.3861,9.3861,9.3762,9.3861,332000.0
2006-01-11 13:10:00,9.46,9.47,9.41,9.44,220000.0,9.3762,9.3861,9.3267,9.3564,220000.0
2006-01-11 13:20:00,9.44,9.47,9.44,9.47,186800.0,9.3564,9.3861,9.3564,9.3861,186800.0
2006-01-11 13:30:00,9.47,9.51,9.47,9.5,94800.0,9.3861,9.4258,9.3861,9.4159,94800.0
2006-01-11 13:40:00,9.51,9.56,9.51,9.56,91200.0,9.4258,9.4753,9.4258,9.4753,91200.0
2006-01-11 13:50:00,9.56,9.59,9.54,9.54,89200.0,9.4753,9.5051,9.4555,9.4555,89200.0
2006-01-11 14:00:00,9.54,9.54,9.52,9.52,207600.0,9.4555,9.4555,9.4357,9.4357,207600.0
2006-01-11 14:10:00,9.52,9.55,9.51,9.55,172000.0,9.4357,9.4654,9.4258,9.4654,172000.0
2006-01-11 14:20:00,9.55,9.59,9.54,9.56,689600.0,9.4654,9.5051,9.4555,9.4753,689600.0
2006-01-11 14:30:00,9.56,9.58,9.55,9.58,195600.0,9.4753,9.4952,9.4654,9.4952,195600.0
2006-01-11 14:40:00,9.58,9.58,9.56,9.56,118800.0,9.4952,9.4952,9.4753,9.4753,118800.0
2006-01-11 14:50:00,9.56,9.62,9.55,9.62,309600.0,9.4753,9.5348,9.4654,9.5348,309600.0
2006-01-11 15:00:00,9.62,9.65,9.6,9.62,246400.0,9.5348,9.5645,9.515,9.5348,246400.0
2006-01-11 15:10:00,9.62,9.62,9.57,9.58,179200.0,9.5348,9.5348,9.4853,9.4952,179200.0
2006-01-11 15:20:00,9.58,9.59,9.58,9.59,162800.0,9.4952,9.5051,9.4952,9.5051,162800.0
2006-01-11 15:30:00,9.59,9.6,9.58,9.6,124000.0,9.5051,9.515,9.4952,9.515,124000.0
2006-01-11 15:40:00,9.6,9.62,9.59,9.59,353600.0,9.515,9.5348,9.5051,9.5051,353600.0
2006-01-11 15:50:00,9.59,9.61,9.54,9.57,365200.0,9.5051,9.5249,9.4555,9.4853,365200.0
2006-01-12 09:30:00,9.59,9.67,9.59,9.66,200400.0,9.5051,9.5844,9.5051,9.5745,200400.0
2006-01-12 09:40:00,9.67,9.68,9.6,9.62,233200.0,9.5844,9.5943,9.515,9.5348,233200.0
2006-01-12 09:50:00,9.61,9.62,9.48,9.56,361600.0,9.5249,9.5348,9.396,9.4753,361600.0
2006-01-12 10:00:00,9.56,9.6,9.54,9.6,39600.0,9.4753,9.515,9.4555,9.515,39600.0
2006-01-12 10:10:00,9.6,9.61,9.56,9.57,52800.0,9.515,9.5249,9.4753,9.4853,52800.0
2006-01-12 10:20:00,9.56,9.61,9.56,9.6,32400.0,9.4753,9.5249,9.4753,9.515,32400.0
2006-01-12 10:30:00,9.6,9.61,9.59,9.6,96000.0,9.515,9.5249,9.5051,9.515,96000.0
2006-01-12 10:40:00,9.6,9.61,9.59,9.6,58400.0,9.515,9.5249,9.5051,9.515,58400.0
2006-01-12 10:50:00,9.6,9.6,9.59,9.6,37200.0,9.515,9.515,9.5051,9.515,37200.0
2006-01-12 11:00:00,9.59,9.67,9.59,9.67,400000.0,9.5051,9.5844,9.5051,9.5844,400000.0
2006-01-12 11:10:00,9.67,9.67,9.65,9.65,54800.0,9.5844,9.5844,9.5645,9.5645,54800.0
2006-01-12 11:20:00,9.65,9.66,9.61,9.65,85200.0,9.5645,9.5745,9.5249,9.5645,85200.0
2006-01-12 11:30:00,9.65,9.65,9.62,9.63,82800.0,9.5645,9.5645,9.5348,9.5447,82800.0
2006-01-12 11:40:00,9.62,9.63,9.62,9.63,560400.0,9.5348,9.5447,9.5348,9.5447,560400.0
2006-01-12 11:50:00,9.63,9.65,9.63,9.64,245600.0,9.5447,9.5645,9.5447,9.5546,245600.0
2006-01-12 12:00:00,9.64,9.64,9.62,9.63,52400.0,9.5546,9.5546,9.5348,9.5447,52400.0
2006-01-12 12:10:00,9.63,9.63,9.63,9.63,31600.0,9.5447,9.5447,9.5447,9.5447,31600.0
2006-01-12 12:20:00,9.63,9.63,9.61,9.63,65200.0,9.5447,9.5447,9.5249,9.5447,65200.0
2006-01-12 12:30:00,9.63,9.64,9.63,9.63,48800.0,9.5447,9.5546,9.5447,9.5447,48800.0
2006-01-12 12:40:00,9.63,9.66,9.63,9.66,100000.0,9.5447,9.5745,9.5447,9.5745,100000.0
2006-01-12 12:50:00,9.66,9.67,9.65,9.66,115600.0,9.5745,9.5844,9.5645,9.5745,115600.0
2006-01-12 13:00:00,9.66,9.67,9.65,9.66,94000.0,9.5745,9.5844,9.5645,9.5745,94000.0
2006-01-12 13:10:00,9.66,9.66,9.65,9.65,25600.0,9.5745,9.5745,9.5645,9.5645,25600.0
2006-01-12 13:20:00,9.65,9.65,9.63,9.63,34800.0,9.5645,9.5645,9.5447,9.5447,34800.0
2006-01-12 13:30:00,9.64,9.65,9.64,9.65,12800.0,9.5546,9.5645,9.5546,9.5645,12800.0
2006-01-12 13:40:00,9.65,9.65,9.63,9.65,46400.0,9.5645,9.5645,9.5447,9.5645,46400.0
2006-01-12 13:50:00,9.65,9.65,9.63,9.63,81600.0,9.5645,9.5645,9.5447,9.5447,81600.0
2006-01-12 14:00:00,9.63,9.63,9.63,9.63,74800.0,9.5447,9.5447,9.5447,9.5447,74800.0
2006-01-12 14:10:00,9.62,9.62,9.58,9.59,103600.0,9.5348,9.5348,9.4952,9.5051,103600.0
2006-01-12 14:20:00,9.59,9.59,9.57,9.59,105600.0,9.5051,9.5051,9.4853,9.5051,105600.0
2006-01-12 14:30:00,9.59,9.59,9.56,9.58,176400.0,9.5051,9.5051,9.4753,9.4952,176400.0
2006-01-12 14:40:00,9.58,9.58,9.57,9.58,62800.0,9.4952,9.4952,9.4853,9.4952,62800.0
2006-01-12 14:50:00,9.57,9.59,9.56,9.58,180800.0,9.4853,9.5051,9.4753,9.4952,180800.0
2006-01-12 15:00:00,9.58,9.59,9.57,9.58,74000.0,9.4952,9.5051,9.4853,9.4952,74000.0
2006-01-12 15:10:00,9.58,9.58,9.58,9.58,89600.0,9.4952,9.4952,9.4952,9.4952,89600.0
2006-01-12 15:20:00,9.58,9.6,9.55,9.57,232000.0,9.4952,9.515,9.4654,9.4853,232000.0
2006-01-12 15:30:00,9.57,9.57,9.56,9.57,65600.0,9.4853,9.4853,9.4753,9.4853,65600.0
2006-01-12 15:40:00,9.57,9.58,9.56,9.57,129200.0,9.4853,9.4952,9.4753,9.4853,129200.0
2006-01-12 15:50:00,9.57,9.58,9.56,9.57,126000.0,9.4853,9.4952,9.4753,9.4853,126000.0
2006-01-13 09:30:00,9.51,9.6,9.49,9.6,240000.0,9.4258,9.515,9.406,9.515,240000.0
2006-01-13 09:40:00,9.6,9.63,9.58,9.59,31200.0,9.515,9.5447,9.4952,9.5051,31200.0
2006-01-13 09:50:00,9.59,9.6,9.58,9.58,26000.0,9.5051,9.515,9.4952,9.4952,26000.0
2006-01-13 10:00:00,9.53,9.59,9.53,9.59,183600.0,9.4456,9.5051,9.4456,9.5051,183600.0
2006-01-13 10:10:00,9.59,9.6,9.57,9.57,123200.0,9.5051,9.515,9.4853,9.4853,123200.0
2006-01-13 10:20:00,9.57,9.58,9.57,9.58,87600.0,9.4853,9.4952,9.4853,9.4952,87600.0
2006-01-13 10:30:00,9.58,9.62,9.58,9.6,47200.0,9.4952,9.5348,9.4952,9.515,47200.0
2006-01-13 10:40:00,9.61,9.61,9.58,9.58,24000.0,9.5249,9.5249,9.4952,9.4952,24000.0
2006-01-13 10:50:00,9.58,9.59,9.57,9.58,34400.0,9.4952,9.5051,9.4853,9.4952,34400.0
2006-01-13 11:00:00,9.59,9.59,9.57,9.59,110400.0,9.5051,9.5051,9.4853,9.5051,110400.0
2006-01-13 11:10:00,9.59,9.6,9.58,9.59,26800.0,9.5051,9.515,9.4952,9.5051,26800.0
2006-01-13 11:20:00,9.59,9.6,9.59,9.6,17600.0,9.5051,9.515,9.5051,9.515,17600.0
2006-01-13 11:30:00,9.59,9.65,9.59,9.65,75200.0,9.5051,9.5645,9.5051,9.5645,75200.0
2006-01-13 11:40:00,9.64,9.65,9.62,9.62,12800.0,9.5546,9.5645,9.5348,9.5348,12800.0
2006-01-13 11:50:00,9.62,9.62,9.59,9.59,11600.0,9.5348,9.5348,9.5051,9.5051,11600.0
2006-01-13 12:00:00,9.59,9.59,9.56,9.58,208400.0,9.5051,9.5051,9.4753,9.4952,208400.0
2006-01-13 12:10:00,9.58,9.58,9.55,9.57,54400.0,9.4952,9.4952,9.4654,9.4853,54400.0
2006-01-13 12:20:00,9.57,9.58,9.56,9.57,243600.0,9.4853,9.4952,9.4753,9.4853,243600.0
2006-01-13 12:30:00,9.56,9.58,9.56,9.56,47600.0,9.4753,9.4952,9.4753,9.4753,47600.0
2006-01-13 12:40:00,9.55,9.56,9.52,9.52,22000.0,9.4654,9.4753,9.4357,9.4357,22000.0
2006-01-13 12:50:00,9.52,9.53,9.5,9.52,34000.0,9.4357,9.4456,9.4159,9.4357,34000.0
2006-01-13 13:00:00,9.52,9.56,9.52,9.56,57600.0,9.4357,9.4753,9.4357,9.4753,57600.0
2006-01-13 13:10:00,9.56,9.57,9.55,9.55,33600.0,9.4753,9.4853,9.4654,9.4654,33600.0
2006-01-13 13:20:00,9.55,9.56,9.55,9.56,21600.0,9.4654,9.4753,9.4654,9.4753,21600.0
2006-01-13 13:30:00,9.55,9.55,9.53,9.55,46000.0,9.4654,9.4654,9.4456,9.4654,46000.0
2006-01-13 13:40:00,9.55,9.56,9.51,9.54,34000.0,9.4654,9.4753,9.4258,9.4555,34000.0
2006-01-13 13:50:00,9.54,9.55,9.54,9.55,26800.0,9.4555,9.4654,9.4555,9.4654,26800.0
2006-01-13 14:00:00,9.55,9.56,9.53,9.53,24000.0,9.4654,9.4753,9.4456,9.4456,24000.0
2006-01-13 14:10:00,9.54,9.55,9.53,9.55,44000.0,9.4555,9.4654,9.4456,9.4654,44000.0
2006-01-13 14:20:00,9.55,9.56,9.55,9.56,18800.0,9.4654,9.4753,9.4654,9.4753,18800.0
2006-01-13 14:30:00,9.56,9.56,9.55,9.55,30400.0,9.4753,9.4753,9.4654,9.4654,30400.0
2006-01-13 14:40:00,9.55,9.56,9.54,9.56,94000.0,9.4654,9.4753,9.4555,9.4753,94000.0
2006-01-13 14:50:00,9.56,9.56,9.55,9.55,54400.0,9.4753,9.4753,9.4654,9.4654,54400.0
2006-01-13 15:00:00,9.55,9.55,9.54,9.55,67600.0,9.4654,9.4654,9.4555,9.4654,67600.0
2006-01-13 15:10:00,9.55,9.56,9.55,9.55,24400.0,9.4654,9.4753,9.4654,9.4654,24400.0
2006-01-13 15:20:00,9.56,9.56,9.55,9.56,92000.0,9.4753,9.4753,9.4654,9.4753,92000.0
2006-01-13 15:30:00,9.55,9.56,9.54,9.55,118400.0,9.4654,9.4753,9.4555,9.4654,118400.0
2006-01-13 15:40:00,9.55,9.56,9.54,9.55,127600.0,9.4654,9.4753,9.4555,9.4654,127600.0
2006-01-13 15:50:00,9.55,9.56,9.52,9.54,185200.0,9.4654,9.4753,9.4357,9.4555,185200.0
2006-01-17 09:30:00,9.51,9.56,9.5,9.54,289200.0,9.4258,9.4753,9.4159,9.4555,289200.0
2006-01-17 09:40:00,9.52,9.6,9.49,9.6,136800.0,9.4357,9.515,9.406,9.515,136800.0
2006-01-17 09:50:00,9.62,9.68,9.62,9.66,84000.0,9.5348,9.5943,9.5348,9.5745,84000.0
2006-01-17 10:00:00,9.65,9.65,9.55,9.56,76000.0,9.5645,9.5645,9.4654,9.4753,76000.0
2006-01-17 10:10:00,9.57,9.57,9.53,9.53,69200.0,9.4853,9.4853,9.4456,9.4456,69200.0
2006-01-17 10:20:00,9.53,9.54,9.5,9.54,74800.0,9.4456,9.4555,9.4159,9.4555,74800.0
2006-01-17 10:30:00,9.53,9.61,9.52,9.6,41600.0,9.4456,9.5249,9.4357,9.515,41600.0
2006-01-17 10:40:00,9.59,9.59,9.55,9.55,13600.0,9.5051,9.5051,9.4654,9.4654,13600.0
2006-01-17 10:50:00,9.55,9.56,9.55,9.56,32400.0,9.4654,9.4753,9.4654,9.4753,32400.0
2006-01-17 11:00:00,9.56,9.57,9.54,9.57,26000.0,9.4753,9.4853,9.4555,9.4853,26000.0
2006-01-17 11:10:00,9.56,9.57,9.55,9.55,34400.0,9.4753,9.4853,9.4654,9.4654,34400.0
2006-01-17 11:20:00,9.56,9.58,9.55,9.56,46400.0,9.4753,9.4952,9.4654,9.4753,46400.0
2006-01-17 11:30:00,9.56,9.56,9.55,9.56,15200.0,9.4753,9.4753,9.4654,9.4753,15200.0
2006-01-17 11:40:00,9.56,9.56,9.55,9.55,17200.0,9.4753,9.4753,9.4654,9.4654,17200.0
2006-01-17 11:50:00,9.55,9.56,9.54,9.56,110400.0,9.4654,9.4753,9.4555,9.4753,110400.0
2006-01-17 12:00:00,9.56,9.57,9.56,9.57,73600.0,9.4753,9.4853,9.4753,9.4853,73600.0
2006-01-17 12:10:00,9.57,9.57,9.56,9.56,248400.0,9.4853,9.4853,9.4753,9.4753,248400.0
2006-01-17 12:20:00,9.56,9.59,9.56,9.58,60400.0,9.4753,9.5051,9.4753,9.4952,60400.0
2006-01-17 12:30:00,9.58,9.58,9.55,9.55,82800.0,9.4952,9.4952,9.4654,9.4654,82800.0
2006-01-17 12:40:00,9.55,9.55,9.54,9.55,10800.0,9.4654,9.4654,9.4555,9.4654,10800.0
2006-01-17 12:50:00,9.55,9.55,9.54,9.55,68400.0,9.4654,9.4654,9.4555,9.4654,68400.0
2006-01-17 13:00:00,9.55,9.55,9.54,9.55,297200.0,9.4654,9.4654,9.4555,9.4654,297200.0
2006-01-17 13:10:00,9.55,9.58,9.54,9.54,62000.0,9.4654,9.4952,9.4555,9.4555,62000.0
2006-01-17 13:20:00,9.54,9.56,9.54,9.56,25600.0,9.4555,9.4753,9.4555,9.4753,25600.0
2006-01-17 13:30:00,9.56,9.56,9.55,9.55,6400.0,9.4753,9.4753,9.4654,9.4654,6400.0
2006-01-17 13:40:00,9.55,9.56,9.55,9.55,17600.0,9.4654,9.4753,9.4654,9.4654,17600.0
2006-01-17 13:50:00,9.55,9.58,9.55,9.58,109600.0,9.4654,9.4952,9.4654,9.4952,109600.0
2006-01-17 14:00:00,9.57,9.61,9.57,9.61,64400.0,9.4853,9.5249,9.4853,9.5249,64400.0
2006-01-17 14:10:00,9.6,9.63,9.6,9.63,171600.0,9.515,9.5447,9.515,9.5447,171600.0
2006-01-17 14:20:00,9.63,9.63,9.62,9.63,144000.0,9.5447,9.5447,9.5348,9.5447,144000.0
2006-01-17 14:30:00,9.63,9.63,9.62,9.63,65200.0,9.5447,9.5447,9.5348,9.5447,65200.0
2006-01-17 14:40:00,9.62,9.64,9.62,9.63,22400.0,9.5348,9.5546,9.5348,9.5447,22400.0
2006-01-17 14:50:00,9.63,9.65,9.63,9.63,70800.0,9.5447,9.5645,9.5447,9.5447,70800.0
2006-01-17 15:00:00,9.63,9.74,9.63,9.74,161200.0,9.5447,9.6537,9.5447,9.6537,161200.0
2006-01-17 15:10:00,9.74,9.79,9.74,9.74,223200.0,9.6537,9.7033,9.6537,9.6537,223200.0
2006-01-17 15:20:00,9.74,9.79,9.73,9.77,142000.0,9.6537,9.7033,9.6438,9.6835,142000.0
2006-01-17 15:30:00,9.77,9.77,9.74,9.74,121600.0,9.6835,9.6835,9.6537,9.6537,121600.0
2006-01-17 15:40:00,9.74,9.75,9.73,9.74,106000.0,9.6537,9.6637,9.6438,9.6537,106000.0
2006-01-17 15:50:00,9.73,9.75,9.73,9.75,190000.0,9.6438,9.6637,9.6438,9.6637,190000.0
2006-01-18 09:30:00,9.33,9.75,9.33,9.73,396800.0,9.2474,9.6637,9.2474,9.6438,396800.0
2006-01-18 09:40:00,9.74,9.75,9.65,9.69,502800.0,9.6537,9.6637,9.5645,9.6042,502800.0
2006-01-18 09:50:00,9.69,9.81,9.69,9.75,487600.0,9.6042,9.7231,9.6042,9.6637,487600.0
2006-01-18 10:00:00,9.75,9.8,9.74,9.79,248800.0,9.6637,9.7132,9.6537,9.7033,248800.0
2006-01-18 10:10:00,9.79,10.17,9.79,10.12,673600.0,9.7033,10.0799,9.7033,10.0304,673600.0
2006-01-18 10:20:00,10.11,10.26,10.1,10.21,990000.0,10.0205,10.1691,10.0106,10.1196,990000.0
2006-01-18 10:30:00,10.21,10.43,10.21,10.38,922800.0,10.1196,10.3376,10.1196,10.2881,922800.0
2006-01-18 10:40:00,10.38,10.49,10.19,10.35,812800.0,10.2881,10.3971,10.0998,10.2583,812800.0
2006-01-18 10:50:00,10.35,10.43,10.31,10.31,589200.0,10.2583,10.3376,10.2187,10.2187,589200.0
2006-01-18 11:00:00,10.31,10.32,10.26,10.31,232400.0,10.2187,10.2286,10.1691,10.2187,232400.0
2006-01-18 11:10:00,10.31,10.31,10.28,10.31,135200.0,10.2187,10.2187,10.189,10.2187,135200.0
2006-01-18 11:20:00,10.32,10.4,10.31,10.38,342000.0,10.2286,10.3079,10.2187,10.2881,342000.0
2006-01-18 11:30:00,10.38,10.38,10.27,10.3,108400.0,10.2881,10.2881,10.1791,10.2088,108400.0
2006-01-18 11:40:00,10.3,10.38,10.3,10.37,222400.0,10.2088,10.2881,10.2088,10.2782,222400.0
2006-01-18 11:50:00,10.37,10.38,10.35,10.37,140000.0,10.2782,10.2881,10.2583,10.2782,140000.0
2006-01-18 12:00:00,10.36,10.37,10.34,10.37,184800.0,10.2683,10.2782,10.2484,10.2782,184800.0
2006-01-18 12:10:00,10.37,10.38,10.36,10.36,245600.0,10.2782,10.2881,10.2683,10.2683,245600.0
2006-01-18 12:20:00,10.36,10.36,10.3,10.3,56000.0,10.2683,10.2683,10.2088,10.2088,56000.0
2006-01-18 12:30:00,10.3,10.32,10.28,10.31,181200.0,10.2088,10.2286,10.189,10.2187,181200.0
2006-01-18 12:40:00,10.31,10.31,10.3,10.31,31600.0,10.2187,10.2187,10.2088,10.2187,31600.0
2006-01-18 12:50:00,10.31,10.33,10.31,10.31,153600.0,10.2187,10.2385,10.2187,10.2187,153600.0
2006-01-18 13:00:00,10.32,10.33,10.31,10.32,108400.0,10.2286,10.2385,10.2187,10.2286,108400.0
2006-01-18 13:10:00,10.32,10.32,10.31,10.31,48000.0,10.2286,10.2286,10.2187,10.2187,48000.0
2006-01-18 13:20:00,10.31,10.31,10.26,10.27,103600.0,10.2187,10.2187,10.1691,10.1791,103600.0
2006-01-18 13:30:00,10.27,10.31,10.25,10.31,130000.0,10.1791,10.2187,10.1592,10.2187,130000.0
2006-01-18 13:40:00,10.31,10.31,10.31,10.31,81200.0,10.2187,10.2187,10.2187,10.2187,81200.0
2006-01-18 13:50:00,10.31,10.33,10.3,10.33,81600.0,10.2187,10.2385,10.2088,10.2385,81600.0
2006-01-18 14:00:00,10.33,10.33,10.31,10.31,94800.0,10.2385,10.2385,10.2187,10.2187,94800.0
2006-01-18 14:10:00,10.31,10.33,10.31,10.32,64400.0,10.2187,10.2385,10.2187,10.2286,64400.0
2006-01-18 14:20:00,10.32,10.38,10.31,10.38,264400.0,10.2286,10.2881,10.2187,10.2881,264400.0
2006-01-18 14:30:00,10.38,10.42,10.32,10.33,255600.0,10.2881,10.3277,10.2286,10.2385,255600.0
2006-01-18 14:40:00,10.33,10.36,10.32,10.36,142400.0,10.2385,10.2683,10.2286,10.2683,142400.0
2006-01-18 14:50:00,10.37,10.38,10.34,10.34,163200.0,10.2782,10.2881,10.2484,10.2484,163200.0
2006-01-18 15:00:00,10.34,10.37,10.34,10.35,145200.0,10.2484,10.2782,10.2484,10.2583,145200.0
2006-01-18 15:10:00,10.35,10.4,10.35,10.4,270800.0,10.2583,10.3079,10.2583,10.3079,270800.0
2006-01-18 15:20:00,10.4,10.41,10.38,10.38,198000.0,10.3079,10.3178,10.2881,10.2881,198000.0
2006-01-18 15:30:00,10.38,10.47,10.38,10.46,313200.0,10.2881,10.3773,10.2881,10.3674,313200.0
2006-01-18 15:40:00,10.46,10.47,10.43,10.43,243600.0,10.3674,10.3773,10.3376,10.3376,243600.0
2006-01-18 15:50:00,10.43,10.43,10.38,10.4,440400.0,10.3376,10.3376,10.2881,10.3079,440400.0
2006-01-19 09:30:00,10.26,10.45,10.26,10.38,202400.0,10.1691,10.3575,10.1691,10.2881,202400.0
2006-01-19 09:40:00,10.38,10.41,10.27,10.34,176000.0,10.2881,10.3178,10.1791,10.2484,176000.0
2006-01-19 09:50:00,10.32,10.38,10.31,10.31,346000.0,10.2286,10.2881,10.2187,10.2187,346000.0
2006-01-19 10:00:00,10.31,10.35,10.3,10.34,348400.0,10.2187,10.2583,10.2088,10.2484,348400.0
2006-01-19 10:10:00,10.34,10.36,10.33,10.34,228000.0,10.2484,10.2683,10.2385,10.2484,228000.0
2006-01-19 10:20:00,10.33,10.34,10.33,10.34,106800.0,10.2385,10.2484,10.2385,10.2484,106800.0
2006-01-19 10:30:00,10.33,10.33,10.32,10.33,98000.0,10.2385,10.2385,10.2286,10.2385,98000.0
2006-01-19 10:40:00,10.33,10.33,10.31,10.31,81600.0,10.2385,10.2385,10.2187,10.2187,81600.0
2006-01-19 10:50:00,10.31,10.32,10.31,10.31,100400.0,10.2187,10.2286,10.2187,10.2187,100400.0
2006-01-19 11:00:00,10.31,10.35,10.31,10.34,191200.0,10.2187,10.2583,10.2187,10.2484,191200.0
2006-01-19 11:10:00,10.34,10.37,10.34,10.37,89200.0,10.2484,10.2782,10.2484,10.2782,89200.0
2006-01-19 11:20:00,10.36,10.36,10.35,10.35,33600.0,10.2683,10.2683,10.2583,10.2583,33600.0
2006-01-19 11:30:00,10.35,10.35,10.33,10.33,61200.0,10.2583,10.2583,10.2385,10.2385,61200.0
2006-01-19 11:40:00,10.34,10.34,10.32,10.32,50800.0,10.2484,10.2484,10.2286,10.2286,50800.0
2006-01-19 11:50:00,10.33,10.33,10.31,10.31,60000.0,10.2385,10.2385,10.2187,10.2187,60000.0
2006-01-19 12:00:00,10.31,10.33,10.3,10.31,155600.0,10.2187,10.2385,10.2088,10.2187,155600.0
2006-01-19 12:10:00,10.31,10.32,10.31,10.31,58400.0,10.2187,10.2286,10.2187,10.2187,58400.0
2006-01-19 12:20:00,10.31,10.31,10.31,10.31,69600.0,10.2187,10.2187,10.2187,10.2187,69600.0
2006-01-19 12:30:00,10.31,10.32,10.31,10.32,291200.0,10.2187,10.2286,10.2187,10.2286,291200.0
2006-01-19 12:40:00,10.32,10.32,10.31,10.32,59600.0,10.2286,10.2286,10.2187,10.2286,59600.0
2006-01-19 12:50:00,10.32,10.35,10.32,10.34,132000.0,10.2286,10.2583,10.2286,10.2484,132000.0
2006-01-19 13:00:00,10.34,10.34,10.33,10.34,76000.0,10.2484,10.2484,10.2385,10.2484,76000.0
2006-01-19 13:10:00,10.34,10.34,10.33,10.34,33600.0,10.2484,10.2484,10.2385,10.2484,33600.0
2006-01-19 13:20:00,10.34,10.34,10.33,10.33,64400.0,10.2484,10.2484,10.2385,10.2385,64400.0
2006-01-19 13:30:00,10.33,10.34,10.3,10.34,76400.0,10.2385,10.2484,10.2088,10.2484,76400.0
2006-01-19 13:40:00,10.34,10.34,10.34,10.34,51200.0,10.2484,10.2484,10.2484,10.2484,51200.0
2006-01-19 13:50:00,10.34,10.37,10.34,10.37,50000.0,10.2484,10.2782,10.2484,10.2782,50000.0
2006-01-19 14:00:00,10.37,10.39,10.36,10.38,49600.0,10.2782,10.298,10.2683,10.2881,49600.0
2006-01-19 14:10:00,10.38,10.4,10.38,10.4,74000.0,10.2881,10.3079,10.2881,10.3079,74000.0
2006-01-19 14:20:00,10.4,10.41,10.4,10.4,30400.0,10.3079,10.3178,10.3079,10.3079,30400.0
2006-01-19 14:30:00,10.4,10.4,10.37,10.39,92000.0,10.3079,10.3079,10.2782,10.298,92000.0
2006-01-19 14:40:00,10.39,10.4,10.34,10.34,63600.0,10.298,10.3079,10.2484,10.2484,63600.0
2006-01-19 14:50:00,10.34,10.37,10.34,10.37,54800.0,10.2484,10.2782,10.2484,10.2782,54800.0
2006-01-19 15:00:00,10.36,10.37,10.33,10.34,86800.0,10.2683,10.2782,10.2385,10.2484,86800.0
2006-01-19 15:10:00,10.34,10.37,10.34,10.37,80400.0,10.2484,10.2782,10.2484,10.2782,80400.0
2006-01-19 15:20:00,10.37,10.38,10.33,10.34,138000.0,10.2782,10.2881,10.2385,10.2484,138000.0
2006-01-19 15:30:00,10.33,10.33,10.3,10.3,212000.0,10.2385,10.2385,10.2088,10.2088,212000.0
2006-01-19 15:40:00,10.3,10.33,10.3,10.31,279200.0,10.2088,10.2385,10.2088,10.2187,279200.0
2006-01-19 15:50:00,10.31,10.35,10.31,10.33,243200.0,10.2187,10.2583,10.2187,10.2385,243200.0
2006-01-20 09:30:00,10.32,10.45,10.27,10.45,102400.0,10.2286,10.3575,10.1791,10.3575,102400.0
2006-01-20 09:40:00,10.45,10.5,10.35,10.38,126000.0,10.3575,10.407,10.2583,10.2881,126000.0
2006-01-20 09:50:00,10.4,10.45,10.4,10.44,112800.0,10.3079,10.3575,10.3079,10.3475,112800.0
2006-01-20 10:00:00,10.44,10.45,10.39,10.41,84000.0,10.3475,10.3575,10.298,10.3178,84000.0
2006-01-20 10:10:00,10.41,10.41,10.38,10.4,85600.0,10.3178,10.3178,10.2881,10.3079,85600.0
2006-01-20 10:20:00,10.4,10.4,10.39,10.4,48400.0,10.3079,10.3079,10.298,10.3079,48400.0
2006-01-20 10:30:00,10.4,10.4,10.34,10.35,64800.0,10.3079,10.3079,10.2484,10.2583,64800.0
2006-01-20 10:40:00,10.35,10.38,10.34,10.38,97600.0,10.2583,10.2881,10.2484,10.2881,97600.0
2006-01-20 10:50:00,10.38,10.38,10.35,10.35,240000.0,10.2881,10.2881,10.2583,10.2583,240000.0
2006-01-20 11:00:00,10.35,10.35,10.31,10.31,113600.0,10.2583,10.2583,10.2187,10.2187,113600.0
2006-01-20 11:10:00,10.31,10.31,10.3,10.3,64800.0,10.2187,10.2187,10.2088,10.2088,64800.0
2006-01-20 11:20:00,10.3,10.36,10.25,10.35,206400.0,10.2088,10.2683,10.1592,10.2583,206400.0
2006-01-20 11:30:00,10.34,10.35,10.31,10.34,102000.0,10.2484,10.2583,10.2187,10.2484,102000.0
2006-01-20 11:40:00,10.34,10.34,10.3,10.3,64800.0,10.2484,10.2484,10.2088,10.2088,64800.0
2006-01-20 11:50:00,10.3,10.3,10.24,10.24,100800.0,10.2088,10.2088,10.1493,10.1493,100800.0
2006-01-20 12:00:00,10.24,10.24,10.2,10.23,121600.0,10.1493,10.1493,10.1097,10.1394,121600.0
2006-01-20 12:10:00,10.22,10.22,10.2,10.2,32800.0,10.1295,10.1295,10.1097,10.1097,32800.0
2006-01-20 12:20:00,10.19,10.21,10.19,10.21,38800.0,10.0998,10.1196,10.0998,10.1196,38800.0
2006-01-20 12:30:00,10.21,10.21,10.21,10.21,49600.0,10.1196,10.1196,10.1196,10.1196,49600.0
2006-01-20 12:40:00,10.2,10.21,10.12,10.12,121600.0,10.1097,10.1196,10.0304,10.0304,121600.0
2006-01-20 12:50:00,10.12,10.15,10.1,10.15,109200.0,10.0304,10.0601,10.0106,10.0601,109200.0
2006-01-20 13:00:00,10.15,10.15,10.13,10.14,30800.0,10.0601,10.0601,10.0403,10.0502,30800.0
2006-01-20 13:10:00,10.13,10.15,10.1,10.13,75200.0,10.0403,10.0601,10.0106,10.0403,75200.0
2006-01-20 13:20:00,10.13,10.14,10.12,10.14,36800.0,10.0403,10.0502,10.0304,10.0502,36800.0
2006-01-20 13:30:00,10.14,10.14,10.1,10.1,71600.0,10.0502,10.0502,10.0106,10.0106,71600.0
2006-01-20 13:40:00,10.11,10.14,10.1,10.12,95200.0,10.0205,10.0502,10.0106,10.0304,95200.0
2006-01-20 13:50:00,10.11,10.11,10.06,10.06,97600.0,10.0205,10.0205,9.9709,9.9709,97600.0
2006-01-20 14:00:00,10.06,10.06,10.01,10.04,158000.0,9.9709,9.9709,9.9214,9.9511,158000.0
2006-01-20 14:10:00,10.04,10.06,10.01,10.02,249600.0,9.9511,9.9709,9.9214,9.9313,249600.0
2006-01-20 14:20:00,10.02,10.06,10.0,10.05,290400.0,9.9313,9.9709,9.9114,9.961,290400.0
2006-01-20 14:30:00,10.05,10.05,10.04,10.05,109600.0,9.961,9.961,9.9511,9.961,109600.0
2006-01-20 14:40:00,10.05,10.05,10.03,10.03,117200.0,9.961,9.961,9.9412,9.9412,117200.0
2006-01-20 14:50:00,10.04,10.04,10.03,10.03,58000.0,9.9511,9.9511,9.9412,9.9412,58000.0
2006-01-20 15:00:00,10.03,10.03,10.03,10.03,83200.0,9.9412,9.9412,9.9412,9.9412,83200.0
2006-01-20 15:10:00,10.03,10.03,10.02,10.02,70400.0,9.9412,9.9412,9.9313,9.9313,70400.0
2006-01-20 15:20:00,10.02,10.02,10.01,10.02,438400.0,9.9313,9.9313,9.9214,9.9313,438400.0
2006-01-20 15:30:00,10.02,10.02,10.0,10.01,302400.0,9.9313,9.9313,9.9114,9.9214,302400.0
2006-01-20 15:40:00,10.0,10.02,9.99,10.0,565200.0,9.9114,9.9313,9.9015,9.9114,565200.0
2006-01-20 15:50:00,10.0,10.01,9.99,9.99,425600.0,9.9114,9.9214,9.9015,9.9015,425600.0
2006-01-23 09:30:00,10.01,10.02,9.91,9.95,171600.0,9.9214,9.9313,9.8222,9.8619,171600.0
2006-01-23 09:40:00,9.95,10.0,9.95,9.99,290000.0,9.8619,9.9114,9.8619,9.9015,290000.0
2006-01-23 09:50:00,9.98,9.98,9.95,9.96,81200.0,9.8916,9.8916,9.8619,9.8718,81200.0
2006-01-23 10:00:00,9.95,9.98,9.95,9.97,284800.0,9.8619,9.8916,9.8619,9.8817,284800.0
2006-01-23 10:10:00,9.97,9.99,9.95,9.95,65200.0,9.8817,9.9015,9.8619,9.8619,65200.0
2006-01-23 10:20:00,9.96,9.97,9.95,9.97,75600.0,9.8718,9.8817,9.8619,9.8817,75600.0
2006-01-23 10:30:00,9.97,9.97,9.95,9.95,98000.0,9.8817,9.8817,9.8619,9.8619,98000.0
2006-01-23 10:40:00,9.94,9.96,9.94,9.96,76400.0,9.852,9.8718,9.852,9.8718,76400.0
2006-01-23 10:50:00,9.96,9.96,9.94,9.95,37600.0,9.8718,9.8718,9.852,9.8619,37600.0
2006-01-23 11:00:00,9.95,9.97,9.95,9.97,61200.0,9.8619,9.8817,9.8619,9.8817,61200.0
2006-01-23 11:10:00,9.97,9.97,9.94,9.97,26000.0,9.8817,9.8817,9.852,9.8817,26000.0
2006-01-23 11:20:00,9.95,9.97,9.94,9.95,22800.0,9.8619,9.8817,9.852,9.8619,22800.0
2006-01-23 11:30:00,9.95,9.97,9.95,9.95,62000.0,9.8619,9.8817,9.8619,9.8619,62000.0
2006-01-23 11:40:00,9.95,9.99,9.95,9.99,65200.0,9.8619,9.9015,9.8619,9.9015,65200.0
2006-01-23 11:50:00,9.99,10.0,9.99,9.99,76400.0,9.9015,9.9114,9.9015,9.9015,76400.0
2006-01-23 12:00:00,9.99,10.0,9.99,9.99,35600.0,9.9015,9.9114,9.9015,9.9015,35600.0
2006-01-23 12:10:00,9.99,10.0,9.97,9.99,72800.0,9.9015,9.9114,9.8817,9.9015,72800.0
2006-01-23 12:20:00,9.99,9.99,9.95,9.97,43600.0,9.9015,9.9015,9.8619,9.8817,43600.0
2006-01-23 12:30:00,9.97,9.99,9.97,9.99,42800.0,9.8817,9.9015,9.8817,9.9015,42800.0
2006-01-23 12:40:00,9.99,9.99,9.97,9.97,109600.0,9.9015,9.9015,9.8817,9.8817,109600.0
2006-01-23 12:50:00,9.97,9.97,9.96,9.96,214400.0,9.8817,9.8817,9.8718,9.8718,214400.0
2006-01-23 13:00:00,9.96,9.97,9.96,9.97,56400.0,9.8718,9.8817,9.8718,9.8817,56400.0
2006-01-23 13:10:00,9.97,9.97,9.97,9.97,21600.0,9.8817,9.8817,9.8817,9.8817,21600.0
2006-01-23 13:20:00,9.97,9.97,9.97,9.97,39200.0,9.8817,9.8817,9.8817,9.8817,39200.0
2006-01-23 13:30:00,9.97,9.97,9.97,9.97,35600.0,9.8817,9.8817,9.8817,9.8817,35600.0
2006-01-23 13:40:00,9.97,9.97,9.95,9.95,23600.0,9.8817,9.8817,9.8619,9.8619,23600.0
2006-01-23 13:50:00,9.95,9.97,9.94,9.97,87200.0,9.8619,9.8817,9.852,9.8817,87200.0
2006-01-23 14:00:00,9.97,9.97,9.95,9.96,42000.0,9.8817,9.8817,9.8619,9.8718,42000.0
2006-01-23 14:10:00,9.96,9.96,9.95,9.96,50400.0,9.8718,9.8718,9.8619,9.8718,50400.0
2006-01-23 14:20:00,9.96,9.96,9.96,9.96,16400.0,9.8718,9.8718,9.8718,9.8718,16400.0
2006-01-23 14:30:00,9.96,9.96,9.95,9.95,25200.0,9.8718,9.8718,9.8619,9.8619,25200.0
2006-01-23 14:40:00,9.95,9.97,9.95,9.97,56800.0,9.8619,9.8817,9.8619,9.8817,56800.0
2006-01-23 14:50:00,9.97,9.99,9.97,9.97,192000.0,9.8817,9.9015,9.8817,9.8817,192000.0
2006-01-23 15:00:00,9.97,9.99,9.95,9.98,177200.0,9.8817,9.9015,9.8619,9.8916,177200.0
2006-01-23 15:10:00,9.98,9.99,9.97,9.99,246000.0,9.8916,9.9015,9.8817,9.9015,246000.0
2006-01-23 15:20:00,9.99,10.03,9.98,10.0,66400.0,9.9015,9.9412,9.8916,9.9114,66400.0
2006-01-23 15:30:00,10.0,10.01,9.99,10.0,96000.0,9.9114,9.9214,9.9015,9.9114,96000.0
2006-01-23 15:40:00,10.0,10.0,9.97,9.99,194400.0,9.9114,9.9114,9.8817,9.9015,194400.0
2006-01-23 15:50:00,9.99,9.99,9.97,9.97,89600.0,9.9015,9.9015,9.8817,9.8817,89600.0
2006-01-24 09:30:00,9.95,9.98,9.88,9.95,355200.0,9.8619,9.8916,9.7925,9.8619,355200.0
2006-01-24 09:40:00,9.97,9.98,9.94,9.96,72000.0,9.8817,9.8916,9.852,9.8718,72000.0
2006-01-24 09:50:00,9.96,9.97,9.94,9.97,76000.0,9.8718,9.8817,9.852,9.8817,76000.0
2006-01-24 10:00:00,9.96,9.97,9.95,9.96,83600.0,9.8718,9.8817,9.8619,9.8718,83600.0
2006-01-24 10:10:00,9.96,9.97,9.95,9.96,92800.0,9.8718,9.8817,9.8619,9.8718,92800.0
2006-01-24 10:20:00,9.96,9.97,9.94,9.95,64800.0,9.8718,9.8817,9.852,9.8619,64800.0
2006-01-24 10:30:00,9.95,9.97,9.94,9.97,112800.0,9.8619,9.8817,9.852,9.8817,112800.0
2006-01-24 10:40:00,9.97,9.98,9.96,9.98,258400.0,9.8817,9.8916,9.8718,9.8916,258400.0
2006-01-24 10:50:00,9.98,9.98,9.96,9.97,86000.0,9.8916,9.8916,9.8718,9.8817,86000.0
2006-01-24 11:00:00,9.97,9.97,9.95,9.95,46800.0,9.8817,9.8817,9.8619,9.8619,46800.0
2006-01-24 11:10:00,9.95,9.97,9.95,9.97,43200.0,9.8619,9.8817,9.8619,9.8817,43200.0
2006-01-24 11:20:00,9.97,9.99,9.96,9.98,47200.0,9.8817,9.9015,9.8718,9.8916,47200.0
2006-01-24 11:30:00,9.98,9.99,9.96,9.98,47200.0,9.8916,9.9015,9.8718,9.8916,47200.0
2006-01-24 11:40:00,9.98,10.05,9.97,10.04,180000.0,9.8916,9.961,9.8817,9.9511,180000.0
2006-01-24 11:50:00,10.03,10.04,10.0,10.03,80400.0,9.9412,9.9511,9.9114,9.9412,80400.0
2006-01-24 12:00:00,10.03,10.07,10.0,10.05,98400.0,9.9412,9.9808,9.9114,9.961,98400.0
2006-01-24 12:10:00,10.05,10.05,10.02,10.05,97600.0,9.961,9.961,9.9313,9.961,97600.0
2006-01-24 12:20:00,10.05,10.06,10.04,10.04,84800.0,9.961,9.9709,9.9511,9.9511,84800.0
2006-01-24 12:30:00,10.04,10.05,10.03,10.04,83200.0,9.9511,9.961,9.9412,9.9511,83200.0
2006-01-24 12:40:00,10.04,10.04,9.95,9.95,60800.0,9.9511,9.9511,9.8619,9.8619,60800.0
2006-01-24 12:50:00,9.95,10.01,9.95,9.98,182400.0,9.8619,9.9214,9.8619,9.8916,182400.0
2006-01-24 13:00:00,9.97,9.98,9.95,9.96,76400.0,9.8817,9.8916,9.8619,9.8718,76400.0
2006-01-24 13:10:00,9.95,9.97,9.95,9.96,80400.0,9.8619,9.8817,9.8619,9.8718,80400.0
2006-01-24 13:20:00,9.95,9.96,9.94,9.96,23200.0,9.8619,9.8718,9.852,9.8718,23200.0
2006-01-24 13:30:00,9.96,9.99,9.95,9.99,39600.0,9.8718,9.9015,9.8619,9.9015,39600.0
2006-01-24 13:40:00,9.98,9.99,9.96,9.98,24800.0,9.8916,9.9015,9.8718,9.8916,24800.0
2006-01-24 13:50:00,9.98,10.0,9.96,9.98,25200.0,9.8916,9.9114,9.8718,9.8916,25200.0
2006-01-24 14:00:00,9.99,10.04,9.98,10.03,173200.0,9.9015,9.9511,9.8916,9.9412,173200.0
2006-01-24 14:10:00,10.03,10.06,10.01,10.04,70800.0,9.9412,9.9709,9.9214,9.9511,70800.0
2006-01-24 14:20:00,10.04,10.07,10.03,10.06,63200.0,9.9511,9.9808,9.9412,9.9709,63200.0
2006-01-24 14:30:00,10.06,10.1,10.05,10.07,88800.0,9.9709,10.0106,9.961,9.9808,88800.0
2006-01-24 14:40:00,10.07,10.08,10.04,10.04,45600.0,9.9808,9.9907,9.9511,9.9511,45600.0
2006-01-24 14:50:00,10.04,10.05,10.02,10.02,72800.0,9.9511,9.961,9.9313,9.9313,72800.0
2006-01-24 15:00:00,10.02,10.05,10.01,10.04,88000.0,9.9313,9.961,9.9214,9.9511,88000.0
2006-01-24 15:10:00,10.04,10.04,10.01,10.04,84000.0,9.9511,9.9511,9.9214,9.9511,84000.0
2006-01-24 15:20:00,10.04,10.05,10.01,10.04,60400.0,9.9511,9.961,9.9214,9.9511,60400.0
2006-01-24 15:30:00,10.04,10.05,10.01,10.02,118000.0,9.9511,9.961,9.9214,9.9313,118000.0
2006-01-24 15:40:00,10.02,10.02,9.97,10.0,165600.0,9.9313,9.9313,9.8817,9.9114,165600.0
2006-01-24 15:50:00,10.0,10.0,9.97,9.99,250400.0,9.9114,9.9114,9.8817,9.9015,250400.0
2006-01-25 09:30:00,10.1,10.18,10.1,10.13,287600.0,10.0106,10.0898,10.0106,10.0403,287600.0
2006-01-25 09:40:00,10.13,10.14,10.06,10.09,169600.0,10.0403,10.0502,9.9709,10.0006,169600.0
2006-01-25 09:50:00,10.07,10.13,10.06,10.06,321600.0,9.9808,10.0403,9.9709,9.9709,321600.0
2006-01-25 10:00:00,10.06,10.06,9.97,9.98,171600.0,9.9709,9.9709,9.8817,9.8916,171600.0
2006-01-25 10:10:00,9.98,10.07,9.98,10.04,70800.0,9.8916,9.9808,9.8916,9.9511,70800.0
2006-01-25 10:20:00,10.04,10.05,9.94,9.95,170400.0,9.9511,9.961,9.852,9.8619,170400.0
2006-01-25 10:30:00,9.95,9.95,9.92,9.95,170400.0,9.8619,9.8619,9.8322,9.8619,170400.0
2006-01-25 10:40:00,9.95,9.95,9.95,9.95,51200.0,9.8619,9.8619,9.8619,9.8619,51200.0
2006-01-25 10:50:00,9.95,10.03,9.95,9.97,89200.0,9.8619,9.9412,9.8619,9.8817,89200.0
2006-01-25 11:00:00,9.97,9.99,9.97,9.98,110000.0,9.8817,9.9015,9.8817,9.8916,110000.0
2006-01-25 11:10:00,9.98,9.98,9.95,9.96,50000.0,9.8916,9.8916,9.8619,9.8718,50000.0
2006-01-25 11:20:00,9.96,9.97,9.95,9.96,230800.0,9.8718,9.8817,9.8619,9.8718,230800.0
2006-01-25 11:30:00,9.96,9.96,9.95,9.95,113200.0,9.8718,9.8718,9.8619,9.8619,113200.0
2006-01-25 11:40:00,9.95,9.95,9.94,9.94,85200.0,9.8619,9.8619,9.852,9.852,85200.0
2006-01-25 11:50:00,9.94,9.94,9.93,9.94,116800.0,9.852,9.852,9.8421,9.852,116800.0
2006-01-25 12:00:00,9.94,9.94,9.94,9.94,40800.0,9.852,9.852,9.852,9.852,40800.0
2006-01-25 12:10:00,9.94,9.94,9.94,9.94,89600.0,9.852,9.852,9.852,9.852,89600.0
2006-01-25 12:20:00,9.94,9.94,9.91,9.91,84400.0,9.852,9.852,9.8222,9.8222,84400.0
2006-01-25 12:30:00,9.91,9.92,9.91,9.92,98000.0,9.8222,9.8322,9.8222,9.8322,98000.0
2006-01-25 12:40:00,9.92,9.92,9.91,9.91,32000.0,9.8322,9.8322,9.8222,9.8222,32000.0
2006-01-25 12:50:00,9.91,9.91,9.91,9.91,31600.0,9.8222,9.8222,9.8222,9.8222,31600.0
2006-01-25 13:00:00,9.91,9.91,9.89,9.9,197200.0,9.8222,9.8222,9.8024,9.8123,197200.0
2006-01-25 13:10:00,9.9,9.91,9.88,9.89,204400.0,9.8123,9.8222,9.7925,9.8024,204400.0
2006-01-25 13:20:00,9.89,9.89,9.85,9.87,288400.0,9.8024,9.8024,9.7628,9.7826,288400.0
2006-01-25 13:30:00,9.87,9.89,9.87,9.89,231200.0,9.7826,9.8024,9.7826,9.8024,231200.0
2006-01-25 13:40:00,9.89,9.9,9.88,9.89,144400.0,9.8024,9.8123,9.7925,9.8024,144400.0
2006-01-25 13:50:00,9.89,9.91,9.89,9.9,209200.0,9.8024,9.8222,9.8024,9.8123,209200.0
2006-01-25 14:00:00,9.9,9.9,9.89,9.9,208000.0,9.8123,9.8123,9.8024,9.8123,208000.0
2006-01-25 14:10:00,9.89,9.91,9.89,9.9,145200.0,9.8024,9.8222,9.8024,9.8123,145200.0
2006-01-25 14:20:00,9.9,9.9,9.9,9.9,52800.0,9.8123,9.8123,9.8123,9.8123,52800.0
2006-01-25 14:30:00,9.9,9.9,9.9,9.9,211200.0,9.8123,9.8123,9.8123,9.8123,211200.0
2006-01-25 14:40:00,9.91,9.92,9.9,9.9,257200.0,9.8222,9.8322,9.8123,9.8123,257200.0
2006-01-25 14:50:00,9.9,9.9,9.9,9.9,141600.0,9.8123,9.8123,9.8123,9.8123,141600.0
2006-01-25 15:00:00,9.9,9.9,9.88,9.88,113600.0,9.8123,9.8123,9.7925,9.7925,113600.0
2006-01-25 15:10:00,9.88,9.92,9.88,9.91,71200.0,9.7925,9.8322,9.7925,9.8222,71200.0
2006-01-25 15:20:00,9.91,9.91,9.88,9.88,131600.0,9.8222,9.8222,9.7925,9.7925,131600.0
2006-01-25 15:30:00,9.88,9.88,9.87,9.88,159200.0,9.7925,9.7925,9.7826,9.7925,159200.0
2006-01-25 15:40:00,9.88,9.88,9.87,9.87,144000.0,9.7925,9.7925,9.7826,9.7826,144000.0
2006-01-25 15:50:00,9.87,9.88,9.87,9.88,301200.0,9.7826,9.7925,9.7826,9.7925,301200.0
2006-01-26 09:30:00,9.93,9.97,9.9,9.9,222400.0,9.8421,9.8817,9.8123,9.8123,222400.0
2006-01-26 09:40:00,9.9,9.95,9.9,9.95,229200.0,9.8123,9.8619,9.8123,9.8619,229200.0
2006-01-26 09:50:00,9.95,10.04,9.95,10.01,226800.0,9.8619,9.9511,9.8619,9.9214,226800.0
2006-01-26 10:00:00,10.01,10.02,9.94,10.0,224800.0,9.9214,9.9313,9.852,9.9114,224800.0
2006-01-26 10:10:00,10.0,10.0,9.99,9.99,166400.0,9.9114,9.9114,9.9015,9.9015,166400.0
2006-01-26 10:20:00,9.99,9.99,9.93,9.94,288800.0,9.9015,9.9015,9.8421,9.852,288800.0
2006-01-26 10:30:00,9.94,9.96,9.94,9.96,189200.0,9.852,9.8718,9.852,9.8718,189200.0
2006-01-26 10:40:00,9.97,9.97,9.93,9.94,82800.0,9.8817,9.8817,9.8421,9.852,82800.0
2006-01-26 10:50:00,9.94,9.97,9.94,9.96,53200.0,9.852,9.8817,9.852,9.8718,53200.0
2006-01-26 11:00:00,9.96,9.97,9.95,9.97,103200.0,9.8718,9.8817,9.8619,9.8817,103200.0
2006-01-26 11:10:00,9.97,10.0,9.97,9.97,132800.0,9.8817,9.9114,9.8817,9.8817,132800.0
2006-01-26 11:20:00,9.97,9.97,9.97,9.97,67200.0,9.8817,9.8817,9.8817,9.8817,67200.0
2006-01-26 11:30:00,9.97,9.97,9.96,9.96,65200.0,9.8817,9.8817,9.8718,9.8718,65200.0
2006-01-26 11:40:00,9.96,9.97,9.96,9.97,116000.0,9.8718,9.8817,9.8718,9.8817,116000.0
2006-01-26 11:50:00,9.97,9.98,9.97,9.98,85200.0,9.8817,9.8916,9.8817,9.8916,85200.0
2006-01-26 12:00:00,9.98,10.01,9.98,10.0,98000.0,9.8916,9.9214,9.8916,9.9114,98000.0
2006-01-26 12:10:00,10.0,10.01,10.0,10.0,89600.0,9.9114,9.9214,9.9114,9.9114,89600.0
2006-01-26 12:20:00,10.0,10.0,10.0,10.0,24400.0,9.9114,9.9114,9.9114,9.9114,24400.0
2006-01-26 12:30:00,10.0,10.0,10.0,10.0,16400.0,9.9114,9.9114,9.9114,9.9114,16400.0
2006-01-26 12:40:00,10.0,10.02,10.0,10.02,109600.0,9.9114,9.9313,9.9114,9.9313,109600.0
2006-01-26 12:50:00,10.02,10.02,10.01,10.01,39600.0,9.9313,9.9313,9.9214,9.9214,39600.0
2006-01-26 13:00:00,10.01,10.01,10.01,10.01,44000.0,9.9214,9.9214,9.9214,9.9214,44000.0
2006-01-26 13:10:00,10.01,10.02,10.01,10.02,66000.0,9.9214,9.9313,9.9214,9.9313,66000.0
2006-01-26 13:20:00,10.02,10.06,10.02,10.06,100800.0,9.9313,9.9709,9.9313,9.9709,100800.0
2006-01-26 13:30:00,10.05,10.05,10.04,10.05,60000.0,9.961,9.961,9.9511,9.961,60000.0
2006-01-26 13:40:00,10.05,10.05,10.02,10.03,183200.0,9.961,9.961,9.9313,9.9412,183200.0
2006-01-26 13:50:00,10.03,10.03,10.02,10.03,290000.0,9.9412,9.9412,9.9313,9.9412,290000.0
2006-01-26 14:00:00,10.03,10.04,10.03,10.04,300400.0,9.9412,9.9511,9.9412,9.9511,300400.0
2006-01-26 14:10:00,10.04,10.11,10.04,10.11,119200.0,9.9511,10.0205,9.9511,10.0205,119200.0
2006-01-26 14:20:00,10.11,10.11,10.1,10.11,68400.0,10.0205,10.0205,10.0106,10.0205,68400.0
2006-01-26 14:30:00,10.12,10.12,10.06,10.08,190800.0,10.0304,10.0304,9.9709,9.9907,190800.0
2006-01-26 14:40:00,10.08,10.08,10.05,10.07,71200.0,9.9907,9.9907,9.961,9.9808,71200.0
2006-01-26 14:50:00,10.08,10.13,10.08,10.1,111200.0,9.9907,10.0403,9.9907,10.0106,111200.0
2006-01-26 15:00:00,10.1,10.11,10.09,10.1,103200.0,10.0106,10.0205,10.0006,10.0106,103200.0
2006-01-26 15:10:00,10.09,10.09,10.09,10.09,82400.0,10.0006,10.0006,10.0006,10.0006,82400.0
2006-01-26 15:20:00,10.09,10.09,10.08,10.09,143600.0,10.0006,10.0006,9.9907,10.0006,143600.0
2006-01-26 15:30:00,10.09,10.09,10.05,10.07,225600.0,10.0006,10.0006,9.961,9.9808,225600.0
2006-01-26 15:40:00,10.07,10.07,10.04,10.04,206000.0,9.9808,9.9808,9.9511,9.9511,206000.0
2006-01-26 15:50:00,10.04,10.06,10.04,10.05,382400.0,9.9511,9.9709,9.9511,9.961,382400.0
2006-01-27 09:30:00,10.05,10.06,10.03,10.05,154400.0,9.961,9.9709,9.9412,9.961,154400.0
2006-01-27 09:40:00,10.05,10.15,10.03,10.1,375600.0,9.961,10.0601,9.9412,10.0106,375600.0
2006-01-27 09:50:00,10.1,10.15,10.1,10.14,130800.0,10.0106,10.0601,10.0106,10.0502,130800.0
2006-01-27 10:00:00,10.13,10.18,10.13,10.18,164800.0,10.0403,10.0898,10.0403,10.0898,164800.0
2006-01-27 10:10:00,10.18,10.18,10.12,10.13,114800.0,10.0898,10.0898,10.0304,10.0403,114800.0
2006-01-27 10:20:00,10.13,10.21,10.13,10.21,138000.0,10.0403,10.1196,10.0403,10.1196,138000.0
2006-01-27 10:30:00,10.21,10.29,10.18,10.29,173600.0,10.1196,10.1989,10.0898,10.1989,173600.0
2006-01-27 10:40:00,10.29,10.37,10.28,10.36,192000.0,10.1989,10.2782,10.189,10.2683,192000.0
2006-01-27 10:50:00,10.37,10.4,10.36,10.37,167600.0,10.2782,10.3079,10.2683,10.2782,167600.0
2006-01-27 11:00:00,10.37,10.4,10.37,10.39,83600.0,10.2782,10.3079,10.2782,10.298,83600.0
2006-01-27 11:10:00,10.38,10.38,10.38,10.38,83600.0,10.2881,10.2881,10.2881,10.2881,83600.0
2006-01-27 11:20:00,10.38,10.38,10.37,10.37,91600.0,10.2881,10.2881,10.2782,10.2782,91600.0
2006-01-27 11:30:00,10.37,10.37,10.37,10.37,129200.0,10.2782,10.2782,10.2782,10.2782,129200.0
2006-01-27 11:40:00,10.37,10.38,10.36,10.36,102800.0,10.2782,10.2881,10.2683,10.2683,102800.0
2006-01-27 11:50:00,10.36,10.36,10.31,10.31,85200.0,10.2683,10.2683,10.2187,10.2187,85200.0
2006-01-27 12:00:00,10.32,10.35,10.31,10.35,52400.0,10.2286,10.2583,10.2187,10.2583,52400.0
2006-01-27 12:10:00,10.35,10.35,10.34,10.35,57200.0,10.2583,10.2583,10.2484,10.2583,57200.0
2006-01-27 12:20:00,10.35,10.38,10.35,10.37,94000.0,10.2583,10.2881,10.2583,10.2782,94000.0
2006-01-27 12:30:00,10.36,10.38,10.36,10.37,39200.0,10.2683,10.2881,10.2683,10.2782,39200.0
2006-01-27 12:40:00,10.38,10.38,10.37,10.38,100800.0,10.2881,10.2881,10.2782,10.2881,100800.0
2006-01-27 12:50:00,10.38,10.44,10.38,10.4,220400.0,10.2881,10.3475,10.2881,10.3079,220400.0
2006-01-27 13:00:00,10.4,10.4,10.32,10.33,141600.0,10.3079,10.3079,10.2286,10.2385,141600.0
2006-01-27 13:10:00,10.33,10.33,10.31,10.32,63600.0,10.2385,10.2385,10.2187,10.2286,63600.0
2006-01-27 13:20:00,10.32,10.33,10.32,10.33,66800.0,10.2286,10.2385,10.2286,10.2385,66800.0
2006-01-27 13:30:00,10.33,10.36,10.33,10.36,101200.0,10.2385,10.2683,10.2385,10.2683,101200.0
2006-01-27 13:40:00,10.36,10.36,10.36,10.36,44000.0,10.2683,10.2683,10.2683,10.2683,44000.0
2006-01-27 13:50:00,10.36,10.38,10.36,10.38,90400.0,10.2683,10.2881,10.2683,10.2881,90400.0
2006-01-27 14:00:00,10.38,10.38,10.38,10.38,30800.0,10.2881,10.2881,10.2881,10.2881,30800.0
2006-01-27 14:10:00,10.38,10.38,10.38,10.38,55200.0,10.2881,10.2881,10.2881,10.2881,55200.0
2006-01-27 14:20:00,10.38,10.43,10.38,10.43,121200.0,10.2881,10.3376,10.2881,10.3376,121200.0
2006-01-27 14:30:00,10.43,10.43,10.42,10.42,83200.0,10.3376,10.3376,10.3277,10.3277,83200.0
2006-01-27 14:40:00,10.43,10.43,10.38,10.38,41600.0,10.3376,10.3376,10.2881,10.2881,41600.0
2006-01-27 14:50:00,10.38,10.4,10.38,10.4,65200.0,10.2881,10.3079,10.2881,10.3079,65200.0
2006-01-27 15:00:00,10.4,10.4,10.39,10.4,37600.0,10.3079,10.3079,10.298,10.3079,37600.0
2006-01-27 15:10:00,10.39,10.4,10.39,10.39,155200.0,10.298,10.3079,10.298,10.298,155200.0
2006-01-27 15:20:00,10.39,10.4,10.39,10.4,74800.0,10.298,10.3079,10.298,10.3079,74800.0
2006-01-27 15:30:00,10.4,10.4,10.39,10.39,56400.0,10.3079,10.3079,10.298,10.298,56400.0
2006-01-27 15:40:00,10.39,10.39,10.39,10.39,179600.0,10.298,10.298,10.298,10.298,179600.0
2006-01-27 15:50:00,10.39,10.45,10.38,10.4,374800.0,10.298,10.3575,10.2881,10.3079,374800.0
2006-01-30 09:30:00,10.4,10.55,10.4,10.5,282400.0,10.3079,10.4566,10.3079,10.407,282400.0
2006-01-30 09:40:00,10.51,10.6,10.51,10.58,372000.0,10.4169,10.5061,10.4169,10.4863,372000.0
2006-01-30 09:50:00,10.58,10.68,10.58,10.63,223600.0,10.4863,10.5854,10.4863,10.5359,223600.0
2006-01-30 10:00:00,10.62,10.67,10.56,10.65,174800.0,10.526,10.5755,10.4665,10.5557,174800.0
2006-01-30 10:10:00,10.65,10.67,10.63,10.63,196000.0,10.5557,10.5755,10.5359,10.5359,196000.0
2006-01-30 10:20:00,10.63,10.67,10.6,10.61,171600.0,10.5359,10.5755,10.5061,10.516,171600.0
2006-01-30 10:30:00,10.61,10.64,10.57,10.63,142800.0,10.516,10.5458,10.4764,10.5359,142800.0
2006-01-30 10:40:00,10.63,10.68,10.63,10.68,108800.0,10.5359,10.5854,10.5359,10.5854,108800.0
2006-01-30 10:50:00,10.68,10.68,10.67,10.67,83600.0,10.5854,10.5854,10.5755,10.5755,83600.0
2006-01-30 11:00:00,10.67,10.67,10.67,10.67,74800.0,10.5755,10.5755,10.5755,10.5755,74800.0
2006-01-30 11:10:00,10.67,10.67,10.65,10.66,76000.0,10.5755,10.5755,10.5557,10.5656,76000.0
2006-01-30 11:20:00,10.66,10.66,10.59,10.6,133200.0,10.5656,10.5656,10.4962,10.5061,133200.0
2006-01-30 11:30:00,10.6,10.65,10.59,10.6,82800.0,10.5061,10.5557,10.4962,10.5061,82800.0
2006-01-30 11:40:00,10.6,10.62,10.6,10.61,96400.0,10.5061,10.526,10.5061,10.516,96400.0
2006-01-30 11:50:00,10.61,10.63,10.61,10.63,75600.0,10.516,10.5359,10.516,10.5359,75600.0
2006-01-30 12:00:00,10.63,10.65,10.62,10.64,62000.0,10.5359,10.5557,10.526,10.5458,62000.0
2006-01-30 12:10:00,10.64,10.67,10.64,10.66,70800.0,10.5458,10.5755,10.5458,10.5656,70800.0
2006-01-30 12:20:00,10.66,10.7,10.66,10.68,79200.0,10.5656,10.6052,10.5656,10.5854,79200.0
2006-01-30 12:30:00,10.68,10.71,10.68,10.7,81600.0,10.5854,10.6152,10.5854,10.6052,81600.0
2006-01-30 12:40:00,10.7,10.72,10.69,10.69,159600.0,10.6052,10.6251,10.5953,10.5953,159600.0
2006-01-30 12:50:00,10.69,10.69,10.68,10.69,60400.0,10.5953,10.5953,10.5854,10.5953,60400.0
2006-01-30 13:00:00,10.69,10.71,10.69,10.7,183200.0,10.5953,10.6152,10.5953,10.6052,183200.0
2006-01-30 13:10:00,10.69,10.7,10.69,10.7,85200.0,10.5953,10.6052,10.5953,10.6052,85200.0
2006-01-30 13:20:00,10.71,10.73,10.71,10.72,158000.0,10.6152,10.635,10.6152,10.6251,158000.0
2006-01-30 13:30:00,10.72,10.72,10.72,10.72,58400.0,10.6251,10.6251,10.6251,10.6251,58400.0
2006-01-30 13:40:00,10.72,10.72,10.72,10.72,146400.0,10.6251,10.6251,10.6251,10.6251,146400.0
2006-01-30 13:50:00,10.72,10.72,10.69,10.69,125600.0,10.6251,10.6251,10.5953,10.5953,125600.0
2006-01-30 14:00:00,10.69,10.7,10.69,10.69,126400.0,10.5953,10.6052,10.5953,10.5953,126400.0
2006-01-30 14:10:00,10.69,10.69,10.66,10.66,75600.0,10.5953,10.5953,10.5656,10.5656,75600.0
2006-01-30 14:20:00,10.66,10.66,10.6,10.63,210000.0,10.5656,10.5656,10.5061,10.5359,210000.0
2006-01-30 14:30:00,10.62,10.63,10.55,10.55,475200.0,10.526,10.5359,10.4566,10.4566,475200.0
2006-01-30 14:40:00,10.55,10.61,10.55,10.61,303600.0,10.4566,10.516,10.4566,10.516,303600.0
2006-01-30 14:50:00,10.61,10.69,10.6,10.68,104400.0,10.516,10.5953,10.5061,10.5854,104400.0
2006-01-30 15:00:00,10.68,10.71,10.66,10.71,149200.0,10.5854,10.6152,10.5656,10.6152,149200.0
2006-01-30 15:10:00,10.71,10.75,10.71,10.72,186800.0,10.6152,10.6548,10.6152,10.6251,186800.0
2006-01-30 15:20:00,10.72,10.73,10.67,10.68,226000.0,10.6251,10.635,10.5755,10.5854,226000.0
2006-01-30 15:30:00,10.68,10.68,10.63,10.65,178800.0,10.5854,10.5854,10.5359,10.5557,178800.0
2006-01-30 15:40:00,10.64,10.68,10.64,10.68,132800.0,10.5458,10.5854,10.5458,10.5854,132800.0
2006-01-30 15:50:00,10.68,10.68,10.61,10.65,270400.0,10.5854,10.5854,10.516,10.5557,270400.0
2006-01-31 09:30:00,10.64,10.64,10.48,10.55,351200.0,10.5458,10.5458,10.3872,10.4566,351200.0
2006-01-31 09:40:00,10.55,10.55,10.31,10.4,487600.0,10.4566,10.4566,10.2187,10.3079,487600.0
2006-01-31 09:50:00,10.38,10.45,10.37,10.39,433600.0,10.2881,10.3575,10.2782,10.298,433600.0
2006-01-31 10:00:00,10.4,10.4,10.2,10.27,623600.0,10.3079,10.3079,10.1097,10.1791,623600.0
2006-01-31 10:10:00,10.27,10.31,10.18,10.22,776400.0,10.1791,10.2187,10.0898,10.1295,776400.0
2006-01-31 10:20:00,10.22,10.35,10.22,10.32,397200.0,10.1295,10.2583,10.1295,10.2286,397200.0
2006-01-31 10:30:00,10.31,10.34,10.28,10.29,175600.0,10.2187,10.2484,10.189,10.1989,175600.0
2006-01-31 10:40:00,10.29,10.31,10.25,10.25,142000.0,10.1989,10.2187,10.1592,10.1592,142000.0
2006-01-31 10:50:00,10.25,10.28,10.22,10.22,257200.0,10.1592,10.189,10.1295,10.1295,257200.0
2006-01-31 11:00:00,10.22,10.25,10.19,10.21,310400.0,10.1295,10.1592,10.0998,10.1196,310400.0
2006-01-31 11:10:00,10.21,10.24,10.19,10.22,124400.0,10.1196,10.1493,10.0998,10.1295,124400.0
2006-01-31 11:20:00,10.22,10.22,10.19,10.2,82400.0,10.1295,10.1295,10.0998,10.1097,82400.0
2006-01-31 11:30:00,10.2,10.21,10.18,10.21,106800.0,10.1097,10.1196,10.0898,10.1196,106800.0
2006-01-31 11:40:00,10.22,10.22,10.2,10.21,237200.0,10.1295,10.1295,10.1097,10.1196,237200.0
2006-01-31 11:50:00,10.21,10.21,10.19,10.19,272000.0,10.1196,10.1196,10.0998,10.0998,272000.0
2006-01-31 12:00:00,10.19,10.19,10.13,10.15,285600.0,10.0998,10.0998,10.0403,10.0601,285600.0
2006-01-31 12:10:00,10.14,10.17,10.11,10.15,407200.0,10.0502,10.0799,10.0205,10.0601,407200.0
2006-01-31 12:20:00,10.15,10.19,10.13,10.15,274800.0,10.0601,10.0998,10.0403,10.0601,274800.0
2006-01-31 12:30:00,10.14,10.16,10.1,10.15,410400.0,10.0502,10.07,10.0106,10.0601,410400.0
2006-01-31 12:40:00,10.15,10.22,10.15,10.21,195600.0,10.0601,10.1295,10.0601,10.1196,195600.0
2006-01-31 12:50:00,10.21,10.29,10.18,10.27,210000.0,10.1196,10.1989,10.0898,10.1791,210000.0
2006-01-31 13:00:00,10.27,10.31,10.27,10.27,151200.0,10.1791,10.2187,10.1791,10.1791,151200.0
2006-01-31 13:10:00,10.27,10.27,10.2,10.2,132400.0,10.1791,10.1791,10.1097,10.1097,132400.0
2006-01-31 13:20:00,10.2,10.21,10.19,10.2,60000.0,10.1097,10.1196,10.0998,10.1097,60000.0
2006-01-31 13:30:00,10.2,10.26,10.2,10.24,179600.0,10.1097,10.1691,10.1097,10.1493,179600.0
2006-01-31 13:40:00,10.24,10.24,10.22,10.23,53600.0,10.1493,10.1493,10.1295,10.1394,53600.0
2006-01-31 13:50:00,10.23,10.25,10.22,10.25,84800.0,10.1394,10.1592,10.1295,10.1592,84800.0
2006-01-31 14:00:00,10.25,10.25,10.25,10.25,69600.0,10.1592,10.1592,10.1592,10.1592,69600.0
2006-01-31 14:10:00,10.25,10.28,10.25,10.26,148000.0,10.1592,10.189,10.1592,10.1691,148000.0
2006-01-31 14:20:00,10.26,10.26,10.2,10.24,228400.0,10.1691,10.1691,10.1097,10.1493,228400.0
2006-01-31 14:30:00,10.24,10.24,10.24,10.24,115600.0,10.1493,10.1493,10.1493,10.1493,115600.0
2006-01-31 14:40:00,10.24,10.24,10.2,10.21,134000.0,10.1493,10.1493,10.1097,10.1196,134000.0
2006-01-31 14:50:00,10.21,10.3,10.21,10.29,205600.0,10.1196,10.2088,10.1196,10.1989,205600.0
2006-01-31 15:00:00,10.29,10.35,10.29,10.34,241600.0,10.1989,10.2583,10.1989,10.2484,241600.0
2006-01-31 15:10:00,10.34,10.34,10.3,10.3,195200.0,10.2484,10.2484,10.2088,10.2088,195200.0
2006-01-31 15:20:00,10.3,10.3,10.27,10.28,134800.0,10.2088,10.2088,10.1791,10.189,134800.0
2006-01-31 15:30:00,10.28,10.28,10.26,10.26,208800.0,10.189,10.189,10.1691,10.1691,208800.0
2006-01-31 15:40:00,10.26,10.28,10.23,10.27,280400.0,10.1691,10.189,10.1394,10.1791,280400.0
2006-01-31 15:50:00,10.26,10.26,10.24,10.25,276800.0,10.1691,10.1691,10.1493,10.1592,276800.0
2006-02-01 09:30:00,10.05,10.05,9.9,10.02,498000.0,9.961,9.961,9.8123,9.9313,498000.0
2006-02-01 09:40:00,10.0,10.05,9.97,10.01,313200.0,9.9114,9.961,9.8817,9.9214,313200.0
2006-02-01 09:50:00,10.0,10.03,10.0,10.01,218800.0,9.9114,9.9412,9.9114,9.9214,218800.0
2006-02-01 10:00:00,10.01,10.02,9.98,10.0,552400.0,9.9214,9.9313,9.8916,9.9114,552400.0
2006-02-01 10:10:00,10.0,10.1,10.0,10.09,212400.0,9.9114,10.0106,9.9114,10.0006,212400.0
2006-02-01 10:20:00,10.09,10.22,10.09,10.13,260400.0,10.0006,10.1295,10.0006,10.0403,260400.0
2006-02-01 10:30:00,10.13,10.14,10.04,10.05,183600.0,10.0403,10.0502,9.9511,9.961,183600.0
2006-02-01 10:40:00,10.06,10.12,10.06,10.06,166800.0,9.9709,10.0304,9.9709,9.9709,166800.0
2006-02-01 10:50:00,10.06,10.09,10.05,10.07,162000.0,9.9709,10.0006,9.961,9.9808,162000.0
2006-02-01 11:00:00,10.07,10.08,10.04,10.06,240000.0,9.9808,9.9907,9.9511,9.9709,240000.0
2006-02-01 11:10:00,10.06,10.07,10.05,10.05,140000.0,9.9709,9.9808,9.961,9.961,140000.0
2006-02-01 11:20:00,10.06,10.06,10.01,10.06,166800.0,9.9709,9.9709,9.9214,9.9709,166800.0
2006-02-01 11:30:00,10.06,10.1,10.06,10.1,127200.0,9.9709,10.0106,9.9709,10.0106,127200.0
2006-02-01 11:40:00,10.11,10.12,10.09,10.1,137200.0,10.0205,10.0304,10.0006,10.0106,137200.0
2006-02-01 11:50:00,10.1,10.13,10.09,10.09,112400.0,10.0106,10.0403,10.0006,10.0006,112400.0
2006-02-01 12:00:00,10.09,10.09,10.08,10.09,62400.0,10.0006,10.0006,9.9907,10.0006,62400.0
2006-02-01 12:10:00,10.09,10.09,10.09,10.09,62400.0,10.0006,10.0006,10.0006,10.0006,62400.0
2006-02-01 12:20:00,10.09,10.11,10.09,10.1,81200.0,10.0006,10.0205,10.0006,10.0106,81200.0
2006-02-01 12:30:00,10.1,10.1,10.1,10.1,84400.0,10.0106,10.0106,10.0106,10.0106,84400.0
2006-02-01 12:40:00,10.1,10.12,10.1,10.12,86800.0,10.0106,10.0304,10.0106,10.0304,86800.0
2006-02-01 12:50:00,10.12,10.16,10.11,10.15,113600.0,10.0304,10.07,10.0205,10.0601,113600.0
2006-02-01 13:00:00,10.15,10.15,10.1,10.1,92000.0,10.0601,10.0601,10.0106,10.0106,92000.0
2006-02-01 13:10:00,10.1,10.1,10.08,10.09,42800.0,10.0106,10.0106,9.9907,10.0006,42800.0
2006-02-01 13:20:00,10.08,10.09,10.08,10.08,68000.0,9.9907,10.0006,9.9907,9.9907,68000.0
2006-02-01 13:30:00,10.08,10.11,10.08,10.11,135200.0,9.9907,10.0205,9.9907,10.0205,135200.0
2006-02-01 13:40:00,10.11,10.15,10.11,10.14,138000.0,10.0205,10.0601,10.0205,10.0502,138000.0
2006-02-01 13:50:00,10.14,10.17,10.14,10.15,102800.0,10.0502,10.0799,10.0502,10.0601,102800.0
2006-02-01 14:00:00,10.15,10.17,10.15,10.16,97600.0,10.0601,10.0799,10.0601,10.07,97600.0
2006-02-01 14:10:00,10.16,10.16,10.16,10.16,395200.0,10.07,10.07,10.07,10.07,395200.0
2006-02-01 14:20:00,10.16,10.16,10.08,10.09,224400.0,10.07,10.07,9.9907,10.0006,224400.0
2006-02-01 14:30:00,10.09,10.09,10.07,10.08,156800.0,10.0006,10.0006,9.9808,9.9907,156800.0
2006-02-01 14:40:00,10.08,10.08,10.04,10.05,223200.0,9.9907,9.9907,9.9511,9.961,223200.0
2006-02-01 14:50:00,10.04,10.05,10.04,10.04,125600.0,9.9511,9.961,9.9511,9.9511,125600.0
2006-02-01 15:00:00,10.04,10.04,10.03,10.04,130000.0,9.9511,9.9511,9.9412,9.9511,130000.0
2006-02-01 15:10:00,10.04,10.05,9.99,10.0,370800.0,9.9511,9.961,9.9015,9.9114,370800.0
2006-02-01 15:20:00,10.0,10.02,10.0,10.02,263200.0,9.9114,9.9313,9.9114,9.9313,263200.0
2006-02-01 15:30:00,10.02,10.06,10.0,10.01,198800.0,9.9313,9.9709,9.9114,9.9214,198800.0
2006-02-01 15:40:00,10.01,10.04,10.0,10.0,240400.0,9.9214,9.9511,9.9114,9.9114,240400.0
2006-02-01 15:50:00,10.0,10.03,10.0,10.02,346000.0,9.9114,9.9412,9.9114,9.9313,346000.0
2006-02-02 09:30:00,10.03,10.11,10.03,10.1,211200.0,9.9412,10.0205,9.9412,10.0106,211200.0
2006-02-02 09:40:00,10.09,10.21,10.09,10.18,227200.0,10.0006,10.1196,10.0006,10.0898,227200.0
2006-02-02 09:50:00,10.18,10.19,10.13,10.16,172400.0,10.0898,10.0998,10.0403,10.07,172400.0
2006-02-02 10:00:00,10.16,10.18,10.1,10.12,189600.0,10.07,10.0898,10.0106,10.0304,189600.0
2006-02-02 10:10:00,10.12,10.19,10.12,10.17,115600.0,10.0304,10.0998,10.0304,10.0799,115600.0
2006-02-02 10:20:00,10.17,10.18,10.15,10.15,103200.0,10.0799,10.0898,10.0601,10.0601,103200.0
2006-02-02 10:30:00,10.15,10.15,10.09,10.09,142400.0,10.0601,10.0601,10.0006,10.0006,142400.0
2006-02-02 10:40:00,10.11,10.11,10.06,10.1,248000.0,10.0205,10.0205,9.9709,10.0106,248000.0
2006-02-02 10:50:00,10.09,10.1,10.08,10.08,184400.0,10.0006,10.0106,9.9907,9.9907,184400.0
2006-02-02 11:00:00,10.08,10.09,10.01,10.02,135600.0,9.9907,10.0006,9.9214,9.9313,135600.0
2006-02-02 11:10:00,10.01,10.03,9.94,9.94,172400.0,9.9214,9.9412,9.852,9.852,172400.0
2006-02-02 11:20:00,9.94,9.96,9.93,9.94,324000.0,9.852,9.8718,9.8421,9.852,324000.0
2006-02-02 11:30:00,9.94,9.94,9.9,9.93,389600.0,9.852,9.852,9.8123,9.8421,389600.0
2006-02-02 11:40:00,9.94,9.98,9.94,9.97,136400.0,9.852,9.8916,9.852,9.8817,136400.0
2006-02-02 11:50:00,9.97,9.99,9.96,9.96,95600.0,9.8817,9.9015,9.8718,9.8718,95600.0
2006-02-02 12:00:00,9.96,9.97,9.94,9.94,149600.0,9.8718,9.8817,9.852,9.852,149600.0
2006-02-02 12:10:00,9.95,9.95,9.84,9.87,334400.0,9.8619,9.8619,9.7529,9.7826,334400.0
2006-02-02 12:20:00,9.87,9.89,9.84,9.86,223600.0,9.7826,9.8024,9.7529,9.7727,223600.0
2006-02-02 12:30:00,9.86,9.86,9.83,9.85,386800.0,9.7727,9.7727,9.7429,9.7628,386800.0
2006-02-02 12:40:00,9.85,9.91,9.83,9.9,215600.0,9.7628,9.8222,9.7429,9.8123,215600.0
2006-02-02 12:50:00,9.9,9.92,9.88,9.88,163200.0,9.8123,9.8322,9.7925,9.7925,163200.0
2006-02-02 13:00:00,9.88,9.88,9.84,9.85,282800.0,9.7925,9.7925,9.7529,9.7628,282800.0
2006-02-02 13:10:00,9.85,9.9,9.85,9.89,243200.0,9.7628,9.8123,9.7628,9.8024,243200.0
2006-02-02 13:20:00,9.89,9.9,9.87,9.87,116800.0,9.8024,9.8123,9.7826,9.7826,116800.0
2006-02-02 13:30:00,9.87,9.88,9.87,9.88,106000.0,9.7826,9.7925,9.7826,9.7925,106000.0
2006-02-02 13:40:00,9.88,9.88,9.87,9.88,119600.0,9.7925,9.7925,9.7826,9.7925,119600.0
2006-02-02 13:50:00,9.88,9.92,9.88,9.92,132400.0,9.7925,9.8322,9.7925,9.8322,132400.0
2006-02-02 14:00:00,9.92,9.94,9.92,9.94,180000.0,9.8322,9.852,9.8322,9.852,180000.0
2006-02-02 14:10:00,9.94,9.96,9.91,9.91,121200.0,9.852,9.8718,9.8222,9.8222,121200.0
2006-02-02 14:20:00,9.91,9.91,9.89,9.89,104000.0,9.8222,9.8222,9.8024,9.8024,104000.0
2006-02-02 14:30:00,9.89,9.94,9.89,9.9,124000.0,9.8024,9.852,9.8024,9.8123,124000.0
2006-02-02 14:40:00,9.9,9.9,9.89,9.89,29200.0,9.8123,9.8123,9.8024,9.8024,29200.0
2006-02-02 14:50:00,9.89,9.9,9.89,9.9,71200.0,9.8024,9.8123,9.8024,9.8123,71200.0
2006-02-02 15:00:00,9.9,9.9,9.84,9.85,253200.0,9.8123,9.8123,9.7529,9.7628,253200.0
2006-02-02 15:10:00,9.85,9.85,9.78,9.8,298400.0,9.7628,9.7628,9.6934,9.7132,298400.0
2006-02-02 15:20:00,9.8,9.86,9.78,9.86,279200.0,9.7132,9.7727,9.6934,9.7727,279200.0
2006-02-02 15:30:00,9.86,9.88,9.84,9.87,226000.0,9.7727,9.7925,9.7529,9.7826,226000.0
2006-02-02 15:40:00,9.88,9.88,9.86,9.87,193200.0,9.7925,9.7925,9.7727,9.7826,193200.0
2006-02-02 15:50:00,9.87,9.88,9.86,9.87,370400.0,9.7826,9.7925,9.7727,9.7826,370400.0
2006-02-03 09:30:00,9.89,9.9,9.69,9.7,560400.0,9.8024,9.8123,9.6042,9.6141,560400.0
2006-02-03 09:40:00,9.71,9.72,9.64,9.66,443200.0,9.624,9.6339,9.5546,9.5745,443200.0
2006-02-03 09:50:00,9.65,9.65,9.58,9.62,338800.0,9.5645,9.5645,9.4952,9.5348,338800.0
2006-02-03 10:00:00,9.63,9.64,9.54,9.57,300400.0,9.5447,9.5546,9.4555,9.4853,300400.0
2006-02-03 10:10:00,9.59,9.67,9.59,9.63,147200.0,9.5051,9.5844,9.5051,9.5447,147200.0
2006-02-03 10:20:00,9.62,9.63,9.58,9.58,126400.0,9.5348,9.5447,9.4952,9.4952,126400.0
2006-02-03 10:30:00,9.58,9.69,9.56,9.68,259200.0,9.4952,9.6042,9.4753,9.5943,259200.0
2006-02-03 10:40:00,9.69,9.74,9.68,9.74,240400.0,9.6042,9.6537,9.5943,9.6537,240400.0
2006-02-03 10:50:00,9.75,9.8,9.65,9.65,330400.0,9.6637,9.7132,9.5645,9.5645,330400.0
2006-02-03 11:00:00,9.67,9.69,9.63,9.69,151200.0,9.5844,9.6042,9.5447,9.6042,151200.0
2006-02-03 11:10:00,9.7,9.7,9.65,9.65,145200.0,9.6141,9.6141,9.5645,9.5645,145200.0
2006-02-03 11:20:00,9.65,9.68,9.63,9.67,98400.0,9.5645,9.5943,9.5447,9.5844,98400.0
2006-02-03 11:30:00,9.66,9.68,9.63,9.65,148400.0,9.5745,9.5943,9.5447,9.5645,148400.0
2006-02-03 11:40:00,9.65,9.68,9.65,9.65,177200.0,9.5645,9.5943,9.5645,9.5645,177200.0
2006-02-03 11:50:00,9.65,9.68,9.64,9.66,180400.0,9.5645,9.5943,9.5546,9.5745,180400.0
2006-02-03 12:00:00,9.66,9.66,9.65,9.65,109200.0,9.5745,9.5745,9.5645,9.5645,109200.0
2006-02-03 12:10:00,9.65,9.65,9.63,9.64,121200.0,9.5645,9.5645,9.5447,9.5546,121200.0
2006-02-03 12:20:00,9.64,9.66,9.64,9.65,110800.0,9.5546,9.5745,9.5546,9.5645,110800.0
2006-02-03 12:30:00,9.65,9.67,9.63,9.63,138800.0,9.5645,9.5844,9.5447,9.5447,138800.0
2006-02-03 12:40:00,9.63,9.63,9.6,9.6,657200.0,9.5447,9.5447,9.515,9.515,657200.0
2006-02-03 12:50:00,9.6,9.65,9.58,9.65,156400.0,9.515,9.5645,9.4952,9.5645,156400.0
2006-02-03 13:00:00,9.65,9.66,9.63,9.64,127600.0,9.5645,9.5745,9.5447,9.5546,127600.0
2006-02-03 13:10:00,9.63,9.64,9.61,9.63,128400.0,9.5447,9.5546,9.5249,9.5447,128400.0
2006-02-03 13:20:00,9.63,9.68,9.63,9.68,141600.0,9.5447,9.5943,9.5447,9.5943,141600.0
2006-02-03 13:30:00,9.68,9.74,9.68,9.74,86800.0,9.5943,9.6537,9.5943,9.6537,86800.0
2006-02-03 13:40:00,9.74,9.75,9.71,9.71,115600.0,9.6537,9.6637,9.624,9.624,115600.0
2006-02-03 13:50:00,9.7,9.7,9.63,9.63,197600.0,9.6141,9.6141,9.5447,9.5447,197600.0
2006-02-03 14:00:00,9.63,9.65,9.6,9.63,134000.0,9.5447,9.5645,9.515,9.5447,134000.0
2006-02-03 14:10:00,9.64,9.7,9.63,9.66,104800.0,9.5546,9.6141,9.5447,9.5745,104800.0
2006-02-03 14:20:00,9.66,9.66,9.61,9.62,142000.0,9.5745,9.5745,9.5249,9.5348,142000.0
2006-02-03 14:30:00,9.62,9.63,9.59,9.6,110000.0,9.5348,9.5447,9.5051,9.515,110000.0
2006-02-03 14:40:00,9.6,9.64,9.6,9.62,226400.0,9.515,9.5546,9.515,9.5348,226400.0
2006-02-03 14:50:00,9.62,9.63,9.6,9.62,219600.0,9.5348,9.5447,9.515,9.5348,219600.0
2006-02-03 15:00:00,9.62,9.62,9.6,9.61,124400.0,9.5348,9.5348,9.515,9.5249,124400.0
2006-02-03 15:10:00,9.61,9.62,9.59,9.6,157600.0,9.5249,9.5348,9.5051,9.515,157600.0
2006-02-03 15:20:00,9.6,9.61,9.59,9.6,168800.0,9.515,9.5249,9.5051,9.515,168800.0
2006-02-03 15:30:00,9.6,9.6,9.59,9.59,162000.0,9.515,9.515,9.5051,9.5051,162000.0
2006-02-03 15:40:00,9.58,9.59,9.57,9.57,233600.0,9.4952,9.5051,9.4853,9.4853,233600.0
2006-02-03 15:50:00,9.57,9.57,9.53,9.54,458800.0,9.4853,9.4853,9.4456,9.4555,458800.0
2006-02-06 09:30:00,9.81,9.87,9.72,9.72,425200.0,9.7231,9.7826,9.6339,9.6339,425200.0
2006-02-06 09:40:00,9.72,9.86,9.71,9.81,258800.0,9.6339,9.7727,9.624,9.7231,258800.0
2006-02-06 09:50:00,9.79,9.85,9.72,9.74,287200.0,9.7033,9.7628,9.6339,9.6537,287200.0
2006-02-06 10:00:00,9.74,9.83,9.74,9.82,154800.0,9.6537,9.7429,9.6537,9.733,154800.0
2006-02-06 10:10:00,9.81,9.83,9.8,9.8,95200.0,9.7231,9.7429,9.7132,9.7132,95200.0
2006-02-06 10:20:00,9.8,9.8,9.72,9.72,197200.0,9.7132,9.7132,9.6339,9.6339,197200.0
2006-02-06 10:30:00,9.72,9.78,9.7,9.78,341600.0,9.6339,9.6934,9.6141,9.6934,341600.0
2006-02-06 10:40:00,9.78,9.82,9.76,9.81,154400.0,9.6934,9.733,9.6736,9.7231,154400.0
2006-02-06 10:50:00,9.81,9.82,9.75,9.76,133200.0,9.7231,9.733,9.6637,9.6736,133200.0
2006-02-06 11:00:00,9.77,9.8,9.75,9.78,180800.0,9.6835,9.7132,9.6637,9.6934,180800.0
2006-02-06 11:10:00,9.78,9.81,9.77,9.78,143200.0,9.6934,9.7231,9.6835,9.6934,143200.0
2006-02-06 11:20:00,9.77,9.81,9.77,9.79,98000.0,9.6835,9.7231,9.6835,9.7033,98000.0
2006-02-06 11:30:00,9.79,9.81,9.78,9.81,79200.0,9.7033,9.7231,9.6934,9.7231,79200.0
2006-02-06 11:40:00,9.81,9.88,9.81,9.86,136000.0,9.7231,9.7925,9.7231,9.7727,136000.0
2006-02-06 11:50:00,9.86,9.86,9.8,9.8,150800.0,9.7727,9.7727,9.7132,9.7132,150800.0
2006-02-06 12:00:00,9.8,9.81,9.78,9.81,86800.0,9.7132,9.7231,9.6934,9.7231,86800.0
2006-02-06 12:10:00,9.8,9.81,9.79,9.79,66400.0,9.7132,9.7231,9.7033,9.7033,66400.0
2006-02-06 12:20:00,9.79,9.8,9.79,9.8,29200.0,9.7033,9.7132,9.7033,9.7132,29200.0
2006-02-06 12:30:00,9.8,9.83,9.8,9.82,103200.0,9.7132,9.7429,9.7132,9.733,103200.0
2006-02-06 12:40:00,9.82,9.84,9.81,9.84,81200.0,9.733,9.7529,9.7231,9.7529,81200.0
2006-02-06 12:50:00,9.84,9.85,9.83,9.83,62000.0,9.7529,9.7628,9.7429,9.7429,62000.0
2006-02-06 13:00:00,9.83,9.85,9.83,9.84,57200.0,9.7429,9.7628,9.7429,9.7529,57200.0
2006-02-06 13:10:00,9.85,9.85,9.84,9.84,54800.0,9.7628,9.7628,9.7529,9.7529,54800.0
2006-02-06 13:20:00,9.84,9.84,9.81,9.81,69600.0,9.7529,9.7529,9.7231,9.7231,69600.0
2006-02-06 13:30:00,9.81,9.82,9.81,9.81,58400.0,9.7231,9.733,9.7231,9.7231,58400.0
2006-02-06 13:40:00,9.81,9.82,9.79,9.79,81200.0,9.7231,9.733,9.7033,9.7033,81200.0
2006-02-06 13:50:00,9.79,9.79,9.73,9.77,216800.0,9.7033,9.7033,9.6438,9.6835,216800.0
2006-02-06 14:00:00,9.76,9.78,9.74,9.78,67200.0,9.6736,9.6934,9.6537,9.6934,67200.0
2006-02-06 14:10:00,9.78,9.8,9.78,9.78,51600.0,9.6934,9.7132,9.6934,9.6934,51600.0
2006-02-06 14:20:00,9.78,9.81,9.78,9.8,103200.0,9.6934,9.7231,9.6934,9.7132,103200.0
2006-02-06 14:30:00,9.79,9.8,9.76,9.77,88000.0,9.7033,9.7132,9.6736,9.6835,88000.0
2006-02-06 14:40:00,9.77,9.77,9.74,9.77,153600.0,9.6835,9.6835,9.6537,9.6835,153600.0
2006-02-06 14:50:00,9.77,9.78,9.76,9.78,66400.0,9.6835,9.6934,9.6736,9.6934,66400.0
2006-02-06 15:00:00,9.78,9.81,9.78,9.81,65200.0,9.6934,9.7231,9.6934,9.7231,65200.0
2006-02-06 15:10:00,9.81,9.81,9.79,9.8,97200.0,9.7231,9.7231,9.7033,9.7132,97200.0
2006-02-06 15:20:00,9.8,9.8,9.78,9.78,146800.0,9.7132,9.7132,9.6934,9.6934,146800.0
2006-02-06 15:30:00,9.78,9.8,9.78,9.79,118400.0,9.6934,9.7132,9.6934,9.7033,118400.0
2006-02-06 15:40:00,9.79,9.79,9.78,9.79,105600.0,9.7033,9.7033,9.6934,9.7033,105600.0
2006-02-06 15:50:00,9.79,9.8,9.79,9.79,229200.0,9.7033,9.7132,9.7033,9.7033,229200.0
2006-02-07 09:30:00,9.83,9.84,9.74,9.75,166800.0,9.7429,9.7529,9.6537,9.6637,166800.0
2006-02-07 09:40:00,9.75,9.8,9.74,9.77,195200.0,9.6637,9.7132,9.6537,9.6835,195200.0
2006-02-07 09:50:00,9.76,9.76,9.75,9.75,62800.0,9.6736,9.6736,9.6637,9.6637,62800.0
2006-02-07 10:00:00,9.76,9.77,9.72,9.77,268000.0,9.6736,9.6835,9.6339,9.6835,268000.0
2006-02-07 10:10:00,9.78,9.78,9.73,9.73,89200.0,9.6934,9.6934,9.6438,9.6438,89200.0
2006-02-07 10:20:00,9.73,9.73,9.64,9.65,140000.0,9.6438,9.6438,9.5546,9.5645,140000.0
2006-02-07 10:30:00,9.65,9.68,9.63,9.63,172400.0,9.5645,9.5943,9.5447,9.5447,172400.0
2006-02-07 10:40:00,9.63,9.65,9.62,9.63,234400.0,9.5447,9.5645,9.5348,9.5447,234400.0
2006-02-07 10:50:00,9.63,9.67,9.63,9.66,157600.0,9.5447,9.5844,9.5447,9.5745,157600.0
2006-02-07 11:00:00,9.66,9.66,9.61,9.62,158400.0,9.5745,9.5745,9.5249,9.5348,158400.0
2006-02-07 11:10:00,9.62,9.62,9.61,9.62,111600.0,9.5348,9.5348,9.5249,9.5348,111600.0
2006-02-07 11:20:00,9.62,9.65,9.62,9.64,132400.0,9.5348,9.5645,9.5348,9.5546,132400.0
2006-02-07 11:30:00,9.64,9.67,9.64,9.67,102400.0,9.5546,9.5844,9.5546,9.5844,102400.0
2006-02-07 11:40:00,9.66,9.67,9.65,9.66,64000.0,9.5745,9.5844,9.5645,9.5745,64000.0
2006-02-07 11:50:00,9.66,9.66,9.63,9.63,134000.0,9.5745,9.5745,9.5447,9.5447,134000.0
2006-02-07 12:00:00,9.63,9.64,9.63,9.63,54000.0,9.5447,9.5546,9.5447,9.5447,54000.0
2006-02-07 12:10:00,9.63,9.63,9.61,9.61,79200.0,9.5447,9.5447,9.5249,9.5249,79200.0
2006-02-07 12:20:00,9.61,9.61,9.54,9.54,128000.0,9.5249,9.5249,9.4555,9.4555,128000.0
2006-02-07 12:30:00,9.54,9.59,9.5,9.53,320000.0,9.4555,9.5051,9.4159,9.4456,320000.0
2006-02-07 12:40:00,9.53,9.53,9.51,9.52,105200.0,9.4456,9.4456,9.4258,9.4357,105200.0
2006-02-07 12:50:00,9.52,9.52,9.5,9.51,76000.0,9.4357,9.4357,9.4159,9.4258,76000.0
2006-02-07 13:00:00,9.52,9.52,9.42,9.42,146800.0,9.4357,9.4357,9.3366,9.3366,146800.0
2006-02-07 13:10:00,9.41,9.45,9.41,9.42,142000.0,9.3267,9.3663,9.3267,9.3366,142000.0
2006-02-07 13:20:00,9.4,9.44,9.38,9.43,214000.0,9.3168,9.3564,9.2969,9.3465,214000.0
2006-02-07 13:30:00,9.43,9.45,9.4,9.4,131600.0,9.3465,9.3663,9.3168,9.3168,131600.0
2006-02-07 13:40:00,9.4,9.41,9.39,9.4,156800.0,9.3168,9.3267,9.3068,9.3168,156800.0
2006-02-07 13:50:00,9.4,9.41,9.39,9.41,182400.0,9.3168,9.3267,9.3068,9.3267,182400.0
2006-02-07 14:00:00,9.41,9.44,9.39,9.42,190400.0,9.3267,9.3564,9.3068,9.3366,190400.0
2006-02-07 14:10:00,9.42,9.45,9.4,9.45,106000.0,9.3366,9.3663,9.3168,9.3663,106000.0
2006-02-07 14:20:00,9.45,9.45,9.4,9.4,137200.0,9.3663,9.3663,9.3168,9.3168,137200.0
2006-02-07 14:30:00,9.4,9.47,9.4,9.47,167200.0,9.3168,9.3861,9.3168,9.3861,167200.0
2006-02-07 14:40:00,9.47,9.58,9.47,9.57,266000.0,9.3861,9.4952,9.3861,9.4853,266000.0
2006-02-07 14:50:00,9.57,9.65,9.57,9.61,718800.0,9.4853,9.5645,9.4853,9.5249,718800.0
2006-02-07 15:00:00,9.61,9.65,9.56,9.56,382800.0,9.5249,9.5645,9.4753,9.4753,382800.0
2006-02-07 15:10:00,9.56,9.58,9.52,9.53,174000.0,9.4753,9.4952,9.4357,9.4456,174000.0
2006-02-07 15:20:00,9.53,9.57,9.52,9.56,187200.0,9.4456,9.4853,9.4357,9.4753,187200.0
2006-02-07 15:30:00,9.56,9.59,9.56,9.56,284800.0,9.4753,9.5051,9.4753,9.4753,284800.0
2006-02-07 15:40:00,9.56,9.56,9.53,9.54,344800.0,9.4753,9.4753,9.4456,9.4555,344800.0
2006-02-07 15:50:00,9.55,9.55,9.51,9.54,318400.0,9.4654,9.4654,9.4258,9.4555,318400.0
2006-02-08 09:30:00,9.59,9.64,9.59,9.6,122800.0,9.5051,9.5546,9.5051,9.515,122800.0
2006-02-08 09:40:00,9.6,9.6,9.41,9.42,113600.0,9.515,9.515,9.3267,9.3366,113600.0
2006-02-08 09:50:00,9.41,9.46,9.39,9.45,86000.0,9.3267,9.3762,9.3068,9.3663,86000.0
2006-02-08 10:00:00,9.45,9.45,9.38,9.38,66800.0,9.3663,9.3663,9.2969,9.2969,66800.0
2006-02-08 10:10:00,9.38,9.38,9.23,9.32,328000.0,9.2969,9.2969,9.1483,9.2375,328000.0
2006-02-08 10:20:00,9.32,9.46,9.32,9.46,142400.0,9.2375,9.3762,9.2375,9.3762,142400.0
2006-02-08 10:30:00,9.45,9.6,9.45,9.53,390000.0,9.3663,9.515,9.3663,9.4456,390000.0
2006-02-08 10:40:00,9.53,9.6,9.53,9.58,214800.0,9.4456,9.515,9.4456,9.4952,214800.0
2006-02-08 10:50:00,9.58,9.6,9.52,9.52,248000.0,9.4952,9.515,9.4357,9.4357,248000.0
2006-02-08 11:00:00,9.52,9.53,9.46,9.46,50800.0,9.4357,9.4456,9.3762,9.3762,50800.0
2006-02-08 11:10:00,9.47,9.48,9.43,9.48,101600.0,9.3861,9.396,9.3465,9.396,101600.0
2006-02-08 11:20:00,9.48,9.48,9.46,9.47,111200.0,9.396,9.396,9.3762,9.3861,111200.0
2006-02-08 11:30:00,9.47,9.52,9.47,9.52,55600.0,9.3861,9.4357,9.3861,9.4357,55600.0
2006-02-08 11:40:00,9.52,9.56,9.52,9.56,84400.0,9.4357,9.4753,9.4357,9.4753,84400.0
2006-02-08 11:50:00,9.56,9.57,9.53,9.55,113200.0,9.4753,9.4853,9.4456,9.4654,113200.0
2006-02-08 12:00:00,9.55,9.6,9.55,9.59,64800.0,9.4654,9.515,9.4654,9.5051,64800.0
2006-02-08 12:10:00,9.58,9.62,9.57,9.62,42400.0,9.4952,9.5348,9.4853,9.5348,42400.0
2006-02-08 12:20:00,9.61,9.62,9.59,9.6,56400.0,9.5249,9.5348,9.5051,9.515,56400.0
2006-02-08 12:30:00,9.6,9.62,9.57,9.61,90400.0,9.515,9.5348,9.4853,9.5249,90400.0
2006-02-08 12:40:00,9.61,9.67,9.6,9.66,101200.0,9.5249,9.5844,9.515,9.5745,101200.0
2006-02-08 12:50:00,9.65,9.66,9.63,9.65,218000.0,9.5645,9.5745,9.5447,9.5645,218000.0
2006-02-08 13:00:00,9.65,9.66,9.59,9.59,93600.0,9.5645,9.5745,9.5051,9.5051,93600.0
2006-02-08 13:10:00,9.59,9.6,9.58,9.59,70400.0,9.5051,9.515,9.4952,9.5051,70400.0
2006-02-08 13:20:00,9.59,9.6,9.58,9.58,72400.0,9.5051,9.515,9.4952,9.4952,72400.0
2006-02-08 13:30:00,9.58,9.59,9.55,9.59,69200.0,9.4952,9.5051,9.4654,9.5051,69200.0
2006-02-08 13:40:00,9.58,9.59,9.56,9.57,34400.0,9.4952,9.5051,9.4753,9.4853,34400.0
2006-02-08 13:50:00,9.57,9.58,9.56,9.57,24800.0,9.4853,9.4952,9.4753,9.4853,24800.0
2006-02-08 14:00:00,9.57,9.6,9.56,9.58,38400.0,9.4853,9.515,9.4753,9.4952,38400.0
2006-02-08 14:10:00,9.58,9.59,9.57,9.58,27200.0,9.4952,9.5051,9.4853,9.4952,27200.0
2006-02-08 14:20:00,9.57,9.58,9.55,9.58,31600.0,9.4853,9.4952,9.4654,9.4952,31600.0
2006-02-08 14:30:00,9.58,9.6,9.56,9.56,40800.0,9.4952,9.515,9.4753,9.4753,40800.0
2006-02-08 14:40:00,9.55,9.57,9.55,9.57,38400.0,9.4654,9.4853,9.4654,9.4853,38400.0
2006-02-08 14:50:00,9.57,9.58,9.56,9.57,49600.0,9.4853,9.4952,9.4753,9.4853,49600.0
2006-02-08 15:00:00,9.57,9.59,9.56,9.57,64800.0,9.4853,9.5051,9.4753,9.4853,64800.0
2006-02-08 15:10:00,9.57,9.66,9.57,9.64,121600.0,9.4853,9.5745,9.4853,9.5546,121600.0
2006-02-08 15:20:00,9.64,9.65,9.62,9.63,108800.0,9.5546,9.5645,9.5348,9.5447,108800.0
2006-02-08 15:30:00,9.63,9.63,9.59,9.6,86800.0,9.5447,9.5447,9.5051,9.515,86800.0
2006-02-08 15:40:00,9.6,9.65,9.59,9.63,127200.0,9.515,9.5645,9.5051,9.5447,127200.0
2006-02-08 15:50:00,9.63,9.63,9.59,9.6,116000.0,9.5447,9.5447,9.5051,9.515,116000.0
2006-02-09 09:30:00,9.75,9.83,9.74,9.78,191600.0,9.6637,9.7429,9.6537,9.6934,191600.0
2006-02-09 09:40:00,9.78,9.8,9.74,9.75,203200.0,9.6934,9.7132,9.6537,9.6637,203200.0
2006-02-09 09:50:00,9.76,9.83,9.76,9.8,122400.0,9.6736,9.7429,9.6736,9.7132,122400.0
2006-02-09 10:00:00,9.8,9.85,9.8,9.82,159600.0,9.7132,9.7628,9.7132,9.733,159600.0
2006-02-09 10:10:00,9.83,9.85,9.81,9.84,103600.0,9.7429,9.7628,9.7231,9.7529,103600.0
2006-02-09 10:20:00,9.83,9.85,9.8,9.83,85600.0,9.7429,9.7628,9.7132,9.7429,85600.0
2006-02-09 10:30:00,9.83,9.85,9.83,9.84,58400.0,9.7429,9.7628,9.7429,9.7529,58400.0
2006-02-09 10:40:00,9.85,9.87,9.81,9.83,122000.0,9.7628,9.7826,9.7231,9.7429,122000.0
2006-02-09 10:50:00,9.83,9.85,9.83,9.85,60800.0,9.7429,9.7628,9.7429,9.7628,60800.0
2006-02-09 11:00:00,9.85,9.87,9.84,9.85,65200.0,9.7628,9.7826,9.7529,9.7628,65200.0
2006-02-09 11:10:00,9.85,9.86,9.82,9.83,257600.0,9.7628,9.7727,9.733,9.7429,257600.0
2006-02-09 11:20:00,9.84,9.85,9.83,9.85,101200.0,9.7529,9.7628,9.7429,9.7628,101200.0
2006-02-09 11:30:00,9.85,9.86,9.84,9.86,48800.0,9.7628,9.7727,9.7529,9.7727,48800.0
2006-02-09 11:40:00,9.86,9.87,9.85,9.86,54000.0,9.7727,9.7826,9.7628,9.7727,54000.0
2006-02-09 11:50:00,9.86,9.87,9.85,9.85,68400.0,9.7727,9.7826,9.7628,9.7628,68400.0
2006-02-09 12:00:00,9.85,9.91,9.85,9.86,193200.0,9.7628,9.8222,9.7628,9.7727,193200.0
2006-02-09 12:10:00,9.86,9.9,9.86,9.88,50400.0,9.7727,9.8123,9.7727,9.7925,50400.0
2006-02-09 12:20:00,9.89,9.9,9.88,9.89,51600.0,9.8024,9.8123,9.7925,9.8024,51600.0
2006-02-09 12:30:00,9.89,9.9,9.88,9.88,32000.0,9.8024,9.8123,9.7925,9.7925,32000.0
2006-02-09 12:40:00,9.88,9.94,9.88,9.94,92000.0,9.7925,9.852,9.7925,9.852,92000.0
2006-02-09 12:50:00,9.94,9.94,9.9,9.91,95600.0,9.852,9.852,9.8123,9.8222,95600.0
2006-02-09 13:00:00,9.91,9.94,9.9,9.92,54400.0,9.8222,9.852,9.8123,9.8322,54400.0
2006-02-09 13:10:00,9.92,9.93,9.91,9.92,40800.0,9.8322,9.8421,9.8222,9.8322,40800.0
2006-02-09 13:20:00,9.92,9.93,9.91,9.93,92800.0,9.8322,9.8421,9.8222,9.8421,92800.0
2006-02-09 13:30:00,9.93,9.93,9.92,9.93,114000.0,9.8421,9.8421,9.8322,9.8421,114000.0
2006-02-09 13:40:00,9.93,9.94,9.92,9.93,80800.0,9.8421,9.852,9.8322,9.8421,80800.0
2006-02-09 13:50:00,9.94,9.96,9.93,9.93,95200.0,9.852,9.8718,9.8421,9.8421,95200.0
2006-02-09 14:00:00,9.93,9.95,9.92,9.94,76800.0,9.8421,9.8619,9.8322,9.852,76800.0
2006-02-09 14:10:00,9.94,9.94,9.91,9.92,165600.0,9.852,9.852,9.8222,9.8322,165600.0
2006-02-09 14:20:00,9.91,9.92,9.91,9.92,65200.0,9.8222,9.8322,9.8222,9.8322,65200.0
2006-02-09 14:30:00,9.92,9.92,9.88,9.88,89200.0,9.8322,9.8322,9.7925,9.7925,89200.0
2006-02-09 14:40:00,9.88,9.88,9.82,9.83,234000.0,9.7925,9.7925,9.733,9.7429,234000.0
2006-02-09 14:50:00,9.83,9.89,9.83,9.89,69600.0,9.7429,9.8024,9.7429,9.8024,69600.0
2006-02-09 15:00:00,9.89,9.9,9.87,9.88,139200.0,9.8024,9.8123,9.7826,9.7925,139200.0
2006-02-09 15:10:00,9.88,9.91,9.87,9.9,121200.0,9.7925,9.8222,9.7826,9.8123,121200.0
2006-02-09 15:20:00,9.89,9.9,9.87,9.88,134000.0,9.8024,9.8123,9.7826,9.7925,134000.0
2006-02-09 15:30:00,9.87,9.87,9.85,9.87,125600.0,9.7826,9.7826,9.7628,9.7826,125600.0
2006-02-09 15:40:00,9.87,9.87,9.81,9.85,279600.0,9.7826,9.7826,9.7231,9.7628,279600.0
2006-02-09 15:50:00,9.85,9.85,9.81,9.84,121200.0,9.7628,9.7628,9.7231,9.7529,121200.0
2006-02-10 09:30:00,9.84,9.84,9.68,9.72,142000.0,9.7529,9.7529,9.5943,9.6339,142000.0
2006-02-10 09:40:00,9.72,9.78,9.72,9.74,143600.0,9.6339,9.6934,9.6339,9.6537,143600.0
2006-02-10 09:50:00,9.74,9.8,9.74,9.8,76800.0,9.6537,9.7132,9.6537,9.7132,76800.0
2006-02-10 10:00:00,9.77,9.79,9.74,9.75,171600.0,9.6835,9.7033,9.6537,9.6637,171600.0
2006-02-10 10:10:00,9.75,9.75,9.65,9.67,451200.0,9.6637,9.6637,9.5645,9.5844,451200.0
2006-02-10 10:20:00,9.67,9.67,9.64,9.65,59200.0,9.5844,9.5844,9.5546,9.5645,59200.0
2006-02-10 10:30:00,9.65,9.74,9.64,9.66,205200.0,9.5645,9.6537,9.5546,9.5745,205200.0
2006-02-10 10:40:00,9.66,9.66,9.51,9.51,610000.0,9.5745,9.5745,9.4258,9.4258,610000.0
2006-02-10 10:50:00,9.51,9.52,9.24,9.24,1114000.0,9.4258,9.4357,9.1582,9.1582,1114000.0
2006-02-10 11:00:00,9.2,9.24,8.72,8.97,5008000.0,9.1185,9.1582,8.6428,8.8906,5008000.0
2006-02-10 11:10:00,8.99,9.05,8.82,8.95,3210000.0,8.9104,8.9699,8.7419,8.8707,3210000.0
2006-02-10 11:20:00,8.96,9.0,8.76,8.79,1695200.0,8.8807,8.9203,8.6824,8.7122,1695200.0
2006-02-10 11:30:00,8.79,8.79,8.5,8.54,3660000.0,8.7122,8.7122,8.4247,8.4644,3660000.0
2006-02-10 11:40:00,8.54,8.65,8.43,8.46,2404800.0,8.4644,8.5734,8.3553,8.3851,2404800.0
2006-02-10 11:50:00,8.5,8.73,8.44,8.66,1794400.0,8.4247,8.6527,8.3653,8.5833,1794400.0
2006-02-10 12:00:00,8.68,8.77,8.59,8.59,626000.0,8.6031,8.6923,8.5139,8.5139,626000.0
2006-02-10 12:10:00,8.6,8.7,8.51,8.52,560800.0,8.5238,8.623,8.4346,8.4445,560800.0
2006-02-10 12:20:00,8.52,8.58,8.44,8.5,571200.0,8.4445,8.504,8.3653,8.4247,571200.0
2006-02-10 12:30:00,8.49,8.52,8.45,8.45,782400.0,8.4148,8.4445,8.3752,8.3752,782400.0
2006-02-10 12:40:00,8.45,8.46,8.38,8.4,949600.0,8.3752,8.3851,8.3058,8.3256,949600.0
2006-02-10 12:50:00,8.4,8.45,8.31,8.4,931600.0,8.3256,8.3752,8.2364,8.3256,931600.0
2006-02-10 13:00:00,8.4,8.56,8.37,8.54,889200.0,8.3256,8.4842,8.2959,8.4644,889200.0
2006-02-10 13:10:00,8.54,8.67,8.54,8.61,1159600.0,8.4644,8.5932,8.4644,8.5338,1159600.0
2006-02-10 13:20:00,8.6,8.63,8.47,8.62,709600.0,8.5238,8.5536,8.395,8.5437,709600.0
2006-02-10 13:30:00,8.63,8.8,8.62,8.77,1041200.0,8.5536,8.7221,8.5437,8.6923,1041200.0
2006-02-10 13:40:00,8.78,8.93,8.69,8.88,1285200.0,8.7022,8.8509,8.613,8.8014,1285200.0
2006-02-10 13:50:00,8.89,9.11,8.85,8.88,1979200.0,8.8113,9.0293,8.7716,8.8014,1979200.0
2006-02-10 14:00:00,8.91,9.02,8.9,8.92,1390400.0,8.8311,8.9401,8.8212,8.841,1390400.0
2006-02-10 14:10:00,8.92,8.94,8.88,8.91,548400.0,8.841,8.8608,8.8014,8.8311,548400.0
2006-02-10 14:20:00,8.9,8.92,8.78,8.79,427200.0,8.8212,8.841,8.7022,8.7122,427200.0
2006-02-10 14:30:00,8.79,8.81,8.75,8.79,410000.0,8.7122,8.732,8.6725,8.7122,410000.0
2006-02-10 14:40:00,8.79,8.85,8.77,8.79,407600.0,8.7122,8.7716,8.6923,8.7122,407600.0
2006-02-10 14:50:00,8.79,8.82,8.72,8.78,302000.0,8.7122,8.7419,8.6428,8.7022,302000.0
2006-02-10 15:00:00,8.78,8.81,8.65,8.67,589600.0,8.7022,8.732,8.5734,8.5932,589600.0
2006-02-10 15:10:00,8.67,8.77,8.67,8.75,418000.0,8.5932,8.6923,8.5932,8.6725,418000.0
2006-02-10 15:20:00,8.75,8.82,8.75,8.75,362400.0,8.6725,8.7419,8.6725,8.6725,362400.0
2006-02-10 15:30:00,8.75,8.83,8.74,8.76,931200.0,8.6725,8.7518,8.6626,8.6824,931200.0
2006-02-10 15:40:00,8.75,8.78,8.73,8.75,1244000.0,8.6725,8.7022,8.6527,8.6725,1244000.0
2006-02-10 15:50:00,8.75,8.82,8.74,8.77,814400.0,8.6725,8.7419,8.6626,8.6923,814400.0
2006-02-13 09:30:00,8.84,8.96,8.81,8.89,922800.0,8.7617,8.8807,8.732,8.8113,922800.0
2006-02-13 09:40:00,8.89,8.9,8.74,8.78,604400.0,8.8113,8.8212,8.6626,8.7022,604400.0
2006-02-13 09:50:00,8.79,8.8,8.76,8.77,362800.0,8.7122,8.7221,8.6824,8.6923,362800.0
2006-02-13 10:00:00,8.78,8.87,8.78,8.84,297600.0,8.7022,8.7914,8.7022,8.7617,297600.0
2006-02-13 10:10:00,8.84,8.88,8.83,8.83,117600.0,8.7617,8.8014,8.7518,8.7518,117600.0
2006-02-13 10:20:00,8.83,8.84,8.79,8.8,144800.0,8.7518,8.7617,8.7122,8.7221,144800.0
2006-02-13 10:30:00,8.8,8.85,8.79,8.84,189600.0,8.7221,8.7716,8.7122,8.7617,189600.0
2006-02-13 10:40:00,8.84,8.84,8.7,8.7,322400.0,8.7617,8.7617,8.623,8.623,322400.0
2006-02-13 10:50:00,8.69,8.81,8.66,8.78,450000.0,8.613,8.732,8.5833,8.7022,450000.0
2006-02-13 11:00:00,8.78,8.82,8.75,8.75,190400.0,8.7022,8.7419,8.6725,8.6725,190400.0
2006-02-13 11:10:00,8.77,8.78,8.71,8.72,310400.0,8.6923,8.7022,8.6329,8.6428,310400.0
2006-02-13 11:20:00,8.72,8.73,8.69,8.69,101200.0,8.6428,8.6527,8.613,8.613,101200.0
2006-02-13 11:30:00,8.69,8.76,8.69,8.75,199200.0,8.613,8.6824,8.613,8.6725,199200.0
2006-02-13 11:40:00,8.75,8.85,8.75,8.8,372400.0,8.6725,8.7716,8.6725,8.7221,372400.0
2006-02-13 11:50:00,8.8,8.81,8.75,8.77,266400.0,8.7221,8.732,8.6725,8.6923,266400.0
2006-02-13 12:00:00,8.77,8.77,8.71,8.73,114800.0,8.6923,8.6923,8.6329,8.6527,114800.0
2006-02-13 12:10:00,8.73,8.74,8.72,8.72,25600.0,8.6527,8.6626,8.6428,8.6428,25600.0
2006-02-13 12:20:00,8.72,8.74,8.72,8.73,31200.0,8.6428,8.6626,8.6428,8.6527,31200.0
2006-02-13 12:30:00,8.73,8.73,8.72,8.72,33200.0,8.6527,8.6527,8.6428,8.6428,33200.0
2006-02-13 12:40:00,8.72,8.76,8.72,8.73,65600.0,8.6428,8.6824,8.6428,8.6527,65600.0
2006-02-13 12:50:00,8.73,8.74,8.73,8.73,12400.0,8.6527,8.6626,8.6527,8.6527,12400.0
2006-02-13 13:00:00,8.73,8.73,8.7,8.71,64800.0,8.6527,8.6527,8.623,8.6329,64800.0
2006-02-13 13:10:00,8.7,8.71,8.7,8.7,28400.0,8.623,8.6329,8.623,8.623,28400.0
2006-02-13 13:20:00,8.7,8.7,8.7,8.7,36000.0,8.623,8.623,8.623,8.623,36000.0
2006-02-13 13:30:00,8.7,8.7,8.68,8.68,67600.0,8.623,8.623,8.6031,8.6031,67600.0
2006-02-13 13:40:00,8.69,8.71,8.69,8.7,73600.0,8.613,8.6329,8.613,8.623,73600.0
2006-02-13 13:50:00,8.7,8.7,8.67,8.68,157600.0,8.623,8.623,8.5932,8.6031,157600.0
2006-02-13 14:00:00,8.68,8.69,8.59,8.59,366800.0,8.6031,8.613,8.5139,8.5139,366800.0
2006-02-13 14:10:00,8.59,8.63,8.58,8.63,188800.0,8.5139,8.5536,8.504,8.5536,188800.0
2006-02-13 14:20:00,8.63,8.65,8.63,8.64,61600.0,8.5536,8.5734,8.5536,8.5635,61600.0
2006-02-13 14:30:00,8.64,8.65,8.62,8.62,81200.0,8.5635,8.5734,8.5437,8.5437,81200.0
2006-02-13 14:40:00,8.62,8.62,8.6,8.61,123200.0,8.5437,8.5437,8.5238,8.5338,123200.0
2006-02-13 14:50:00,8.61,8.62,8.6,8.6,46800.0,8.5338,8.5437,8.5238,8.5238,46800.0
2006-02-13 15:00:00,8.6,8.63,8.58,8.58,140800.0,8.5238,8.5536,8.504,8.504,140800.0
2006-02-13 15:10:00,8.59,8.61,8.58,8.58,168400.0,8.5139,8.5338,8.504,8.504,168400.0
2006-02-13 15:20:00,8.58,8.58,8.55,8.56,234400.0,8.504,8.504,8.4743,8.4842,234400.0
2006-02-13 15:30:00,8.56,8.63,8.55,8.58,189200.0,8.4842,8.5536,8.4743,8.504,189200.0
2006-02-13 15:40:00,8.58,8.62,8.55,8.55,307600.0,8.504,8.5437,8.4743,8.4743,307600.0
2006-02-13 15:50:00,8.55,8.6,8.53,8.56,486000.0,8.4743,8.5238,8.4545,8.4842,486000.0
2006-02-14 09:30:00,8.81,8.85,8.63,8.65,1017600.0,8.732,8.7716,8.5536,8.5734,1017600.0
2006-02-14 09:40:00,8.64,8.7,8.58,8.7,775200.0,8.5635,8.623,8.504,8.623,775200.0
2006-02-14 09:50:00,8.7,8.73,8.69,8.69,501600.0,8.623,8.6527,8.613,8.613,501600.0
2006-02-14 10:00:00,8.71,8.76,8.69,8.74,376400.0,8.6329,8.6824,8.613,8.6626,376400.0
2006-02-14 10:10:00,8.74,8.75,8.68,8.69,623200.0,8.6626,8.6725,8.6031,8.613,623200.0
2006-02-14 10:20:00,8.7,8.71,8.67,8.7,196400.0,8.623,8.6329,8.5932,8.623,196400.0
2006-02-14 10:30:00,8.7,8.7,8.65,8.69,183200.0,8.623,8.623,8.5734,8.613,183200.0
2006-02-14 10:40:00,8.68,8.72,8.66,8.71,188800.0,8.6031,8.6428,8.5833,8.6329,188800.0
2006-02-14 10:50:00,8.71,8.72,8.68,8.71,146800.0,8.6329,8.6428,8.6031,8.6329,146800.0
2006-02-14 11:00:00,8.71,8.72,8.7,8.71,148800.0,8.6329,8.6428,8.623,8.6329,148800.0
2006-02-14 11:10:00,8.71,8.72,8.68,8.7,195200.0,8.6329,8.6428,8.6031,8.623,195200.0
2006-02-14 11:20:00,8.71,8.72,8.71,8.71,122800.0,8.6329,8.6428,8.6329,8.6329,122800.0
2006-02-14 11:30:00,8.71,8.72,8.71,8.72,133600.0,8.6329,8.6428,8.6329,8.6428,133600.0
2006-02-14 11:40:00,8.72,8.72,8.72,8.72,73600.0,8.6428,8.6428,8.6428,8.6428,73600.0
2006-02-14 11:50:00,8.72,8.72,8.71,8.72,73600.0,8.6428,8.6428,8.6329,8.6428,73600.0
2006-02-14 12:00:00,8.72,8.72,8.72,8.72,119200.0,8.6428,8.6428,8.6428,8.6428,119200.0
2006-02-14 12:10:00,8.72,8.72,8.71,8.72,123200.0,8.6428,8.6428,8.6329,8.6428,123200.0
2006-02-14 12:20:00,8.71,8.72,8.7,8.7,152000.0,8.6329,8.6428,8.623,8.623,152000.0
2006-02-14 12:30:00,8.7,8.7,8.69,8.7,48800.0,8.623,8.623,8.613,8.623,48800.0
2006-02-14 12:40:00,8.7,8.7,8.69,8.69,78400.0,8.623,8.623,8.613,8.613,78400.0
2006-02-14 12:50:00,8.69,8.7,8.69,8.7,83200.0,8.613,8.623,8.613,8.623,83200.0
2006-02-14 13:00:00,8.7,8.7,8.69,8.69,88800.0,8.623,8.623,8.613,8.613,88800.0
2006-02-14 13:10:00,8.68,8.69,8.67,8.67,103600.0,8.6031,8.613,8.5932,8.5932,103600.0
2006-02-14 13:20:00,8.67,8.71,8.67,8.69,107600.0,8.5932,8.6329,8.5932,8.613,107600.0
2006-02-14 13:30:00,8.69,8.7,8.68,8.69,84000.0,8.613,8.623,8.6031,8.613,84000.0
2006-02-14 13:40:00,8.69,8.7,8.69,8.7,77200.0,8.613,8.623,8.613,8.623,77200.0
2006-02-14 13:50:00,8.7,8.7,8.69,8.69,56800.0,8.623,8.623,8.613,8.613,56800.0
2006-02-14 14:00:00,8.69,8.7,8.64,8.65,204000.0,8.613,8.623,8.5635,8.5734,204000.0
2006-02-14 14:10:00,8.65,8.66,8.63,8.66,225200.0,8.5734,8.5833,8.5536,8.5833,225200.0
2006-02-14 14:20:00,8.66,8.69,8.65,8.67,125200.0,8.5833,8.613,8.5734,8.5932,125200.0
2006-02-14 14:30:00,8.67,8.7,8.66,8.67,182800.0,8.5932,8.623,8.5833,8.5932,182800.0
2006-02-14 14:40:00,8.67,8.67,8.65,8.67,156800.0,8.5932,8.5932,8.5734,8.5932,156800.0
2006-02-14 14:50:00,8.67,8.67,8.65,8.66,122400.0,8.5932,8.5932,8.5734,8.5833,122400.0
2006-02-14 15:00:00,8.66,8.68,8.64,8.64,305200.0,8.5833,8.6031,8.5635,8.5635,305200.0
2006-02-14 15:10:00,8.64,8.66,8.64,8.65,60400.0,8.5635,8.5833,8.5635,8.5734,60400.0
2006-02-14 15:20:00,8.65,8.68,8.65,8.68,206000.0,8.5734,8.6031,8.5734,8.6031,206000.0
2006-02-14 15:30:00,8.68,8.7,8.66,8.67,201600.0,8.6031,8.623,8.5833,8.5932,201600.0
2006-02-14 15:40:00,8.67,8.69,8.65,8.65,211200.0,8.5932,8.613,8.5734,8.5734,211200.0
2006-02-14 15:50:00,8.65,8.68,8.65,8.66,322000.0,8.5734,8.6031,8.5734,8.5833,322000.0
2006-02-15 09:30:00,8.5,8.55,8.47,8.54,366800.0,8.4247,8.4743,8.395,8.4644,366800.0
2006-02-15 09:40:00,8.54,8.55,8.49,8.54,234000.0,8.4644,8.4743,8.4148,8.4644,234000.0
2006-02-15 09:50:00,8.54,8.55,8.49,8.54,338400.0,8.4644,8.4743,8.4148,8.4644,338400.0
2006-02-15 10:00:00,8.54,8.54,8.52,8.52,296800.0,8.4644,8.4644,8.4445,8.4445,296800.0
2006-02-15 10:10:00,8.52,8.54,8.52,8.53,386000.0,8.4445,8.4644,8.4445,8.4545,386000.0
2006-02-15 10:20:00,8.53,8.54,8.52,8.52,243200.0,8.4545,8.4644,8.4445,8.4445,243200.0
2006-02-15 10:30:00,8.52,8.53,8.46,8.47,417600.0,8.4445,8.4545,8.3851,8.395,417600.0
2006-02-15 10:40:00,8.48,8.52,8.45,8.5,300000.0,8.4049,8.4445,8.3752,8.4247,300000.0
2006-02-15 10:50:00,8.5,8.5,8.48,8.48,61200.0,8.4247,8.4247,8.4049,8.4049,61200.0
2006-02-15 11:00:00,8.47,8.5,8.41,8.49,260000.0,8.395,8.4247,8.3355,8.4148,260000.0
2006-02-15 11:10:00,8.49,8.5,8.44,8.45,305200.0,8.4148,8.4247,8.3653,8.3752,305200.0
2006-02-15 11:20:00,8.45,8.48,8.45,8.47,68000.0,8.3752,8.4049,8.3752,8.395,68000.0
2006-02-15 11:30:00,8.47,8.47,8.45,8.46,332800.0,8.395,8.395,8.3752,8.3851,332800.0
2006-02-15 11:40:00,8.46,8.5,8.46,8.47,267200.0,8.3851,8.4247,8.3851,8.395,267200.0
2006-02-15 11:50:00,8.47,8.47,8.46,8.47,109200.0,8.395,8.395,8.3851,8.395,109200.0
2006-02-15 12:00:00,8.47,8.49,8.47,8.47,226000.0,8.395,8.4148,8.395,8.395,226000.0
2006-02-15 12:10:00,8.47,8.49,8.46,8.47,94400.0,8.395,8.4148,8.3851,8.395,94400.0
2006-02-15 12:20:00,8.47,8.47,8.44,8.45,237200.0,8.395,8.395,8.3653,8.3752,237200.0
2006-02-15 12:30:00,8.45,8.46,8.44,8.44,488800.0,8.3752,8.3851,8.3653,8.3653,488800.0
2006-02-15 12:40:00,8.44,8.44,8.42,8.43,98400.0,8.3653,8.3653,8.3454,8.3553,98400.0
2006-02-15 12:50:00,8.43,8.45,8.43,8.43,156400.0,8.3553,8.3752,8.3553,8.3553,156400.0
2006-02-15 13:00:00,8.43,8.45,8.43,8.44,44000.0,8.3553,8.3752,8.3553,8.3653,44000.0
2006-02-15 13:10:00,8.44,8.47,8.44,8.46,32800.0,8.3653,8.395,8.3653,8.3851,32800.0
2006-02-15 13:20:00,8.46,8.46,8.45,8.45,101200.0,8.3851,8.3851,8.3752,8.3752,101200.0
2006-02-15 13:30:00,8.45,8.45,8.44,8.45,40400.0,8.3752,8.3752,8.3653,8.3752,40400.0
2006-02-15 13:40:00,8.45,8.46,8.45,8.45,78000.0,8.3752,8.3851,8.3752,8.3752,78000.0
2006-02-15 13:50:00,8.45,8.49,8.45,8.46,104800.0,8.3752,8.4148,8.3752,8.3851,104800.0
2006-02-15 14:00:00,8.46,8.47,8.45,8.46,226000.0,8.3851,8.395,8.3752,8.3851,226000.0
2006-02-15 14:10:00,8.46,8.46,8.44,8.46,180000.0,8.3851,8.3851,8.3653,8.3851,180000.0
2006-02-15 14:20:00,8.46,8.47,8.45,8.46,487200.0,8.3851,8.395,8.3752,8.3851,487200.0
2006-02-15 14:30:00,8.46,8.47,8.45,8.46,384800.0,8.3851,8.395,8.3752,8.3851,384800.0
2006-02-15 14:40:00,8.46,8.49,8.46,8.49,886000.0,8.3851,8.4148,8.3851,8.4148,886000.0
2006-02-15 14:50:00,8.49,8.49,8.47,8.49,131600.0,8.4148,8.4148,8.395,8.4148,131600.0
2006-02-15 15:00:00,8.48,8.51,8.47,8.51,525600.0,8.4049,8.4346,8.395,8.4346,525600.0
2006-02-15 15:10:00,8.51,8.51,8.49,8.49,121200.0,8.4346,8.4346,8.4148,8.4148,121200.0
2006-02-15 15:20:00,8.49,8.51,8.48,8.5,405200.0,8.4148,8.4346,8.4049,8.4247,405200.0
2006-02-15 15:30:00,8.5,8.51,8.49,8.49,570800.0,8.4247,8.4346,8.4148,8.4148,570800.0
2006-02-15 15:40:00,8.49,8.51,8.49,8.51,280800.0,8.4148,8.4346,8.4148,8.4346,280800.0
2006-02-15 15:50:00,8.51,8.54,8.51,8.53,342000.0,8.4346,8.4644,8.4346,8.4545,342000.0
2006-02-16 09:30:00,8.5,8.54,8.4,8.5,294000.0,8.4247,8.4644,8.3256,8.4247,294000.0
2006-02-16 09:40:00,8.52,8.53,8.44,8.47,161200.0,8.4445,8.4545,8.3653,8.395,161200.0
2006-02-16 09:50:00,8.47,8.62,8.47,8.57,233600.0,8.395,8.5437,8.395,8.4941,233600.0
2006-02-16 10:00:00,8.57,8.79,8.57,8.78,498000.0,8.4941,8.7122,8.4941,8.7022,498000.0
2006-02-16 10:10:00,8.78,8.88,8.76,8.77,677600.0,8.7022,8.8014,8.6824,8.6923,677600.0
2006-02-16 10:20:00,8.76,8.8,8.73,8.76,100000.0,8.6824,8.7221,8.6527,8.6824,100000.0
2006-02-16 10:30:00,8.75,8.75,8.61,8.63,210800.0,8.6725,8.6725,8.5338,8.5536,210800.0
2006-02-16 10:40:00,8.63,8.67,8.62,8.63,94400.0,8.5536,8.5932,8.5437,8.5536,94400.0
2006-02-16 10:50:00,8.63,8.68,8.63,8.67,60400.0,8.5536,8.6031,8.5536,8.5932,60400.0
2006-02-16 11:00:00,8.66,8.68,8.65,8.68,91600.0,8.5833,8.6031,8.5734,8.6031,91600.0
2006-02-16 11:10:00,8.68,8.72,8.68,8.72,105200.0,8.6031,8.6428,8.6031,8.6428,105200.0
2006-02-16 11:20:00,8.73,8.75,8.71,8.72,75200.0,8.6527,8.6725,8.6329,8.6428,75200.0
2006-02-16 11:30:00,8.72,8.72,8.66,8.72,72400.0,8.6428,8.6428,8.5833,8.6428,72400.0
2006-02-16 11:40:00,8.72,8.75,8.72,8.75,44400.0,8.6428,8.6725,8.6428,8.6725,44400.0
2006-02-16 11:50:00,8.75,8.77,8.74,8.74,57600.0,8.6725,8.6923,8.6626,8.6626,57600.0
2006-02-16 12:00:00,8.74,8.76,8.73,8.73,47200.0,8.6626,8.6824,8.6527,8.6527,47200.0
2006-02-16 12:10:00,8.73,8.74,8.7,8.7,86000.0,8.6527,8.6626,8.623,8.623,86000.0
2006-02-16 12:20:00,8.72,8.75,8.7,8.74,41600.0,8.6428,8.6725,8.623,8.6626,41600.0
2006-02-16 12:30:00,8.74,8.75,8.74,8.74,74400.0,8.6626,8.6725,8.6626,8.6626,74400.0
2006-02-16 12:40:00,8.74,8.75,8.74,8.74,120000.0,8.6626,8.6725,8.6626,8.6626,120000.0
2006-02-16 12:50:00,8.74,8.75,8.72,8.73,54800.0,8.6626,8.6725,8.6428,8.6527,54800.0
2006-02-16 13:00:00,8.74,8.82,8.72,8.77,200000.0,8.6626,8.7419,8.6428,8.6923,200000.0
2006-02-16 13:10:00,8.76,8.79,8.75,8.79,47600.0,8.6824,8.7122,8.6725,8.7122,47600.0
2006-02-16 13:20:00,8.77,8.79,8.73,8.74,31600.0,8.6923,8.7122,8.6527,8.6626,31600.0
2006-02-16 13:30:00,8.73,8.75,8.73,8.74,37200.0,8.6527,8.6725,8.6527,8.6626,37200.0
2006-02-16 13:40:00,8.74,8.74,8.72,8.72,30800.0,8.6626,8.6626,8.6428,8.6428,30800.0
2006-02-16 13:50:00,8.72,8.74,8.69,8.69,40400.0,8.6428,8.6626,8.613,8.613,40400.0
2006-02-16 14:00:00,8.7,8.72,8.69,8.69,38000.0,8.623,8.6428,8.613,8.613,38000.0
2006-02-16 14:10:00,8.69,8.7,8.66,8.67,68000.0,8.613,8.623,8.5833,8.5932,68000.0
2006-02-16 14:20:00,8.67,8.69,8.67,8.69,128000.0,8.5932,8.613,8.5932,8.613,128000.0
2006-02-16 14:30:00,8.69,8.7,8.69,8.7,84800.0,8.613,8.623,8.613,8.623,84800.0
2006-02-16 14:40:00,8.7,8.73,8.69,8.72,42800.0,8.623,8.6527,8.613,8.6428,42800.0
2006-02-16 14:50:00,8.72,8.74,8.7,8.71,72400.0,8.6428,8.6626,8.623,8.6329,72400.0
2006-02-16 15:00:00,8.7,8.7,8.69,8.7,117200.0,8.623,8.623,8.613,8.623,117200.0
2006-02-16 15:10:00,8.7,8.7,8.68,8.69,130000.0,8.623,8.623,8.6031,8.613,130000.0
2006-02-16 15:20:00,8.69,8.7,8.68,8.69,174800.0,8.613,8.623,8.6031,8.613,174800.0
2006-02-16 15:30:00,8.69,8.72,8.69,8.71,163600.0,8.613,8.6428,8.613,8.6329,163600.0
2006-02-16 15:40:00,8.71,8.72,8.68,8.72,291200.0,8.6329,8.6428,8.6031,8.6428,291200.0
2006-02-16 15:50:00,8.72,8.73,8.69,8.71,209600.0,8.6428,8.6527,8.613,8.6329,209600.0
2006-02-17 09:30:00,8.71,8.82,8.71,8.76,131600.0,8.6329,8.7419,8.6329,8.6824,131600.0
2006-02-17 09:40:00,8.76,8.77,8.71,8.74,100800.0,8.6824,8.6923,8.6329,8.6626,100800.0
2006-02-17 09:50:00,8.74,8.77,8.71,8.73,91600.0,8.6626,8.6923,8.6329,8.6527,91600.0
2006-02-17 10:00:00,8.72,8.73,8.64,8.64,117200.0,8.6428,8.6527,8.5635,8.5635,117200.0
2006-02-17 10:10:00,8.65,8.65,8.63,8.64,227600.0,8.5734,8.5734,8.5536,8.5635,227600.0
2006-02-17 10:20:00,8.64,8.69,8.64,8.65,272000.0,8.5635,8.613,8.5635,8.5734,272000.0
2006-02-17 10:30:00,8.65,8.7,8.65,8.67,172400.0,8.5734,8.623,8.5734,8.5932,172400.0
2006-02-17 10:40:00,8.67,8.67,8.65,8.65,111200.0,8.5932,8.5932,8.5734,8.5734,111200.0
2006-02-17 10:50:00,8.65,8.66,8.65,8.65,118800.0,8.5734,8.5833,8.5734,8.5734,118800.0
2006-02-17 11:00:00,8.65,8.65,8.62,8.63,100400.0,8.5734,8.5734,8.5437,8.5536,100400.0
2006-02-17 11:10:00,8.63,8.66,8.63,8.65,61600.0,8.5536,8.5833,8.5536,8.5734,61600.0
2006-02-17 11:20:00,8.66,8.66,8.64,8.65,43600.0,8.5833,8.5833,8.5635,8.5734,43600.0
2006-02-17 11:30:00,8.65,8.65,8.63,8.63,39600.0,8.5734,8.5734,8.5536,8.5536,39600.0
2006-02-17 11:40:00,8.63,8.69,8.63,8.69,144400.0,8.5536,8.613,8.5536,8.613,144400.0
2006-02-17 11:50:00,8.68,8.68,8.66,8.67,36400.0,8.6031,8.6031,8.5833,8.5932,36400.0
2006-02-17 12:00:00,8.67,8.68,8.67,8.68,36800.0,8.5932,8.6031,8.5932,8.6031,36800.0
2006-02-17 12:10:00,8.68,8.69,8.66,8.67,69200.0,8.6031,8.613,8.5833,8.5932,69200.0
2006-02-17 12:20:00,8.67,8.68,8.65,8.65,58000.0,8.5932,8.6031,8.5734,8.5734,58000.0
2006-02-17 12:30:00,8.65,8.65,8.61,8.61,136400.0,8.5734,8.5734,8.5338,8.5338,136400.0
2006-02-17 12:40:00,8.61,8.64,8.61,8.61,57600.0,8.5338,8.5635,8.5338,8.5338,57600.0
2006-02-17 12:50:00,8.61,8.64,8.61,8.64,44400.0,8.5338,8.5635,8.5338,8.5635,44400.0
2006-02-17 13:00:00,8.64,8.64,8.62,8.63,37200.0,8.5635,8.5635,8.5437,8.5536,37200.0
2006-02-17 13:10:00,8.64,8.67,8.64,8.67,26400.0,8.5635,8.5932,8.5635,8.5932,26400.0
2006-02-17 13:20:00,8.66,8.67,8.66,8.66,21600.0,8.5833,8.5932,8.5833,8.5833,21600.0
2006-02-17 13:30:00,8.66,8.66,8.65,8.65,22000.0,8.5833,8.5833,8.5734,8.5734,22000.0
2006-02-17 13:40:00,8.65,8.68,8.65,8.67,42400.0,8.5734,8.6031,8.5734,8.5932,42400.0
2006-02-17 13:50:00,8.67,8.69,8.65,8.67,182400.0,8.5932,8.613,8.5734,8.5932,182400.0
2006-02-17 14:00:00,8.66,8.68,8.66,8.68,88000.0,8.5833,8.6031,8.5833,8.6031,88000.0
2006-02-17 14:10:00,8.69,8.72,8.65,8.7,168800.0,8.613,8.6428,8.5734,8.623,168800.0
2006-02-17 14:20:00,8.69,8.69,8.68,8.68,33600.0,8.613,8.613,8.6031,8.6031,33600.0
2006-02-17 14:30:00,8.69,8.71,8.68,8.69,82000.0,8.613,8.6329,8.6031,8.613,82000.0
2006-02-17 14:40:00,8.69,8.69,8.69,8.69,30000.0,8.613,8.613,8.613,8.613,30000.0
2006-02-17 14:50:00,8.69,8.7,8.69,8.7,33600.0,8.613,8.623,8.613,8.623,33600.0
2006-02-17 15:00:00,8.7,8.7,8.69,8.69,25200.0,8.623,8.623,8.613,8.613,25200.0
2006-02-17 15:10:00,8.69,8.69,8.68,8.68,77200.0,8.613,8.613,8.6031,8.6031,77200.0
2006-02-17 15:20:00,8.68,8.69,8.63,8.67,230800.0,8.6031,8.613,8.5536,8.5932,230800.0
2006-02-17 15:30:00,8.67,8.67,8.59,8.61,314400.0,8.5932,8.5932,8.5139,8.5338,314400.0
2006-02-17 15:40:00,8.61,8.63,8.56,8.57,244800.0,8.5338,8.5536,8.4842,8.4941,244800.0
2006-02-17 15:50:00,8.57,8.6,8.56,8.59,215600.0,8.4941,8.5238,8.4842,8.5139,215600.0
2006-02-21 09:30:00,8.58,8.59,8.53,8.57,159200.0,8.504,8.5139,8.4545,8.4941,159200.0
2006-02-21 09:40:00,8.57,8.62,8.53,8.53,114800.0,8.4941,8.5437,8.4545,8.4545,114800.0
2006-02-21 09:50:00,8.53,8.53,8.44,8.46,244400.0,8.4545,8.4545,8.3653,8.3851,244400.0
2006-02-21 10:00:00,8.45,8.46,8.38,8.4,156800.0,8.3752,8.3851,8.3058,8.3256,156800.0
2006-02-21 10:10:00,8.4,8.4,8.3,8.38,245200.0,8.3256,8.3256,8.2265,8.3058,245200.0
2006-02-21 10:20:00,8.38,8.39,8.38,8.38,57200.0,8.3058,8.3157,8.3058,8.3058,57200.0
2006-02-21 10:30:00,8.38,8.44,8.37,8.44,156800.0,8.3058,8.3653,8.2959,8.3653,156800.0
2006-02-21 10:40:00,8.44,8.51,8.44,8.48,261200.0,8.3653,8.4346,8.3653,8.4049,261200.0
2006-02-21 10:50:00,8.48,8.5,8.46,8.46,140000.0,8.4049,8.4247,8.3851,8.3851,140000.0
2006-02-21 11:00:00,8.46,8.47,8.44,8.46,95600.0,8.3851,8.395,8.3653,8.3851,95600.0
2006-02-21 11:10:00,8.46,8.49,8.46,8.49,92400.0,8.3851,8.4148,8.3851,8.4148,92400.0
2006-02-21 11:20:00,8.49,8.49,8.47,8.47,59200.0,8.4148,8.4148,8.395,8.395,59200.0
2006-02-21 11:30:00,8.47,8.47,8.44,8.45,72800.0,8.395,8.395,8.3653,8.3752,72800.0
2006-02-21 11:40:00,8.45,8.46,8.38,8.39,162800.0,8.3752,8.3851,8.3058,8.3157,162800.0
2006-02-21 11:50:00,8.39,8.42,8.38,8.41,73600.0,8.3157,8.3454,8.3058,8.3355,73600.0
2006-02-21 12:00:00,8.41,8.41,8.4,8.41,49200.0,8.3355,8.3355,8.3256,8.3355,49200.0
2006-02-21 12:10:00,8.41,8.41,8.4,8.4,108000.0,8.3355,8.3355,8.3256,8.3256,108000.0
2006-02-21 12:20:00,8.4,8.4,8.4,8.4,52800.0,8.3256,8.3256,8.3256,8.3256,52800.0
2006-02-21 12:30:00,8.4,8.42,8.4,8.42,61600.0,8.3256,8.3454,8.3256,8.3454,61600.0
2006-02-21 12:40:00,8.42,8.45,8.42,8.42,71200.0,8.3454,8.3752,8.3454,8.3454,71200.0
2006-02-21 12:50:00,8.42,8.43,8.42,8.43,25200.0,8.3454,8.3553,8.3454,8.3553,25200.0
2006-02-21 13:00:00,8.42,8.43,8.42,8.43,34800.0,8.3454,8.3553,8.3454,8.3553,34800.0
2006-02-21 13:10:00,8.43,8.44,8.42,8.42,40400.0,8.3553,8.3653,8.3454,8.3454,40400.0
2006-02-21 13:20:00,8.42,8.42,8.38,8.39,91600.0,8.3454,8.3454,8.3058,8.3157,91600.0
2006-02-21 13:30:00,8.39,8.39,8.37,8.38,72800.0,8.3157,8.3157,8.2959,8.3058,72800.0
2006-02-21 13:40:00,8.38,8.38,8.35,8.35,98400.0,8.3058,8.3058,8.2761,8.2761,98400.0
2006-02-21 13:50:00,8.35,8.36,8.35,8.36,81200.0,8.2761,8.286,8.2761,8.286,81200.0
2006-02-21 14:00:00,8.35,8.37,8.34,8.35,108000.0,8.2761,8.2959,8.2661,8.2761,108000.0
2006-02-21 14:10:00,8.35,8.36,8.34,8.35,71200.0,8.2761,8.286,8.2661,8.2761,71200.0
2006-02-21 14:20:00,8.35,8.35,8.35,8.35,48000.0,8.2761,8.2761,8.2761,8.2761,48000.0
2006-02-21 14:30:00,8.35,8.37,8.35,8.37,126400.0,8.2761,8.2959,8.2761,8.2959,126400.0
2006-02-21 14:40:00,8.37,8.37,8.36,8.36,198000.0,8.2959,8.2959,8.286,8.286,198000.0
2006-02-21 14:50:00,8.36,8.36,8.36,8.36,91200.0,8.286,8.286,8.286,8.286,91200.0
2006-02-21 15:00:00,8.36,8.36,8.32,8.32,190000.0,8.286,8.286,8.2463,8.2463,190000.0
2006-02-21 15:10:00,8.33,8.34,8.32,8.32,165200.0,8.2562,8.2661,8.2463,8.2463,165200.0
2006-02-21 15:20:00,8.33,8.36,8.32,8.34,218800.0,8.2562,8.286,8.2463,8.2661,218800.0
2006-02-21 15:30:00,8.34,8.4,8.34,8.38,169600.0,8.2661,8.3256,8.2661,8.3058,169600.0
2006-02-21 15:40:00,8.38,8.41,8.37,8.4,230800.0,8.3058,8.3355,8.2959,8.3256,230800.0
2006-02-21 15:50:00,8.4,8.4,8.37,8.4,273200.0,8.3256,8.3256,8.2959,8.3256,273200.0
2006-02-22 09:30:00,8.38,8.41,8.28,8.41,269600.0,8.3058,8.3355,8.2067,8.3355,269600.0
2006-02-22 09:40:00,8.42,8.43,8.33,8.38,177200.0,8.3454,8.3553,8.2562,8.3058,177200.0
2006-02-22 09:50:00,8.39,8.41,8.36,8.41,331600.0,8.3157,8.3355,8.286,8.3355,331600.0
2006-02-22 10:00:00,8.4,8.47,8.4,8.41,213200.0,8.3256,8.395,8.3256,8.3355,213200.0
2006-02-22 10:10:00,8.42,8.42,8.37,8.39,226800.0,8.3454,8.3454,8.2959,8.3157,226800.0
2006-02-22 10:20:00,8.38,8.39,8.37,8.37,93200.0,8.3058,8.3157,8.2959,8.2959,93200.0
2006-02-22 10:30:00,8.36,8.37,8.34,8.37,308800.0,8.286,8.2959,8.2661,8.2959,308800.0
2006-02-22 10:40:00,8.36,8.37,8.22,8.28,413200.0,8.286,8.2959,8.1472,8.2067,413200.0
2006-02-22 10:50:00,8.28,8.31,8.26,8.3,199200.0,8.2067,8.2364,8.1869,8.2265,199200.0
2006-02-22 11:00:00,8.3,8.3,8.24,8.3,202800.0,8.2265,8.2265,8.167,8.2265,202800.0
2006-02-22 11:10:00,8.29,8.3,8.27,8.27,178000.0,8.2166,8.2265,8.1968,8.1968,178000.0
2006-02-22 11:20:00,8.26,8.29,8.26,8.29,166800.0,8.1869,8.2166,8.1869,8.2166,166800.0
2006-02-22 11:30:00,8.29,8.34,8.28,8.28,304400.0,8.2166,8.2661,8.2067,8.2067,304400.0
2006-02-22 11:40:00,8.3,8.3,8.29,8.3,34000.0,8.2265,8.2265,8.2166,8.2265,34000.0
2006-02-22 11:50:00,8.3,8.3,8.26,8.3,350000.0,8.2265,8.2265,8.1869,8.2265,350000.0
2006-02-22 12:00:00,8.29,8.32,8.28,8.31,351600.0,8.2166,8.2463,8.2067,8.2364,351600.0
2006-02-22 12:10:00,8.31,8.31,8.29,8.31,134800.0,8.2364,8.2364,8.2166,8.2364,134800.0
2006-02-22 12:20:00,8.31,8.32,8.31,8.32,121200.0,8.2364,8.2463,8.2364,8.2463,121200.0
2006-02-22 12:30:00,8.32,8.37,8.31,8.36,208800.0,8.2463,8.2959,8.2364,8.286,208800.0
2006-02-22 12:40:00,8.35,8.35,8.32,8.34,84000.0,8.2761,8.2761,8.2463,8.2661,84000.0
2006-02-22 12:50:00,8.34,8.34,8.31,8.31,93600.0,8.2661,8.2661,8.2364,8.2364,93600.0
2006-02-22 13:00:00,8.31,8.32,8.31,8.32,45600.0,8.2364,8.2463,8.2364,8.2463,45600.0
2006-02-22 13:10:00,8.32,8.33,8.31,8.32,86800.0,8.2463,8.2562,8.2364,8.2463,86800.0
2006-02-22 13:20:00,8.31,8.34,8.31,8.33,209600.0,8.2364,8.2661,8.2364,8.2562,209600.0
2006-02-22 13:30:00,8.33,8.34,8.32,8.34,187600.0,8.2562,8.2661,8.2463,8.2661,187600.0
2006-02-22 13:40:00,8.34,8.42,8.33,8.41,248400.0,8.2661,8.3454,8.2562,8.3355,248400.0
2006-02-22 13:50:00,8.41,8.42,8.36,8.36,169600.0,8.3355,8.3454,8.286,8.286,169600.0
2006-02-22 14:00:00,8.36,8.38,8.35,8.35,68800.0,8.286,8.3058,8.2761,8.2761,68800.0
2006-02-22 14:10:00,8.35,8.38,8.34,8.38,211200.0,8.2761,8.3058,8.2661,8.3058,211200.0
2006-02-22 14:20:00,8.38,8.39,8.37,8.39,135600.0,8.3058,8.3157,8.2959,8.3157,135600.0
2006-02-22 14:30:00,8.39,8.4,8.37,8.39,132400.0,8.3157,8.3256,8.2959,8.3157,132400.0
2006-02-22 14:40:00,8.39,8.45,8.38,8.44,241600.0,8.3157,8.3752,8.3058,8.3653,241600.0
2006-02-22 14:50:00,8.44,8.56,8.44,8.49,540000.0,8.3653,8.4842,8.3653,8.4148,540000.0
2006-02-22 15:00:00,8.49,8.51,8.45,8.46,168800.0,8.4148,8.4346,8.3752,8.3851,168800.0
2006-02-22 15:10:00,8.46,8.48,8.4,8.4,258400.0,8.3851,8.4049,8.3256,8.3256,258400.0
2006-02-22 15:20:00,8.4,8.47,8.4,8.46,284400.0,8.3256,8.395,8.3256,8.3851,284400.0
2006-02-22 15:30:00,8.45,8.46,8.44,8.45,323200.0,8.3752,8.3851,8.3653,8.3752,323200.0
2006-02-22 15:40:00,8.45,8.53,8.44,8.51,376400.0,8.3752,8.4545,8.3653,8.4346,376400.0
2006-02-22 15:50:00,8.52,8.6,8.51,8.6,724000.0,8.4445,8.5238,8.4346,8.5238,724000.0
2006-02-23 09:30:00,8.18,8.5,8.17,8.26,1475200.0,8.1076,8.4247,8.0976,8.1869,1475200.0
2006-02-23 09:40:00,8.26,8.47,8.26,8.37,1462800.0,8.1869,8.395,8.1869,8.2959,1462800.0
2006-02-23 09:50:00,8.36,8.4,8.34,8.35,984800.0,8.286,8.3256,8.2661,8.2761,984800.0
2006-02-23 10:00:00,8.36,8.36,8.25,8.28,1362800.0,8.286,8.286,8.1769,8.2067,1362800.0
2006-02-23 10:10:00,8.28,8.34,8.27,8.32,981200.0,8.2067,8.2661,8.1968,8.2463,981200.0
2006-02-23 10:20:00,8.32,8.33,8.28,8.29,206000.0,8.2463,8.2562,8.2067,8.2166,206000.0
2006-02-23 10:30:00,8.29,8.3,8.25,8.29,431200.0,8.2166,8.2265,8.1769,8.2166,431200.0
2006-02-23 10:40:00,8.28,8.4,8.26,8.4,878000.0,8.2067,8.3256,8.1869,8.3256,878000.0
2006-02-23 10:50:00,8.4,8.56,8.4,8.48,1080800.0,8.3256,8.4842,8.3256,8.4049,1080800.0
2006-02-23 11:00:00,8.46,8.5,8.42,8.43,398400.0,8.3851,8.4247,8.3454,8.3553,398400.0
2006-02-23 11:10:00,8.43,8.44,8.33,8.33,248800.0,8.3553,8.3653,8.2562,8.2562,248800.0
2006-02-23 11:20:00,8.33,8.35,8.3,8.32,308400.0,8.2562,8.2761,8.2265,8.2463,308400.0
2006-02-23 11:30:00,8.32,8.35,8.3,8.35,560800.0,8.2463,8.2761,8.2265,8.2761,560800.0
2006-02-23 11:40:00,8.35,8.37,8.34,8.36,268800.0,8.2761,8.2959,8.2661,8.286,268800.0
2006-02-23 11:50:00,8.36,8.42,8.35,8.4,330400.0,8.286,8.3454,8.2761,8.3256,330400.0
2006-02-23 12:00:00,8.4,8.45,8.4,8.42,560400.0,8.3256,8.3752,8.3256,8.3454,560400.0
2006-02-23 12:10:00,8.43,8.44,8.42,8.43,341200.0,8.3553,8.3653,8.3454,8.3553,341200.0
2006-02-23 12:20:00,8.43,8.44,8.41,8.44,154400.0,8.3553,8.3653,8.3355,8.3653,154400.0
2006-02-23 12:30:00,8.44,8.5,8.44,8.49,556000.0,8.3653,8.4247,8.3653,8.4148,556000.0
2006-02-23 12:40:00,8.5,8.5,8.46,8.5,172800.0,8.4247,8.4247,8.3851,8.4247,172800.0
2006-02-23 12:50:00,8.49,8.57,8.49,8.55,322000.0,8.4148,8.4941,8.4148,8.4743,322000.0
2006-02-23 13:00:00,8.55,8.65,8.55,8.63,477600.0,8.4743,8.5734,8.4743,8.5536,477600.0
2006-02-23 13:10:00,8.61,8.63,8.56,8.61,189200.0,8.5338,8.5536,8.4842,8.5338,189200.0
2006-02-23 13:20:00,8.6,8.68,8.6,8.67,326800.0,8.5238,8.6031,8.5238,8.5932,326800.0
2006-02-23 13:30:00,8.67,8.71,8.6,8.63,425200.0,8.5932,8.6329,8.5238,8.5536,425200.0
2006-02-23 13:40:00,8.63,8.64,8.61,8.61,151200.0,8.5536,8.5635,8.5338,8.5338,151200.0
2006-02-23 13:50:00,8.61,8.62,8.56,8.56,178800.0,8.5338,8.5437,8.4842,8.4842,178800.0
2006-02-23 14:00:00,8.58,8.61,8.57,8.6,279600.0,8.504,8.5338,8.4941,8.5238,279600.0
2006-02-23 14:10:00,8.6,8.6,8.5,8.5,224800.0,8.5238,8.5238,8.4247,8.4247,224800.0
2006-02-23 14:20:00,8.5,8.55,8.5,8.54,245600.0,8.4247,8.4743,8.4247,8.4644,245600.0
2006-02-23 14:30:00,8.54,8.6,8.54,8.56,227200.0,8.4644,8.5238,8.4644,8.4842,227200.0
2006-02-23 14:40:00,8.56,8.56,8.51,8.53,175600.0,8.4842,8.4842,8.4346,8.4545,175600.0
2006-02-23 14:50:00,8.53,8.54,8.51,8.53,204800.0,8.4545,8.4644,8.4346,8.4545,204800.0
2006-02-23 15:00:00,8.53,8.58,8.53,8.55,238800.0,8.4545,8.504,8.4545,8.4743,238800.0
2006-02-23 15:10:00,8.55,8.56,8.52,8.56,218000.0,8.4743,8.4842,8.4445,8.4842,218000.0
2006-02-23 15:20:00,8.57,8.57,8.51,8.51,413600.0,8.4941,8.4941,8.4346,8.4346,413600.0
2006-02-23 15:30:00,8.51,8.53,8.46,8.52,530800.0,8.4346,8.4545,8.3851,8.4445,530800.0
2006-02-23 15:40:00,8.52,8.52,8.45,8.5,608400.0,8.4445,8.4445,8.3752,8.4247,608400.0
2006-02-23 15:50:00,8.5,8.53,8.48,8.5,515600.0,8.4247,8.4545,8.4049,8.4247,515600.0
2006-02-24 09:30:00,8.5,8.5,8.43,8.45,148400.0,8.4247,8.4247,8.3553,8.3752,148400.0
2006-02-24 09:40:00,8.44,8.44,8.38,8.38,336000.0,8.3653,8.3653,8.3058,8.3058,336000.0
2006-02-24 09:50:00,8.38,8.43,8.37,8.41,326000.0,8.3058,8.3553,8.2959,8.3355,326000.0
2006-02-24 10:00:00,8.4,8.46,8.4,8.45,225200.0,8.3256,8.3851,8.3256,8.3752,225200.0
2006-02-24 10:10:00,8.45,8.47,8.44,8.45,260400.0,8.3752,8.395,8.3653,8.3752,260400.0
2006-02-24 10:20:00,8.45,8.46,8.43,8.46,242800.0,8.3752,8.3851,8.3553,8.3851,242800.0
2006-02-24 10:30:00,8.46,8.46,8.45,8.45,107600.0,8.3851,8.3851,8.3752,8.3752,107600.0
2006-02-24 10:40:00,8.45,8.46,8.45,8.46,366400.0,8.3752,8.3851,8.3752,8.3851,366400.0
2006-02-24 10:50:00,8.46,8.47,8.44,8.46,208800.0,8.3851,8.395,8.3653,8.3851,208800.0
2006-02-24 11:00:00,8.47,8.49,8.46,8.47,110400.0,8.395,8.4148,8.3851,8.395,110400.0
2006-02-24 11:10:00,8.47,8.48,8.46,8.46,70400.0,8.395,8.4049,8.3851,8.3851,70400.0
2006-02-24 11:20:00,8.46,8.47,8.46,8.46,54800.0,8.3851,8.395,8.3851,8.3851,54800.0
2006-02-24 11:30:00,8.47,8.51,8.46,8.51,139600.0,8.395,8.4346,8.3851,8.4346,139600.0
2006-02-24 11:40:00,8.51,8.57,8.49,8.55,372400.0,8.4346,8.4941,8.4148,8.4743,372400.0
2006-02-24 11:50:00,8.55,8.56,8.53,8.54,150800.0,8.4743,8.4842,8.4545,8.4644,150800.0
2006-02-24 12:00:00,8.53,8.55,8.53,8.54,66800.0,8.4545,8.4743,8.4545,8.4644,66800.0
2006-02-24 12:10:00,8.53,8.54,8.52,8.54,38400.0,8.4545,8.4644,8.4445,8.4644,38400.0
2006-02-24 12:20:00,8.53,8.54,8.52,8.53,102400.0,8.4545,8.4644,8.4445,8.4545,102400.0
2006-02-24 12:30:00,8.53,8.53,8.51,8.52,44400.0,8.4545,8.4545,8.4346,8.4445,44400.0
2006-02-24 12:40:00,8.52,8.52,8.48,8.49,101600.0,8.4445,8.4445,8.4049,8.4148,101600.0
2006-02-24 12:50:00,8.5,8.5,8.48,8.5,100400.0,8.4247,8.4247,8.4049,8.4247,100400.0
2006-02-24 13:00:00,8.5,8.51,8.5,8.5,72400.0,8.4247,8.4346,8.4247,8.4247,72400.0
2006-02-24 13:10:00,8.5,8.5,8.49,8.49,44400.0,8.4247,8.4247,8.4148,8.4148,44400.0
2006-02-24 13:20:00,8.49,8.49,8.47,8.47,136000.0,8.4148,8.4148,8.395,8.395,136000.0
2006-02-24 13:30:00,8.47,8.48,8.47,8.47,71200.0,8.395,8.4049,8.395,8.395,71200.0
2006-02-24 13:40:00,8.47,8.47,8.46,8.47,240400.0,8.395,8.395,8.3851,8.395,240400.0
2006-02-24 13:50:00,8.48,8.48,8.4,8.42,201200.0,8.4049,8.4049,8.3256,8.3454,201200.0
2006-02-24 14:00:00,8.42,8.45,8.42,8.44,91200.0,8.3454,8.3752,8.3454,8.3653,91200.0
2006-02-24 14:10:00,8.44,8.45,8.44,8.45,259200.0,8.3653,8.3752,8.3653,8.3752,259200.0
2006-02-24 14:20:00,8.45,8.47,8.45,8.46,82800.0,8.3752,8.395,8.3752,8.3851,82800.0
2006-02-24 14:30:00,8.46,8.49,8.46,8.49,129600.0,8.3851,8.4148,8.3851,8.4148,129600.0
2006-02-24 14:40:00,8.49,8.49,8.47,8.47,180400.0,8.4148,8.4148,8.395,8.395,180400.0
2006-02-24 14:50:00,8.47,8.5,8.46,8.49,324000.0,8.395,8.4247,8.3851,8.4148,324000.0
2006-02-24 15:00:00,8.49,8.49,8.46,8.47,230400.0,8.4148,8.4148,8.3851,8.395,230400.0
2006-02-24 15:10:00,8.47,8.49,8.47,8.48,188400.0,8.395,8.4148,8.395,8.4049,188400.0
2006-02-24 15:20:00,8.48,8.49,8.47,8.49,285600.0,8.4049,8.4148,8.395,8.4148,285600.0
2006-02-24 15:30:00,8.49,8.5,8.41,8.42,289200.0,8.4148,8.4247,8.3355,8.3454,289200.0
2006-02-24 15:40:00,8.42,8.45,8.4,8.44,516000.0,8.3454,8.3752,8.3256,8.3653,516000.0
2006-02-24 15:50:00,8.44,8.47,8.44,8.45,422800.0,8.3653,8.395,8.3653,8.3752,422800.0
2006-02-27 09:30:00,8.4,8.45,8.38,8.44,290800.0,8.3256,8.3752,8.3058,8.3653,290800.0
2006-02-27 09:40:00,8.44,8.5,8.41,8.45,138400.0,8.3653,8.4247,8.3355,8.3752,138400.0
2006-02-27 09:50:00,8.44,8.51,8.44,8.51,204800.0,8.3653,8.4346,8.3653,8.4346,204800.0
2006-02-27 10:00:00,8.5,8.53,8.46,8.49,174800.0,8.4247,8.4545,8.3851,8.4148,174800.0
2006-02-27 10:10:00,8.49,8.52,8.47,8.49,195200.0,8.4148,8.4445,8.395,8.4148,195200.0
2006-02-27 10:20:00,8.49,8.51,8.45,8.45,190000.0,8.4148,8.4346,8.3752,8.3752,190000.0
2006-02-27 10:30:00,8.47,8.51,8.47,8.51,93600.0,8.395,8.4346,8.395,8.4346,93600.0
2006-02-27 10:40:00,8.51,8.52,8.5,8.5,52400.0,8.4346,8.4445,8.4247,8.4247,52400.0
2006-02-27 10:50:00,8.5,8.51,8.49,8.5,91200.0,8.4247,8.4346,8.4148,8.4247,91200.0
2006-02-27 11:00:00,8.5,8.51,8.49,8.5,142800.0,8.4247,8.4346,8.4148,8.4247,142800.0
2006-02-27 11:10:00,8.5,8.51,8.46,8.48,142000.0,8.4247,8.4346,8.3851,8.4049,142000.0
2006-02-27 11:20:00,8.48,8.49,8.48,8.49,119600.0,8.4049,8.4148,8.4049,8.4148,119600.0
2006-02-27 11:30:00,8.49,8.5,8.47,8.49,188800.0,8.4148,8.4247,8.395,8.4148,188800.0
2006-02-27 11:40:00,8.49,8.51,8.47,8.51,90400.0,8.4148,8.4346,8.395,8.4346,90400.0
2006-02-27 11:50:00,8.51,8.53,8.49,8.5,118400.0,8.4346,8.4545,8.4148,8.4247,118400.0
2006-02-27 12:00:00,8.49,8.51,8.49,8.51,56400.0,8.4148,8.4346,8.4148,8.4346,56400.0
2006-02-27 12:10:00,8.51,8.51,8.49,8.5,63600.0,8.4346,8.4346,8.4148,8.4247,63600.0
2006-02-27 12:20:00,8.5,8.5,8.49,8.49,48000.0,8.4247,8.4247,8.4148,8.4148,48000.0
2006-02-27 12:30:00,8.49,8.49,8.47,8.47,88000.0,8.4148,8.4148,8.395,8.395,88000.0
2006-02-27 12:40:00,8.47,8.48,8.47,8.48,39200.0,8.395,8.4049,8.395,8.4049,39200.0
2006-02-27 12:50:00,8.48,8.49,8.47,8.48,36400.0,8.4049,8.4148,8.395,8.4049,36400.0
2006-02-27 13:00:00,8.48,8.49,8.48,8.49,41600.0,8.4049,8.4148,8.4049,8.4148,41600.0
2006-02-27 13:10:00,8.49,8.49,8.47,8.47,46400.0,8.4148,8.4148,8.395,8.395,46400.0
2006-02-27 13:20:00,8.48,8.49,8.47,8.49,47200.0,8.4049,8.4148,8.395,8.4148,47200.0
2006-02-27 13:30:00,8.49,8.49,8.49,8.49,86800.0,8.4148,8.4148,8.4148,8.4148,86800.0
2006-02-27 13:40:00,8.49,8.5,8.49,8.5,94000.0,8.4148,8.4247,8.4148,8.4247,94000.0
2006-02-27 13:50:00,8.5,8.51,8.5,8.51,190400.0,8.4247,8.4346,8.4247,8.4346,190400.0
2006-02-27 14:00:00,8.51,8.51,8.5,8.5,52400.0,8.4346,8.4346,8.4247,8.4247,52400.0
2006-02-27 14:10:00,8.49,8.5,8.48,8.48,57200.0,8.4148,8.4247,8.4049,8.4049,57200.0
2006-02-27 14:20:00,8.49,8.49,8.47,8.47,34800.0,8.4148,8.4148,8.395,8.395,34800.0
2006-02-27 14:30:00,8.47,8.49,8.47,8.48,80800.0,8.395,8.4148,8.395,8.4049,80800.0
2006-02-27 14:40:00,8.48,8.5,8.47,8.5,57200.0,8.4049,8.4247,8.395,8.4247,57200.0
2006-02-27 14:50:00,8.5,8.53,8.49,8.51,95200.0,8.4247,8.4545,8.4148,8.4346,95200.0
2006-02-27 15:00:00,8.5,8.53,8.5,8.52,140800.0,8.4247,8.4545,8.4247,8.4445,140800.0
2006-02-27 15:10:00,8.52,8.53,8.5,8.53,83200.0,8.4445,8.4545,8.4247,8.4545,83200.0
2006-02-27 15:20:00,8.52,8.52,8.49,8.49,88800.0,8.4445,8.4445,8.4148,8.4148,88800.0
2006-02-27 15:30:00,8.49,8.52,8.49,8.51,111600.0,8.4148,8.4445,8.4148,8.4346,111600.0
2006-02-27 15:40:00,8.51,8.51,8.47,8.49,112000.0,8.4346,8.4346,8.395,8.4148,112000.0
2006-02-27 15:50:00,8.49,8.51,8.48,8.51,179600.0,8.4148,8.4346,8.4049,8.4346,179600.0
2006-02-28 09:30:00,8.52,8.7,8.52,8.63,382800.0,8.4445,8.623,8.4445,8.5536,382800.0
2006-02-28 09:40:00,8.63,8.63,8.52,8.53,69200.0,8.5536,8.5536,8.4445,8.4545,69200.0
2006-02-28 09:50:00,8.53,8.62,8.53,8.6,629200.0,8.4545,8.5437,8.4545,8.5238,629200.0
2006-02-28 10:00:00,8.6,8.6,8.52,8.53,158000.0,8.5238,8.5238,8.4445,8.4545,158000.0
2006-02-28 10:10:00,8.53,8.65,8.51,8.62,276000.0,8.4545,8.5734,8.4346,8.5437,276000.0
2006-02-28 10:20:00,8.62,8.69,8.62,8.64,579600.0,8.5437,8.613,8.5437,8.5635,579600.0
2006-02-28 10:30:00,8.64,8.68,8.59,8.61,660000.0,8.5635,8.6031,8.5139,8.5338,660000.0
2006-02-28 10:40:00,8.61,8.63,8.56,8.58,179600.0,8.5338,8.5536,8.4842,8.504,179600.0
2006-02-28 10:50:00,8.58,8.61,8.57,8.61,80000.0,8.504,8.5338,8.4941,8.5338,80000.0
2006-02-28 11:00:00,8.61,8.65,8.58,8.59,176400.0,8.5338,8.5734,8.504,8.5139,176400.0
2006-02-28 11:10:00,8.6,8.63,8.6,8.62,120800.0,8.5238,8.5536,8.5238,8.5437,120800.0
2006-02-28 11:20:00,8.62,8.65,8.61,8.64,290800.0,8.5437,8.5734,8.5338,8.5635,290800.0
2006-02-28 11:30:00,8.65,8.65,8.63,8.63,73200.0,8.5734,8.5734,8.5536,8.5536,73200.0
2006-02-28 11:40:00,8.63,8.63,8.61,8.62,92000.0,8.5536,8.5536,8.5338,8.5437,92000.0
2006-02-28 11:50:00,8.62,8.66,8.62,8.65,37200.0,8.5437,8.5833,8.5437,8.5734,37200.0
2006-02-28 12:00:00,8.65,8.65,8.62,8.62,75200.0,8.5734,8.5734,8.5437,8.5437,75200.0
2006-02-28 12:10:00,8.62,8.63,8.62,8.62,56400.0,8.5437,8.5536,8.5437,8.5437,56400.0
2006-02-28 12:20:00,8.62,8.64,8.62,8.62,46400.0,8.5437,8.5635,8.5437,8.5437,46400.0
2006-02-28 12:30:00,8.62,8.63,8.61,8.61,86400.0,8.5437,8.5536,8.5338,8.5338,86400.0
2006-02-28 12:40:00,8.61,8.66,8.61,8.64,105600.0,8.5338,8.5833,8.5338,8.5635,105600.0
2006-02-28 12:50:00,8.64,8.64,8.63,8.64,28400.0,8.5635,8.5635,8.5536,8.5635,28400.0
2006-02-28 13:00:00,8.64,8.64,8.63,8.64,59600.0,8.5635,8.5635,8.5536,8.5635,59600.0
2006-02-28 13:10:00,8.64,8.65,8.63,8.63,67200.0,8.5635,8.5734,8.5536,8.5536,67200.0
2006-02-28 13:20:00,8.64,8.67,8.63,8.67,50400.0,8.5635,8.5932,8.5536,8.5932,50400.0
2006-02-28 13:30:00,8.67,8.74,8.67,8.74,122800.0,8.5932,8.6626,8.5932,8.6626,122800.0
2006-02-28 13:40:00,8.73,8.74,8.69,8.72,204000.0,8.6527,8.6626,8.613,8.6428,204000.0
2006-02-28 13:50:00,8.71,8.71,8.65,8.66,111600.0,8.6329,8.6329,8.5734,8.5833,111600.0
2006-02-28 14:00:00,8.65,8.71,8.65,8.69,166800.0,8.5734,8.6329,8.5734,8.613,166800.0
2006-02-28 14:10:00,8.69,8.69,8.68,8.69,47600.0,8.613,8.613,8.6031,8.613,47600.0
2006-02-28 14:20:00,8.69,8.7,8.67,8.69,174400.0,8.613,8.623,8.5932,8.613,174400.0
2006-02-28 14:30:00,8.7,8.72,8.69,8.72,140800.0,8.623,8.6428,8.613,8.6428,140800.0
2006-02-28 14:40:00,8.72,8.73,8.7,8.7,190800.0,8.6428,8.6527,8.623,8.623,190800.0
2006-02-28 14:50:00,8.7,8.71,8.69,8.69,168000.0,8.623,8.6329,8.613,8.613,168000.0
2006-02-28 15:00:00,8.69,8.7,8.69,8.69,127200.0,8.613,8.623,8.613,8.613,127200.0
2006-02-28 15:10:00,8.68,8.72,8.66,8.72,162000.0,8.6031,8.6428,8.5833,8.6428,162000.0
2006-02-28 15:20:00,8.72,8.72,8.68,8.72,213600.0,8.6428,8.6428,8.6031,8.6428,213600.0
2006-02-28 15:30:00,8.72,8.72,8.69,8.72,198000.0,8.6428,8.6428,8.613,8.6428,198000.0
2006-02-28 15:40:00,8.71,8.75,8.69,8.69,403200.0,8.6329,8.6725,8.613,8.613,403200.0
2006-02-28 15:50:00,8.69,8.74,8.69,8.71,261200.0,8.613,8.6626,8.613,8.6329,261200.0
2006-03-01 09:30:00,8.75,8.84,8.75,8.84,244400.0,8.6725,8.7617,8.6725,8.7617,244400.0
2006-03-01 09:40:00,8.84,8.88,8.8,8.86,191200.0,8.7617,8.8014,8.7221,8.7815,191200.0
2006-03-01 09:50:00,8.85,8.86,8.82,8.84,99200.0,8.7716,8.7815,8.7419,8.7617,99200.0
2006-03-01 10:00:00,8.84,8.87,8.84,8.86,118000.0,8.7617,8.7914,8.7617,8.7815,118000.0
2006-03-01 10:10:00,8.86,8.88,8.82,8.83,180800.0,8.7815,8.8014,8.7419,8.7518,180800.0
2006-03-01 10:20:00,8.84,8.86,8.83,8.85,104800.0,8.7617,8.7815,8.7518,8.7716,104800.0
2006-03-01 10:30:00,8.85,8.86,8.85,8.86,73600.0,8.7716,8.7815,8.7716,8.7815,73600.0
2006-03-01 10:40:00,8.86,8.88,8.85,8.87,148000.0,8.7815,8.8014,8.7716,8.7914,148000.0
2006-03-01 10:50:00,8.85,8.86,8.8,8.85,187200.0,8.7716,8.7815,8.7221,8.7716,187200.0
2006-03-01 11:00:00,8.85,8.86,8.84,8.86,69200.0,8.7716,8.7815,8.7617,8.7815,69200.0
2006-03-01 11:10:00,8.86,8.87,8.85,8.87,91600.0,8.7815,8.7914,8.7716,8.7914,91600.0
2006-03-01 11:20:00,8.87,8.93,8.86,8.93,198400.0,8.7914,8.8509,8.7815,8.8509,198400.0
2006-03-01 11:30:00,8.93,8.93,8.91,8.92,78800.0,8.8509,8.8509,8.8311,8.841,78800.0
2006-03-01 11:40:00,8.92,8.94,8.9,8.94,122800.0,8.841,8.8608,8.8212,8.8608,122800.0
2006-03-01 11:50:00,8.95,8.97,8.93,8.95,150800.0,8.8707,8.8906,8.8509,8.8707,150800.0
2006-03-01 12:00:00,8.95,8.97,8.92,8.95,108800.0,8.8707,8.8906,8.841,8.8707,108800.0
2006-03-01 12:10:00,8.95,8.96,8.93,8.95,81600.0,8.8707,8.8807,8.8509,8.8707,81600.0
2006-03-01 12:20:00,8.95,8.97,8.93,8.97,98400.0,8.8707,8.8906,8.8509,8.8906,98400.0
2006-03-01 12:30:00,8.97,8.98,8.96,8.98,88000.0,8.8906,8.9005,8.8807,8.9005,88000.0
2006-03-01 12:40:00,8.98,9.03,8.96,8.98,693200.0,8.9005,8.95,8.8807,8.9005,693200.0
2006-03-01 12:50:00,8.97,8.97,8.95,8.97,92800.0,8.8906,8.8906,8.8707,8.8906,92800.0
2006-03-01 13:00:00,8.97,9.0,8.97,9.0,67600.0,8.8906,8.9203,8.8906,8.9203,67600.0
2006-03-01 13:10:00,9.0,9.03,8.99,9.03,282000.0,8.9203,8.95,8.9104,8.95,282000.0
2006-03-01 13:20:00,9.03,9.03,9.02,9.02,111600.0,8.95,8.95,8.9401,8.9401,111600.0
2006-03-01 13:30:00,9.02,9.04,9.02,9.03,56400.0,8.9401,8.9599,8.9401,8.95,56400.0
2006-03-01 13:40:00,9.03,9.05,9.02,9.03,87200.0,8.95,8.9699,8.9401,8.95,87200.0
2006-03-01 13:50:00,9.03,9.03,9.01,9.02,64800.0,8.95,8.95,8.9302,8.9401,64800.0
2006-03-01 14:00:00,9.02,9.03,9.02,9.03,55600.0,8.9401,8.95,8.9401,8.95,55600.0
2006-03-01 14:10:00,9.03,9.07,9.03,9.07,137200.0,8.95,8.9897,8.95,8.9897,137200.0
2006-03-01 14:20:00,9.07,9.11,9.06,9.11,344800.0,8.9897,9.0293,8.9798,9.0293,344800.0
2006-03-01 14:30:00,9.11,9.15,9.11,9.14,404000.0,9.0293,9.069,9.0293,9.0591,404000.0
2006-03-01 14:40:00,9.14,9.14,9.08,9.11,95600.0,9.0591,9.0591,8.9996,9.0293,95600.0
2006-03-01 14:50:00,9.11,9.15,9.11,9.13,271600.0,9.0293,9.069,9.0293,9.0491,271600.0
2006-03-01 15:00:00,9.13,9.18,9.13,9.14,377200.0,9.0491,9.0987,9.0491,9.0591,377200.0
2006-03-01 15:10:00,9.14,9.28,9.12,9.25,758800.0,9.0591,9.1978,9.0392,9.1681,758800.0
2006-03-01 15:20:00,9.25,9.37,9.22,9.22,414800.0,9.1681,9.287,9.1384,9.1384,414800.0
2006-03-01 15:30:00,9.22,9.23,9.21,9.21,324400.0,9.1384,9.1483,9.1284,9.1284,324400.0
2006-03-01 15:40:00,9.21,9.23,9.21,9.22,558800.0,9.1284,9.1483,9.1284,9.1384,558800.0
2006-03-01 15:50:00,9.22,9.22,9.19,9.2,760000.0,9.1384,9.1384,9.1086,9.1185,760000.0
2006-03-02 09:30:00,9.18,9.18,9.07,9.15,155600.0,9.0987,9.0987,8.9897,9.069,155600.0
2006-03-02 09:40:00,9.14,9.14,9.07,9.09,54800.0,9.0591,9.0591,8.9897,9.0095,54800.0
2006-03-02 09:50:00,9.07,9.14,9.07,9.13,104800.0,8.9897,9.0591,8.9897,9.0491,104800.0
2006-03-02 10:00:00,9.13,9.16,9.11,9.15,110400.0,9.0491,9.0789,9.0293,9.069,110400.0
2006-03-02 10:10:00,9.15,9.19,9.13,9.18,112000.0,9.069,9.1086,9.0491,9.0987,112000.0
2006-03-02 10:20:00,9.18,9.21,9.17,9.2,96800.0,9.0987,9.1284,9.0888,9.1185,96800.0
2006-03-02 10:30:00,9.22,9.22,9.2,9.21,134800.0,9.1384,9.1384,9.1185,9.1284,134800.0
2006-03-02 10:40:00,9.21,9.3,9.21,9.26,194400.0,9.1284,9.2176,9.1284,9.178,194400.0
2006-03-02 10:50:00,9.26,9.3,9.26,9.28,189200.0,9.178,9.2176,9.178,9.1978,189200.0
2006-03-02 11:00:00,9.27,9.31,9.27,9.29,94800.0,9.1879,9.2276,9.1879,9.2077,94800.0
2006-03-02 11:10:00,9.3,9.3,9.26,9.28,52800.0,9.2176,9.2176,9.178,9.1978,52800.0
2006-03-02 11:20:00,9.28,9.3,9.22,9.3,180400.0,9.1978,9.2176,9.1384,9.2176,180400.0
2006-03-02 11:30:00,9.3,9.3,9.29,9.3,87200.0,9.2176,9.2176,9.2077,9.2176,87200.0
2006-03-02 11:40:00,9.29,9.31,9.29,9.29,105600.0,9.2077,9.2276,9.2077,9.2077,105600.0
2006-03-02 11:50:00,9.29,9.3,9.28,9.29,246000.0,9.2077,9.2176,9.1978,9.2077,246000.0
2006-03-02 12:00:00,9.29,9.29,9.27,9.27,60000.0,9.2077,9.2077,9.1879,9.1879,60000.0
2006-03-02 12:10:00,9.27,9.29,9.27,9.28,101200.0,9.1879,9.2077,9.1879,9.1978,101200.0
2006-03-02 12:20:00,9.27,9.27,9.2,9.2,56800.0,9.1879,9.1879,9.1185,9.1185,56800.0
2006-03-02 12:30:00,9.21,9.26,9.18,9.25,231200.0,9.1284,9.178,9.0987,9.1681,231200.0
2006-03-02 12:40:00,9.25,9.31,9.25,9.31,94000.0,9.1681,9.2276,9.1681,9.2276,94000.0
2006-03-02 12:50:00,9.31,9.31,9.23,9.25,87600.0,9.2276,9.2276,9.1483,9.1681,87600.0
2006-03-02 13:00:00,9.26,9.3,9.25,9.29,84400.0,9.178,9.2176,9.1681,9.2077,84400.0
2006-03-02 13:10:00,9.29,9.31,9.29,9.31,98800.0,9.2077,9.2276,9.2077,9.2276,98800.0
2006-03-02 13:20:00,9.31,9.31,9.27,9.28,72800.0,9.2276,9.2276,9.1879,9.1978,72800.0
2006-03-02 13:30:00,9.27,9.28,9.26,9.28,74400.0,9.1879,9.1978,9.178,9.1978,74400.0
2006-03-02 13:40:00,9.27,9.29,9.27,9.28,61200.0,9.1879,9.2077,9.1879,9.1978,61200.0
2006-03-02 13:50:00,9.28,9.28,9.27,9.27,28000.0,9.1978,9.1978,9.1879,9.1879,28000.0
2006-03-02 14:00:00,9.28,9.3,9.27,9.29,76800.0,9.1978,9.2176,9.1879,9.2077,76800.0
2006-03-02 14:10:00,9.29,9.3,9.28,9.3,165200.0,9.2077,9.2176,9.1978,9.2176,165200.0
2006-03-02 14:20:00,9.3,9.3,9.28,9.28,35600.0,9.2176,9.2176,9.1978,9.1978,35600.0
2006-03-02 14:30:00,9.28,9.28,9.26,9.28,96400.0,9.1978,9.1978,9.178,9.1978,96400.0
2006-03-02 14:40:00,9.28,9.28,9.23,9.27,68000.0,9.1978,9.1978,9.1483,9.1879,68000.0
2006-03-02 14:50:00,9.27,9.28,9.24,9.24,77600.0,9.1879,9.1978,9.1582,9.1582,77600.0
2006-03-02 15:00:00,9.25,9.27,9.24,9.26,121200.0,9.1681,9.1879,9.1582,9.178,121200.0
2006-03-02 15:10:00,9.26,9.27,9.24,9.26,117600.0,9.178,9.1879,9.1582,9.178,117600.0
2006-03-02 15:20:00,9.26,9.26,9.2,9.2,116400.0,9.178,9.178,9.1185,9.1185,116400.0
2006-03-02 15:30:00,9.2,9.23,9.19,9.22,191600.0,9.1185,9.1483,9.1086,9.1384,191600.0
2006-03-02 15:40:00,9.22,9.23,9.21,9.21,184400.0,9.1384,9.1483,9.1284,9.1284,184400.0
2006-03-02 15:50:00,9.21,9.21,9.05,9.18,313600.0,9.1284,9.1284,8.9699,9.0987,313600.0
2006-03-03 09:30:00,9.18,9.18,9.0,9.14,243600.0,9.0987,9.0987,8.9203,9.0591,243600.0
2006-03-03 09:40:00,9.13,9.21,9.13,9.21,52000.0,9.0491,9.1284,9.0491,9.1284,52000.0
2006-03-03 09:50:00,9.21,9.3,9.2,9.29,128000.0,9.1284,9.2176,9.1185,9.2077,128000.0
2006-03-03 10:00:00,9.29,9.33,9.25,9.32,180000.0,9.2077,9.2474,9.1681,9.2375,180000.0
2006-03-03 10:10:00,9.33,9.42,9.32,9.41,315600.0,9.2474,9.3366,9.2375,9.3267,315600.0
2006-03-03 10:20:00,9.41,9.59,9.41,9.44,554000.0,9.3267,9.5051,9.3267,9.3564,554000.0
2006-03-03 10:30:00,9.44,9.47,9.41,9.45,229200.0,9.3564,9.3861,9.3267,9.3663,229200.0
2006-03-03 10:40:00,9.45,9.46,9.39,9.4,430000.0,9.3663,9.3762,9.3068,9.3168,430000.0
2006-03-03 10:50:00,9.4,9.43,9.39,9.39,199600.0,9.3168,9.3465,9.3068,9.3068,199600.0
2006-03-03 11:00:00,9.4,9.4,9.38,9.4,53200.0,9.3168,9.3168,9.2969,9.3168,53200.0
2006-03-03 11:10:00,9.38,9.4,9.35,9.37,72800.0,9.2969,9.3168,9.2672,9.287,72800.0
2006-03-03 11:20:00,9.36,9.38,9.33,9.34,65600.0,9.2771,9.2969,9.2474,9.2573,65600.0
2006-03-03 11:30:00,9.34,9.37,9.31,9.37,70400.0,9.2573,9.287,9.2276,9.287,70400.0
2006-03-03 11:40:00,9.37,9.39,9.36,9.38,74800.0,9.287,9.3068,9.2771,9.2969,74800.0
2006-03-03 11:50:00,9.37,9.4,9.37,9.39,49200.0,9.287,9.3168,9.287,9.3068,49200.0
2006-03-03 12:00:00,9.4,9.41,9.4,9.41,41200.0,9.3168,9.3267,9.3168,9.3267,41200.0
2006-03-03 12:10:00,9.41,9.41,9.38,9.4,47600.0,9.3267,9.3267,9.2969,9.3168,47600.0
2006-03-03 12:20:00,9.4,9.45,9.4,9.43,107200.0,9.3168,9.3663,9.3168,9.3465,107200.0
2006-03-03 12:30:00,9.44,9.45,9.37,9.37,96000.0,9.3564,9.3663,9.287,9.287,96000.0
2006-03-03 12:40:00,9.38,9.4,9.37,9.4,134800.0,9.2969,9.3168,9.287,9.3168,134800.0
2006-03-03 12:50:00,9.4,9.44,9.38,9.44,60400.0,9.3168,9.3564,9.2969,9.3564,60400.0
2006-03-03 13:00:00,9.44,9.53,9.43,9.49,346800.0,9.3564,9.4456,9.3465,9.406,346800.0
2006-03-03 13:10:00,9.5,9.56,9.49,9.55,290400.0,9.4159,9.4753,9.406,9.4654,290400.0
2006-03-03 13:20:00,9.55,9.59,9.55,9.58,118000.0,9.4654,9.5051,9.4654,9.4952,118000.0
2006-03-03 13:30:00,9.58,9.61,9.56,9.58,164400.0,9.4952,9.5249,9.4753,9.4952,164400.0
2006-03-03 13:40:00,9.58,9.63,9.57,9.63,172800.0,9.4952,9.5447,9.4853,9.5447,172800.0
2006-03-03 13:50:00,9.63,9.64,9.59,9.63,266000.0,9.5447,9.5546,9.5051,9.5447,266000.0
2006-03-03 14:00:00,9.63,9.66,9.6,9.6,255600.0,9.5447,9.5745,9.515,9.515,255600.0
2006-03-03 14:10:00,9.6,9.63,9.6,9.63,122800.0,9.515,9.5447,9.515,9.5447,122800.0
2006-03-03 14:20:00,9.63,9.63,9.59,9.59,95600.0,9.5447,9.5447,9.5051,9.5051,95600.0
2006-03-03 14:30:00,9.58,9.6,9.58,9.6,143600.0,9.4952,9.515,9.4952,9.515,143600.0
2006-03-03 14:40:00,9.6,9.61,9.59,9.59,108800.0,9.515,9.5249,9.5051,9.5051,108800.0
2006-03-03 14:50:00,9.59,9.59,9.54,9.55,188400.0,9.5051,9.5051,9.4555,9.4654,188400.0
2006-03-03 15:00:00,9.56,9.56,9.55,9.55,140000.0,9.4753,9.4753,9.4654,9.4654,140000.0
2006-03-03 15:10:00,9.55,9.59,9.55,9.58,172800.0,9.4654,9.5051,9.4654,9.4952,172800.0
2006-03-03 15:20:00,9.58,9.58,9.53,9.55,204000.0,9.4952,9.4952,9.4456,9.4654,204000.0
2006-03-03 15:30:00,9.55,9.55,9.52,9.53,123200.0,9.4654,9.4654,9.4357,9.4456,123200.0
2006-03-03 15:40:00,9.53,9.54,9.49,9.49,203200.0,9.4456,9.4555,9.406,9.406,203200.0
2006-03-03 15:50:00,9.49,9.53,9.49,9.51,284000.0,9.406,9.4456,9.406,9.4258,284000.0
2006-03-06 09:30:00,9.55,9.55,9.45,9.45,230000.0,9.4654,9.4654,9.3663,9.3663,230000.0
2006-03-06 09:40:00,9.45,9.45,9.27,9.34,198400.0,9.3663,9.3663,9.1879,9.2573,198400.0
2006-03-06 09:50:00,9.33,9.36,9.19,9.23,486000.0,9.2474,9.2771,9.1086,9.1483,486000.0
2006-03-06 10:00:00,9.23,9.26,9.22,9.25,119600.0,9.1483,9.178,9.1384,9.1681,119600.0
2006-03-06 10:10:00,9.23,9.3,9.23,9.3,98800.0,9.1483,9.2176,9.1483,9.2176,98800.0
2006-03-06 10:20:00,9.3,9.3,9.28,9.3,144000.0,9.2176,9.2176,9.1978,9.2176,144000.0
2006-03-06 10:30:00,9.3,9.31,9.28,9.3,58400.0,9.2176,9.2276,9.1978,9.2176,58400.0
2006-03-06 10:40:00,9.3,9.31,9.29,9.29,96000.0,9.2176,9.2276,9.2077,9.2077,96000.0
2006-03-06 10:50:00,9.3,9.3,9.28,9.28,80800.0,9.2176,9.2176,9.1978,9.1978,80800.0
2006-03-06 11:00:00,9.28,9.31,9.27,9.29,66400.0,9.1978,9.2276,9.1879,9.2077,66400.0
2006-03-06 11:10:00,9.29,9.29,9.25,9.25,53200.0,9.2077,9.2077,9.1681,9.1681,53200.0
2006-03-06 11:20:00,9.24,9.27,9.21,9.27,122800.0,9.1582,9.1879,9.1284,9.1879,122800.0
2006-03-06 11:30:00,9.27,9.29,9.26,9.26,41200.0,9.1879,9.2077,9.178,9.178,41200.0
2006-03-06 11:40:00,9.26,9.3,9.26,9.29,77600.0,9.178,9.2176,9.178,9.2077,77600.0
2006-03-06 11:50:00,9.29,9.3,9.28,9.29,10000.0,9.2077,9.2176,9.1978,9.2077,10000.0
2006-03-06 12:00:00,9.29,9.29,9.22,9.23,46800.0,9.2077,9.2077,9.1384,9.1483,46800.0
2006-03-06 12:10:00,9.23,9.24,9.22,9.22,46800.0,9.1483,9.1582,9.1384,9.1384,46800.0
2006-03-06 12:20:00,9.22,9.28,9.21,9.28,114800.0,9.1384,9.1978,9.1284,9.1978,114800.0
2006-03-06 12:30:00,9.28,9.3,9.26,9.26,34400.0,9.1978,9.2176,9.178,9.178,34400.0
2006-03-06 12:40:00,9.26,9.27,9.23,9.27,121600.0,9.178,9.1879,9.1483,9.1879,121600.0
2006-03-06 12:50:00,9.27,9.28,9.27,9.27,20400.0,9.1879,9.1978,9.1879,9.1879,20400.0
2006-03-06 13:00:00,9.27,9.3,9.27,9.29,22800.0,9.1879,9.2176,9.1879,9.2077,22800.0
2006-03-06 13:10:00,9.29,9.31,9.28,9.3,58400.0,9.2077,9.2276,9.1978,9.2176,58400.0
2006-03-06 13:20:00,9.3,9.3,9.25,9.26,51200.0,9.2176,9.2176,9.1681,9.178,51200.0
2006-03-06 13:30:00,9.26,9.26,9.22,9.22,22400.0,9.178,9.178,9.1384,9.1384,22400.0
2006-03-06 13:40:00,9.22,9.23,9.15,9.17,100800.0,9.1384,9.1483,9.069,9.0888,100800.0
2006-03-06 13:50:00,9.16,9.18,9.15,9.17,57200.0,9.0789,9.0987,9.069,9.0888,57200.0
2006-03-06 14:00:00,9.17,9.2,9.15,9.16,63600.0,9.0888,9.1185,9.069,9.0789,63600.0
2006-03-06 14:10:00,9.16,9.17,9.11,9.12,148400.0,9.0789,9.0888,9.0293,9.0392,148400.0
2006-03-06 14:20:00,9.11,9.11,9.06,9.11,133600.0,9.0293,9.0293,8.9798,9.0293,133600.0
2006-03-06 14:30:00,9.11,9.13,9.1,9.12,55600.0,9.0293,9.0491,9.0194,9.0392,55600.0
2006-03-06 14:40:00,9.12,9.12,9.09,9.09,23200.0,9.0392,9.0392,9.0095,9.0095,23200.0
2006-03-06 14:50:00,9.09,9.12,9.09,9.12,66400.0,9.0095,9.0392,9.0095,9.0392,66400.0
2006-03-06 15:00:00,9.13,9.14,9.09,9.11,36000.0,9.0491,9.0591,9.0095,9.0293,36000.0
2006-03-06 15:10:00,9.12,9.13,9.1,9.11,68400.0,9.0392,9.0491,9.0194,9.0293,68400.0
2006-03-06 15:20:00,9.11,9.12,9.09,9.1,222000.0,9.0293,9.0392,9.0095,9.0194,222000.0
2006-03-06 15:30:00,9.1,9.11,9.09,9.11,56000.0,9.0194,9.0293,9.0095,9.0293,56000.0
2006-03-06 15:40:00,9.11,9.11,9.09,9.1,114800.0,9.0293,9.0293,9.0095,9.0194,114800.0
2006-03-06 15:50:00,9.1,9.1,9.08,9.09,219600.0,9.0194,9.0194,8.9996,9.0095,219600.0
2006-03-07 09:30:00,9.13,9.19,9.12,9.19,231600.0,9.0491,9.1086,9.0392,9.1086,231600.0
2006-03-07 09:40:00,9.19,9.26,9.19,9.22,244800.0,9.1086,9.178,9.1086,9.1384,244800.0
2006-03-07 09:50:00,9.22,9.31,9.22,9.3,434800.0,9.1384,9.2276,9.1384,9.2176,434800.0
2006-03-07 10:00:00,9.3,9.44,9.29,9.4,440800.0,9.2176,9.3564,9.2077,9.3168,440800.0
2006-03-07 10:10:00,9.39,9.42,9.34,9.39,215200.0,9.3068,9.3366,9.2573,9.3068,215200.0
2006-03-07 10:20:00,9.39,9.39,9.31,9.31,195200.0,9.3068,9.3068,9.2276,9.2276,195200.0
2006-03-07 10:30:00,9.32,9.36,9.3,9.33,175600.0,9.2375,9.2771,9.2176,9.2474,175600.0
2006-03-07 10:40:00,9.33,9.33,9.28,9.3,182800.0,9.2474,9.2474,9.1978,9.2176,182800.0
2006-03-07 10:50:00,9.3,9.35,9.3,9.33,80000.0,9.2176,9.2672,9.2176,9.2474,80000.0
2006-03-07 11:00:00,9.34,9.37,9.34,9.36,70800.0,9.2573,9.287,9.2573,9.2771,70800.0
2006-03-07 11:10:00,9.36,9.4,9.36,9.37,114800.0,9.2771,9.3168,9.2771,9.287,114800.0
2006-03-07 11:20:00,9.37,9.37,9.32,9.35,72400.0,9.287,9.287,9.2375,9.2672,72400.0
2006-03-07 11:30:00,9.35,9.36,9.32,9.32,47200.0,9.2672,9.2771,9.2375,9.2375,47200.0
2006-03-07 11:40:00,9.32,9.32,9.29,9.29,181200.0,9.2375,9.2375,9.2077,9.2077,181200.0
2006-03-07 11:50:00,9.29,9.29,9.23,9.24,123600.0,9.2077,9.2077,9.1483,9.1582,123600.0
2006-03-07 12:00:00,9.24,9.25,9.19,9.22,204000.0,9.1582,9.1681,9.1086,9.1384,204000.0
2006-03-07 12:10:00,9.25,9.31,9.25,9.25,131600.0,9.1681,9.2276,9.1681,9.1681,131600.0
2006-03-07 12:20:00,9.25,9.31,9.24,9.28,133600.0,9.1681,9.2276,9.1582,9.1978,133600.0
2006-03-07 12:30:00,9.27,9.29,9.25,9.27,146000.0,9.1879,9.2077,9.1681,9.1879,146000.0
2006-03-07 12:40:00,9.25,9.27,9.25,9.26,46800.0,9.1681,9.1879,9.1681,9.178,46800.0
2006-03-07 12:50:00,9.26,9.28,9.26,9.26,198400.0,9.178,9.1978,9.178,9.178,198400.0
2006-03-07 13:00:00,9.26,9.27,9.25,9.26,104800.0,9.178,9.1879,9.1681,9.178,104800.0
2006-03-07 13:10:00,9.26,9.28,9.26,9.27,85600.0,9.178,9.1978,9.178,9.1879,85600.0
2006-03-07 13:20:00,9.27,9.28,9.27,9.27,132400.0,9.1879,9.1978,9.1879,9.1879,132400.0
2006-03-07 13:30:00,9.27,9.27,9.23,9.26,33600.0,9.1879,9.1879,9.1483,9.178,33600.0
2006-03-07 13:40:00,9.25,9.26,9.24,9.26,33200.0,9.1681,9.178,9.1582,9.178,33200.0
2006-03-07 13:50:00,9.26,9.28,9.25,9.26,94000.0,9.178,9.1978,9.1681,9.178,94000.0
2006-03-07 14:00:00,9.26,9.28,9.26,9.28,23600.0,9.178,9.1978,9.178,9.1978,23600.0
2006-03-07 14:10:00,9.28,9.28,9.27,9.27,71600.0,9.1978,9.1978,9.1879,9.1879,71600.0
2006-03-07 14:20:00,9.27,9.29,9.27,9.28,20400.0,9.1879,9.2077,9.1879,9.1978,20400.0
2006-03-07 14:30:00,9.28,9.28,9.28,9.28,82800.0,9.1978,9.1978,9.1978,9.1978,82800.0
2006-03-07 14:40:00,9.28,9.31,9.28,9.31,74000.0,9.1978,9.2276,9.1978,9.2276,74000.0
2006-03-07 14:50:00,9.31,9.36,9.31,9.32,154800.0,9.2276,9.2771,9.2276,9.2375,154800.0
2006-03-07 15:00:00,9.33,9.35,9.31,9.33,72800.0,9.2474,9.2672,9.2276,9.2474,72800.0
2006-03-07 15:10:00,9.33,9.34,9.32,9.32,398000.0,9.2474,9.2573,9.2375,9.2375,398000.0
2006-03-07 15:20:00,9.32,9.35,9.31,9.33,115600.0,9.2375,9.2672,9.2276,9.2474,115600.0
2006-03-07 15:30:00,9.34,9.36,9.32,9.36,100800.0,9.2573,9.2771,9.2375,9.2771,100800.0
2006-03-07 15:40:00,9.36,9.36,9.27,9.27,183600.0,9.2771,9.2771,9.1879,9.1879,183600.0
2006-03-07 15:50:00,9.27,9.32,9.27,9.31,234400.0,9.1879,9.2375,9.1879,9.2276,234400.0
2006-03-08 09:30:00,9.25,9.25,9.17,9.22,300800.0,9.1681,9.1681,9.0888,9.1384,300800.0
2006-03-08 09:40:00,9.22,9.25,9.11,9.2,129200.0,9.1384,9.1681,9.0293,9.1185,129200.0
2006-03-08 09:50:00,9.2,9.25,9.14,9.25,242800.0,9.1185,9.1681,9.0591,9.1681,242800.0
2006-03-08 10:00:00,9.25,9.26,9.17,9.19,206800.0,9.1681,9.178,9.0888,9.1086,206800.0
2006-03-08 10:10:00,9.19,9.25,9.19,9.25,182400.0,9.1086,9.1681,9.1086,9.1681,182400.0
2006-03-08 10:20:00,9.25,9.26,9.18,9.21,96800.0,9.1681,9.178,9.0987,9.1284,96800.0
2006-03-08 10:30:00,9.21,9.24,9.2,9.2,94400.0,9.1284,9.1582,9.1185,9.1185,94400.0
2006-03-08 10:40:00,9.2,9.22,9.18,9.2,84000.0,9.1185,9.1384,9.0987,9.1185,84000.0
2006-03-08 10:50:00,9.2,9.22,9.19,9.2,86400.0,9.1185,9.1384,9.1086,9.1185,86400.0
2006-03-08 11:00:00,9.19,9.22,9.19,9.22,120000.0,9.1086,9.1384,9.1086,9.1384,120000.0
2006-03-08 11:10:00,9.22,9.22,9.2,9.2,65200.0,9.1384,9.1384,9.1185,9.1185,65200.0
2006-03-08 11:20:00,9.2,9.24,9.2,9.24,49600.0,9.1185,9.1582,9.1185,9.1582,49600.0
2006-03-08 11:30:00,9.23,9.24,9.2,9.2,34000.0,9.1483,9.1582,9.1185,9.1185,34000.0
2006-03-08 11:40:00,9.2,9.2,9.19,9.2,119600.0,9.1185,9.1185,9.1086,9.1185,119600.0
2006-03-08 11:50:00,9.21,9.21,9.19,9.2,198000.0,9.1284,9.1284,9.1086,9.1185,198000.0
2006-03-08 12:00:00,9.2,9.2,9.19,9.19,72800.0,9.1185,9.1185,9.1086,9.1086,72800.0
2006-03-08 12:10:00,9.19,9.21,9.19,9.2,41600.0,9.1086,9.1284,9.1086,9.1185,41600.0
2006-03-08 12:20:00,9.21,9.21,9.2,9.21,29600.0,9.1284,9.1284,9.1185,9.1284,29600.0
2006-03-08 12:30:00,9.21,9.25,9.21,9.24,46400.0,9.1284,9.1681,9.1284,9.1582,46400.0
2006-03-08 12:40:00,9.24,9.48,9.23,9.24,103200.0,9.1582,9.396,9.1483,9.1582,103200.0
2006-03-08 12:50:00,9.24,9.27,9.24,9.25,65200.0,9.1582,9.1879,9.1582,9.1681,65200.0
2006-03-08 13:00:00,9.25,9.26,9.25,9.26,57200.0,9.1681,9.178,9.1681,9.178,57200.0
2006-03-08 13:10:00,9.26,9.28,9.25,9.28,59600.0,9.178,9.1978,9.1681,9.1978,59600.0
2006-03-08 13:20:00,9.28,9.28,9.28,9.28,23600.0,9.1978,9.1978,9.1978,9.1978,23600.0
2006-03-08 13:30:00,9.28,9.28,9.27,9.27,62400.0,9.1978,9.1978,9.1879,9.1879,62400.0
2006-03-08 13:40:00,9.27,9.29,9.26,9.28,65200.0,9.1879,9.2077,9.178,9.1978,65200.0
2006-03-08 13:50:00,9.29,9.33,9.29,9.31,160800.0,9.2077,9.2474,9.2077,9.2276,160800.0
2006-03-08 14:00:00,9.31,9.31,9.3,9.31,86400.0,9.2276,9.2276,9.2176,9.2276,86400.0
2006-03-08 14:10:00,9.31,9.32,9.3,9.31,30800.0,9.2276,9.2375,9.2176,9.2276,30800.0
2006-03-08 14:20:00,9.31,9.33,9.31,9.33,82800.0,9.2276,9.2474,9.2276,9.2474,82800.0
2006-03-08 14:30:00,9.33,9.34,9.3,9.32,49200.0,9.2474,9.2573,9.2176,9.2375,49200.0
2006-03-08 14:40:00,9.33,9.37,9.33,9.37,135200.0,9.2474,9.287,9.2474,9.287,135200.0
2006-03-08 14:50:00,9.37,9.4,9.37,9.4,99600.0,9.287,9.3168,9.287,9.3168,99600.0
2006-03-08 15:00:00,9.4,9.4,9.36,9.37,117600.0,9.3168,9.3168,9.2771,9.287,117600.0
2006-03-08 15:10:00,9.38,9.39,9.38,9.39,41600.0,9.2969,9.3068,9.2969,9.3068,41600.0
2006-03-08 15:20:00,9.39,9.4,9.39,9.39,63200.0,9.3068,9.3168,9.3068,9.3068,63200.0
2006-03-08 15:30:00,9.38,9.46,9.38,9.46,275600.0,9.2969,9.3762,9.2969,9.3762,275600.0
2006-03-08 15:40:00,9.46,9.47,9.43,9.46,204800.0,9.3762,9.3861,9.3465,9.3762,204800.0
2006-03-08 15:50:00,9.46,9.47,9.44,9.45,314000.0,9.3762,9.3861,9.3564,9.3663,314000.0
2006-03-09 09:30:00,9.46,9.49,9.41,9.43,297200.0,9.3762,9.406,9.3267,9.3465,297200.0
2006-03-09 09:40:00,9.43,9.45,9.43,9.44,290400.0,9.3465,9.3663,9.3465,9.3564,290400.0
2006-03-09 09:50:00,9.44,9.44,9.41,9.41,287600.0,9.3564,9.3564,9.3267,9.3267,287600.0
2006-03-09 10:00:00,9.41,9.41,9.36,9.4,145200.0,9.3267,9.3267,9.2771,9.3168,145200.0
2006-03-09 10:10:00,9.4,9.4,9.38,9.39,91600.0,9.3168,9.3168,9.2969,9.3068,91600.0
2006-03-09 10:20:00,9.38,9.4,9.35,9.38,334000.0,9.2969,9.3168,9.2672,9.2969,334000.0
2006-03-09 10:30:00,9.38,9.41,9.38,9.38,54000.0,9.2969,9.3267,9.2969,9.2969,54000.0
2006-03-09 10:40:00,9.38,9.38,9.37,9.38,44800.0,9.2969,9.2969,9.287,9.2969,44800.0
2006-03-09 10:50:00,9.38,9.38,9.38,9.38,49600.0,9.2969,9.2969,9.2969,9.2969,49600.0
2006-03-09 11:00:00,9.38,9.41,9.37,9.41,106400.0,9.2969,9.3267,9.287,9.3267,106400.0
2006-03-09 11:10:00,9.41,9.41,9.38,9.39,194000.0,9.3267,9.3267,9.2969,9.3068,194000.0
2006-03-09 11:20:00,9.39,9.4,9.38,9.4,61200.0,9.3068,9.3168,9.2969,9.3168,61200.0
2006-03-09 11:30:00,9.4,9.4,9.39,9.39,16400.0,9.3168,9.3168,9.3068,9.3068,16400.0
2006-03-09 11:40:00,9.39,9.4,9.39,9.39,68400.0,9.3068,9.3168,9.3068,9.3068,68400.0
2006-03-09 11:50:00,9.39,9.39,9.39,9.39,18000.0,9.3068,9.3068,9.3068,9.3068,18000.0
2006-03-09 12:00:00,9.39,9.39,9.38,9.39,58800.0,9.3068,9.3068,9.2969,9.3068,58800.0
2006-03-09 12:10:00,9.39,9.39,9.39,9.39,62800.0,9.3068,9.3068,9.3068,9.3068,62800.0
2006-03-09 12:20:00,9.39,9.39,9.38,9.38,139600.0,9.3068,9.3068,9.2969,9.2969,139600.0
2006-03-09 12:30:00,9.38,9.38,9.38,9.38,149600.0,9.2969,9.2969,9.2969,9.2969,149600.0
2006-03-09 12:40:00,9.38,9.38,9.37,9.37,274400.0,9.2969,9.2969,9.287,9.287,274400.0
2006-03-09 12:50:00,9.37,9.37,9.35,9.35,172400.0,9.287,9.287,9.2672,9.2672,172400.0
2006-03-09 13:00:00,9.36,9.36,9.35,9.35,47200.0,9.2771,9.2771,9.2672,9.2672,47200.0
2006-03-09 13:10:00,9.35,9.36,9.35,9.35,87600.0,9.2672,9.2771,9.2672,9.2672,87600.0
2006-03-09 13:20:00,9.35,9.36,9.35,9.35,18000.0,9.2672,9.2771,9.2672,9.2672,18000.0
2006-03-09 13:30:00,9.36,9.36,9.35,9.35,28800.0,9.2771,9.2771,9.2672,9.2672,28800.0
2006-03-09 13:40:00,9.35,9.35,9.35,9.35,47600.0,9.2672,9.2672,9.2672,9.2672,47600.0
2006-03-09 13:50:00,9.35,9.35,9.35,9.35,56400.0,9.2672,9.2672,9.2672,9.2672,56400.0
2006-03-09 14:00:00,9.35,9.35,9.35,9.35,20400.0,9.2672,9.2672,9.2672,9.2672,20400.0
2006-03-09 14:10:00,9.35,9.36,9.35,9.35,49600.0,9.2672,9.2771,9.2672,9.2672,49600.0
2006-03-09 14:20:00,9.35,9.35,9.35,9.35,48800.0,9.2672,9.2672,9.2672,9.2672,48800.0
2006-03-09 14:30:00,9.36,9.36,9.35,9.35,17600.0,9.2771,9.2771,9.2672,9.2672,17600.0
2006-03-09 14:40:00,9.35,9.36,9.35,9.36,60400.0,9.2672,9.2771,9.2672,9.2771,60400.0
2006-03-09 14:50:00,9.36,9.37,9.36,9.37,43600.0,9.2771,9.287,9.2771,9.287,43600.0
2006-03-09 15:00:00,9.37,9.37,9.36,9.37,114000.0,9.287,9.287,9.2771,9.287,114000.0
2006-03-09 15:10:00,9.37,9.37,9.36,9.37,158400.0,9.287,9.287,9.2771,9.287,158400.0
2006-03-09 15:20:00,9.37,9.37,9.36,9.37,140800.0,9.287,9.287,9.2771,9.287,140800.0
2006-03-09 15:30:00,9.37,9.38,9.37,9.38,178800.0,9.287,9.2969,9.287,9.2969,178800.0
2006-03-09 15:40:00,9.38,9.38,9.38,9.38,37600.0,9.2969,9.2969,9.2969,9.2969,37600.0
2006-03-09 15:50:00,9.38,9.38,9.38,9.38,250400.0,9.2969,9.2969,9.2969,9.2969,250400.0
2006-03-10 09:30:00,9.38,9.4,9.38,9.38,194400.0,9.2969,9.3168,9.2969,9.2969,194400.0
2006-03-10 09:40:00,9.38,9.47,9.38,9.47,223200.0,9.2969,9.3861,9.2969,9.3861,223200.0
2006-03-10 09:50:00,9.47,9.47,9.4,9.41,157200.0,9.3861,9.3861,9.3168,9.3267,157200.0
2006-03-10 10:00:00,9.4,9.42,9.39,9.4,255600.0,9.3168,9.3366,9.3068,9.3168,255600.0
2006-03-10 10:10:00,9.4,9.41,9.38,9.41,168800.0,9.3168,9.3267,9.2969,9.3267,168800.0
2006-03-10 10:20:00,9.4,9.44,9.4,9.42,106400.0,9.3168,9.3564,9.3168,9.3366,106400.0
2006-03-10 10:30:00,9.41,9.42,9.4,9.41,50800.0,9.3267,9.3366,9.3168,9.3267,50800.0
2006-03-10 10:40:00,9.41,9.43,9.41,9.42,34800.0,9.3267,9.3465,9.3267,9.3366,34800.0
2006-03-10 10:50:00,9.42,9.47,9.42,9.46,290000.0,9.3366,9.3861,9.3366,9.3762,290000.0
2006-03-10 11:00:00,9.47,9.49,9.46,9.47,56000.0,9.3861,9.406,9.3762,9.3861,56000.0
2006-03-10 11:10:00,9.46,9.47,9.42,9.42,98800.0,9.3762,9.3861,9.3366,9.3366,98800.0
2006-03-10 11:20:00,9.42,9.43,9.42,9.43,38800.0,9.3366,9.3465,9.3366,9.3465,38800.0
2006-03-10 11:30:00,9.43,9.44,9.43,9.44,25600.0,9.3465,9.3564,9.3465,9.3564,25600.0
2006-03-10 11:40:00,9.44,9.44,9.43,9.43,26800.0,9.3564,9.3564,9.3465,9.3465,26800.0
2006-03-10 11:50:00,9.43,9.44,9.43,9.43,19200.0,9.3465,9.3564,9.3465,9.3465,19200.0
2006-03-10 12:00:00,9.44,9.48,9.44,9.46,58400.0,9.3564,9.396,9.3564,9.3762,58400.0
2006-03-10 12:10:00,9.46,9.46,9.43,9.43,43200.0,9.3762,9.3762,9.3465,9.3465,43200.0
2006-03-10 12:20:00,9.43,9.43,9.4,9.42,144800.0,9.3465,9.3465,9.3168,9.3366,144800.0
2006-03-10 12:30:00,9.42,9.45,9.42,9.44,124400.0,9.3366,9.3663,9.3366,9.3564,124400.0
2006-03-10 12:40:00,9.44,9.44,9.41,9.42,273200.0,9.3564,9.3564,9.3267,9.3366,273200.0
2006-03-10 12:50:00,9.42,9.42,9.4,9.42,68400.0,9.3366,9.3366,9.3168,9.3366,68400.0
2006-03-10 13:00:00,9.42,9.43,9.42,9.43,54000.0,9.3366,9.3465,9.3366,9.3465,54000.0
2006-03-10 13:10:00,9.43,9.43,9.43,9.43,48000.0,9.3465,9.3465,9.3465,9.3465,48000.0
2006-03-10 13:20:00,9.43,9.43,9.43,9.43,34800.0,9.3465,9.3465,9.3465,9.3465,34800.0
2006-03-10 13:30:00,9.43,9.43,9.43,9.43,14400.0,9.3465,9.3465,9.3465,9.3465,14400.0
2006-03-10 13:40:00,9.43,9.43,9.4,9.42,237200.0,9.3465,9.3465,9.3168,9.3366,237200.0
2006-03-10 13:50:00,9.42,9.42,9.41,9.42,39600.0,9.3366,9.3366,9.3267,9.3366,39600.0
2006-03-10 14:00:00,9.42,9.42,9.42,9.42,66400.0,9.3366,9.3366,9.3366,9.3366,66400.0
2006-03-10 14:10:00,9.42,9.43,9.42,9.43,140400.0,9.3366,9.3465,9.3366,9.3465,140400.0
2006-03-10 14:20:00,9.43,9.43,9.41,9.43,75200.0,9.3465,9.3465,9.3267,9.3465,75200.0
2006-03-10 14:30:00,9.43,9.45,9.43,9.44,188400.0,9.3465,9.3663,9.3465,9.3564,188400.0
2006-03-10 14:40:00,9.44,9.44,9.42,9.43,110000.0,9.3564,9.3564,9.3366,9.3465,110000.0
2006-03-10 14:50:00,9.42,9.43,9.42,9.43,85600.0,9.3366,9.3465,9.3366,9.3465,85600.0
2006-03-10 15:00:00,9.43,9.43,9.42,9.43,78800.0,9.3465,9.3465,9.3366,9.3465,78800.0
2006-03-10 15:10:00,9.43,9.44,9.42,9.44,180000.0,9.3465,9.3564,9.3366,9.3564,180000.0
2006-03-10 15:20:00,9.44,9.44,9.43,9.43,74800.0,9.3564,9.3564,9.3465,9.3465,74800.0
2006-03-10 15:30:00,9.43,9.46,9.43,9.45,112400.0,9.3465,9.3762,9.3465,9.3663,112400.0
2006-03-10 15:40:00,9.45,9.46,9.44,9.45,72000.0,9.3663,9.3762,9.3564,9.3663,72000.0
2006-03-10 15:50:00,9.45,9.45,9.44,9.45,99600.0,9.3663,9.3663,9.3564,9.3663,99600.0
2006-03-13 09:30:00,9.5,9.63,9.5,9.52,468000.0,9.4159,9.5447,9.4159,9.4357,468000.0
2006-03-13 09:40:00,9.51,9.69,9.5,9.66,149600.0,9.4258,9.6042,9.4159,9.5745,149600.0
2006-03-13 09:50:00,9.66,9.67,9.54,9.56,78800.0,9.5745,9.5844,9.4555,9.4753,78800.0
2006-03-13 10:00:00,9.56,9.6,9.56,9.59,530000.0,9.4753,9.515,9.4753,9.5051,530000.0
2006-03-13 10:10:00,9.59,9.66,9.59,9.63,474400.0,9.5051,9.5745,9.5051,9.5447,474400.0
2006-03-13 10:20:00,9.66,9.7,9.66,9.7,84400.0,9.5745,9.6141,9.5745,9.6141,84400.0
2006-03-13 10:30:00,9.7,9.77,9.7,9.71,270000.0,9.6141,9.6835,9.6141,9.624,270000.0
2006-03-13 10:40:00,9.72,9.73,9.7,9.71,83600.0,9.6339,9.6438,9.6141,9.624,83600.0
2006-03-13 10:50:00,9.72,9.73,9.7,9.72,38800.0,9.6339,9.6438,9.6141,9.6339,38800.0
2006-03-13 11:00:00,9.72,9.73,9.72,9.73,66400.0,9.6339,9.6438,9.6339,9.6438,66400.0
2006-03-13 11:10:00,9.73,9.76,9.73,9.75,29200.0,9.6438,9.6736,9.6438,9.6637,29200.0
2006-03-13 11:20:00,9.75,9.78,9.75,9.77,148400.0,9.6637,9.6934,9.6637,9.6835,148400.0
2006-03-13 11:30:00,9.77,9.84,9.76,9.81,272000.0,9.6835,9.7529,9.6736,9.7231,272000.0
2006-03-13 11:40:00,9.81,9.85,9.81,9.85,118000.0,9.7231,9.7628,9.7231,9.7628,118000.0
2006-03-13 11:50:00,9.85,9.85,9.8,9.82,60400.0,9.7628,9.7628,9.7132,9.733,60400.0
2006-03-13 12:00:00,9.82,9.82,9.8,9.8,78000.0,9.733,9.733,9.7132,9.7132,78000.0
2006-03-13 12:10:00,9.8,9.8,9.76,9.77,196800.0,9.7132,9.7132,9.6736,9.6835,196800.0
2006-03-13 12:20:00,9.77,9.77,9.74,9.74,187200.0,9.6835,9.6835,9.6537,9.6537,187200.0
2006-03-13 12:30:00,9.74,9.74,9.73,9.74,52400.0,9.6537,9.6537,9.6438,9.6537,52400.0
2006-03-13 12:40:00,9.74,9.75,9.73,9.73,52400.0,9.6537,9.6637,9.6438,9.6438,52400.0
2006-03-13 12:50:00,9.73,9.76,9.73,9.76,280800.0,9.6438,9.6736,9.6438,9.6736,280800.0
2006-03-13 13:00:00,9.76,9.76,9.75,9.76,70000.0,9.6736,9.6736,9.6637,9.6736,70000.0
2006-03-13 13:10:00,9.76,9.76,9.75,9.75,109600.0,9.6736,9.6736,9.6637,9.6637,109600.0
2006-03-13 13:20:00,9.75,9.75,9.74,9.74,254800.0,9.6637,9.6637,9.6537,9.6537,254800.0
2006-03-13 13:30:00,9.74,9.74,9.73,9.74,26000.0,9.6537,9.6537,9.6438,9.6537,26000.0
2006-03-13 13:40:00,9.74,9.74,9.72,9.74,602000.0,9.6537,9.6537,9.6339,9.6537,602000.0
2006-03-13 13:50:00,9.74,9.74,9.72,9.74,48800.0,9.6537,9.6537,9.6339,9.6537,48800.0
2006-03-13 14:00:00,9.74,9.74,9.72,9.74,56800.0,9.6537,9.6537,9.6339,9.6537,56800.0
2006-03-13 14:10:00,9.74,9.74,9.72,9.72,291200.0,9.6537,9.6537,9.6339,9.6339,291200.0
2006-03-13 14:20:00,9.72,9.74,9.72,9.74,22800.0,9.6339,9.6537,9.6339,9.6537,22800.0
2006-03-13 14:30:00,9.73,9.73,9.72,9.72,45600.0,9.6438,9.6438,9.6339,9.6339,45600.0
2006-03-13 14:40:00,9.72,9.72,9.72,9.72,26400.0,9.6339,9.6339,9.6339,9.6339,26400.0
2006-03-13 14:50:00,9.72,9.73,9.71,9.73,147600.0,9.6339,9.6438,9.624,9.6438,147600.0
2006-03-13 15:00:00,9.73,9.74,9.73,9.74,88400.0,9.6438,9.6537,9.6438,9.6537,88400.0
2006-03-13 15:10:00,9.74,9.74,9.73,9.73,298400.0,9.6537,9.6537,9.6438,9.6438,298400.0
2006-03-13 15:20:00,9.73,9.73,9.72,9.73,39200.0,9.6438,9.6438,9.6339,9.6438,39200.0
2006-03-13 15:30:00,9.73,9.74,9.73,9.74,81200.0,9.6438,9.6537,9.6438,9.6537,81200.0
2006-03-13 15:40:00,9.74,9.75,9.74,9.74,404000.0,9.6537,9.6637,9.6537,9.6537,404000.0
2006-03-13 15:50:00,9.74,9.74,9.71,9.72,538800.0,9.6537,9.6537,9.624,9.6339,538800.0
2006-03-14 09:30:00,9.72,9.74,9.71,9.73,690400.0,9.6339,9.6537,9.624,9.6438,690400.0
2006-03-14 09:40:00,9.73,9.83,9.72,9.8,181200.0,9.6438,9.7429,9.6339,9.7132,181200.0
2006-03-14 09:50:00,9.8,9.84,9.75,9.76,383600.0,9.7132,9.7529,9.6637,9.6736,383600.0
2006-03-14 10:00:00,9.76,9.76,9.74,9.74,118400.0,9.6736,9.6736,9.6537,9.6537,118400.0
2006-03-14 10:10:00,9.74,9.76,9.73,9.73,156800.0,9.6537,9.6736,9.6438,9.6438,156800.0
2006-03-14 10:20:00,9.74,9.74,9.7,9.7,194800.0,9.6537,9.6537,9.6141,9.6141,194800.0
2006-03-14 10:30:00,9.7,9.71,9.65,9.69,185600.0,9.6141,9.624,9.5645,9.6042,185600.0
2006-03-14 10:40:00,9.69,9.76,9.69,9.76,70800.0,9.6042,9.6736,9.6042,9.6736,70800.0
2006-03-14 10:50:00,9.76,9.79,9.76,9.78,84000.0,9.6736,9.7033,9.6736,9.6934,84000.0
2006-03-14 11:00:00,9.78,9.78,9.74,9.76,55200.0,9.6934,9.6934,9.6537,9.6736,55200.0
2006-03-14 11:10:00,9.76,9.77,9.74,9.76,65600.0,9.6736,9.6835,9.6537,9.6736,65600.0
2006-03-14 11:20:00,9.76,9.77,9.74,9.76,130800.0,9.6736,9.6835,9.6537,9.6736,130800.0
2006-03-14 11:30:00,9.76,9.78,9.74,9.74,77200.0,9.6736,9.6934,9.6537,9.6537,77200.0
2006-03-14 11:40:00,9.74,9.78,9.74,9.78,72000.0,9.6537,9.6934,9.6537,9.6934,72000.0
2006-03-14 11:50:00,9.77,9.79,9.75,9.76,107200.0,9.6835,9.7033,9.6637,9.6736,107200.0
2006-03-14 12:00:00,9.75,9.78,9.74,9.75,78400.0,9.6637,9.6934,9.6537,9.6637,78400.0
2006-03-14 12:10:00,9.76,9.77,9.73,9.77,134400.0,9.6736,9.6835,9.6438,9.6835,134400.0
2006-03-14 12:20:00,9.77,9.78,9.77,9.78,35600.0,9.6835,9.6934,9.6835,9.6934,35600.0
2006-03-14 12:30:00,9.78,9.81,9.78,9.8,60400.0,9.6934,9.7231,9.6934,9.7132,60400.0
2006-03-14 12:40:00,9.81,9.81,9.77,9.77,75600.0,9.7231,9.7231,9.6835,9.6835,75600.0
2006-03-14 12:50:00,9.78,9.79,9.78,9.78,49600.0,9.6934,9.7033,9.6934,9.6934,49600.0
2006-03-14 13:00:00,9.78,9.8,9.77,9.79,82000.0,9.6934,9.7132,9.6835,9.7033,82000.0
2006-03-14 13:10:00,9.79,9.83,9.79,9.81,62800.0,9.7033,9.7429,9.7033,9.7231,62800.0
2006-03-14 13:20:00,9.83,9.83,9.81,9.82,116400.0,9.7429,9.7429,9.7231,9.733,116400.0
2006-03-14 13:30:00,9.82,9.84,9.82,9.84,82400.0,9.733,9.7529,9.733,9.7529,82400.0
2006-03-14 13:40:00,9.84,9.84,9.81,9.83,55200.0,9.7529,9.7529,9.7231,9.7429,55200.0
2006-03-14 13:50:00,9.83,9.85,9.83,9.83,81600.0,9.7429,9.7628,9.7429,9.7429,81600.0
2006-03-14 14:00:00,9.83,9.84,9.82,9.84,50400.0,9.7429,9.7529,9.733,9.7529,50400.0
2006-03-14 14:10:00,9.83,9.85,9.83,9.84,147600.0,9.7429,9.7628,9.7429,9.7529,147600.0
2006-03-14 14:20:00,9.85,9.88,9.85,9.87,192800.0,9.7628,9.7925,9.7628,9.7826,192800.0
2006-03-14 14:30:00,9.87,9.87,9.83,9.84,94000.0,9.7826,9.7826,9.7429,9.7529,94000.0
2006-03-14 14:40:00,9.85,9.88,9.85,9.88,64400.0,9.7628,9.7925,9.7628,9.7925,64400.0
2006-03-14 14:50:00,9.88,9.9,9.87,9.87,106000.0,9.7925,9.8123,9.7826,9.7826,106000.0
2006-03-14 15:00:00,9.87,9.9,9.87,9.9,88000.0,9.7826,9.8123,9.7826,9.8123,88000.0
2006-03-14 15:10:00,9.9,9.91,9.87,9.9,203200.0,9.8123,9.8222,9.7826,9.8123,203200.0
2006-03-14 15:20:00,9.9,9.92,9.9,9.92,156400.0,9.8123,9.8322,9.8123,9.8322,156400.0
2006-03-14 15:30:00,9.92,9.93,9.9,9.92,220000.0,9.8322,9.8421,9.8123,9.8322,220000.0
2006-03-14 15:40:00,9.92,9.93,9.92,9.93,276000.0,9.8322,9.8421,9.8322,9.8421,276000.0
2006-03-14 15:50:00,9.93,9.95,9.92,9.94,325200.0,9.8421,9.8619,9.8322,9.852,325200.0
2006-03-15 09:30:00,9.95,9.95,9.84,9.85,193600.0,9.8619,9.8619,9.7529,9.7628,193600.0
2006-03-15 09:40:00,9.86,9.88,9.84,9.86,118400.0,9.7727,9.7925,9.7529,9.7727,118400.0
2006-03-15 09:50:00,9.86,9.87,9.75,9.8,220400.0,9.7727,9.7826,9.6637,9.7132,220400.0
2006-03-15 10:00:00,9.8,9.8,9.71,9.77,195200.0,9.7132,9.7132,9.624,9.6835,195200.0
2006-03-15 10:10:00,9.77,9.8,9.73,9.73,161600.0,9.6835,9.7132,9.6438,9.6438,161600.0
2006-03-15 10:20:00,9.74,9.75,9.72,9.73,132000.0,9.6537,9.6637,9.6339,9.6438,132000.0
2006-03-15 10:30:00,9.73,9.78,9.73,9.76,303200.0,9.6438,9.6934,9.6438,9.6736,303200.0
2006-03-15 10:40:00,9.77,9.77,9.72,9.74,242400.0,9.6835,9.6835,9.6339,9.6537,242400.0
2006-03-15 10:50:00,9.74,9.74,9.66,9.71,281200.0,9.6537,9.6537,9.5745,9.624,281200.0
2006-03-15 11:00:00,9.71,9.76,9.69,9.73,104000.0,9.624,9.6736,9.6042,9.6438,104000.0
2006-03-15 11:10:00,9.73,9.74,9.7,9.7,141200.0,9.6438,9.6537,9.6141,9.6141,141200.0
2006-03-15 11:20:00,9.7,9.71,9.69,9.71,72400.0,9.6141,9.624,9.6042,9.624,72400.0
2006-03-15 11:30:00,9.71,9.71,9.66,9.68,80000.0,9.624,9.624,9.5745,9.5943,80000.0
2006-03-15 11:40:00,9.69,9.69,9.65,9.65,74000.0,9.6042,9.6042,9.5645,9.5645,74000.0
2006-03-15 11:50:00,9.65,9.68,9.63,9.65,191200.0,9.5645,9.5943,9.5447,9.5645,191200.0
2006-03-15 12:00:00,9.64,9.66,9.61,9.63,268000.0,9.5546,9.5745,9.5249,9.5447,268000.0
2006-03-15 12:10:00,9.63,9.67,9.63,9.65,77600.0,9.5447,9.5844,9.5447,9.5645,77600.0
2006-03-15 12:20:00,9.65,9.72,9.65,9.72,224000.0,9.5645,9.6339,9.5645,9.6339,224000.0
2006-03-15 12:30:00,9.72,9.75,9.68,9.68,104800.0,9.6339,9.6637,9.5943,9.5943,104800.0
2006-03-15 12:40:00,9.68,9.68,9.64,9.65,63600.0,9.5943,9.5943,9.5546,9.5645,63600.0
2006-03-15 12:50:00,9.65,9.68,9.65,9.66,35200.0,9.5645,9.5943,9.5645,9.5745,35200.0
2006-03-15 13:00:00,9.66,9.69,9.66,9.68,97600.0,9.5745,9.6042,9.5745,9.5943,97600.0
2006-03-15 13:10:00,9.67,9.67,9.64,9.67,50400.0,9.5844,9.5844,9.5546,9.5844,50400.0
2006-03-15 13:20:00,9.67,9.67,9.64,9.65,55200.0,9.5844,9.5844,9.5546,9.5645,55200.0
2006-03-15 13:30:00,9.65,9.68,9.65,9.67,35200.0,9.5645,9.5943,9.5645,9.5844,35200.0
2006-03-15 13:40:00,9.67,9.67,9.65,9.67,58000.0,9.5844,9.5844,9.5645,9.5844,58000.0
2006-03-15 13:50:00,9.67,9.69,9.67,9.67,51600.0,9.5844,9.6042,9.5844,9.5844,51600.0
2006-03-15 14:00:00,9.67,9.67,9.65,9.66,33600.0,9.5844,9.5844,9.5645,9.5745,33600.0
2006-03-15 14:10:00,9.67,9.69,9.66,9.68,48400.0,9.5844,9.6042,9.5745,9.5943,48400.0
2006-03-15 14:20:00,9.68,9.71,9.67,9.7,60400.0,9.5943,9.624,9.5844,9.6141,60400.0
2006-03-15 14:30:00,9.7,9.71,9.68,9.69,136400.0,9.6141,9.624,9.5943,9.6042,136400.0
2006-03-15 14:40:00,9.69,9.7,9.67,9.69,61600.0,9.6042,9.6141,9.5844,9.6042,61600.0
2006-03-15 14:50:00,9.69,9.69,9.66,9.66,92800.0,9.6042,9.6042,9.5745,9.5745,92800.0
2006-03-15 15:00:00,9.66,9.68,9.62,9.66,325200.0,9.5745,9.5943,9.5348,9.5745,325200.0
2006-03-15 15:10:00,9.65,9.68,9.65,9.67,121200.0,9.5645,9.5943,9.5645,9.5844,121200.0
2006-03-15 15:20:00,9.67,9.7,9.65,9.67,217200.0,9.5844,9.6141,9.5645,9.5844,217200.0
2006-03-15 15:30:00,9.67,9.75,9.67,9.75,243200.0,9.5844,9.6637,9.5844,9.6637,243200.0
2006-03-15 15:40:00,9.75,9.76,9.73,9.74,160400.0,9.6637,9.6736,9.6438,9.6537,160400.0
2006-03-15 15:50:00,9.74,9.77,9.71,9.74,304000.0,9.6537,9.6835,9.624,9.6537,304000.0
2006-03-16 09:30:00,9.75,9.77,9.74,9.76,124400.0,9.6637,9.6835,9.6537,9.6736,124400.0
2006-03-16 09:40:00,9.76,9.77,9.71,9.71,87600.0,9.6736,9.6835,9.624,9.624,87600.0
2006-03-16 09:50:00,9.71,9.74,9.65,9.71,185600.0,9.624,9.6537,9.5645,9.624,185600.0
2006-03-16 10:00:00,9.71,9.73,9.67,9.7,141200.0,9.624,9.6438,9.5844,9.6141,141200.0
2006-03-16 10:10:00,9.69,9.71,9.67,9.69,89600.0,9.6042,9.624,9.5844,9.6042,89600.0
2006-03-16 10:20:00,9.69,9.7,9.63,9.64,69600.0,9.6042,9.6141,9.5447,9.5546,69600.0
2006-03-16 10:30:00,9.65,9.69,9.63,9.64,76400.0,9.5645,9.6042,9.5447,9.5546,76400.0
2006-03-16 10:40:00,9.63,9.63,9.56,9.58,116800.0,9.5447,9.5447,9.4753,9.4952,116800.0
2006-03-16 10:50:00,9.58,9.6,9.56,9.59,126800.0,9.4952,9.515,9.4753,9.5051,126800.0
2006-03-16 11:00:00,9.59,9.65,9.59,9.63,119600.0,9.5051,9.5645,9.5051,9.5447,119600.0
2006-03-16 11:10:00,9.63,9.66,9.63,9.64,42800.0,9.5447,9.5745,9.5447,9.5546,42800.0
2006-03-16 11:20:00,9.64,9.64,9.62,9.64,58000.0,9.5546,9.5546,9.5348,9.5546,58000.0
2006-03-16 11:30:00,9.64,9.67,9.64,9.67,74800.0,9.5546,9.5844,9.5546,9.5844,74800.0
2006-03-16 11:40:00,9.67,9.72,9.67,9.72,89600.0,9.5844,9.6339,9.5844,9.6339,89600.0
2006-03-16 11:50:00,9.72,9.72,9.69,9.69,65200.0,9.6339,9.6339,9.6042,9.6042,65200.0
2006-03-16 12:00:00,9.69,9.7,9.69,9.7,38800.0,9.6042,9.6141,9.6042,9.6141,38800.0
2006-03-16 12:10:00,9.7,9.71,9.69,9.69,62400.0,9.6141,9.624,9.6042,9.6042,62400.0
2006-03-16 12:20:00,9.69,9.7,9.67,9.69,61200.0,9.6042,9.6141,9.5844,9.6042,61200.0
2006-03-16 12:30:00,9.69,9.72,9.69,9.72,56000.0,9.6042,9.6339,9.6042,9.6339,56000.0
2006-03-16 12:40:00,9.72,9.75,9.71,9.72,112800.0,9.6339,9.6637,9.624,9.6339,112800.0
2006-03-16 12:50:00,9.72,9.72,9.7,9.71,52800.0,9.6339,9.6339,9.6141,9.624,52800.0
2006-03-16 13:00:00,9.71,9.71,9.7,9.7,50000.0,9.624,9.624,9.6141,9.6141,50000.0
2006-03-16 13:10:00,9.7,9.71,9.69,9.7,89200.0,9.6141,9.624,9.6042,9.6141,89200.0
2006-03-16 13:20:00,9.7,9.71,9.69,9.69,34400.0,9.6141,9.624,9.6042,9.6042,34400.0
2006-03-16 13:30:00,9.69,9.72,9.69,9.72,87200.0,9.6042,9.6339,9.6042,9.6339,87200.0
2006-03-16 13:40:00,9.72,9.72,9.72,9.72,76400.0,9.6339,9.6339,9.6339,9.6339,76400.0
2006-03-16 13:50:00,9.72,9.73,9.72,9.73,63200.0,9.6339,9.6438,9.6339,9.6438,63200.0
2006-03-16 14:00:00,9.72,9.73,9.72,9.73,27200.0,9.6339,9.6438,9.6339,9.6438,27200.0
2006-03-16 14:10:00,9.73,9.74,9.69,9.71,82000.0,9.6438,9.6537,9.6042,9.624,82000.0
2006-03-16 14:20:00,9.71,9.72,9.7,9.71,111200.0,9.624,9.6339,9.6141,9.624,111200.0
2006-03-16 14:30:00,9.71,9.74,9.71,9.73,58000.0,9.624,9.6537,9.624,9.6438,58000.0
2006-03-16 14:40:00,9.73,9.73,9.71,9.72,175600.0,9.6438,9.6438,9.624,9.6339,175600.0
2006-03-16 14:50:00,9.73,9.73,9.71,9.71,120000.0,9.6438,9.6438,9.624,9.624,120000.0
2006-03-16 15:00:00,9.71,9.71,9.68,9.7,78000.0,9.624,9.624,9.5943,9.6141,78000.0
2006-03-16 15:10:00,9.71,9.73,9.71,9.72,80000.0,9.624,9.6438,9.624,9.6339,80000.0
2006-03-16 15:20:00,9.72,9.75,9.72,9.75,118800.0,9.6339,9.6637,9.6339,9.6637,118800.0
2006-03-16 15:30:00,9.74,9.75,9.71,9.71,277600.0,9.6537,9.6637,9.624,9.624,277600.0
2006-03-16 15:40:00,9.71,9.74,9.66,9.73,290800.0,9.624,9.6537,9.5745,9.6438,290800.0
2006-03-16 15:50:00,9.73,9.74,9.71,9.74,333200.0,9.6438,9.6537,9.624,9.6537,333200.0
2006-03-17 09:30:00,9.77,9.77,9.72,9.73,110000.0,9.6835,9.6835,9.6339,9.6438,110000.0
2006-03-17 09:40:00,9.73,9.74,9.68,9.7,92400.0,9.6438,9.6537,9.5943,9.6141,92400.0
2006-03-17 09:50:00,9.7,9.71,9.66,9.7,81600.0,9.6141,9.624,9.5745,9.6141,81600.0
2006-03-17 10:00:00,9.69,9.7,9.68,9.7,42000.0,9.6042,9.6141,9.5943,9.6141,42000.0
2006-03-17 10:10:00,9.7,9.7,9.68,9.68,81600.0,9.6141,9.6141,9.5943,9.5943,81600.0
2006-03-17 10:20:00,9.67,9.69,9.67,9.67,56000.0,9.5844,9.6042,9.5844,9.5844,56000.0
2006-03-17 10:30:00,9.66,9.67,9.66,9.67,36000.0,9.5745,9.5844,9.5745,9.5844,36000.0
2006-03-17 10:40:00,9.67,9.68,9.67,9.67,56800.0,9.5844,9.5943,9.5844,9.5844,56800.0
2006-03-17 10:50:00,9.67,9.68,9.67,9.67,25200.0,9.5844,9.5943,9.5844,9.5844,25200.0
2006-03-17 11:00:00,9.67,9.69,9.65,9.67,84800.0,9.5844,9.6042,9.5645,9.5844,84800.0
2006-03-17 11:10:00,9.67,9.67,9.61,9.63,120000.0,9.5844,9.5844,9.5249,9.5447,120000.0
2006-03-17 11:20:00,9.63,9.65,9.63,9.65,103600.0,9.5447,9.5645,9.5447,9.5645,103600.0
2006-03-17 11:30:00,9.65,9.66,9.65,9.65,52800.0,9.5645,9.5745,9.5645,9.5645,52800.0
2006-03-17 11:40:00,9.65,9.66,9.65,9.65,42400.0,9.5645,9.5745,9.5645,9.5645,42400.0
2006-03-17 11:50:00,9.65,9.66,9.65,9.66,68400.0,9.5645,9.5745,9.5645,9.5745,68400.0
2006-03-17 12:00:00,9.66,9.67,9.66,9.67,58800.0,9.5745,9.5844,9.5745,9.5844,58800.0
2006-03-17 12:10:00,9.67,9.69,9.67,9.68,92400.0,9.5844,9.6042,9.5844,9.5943,92400.0
2006-03-17 12:20:00,9.68,9.71,9.68,9.7,96400.0,9.5943,9.624,9.5943,9.6141,96400.0
2006-03-17 12:30:00,9.7,9.71,9.7,9.71,114000.0,9.6141,9.624,9.6141,9.624,114000.0
2006-03-17 12:40:00,9.71,9.73,9.71,9.73,81600.0,9.624,9.6438,9.624,9.6438,81600.0
2006-03-17 12:50:00,9.72,9.75,9.72,9.75,109600.0,9.6339,9.6637,9.6339,9.6637,109600.0
2006-03-17 13:00:00,9.75,9.76,9.74,9.74,69600.0,9.6637,9.6736,9.6537,9.6537,69600.0
2006-03-17 13:10:00,9.75,9.75,9.73,9.74,42400.0,9.6637,9.6637,9.6438,9.6537,42400.0
2006-03-17 13:20:00,9.74,9.74,9.74,9.74,63200.0,9.6537,9.6537,9.6537,9.6537,63200.0
2006-03-17 13:30:00,9.74,9.74,9.74,9.74,26400.0,9.6537,9.6537,9.6537,9.6537,26400.0
2006-03-17 13:40:00,9.74,9.76,9.74,9.76,24400.0,9.6537,9.6736,9.6537,9.6736,24400.0
2006-03-17 13:50:00,9.77,9.77,9.74,9.75,92000.0,9.6835,9.6835,9.6537,9.6637,92000.0
2006-03-17 14:00:00,9.74,9.74,9.72,9.72,70400.0,9.6537,9.6537,9.6339,9.6339,70400.0
2006-03-17 14:10:00,9.72,9.74,9.72,9.72,28000.0,9.6339,9.6537,9.6339,9.6339,28000.0
2006-03-17 14:20:00,9.72,9.73,9.72,9.72,59600.0,9.6339,9.6438,9.6339,9.6339,59600.0
2006-03-17 14:30:00,9.72,9.73,9.72,9.72,36000.0,9.6339,9.6438,9.6339,9.6339,36000.0
2006-03-17 14:40:00,9.72,9.75,9.72,9.73,43200.0,9.6339,9.6637,9.6339,9.6438,43200.0
2006-03-17 14:50:00,9.73,9.73,9.72,9.72,36000.0,9.6438,9.6438,9.6339,9.6339,36000.0
2006-03-17 15:00:00,9.73,9.74,9.72,9.74,44000.0,9.6438,9.6537,9.6339,9.6537,44000.0
2006-03-17 15:10:00,9.73,9.75,9.72,9.72,72800.0,9.6438,9.6637,9.6339,9.6339,72800.0
2006-03-17 15:20:00,9.72,9.75,9.72,9.73,81200.0,9.6339,9.6637,9.6339,9.6438,81200.0
2006-03-17 15:30:00,9.73,9.75,9.73,9.75,114800.0,9.6438,9.6637,9.6438,9.6637,114800.0
2006-03-17 15:40:00,9.76,9.81,9.75,9.8,195600.0,9.6736,9.7231,9.6637,9.7132,195600.0
2006-03-17 15:50:00,9.81,9.81,9.76,9.78,330000.0,9.7231,9.7231,9.6736,9.6934,330000.0
2006-03-20 09:30:00,9.76,9.76,9.62,9.68,227200.0,9.6736,9.6736,9.5348,9.5943,227200.0
2006-03-20 09:40:00,9.67,9.74,9.67,9.74,86400.0,9.5844,9.6537,9.5844,9.6537,86400.0
2006-03-20 09:50:00,9.72,9.73,9.71,9.72,249600.0,9.6339,9.6438,9.624,9.6339,249600.0
2006-03-20 10:00:00,9.72,9.73,9.67,9.7,158800.0,9.6339,9.6438,9.5844,9.6141,158800.0
2006-03-20 10:10:00,9.69,9.72,9.69,9.72,39600.0,9.6042,9.6339,9.6042,9.6339,39600.0
2006-03-20 10:20:00,9.72,9.72,9.69,9.69,88400.0,9.6339,9.6339,9.6042,9.6042,88400.0
2006-03-20 10:30:00,9.69,9.73,9.68,9.71,118000.0,9.6042,9.6438,9.5943,9.624,118000.0
2006-03-20 10:40:00,9.71,9.71,9.66,9.66,70400.0,9.624,9.624,9.5745,9.5745,70400.0
2006-03-20 10:50:00,9.66,9.69,9.65,9.68,61600.0,9.5745,9.6042,9.5645,9.5943,61600.0
2006-03-20 11:00:00,9.68,9.68,9.66,9.67,51200.0,9.5943,9.5943,9.5745,9.5844,51200.0
2006-03-20 11:10:00,9.67,9.67,9.65,9.65,61600.0,9.5844,9.5844,9.5645,9.5645,61600.0
2006-03-20 11:20:00,9.65,9.67,9.65,9.67,25200.0,9.5645,9.5844,9.5645,9.5844,25200.0
2006-03-20 11:30:00,9.67,9.67,9.65,9.66,38800.0,9.5844,9.5844,9.5645,9.5745,38800.0
2006-03-20 11:40:00,9.66,9.67,9.65,9.67,74800.0,9.5745,9.5844,9.5645,9.5844,74800.0
2006-03-20 11:50:00,9.67,9.68,9.66,9.66,95200.0,9.5844,9.5943,9.5745,9.5745,95200.0
2006-03-20 12:00:00,9.66,9.68,9.66,9.68,29200.0,9.5745,9.5943,9.5745,9.5943,29200.0
2006-03-20 12:10:00,9.67,9.68,9.67,9.68,67200.0,9.5844,9.5943,9.5844,9.5943,67200.0
2006-03-20 12:20:00,9.68,9.68,9.67,9.67,63200.0,9.5943,9.5943,9.5844,9.5844,63200.0
2006-03-20 12:30:00,9.67,9.68,9.66,9.67,52000.0,9.5844,9.5943,9.5745,9.5844,52000.0
2006-03-20 12:40:00,9.67,9.67,9.65,9.65,43600.0,9.5844,9.5844,9.5645,9.5645,43600.0
2006-03-20 12:50:00,9.66,9.66,9.65,9.66,116400.0,9.5745,9.5745,9.5645,9.5745,116400.0
2006-03-20 13:00:00,9.66,9.66,9.65,9.66,46000.0,9.5745,9.5745,9.5645,9.5745,46000.0
2006-03-20 13:10:00,9.66,9.67,9.66,9.66,23200.0,9.5745,9.5844,9.5745,9.5745,23200.0
2006-03-20 13:20:00,9.66,9.68,9.66,9.67,74000.0,9.5745,9.5943,9.5745,9.5844,74000.0
2006-03-20 13:30:00,9.67,9.68,9.65,9.65,58000.0,9.5844,9.5943,9.5645,9.5645,58000.0
2006-03-20 13:40:00,9.65,9.66,9.65,9.65,72800.0,9.5645,9.5745,9.5645,9.5645,72800.0
2006-03-20 13:50:00,9.65,9.65,9.6,9.63,63600.0,9.5645,9.5645,9.515,9.5447,63600.0
2006-03-20 14:00:00,9.63,9.66,9.61,9.65,85600.0,9.5447,9.5745,9.5249,9.5645,85600.0
2006-03-20 14:10:00,9.66,9.67,9.63,9.63,150800.0,9.5745,9.5844,9.5447,9.5447,150800.0
2006-03-20 14:20:00,9.64,9.65,9.63,9.63,32000.0,9.5546,9.5645,9.5447,9.5447,32000.0
2006-03-20 14:30:00,9.63,9.63,9.62,9.63,38800.0,9.5447,9.5447,9.5348,9.5447,38800.0
2006-03-20 14:40:00,9.63,9.65,9.62,9.65,64800.0,9.5447,9.5645,9.5348,9.5645,64800.0
2006-03-20 14:50:00,9.65,9.65,9.63,9.64,42000.0,9.5645,9.5645,9.5447,9.5546,42000.0
2006-03-20 15:00:00,9.64,9.66,9.64,9.66,72800.0,9.5546,9.5745,9.5546,9.5745,72800.0
2006-03-20 15:10:00,9.66,9.66,9.65,9.65,136800.0,9.5745,9.5745,9.5645,9.5645,136800.0
2006-03-20 15:20:00,9.65,9.66,9.64,9.65,60400.0,9.5645,9.5745,9.5546,9.5645,60400.0
2006-03-20 15:30:00,9.65,9.66,9.64,9.65,101600.0,9.5645,9.5745,9.5546,9.5645,101600.0
2006-03-20 15:40:00,9.65,9.67,9.65,9.67,157200.0,9.5645,9.5844,9.5645,9.5844,157200.0
2006-03-20 15:50:00,9.66,9.69,9.66,9.67,188000.0,9.5745,9.6042,9.5745,9.5844,188000.0
2006-03-21 09:30:00,9.67,9.67,9.62,9.67,78800.0,9.5844,9.5844,9.5348,9.5844,78800.0
2006-03-21 09:40:00,9.68,9.68,9.6,9.61,93200.0,9.5943,9.5943,9.515,9.5249,93200.0
2006-03-21 09:50:00,9.62,9.71,9.62,9.7,55200.0,9.5348,9.624,9.5348,9.6141,55200.0
2006-03-21 10:00:00,9.71,9.72,9.7,9.72,30800.0,9.624,9.6339,9.6141,9.6339,30800.0
2006-03-21 10:10:00,9.72,9.72,9.67,9.67,49600.0,9.6339,9.6339,9.5844,9.5844,49600.0
2006-03-21 10:20:00,9.67,9.71,9.67,9.69,39200.0,9.5844,9.624,9.5844,9.6042,39200.0
2006-03-21 10:30:00,9.7,9.71,9.68,9.69,27600.0,9.6141,9.624,9.5943,9.6042,27600.0
2006-03-21 10:40:00,9.69,9.72,9.69,9.71,80400.0,9.6042,9.6339,9.6042,9.624,80400.0
2006-03-21 10:50:00,9.71,9.71,9.68,9.69,71200.0,9.624,9.624,9.5943,9.6042,71200.0
2006-03-21 11:00:00,9.69,9.71,9.67,9.69,56400.0,9.6042,9.624,9.5844,9.6042,56400.0
2006-03-21 11:10:00,9.68,9.71,9.68,9.7,37200.0,9.5943,9.624,9.5943,9.6141,37200.0
2006-03-21 11:20:00,9.71,9.72,9.7,9.72,58000.0,9.624,9.6339,9.6141,9.6339,58000.0
2006-03-21 11:30:00,9.72,9.73,9.7,9.73,66400.0,9.6339,9.6438,9.6141,9.6438,66400.0
2006-03-21 11:40:00,9.73,9.78,9.73,9.77,64400.0,9.6438,9.6934,9.6438,9.6835,64400.0
2006-03-21 11:50:00,9.77,9.78,9.76,9.76,30400.0,9.6835,9.6934,9.6736,9.6736,30400.0
2006-03-21 12:00:00,9.76,9.77,9.75,9.76,35200.0,9.6736,9.6835,9.6637,9.6736,35200.0
2006-03-21 12:10:00,9.76,9.78,9.76,9.78,15600.0,9.6736,9.6934,9.6736,9.6934,15600.0
2006-03-21 12:20:00,9.78,9.78,9.77,9.78,21600.0,9.6934,9.6934,9.6835,9.6934,21600.0
2006-03-21 12:30:00,9.78,9.78,9.77,9.77,14400.0,9.6934,9.6934,9.6835,9.6835,14400.0
2006-03-21 12:40:00,9.77,9.77,9.76,9.76,19600.0,9.6835,9.6835,9.6736,9.6736,19600.0
2006-03-21 12:50:00,9.76,9.77,9.75,9.76,19600.0,9.6736,9.6835,9.6637,9.6736,19600.0
2006-03-21 13:00:00,9.76,9.76,9.74,9.74,20400.0,9.6736,9.6736,9.6537,9.6537,20400.0
2006-03-21 13:10:00,9.74,9.74,9.73,9.73,17600.0,9.6537,9.6537,9.6438,9.6438,17600.0
2006-03-21 13:20:00,9.73,9.73,9.72,9.72,12000.0,9.6438,9.6438,9.6339,9.6339,12000.0
2006-03-21 13:30:00,9.72,9.74,9.72,9.74,32000.0,9.6339,9.6537,9.6339,9.6537,32000.0
2006-03-21 13:40:00,9.74,9.74,9.73,9.73,16800.0,9.6537,9.6537,9.6438,9.6438,16800.0
2006-03-21 13:50:00,9.73,9.74,9.72,9.74,28000.0,9.6438,9.6537,9.6339,9.6537,28000.0
2006-03-21 14:00:00,9.74,9.74,9.68,9.69,30400.0,9.6537,9.6537,9.5943,9.6042,30400.0
2006-03-21 14:10:00,9.69,9.69,9.62,9.62,44000.0,9.6042,9.6042,9.5348,9.5348,44000.0
2006-03-21 14:20:00,9.63,9.64,9.63,9.64,34800.0,9.5447,9.5546,9.5447,9.5546,34800.0
2006-03-21 14:30:00,9.63,9.63,9.6,9.61,72400.0,9.5447,9.5447,9.515,9.5249,72400.0
2006-03-21 14:40:00,9.61,9.61,9.56,9.57,82800.0,9.5249,9.5249,9.4753,9.4853,82800.0
2006-03-21 14:50:00,9.58,9.59,9.56,9.58,70000.0,9.4952,9.5051,9.4753,9.4952,70000.0
2006-03-21 15:00:00,9.56,9.56,9.49,9.49,150800.0,9.4753,9.4753,9.406,9.406,150800.0
2006-03-21 15:10:00,9.49,9.52,9.48,9.52,71600.0,9.406,9.4357,9.396,9.4357,71600.0
2006-03-21 15:20:00,9.52,9.54,9.5,9.5,68400.0,9.4357,9.4555,9.4159,9.4159,68400.0
2006-03-21 15:30:00,9.5,9.51,9.48,9.48,72800.0,9.4159,9.4258,9.396,9.396,72800.0
2006-03-21 15:40:00,9.48,9.48,9.39,9.39,308400.0,9.396,9.396,9.3068,9.3068,308400.0
2006-03-21 15:50:00,9.39,9.42,9.39,9.4,582400.0,9.3068,9.3366,9.3068,9.3168,582400.0
2006-03-22 09:30:00,9.31,9.31,9.13,9.19,392800.0,9.2276,9.2276,9.0491,9.1086,392800.0
2006-03-22 09:40:00,9.19,9.24,9.13,9.16,369600.0,9.1086,9.1582,9.0491,9.0789,369600.0
2006-03-22 09:50:00,9.16,9.19,9.15,9.19,197600.0,9.0789,9.1086,9.069,9.1086,197600.0
2006-03-22 10:00:00,9.18,9.26,9.13,9.15,375600.0,9.0987,9.178,9.0491,9.069,375600.0
2006-03-22 10:10:00,9.15,9.21,9.14,9.21,73200.0,9.069,9.1284,9.0591,9.1284,73200.0
2006-03-22 10:20:00,9.19,9.2,9.13,9.16,170000.0,9.1086,9.1185,9.0491,9.0789,170000.0
2006-03-22 10:30:00,9.16,9.2,9.15,9.17,163600.0,9.0789,9.1185,9.069,9.0888,163600.0
2006-03-22 10:40:00,9.16,9.2,9.16,9.19,67200.0,9.0789,9.1185,9.0789,9.1086,67200.0
2006-03-22 10:50:00,9.19,9.21,9.13,9.18,126800.0,9.1086,9.1284,9.0491,9.0987,126800.0
2006-03-22 11:00:00,9.17,9.19,9.16,9.17,32400.0,9.0888,9.1086,9.0789,9.0888,32400.0
2006-03-22 11:10:00,9.15,9.17,9.11,9.13,92400.0,9.069,9.0888,9.0293,9.0491,92400.0
2006-03-22 11:20:00,9.13,9.17,9.13,9.15,133600.0,9.0491,9.0888,9.0491,9.069,133600.0
2006-03-22 11:30:00,9.15,9.19,9.15,9.19,246000.0,9.069,9.1086,9.069,9.1086,246000.0
2006-03-22 11:40:00,9.18,9.2,9.15,9.15,74400.0,9.0987,9.1185,9.069,9.069,74400.0
2006-03-22 11:50:00,9.15,9.17,9.15,9.15,86400.0,9.069,9.0888,9.069,9.069,86400.0
2006-03-22 12:00:00,9.15,9.18,9.15,9.17,77600.0,9.069,9.0987,9.069,9.0888,77600.0
2006-03-22 12:10:00,9.17,9.19,9.17,9.18,58400.0,9.0888,9.1086,9.0888,9.0987,58400.0
2006-03-22 12:20:00,9.18,9.19,9.16,9.17,58400.0,9.0987,9.1086,9.0789,9.0888,58400.0
2006-03-22 12:30:00,9.18,9.18,9.16,9.17,43600.0,9.0987,9.0987,9.0789,9.0888,43600.0
2006-03-22 12:40:00,9.17,9.2,9.17,9.19,82400.0,9.0888,9.1185,9.0888,9.1086,82400.0
2006-03-22 12:50:00,9.18,9.19,9.16,9.19,84400.0,9.0987,9.1086,9.0789,9.1086,84400.0
2006-03-22 13:00:00,9.19,9.2,9.18,9.19,47600.0,9.1086,9.1185,9.0987,9.1086,47600.0
2006-03-22 13:10:00,9.19,9.2,9.18,9.2,244000.0,9.1086,9.1185,9.0987,9.1185,244000.0
2006-03-22 13:20:00,9.2,9.2,9.18,9.19,27200.0,9.1185,9.1185,9.0987,9.1086,27200.0
2006-03-22 13:30:00,9.18,9.19,9.17,9.19,52000.0,9.0987,9.1086,9.0888,9.1086,52000.0
2006-03-22 13:40:00,9.19,9.2,9.19,9.2,40400.0,9.1086,9.1185,9.1086,9.1185,40400.0
2006-03-22 13:50:00,9.2,9.2,9.19,9.19,65200.0,9.1185,9.1185,9.1086,9.1086,65200.0
2006-03-22 14:00:00,9.19,9.2,9.19,9.19,61200.0,9.1086,9.1185,9.1086,9.1086,61200.0
2006-03-22 14:10:00,9.19,9.19,9.19,9.19,61600.0,9.1086,9.1086,9.1086,9.1086,61600.0
2006-03-22 14:20:00,9.19,9.19,9.19,9.19,57600.0,9.1086,9.1086,9.1086,9.1086,57600.0
2006-03-22 14:30:00,9.19,9.2,9.19,9.2,153200.0,9.1086,9.1185,9.1086,9.1185,153200.0
2006-03-22 14:40:00,9.2,9.22,9.2,9.21,78400.0,9.1185,9.1384,9.1185,9.1284,78400.0
2006-03-22 14:50:00,9.2,9.22,9.19,9.22,85600.0,9.1185,9.1384,9.1086,9.1384,85600.0
2006-03-22 15:00:00,9.22,9.22,9.2,9.2,54400.0,9.1384,9.1384,9.1185,9.1185,54400.0
2006-03-22 15:10:00,9.21,9.21,9.19,9.2,186400.0,9.1284,9.1284,9.1086,9.1185,186400.0
2006-03-22 15:20:00,9.2,9.26,9.2,9.26,101200.0,9.1185,9.178,9.1185,9.178,101200.0
2006-03-22 15:30:00,9.26,9.29,9.25,9.25,210000.0,9.178,9.2077,9.1681,9.1681,210000.0
2006-03-22 15:40:00,9.25,9.28,9.25,9.26,162000.0,9.1681,9.1978,9.1681,9.178,162000.0
2006-03-22 15:50:00,9.26,9.27,9.25,9.25,165200.0,9.178,9.1879,9.1681,9.1681,165200.0
2006-03-23 09:30:00,9.26,9.29,9.22,9.29,268000.0,9.178,9.2077,9.1384,9.2077,268000.0
2006-03-23 09:40:00,9.29,9.32,9.29,9.31,74800.0,9.2077,9.2375,9.2077,9.2276,74800.0
2006-03-23 09:50:00,9.3,9.3,9.24,9.26,59600.0,9.2176,9.2176,9.1582,9.178,59600.0
2006-03-23 10:00:00,9.26,9.3,9.26,9.26,47200.0,9.178,9.2176,9.178,9.178,47200.0
2006-03-23 10:10:00,9.26,9.26,9.17,9.19,136000.0,9.178,9.178,9.0888,9.1086,136000.0
2006-03-23 10:20:00,9.18,9.19,9.15,9.17,96800.0,9.0987,9.1086,9.069,9.0888,96800.0
2006-03-23 10:30:00,9.17,9.17,9.14,9.15,93600.0,9.0888,9.0888,9.0591,9.069,93600.0
2006-03-23 10:40:00,9.15,9.24,9.15,9.24,37600.0,9.069,9.1582,9.069,9.1582,37600.0
2006-03-23 10:50:00,9.24,9.25,9.21,9.24,57200.0,9.1582,9.1681,9.1284,9.1582,57200.0
2006-03-23 11:00:00,9.24,9.26,9.23,9.23,75200.0,9.1582,9.178,9.1483,9.1483,75200.0
2006-03-23 11:10:00,9.23,9.3,9.22,9.28,86400.0,9.1483,9.2176,9.1384,9.1978,86400.0
2006-03-23 11:20:00,9.27,9.27,9.25,9.26,72000.0,9.1879,9.1879,9.1681,9.178,72000.0
2006-03-23 11:30:00,9.26,9.27,9.25,9.26,50400.0,9.178,9.1879,9.1681,9.178,50400.0
2006-03-23 11:40:00,9.26,9.27,9.23,9.23,81200.0,9.178,9.1879,9.1483,9.1483,81200.0
2006-03-23 11:50:00,9.22,9.23,9.2,9.23,80800.0,9.1384,9.1483,9.1185,9.1483,80800.0
2006-03-23 12:00:00,9.23,9.26,9.23,9.26,126800.0,9.1483,9.178,9.1483,9.178,126800.0
2006-03-23 12:10:00,9.26,9.29,9.25,9.28,85200.0,9.178,9.2077,9.1681,9.1978,85200.0
2006-03-23 12:20:00,9.27,9.29,9.26,9.28,31600.0,9.1879,9.2077,9.178,9.1978,31600.0
2006-03-23 12:30:00,9.28,9.35,9.28,9.35,95200.0,9.1978,9.2672,9.1978,9.2672,95200.0
2006-03-23 12:40:00,9.35,9.4,9.35,9.4,72400.0,9.2672,9.3168,9.2672,9.3168,72400.0
2006-03-23 12:50:00,9.4,9.45,9.4,9.44,74000.0,9.3168,9.3663,9.3168,9.3564,74000.0
2006-03-23 13:00:00,9.44,9.45,9.43,9.43,45200.0,9.3564,9.3663,9.3465,9.3465,45200.0
2006-03-23 13:10:00,9.43,9.43,9.4,9.4,26000.0,9.3465,9.3465,9.3168,9.3168,26000.0
2006-03-23 13:20:00,9.4,9.42,9.4,9.42,24400.0,9.3168,9.3366,9.3168,9.3366,24400.0
2006-03-23 13:30:00,9.42,9.42,9.36,9.37,38000.0,9.3366,9.3366,9.2771,9.287,38000.0
2006-03-23 13:40:00,9.36,9.37,9.34,9.35,64800.0,9.2771,9.287,9.2573,9.2672,64800.0
2006-03-23 13:50:00,9.35,9.36,9.33,9.34,42400.0,9.2672,9.2771,9.2474,9.2573,42400.0
2006-03-23 14:00:00,9.33,9.33,9.28,9.28,45200.0,9.2474,9.2474,9.1978,9.1978,45200.0
2006-03-23 14:10:00,9.28,9.3,9.28,9.29,109200.0,9.1978,9.2176,9.1978,9.2077,109200.0
2006-03-23 14:20:00,9.29,9.33,9.29,9.31,47200.0,9.2077,9.2474,9.2077,9.2276,47200.0
2006-03-23 14:30:00,9.31,9.35,9.31,9.35,41600.0,9.2276,9.2672,9.2276,9.2672,41600.0
2006-03-23 14:40:00,9.35,9.38,9.35,9.37,62800.0,9.2672,9.2969,9.2672,9.287,62800.0
2006-03-23 14:50:00,9.37,9.38,9.36,9.38,64800.0,9.287,9.2969,9.2771,9.2969,64800.0
2006-03-23 15:00:00,9.39,9.39,9.37,9.38,26000.0,9.3068,9.3068,9.287,9.2969,26000.0
2006-03-23 15:10:00,9.38,9.42,9.38,9.4,65600.0,9.2969,9.3366,9.2969,9.3168,65600.0
2006-03-23 15:20:00,9.4,9.4,9.39,9.4,82000.0,9.3168,9.3168,9.3068,9.3168,82000.0
2006-03-23 15:30:00,9.4,9.4,9.38,9.38,38000.0,9.3168,9.3168,9.2969,9.2969,38000.0
2006-03-23 15:40:00,9.38,9.38,9.34,9.35,65600.0,9.2969,9.2969,9.2573,9.2672,65600.0
2006-03-23 15:50:00,9.35,9.38,9.34,9.38,99600.0,9.2672,9.2969,9.2573,9.2969,99600.0
2006-03-24 09:30:00,9.38,9.43,9.38,9.41,37600.0,9.2969,9.3465,9.2969,9.3267,37600.0
2006-03-24 09:40:00,9.41,9.42,9.37,9.38,71600.0,9.3267,9.3366,9.287,9.2969,71600.0
2006-03-24 09:50:00,9.38,9.41,9.37,9.39,148000.0,9.2969,9.3267,9.287,9.3068,148000.0
2006-03-24 10:00:00,9.38,9.49,9.38,9.44,88800.0,9.2969,9.406,9.2969,9.3564,88800.0
2006-03-24 10:10:00,9.45,9.45,9.44,9.44,37600.0,9.3663,9.3663,9.3564,9.3564,37600.0
2006-03-24 10:20:00,9.44,9.45,9.31,9.42,98800.0,9.3564,9.3663,9.2276,9.3366,98800.0
2006-03-24 10:30:00,9.35,9.4,9.34,9.4,365200.0,9.2672,9.3168,9.2573,9.3168,365200.0
2006-03-24 10:40:00,9.4,9.41,9.38,9.38,82000.0,9.3168,9.3267,9.2969,9.2969,82000.0
2006-03-24 10:50:00,9.38,9.41,9.38,9.39,45200.0,9.2969,9.3267,9.2969,9.3068,45200.0
2006-03-24 11:00:00,9.39,9.4,9.38,9.4,39200.0,9.3068,9.3168,9.2969,9.3168,39200.0
2006-03-24 11:10:00,9.4,9.4,9.38,9.39,58000.0,9.3168,9.3168,9.2969,9.3068,58000.0
2006-03-24 11:20:00,9.38,9.38,9.37,9.38,47600.0,9.2969,9.2969,9.287,9.2969,47600.0
2006-03-24 11:30:00,9.38,9.4,9.38,9.39,45200.0,9.2969,9.3168,9.2969,9.3068,45200.0
2006-03-24 11:40:00,9.38,9.4,9.38,9.39,53600.0,9.2969,9.3168,9.2969,9.3068,53600.0
2006-03-24 11:50:00,9.39,9.41,9.39,9.4,26000.0,9.3068,9.3267,9.3068,9.3168,26000.0
2006-03-24 12:00:00,9.4,9.41,9.39,9.4,26400.0,9.3168,9.3267,9.3068,9.3168,26400.0
2006-03-24 12:10:00,9.39,9.41,9.39,9.4,23600.0,9.3068,9.3267,9.3068,9.3168,23600.0
2006-03-24 12:20:00,9.4,9.41,9.39,9.4,25200.0,9.3168,9.3267,9.3068,9.3168,25200.0
2006-03-24 12:30:00,9.4,9.4,9.39,9.4,22400.0,9.3168,9.3168,9.3068,9.3168,22400.0
2006-03-24 12:40:00,9.4,9.4,9.38,9.38,19600.0,9.3168,9.3168,9.2969,9.2969,19600.0
2006-03-24 12:50:00,9.38,9.4,9.38,9.4,31600.0,9.2969,9.3168,9.2969,9.3168,31600.0
2006-03-24 13:00:00,9.4,9.4,9.36,9.38,128400.0,9.3168,9.3168,9.2771,9.2969,128400.0
2006-03-24 13:10:00,9.38,9.43,9.38,9.42,124800.0,9.2969,9.3465,9.2969,9.3366,124800.0
2006-03-24 13:20:00,9.42,9.42,9.37,9.39,48400.0,9.3366,9.3366,9.287,9.3068,48400.0
2006-03-24 13:30:00,9.39,9.41,9.39,9.4,20000.0,9.3068,9.3267,9.3068,9.3168,20000.0
2006-03-24 13:40:00,9.4,9.4,9.37,9.37,26800.0,9.3168,9.3168,9.287,9.287,26800.0
2006-03-24 13:50:00,9.37,9.38,9.37,9.37,30800.0,9.287,9.2969,9.287,9.287,30800.0
2006-03-24 14:00:00,9.37,9.38,9.37,9.38,20400.0,9.287,9.2969,9.287,9.2969,20400.0
2006-03-24 14:10:00,9.38,9.38,9.38,9.38,8000.0,9.2969,9.2969,9.2969,9.2969,8000.0
2006-03-24 14:20:00,9.38,9.38,9.36,9.36,15600.0,9.2969,9.2969,9.2771,9.2771,15600.0
2006-03-24 14:30:00,9.37,9.37,9.34,9.36,50400.0,9.287,9.287,9.2573,9.2771,50400.0
2006-03-24 14:40:00,9.36,9.38,9.36,9.38,33600.0,9.2771,9.2969,9.2771,9.2969,33600.0
2006-03-24 14:50:00,9.38,9.4,9.38,9.38,19200.0,9.2969,9.3168,9.2969,9.2969,19200.0
2006-03-24 15:00:00,9.38,9.38,9.38,9.38,26400.0,9.2969,9.2969,9.2969,9.2969,26400.0
2006-03-24 15:10:00,9.38,9.38,9.36,9.36,30000.0,9.2969,9.2969,9.2771,9.2771,30000.0
2006-03-24 15:20:00,9.36,9.4,9.36,9.39,88800.0,9.2771,9.3168,9.2771,9.3068,88800.0
2006-03-24 15:30:00,9.4,9.42,9.4,9.4,44800.0,9.3168,9.3366,9.3168,9.3168,44800.0
2006-03-24 15:40:00,9.4,9.44,9.4,9.43,112000.0,9.3168,9.3564,9.3168,9.3465,112000.0
2006-03-24 15:50:00,9.43,9.43,9.41,9.42,130800.0,9.3465,9.3465,9.3267,9.3366,130800.0
2006-03-27 09:30:00,9.51,9.56,9.49,9.56,181600.0,9.4258,9.4753,9.406,9.4753,181600.0
2006-03-27 09:40:00,9.57,9.71,9.57,9.65,174000.0,9.4853,9.624,9.4853,9.5645,174000.0
2006-03-27 09:50:00,9.65,9.65,9.58,9.59,98000.0,9.5645,9.5645,9.4952,9.5051,98000.0
2006-03-27 10:00:00,9.58,9.59,9.56,9.59,215200.0,9.4952,9.5051,9.4753,9.5051,215200.0
2006-03-27 10:10:00,9.59,9.6,9.56,9.57,144000.0,9.5051,9.515,9.4753,9.4853,144000.0
2006-03-27 10:20:00,9.56,9.59,9.56,9.58,87200.0,9.4753,9.5051,9.4753,9.4952,87200.0
2006-03-27 10:30:00,9.58,9.59,9.58,9.59,50800.0,9.4952,9.5051,9.4952,9.5051,50800.0
2006-03-27 10:40:00,9.59,9.6,9.59,9.59,32400.0,9.5051,9.515,9.5051,9.5051,32400.0
2006-03-27 10:50:00,9.59,9.6,9.59,9.6,20400.0,9.5051,9.515,9.5051,9.515,20400.0
2006-03-27 11:00:00,9.6,9.6,9.58,9.58,152400.0,9.515,9.515,9.4952,9.4952,152400.0
2006-03-27 11:10:00,9.58,9.6,9.57,9.6,235600.0,9.4952,9.515,9.4853,9.515,235600.0
2006-03-27 11:20:00,9.6,9.61,9.58,9.59,96000.0,9.515,9.5249,9.4952,9.5051,96000.0
2006-03-27 11:30:00,9.59,9.59,9.59,9.59,46800.0,9.5051,9.5051,9.5051,9.5051,46800.0
2006-03-27 11:40:00,9.59,9.59,9.58,9.58,43200.0,9.5051,9.5051,9.4952,9.4952,43200.0
2006-03-27 11:50:00,9.58,9.58,9.55,9.55,49200.0,9.4952,9.4952,9.4654,9.4654,49200.0
2006-03-27 12:00:00,9.54,9.54,9.53,9.53,18800.0,9.4555,9.4555,9.4456,9.4456,18800.0
2006-03-27 12:10:00,9.53,9.56,9.53,9.55,32800.0,9.4456,9.4753,9.4456,9.4654,32800.0
2006-03-27 12:20:00,9.55,9.56,9.54,9.54,43200.0,9.4654,9.4753,9.4555,9.4555,43200.0
2006-03-27 12:30:00,9.54,9.55,9.53,9.55,35200.0,9.4555,9.4654,9.4456,9.4654,35200.0
2006-03-27 12:40:00,9.55,9.56,9.54,9.55,40400.0,9.4654,9.4753,9.4555,9.4654,40400.0
2006-03-27 12:50:00,9.55,9.56,9.54,9.55,14400.0,9.4654,9.4753,9.4555,9.4654,14400.0
2006-03-27 13:00:00,9.55,9.56,9.55,9.56,17200.0,9.4654,9.4753,9.4654,9.4753,17200.0
2006-03-27 13:10:00,9.56,9.56,9.56,9.56,14400.0,9.4753,9.4753,9.4753,9.4753,14400.0
2006-03-27 13:20:00,9.56,9.56,9.53,9.55,37600.0,9.4753,9.4753,9.4456,9.4654,37600.0
2006-03-27 13:30:00,9.55,9.55,9.55,9.55,15600.0,9.4654,9.4654,9.4654,9.4654,15600.0
2006-03-27 13:40:00,9.56,9.57,9.56,9.57,41600.0,9.4753,9.4853,9.4753,9.4853,41600.0
2006-03-27 13:50:00,9.57,9.59,9.57,9.59,26800.0,9.4853,9.5051,9.4853,9.5051,26800.0
2006-03-27 14:00:00,9.59,9.61,9.59,9.61,39200.0,9.5051,9.5249,9.5051,9.5249,39200.0
2006-03-27 14:10:00,9.61,9.62,9.56,9.57,338800.0,9.5249,9.5348,9.4753,9.4853,338800.0
2006-03-27 14:20:00,9.58,9.59,9.55,9.55,67200.0,9.4952,9.5051,9.4654,9.4654,67200.0
2006-03-27 14:30:00,9.55,9.56,9.55,9.55,26400.0,9.4654,9.4753,9.4654,9.4654,26400.0
2006-03-27 14:40:00,9.55,9.56,9.54,9.54,26800.0,9.4654,9.4753,9.4555,9.4555,26800.0
2006-03-27 14:50:00,9.54,9.54,9.51,9.53,46400.0,9.4555,9.4555,9.4258,9.4456,46400.0
2006-03-27 15:00:00,9.53,9.55,9.52,9.55,92000.0,9.4456,9.4654,9.4357,9.4654,92000.0
2006-03-27 15:10:00,9.55,9.57,9.54,9.57,170000.0,9.4654,9.4853,9.4555,9.4853,170000.0
2006-03-27 15:20:00,9.57,9.58,9.54,9.54,155200.0,9.4853,9.4952,9.4555,9.4555,155200.0
2006-03-27 15:30:00,9.54,9.56,9.54,9.54,62400.0,9.4555,9.4753,9.4555,9.4555,62400.0
2006-03-27 15:40:00,9.54,9.54,9.52,9.53,113200.0,9.4555,9.4555,9.4357,9.4456,113200.0
2006-03-27 15:50:00,9.53,9.58,9.53,9.57,172000.0,9.4456,9.4952,9.4456,9.4853,172000.0
2006-03-28 09:30:00,9.58,9.59,9.56,9.58,124400.0,9.4952,9.5051,9.4753,9.4952,124400.0
2006-03-28 09:40:00,9.57,9.57,9.53,9.54,50800.0,9.4853,9.4853,9.4456,9.4555,50800.0
2006-03-28 09:50:00,9.54,9.54,9.37,9.4,126400.0,9.4555,9.4555,9.287,9.3168,126400.0
2006-03-28 10:00:00,9.4,9.4,9.28,9.36,103600.0,9.3168,9.3168,9.1978,9.2771,103600.0
2006-03-28 10:10:00,9.35,9.36,9.29,9.33,115200.0,9.2672,9.2771,9.2077,9.2474,115200.0
2006-03-28 10:20:00,9.36,9.39,9.29,9.33,143200.0,9.2771,9.3068,9.2077,9.2474,143200.0
2006-03-28 10:30:00,9.32,9.33,9.3,9.32,88400.0,9.2375,9.2474,9.2176,9.2375,88400.0
2006-03-28 10:40:00,9.31,9.36,9.31,9.36,47200.0,9.2276,9.2771,9.2276,9.2771,47200.0
2006-03-28 10:50:00,9.36,9.41,9.36,9.4,72800.0,9.2771,9.3267,9.2771,9.3168,72800.0
2006-03-28 11:00:00,9.4,9.43,9.4,9.41,42800.0,9.3168,9.3465,9.3168,9.3267,42800.0
2006-03-28 11:10:00,9.41,9.41,9.36,9.38,60400.0,9.3267,9.3267,9.2771,9.2969,60400.0
2006-03-28 11:20:00,9.38,9.39,9.35,9.38,49600.0,9.2969,9.3068,9.2672,9.2969,49600.0
2006-03-28 11:30:00,9.38,9.38,9.36,9.37,54400.0,9.2969,9.2969,9.2771,9.287,54400.0
2006-03-28 11:40:00,9.37,9.37,9.37,9.37,15600.0,9.287,9.287,9.287,9.287,15600.0
2006-03-28 11:50:00,9.37,9.37,9.37,9.37,16000.0,9.287,9.287,9.287,9.287,16000.0
2006-03-28 12:00:00,9.37,9.39,9.37,9.39,34800.0,9.287,9.3068,9.287,9.3068,34800.0
2006-03-28 12:10:00,9.39,9.41,9.39,9.4,20800.0,9.3068,9.3267,9.3068,9.3168,20800.0
2006-03-28 12:20:00,9.4,9.41,9.4,9.4,30400.0,9.3168,9.3267,9.3168,9.3168,30400.0
2006-03-28 12:30:00,9.4,9.4,9.39,9.39,28800.0,9.3168,9.3168,9.3068,9.3068,28800.0
2006-03-28 12:40:00,9.39,9.42,9.39,9.42,42000.0,9.3068,9.3366,9.3068,9.3366,42000.0
2006-03-28 12:50:00,9.42,9.44,9.42,9.42,55600.0,9.3366,9.3564,9.3366,9.3366,55600.0
2006-03-28 13:00:00,9.42,9.42,9.41,9.42,26400.0,9.3366,9.3366,9.3267,9.3366,26400.0
2006-03-28 13:10:00,9.42,9.42,9.41,9.42,20800.0,9.3366,9.3366,9.3267,9.3366,20800.0
2006-03-28 13:20:00,9.42,9.42,9.4,9.41,32400.0,9.3366,9.3366,9.3168,9.3267,32400.0
2006-03-28 13:30:00,9.41,9.41,9.4,9.4,12400.0,9.3267,9.3267,9.3168,9.3168,12400.0
2006-03-28 13:40:00,9.4,9.4,9.39,9.4,24400.0,9.3168,9.3168,9.3068,9.3168,24400.0
2006-03-28 13:50:00,9.4,9.41,9.4,9.4,30400.0,9.3168,9.3267,9.3168,9.3168,30400.0
2006-03-28 14:00:00,9.4,9.41,9.4,9.4,27200.0,9.3168,9.3267,9.3168,9.3168,27200.0
2006-03-28 14:10:00,9.4,9.4,9.35,9.35,137600.0,9.3168,9.3168,9.2672,9.2672,137600.0
2006-03-28 14:20:00,9.35,9.36,9.29,9.34,70400.0,9.2672,9.2771,9.2077,9.2573,70400.0
2006-03-28 14:30:00,9.33,9.33,9.21,9.31,120800.0,9.2474,9.2474,9.1284,9.2276,120800.0
2006-03-28 14:40:00,9.31,9.32,9.21,9.28,93600.0,9.2276,9.2375,9.1284,9.1978,93600.0
2006-03-28 14:50:00,9.28,9.3,9.26,9.29,34400.0,9.1978,9.2176,9.178,9.2077,34400.0
2006-03-28 15:00:00,9.29,9.29,9.25,9.25,71200.0,9.2077,9.2077,9.1681,9.1681,71200.0
2006-03-28 15:10:00,9.26,9.26,9.21,9.23,136000.0,9.178,9.178,9.1284,9.1483,136000.0
2006-03-28 15:20:00,9.25,9.25,9.2,9.21,204000.0,9.1681,9.1681,9.1185,9.1284,204000.0
2006-03-28 15:30:00,9.21,9.22,9.2,9.2,151600.0,9.1284,9.1384,9.1185,9.1185,151600.0
2006-03-28 15:40:00,9.2,9.21,9.18,9.21,122400.0,9.1185,9.1284,9.0987,9.1284,122400.0
2006-03-28 15:50:00,9.21,9.25,9.2,9.21,146400.0,9.1284,9.1681,9.1185,9.1284,146400.0
2006-03-29 09:30:00,9.22,9.28,9.17,9.28,76400.0,9.1384,9.1978,9.0888,9.1978,76400.0
2006-03-29 09:40:00,9.26,9.27,9.19,9.22,78800.0,9.178,9.1879,9.1086,9.1384,78800.0
2006-03-29 09:50:00,9.22,9.22,9.13,9.15,141200.0,9.1384,9.1384,9.0491,9.069,141200.0
2006-03-29 10:00:00,9.15,9.18,9.13,9.13,92000.0,9.069,9.0987,9.0491,9.0491,92000.0
2006-03-29 10:10:00,9.13,9.16,9.13,9.14,58400.0,9.0491,9.0789,9.0491,9.0591,58400.0
2006-03-29 10:20:00,9.13,9.15,9.12,9.14,151600.0,9.0491,9.069,9.0392,9.0591,151600.0
2006-03-29 10:30:00,9.14,9.15,9.14,9.15,108000.0,9.0591,9.069,9.0591,9.069,108000.0
2006-03-29 10:40:00,9.15,9.15,9.12,9.12,109200.0,9.069,9.069,9.0392,9.0392,109200.0
2006-03-29 10:50:00,9.12,9.13,9.11,9.12,36400.0,9.0392,9.0491,9.0293,9.0392,36400.0
2006-03-29 11:00:00,9.12,9.12,9.1,9.11,54000.0,9.0392,9.0392,9.0194,9.0293,54000.0
2006-03-29 11:10:00,9.11,9.16,9.11,9.15,74400.0,9.0293,9.0789,9.0293,9.069,74400.0
2006-03-29 11:20:00,9.15,9.15,9.13,9.13,69200.0,9.069,9.069,9.0491,9.0491,69200.0
2006-03-29 11:30:00,9.13,9.18,9.13,9.18,72800.0,9.0491,9.0987,9.0491,9.0987,72800.0
2006-03-29 11:40:00,9.2,9.2,9.15,9.15,75600.0,9.1185,9.1185,9.069,9.069,75600.0
2006-03-29 11:50:00,9.15,9.19,9.14,9.15,135200.0,9.069,9.1086,9.0591,9.069,135200.0
2006-03-29 12:00:00,9.15,9.18,9.15,9.18,49600.0,9.069,9.0987,9.069,9.0987,49600.0
2006-03-29 12:10:00,9.17,9.19,9.17,9.19,33200.0,9.0888,9.1086,9.0888,9.1086,33200.0
2006-03-29 12:20:00,9.19,9.19,9.18,9.18,18000.0,9.1086,9.1086,9.0987,9.0987,18000.0
2006-03-29 12:30:00,9.18,9.19,9.18,9.18,47200.0,9.0987,9.1086,9.0987,9.0987,47200.0
2006-03-29 12:40:00,9.18,9.19,9.18,9.19,37200.0,9.0987,9.1086,9.0987,9.1086,37200.0
2006-03-29 12:50:00,9.19,9.24,9.19,9.23,39200.0,9.1086,9.1582,9.1086,9.1483,39200.0
2006-03-29 13:00:00,9.24,9.24,9.21,9.21,20800.0,9.1582,9.1582,9.1284,9.1284,20800.0
2006-03-29 13:10:00,9.21,9.21,9.18,9.21,42000.0,9.1284,9.1284,9.0987,9.1284,42000.0
2006-03-29 13:20:00,9.21,9.21,9.19,9.2,33600.0,9.1284,9.1284,9.1086,9.1185,33600.0
2006-03-29 13:30:00,9.2,9.2,9.19,9.2,26400.0,9.1185,9.1185,9.1086,9.1185,26400.0
2006-03-29 13:40:00,9.2,9.21,9.19,9.19,24800.0,9.1185,9.1284,9.1086,9.1086,24800.0
2006-03-29 13:50:00,9.19,9.19,9.19,9.19,32400.0,9.1086,9.1086,9.1086,9.1086,32400.0
2006-03-29 14:00:00,9.19,9.19,9.17,9.19,58800.0,9.1086,9.1086,9.0888,9.1086,58800.0
2006-03-29 14:10:00,9.19,9.2,9.19,9.2,86800.0,9.1086,9.1185,9.1086,9.1185,86800.0
2006-03-29 14:20:00,9.2,9.2,9.17,9.18,45200.0,9.1185,9.1185,9.0888,9.0987,45200.0
2006-03-29 14:30:00,9.18,9.18,9.18,9.18,45600.0,9.0987,9.0987,9.0987,9.0987,45600.0
2006-03-29 14:40:00,9.18,9.19,9.18,9.19,40400.0,9.0987,9.1086,9.0987,9.1086,40400.0
2006-03-29 14:50:00,9.19,9.19,9.19,9.19,36000.0,9.1086,9.1086,9.1086,9.1086,36000.0
2006-03-29 15:00:00,9.19,9.19,9.18,9.19,49200.0,9.1086,9.1086,9.0987,9.1086,49200.0
2006-03-29 15:10:00,9.19,9.19,9.19,9.19,63200.0,9.1086,9.1086,9.1086,9.1086,63200.0
2006-03-29 15:20:00,9.19,9.2,9.19,9.19,115600.0,9.1086,9.1185,9.1086,9.1086,115600.0
2006-03-29 15:30:00,9.19,9.19,9.17,9.18,113200.0,9.1086,9.1086,9.0888,9.0987,113200.0
2006-03-29 15:40:00,9.18,9.19,9.16,9.18,204000.0,9.0987,9.1086,9.0789,9.0987,204000.0
2006-03-29 15:50:00,9.18,9.18,9.16,9.17,196800.0,9.0987,9.0987,9.0789,9.0888,196800.0
2006-03-30 09:30:00,9.21,9.21,9.15,9.2,88400.0,9.1284,9.1284,9.069,9.1185,88400.0
2006-03-30 09:40:00,9.21,9.25,9.17,9.2,110800.0,9.1284,9.1681,9.0888,9.1185,110800.0
2006-03-30 09:50:00,9.2,9.21,9.18,9.2,100800.0,9.1185,9.1284,9.0987,9.1185,100800.0
2006-03-30 10:00:00,9.2,9.28,9.2,9.28,108000.0,9.1185,9.1978,9.1185,9.1978,108000.0
2006-03-30 10:10:00,9.27,9.3,9.26,9.27,87600.0,9.1879,9.2176,9.178,9.1879,87600.0
2006-03-30 10:20:00,9.27,9.28,9.22,9.23,44800.0,9.1879,9.1978,9.1384,9.1483,44800.0
2006-03-30 10:30:00,9.22,9.25,9.18,9.24,170800.0,9.1384,9.1681,9.0987,9.1582,170800.0
2006-03-30 10:40:00,9.24,9.26,9.22,9.24,66000.0,9.1582,9.178,9.1384,9.1582,66000.0
2006-03-30 10:50:00,9.24,9.26,9.24,9.25,113600.0,9.1582,9.178,9.1582,9.1681,113600.0
2006-03-30 11:00:00,9.25,9.25,9.21,9.22,150400.0,9.1681,9.1681,9.1284,9.1384,150400.0
2006-03-30 11:10:00,9.22,9.22,9.2,9.21,216000.0,9.1384,9.1384,9.1185,9.1284,216000.0
2006-03-30 11:20:00,9.21,9.23,9.2,9.23,80400.0,9.1284,9.1483,9.1185,9.1483,80400.0
2006-03-30 11:30:00,9.22,9.22,9.22,9.22,18800.0,9.1384,9.1384,9.1384,9.1384,18800.0
2006-03-30 11:40:00,9.21,9.22,9.2,9.21,39200.0,9.1284,9.1384,9.1185,9.1284,39200.0
2006-03-30 11:50:00,9.21,9.24,9.21,9.24,222800.0,9.1284,9.1582,9.1284,9.1582,222800.0
2006-03-30 12:00:00,9.24,9.25,9.24,9.25,34400.0,9.1582,9.1681,9.1582,9.1681,34400.0
2006-03-30 12:10:00,9.25,9.27,9.25,9.27,87600.0,9.1681,9.1879,9.1681,9.1879,87600.0
2006-03-30 12:20:00,9.26,9.27,9.26,9.26,32000.0,9.178,9.1879,9.178,9.178,32000.0
2006-03-30 12:30:00,9.26,9.26,9.24,9.26,17200.0,9.178,9.178,9.1582,9.178,17200.0
2006-03-30 12:40:00,9.25,9.26,9.25,9.26,22400.0,9.1681,9.178,9.1681,9.178,22400.0
2006-03-30 12:50:00,9.26,9.28,9.26,9.28,58000.0,9.178,9.1978,9.178,9.1978,58000.0
2006-03-30 13:00:00,9.28,9.3,9.28,9.3,97200.0,9.1978,9.2176,9.1978,9.2176,97200.0
2006-03-30 13:10:00,9.3,9.31,9.29,9.3,94400.0,9.2176,9.2276,9.2077,9.2176,94400.0
2006-03-30 13:20:00,9.3,9.31,9.29,9.3,44000.0,9.2176,9.2276,9.2077,9.2176,44000.0
2006-03-30 13:30:00,9.31,9.31,9.3,9.3,16800.0,9.2276,9.2276,9.2176,9.2176,16800.0
2006-03-30 13:40:00,9.3,9.3,9.26,9.29,136400.0,9.2176,9.2176,9.178,9.2077,136400.0
2006-03-30 13:50:00,9.29,9.3,9.28,9.28,54400.0,9.2077,9.2176,9.1978,9.1978,54400.0
2006-03-30 14:00:00,9.28,9.32,9.28,9.31,23200.0,9.1978,9.2375,9.1978,9.2276,23200.0
2006-03-30 14:10:00,9.31,9.33,9.29,9.29,56800.0,9.2276,9.2474,9.2077,9.2077,56800.0
2006-03-30 14:20:00,9.29,9.3,9.27,9.27,38000.0,9.2077,9.2176,9.1879,9.1879,38000.0
2006-03-30 14:30:00,9.26,9.26,9.24,9.24,77600.0,9.178,9.178,9.1582,9.1582,77600.0
2006-03-30 14:40:00,9.23,9.25,9.22,9.23,69600.0,9.1483,9.1681,9.1384,9.1483,69600.0
2006-03-30 14:50:00,9.23,9.23,9.22,9.22,70400.0,9.1483,9.1483,9.1384,9.1384,70400.0
2006-03-30 15:00:00,9.22,9.22,9.22,9.22,59600.0,9.1384,9.1384,9.1384,9.1384,59600.0
2006-03-30 15:10:00,9.22,9.22,9.22,9.22,37600.0,9.1384,9.1384,9.1384,9.1384,37600.0
2006-03-30 15:20:00,9.22,9.23,9.22,9.22,60800.0,9.1384,9.1483,9.1384,9.1384,60800.0
2006-03-30 15:30:00,9.22,9.22,9.21,9.21,39600.0,9.1384,9.1384,9.1284,9.1284,39600.0
2006-03-30 15:40:00,9.22,9.22,9.2,9.2,100800.0,9.1384,9.1384,9.1185,9.1185,100800.0
2006-03-30 15:50:00,9.2,9.2,9.19,9.2,169600.0,9.1185,9.1185,9.1086,9.1185,169600.0
2006-03-31 09:30:00,9.24,9.24,9.13,9.13,88400.0,9.1582,9.1582,9.0491,9.0491,88400.0
2006-03-31 09:40:00,9.1,9.13,8.96,8.97,262000.0,9.0194,9.0491,8.8807,8.8906,262000.0
2006-03-31 09:50:00,8.98,9.06,8.95,9.03,242800.0,8.9005,8.9798,8.8707,8.95,242800.0
2006-03-31 10:00:00,9.0,9.05,8.97,9.02,64400.0,8.9203,8.9699,8.8906,8.9401,64400.0
2006-03-31 10:10:00,9.04,9.04,9.01,9.03,25600.0,8.9599,8.9599,8.9302,8.95,25600.0
2006-03-31 10:20:00,9.02,9.04,9.02,9.02,57200.0,8.9401,8.9599,8.9401,8.9401,57200.0
2006-03-31 10:30:00,9.02,9.11,9.02,9.11,82000.0,8.9401,9.0293,8.9401,9.0293,82000.0
2006-03-31 10:40:00,9.11,9.13,9.11,9.12,52400.0,9.0293,9.0491,9.0293,9.0392,52400.0
2006-03-31 10:50:00,9.12,9.12,9.05,9.07,25200.0,9.0392,9.0392,8.9699,8.9897,25200.0
2006-03-31 11:00:00,9.06,9.06,9.04,9.05,26800.0,8.9798,8.9798,8.9599,8.9699,26800.0
2006-03-31 11:10:00,9.05,9.05,9.04,9.04,28000.0,8.9699,8.9699,8.9599,8.9599,28000.0
2006-03-31 11:20:00,9.04,9.05,9.04,9.04,26800.0,8.9599,8.9699,8.9599,8.9599,26800.0
2006-03-31 11:30:00,9.04,9.04,9.04,9.04,22800.0,8.9599,8.9599,8.9599,8.9599,22800.0
2006-03-31 11:40:00,9.04,9.05,9.04,9.05,20800.0,8.9599,8.9699,8.9599,8.9699,20800.0
2006-03-31 11:50:00,9.06,9.07,9.05,9.07,23600.0,8.9798,8.9897,8.9699,8.9897,23600.0
2006-03-31 12:00:00,9.06,9.09,9.06,9.08,46800.0,8.9798,9.0095,8.9798,8.9996,46800.0
2006-03-31 12:10:00,9.09,9.09,9.07,9.07,18000.0,9.0095,9.0095,8.9897,8.9897,18000.0
2006-03-31 12:20:00,9.07,9.08,9.07,9.08,30400.0,8.9897,8.9996,8.9897,8.9996,30400.0
2006-03-31 12:30:00,9.08,9.09,9.06,9.09,30400.0,8.9996,9.0095,8.9798,9.0095,30400.0
2006-03-31 12:40:00,9.08,9.11,9.08,9.1,17200.0,8.9996,9.0293,8.9996,9.0194,17200.0
2006-03-31 12:50:00,9.1,9.11,9.1,9.1,20800.0,9.0194,9.0293,9.0194,9.0194,20800.0
2006-03-31 13:00:00,9.11,9.12,9.11,9.11,18800.0,9.0293,9.0392,9.0293,9.0293,18800.0
2006-03-31 13:10:00,9.11,9.11,9.09,9.09,22000.0,9.0293,9.0293,9.0095,9.0095,22000.0
2006-03-31 13:20:00,9.09,9.1,9.09,9.09,14400.0,9.0095,9.0194,9.0095,9.0095,14400.0
2006-03-31 13:30:00,9.08,9.09,9.05,9.05,31200.0,8.9996,9.0095,8.9699,8.9699,31200.0
2006-03-31 13:40:00,9.05,9.05,9.04,9.05,37200.0,8.9699,8.9699,8.9599,8.9699,37200.0
2006-03-31 13:50:00,9.04,9.05,9.04,9.05,90800.0,8.9599,8.9699,8.9599,8.9699,90800.0
2006-03-31 14:00:00,9.04,9.04,9.03,9.04,46400.0,8.9599,8.9599,8.95,8.9599,46400.0
2006-03-31 14:10:00,9.04,9.04,9.03,9.04,42400.0,8.9599,8.9599,8.95,8.9599,42400.0
2006-03-31 14:20:00,9.04,9.05,9.04,9.05,83600.0,8.9599,8.9699,8.9599,8.9699,83600.0
2006-03-31 14:30:00,9.05,9.06,9.05,9.06,29200.0,8.9699,8.9798,8.9699,8.9798,29200.0
2006-03-31 14:40:00,9.06,9.06,9.05,9.05,40800.0,8.9798,8.9798,8.9699,8.9699,40800.0
2006-03-31 14:50:00,9.05,9.05,9.05,9.05,55600.0,8.9699,8.9699,8.9699,8.9699,55600.0
2006-03-31 15:00:00,9.05,9.05,9.05,9.05,49600.0,8.9699,8.9699,8.9699,8.9699,49600.0
2006-03-31 15:10:00,9.05,9.06,9.04,9.05,186400.0,8.9699,8.9798,8.9599,8.9699,186400.0
2006-03-31 15:20:00,9.06,9.14,9.06,9.13,130000.0,8.9798,9.0591,8.9798,9.0491,130000.0
2006-03-31 15:30:00,9.13,9.15,9.11,9.11,76000.0,9.0491,9.069,9.0293,9.0293,76000.0
2006-03-31 15:40:00,9.11,9.11,9.04,9.05,129600.0,9.0293,9.0293,8.9599,8.9699,129600.0
2006-03-31 15:50:00,9.05,9.07,9.04,9.06,179600.0,8.9699,8.9897,8.9599,8.9798,179600.0
2006-04-03 09:30:00,9.15,9.17,9.12,9.15,95600.0,9.069,9.0888,9.0392,9.069,95600.0
2006-04-03 09:40:00,9.15,9.15,9.09,9.1,43600.0,9.069,9.069,9.0095,9.0194,43600.0
2006-04-03 09:50:00,9.1,9.15,9.09,9.15,43600.0,9.0194,9.069,9.0095,9.069,43600.0
2006-04-03 10:00:00,9.15,9.24,9.15,9.23,86000.0,9.069,9.1582,9.069,9.1483,86000.0
2006-04-03 10:10:00,9.24,9.28,9.24,9.26,163200.0,9.1582,9.1978,9.1582,9.178,163200.0
2006-04-03 10:20:00,9.26,9.36,9.22,9.35,138800.0,9.178,9.2771,9.1384,9.2672,138800.0
2006-04-03 10:30:00,9.35,9.47,9.35,9.42,167200.0,9.2672,9.3861,9.2672,9.3366,167200.0
2006-04-03 10:40:00,9.42,9.44,9.38,9.43,145200.0,9.3366,9.3564,9.2969,9.3465,145200.0
2006-04-03 10:50:00,9.43,9.43,9.35,9.38,48000.0,9.3465,9.3465,9.2672,9.2969,48000.0
2006-04-03 11:00:00,9.38,9.4,9.38,9.39,44400.0,9.2969,9.3168,9.2969,9.3068,44400.0
2006-04-03 11:10:00,9.39,9.4,9.36,9.38,46000.0,9.3068,9.3168,9.2771,9.2969,46000.0
2006-04-03 11:20:00,9.38,9.38,9.36,9.37,29200.0,9.2969,9.2969,9.2771,9.287,29200.0
2006-04-03 11:30:00,9.37,9.39,9.36,9.38,28000.0,9.287,9.3068,9.2771,9.2969,28000.0
2006-04-03 11:40:00,9.39,9.41,9.38,9.39,89200.0,9.3068,9.3267,9.2969,9.3068,89200.0
2006-04-03 11:50:00,9.39,9.44,9.38,9.44,75600.0,9.3068,9.3564,9.2969,9.3564,75600.0
2006-04-03 12:00:00,9.44,9.45,9.39,9.39,70800.0,9.3564,9.3663,9.3068,9.3068,70800.0
2006-04-03 12:10:00,9.39,9.4,9.38,9.38,17600.0,9.3068,9.3168,9.2969,9.2969,17600.0
2006-04-03 12:20:00,9.38,9.38,9.36,9.37,32800.0,9.2969,9.2969,9.2771,9.287,32800.0
2006-04-03 12:30:00,9.37,9.37,9.35,9.35,14400.0,9.287,9.287,9.2672,9.2672,14400.0
2006-04-03 12:40:00,9.35,9.36,9.34,9.34,38000.0,9.2672,9.2771,9.2573,9.2573,38000.0
2006-04-03 12:50:00,9.34,9.34,9.28,9.28,26000.0,9.2573,9.2573,9.1978,9.1978,26000.0
2006-04-03 13:00:00,9.28,9.29,9.23,9.23,54400.0,9.1978,9.2077,9.1483,9.1483,54400.0
2006-04-03 13:10:00,9.24,9.24,9.21,9.22,40400.0,9.1582,9.1582,9.1284,9.1384,40400.0
2006-04-03 13:20:00,9.22,9.22,9.19,9.19,29600.0,9.1384,9.1384,9.1086,9.1086,29600.0
2006-04-03 13:30:00,9.21,9.26,9.2,9.26,20400.0,9.1284,9.178,9.1185,9.178,20400.0
2006-04-03 13:40:00,9.24,9.24,9.22,9.22,16400.0,9.1582,9.1582,9.1384,9.1384,16400.0
2006-04-03 13:50:00,9.22,9.23,9.21,9.21,30000.0,9.1384,9.1483,9.1284,9.1284,30000.0
2006-04-03 14:00:00,9.21,9.22,9.21,9.22,18000.0,9.1284,9.1384,9.1284,9.1384,18000.0
2006-04-03 14:10:00,9.22,9.24,9.2,9.2,32800.0,9.1384,9.1582,9.1185,9.1185,32800.0
2006-04-03 14:20:00,9.21,9.42,9.18,9.18,56800.0,9.1284,9.3366,9.0987,9.0987,56800.0
2006-04-03 14:30:00,9.18,9.18,9.15,9.15,57600.0,9.0987,9.0987,9.069,9.069,57600.0
2006-04-03 14:40:00,9.15,9.15,9.13,9.15,48400.0,9.069,9.069,9.0491,9.069,48400.0
2006-04-03 14:50:00,9.16,9.17,9.16,9.17,14800.0,9.0789,9.0888,9.0789,9.0888,14800.0
2006-04-03 15:00:00,9.17,9.19,9.17,9.19,21200.0,9.0888,9.1086,9.0888,9.1086,21200.0
2006-04-03 15:10:00,9.19,9.27,9.19,9.27,41200.0,9.1086,9.1879,9.1086,9.1879,41200.0
2006-04-03 15:20:00,9.27,9.31,9.26,9.31,78000.0,9.1879,9.2276,9.178,9.2276,78000.0
2006-04-03 15:30:00,9.31,9.31,9.26,9.27,70400.0,9.2276,9.2276,9.178,9.1879,70400.0
2006-04-03 15:40:00,9.26,9.28,9.24,9.25,82000.0,9.178,9.1978,9.1582,9.1681,82000.0
2006-04-03 15:50:00,9.25,9.27,9.24,9.25,94400.0,9.1681,9.1879,9.1582,9.1681,94400.0
2006-04-04 09:30:00,9.22,9.26,9.1,9.1,292400.0,9.1384,9.178,9.0194,9.0194,292400.0
2006-04-04 09:40:00,9.08,9.15,9.08,9.14,113200.0,8.9996,9.069,8.9996,9.0591,113200.0
2006-04-04 09:50:00,9.15,9.16,9.1,9.1,381200.0,9.069,9.0789,9.0194,9.0194,381200.0
2006-04-04 10:00:00,9.1,9.1,9.03,9.08,121200.0,9.0194,9.0194,8.95,8.9996,121200.0
2006-04-04 10:10:00,9.11,9.13,9.04,9.06,154800.0,9.0293,9.0491,8.9599,8.9798,154800.0
2006-04-04 10:20:00,9.05,9.1,9.05,9.09,117600.0,8.9699,9.0194,8.9699,9.0095,117600.0
2006-04-04 10:30:00,9.07,9.09,9.07,9.08,42000.0,8.9897,9.0095,8.9897,8.9996,42000.0
2006-04-04 10:40:00,9.07,9.07,9.01,9.03,230000.0,8.9897,8.9897,8.9302,8.95,230000.0
2006-04-04 10:50:00,9.02,9.02,8.97,8.99,90800.0,8.9401,8.9401,8.8906,8.9104,90800.0
2006-04-04 11:00:00,8.99,8.99,8.97,8.99,76400.0,8.9104,8.9104,8.8906,8.9104,76400.0
2006-04-04 11:10:00,8.99,9.01,8.96,8.99,115600.0,8.9104,8.9302,8.8807,8.9104,115600.0
2006-04-04 11:20:00,8.99,8.99,8.93,8.95,224400.0,8.9104,8.9104,8.8509,8.8707,224400.0
2006-04-04 11:30:00,8.95,8.97,8.95,8.96,207200.0,8.8707,8.8906,8.8707,8.8807,207200.0
2006-04-04 11:40:00,8.96,8.98,8.92,8.94,296000.0,8.8807,8.9005,8.841,8.8608,296000.0
2006-04-04 11:50:00,8.94,8.98,8.92,8.96,183200.0,8.8608,8.9005,8.841,8.8807,183200.0
2006-04-04 12:00:00,8.96,8.96,8.91,8.96,96400.0,8.8807,8.8807,8.8311,8.8807,96400.0
2006-04-04 12:10:00,8.96,8.97,8.94,8.96,50800.0,8.8807,8.8906,8.8608,8.8807,50800.0
2006-04-04 12:20:00,8.95,8.95,8.88,8.89,224800.0,8.8707,8.8707,8.8014,8.8113,224800.0
2006-04-04 12:30:00,8.89,8.92,8.88,8.9,146400.0,8.8113,8.841,8.8014,8.8212,146400.0
2006-04-04 12:40:00,8.9,8.9,8.8,8.8,201200.0,8.8212,8.8212,8.7221,8.7221,201200.0
2006-04-04 12:50:00,8.8,8.86,8.8,8.82,123600.0,8.7221,8.7815,8.7221,8.7419,123600.0
2006-04-04 13:00:00,8.83,8.85,8.81,8.82,200000.0,8.7518,8.7716,8.732,8.7419,200000.0
2006-04-04 13:10:00,8.82,8.82,8.78,8.79,274400.0,8.7419,8.7419,8.7022,8.7122,274400.0
2006-04-04 13:20:00,8.78,8.83,8.53,8.78,744000.0,8.7022,8.7518,8.4545,8.7022,744000.0
2006-04-04 13:30:00,8.77,8.81,8.76,8.8,345600.0,8.6923,8.732,8.6824,8.7221,345600.0
2006-04-04 13:40:00,8.81,8.86,8.81,8.85,150400.0,8.732,8.7815,8.732,8.7716,150400.0
2006-04-04 13:50:00,8.85,8.9,8.85,8.9,114400.0,8.7716,8.8212,8.7716,8.8212,114400.0
2006-04-04 14:00:00,8.9,9.01,8.9,9.01,382400.0,8.8212,8.9302,8.8212,8.9302,382400.0
2006-04-04 14:10:00,9.01,9.02,8.98,8.99,242400.0,8.9302,8.9401,8.9005,8.9104,242400.0
2006-04-04 14:20:00,9.0,9.01,8.95,8.95,104000.0,8.9203,8.9302,8.8707,8.8707,104000.0
2006-04-04 14:30:00,8.95,8.96,8.94,8.96,75600.0,8.8707,8.8807,8.8608,8.8807,75600.0
2006-04-04 14:40:00,8.96,8.97,8.96,8.96,88800.0,8.8807,8.8906,8.8807,8.8807,88800.0
2006-04-04 14:50:00,8.96,8.96,8.94,8.95,104800.0,8.8807,8.8807,8.8608,8.8707,104800.0
2006-04-04 15:00:00,8.95,8.97,8.92,8.92,105200.0,8.8707,8.8906,8.841,8.841,105200.0
2006-04-04 15:10:00,8.92,8.96,8.92,8.94,95600.0,8.841,8.8807,8.841,8.8608,95600.0
2006-04-04 15:20:00,8.94,8.95,8.93,8.94,86400.0,8.8608,8.8707,8.8509,8.8608,86400.0
2006-04-04 15:30:00,8.93,8.94,8.9,8.91,126400.0,8.8509,8.8608,8.8212,8.8311,126400.0
2006-04-04 15:40:00,8.92,8.99,8.92,8.98,174000.0,8.841,8.9104,8.841,8.9005,174000.0
2006-04-04 15:50:00,8.98,8.98,8.96,8.97,204000.0,8.9005,8.9005,8.8807,8.8906,204000.0
2006-04-05 09:30:00,9.06,9.1,9.04,9.06,139200.0,8.9798,9.0194,8.9599,8.9798,139200.0
2006-04-05 09:40:00,9.06,9.08,9.06,9.08,56800.0,8.9798,8.9996,8.9798,8.9996,56800.0
2006-04-05 09:50:00,9.08,9.2,9.08,9.16,336400.0,8.9996,9.1185,8.9996,9.0789,336400.0
2006-04-05 10:00:00,9.17,9.19,9.16,9.17,46800.0,9.0888,9.1086,9.0789,9.0888,46800.0
2006-04-05 10:10:00,9.17,9.19,9.15,9.17,89200.0,9.0888,9.1086,9.069,9.0888,89200.0
2006-04-05 10:20:00,9.15,9.15,9.12,9.13,74400.0,9.069,9.069,9.0392,9.0491,74400.0
2006-04-05 10:30:00,9.13,9.17,9.13,9.15,98000.0,9.0491,9.0888,9.0491,9.069,98000.0
2006-04-05 10:40:00,9.15,9.19,9.15,9.19,75600.0,9.069,9.1086,9.069,9.1086,75600.0
2006-04-05 10:50:00,9.19,9.2,9.18,9.18,92400.0,9.1086,9.1185,9.0987,9.0987,92400.0
2006-04-05 11:00:00,9.18,9.18,9.15,9.15,41200.0,9.0987,9.0987,9.069,9.069,41200.0
2006-04-05 11:10:00,9.14,9.15,9.13,9.15,16800.0,9.0591,9.069,9.0491,9.069,16800.0
2006-04-05 11:20:00,9.15,9.17,9.15,9.17,90000.0,9.069,9.0888,9.069,9.0888,90000.0
2006-04-05 11:30:00,9.17,9.17,9.13,9.13,56000.0,9.0888,9.0888,9.0491,9.0491,56000.0
2006-04-05 11:40:00,9.13,9.15,9.11,9.14,77200.0,9.0491,9.069,9.0293,9.0591,77200.0
2006-04-05 11:50:00,9.14,9.15,9.14,9.14,7600.0,9.0591,9.069,9.0591,9.0591,7600.0
2006-04-05 12:00:00,9.14,9.14,9.13,9.13,16800.0,9.0591,9.0591,9.0491,9.0491,16800.0
2006-04-05 12:10:00,9.13,9.13,9.13,9.13,10400.0,9.0491,9.0491,9.0491,9.0491,10400.0
2006-04-05 12:20:00,9.13,9.15,9.13,9.14,56000.0,9.0491,9.069,9.0491,9.0591,56000.0
2006-04-05 12:30:00,9.14,9.15,9.14,9.15,19200.0,9.0591,9.069,9.0591,9.069,19200.0
2006-04-05 12:40:00,9.15,9.19,9.15,9.19,82400.0,9.069,9.1086,9.069,9.1086,82400.0
2006-04-05 12:50:00,9.19,9.19,9.18,9.18,21200.0,9.1086,9.1086,9.0987,9.0987,21200.0
2006-04-05 13:00:00,9.18,9.24,9.18,9.24,183200.0,9.0987,9.1582,9.0987,9.1582,183200.0
2006-04-05 13:10:00,9.24,9.26,9.22,9.22,90000.0,9.1582,9.178,9.1384,9.1384,90000.0
2006-04-05 13:20:00,9.22,9.24,9.21,9.24,38000.0,9.1384,9.1582,9.1284,9.1582,38000.0
2006-04-05 13:30:00,9.23,9.25,9.23,9.24,67200.0,9.1483,9.1681,9.1483,9.1582,67200.0
2006-04-05 13:40:00,9.24,9.25,9.23,9.25,51600.0,9.1582,9.1681,9.1483,9.1681,51600.0
2006-04-05 13:50:00,9.24,9.24,9.19,9.24,122800.0,9.1582,9.1582,9.1086,9.1582,122800.0
2006-04-05 14:00:00,9.24,9.24,9.22,9.24,145600.0,9.1582,9.1582,9.1384,9.1582,145600.0
2006-04-05 14:10:00,9.24,9.24,9.23,9.23,172400.0,9.1582,9.1582,9.1483,9.1483,172400.0
2006-04-05 14:20:00,9.24,9.24,9.23,9.24,156000.0,9.1582,9.1582,9.1483,9.1582,156000.0
2006-04-05 14:30:00,9.24,9.24,9.23,9.24,122800.0,9.1582,9.1582,9.1483,9.1582,122800.0
2006-04-05 14:40:00,9.24,9.26,9.24,9.25,122800.0,9.1582,9.178,9.1582,9.1681,122800.0
2006-04-05 14:50:00,9.25,9.25,9.22,9.23,109200.0,9.1681,9.1681,9.1384,9.1483,109200.0
2006-04-05 15:00:00,9.23,9.25,9.22,9.22,123200.0,9.1483,9.1681,9.1384,9.1384,123200.0
2006-04-05 15:10:00,9.22,9.24,9.22,9.23,172800.0,9.1384,9.1582,9.1384,9.1483,172800.0
2006-04-05 15:20:00,9.23,9.27,9.21,9.27,292400.0,9.1483,9.1879,9.1284,9.1879,292400.0
2006-04-05 15:30:00,9.27,9.31,9.27,9.3,380400.0,9.1879,9.2276,9.1879,9.2176,380400.0
2006-04-05 15:40:00,9.3,9.35,9.29,9.33,485200.0,9.2176,9.2672,9.2077,9.2474,485200.0
2006-04-05 15:50:00,9.33,9.33,9.27,9.29,359600.0,9.2474,9.2474,9.1879,9.2077,359600.0
2006-04-06 09:30:00,9.26,9.26,9.24,9.25,83200.0,9.178,9.178,9.1582,9.1681,83200.0
2006-04-06 09:40:00,9.24,9.25,9.24,9.25,34800.0,9.1582,9.1681,9.1582,9.1681,34800.0
2006-04-06 09:50:00,9.26,9.26,9.23,9.24,65200.0,9.178,9.178,9.1483,9.1582,65200.0
2006-04-06 10:00:00,9.23,9.26,9.23,9.25,66400.0,9.1483,9.178,9.1483,9.1681,66400.0
2006-04-06 10:10:00,9.25,9.25,9.24,9.24,170800.0,9.1681,9.1681,9.1582,9.1582,170800.0
2006-04-06 10:20:00,9.24,9.26,9.24,9.25,350000.0,9.1582,9.178,9.1582,9.1681,350000.0
2006-04-06 10:30:00,9.25,9.25,9.22,9.23,87600.0,9.1681,9.1681,9.1384,9.1483,87600.0
2006-04-06 10:40:00,9.23,9.24,9.19,9.19,58000.0,9.1483,9.1582,9.1086,9.1086,58000.0
2006-04-06 10:50:00,9.2,9.23,9.19,9.22,56800.0,9.1185,9.1483,9.1086,9.1384,56800.0
2006-04-06 11:00:00,9.22,9.24,9.22,9.24,35600.0,9.1384,9.1582,9.1384,9.1582,35600.0
2006-04-06 11:10:00,9.23,9.25,9.23,9.25,35600.0,9.1483,9.1681,9.1483,9.1681,35600.0
2006-04-06 11:20:00,9.24,9.24,9.24,9.24,20800.0,9.1582,9.1582,9.1582,9.1582,20800.0
2006-04-06 11:30:00,9.24,9.24,9.24,9.24,16000.0,9.1582,9.1582,9.1582,9.1582,16000.0
2006-04-06 11:40:00,9.24,9.25,9.24,9.24,36000.0,9.1582,9.1681,9.1582,9.1582,36000.0
2006-04-06 11:50:00,9.24,9.24,9.21,9.21,50400.0,9.1582,9.1582,9.1284,9.1284,50400.0
2006-04-06 12:00:00,9.21,9.21,9.2,9.2,54800.0,9.1284,9.1284,9.1185,9.1185,54800.0
2006-04-06 12:10:00,9.2,9.2,9.19,9.19,36000.0,9.1185,9.1185,9.1086,9.1086,36000.0
2006-04-06 12:20:00,9.19,9.2,9.19,9.19,59600.0,9.1086,9.1185,9.1086,9.1086,59600.0
2006-04-06 12:30:00,9.19,9.22,9.19,9.21,158800.0,9.1086,9.1384,9.1086,9.1284,158800.0
2006-04-06 12:40:00,9.21,9.21,9.2,9.21,26800.0,9.1284,9.1284,9.1185,9.1284,26800.0
2006-04-06 12:50:00,9.21,9.21,9.2,9.2,20000.0,9.1284,9.1284,9.1185,9.1185,20000.0
2006-04-06 13:00:00,9.2,9.21,9.2,9.2,85200.0,9.1185,9.1284,9.1185,9.1185,85200.0
2006-04-06 13:10:00,9.2,9.21,9.2,9.21,18000.0,9.1185,9.1284,9.1185,9.1284,18000.0
2006-04-06 13:20:00,9.21,9.21,9.2,9.21,24400.0,9.1284,9.1284,9.1185,9.1284,24400.0
2006-04-06 13:30:00,9.21,9.22,9.21,9.22,25200.0,9.1284,9.1384,9.1284,9.1384,25200.0
2006-04-06 13:40:00,9.22,9.22,9.21,9.22,19200.0,9.1384,9.1384,9.1284,9.1384,19200.0
2006-04-06 13:50:00,9.22,9.24,9.22,9.24,26400.0,9.1384,9.1582,9.1384,9.1582,26400.0
2006-04-06 14:00:00,9.24,9.24,9.24,9.24,35200.0,9.1582,9.1582,9.1582,9.1582,35200.0
2006-04-06 14:10:00,9.24,9.27,9.23,9.24,114400.0,9.1582,9.1879,9.1483,9.1582,114400.0
2006-04-06 14:20:00,9.23,9.24,9.22,9.24,18400.0,9.1483,9.1582,9.1384,9.1582,18400.0
2006-04-06 14:30:00,9.24,9.24,9.24,9.24,21200.0,9.1582,9.1582,9.1582,9.1582,21200.0
2006-04-06 14:40:00,9.24,9.24,9.24,9.24,17200.0,9.1582,9.1582,9.1582,9.1582,17200.0
2006-04-06 14:50:00,9.24,9.25,9.23,9.23,39200.0,9.1582,9.1681,9.1483,9.1483,39200.0
2006-04-06 15:00:00,9.23,9.24,9.23,9.23,67600.0,9.1483,9.1582,9.1483,9.1483,67600.0
2006-04-06 15:10:00,9.23,9.23,8.97,9.03,839200.0,9.1483,9.1483,8.8906,8.95,839200.0
2006-04-06 15:20:00,9.03,9.08,8.95,9.02,1392400.0,8.95,8.9996,8.8707,8.9401,1392400.0
2006-04-06 15:30:00,9.04,9.06,8.99,9.0,765200.0,8.9599,8.9798,8.9104,8.9203,765200.0
2006-04-06 15:40:00,9.0,9.04,9.0,9.03,256800.0,8.9203,8.9599,8.9203,8.95,256800.0
2006-04-06 15:50:00,9.03,9.05,9.02,9.05,284400.0,8.95,8.9699,8.9401,8.9699,284400.0
2006-04-07 09:30:00,9.03,9.04,8.89,8.9,206800.0,8.95,8.9599,8.8113,8.8212,206800.0
2006-04-07 09:40:00,8.9,8.92,8.85,8.86,257600.0,8.8212,8.841,8.7716,8.7815,257600.0
2006-04-07 09:50:00,8.86,8.94,8.84,8.88,476000.0,8.7815,8.8608,8.7617,8.8014,476000.0
2006-04-07 10:00:00,8.88,8.89,8.84,8.86,144400.0,8.8014,8.8113,8.7617,8.7815,144400.0
2006-04-07 10:10:00,8.86,8.9,8.82,8.82,241600.0,8.7815,8.8212,8.7419,8.7419,241600.0
2006-04-07 10:20:00,8.82,8.82,8.73,8.75,311200.0,8.7419,8.7419,8.6527,8.6725,311200.0
2006-04-07 10:30:00,8.75,8.78,8.75,8.78,118800.0,8.6725,8.7022,8.6725,8.7022,118800.0
2006-04-07 10:40:00,8.78,8.78,8.75,8.75,107200.0,8.7022,8.7022,8.6725,8.6725,107200.0
2006-04-07 10:50:00,8.75,8.78,8.75,8.75,77600.0,8.6725,8.7022,8.6725,8.6725,77600.0
2006-04-07 11:00:00,8.75,8.79,8.72,8.78,110400.0,8.6725,8.7122,8.6428,8.7022,110400.0
2006-04-07 11:10:00,8.78,8.79,8.76,8.76,80400.0,8.7022,8.7122,8.6824,8.6824,80400.0
2006-04-07 11:20:00,8.76,8.76,8.74,8.74,61600.0,8.6824,8.6824,8.6626,8.6626,61600.0
2006-04-07 11:30:00,8.75,8.75,8.69,8.72,129600.0,8.6725,8.6725,8.613,8.6428,129600.0
2006-04-07 11:40:00,8.72,8.74,8.7,8.7,99600.0,8.6428,8.6626,8.623,8.623,99600.0
2006-04-07 11:50:00,8.7,8.74,8.7,8.71,204800.0,8.623,8.6626,8.623,8.6329,204800.0
2006-04-07 12:00:00,8.71,8.72,8.7,8.71,178400.0,8.6329,8.6428,8.623,8.6329,178400.0
2006-04-07 12:10:00,8.71,8.71,8.7,8.7,42800.0,8.6329,8.6329,8.623,8.623,42800.0
2006-04-07 12:20:00,8.7,8.71,8.65,8.66,325600.0,8.623,8.6329,8.5734,8.5833,325600.0
2006-04-07 12:30:00,8.67,8.67,8.6,8.6,372400.0,8.5932,8.5932,8.5238,8.5238,372400.0
2006-04-07 12:40:00,8.61,8.65,8.61,8.64,103200.0,8.5338,8.5734,8.5338,8.5635,103200.0
2006-04-07 12:50:00,8.64,8.65,8.63,8.64,78400.0,8.5635,8.5734,8.5536,8.5635,78400.0
2006-04-07 13:00:00,8.64,8.68,8.64,8.67,74000.0,8.5635,8.6031,8.5635,8.5932,74000.0
2006-04-07 13:10:00,8.68,8.72,8.67,8.7,129200.0,8.6031,8.6428,8.5932,8.623,129200.0
2006-04-07 13:20:00,8.69,8.69,8.67,8.67,99200.0,8.613,8.613,8.5932,8.5932,99200.0
2006-04-07 13:30:00,8.67,8.67,8.6,8.6,177600.0,8.5932,8.5932,8.5238,8.5238,177600.0
2006-04-07 13:40:00,8.6,8.65,8.6,8.65,148000.0,8.5238,8.5734,8.5238,8.5734,148000.0
2006-04-07 13:50:00,8.65,8.67,8.64,8.67,78000.0,8.5734,8.5932,8.5635,8.5932,78000.0
2006-04-07 14:00:00,8.67,8.69,8.64,8.64,122800.0,8.5932,8.613,8.5635,8.5635,122800.0
2006-04-07 14:10:00,8.64,8.65,8.63,8.63,78800.0,8.5635,8.5734,8.5536,8.5536,78800.0
2006-04-07 14:20:00,8.63,8.63,8.6,8.62,122000.0,8.5536,8.5536,8.5238,8.5437,122000.0
2006-04-07 14:30:00,8.62,8.66,8.61,8.65,132000.0,8.5437,8.5833,8.5338,8.5734,132000.0
2006-04-07 14:40:00,8.65,8.67,8.64,8.64,125200.0,8.5734,8.5932,8.5635,8.5635,125200.0
2006-04-07 14:50:00,8.65,8.65,8.63,8.65,44000.0,8.5734,8.5734,8.5536,8.5734,44000.0
2006-04-07 15:00:00,8.65,8.68,8.64,8.68,77600.0,8.5734,8.6031,8.5635,8.6031,77600.0
2006-04-07 15:10:00,8.69,8.7,8.67,8.68,210000.0,8.613,8.623,8.5932,8.6031,210000.0
2006-04-07 15:20:00,8.68,8.68,8.66,8.67,146000.0,8.6031,8.6031,8.5833,8.5932,146000.0
2006-04-07 15:30:00,8.67,8.67,8.65,8.66,134000.0,8.5932,8.5932,8.5734,8.5833,134000.0
2006-04-07 15:40:00,8.65,8.66,8.6,8.61,438400.0,8.5734,8.5833,8.5238,8.5338,438400.0
2006-04-07 15:50:00,8.61,8.62,8.59,8.6,776800.0,8.5338,8.5437,8.5139,8.5238,776800.0
2006-04-10 09:30:00,8.6,8.66,8.6,8.66,166400.0,8.5238,8.5833,8.5238,8.5833,166400.0
2006-04-10 09:40:00,8.65,8.79,8.65,8.72,230800.0,8.5734,8.7122,8.5734,8.6428,230800.0
2006-04-10 09:50:00,8.72,8.75,8.66,8.68,89200.0,8.6428,8.6725,8.5833,8.6031,89200.0
2006-04-10 10:00:00,8.68,8.68,8.65,8.68,112800.0,8.6031,8.6031,8.5734,8.6031,112800.0
2006-04-10 10:10:00,8.68,8.7,8.67,8.69,285600.0,8.6031,8.623,8.5932,8.613,285600.0
2006-04-10 10:20:00,8.7,8.7,8.68,8.68,100000.0,8.623,8.623,8.6031,8.6031,100000.0
2006-04-10 10:30:00,8.68,8.71,8.67,8.71,136400.0,8.6031,8.6329,8.5932,8.6329,136400.0
2006-04-10 10:40:00,8.71,8.71,8.68,8.69,82000.0,8.6329,8.6329,8.6031,8.613,82000.0
2006-04-10 10:50:00,8.69,8.74,8.69,8.74,78000.0,8.613,8.6626,8.613,8.6626,78000.0
2006-04-10 11:00:00,8.74,8.74,8.72,8.74,80800.0,8.6626,8.6626,8.6428,8.6626,80800.0
2006-04-10 11:10:00,8.74,8.77,8.74,8.76,80000.0,8.6626,8.6923,8.6626,8.6824,80000.0
2006-04-10 11:20:00,8.76,8.79,8.76,8.77,111200.0,8.6824,8.7122,8.6824,8.6923,111200.0
2006-04-10 11:30:00,8.77,8.77,8.73,8.74,60000.0,8.6923,8.6923,8.6527,8.6626,60000.0
2006-04-10 11:40:00,8.74,8.76,8.74,8.76,58400.0,8.6626,8.6824,8.6626,8.6824,58400.0
2006-04-10 11:50:00,8.75,8.77,8.74,8.76,98400.0,8.6725,8.6923,8.6626,8.6824,98400.0
2006-04-10 12:00:00,8.75,8.75,8.72,8.73,32000.0,8.6725,8.6725,8.6428,8.6527,32000.0
2006-04-10 12:10:00,8.73,8.73,8.72,8.72,16400.0,8.6527,8.6527,8.6428,8.6428,16400.0
2006-04-10 12:20:00,8.73,8.73,8.7,8.71,322800.0,8.6527,8.6527,8.623,8.6329,322800.0
2006-04-10 12:30:00,8.7,8.71,8.7,8.71,22400.0,8.623,8.6329,8.623,8.6329,22400.0
2006-04-10 12:40:00,8.71,8.72,8.7,8.71,51600.0,8.6329,8.6428,8.623,8.6329,51600.0
2006-04-10 12:50:00,8.7,8.7,8.67,8.67,64800.0,8.623,8.623,8.5932,8.5932,64800.0
2006-04-10 13:00:00,8.68,8.7,8.68,8.69,16800.0,8.6031,8.623,8.6031,8.613,16800.0
2006-04-10 13:10:00,8.69,8.72,8.69,8.71,65600.0,8.613,8.6428,8.613,8.6329,65600.0
2006-04-10 13:20:00,8.71,8.72,8.63,8.65,264800.0,8.6329,8.6428,8.5536,8.5734,264800.0
2006-04-10 13:30:00,8.64,8.65,8.63,8.64,61600.0,8.5635,8.5734,8.5536,8.5635,61600.0
2006-04-10 13:40:00,8.64,8.65,8.63,8.64,73600.0,8.5635,8.5734,8.5536,8.5635,73600.0
2006-04-10 13:50:00,8.63,8.65,8.63,8.64,88400.0,8.5536,8.5734,8.5536,8.5635,88400.0
2006-04-10 14:00:00,8.64,8.67,8.64,8.67,36400.0,8.5635,8.5932,8.5635,8.5932,36400.0
2006-04-10 14:10:00,8.67,8.67,8.63,8.63,54000.0,8.5932,8.5932,8.5536,8.5536,54000.0
2006-04-10 14:20:00,8.64,8.64,8.63,8.63,47200.0,8.5635,8.5635,8.5536,8.5536,47200.0
2006-04-10 14:30:00,8.63,8.64,8.63,8.64,37600.0,8.5536,8.5635,8.5536,8.5635,37600.0
2006-04-10 14:40:00,8.64,8.65,8.63,8.65,58400.0,8.5635,8.5734,8.5536,8.5734,58400.0
2006-04-10 14:50:00,8.64,8.65,8.63,8.64,54000.0,8.5635,8.5734,8.5536,8.5635,54000.0
2006-04-10 15:00:00,8.64,8.66,8.64,8.65,84400.0,8.5635,8.5833,8.5635,8.5734,84400.0
2006-04-10 15:10:00,8.65,8.69,8.65,8.69,85600.0,8.5734,8.613,8.5734,8.613,85600.0
2006-04-10 15:20:00,8.69,8.7,8.68,8.69,84800.0,8.613,8.623,8.6031,8.613,84800.0
2006-04-10 15:30:00,8.68,8.71,8.66,8.68,158800.0,8.6031,8.6329,8.5833,8.6031,158800.0
2006-04-10 15:40:00,8.68,8.71,8.68,8.7,87200.0,8.6031,8.6329,8.6031,8.623,87200.0
2006-04-10 15:50:00,8.7,8.71,8.68,8.7,202400.0,8.623,8.6329,8.6031,8.623,202400.0
2006-04-11 09:30:00,8.65,8.66,8.63,8.63,195600.0,8.5734,8.5833,8.5536,8.5536,195600.0
2006-04-11 09:40:00,8.63,8.65,8.51,8.59,276000.0,8.5536,8.5734,8.4346,8.5139,276000.0
2006-04-11 09:50:00,8.56,8.6,8.54,8.56,238800.0,8.4842,8.5238,8.4644,8.4842,238800.0
2006-04-11 10:00:00,8.56,8.6,8.45,8.48,256400.0,8.4842,8.5238,8.3752,8.4049,256400.0
2006-04-11 10:10:00,8.47,8.47,8.39,8.41,234000.0,8.395,8.395,8.3157,8.3355,234000.0
2006-04-11 10:20:00,8.41,8.44,8.36,8.44,224000.0,8.3355,8.3653,8.286,8.3653,224000.0
2006-04-11 10:30:00,8.44,8.49,8.42,8.48,86000.0,8.3653,8.4148,8.3454,8.4049,86000.0
2006-04-11 10:40:00,8.48,8.53,8.44,8.45,181200.0,8.4049,8.4545,8.3653,8.3752,181200.0
2006-04-11 10:50:00,8.45,8.47,8.42,8.44,154800.0,8.3752,8.395,8.3454,8.3653,154800.0
2006-04-11 11:00:00,8.44,8.46,8.4,8.41,202800.0,8.3653,8.3851,8.3256,8.3355,202800.0
2006-04-11 11:10:00,8.4,8.43,8.4,8.43,94000.0,8.3256,8.3553,8.3256,8.3553,94000.0
2006-04-11 11:20:00,8.42,8.44,8.41,8.42,90000.0,8.3454,8.3653,8.3355,8.3454,90000.0
2006-04-11 11:30:00,8.42,8.43,8.38,8.38,102000.0,8.3454,8.3553,8.3058,8.3058,102000.0
2006-04-11 11:40:00,8.39,8.41,8.38,8.38,154000.0,8.3157,8.3355,8.3058,8.3058,154000.0
2006-04-11 11:50:00,8.38,8.39,8.35,8.36,239600.0,8.3058,8.3157,8.2761,8.286,239600.0
2006-04-11 12:00:00,8.36,8.37,8.33,8.34,127600.0,8.286,8.2959,8.2562,8.2661,127600.0
2006-04-11 12:10:00,8.34,8.35,8.33,8.35,145600.0,8.2661,8.2761,8.2562,8.2761,145600.0
2006-04-11 12:20:00,8.34,8.37,8.34,8.35,58400.0,8.2661,8.2959,8.2661,8.2761,58400.0
2006-04-11 12:30:00,8.35,8.36,8.35,8.35,77600.0,8.2761,8.286,8.2761,8.2761,77600.0
2006-04-11 12:40:00,8.35,8.36,8.33,8.34,202000.0,8.2761,8.286,8.2562,8.2661,202000.0
2006-04-11 12:50:00,8.34,8.34,8.33,8.33,68000.0,8.2661,8.2661,8.2562,8.2562,68000.0
2006-04-11 13:00:00,8.33,8.34,8.33,8.33,157600.0,8.2562,8.2661,8.2562,8.2562,157600.0
2006-04-11 13:10:00,8.33,8.4,8.32,8.39,312400.0,8.2562,8.3256,8.2463,8.3157,312400.0
2006-04-11 13:20:00,8.38,8.41,8.37,8.41,166400.0,8.3058,8.3355,8.2959,8.3355,166400.0
2006-04-11 13:30:00,8.41,8.41,8.33,8.33,122000.0,8.3355,8.3355,8.2562,8.2562,122000.0
2006-04-11 13:40:00,8.34,8.36,8.33,8.33,84000.0,8.2661,8.286,8.2562,8.2562,84000.0
2006-04-11 13:50:00,8.33,8.36,8.33,8.36,90000.0,8.2562,8.286,8.2562,8.286,90000.0
2006-04-11 14:00:00,8.36,8.37,8.35,8.35,85600.0,8.286,8.2959,8.2761,8.2761,85600.0
2006-04-11 14:10:00,8.35,8.37,8.34,8.35,56800.0,8.2761,8.2959,8.2661,8.2761,56800.0
2006-04-11 14:20:00,8.35,8.37,8.35,8.35,49200.0,8.2761,8.2959,8.2761,8.2761,49200.0
2006-04-11 14:30:00,8.35,8.37,8.34,8.37,51600.0,8.2761,8.2959,8.2661,8.2959,51600.0
2006-04-11 14:40:00,8.37,8.4,8.31,8.32,225600.0,8.2959,8.3256,8.2364,8.2463,225600.0
2006-04-11 14:50:00,8.33,8.37,8.31,8.32,207200.0,8.2562,8.2959,8.2364,8.2463,207200.0
2006-04-11 15:00:00,8.32,8.34,8.31,8.31,201200.0,8.2463,8.2661,8.2364,8.2364,201200.0
2006-04-11 15:10:00,8.31,8.32,8.27,8.3,233200.0,8.2364,8.2463,8.1968,8.2265,233200.0
2006-04-11 15:20:00,8.3,8.34,8.29,8.33,237200.0,8.2265,8.2661,8.2166,8.2562,237200.0
2006-04-11 15:30:00,8.34,8.34,8.3,8.31,153200.0,8.2661,8.2661,8.2265,8.2364,153200.0
2006-04-11 15:40:00,8.31,8.31,8.29,8.3,284000.0,8.2364,8.2364,8.2166,8.2265,284000.0
2006-04-11 15:50:00,8.3,8.34,8.3,8.32,247200.0,8.2265,8.2661,8.2265,8.2463,247200.0
2006-04-12 09:30:00,8.28,8.31,8.17,8.21,601600.0,8.2067,8.2364,8.0976,8.1373,601600.0
2006-04-12 09:40:00,8.21,8.24,8.15,8.17,694000.0,8.1373,8.167,8.0778,8.0976,694000.0
2006-04-12 09:50:00,8.17,8.25,8.17,8.19,226400.0,8.0976,8.1769,8.0976,8.1175,226400.0
2006-04-12 10:00:00,8.19,8.19,8.12,8.18,370800.0,8.1175,8.1175,8.0481,8.1076,370800.0
2006-04-12 10:10:00,8.18,8.19,8.13,8.13,423200.0,8.1076,8.1175,8.058,8.058,423200.0
2006-04-12 10:20:00,8.13,8.16,8.13,8.15,274800.0,8.058,8.0877,8.058,8.0778,274800.0
2006-04-12 10:30:00,8.16,8.16,8.15,8.16,286400.0,8.0877,8.0877,8.0778,8.0877,286400.0
2006-04-12 10:40:00,8.16,8.17,8.13,8.13,167600.0,8.0877,8.0976,8.058,8.058,167600.0
2006-04-12 10:50:00,8.13,8.14,8.13,8.14,158000.0,8.058,8.0679,8.058,8.0679,158000.0
2006-04-12 11:00:00,8.14,8.14,8.1,8.12,323200.0,8.0679,8.0679,8.0283,8.0481,323200.0
2006-04-12 11:10:00,8.12,8.17,8.12,8.14,364800.0,8.0481,8.0976,8.0481,8.0679,364800.0
2006-04-12 11:20:00,8.14,8.15,8.12,8.14,131200.0,8.0679,8.0778,8.0481,8.0679,131200.0
2006-04-12 11:30:00,8.14,8.15,8.12,8.12,68000.0,8.0679,8.0778,8.0481,8.0481,68000.0
2006-04-12 11:40:00,8.12,8.16,8.12,8.15,68000.0,8.0481,8.0877,8.0481,8.0778,68000.0
2006-04-12 11:50:00,8.15,8.18,8.14,8.18,137200.0,8.0778,8.1076,8.0679,8.1076,137200.0
2006-04-12 12:00:00,8.18,8.22,8.17,8.22,88400.0,8.1076,8.1472,8.0976,8.1472,88400.0
2006-04-12 12:10:00,8.22,8.3,8.22,8.29,144000.0,8.1472,8.2265,8.1472,8.2166,144000.0
2006-04-12 12:20:00,8.29,8.37,8.29,8.37,292400.0,8.2166,8.2959,8.2166,8.2959,292400.0
2006-04-12 12:30:00,8.37,8.45,8.35,8.35,535200.0,8.2959,8.3752,8.2761,8.2761,535200.0
2006-04-12 12:40:00,8.35,8.43,8.34,8.38,264000.0,8.2761,8.3553,8.2661,8.3058,264000.0
2006-04-12 12:50:00,8.38,8.41,8.35,8.41,174000.0,8.3058,8.3355,8.2761,8.3355,174000.0
2006-04-12 13:00:00,8.4,8.4,8.18,8.38,367600.0,8.3256,8.3256,8.1076,8.3058,367600.0
2006-04-12 13:10:00,8.38,8.38,8.34,8.34,132400.0,8.3058,8.3058,8.2661,8.2661,132400.0
2006-04-12 13:20:00,8.34,8.36,8.32,8.36,238000.0,8.2661,8.286,8.2463,8.286,238000.0
2006-04-12 13:30:00,8.37,8.38,8.36,8.37,125200.0,8.2959,8.3058,8.286,8.2959,125200.0
2006-04-12 13:40:00,8.37,8.42,8.37,8.42,193600.0,8.2959,8.3454,8.2959,8.3454,193600.0
2006-04-12 13:50:00,8.42,8.43,8.41,8.42,157200.0,8.3454,8.3553,8.3355,8.3454,157200.0
2006-04-12 14:00:00,8.42,8.42,8.39,8.39,137200.0,8.3454,8.3454,8.3157,8.3157,137200.0
2006-04-12 14:10:00,8.39,8.4,8.38,8.38,196400.0,8.3157,8.3256,8.3058,8.3058,196400.0
2006-04-12 14:20:00,8.38,8.38,8.36,8.36,212400.0,8.3058,8.3058,8.286,8.286,212400.0
2006-04-12 14:30:00,8.36,8.37,8.32,8.33,254800.0,8.286,8.2959,8.2463,8.2562,254800.0
2006-04-12 14:40:00,8.33,8.35,8.32,8.34,194800.0,8.2562,8.2761,8.2463,8.2661,194800.0
2006-04-12 14:50:00,8.34,8.34,8.3,8.31,305600.0,8.2661,8.2661,8.2265,8.2364,305600.0
2006-04-12 15:00:00,8.31,8.34,8.31,8.33,183600.0,8.2364,8.2661,8.2364,8.2562,183600.0
2006-04-12 15:10:00,8.34,8.37,8.34,8.37,334000.0,8.2661,8.2959,8.2661,8.2959,334000.0
2006-04-12 15:20:00,8.37,8.38,8.31,8.34,304400.0,8.2959,8.3058,8.2364,8.2661,304400.0
2006-04-12 15:30:00,8.34,8.35,8.31,8.32,282400.0,8.2661,8.2761,8.2364,8.2463,282400.0
2006-04-12 15:40:00,8.32,8.33,8.31,8.32,270800.0,8.2463,8.2562,8.2364,8.2463,270800.0
2006-04-12 15:50:00,8.32,8.33,8.31,8.31,382000.0,8.2463,8.2562,8.2364,8.2364,382000.0
2006-04-13 09:30:00,8.26,8.38,8.26,8.36,257600.0,8.1869,8.3058,8.1869,8.286,257600.0
2006-04-13 09:40:00,8.36,8.38,8.34,8.38,236400.0,8.286,8.3058,8.2661,8.3058,236400.0
2006-04-13 09:50:00,8.38,8.38,8.31,8.33,133200.0,8.3058,8.3058,8.2364,8.2562,133200.0
2006-04-13 10:00:00,8.34,8.4,8.34,8.39,406800.0,8.2661,8.3256,8.2661,8.3157,406800.0
2006-04-13 10:10:00,8.4,8.45,8.4,8.43,258800.0,8.3256,8.3752,8.3256,8.3553,258800.0
2006-04-13 10:20:00,8.43,8.44,8.4,8.4,133200.0,8.3553,8.3653,8.3256,8.3256,133200.0
2006-04-13 10:30:00,8.4,8.4,8.36,8.37,267200.0,8.3256,8.3256,8.286,8.2959,267200.0
2006-04-13 10:40:00,8.38,8.4,8.38,8.4,189200.0,8.3058,8.3256,8.3058,8.3256,189200.0
2006-04-13 10:50:00,8.4,8.44,8.4,8.44,164800.0,8.3256,8.3653,8.3256,8.3653,164800.0
2006-04-13 11:00:00,8.44,8.49,8.44,8.47,273600.0,8.3653,8.4148,8.3653,8.395,273600.0
2006-04-13 11:10:00,8.48,8.54,8.47,8.54,429200.0,8.4049,8.4644,8.395,8.4644,429200.0
2006-04-13 11:20:00,8.54,8.59,8.54,8.57,322400.0,8.4644,8.5139,8.4644,8.4941,322400.0
2006-04-13 11:30:00,8.58,8.59,8.5,8.5,197200.0,8.504,8.5139,8.4247,8.4247,197200.0
2006-04-13 11:40:00,8.5,8.54,8.49,8.52,258800.0,8.4247,8.4644,8.4148,8.4445,258800.0
2006-04-13 11:50:00,8.52,8.54,8.5,8.53,200800.0,8.4445,8.4644,8.4247,8.4545,200800.0
2006-04-13 12:00:00,8.53,8.54,8.51,8.51,29600.0,8.4545,8.4644,8.4346,8.4346,29600.0
2006-04-13 12:10:00,8.52,8.52,8.5,8.5,48000.0,8.4445,8.4445,8.4247,8.4247,48000.0
2006-04-13 12:20:00,8.51,8.52,8.49,8.49,68000.0,8.4346,8.4445,8.4148,8.4148,68000.0
2006-04-13 12:30:00,8.49,8.49,8.46,8.46,20800.0,8.4148,8.4148,8.3851,8.3851,20800.0
2006-04-13 12:40:00,8.46,8.47,8.44,8.44,41600.0,8.3851,8.395,8.3653,8.3653,41600.0
2006-04-13 12:50:00,8.45,8.45,8.42,8.43,72000.0,8.3752,8.3752,8.3454,8.3553,72000.0
2006-04-13 13:00:00,8.43,8.43,8.42,8.43,25200.0,8.3553,8.3553,8.3454,8.3553,25200.0
2006-04-13 13:10:00,8.43,8.44,8.43,8.43,33600.0,8.3553,8.3653,8.3553,8.3553,33600.0
2006-04-13 13:20:00,8.43,8.47,8.43,8.47,65200.0,8.3553,8.395,8.3553,8.395,65200.0
2006-04-13 13:30:00,8.47,8.47,8.44,8.45,42400.0,8.395,8.395,8.3653,8.3752,42400.0
2006-04-13 13:40:00,8.45,8.45,8.44,8.44,37200.0,8.3752,8.3752,8.3653,8.3653,37200.0
2006-04-13 13:50:00,8.44,8.45,8.44,8.45,32000.0,8.3653,8.3752,8.3653,8.3752,32000.0
2006-04-13 14:00:00,8.44,8.44,8.42,8.43,153200.0,8.3653,8.3653,8.3454,8.3553,153200.0
2006-04-13 14:10:00,8.43,8.45,8.42,8.44,39600.0,8.3553,8.3752,8.3454,8.3653,39600.0
2006-04-13 14:20:00,8.44,8.44,8.43,8.44,31200.0,8.3653,8.3653,8.3553,8.3653,31200.0
2006-04-13 14:30:00,8.44,8.44,8.42,8.43,87200.0,8.3653,8.3653,8.3454,8.3553,87200.0
2006-04-13 14:40:00,8.44,8.46,8.42,8.44,112800.0,8.3653,8.3851,8.3454,8.3653,112800.0
2006-04-13 14:50:00,8.44,8.47,8.44,8.46,250400.0,8.3653,8.395,8.3653,8.3851,250400.0
2006-04-13 15:00:00,8.46,8.46,8.43,8.43,46000.0,8.3851,8.3851,8.3553,8.3553,46000.0
2006-04-13 15:10:00,8.42,8.44,8.42,8.44,120800.0,8.3454,8.3653,8.3454,8.3653,120800.0
2006-04-13 15:20:00,8.43,8.44,8.43,8.44,43200.0,8.3553,8.3653,8.3553,8.3653,43200.0
2006-04-13 15:30:00,8.43,8.44,8.42,8.44,103600.0,8.3553,8.3653,8.3454,8.3653,103600.0
2006-04-13 15:40:00,8.44,8.45,8.43,8.45,220000.0,8.3653,8.3752,8.3553,8.3752,220000.0
2006-04-13 15:50:00,8.45,8.45,8.41,8.43,364000.0,8.3752,8.3752,8.3355,8.3553,364000.0
2006-04-17 09:30:00,8.4,8.47,8.38,8.41,97600.0,8.3256,8.395,8.3058,8.3355,97600.0
2006-04-17 09:40:00,8.41,8.41,8.38,8.39,126400.0,8.3355,8.3355,8.3058,8.3157,126400.0
2006-04-17 09:50:00,8.39,8.39,8.32,8.35,226800.0,8.3157,8.3157,8.2463,8.2761,226800.0
2006-04-17 10:00:00,8.35,8.35,8.32,8.34,263600.0,8.2761,8.2761,8.2463,8.2661,263600.0
2006-04-17 10:10:00,8.34,8.35,8.34,8.35,269600.0,8.2661,8.2761,8.2661,8.2761,269600.0
2006-04-17 10:20:00,8.35,8.36,8.31,8.31,201600.0,8.2761,8.286,8.2364,8.2364,201600.0
2006-04-17 10:30:00,8.31,8.32,8.29,8.3,114800.0,8.2364,8.2463,8.2166,8.2265,114800.0
2006-04-17 10:40:00,8.3,8.31,8.29,8.31,77200.0,8.2265,8.2364,8.2166,8.2364,77200.0
2006-04-17 10:50:00,8.31,8.36,8.31,8.35,198400.0,8.2364,8.286,8.2364,8.2761,198400.0
2006-04-17 11:00:00,8.35,8.38,8.33,8.37,328400.0,8.2761,8.3058,8.2562,8.2959,328400.0
2006-04-17 11:10:00,8.37,8.4,8.37,8.38,214400.0,8.2959,8.3256,8.2959,8.3058,214400.0
2006-04-17 11:20:00,8.38,8.38,8.36,8.36,56800.0,8.3058,8.3058,8.286,8.286,56800.0
2006-04-17 11:30:00,8.35,8.36,8.32,8.34,119600.0,8.2761,8.286,8.2463,8.2661,119600.0
2006-04-17 11:40:00,8.34,8.35,8.31,8.33,133600.0,8.2661,8.2761,8.2364,8.2562,133600.0
2006-04-17 11:50:00,8.33,8.35,8.32,8.33,109200.0,8.2562,8.2761,8.2463,8.2562,109200.0
2006-04-17 12:00:00,8.33,8.33,8.31,8.32,57600.0,8.2562,8.2562,8.2364,8.2463,57600.0
2006-04-17 12:10:00,8.32,8.32,8.31,8.32,91600.0,8.2463,8.2463,8.2364,8.2463,91600.0
2006-04-17 12:20:00,8.32,8.32,8.3,8.3,80400.0,8.2463,8.2463,8.2265,8.2265,80400.0
2006-04-17 12:30:00,8.3,8.31,8.29,8.29,154800.0,8.2265,8.2364,8.2166,8.2166,154800.0
2006-04-17 12:40:00,8.29,8.29,8.28,8.28,70800.0,8.2166,8.2166,8.2067,8.2067,70800.0
2006-04-17 12:50:00,8.28,8.28,8.27,8.27,102800.0,8.2067,8.2067,8.1968,8.1968,102800.0
2006-04-17 13:00:00,8.27,8.27,8.24,8.25,168400.0,8.1968,8.1968,8.167,8.1769,168400.0
2006-04-17 13:10:00,8.25,8.26,8.25,8.26,194400.0,8.1769,8.1869,8.1769,8.1869,194400.0
2006-04-17 13:20:00,8.26,8.27,8.25,8.26,126000.0,8.1869,8.1968,8.1769,8.1869,126000.0
2006-04-17 13:30:00,8.26,8.26,8.25,8.25,111600.0,8.1869,8.1869,8.1769,8.1769,111600.0
2006-04-17 13:40:00,8.25,8.25,8.22,8.22,170400.0,8.1769,8.1769,8.1472,8.1472,170400.0
2006-04-17 13:50:00,8.22,8.22,8.2,8.22,85600.0,8.1472,8.1472,8.1274,8.1472,85600.0
2006-04-17 14:00:00,8.22,8.22,8.2,8.22,154800.0,8.1472,8.1472,8.1274,8.1472,154800.0
2006-04-17 14:10:00,8.22,8.24,8.2,8.24,172800.0,8.1472,8.167,8.1274,8.167,172800.0
2006-04-17 14:20:00,8.24,8.24,8.22,8.23,56400.0,8.167,8.167,8.1472,8.1571,56400.0
2006-04-17 14:30:00,8.23,8.23,8.21,8.22,95600.0,8.1571,8.1571,8.1373,8.1472,95600.0
2006-04-17 14:40:00,8.22,8.23,8.22,8.22,97600.0,8.1472,8.1571,8.1472,8.1472,97600.0
2006-04-17 14:50:00,8.22,8.22,8.2,8.21,93600.0,8.1472,8.1472,8.1274,8.1373,93600.0
2006-04-17 15:00:00,8.21,8.23,8.2,8.2,142800.0,8.1373,8.1571,8.1274,8.1274,142800.0
2006-04-17 15:10:00,8.2,8.21,8.2,8.2,130000.0,8.1274,8.1373,8.1274,8.1274,130000.0
2006-04-17 15:20:00,8.2,8.21,8.2,8.2,134400.0,8.1274,8.1373,8.1274,8.1274,134400.0
2006-04-17 15:30:00,8.2,8.2,8.19,8.19,101600.0,8.1274,8.1274,8.1175,8.1175,101600.0
2006-04-17 15:40:00,8.19,8.19,8.17,8.18,160400.0,8.1175,8.1175,8.0976,8.1076,160400.0
2006-04-17 15:50:00,8.17,8.21,8.17,8.2,445600.0,8.0976,8.1373,8.0976,8.1274,445600.0
2006-04-18 09:30:00,8.3,8.37,8.29,8.33,336000.0,8.2265,8.2959,8.2166,8.2562,336000.0
2006-04-18 09:40:00,8.33,8.33,8.28,8.28,608000.0,8.2562,8.2562,8.2067,8.2067,608000.0
2006-04-18 09:50:00,8.28,8.29,8.28,8.29,125200.0,8.2067,8.2166,8.2067,8.2166,125200.0
2006-04-18 10:00:00,8.29,8.29,8.28,8.28,849600.0,8.2166,8.2166,8.2067,8.2067,849600.0
2006-04-18 10:10:00,8.28,8.28,8.18,8.18,183200.0,8.2067,8.2067,8.1076,8.1076,183200.0
2006-04-18 10:20:00,8.18,8.23,8.17,8.21,176400.0,8.1076,8.1571,8.0976,8.1373,176400.0
2006-04-18 10:30:00,8.21,8.22,8.21,8.21,109200.0,8.1373,8.1472,8.1373,8.1373,109200.0
2006-04-18 10:40:00,8.22,8.24,8.21,8.24,70800.0,8.1472,8.167,8.1373,8.167,70800.0
2006-04-18 10:50:00,8.24,8.27,8.24,8.25,189200.0,8.167,8.1968,8.167,8.1769,189200.0
2006-04-18 11:00:00,8.25,8.28,8.23,8.28,164400.0,8.1769,8.2067,8.1571,8.2067,164400.0
2006-04-18 11:10:00,8.28,8.31,8.28,8.31,152000.0,8.2067,8.2364,8.2067,8.2364,152000.0
2006-04-18 11:20:00,8.31,8.33,8.3,8.31,211600.0,8.2364,8.2562,8.2265,8.2364,211600.0
2006-04-18 11:30:00,8.31,8.31,8.29,8.3,196400.0,8.2364,8.2364,8.2166,8.2265,196400.0
2006-04-18 11:40:00,8.3,8.31,8.29,8.31,50000.0,8.2265,8.2364,8.2166,8.2364,50000.0
2006-04-18 11:50:00,8.31,8.31,8.3,8.3,78400.0,8.2364,8.2364,8.2265,8.2265,78400.0
2006-04-18 12:00:00,8.31,8.32,8.3,8.31,249600.0,8.2364,8.2463,8.2265,8.2364,249600.0
2006-04-18 12:10:00,8.31,8.34,8.31,8.34,67200.0,8.2364,8.2661,8.2364,8.2661,67200.0
2006-04-18 12:20:00,8.34,8.37,8.34,8.36,159200.0,8.2661,8.2959,8.2661,8.286,159200.0
2006-04-18 12:30:00,8.36,8.37,8.35,8.36,130000.0,8.286,8.2959,8.2761,8.286,130000.0
2006-04-18 12:40:00,8.36,8.36,8.33,8.35,94400.0,8.286,8.286,8.2562,8.2761,94400.0
2006-04-18 12:50:00,8.35,8.37,8.35,8.37,55600.0,8.2761,8.2959,8.2761,8.2959,55600.0
2006-04-18 13:00:00,8.37,8.37,8.35,8.35,55200.0,8.2959,8.2959,8.2761,8.2761,55200.0
2006-04-18 13:10:00,8.35,8.35,8.34,8.35,167200.0,8.2761,8.2761,8.2661,8.2761,167200.0
2006-04-18 13:20:00,8.35,8.35,8.34,8.34,29600.0,8.2761,8.2761,8.2661,8.2661,29600.0
2006-04-18 13:30:00,8.34,8.35,8.34,8.35,54000.0,8.2661,8.2761,8.2661,8.2761,54000.0
2006-04-18 13:40:00,8.35,8.35,8.33,8.33,28400.0,8.2761,8.2761,8.2562,8.2562,28400.0
2006-04-18 13:50:00,8.33,8.35,8.33,8.35,60800.0,8.2562,8.2761,8.2562,8.2761,60800.0
2006-04-18 14:00:00,8.35,8.37,8.34,8.35,101200.0,8.2761,8.2959,8.2661,8.2761,101200.0
2006-04-18 14:10:00,8.35,8.35,8.3,8.34,137600.0,8.2761,8.2761,8.2265,8.2661,137600.0
2006-04-18 14:20:00,8.34,8.35,8.33,8.34,76400.0,8.2661,8.2761,8.2562,8.2661,76400.0
2006-04-18 14:30:00,8.35,8.35,8.34,8.35,71600.0,8.2761,8.2761,8.2661,8.2761,71600.0
2006-04-18 14:40:00,8.35,8.35,8.34,8.35,86400.0,8.2761,8.2761,8.2661,8.2761,86400.0
2006-04-18 14:50:00,8.35,8.35,8.34,8.34,67600.0,8.2761,8.2761,8.2661,8.2661,67600.0
2006-04-18 15:00:00,8.34,8.35,8.33,8.35,48800.0,8.2661,8.2761,8.2562,8.2761,48800.0
2006-04-18 15:10:00,8.34,8.35,8.34,8.35,83600.0,8.2661,8.2761,8.2661,8.2761,83600.0
2006-04-18 15:20:00,8.35,8.35,8.33,8.34,75600.0,8.2761,8.2761,8.2562,8.2661,75600.0
2006-04-18 15:30:00,8.34,8.36,8.34,8.36,157200.0,8.2661,8.286,8.2661,8.286,157200.0
2006-04-18 15:40:00,8.36,8.4,8.36,8.39,123200.0,8.286,8.3256,8.286,8.3157,123200.0
2006-04-18 15:50:00,8.39,8.41,8.37,8.38,256000.0,8.3157,8.3355,8.2959,8.3058,256000.0
2006-04-19 09:30:00,8.45,8.49,8.45,8.48,329600.0,8.3752,8.4148,8.3752,8.4049,329600.0
2006-04-19 09:40:00,8.48,8.48,8.43,8.43,252400.0,8.4049,8.4049,8.3553,8.3553,252400.0
2006-04-19 09:50:00,8.42,8.47,8.4,8.45,180800.0,8.3454,8.395,8.3256,8.3752,180800.0
2006-04-19 10:00:00,8.44,8.47,8.44,8.46,272000.0,8.3653,8.395,8.3653,8.3851,272000.0
2006-04-19 10:10:00,8.45,8.46,8.44,8.45,151600.0,8.3752,8.3851,8.3653,8.3752,151600.0
2006-04-19 10:20:00,8.45,8.48,8.44,8.47,228800.0,8.3752,8.4049,8.3653,8.395,228800.0
2006-04-19 10:30:00,8.48,8.49,8.46,8.48,162000.0,8.4049,8.4148,8.3851,8.4049,162000.0
2006-04-19 10:40:00,8.49,8.54,8.48,8.49,365600.0,8.4148,8.4644,8.4049,8.4148,365600.0
2006-04-19 10:50:00,8.5,8.52,8.5,8.52,140400.0,8.4247,8.4445,8.4247,8.4445,140400.0
2006-04-19 11:00:00,8.51,8.56,8.51,8.55,242800.0,8.4346,8.4842,8.4346,8.4743,242800.0
2006-04-19 11:10:00,8.55,8.58,8.53,8.53,150000.0,8.4743,8.504,8.4545,8.4545,150000.0
2006-04-19 11:20:00,8.53,8.55,8.52,8.55,116000.0,8.4545,8.4743,8.4445,8.4743,116000.0
2006-04-19 11:30:00,8.55,8.56,8.53,8.55,79200.0,8.4743,8.4842,8.4545,8.4743,79200.0
2006-04-19 11:40:00,8.55,8.55,8.52,8.55,122400.0,8.4743,8.4743,8.4445,8.4743,122400.0
2006-04-19 11:50:00,8.55,8.59,8.55,8.57,188800.0,8.4743,8.5139,8.4743,8.4941,188800.0
2006-04-19 12:00:00,8.57,8.57,8.53,8.54,62800.0,8.4941,8.4941,8.4545,8.4644,62800.0
2006-04-19 12:10:00,8.54,8.56,8.54,8.56,45600.0,8.4644,8.4842,8.4644,8.4842,45600.0
2006-04-19 12:20:00,8.56,8.57,8.56,8.57,40800.0,8.4842,8.4941,8.4842,8.4941,40800.0
2006-04-19 12:30:00,8.58,8.58,8.58,8.58,34800.0,8.504,8.504,8.504,8.504,34800.0
2006-04-19 12:40:00,8.58,8.58,8.56,8.57,42800.0,8.504,8.504,8.4842,8.4941,42800.0
2006-04-19 12:50:00,8.56,8.57,8.54,8.54,82800.0,8.4842,8.4941,8.4644,8.4644,82800.0
2006-04-19 13:00:00,8.55,8.55,8.5,8.5,59200.0,8.4743,8.4743,8.4247,8.4247,59200.0
2006-04-19 13:10:00,8.52,8.52,8.5,8.52,34800.0,8.4445,8.4445,8.4247,8.4445,34800.0
2006-04-19 13:20:00,8.52,8.52,8.51,8.51,54800.0,8.4445,8.4445,8.4346,8.4346,54800.0
2006-04-19 13:30:00,8.51,8.52,8.51,8.52,24000.0,8.4346,8.4445,8.4346,8.4445,24000.0
2006-04-19 13:40:00,8.52,8.52,8.52,8.52,34800.0,8.4445,8.4445,8.4445,8.4445,34800.0
2006-04-19 13:50:00,8.52,8.53,8.52,8.53,92400.0,8.4445,8.4545,8.4445,8.4545,92400.0
2006-04-19 14:00:00,8.53,8.53,8.49,8.52,149600.0,8.4545,8.4545,8.4148,8.4445,149600.0
2006-04-19 14:10:00,8.52,8.53,8.52,8.53,46400.0,8.4445,8.4545,8.4445,8.4545,46400.0
2006-04-19 14:20:00,8.53,8.54,8.52,8.53,45600.0,8.4545,8.4644,8.4445,8.4545,45600.0
2006-04-19 14:30:00,8.53,8.53,8.51,8.52,96000.0,8.4545,8.4545,8.4346,8.4445,96000.0
2006-04-19 14:40:00,8.51,8.54,8.51,8.53,94400.0,8.4346,8.4644,8.4346,8.4545,94400.0
2006-04-19 14:50:00,8.53,8.53,8.52,8.53,62400.0,8.4545,8.4545,8.4445,8.4545,62400.0
2006-04-19 15:00:00,8.53,8.53,8.5,8.5,79200.0,8.4545,8.4545,8.4247,8.4247,79200.0
2006-04-19 15:10:00,8.5,8.53,8.5,8.53,92800.0,8.4247,8.4545,8.4247,8.4545,92800.0
2006-04-19 15:20:00,8.53,8.55,8.53,8.53,124400.0,8.4545,8.4743,8.4545,8.4545,124400.0
2006-04-19 15:30:00,8.53,8.54,8.52,8.54,85600.0,8.4545,8.4644,8.4445,8.4644,85600.0
2006-04-19 15:40:00,8.54,8.6,8.54,8.58,165600.0,8.4644,8.5238,8.4644,8.504,165600.0
2006-04-19 15:50:00,8.57,8.58,8.55,8.56,241200.0,8.4941,8.504,8.4743,8.4842,241200.0
2006-04-20 09:30:00,8.57,8.57,8.45,8.46,103600.0,8.4941,8.4941,8.3752,8.3851,103600.0
2006-04-20 09:40:00,8.45,8.49,8.41,8.42,137200.0,8.3752,8.4148,8.3355,8.3454,137200.0
2006-04-20 09:50:00,8.41,8.44,8.35,8.4,224400.0,8.3355,8.3653,8.2761,8.3256,224400.0
2006-04-20 10:00:00,8.4,8.41,8.38,8.38,133600.0,8.3256,8.3355,8.3058,8.3058,133600.0
2006-04-20 10:10:00,8.38,8.41,8.37,8.39,120800.0,8.3058,8.3355,8.2959,8.3157,120800.0
2006-04-20 10:20:00,8.38,8.4,8.36,8.38,184800.0,8.3058,8.3256,8.286,8.3058,184800.0
2006-04-20 10:30:00,8.39,8.39,8.27,8.27,502800.0,8.3157,8.3157,8.1968,8.1968,502800.0
2006-04-20 10:40:00,8.27,8.31,8.27,8.29,330000.0,8.1968,8.2364,8.1968,8.2166,330000.0
2006-04-20 10:50:00,8.31,8.35,8.28,8.35,731600.0,8.2364,8.2761,8.2067,8.2761,731600.0
2006-04-20 11:00:00,8.34,8.34,8.3,8.31,526400.0,8.2661,8.2661,8.2265,8.2364,526400.0
2006-04-20 11:10:00,8.31,8.32,8.26,8.26,241200.0,8.2364,8.2463,8.1869,8.1869,241200.0
2006-04-20 11:20:00,8.26,8.27,8.2,8.21,153600.0,8.1869,8.1968,8.1274,8.1373,153600.0
2006-04-20 11:30:00,8.21,8.23,8.21,8.23,121600.0,8.1373,8.1571,8.1373,8.1571,121600.0
2006-04-20 11:40:00,8.23,8.24,8.22,8.24,172000.0,8.1571,8.167,8.1472,8.167,172000.0
2006-04-20 11:50:00,8.24,8.27,8.23,8.25,144400.0,8.167,8.1968,8.1571,8.1769,144400.0
2006-04-20 12:00:00,8.25,8.27,8.23,8.27,246000.0,8.1769,8.1968,8.1571,8.1968,246000.0
2006-04-20 12:10:00,8.28,8.29,8.26,8.28,128000.0,8.2067,8.2166,8.1869,8.2067,128000.0
2006-04-20 12:20:00,8.27,8.28,8.25,8.26,75200.0,8.1968,8.2067,8.1769,8.1869,75200.0
2006-04-20 12:30:00,8.26,8.27,8.26,8.27,62000.0,8.1869,8.1968,8.1869,8.1968,62000.0
2006-04-20 12:40:00,8.27,8.28,8.26,8.28,132000.0,8.1968,8.2067,8.1869,8.2067,132000.0
2006-04-20 12:50:00,8.28,8.31,8.28,8.3,59600.0,8.2067,8.2364,8.2067,8.2265,59600.0
2006-04-20 13:00:00,8.3,8.31,8.29,8.29,25200.0,8.2265,8.2364,8.2166,8.2166,25200.0
2006-04-20 13:10:00,8.29,8.29,8.27,8.28,83600.0,8.2166,8.2166,8.1968,8.2067,83600.0
2006-04-20 13:20:00,8.28,8.28,8.26,8.28,253600.0,8.2067,8.2067,8.1869,8.2067,253600.0
2006-04-20 13:30:00,8.28,8.35,8.28,8.35,153200.0,8.2067,8.2761,8.2067,8.2761,153200.0
2006-04-20 13:40:00,8.36,8.37,8.31,8.31,91200.0,8.286,8.2959,8.2364,8.2364,91200.0
2006-04-20 13:50:00,8.31,8.33,8.31,8.33,27600.0,8.2364,8.2562,8.2364,8.2562,27600.0
2006-04-20 14:00:00,8.33,8.35,8.33,8.35,174800.0,8.2562,8.2761,8.2562,8.2761,174800.0
2006-04-20 14:10:00,8.35,8.36,8.34,8.34,405600.0,8.2761,8.286,8.2661,8.2661,405600.0
2006-04-20 14:20:00,8.34,8.36,8.34,8.34,72800.0,8.2661,8.286,8.2661,8.2661,72800.0
2006-04-20 14:30:00,8.34,8.35,8.31,8.31,148400.0,8.2661,8.2761,8.2364,8.2364,148400.0
2006-04-20 14:40:00,8.31,8.31,8.29,8.31,131200.0,8.2364,8.2364,8.2166,8.2364,131200.0
2006-04-20 14:50:00,8.32,8.32,8.29,8.29,159200.0,8.2463,8.2463,8.2166,8.2166,159200.0
2006-04-20 15:00:00,8.29,8.29,8.27,8.28,82400.0,8.2166,8.2166,8.1968,8.2067,82400.0
2006-04-20 15:10:00,8.28,8.28,8.26,8.27,169600.0,8.2067,8.2067,8.1869,8.1968,169600.0
2006-04-20 15:20:00,8.28,8.31,8.28,8.31,232400.0,8.2067,8.2364,8.2067,8.2364,232400.0
2006-04-20 15:30:00,8.31,8.31,8.29,8.3,150000.0,8.2364,8.2364,8.2166,8.2265,150000.0
2006-04-20 15:40:00,8.3,8.35,8.3,8.35,192400.0,8.2265,8.2761,8.2265,8.2761,192400.0
2006-04-20 15:50:00,8.35,8.37,8.35,8.35,290800.0,8.2761,8.2959,8.2761,8.2761,290800.0
2006-04-21 09:30:00,8.38,8.38,8.37,8.38,47200.0,8.3058,8.3058,8.2959,8.3058,47200.0
2006-04-21 09:40:00,8.37,8.37,8.28,8.31,221200.0,8.2959,8.2959,8.2067,8.2364,221200.0
2006-04-21 09:50:00,8.31,8.32,8.26,8.3,317200.0,8.2364,8.2463,8.1869,8.2265,317200.0
2006-04-21 10:00:00,8.31,8.31,8.28,8.3,158400.0,8.2364,8.2364,8.2067,8.2265,158400.0
2006-04-21 10:10:00,8.3,8.32,8.3,8.31,307200.0,8.2265,8.2463,8.2265,8.2364,307200.0
2006-04-21 10:20:00,8.31,8.31,8.28,8.28,64000.0,8.2364,8.2364,8.2067,8.2067,64000.0
2006-04-21 10:30:00,8.28,8.3,8.27,8.3,104000.0,8.2067,8.2265,8.1968,8.2265,104000.0
2006-04-21 10:40:00,8.3,8.31,8.29,8.3,114400.0,8.2265,8.2364,8.2166,8.2265,114400.0
2006-04-21 10:50:00,8.3,8.3,8.28,8.3,95200.0,8.2265,8.2265,8.2067,8.2265,95200.0
2006-04-21 11:00:00,8.3,8.31,8.29,8.31,122400.0,8.2265,8.2364,8.2166,8.2364,122400.0
2006-04-21 11:10:00,8.31,8.31,8.29,8.3,56800.0,8.2364,8.2364,8.2166,8.2265,56800.0
2006-04-21 11:20:00,8.3,8.31,8.3,8.31,36400.0,8.2265,8.2364,8.2265,8.2364,36400.0
2006-04-21 11:30:00,8.31,8.31,8.3,8.31,39200.0,8.2364,8.2364,8.2265,8.2364,39200.0
2006-04-21 11:40:00,8.31,8.31,8.3,8.31,81600.0,8.2364,8.2364,8.2265,8.2364,81600.0
2006-04-21 11:50:00,8.31,8.31,8.29,8.3,59200.0,8.2364,8.2364,8.2166,8.2265,59200.0
2006-04-21 12:00:00,8.29,8.31,8.29,8.31,27600.0,8.2166,8.2364,8.2166,8.2364,27600.0
2006-04-21 12:10:00,8.31,8.31,8.3,8.3,24800.0,8.2364,8.2364,8.2265,8.2265,24800.0
2006-04-21 12:20:00,8.3,8.31,8.3,8.31,12000.0,8.2265,8.2364,8.2265,8.2364,12000.0
2006-04-21 12:30:00,8.31,8.31,8.3,8.3,10800.0,8.2364,8.2364,8.2265,8.2265,10800.0
2006-04-21 12:40:00,8.3,8.3,8.29,8.3,17600.0,8.2265,8.2265,8.2166,8.2265,17600.0
2006-04-21 12:50:00,8.3,8.3,8.29,8.3,17600.0,8.2265,8.2265,8.2166,8.2265,17600.0
2006-04-21 13:00:00,8.3,8.3,8.29,8.3,11200.0,8.2265,8.2265,8.2166,8.2265,11200.0
2006-04-21 13:10:00,8.3,8.3,8.29,8.29,28400.0,8.2265,8.2265,8.2166,8.2166,28400.0
2006-04-21 13:20:00,8.29,8.29,8.29,8.29,19600.0,8.2166,8.2166,8.2166,8.2166,19600.0
2006-04-21 13:30:00,8.29,8.29,8.29,8.29,34000.0,8.2166,8.2166,8.2166,8.2166,34000.0
2006-04-21 13:40:00,8.29,8.29,8.29,8.29,16400.0,8.2166,8.2166,8.2166,8.2166,16400.0
2006-04-21 13:50:00,8.29,8.3,8.29,8.29,59200.0,8.2166,8.2265,8.2166,8.2166,59200.0
2006-04-21 14:00:00,8.29,8.29,8.28,8.28,44400.0,8.2166,8.2166,8.2067,8.2067,44400.0
2006-04-21 14:10:00,8.28,8.28,8.28,8.28,90400.0,8.2067,8.2067,8.2067,8.2067,90400.0
2006-04-21 14:20:00,8.28,8.29,8.28,8.28,89200.0,8.2067,8.2166,8.2067,8.2067,89200.0
2006-04-21 14:30:00,8.28,8.3,8.24,8.24,322400.0,8.2067,8.2265,8.167,8.167,322400.0
2006-04-21 14:40:00,8.24,8.25,8.24,8.25,99600.0,8.167,8.1769,8.167,8.1769,99600.0
2006-04-21 14:50:00,8.26,8.26,8.24,8.24,51200.0,8.1869,8.1869,8.167,8.167,51200.0
2006-04-21 15:00:00,8.24,8.24,8.23,8.24,75200.0,8.167,8.167,8.1571,8.167,75200.0
2006-04-21 15:10:00,8.24,8.24,8.22,8.24,79600.0,8.167,8.167,8.1472,8.167,79600.0
2006-04-21 15:20:00,8.24,8.27,8.23,8.27,80000.0,8.167,8.1968,8.1571,8.1968,80000.0
2006-04-21 15:30:00,8.26,8.29,8.26,8.28,110000.0,8.1869,8.2166,8.1869,8.2067,110000.0
2006-04-21 15:40:00,8.27,8.27,8.22,8.23,300400.0,8.1968,8.1968,8.1472,8.1571,300400.0
2006-04-21 15:50:00,8.23,8.29,8.21,8.28,309200.0,8.1571,8.2166,8.1373,8.2067,309200.0
2006-04-24 09:30:00,8.25,8.28,8.19,8.2,158000.0,8.1769,8.2067,8.1175,8.1274,158000.0
2006-04-24 09:40:00,8.19,8.21,8.15,8.18,195600.0,8.1175,8.1373,8.0778,8.1076,195600.0
2006-04-24 09:50:00,8.18,8.22,8.17,8.22,299600.0,8.1076,8.1472,8.0976,8.1472,299600.0
2006-04-24 10:00:00,8.22,8.24,8.19,8.2,415200.0,8.1472,8.167,8.1175,8.1274,415200.0
2006-04-24 10:10:00,8.2,8.22,8.19,8.19,234400.0,8.1274,8.1472,8.1175,8.1175,234400.0
2006-04-24 10:20:00,8.19,8.21,8.19,8.19,246400.0,8.1175,8.1373,8.1175,8.1175,246400.0
2006-04-24 10:30:00,8.19,8.2,8.18,8.2,138800.0,8.1175,8.1274,8.1076,8.1274,138800.0
2006-04-24 10:40:00,8.2,8.22,8.19,8.21,198800.0,8.1274,8.1472,8.1175,8.1373,198800.0
2006-04-24 10:50:00,8.21,8.22,8.18,8.18,72000.0,8.1373,8.1472,8.1076,8.1076,72000.0
2006-04-24 11:00:00,8.18,8.19,8.18,8.18,153600.0,8.1076,8.1175,8.1076,8.1076,153600.0
2006-04-24 11:10:00,8.18,8.18,8.14,8.15,249600.0,8.1076,8.1076,8.0679,8.0778,249600.0
2006-04-24 11:20:00,8.15,8.16,8.15,8.16,136000.0,8.0778,8.0877,8.0778,8.0877,136000.0
2006-04-24 11:30:00,8.17,8.18,8.16,8.18,82000.0,8.0976,8.1076,8.0877,8.1076,82000.0
2006-04-24 11:40:00,8.19,8.22,8.18,8.21,190000.0,8.1175,8.1472,8.1076,8.1373,190000.0
2006-04-24 11:50:00,8.21,8.24,8.19,8.22,176400.0,8.1373,8.167,8.1175,8.1472,176400.0
2006-04-24 12:00:00,8.22,8.24,8.21,8.22,193200.0,8.1472,8.167,8.1373,8.1472,193200.0
2006-04-24 12:10:00,8.22,8.22,8.21,8.22,82800.0,8.1472,8.1472,8.1373,8.1472,82800.0
2006-04-24 12:20:00,8.22,8.22,8.21,8.22,79200.0,8.1472,8.1472,8.1373,8.1472,79200.0
2006-04-24 12:30:00,8.22,8.22,8.22,8.22,145600.0,8.1472,8.1472,8.1472,8.1472,145600.0
2006-04-24 12:40:00,8.22,8.22,8.22,8.22,248000.0,8.1472,8.1472,8.1472,8.1472,248000.0
2006-04-24 12:50:00,8.22,8.25,8.22,8.25,100400.0,8.1472,8.1769,8.1472,8.1769,100400.0
2006-04-24 13:00:00,8.25,8.25,8.22,8.22,38000.0,8.1769,8.1769,8.1472,8.1472,38000.0
2006-04-24 13:10:00,8.22,8.22,8.21,8.22,24800.0,8.1472,8.1472,8.1373,8.1472,24800.0
2006-04-24 13:20:00,8.22,8.22,8.21,8.21,38400.0,8.1472,8.1472,8.1373,8.1373,38400.0
2006-04-24 13:30:00,8.21,8.21,8.18,8.18,82400.0,8.1373,8.1373,8.1076,8.1076,82400.0
2006-04-24 13:40:00,8.18,8.19,8.18,8.18,105200.0,8.1076,8.1175,8.1076,8.1076,105200.0
2006-04-24 13:50:00,8.17,8.18,8.17,8.17,57200.0,8.0976,8.1076,8.0976,8.0976,57200.0
2006-04-24 14:00:00,8.18,8.18,8.17,8.18,60800.0,8.1076,8.1076,8.0976,8.1076,60800.0
2006-04-24 14:10:00,8.18,8.18,8.17,8.18,57200.0,8.1076,8.1076,8.0976,8.1076,57200.0
2006-04-24 14:20:00,8.18,8.21,8.18,8.2,119200.0,8.1076,8.1373,8.1076,8.1274,119200.0
2006-04-24 14:30:00,8.21,8.21,8.17,8.18,88000.0,8.1373,8.1373,8.0976,8.1076,88000.0
2006-04-24 14:40:00,8.18,8.18,8.18,8.18,79600.0,8.1076,8.1076,8.1076,8.1076,79600.0
2006-04-24 14:50:00,8.18,8.18,8.17,8.17,24400.0,8.1076,8.1076,8.0976,8.0976,24400.0
2006-04-24 15:00:00,8.16,8.16,8.15,8.15,75600.0,8.0877,8.0877,8.0778,8.0778,75600.0
2006-04-24 15:10:00,8.15,8.16,8.13,8.14,234000.0,8.0778,8.0877,8.058,8.0679,234000.0
2006-04-24 15:20:00,8.14,8.14,8.13,8.14,98800.0,8.0679,8.0679,8.058,8.0679,98800.0
2006-04-24 15:30:00,8.13,8.15,8.13,8.15,106400.0,8.058,8.0778,8.058,8.0778,106400.0
2006-04-24 15:40:00,8.15,8.15,8.14,8.15,158400.0,8.0778,8.0778,8.0679,8.0778,158400.0
2006-04-24 15:50:00,8.15,8.15,8.11,8.13,248400.0,8.0778,8.0778,8.0382,8.058,248400.0
2006-04-25 09:30:00,8.4,8.45,8.38,8.38,845200.0,8.3256,8.3752,8.3058,8.3058,845200.0
2006-04-25 09:40:00,8.38,8.41,8.35,8.4,969600.0,8.3058,8.3355,8.2761,8.3256,969600.0
2006-04-25 09:50:00,8.4,8.58,8.4,8.58,1015600.0,8.3256,8.504,8.3256,8.504,1015600.0
2006-04-25 10:00:00,8.58,8.72,8.55,8.72,1362400.0,8.504,8.6428,8.4743,8.6428,1362400.0
2006-04-25 10:10:00,8.72,8.72,8.6,8.64,995200.0,8.6428,8.6428,8.5238,8.5635,995200.0
2006-04-25 10:20:00,8.64,8.67,8.64,8.66,477200.0,8.5635,8.5932,8.5635,8.5833,477200.0
2006-04-25 10:30:00,8.66,8.67,8.63,8.64,629600.0,8.5833,8.5932,8.5536,8.5635,629600.0
2006-04-25 10:40:00,8.65,8.75,8.64,8.74,494000.0,8.5734,8.6725,8.5635,8.6626,494000.0
2006-04-25 10:50:00,8.75,8.75,8.64,8.65,590800.0,8.6725,8.6725,8.5635,8.5734,590800.0
2006-04-25 11:00:00,8.65,8.66,8.63,8.66,266400.0,8.5734,8.5833,8.5536,8.5833,266400.0
2006-04-25 11:10:00,8.66,8.72,8.66,8.71,219600.0,8.5833,8.6428,8.5833,8.6329,219600.0
2006-04-25 11:20:00,8.71,8.73,8.7,8.73,317600.0,8.6329,8.6527,8.623,8.6527,317600.0
2006-04-25 11:30:00,8.73,8.75,8.71,8.72,218800.0,8.6527,8.6725,8.6329,8.6428,218800.0
2006-04-25 11:40:00,8.71,8.71,8.6,8.62,398400.0,8.6329,8.6329,8.5238,8.5437,398400.0
2006-04-25 11:50:00,8.62,8.65,8.61,8.62,295600.0,8.5437,8.5734,8.5338,8.5437,295600.0
2006-04-25 12:00:00,8.62,8.63,8.61,8.62,204800.0,8.5437,8.5536,8.5338,8.5437,204800.0
2006-04-25 12:10:00,8.63,8.63,8.62,8.62,130000.0,8.5536,8.5536,8.5437,8.5437,130000.0
2006-04-25 12:20:00,8.62,8.64,8.62,8.63,431200.0,8.5437,8.5635,8.5437,8.5536,431200.0
2006-04-25 12:30:00,8.63,8.63,8.62,8.62,283200.0,8.5536,8.5536,8.5437,8.5437,283200.0
2006-04-25 12:40:00,8.62,8.62,8.61,8.62,206000.0,8.5437,8.5437,8.5338,8.5437,206000.0
2006-04-25 12:50:00,8.62,8.62,8.6,8.6,64800.0,8.5437,8.5437,8.5238,8.5238,64800.0
2006-04-25 13:00:00,8.61,8.61,8.56,8.56,320800.0,8.5338,8.5338,8.4842,8.4842,320800.0
2006-04-25 13:10:00,8.56,8.58,8.53,8.54,438400.0,8.4842,8.504,8.4545,8.4644,438400.0
2006-04-25 13:20:00,8.54,8.56,8.53,8.55,181200.0,8.4644,8.4842,8.4545,8.4743,181200.0
2006-04-25 13:30:00,8.55,8.59,8.55,8.58,276400.0,8.4743,8.5139,8.4743,8.504,276400.0
2006-04-25 13:40:00,8.58,8.6,8.57,8.6,110000.0,8.504,8.5238,8.4941,8.5238,110000.0
2006-04-25 13:50:00,8.6,8.61,8.59,8.6,264800.0,8.5238,8.5338,8.5139,8.5238,264800.0
2006-04-25 14:00:00,8.6,8.62,8.6,8.61,382800.0,8.5238,8.5437,8.5238,8.5338,382800.0
2006-04-25 14:10:00,8.61,8.65,8.61,8.63,171600.0,8.5338,8.5734,8.5338,8.5536,171600.0
2006-04-25 14:20:00,8.63,8.63,8.59,8.6,180000.0,8.5536,8.5536,8.5139,8.5238,180000.0
2006-04-25 14:30:00,8.6,8.63,8.59,8.62,271200.0,8.5238,8.5536,8.5139,8.5437,271200.0
2006-04-25 14:40:00,8.62,8.63,8.61,8.61,220000.0,8.5437,8.5536,8.5338,8.5338,220000.0
2006-04-25 14:50:00,8.61,8.64,8.6,8.63,215200.0,8.5338,8.5635,8.5238,8.5536,215200.0
2006-04-25 15:00:00,8.63,8.63,8.62,8.62,145600.0,8.5536,8.5536,8.5437,8.5437,145600.0
2006-04-25 15:10:00,8.62,8.66,8.62,8.66,201600.0,8.5437,8.5833,8.5437,8.5833,201600.0
2006-04-25 15:20:00,8.66,8.68,8.62,8.66,318000.0,8.5833,8.6031,8.5437,8.5833,318000.0
2006-04-25 15:30:00,8.65,8.73,8.65,8.72,389200.0,8.5734,8.6527,8.5734,8.6428,389200.0
2006-04-25 15:40:00,8.75,8.81,8.72,8.78,727600.0,8.6725,8.732,8.6428,8.7022,727600.0
2006-04-25 15:50:00,8.78,8.79,8.73,8.75,531200.0,8.7022,8.7122,8.6527,8.6725,531200.0
2006-04-26 09:30:00,8.79,8.79,8.66,8.67,368000.0,8.7122,8.7122,8.5833,8.5932,368000.0
2006-04-26 09:40:00,8.67,8.73,8.67,8.72,342000.0,8.5932,8.6527,8.5932,8.6428,342000.0
2006-04-26 09:50:00,8.72,8.81,8.72,8.79,222400.0,8.6428,8.732,8.6428,8.7122,222400.0
2006-04-26 10:00:00,8.79,8.8,8.74,8.79,160000.0,8.7122,8.7221,8.6626,8.7122,160000.0
2006-04-26 10:10:00,8.78,8.8,8.75,8.78,162000.0,8.7022,8.7221,8.6725,8.7022,162000.0
2006-04-26 10:20:00,8.78,8.84,8.78,8.82,182400.0,8.7022,8.7617,8.7022,8.7419,182400.0
2006-04-26 10:30:00,8.82,8.87,8.82,8.84,130000.0,8.7419,8.7914,8.7419,8.7617,130000.0
2006-04-26 10:40:00,8.84,8.84,8.8,8.81,65600.0,8.7617,8.7617,8.7221,8.732,65600.0
2006-04-26 10:50:00,8.8,8.83,8.8,8.81,70400.0,8.7221,8.7518,8.7221,8.732,70400.0
2006-04-26 11:00:00,8.81,8.81,8.8,8.81,66800.0,8.732,8.732,8.7221,8.732,66800.0
2006-04-26 11:10:00,8.81,8.83,8.81,8.83,113600.0,8.732,8.7518,8.732,8.7518,113600.0
2006-04-26 11:20:00,8.83,8.85,8.83,8.84,181600.0,8.7518,8.7716,8.7518,8.7617,181600.0
2006-04-26 11:30:00,8.84,8.84,8.83,8.83,86800.0,8.7617,8.7617,8.7518,8.7518,86800.0
2006-04-26 11:40:00,8.83,8.84,8.83,8.83,50000.0,8.7518,8.7617,8.7518,8.7518,50000.0
2006-04-26 11:50:00,8.83,8.84,8.83,8.83,84800.0,8.7518,8.7617,8.7518,8.7518,84800.0
2006-04-26 12:00:00,8.83,8.83,8.8,8.8,125600.0,8.7518,8.7518,8.7221,8.7221,125600.0
2006-04-26 12:10:00,8.8,8.82,8.8,8.81,75200.0,8.7221,8.7419,8.7221,8.732,75200.0
2006-04-26 12:20:00,8.81,8.82,8.81,8.81,45200.0,8.732,8.7419,8.732,8.732,45200.0
2006-04-26 12:30:00,8.81,8.81,8.8,8.81,107600.0,8.732,8.732,8.7221,8.732,107600.0
2006-04-26 12:40:00,8.81,8.82,8.81,8.81,30400.0,8.732,8.7419,8.732,8.732,30400.0
2006-04-26 12:50:00,8.81,8.81,8.81,8.81,18800.0,8.732,8.732,8.732,8.732,18800.0
2006-04-26 13:00:00,8.81,8.81,8.81,8.81,54000.0,8.732,8.732,8.732,8.732,54000.0
2006-04-26 13:10:00,8.81,8.82,8.81,8.82,34800.0,8.732,8.7419,8.732,8.7419,34800.0
2006-04-26 13:20:00,8.82,8.82,8.81,8.81,56800.0,8.7419,8.7419,8.732,8.732,56800.0
2006-04-26 13:30:00,8.81,8.82,8.81,8.82,57600.0,8.732,8.7419,8.732,8.7419,57600.0
2006-04-26 13:40:00,8.82,8.82,8.8,8.8,58000.0,8.7419,8.7419,8.7221,8.7221,58000.0
2006-04-26 13:50:00,8.8,8.83,8.8,8.82,35200.0,8.7221,8.7518,8.7221,8.7419,35200.0
2006-04-26 14:00:00,8.82,8.83,8.81,8.82,58800.0,8.7419,8.7518,8.732,8.7419,58800.0
2006-04-26 14:10:00,8.82,8.82,8.81,8.82,52000.0,8.7419,8.7419,8.732,8.7419,52000.0
2006-04-26 14:20:00,8.82,8.82,8.8,8.81,83200.0,8.7419,8.7419,8.7221,8.732,83200.0
2006-04-26 14:30:00,8.81,8.82,8.81,8.81,36800.0,8.732,8.7419,8.732,8.732,36800.0
2006-04-26 14:40:00,8.81,8.83,8.81,8.82,93600.0,8.732,8.7518,8.732,8.7419,93600.0
2006-04-26 14:50:00,8.82,8.82,8.81,8.81,62400.0,8.7419,8.7419,8.732,8.732,62400.0
2006-04-26 15:00:00,8.81,8.82,8.79,8.81,148000.0,8.732,8.7419,8.7122,8.732,148000.0
2006-04-26 15:10:00,8.81,8.81,8.77,8.78,295600.0,8.732,8.732,8.6923,8.7022,295600.0
2006-04-26 15:20:00,8.78,8.82,8.78,8.8,92000.0,8.7022,8.7419,8.7022,8.7221,92000.0
2006-04-26 15:30:00,8.8,8.8,8.79,8.8,110000.0,8.7221,8.7221,8.7122,8.7221,110000.0
2006-04-26 15:40:00,8.8,8.8,8.79,8.8,109200.0,8.7221,8.7221,8.7122,8.7221,109200.0
2006-04-26 15:50:00,8.79,8.81,8.79,8.81,177200.0,8.7122,8.732,8.7122,8.732,177200.0
2006-04-27 09:30:00,8.8,8.85,8.74,8.74,252800.0,8.7221,8.7716,8.6626,8.6626,252800.0
2006-04-27 09:40:00,8.74,8.77,8.72,8.76,140400.0,8.6626,8.6923,8.6428,8.6824,140400.0
2006-04-27 09:50:00,8.76,8.79,8.72,8.78,242000.0,8.6824,8.7122,8.6428,8.7022,242000.0
2006-04-27 10:00:00,8.76,8.87,8.76,8.86,334800.0,8.6824,8.7914,8.6824,8.7815,334800.0
2006-04-27 10:10:00,8.87,8.93,8.81,8.87,392000.0,8.7914,8.8509,8.732,8.7914,392000.0
2006-04-27 10:20:00,8.87,8.87,8.79,8.83,214000.0,8.7914,8.7914,8.7122,8.7518,214000.0
2006-04-27 10:30:00,8.82,8.82,8.78,8.81,193200.0,8.7419,8.7419,8.7022,8.732,193200.0
2006-04-27 10:40:00,8.8,8.81,8.78,8.81,108800.0,8.7221,8.732,8.7022,8.732,108800.0
2006-04-27 10:50:00,8.81,8.84,8.8,8.81,119200.0,8.732,8.7617,8.7221,8.732,119200.0
2006-04-27 11:00:00,8.82,8.85,8.78,8.81,186800.0,8.7419,8.7716,8.7022,8.732,186800.0
2006-04-27 11:10:00,8.81,8.82,8.8,8.81,64400.0,8.732,8.7419,8.7221,8.732,64400.0
2006-04-27 11:20:00,8.8,8.84,8.8,8.83,95600.0,8.7221,8.7617,8.7221,8.7518,95600.0
2006-04-27 11:30:00,8.82,8.83,8.81,8.81,30000.0,8.7419,8.7518,8.732,8.732,30000.0
2006-04-27 11:40:00,8.81,8.86,8.8,8.86,156400.0,8.732,8.7815,8.7221,8.7815,156400.0
2006-04-27 11:50:00,8.86,8.87,8.82,8.83,67600.0,8.7815,8.7914,8.7419,8.7518,67600.0
2006-04-27 12:00:00,8.83,8.88,8.83,8.84,98800.0,8.7518,8.8014,8.7518,8.7617,98800.0
2006-04-27 12:10:00,8.84,8.87,8.83,8.86,123600.0,8.7617,8.7914,8.7518,8.7815,123600.0
2006-04-27 12:20:00,8.85,8.87,8.81,8.83,161600.0,8.7716,8.7914,8.732,8.7518,161600.0
2006-04-27 12:30:00,8.83,8.84,8.81,8.81,78800.0,8.7518,8.7617,8.732,8.732,78800.0
2006-04-27 12:40:00,8.81,8.82,8.81,8.81,40400.0,8.732,8.7419,8.732,8.732,40400.0
2006-04-27 12:50:00,8.82,8.83,8.81,8.82,78400.0,8.7419,8.7518,8.732,8.7419,78400.0
2006-04-27 13:00:00,8.82,8.82,8.79,8.79,114400.0,8.7419,8.7419,8.7122,8.7122,114400.0
2006-04-27 13:10:00,8.8,8.82,8.78,8.8,262800.0,8.7221,8.7419,8.7022,8.7221,262800.0
2006-04-27 13:20:00,8.8,8.85,8.78,8.85,112800.0,8.7221,8.7716,8.7022,8.7716,112800.0
2006-04-27 13:30:00,8.85,8.86,8.83,8.83,65200.0,8.7716,8.7815,8.7518,8.7518,65200.0
2006-04-27 13:40:00,8.83,8.83,8.81,8.81,24800.0,8.7518,8.7518,8.732,8.732,24800.0
2006-04-27 13:50:00,8.81,8.81,8.8,8.8,30400.0,8.732,8.732,8.7221,8.7221,30400.0
2006-04-27 14:00:00,8.81,8.83,8.8,8.82,54000.0,8.732,8.7518,8.7221,8.7419,54000.0
2006-04-27 14:10:00,8.82,8.82,8.78,8.79,143200.0,8.7419,8.7419,8.7022,8.7122,143200.0
2006-04-27 14:20:00,8.79,8.82,8.79,8.81,72800.0,8.7122,8.7419,8.7122,8.732,72800.0
2006-04-27 14:30:00,8.81,8.82,8.81,8.82,73600.0,8.732,8.7419,8.732,8.7419,73600.0
2006-04-27 14:40:00,8.82,8.84,8.8,8.83,148400.0,8.7419,8.7617,8.7221,8.7518,148400.0
2006-04-27 14:50:00,8.83,8.85,8.83,8.83,26400.0,8.7518,8.7716,8.7518,8.7518,26400.0
2006-04-27 15:00:00,8.82,8.83,8.82,8.82,34000.0,8.7419,8.7518,8.7419,8.7419,34000.0
2006-04-27 15:10:00,8.82,8.83,8.81,8.83,82400.0,8.7419,8.7518,8.732,8.7518,82400.0
2006-04-27 15:20:00,8.82,8.84,8.81,8.84,93600.0,8.7419,8.7617,8.732,8.7617,93600.0
2006-04-27 15:30:00,8.84,8.84,8.8,8.84,215600.0,8.7617,8.7617,8.7221,8.7617,215600.0
2006-04-27 15:40:00,8.84,8.84,8.81,8.84,168400.0,8.7617,8.7617,8.732,8.7617,168400.0
2006-04-27 15:50:00,8.84,8.85,8.81,8.83,260000.0,8.7617,8.7716,8.732,8.7518,260000.0
2006-04-28 09:30:00,8.78,8.78,8.65,8.69,192000.0,8.7022,8.7022,8.5734,8.613,192000.0
2006-04-28 09:40:00,8.68,8.69,8.66,8.67,140800.0,8.6031,8.613,8.5833,8.5932,140800.0
2006-04-28 09:50:00,8.66,8.7,8.66,8.69,42400.0,8.5833,8.623,8.5833,8.613,42400.0
2006-04-28 10:00:00,8.69,8.78,8.68,8.78,126400.0,8.613,8.7022,8.6031,8.7022,126400.0
2006-04-28 10:10:00,8.78,8.83,8.77,8.81,82000.0,8.7022,8.7518,8.6923,8.732,82000.0
2006-04-28 10:20:00,8.81,8.81,8.76,8.76,33200.0,8.732,8.732,8.6824,8.6824,33200.0
2006-04-28 10:30:00,8.76,8.76,8.73,8.74,24800.0,8.6824,8.6824,8.6527,8.6626,24800.0
2006-04-28 10:40:00,8.74,8.76,8.7,8.71,105600.0,8.6626,8.6824,8.623,8.6329,105600.0
2006-04-28 10:50:00,8.71,8.76,8.71,8.76,37600.0,8.6329,8.6824,8.6329,8.6824,37600.0
2006-04-28 11:00:00,8.75,8.79,8.73,8.79,114000.0,8.6725,8.7122,8.6527,8.7122,114000.0
2006-04-28 11:10:00,8.79,8.87,8.79,8.86,116000.0,8.7122,8.7914,8.7122,8.7815,116000.0
2006-04-28 11:20:00,8.87,8.92,8.84,8.88,220000.0,8.7914,8.841,8.7617,8.8014,220000.0
2006-04-28 11:30:00,8.88,8.9,8.87,8.89,46400.0,8.8014,8.8212,8.7914,8.8113,46400.0
2006-04-28 11:40:00,8.89,8.95,8.88,8.94,140400.0,8.8113,8.8707,8.8014,8.8608,140400.0
2006-04-28 11:50:00,8.94,8.97,8.94,8.97,46400.0,8.8608,8.8906,8.8608,8.8906,46400.0
2006-04-28 12:00:00,8.97,8.99,8.94,8.94,102000.0,8.8906,8.9104,8.8608,8.8608,102000.0
2006-04-28 12:10:00,8.94,8.95,8.91,8.91,50400.0,8.8608,8.8707,8.8311,8.8311,50400.0
2006-04-28 12:20:00,8.91,8.91,8.9,8.9,54000.0,8.8311,8.8311,8.8212,8.8212,54000.0
2006-04-28 12:30:00,8.9,8.9,8.87,8.87,33200.0,8.8212,8.8212,8.7914,8.7914,33200.0
2006-04-28 12:40:00,8.86,8.87,8.85,8.85,62000.0,8.7815,8.7914,8.7716,8.7716,62000.0
2006-04-28 12:50:00,8.85,8.86,8.84,8.86,41200.0,8.7716,8.7815,8.7617,8.7815,41200.0
2006-04-28 13:00:00,8.86,8.88,8.85,8.88,32000.0,8.7815,8.8014,8.7716,8.8014,32000.0
2006-04-28 13:10:00,8.88,8.88,8.87,8.87,33600.0,8.8014,8.8014,8.7914,8.7914,33600.0
2006-04-28 13:20:00,8.87,8.88,8.87,8.87,24800.0,8.7914,8.8014,8.7914,8.7914,24800.0
2006-04-28 13:30:00,8.88,8.88,8.87,8.87,20400.0,8.8014,8.8014,8.7914,8.7914,20400.0
2006-04-28 13:40:00,8.87,8.88,8.86,8.86,13200.0,8.7914,8.8014,8.7815,8.7815,13200.0
2006-04-28 13:50:00,8.86,8.86,8.84,8.84,16800.0,8.7815,8.7815,8.7617,8.7617,16800.0
2006-04-28 14:00:00,8.84,8.85,8.84,8.84,27200.0,8.7617,8.7716,8.7617,8.7617,27200.0
2006-04-28 14:10:00,8.84,8.84,8.84,8.84,32400.0,8.7617,8.7617,8.7617,8.7617,32400.0
2006-04-28 14:20:00,8.85,8.87,8.85,8.86,29600.0,8.7716,8.7914,8.7716,8.7815,29600.0
2006-04-28 14:30:00,8.86,8.88,8.86,8.88,50400.0,8.7815,8.8014,8.7815,8.8014,50400.0
2006-04-28 14:40:00,8.88,8.88,8.88,8.88,37200.0,8.8014,8.8014,8.8014,8.8014,37200.0
2006-04-28 14:50:00,8.88,8.89,8.88,8.88,38000.0,8.8014,8.8113,8.8014,8.8014,38000.0
2006-04-28 15:00:00,8.89,8.91,8.88,8.9,78800.0,8.8113,8.8311,8.8014,8.8212,78800.0
2006-04-28 15:10:00,8.91,8.91,8.89,8.89,56400.0,8.8311,8.8311,8.8113,8.8113,56400.0
2006-04-28 15:20:00,8.88,8.89,8.83,8.83,160000.0,8.8014,8.8113,8.7518,8.7518,160000.0
2006-04-28 15:30:00,8.83,8.84,8.81,8.81,180000.0,8.7518,8.7617,8.732,8.732,180000.0
2006-04-28 15:40:00,8.81,8.81,8.78,8.78,120000.0,8.732,8.732,8.7022,8.7022,120000.0
2006-04-28 15:50:00,8.78,8.78,8.76,8.77,366800.0,8.7022,8.7022,8.6824,8.6923,366800.0
2006-05-01 09:30:00,8.77,8.77,8.69,8.71,217600.0,8.6923,8.6923,8.613,8.6329,217600.0
2006-05-01 09:40:00,8.71,8.76,8.7,8.75,177200.0,8.6329,8.6824,8.623,8.6725,177200.0
2006-05-01 09:50:00,8.74,8.74,8.7,8.71,106800.0,8.6626,8.6626,8.623,8.6329,106800.0
2006-05-01 10:00:00,8.7,8.72,8.7,8.7,107200.0,8.623,8.6428,8.623,8.623,107200.0
2006-05-01 10:10:00,8.71,8.74,8.7,8.7,60800.0,8.6329,8.6626,8.623,8.623,60800.0
2006-05-01 10:20:00,8.7,8.71,8.68,8.68,117200.0,8.623,8.6329,8.6031,8.6031,117200.0
2006-05-01 10:30:00,8.69,8.72,8.69,8.71,104400.0,8.613,8.6428,8.613,8.6329,104400.0
2006-05-01 10:40:00,8.72,8.76,8.72,8.76,40000.0,8.6428,8.6824,8.6428,8.6824,40000.0
2006-05-01 10:50:00,8.76,8.76,8.74,8.74,53600.0,8.6824,8.6824,8.6626,8.6626,53600.0
2006-05-01 11:00:00,8.74,8.77,8.74,8.76,88400.0,8.6626,8.6923,8.6626,8.6824,88400.0
2006-05-01 11:10:00,8.76,8.78,8.76,8.78,34000.0,8.6824,8.7022,8.6824,8.7022,34000.0
2006-05-01 11:20:00,8.78,8.78,8.76,8.77,40000.0,8.7022,8.7022,8.6824,8.6923,40000.0
2006-05-01 11:30:00,8.76,8.77,8.75,8.75,204800.0,8.6824,8.6923,8.6725,8.6725,204800.0
2006-05-01 11:40:00,8.74,8.77,8.74,8.74,113200.0,8.6626,8.6923,8.6626,8.6626,113200.0
2006-05-01 11:50:00,8.73,8.73,8.7,8.71,73600.0,8.6527,8.6527,8.623,8.6329,73600.0
2006-05-01 12:00:00,8.71,8.72,8.71,8.72,52400.0,8.6329,8.6428,8.6329,8.6428,52400.0
2006-05-01 12:10:00,8.72,8.72,8.7,8.7,46400.0,8.6428,8.6428,8.623,8.623,46400.0
2006-05-01 12:20:00,8.7,8.72,8.7,8.72,146000.0,8.623,8.6428,8.623,8.6428,146000.0
2006-05-01 12:30:00,8.71,8.74,8.7,8.72,338400.0,8.6329,8.6626,8.623,8.6428,338400.0
2006-05-01 12:40:00,8.73,8.74,8.71,8.72,140400.0,8.6527,8.6626,8.6329,8.6428,140400.0
2006-05-01 12:50:00,8.72,8.72,8.71,8.72,44000.0,8.6428,8.6428,8.6329,8.6428,44000.0
2006-05-01 13:00:00,8.72,8.73,8.71,8.72,42000.0,8.6428,8.6527,8.6329,8.6428,42000.0
2006-05-01 13:10:00,8.72,8.73,8.72,8.72,61200.0,8.6428,8.6527,8.6428,8.6428,61200.0
2006-05-01 13:20:00,8.73,8.73,8.72,8.72,224800.0,8.6527,8.6527,8.6428,8.6428,224800.0
2006-05-01 13:30:00,8.72,8.74,8.72,8.73,74400.0,8.6428,8.6626,8.6428,8.6527,74400.0
2006-05-01 13:40:00,8.74,8.76,8.72,8.76,88000.0,8.6626,8.6824,8.6428,8.6824,88000.0
2006-05-01 13:50:00,8.76,8.77,8.73,8.74,146800.0,8.6824,8.6923,8.6527,8.6626,146800.0
2006-05-01 14:00:00,8.74,8.74,8.73,8.73,48800.0,8.6626,8.6626,8.6527,8.6527,48800.0
2006-05-01 14:10:00,8.73,8.73,8.73,8.73,12400.0,8.6527,8.6527,8.6527,8.6527,12400.0
2006-05-01 14:20:00,8.73,8.74,8.72,8.74,43600.0,8.6527,8.6626,8.6428,8.6626,43600.0
2006-05-01 14:30:00,8.73,8.74,8.73,8.74,16800.0,8.6527,8.6626,8.6527,8.6626,16800.0
2006-05-01 14:40:00,8.74,8.75,8.73,8.75,39600.0,8.6626,8.6725,8.6527,8.6725,39600.0
2006-05-01 14:50:00,8.75,8.77,8.75,8.77,70000.0,8.6725,8.6923,8.6725,8.6923,70000.0
2006-05-01 15:00:00,8.77,8.77,8.77,8.77,94400.0,8.6923,8.6923,8.6923,8.6923,94400.0
2006-05-01 15:10:00,8.77,8.78,8.77,8.77,91600.0,8.6923,8.7022,8.6923,8.6923,91600.0
2006-05-01 15:20:00,8.76,8.77,8.74,8.75,189200.0,8.6824,8.6923,8.6626,8.6725,189200.0
2006-05-01 15:30:00,8.75,8.76,8.74,8.74,313600.0,8.6725,8.6824,8.6626,8.6626,313600.0
2006-05-01 15:40:00,8.75,8.76,8.74,8.75,1874400.0,8.6725,8.6824,8.6626,8.6725,1874400.0
2006-05-01 15:50:00,8.75,8.75,8.74,8.75,290800.0,8.6725,8.6725,8.6626,8.6725,290800.0
2006-05-02 09:30:00,8.81,8.84,8.78,8.81,158800.0,8.732,8.7617,8.7022,8.732,158800.0
2006-05-02 09:40:00,8.82,8.84,8.79,8.8,559200.0,8.7419,8.7617,8.7122,8.7221,559200.0
2006-05-02 09:50:00,8.79,8.83,8.78,8.81,473200.0,8.7122,8.7518,8.7022,8.732,473200.0
2006-05-02 10:00:00,8.81,8.85,8.81,8.84,376000.0,8.732,8.7716,8.732,8.7617,376000.0
2006-05-02 10:10:00,8.84,8.86,8.83,8.83,141600.0,8.7617,8.7815,8.7518,8.7518,141600.0
2006-05-02 10:20:00,8.83,8.85,8.83,8.85,112800.0,8.7518,8.7716,8.7518,8.7716,112800.0
2006-05-02 10:30:00,8.84,8.88,8.83,8.87,351600.0,8.7617,8.8014,8.7518,8.7914,351600.0
2006-05-02 10:40:00,8.87,8.87,8.83,8.84,165600.0,8.7914,8.7914,8.7518,8.7617,165600.0
2006-05-02 10:50:00,8.84,8.84,8.83,8.84,30400.0,8.7617,8.7617,8.7518,8.7617,30400.0
2006-05-02 11:00:00,8.84,8.87,8.84,8.87,147600.0,8.7617,8.7914,8.7617,8.7914,147600.0
2006-05-02 11:10:00,8.87,8.87,8.85,8.85,180400.0,8.7914,8.7914,8.7716,8.7716,180400.0
2006-05-02 11:20:00,8.84,8.87,8.82,8.86,146800.0,8.7617,8.7914,8.7419,8.7815,146800.0
2006-05-02 11:30:00,8.86,8.87,8.82,8.83,77600.0,8.7815,8.7914,8.7419,8.7518,77600.0
2006-05-02 11:40:00,8.82,8.83,8.82,8.83,26800.0,8.7419,8.7518,8.7419,8.7518,26800.0
2006-05-02 11:50:00,8.83,8.84,8.83,8.83,48000.0,8.7518,8.7617,8.7518,8.7518,48000.0
2006-05-02 12:00:00,8.83,8.84,8.83,8.83,26800.0,8.7518,8.7617,8.7518,8.7518,26800.0
2006-05-02 12:10:00,8.83,8.84,8.83,8.83,29600.0,8.7518,8.7617,8.7518,8.7518,29600.0
2006-05-02 12:20:00,8.83,8.84,8.83,8.83,18400.0,8.7518,8.7617,8.7518,8.7518,18400.0
2006-05-02 12:30:00,8.83,8.86,8.83,8.86,32000.0,8.7518,8.7815,8.7518,8.7815,32000.0
2006-05-02 12:40:00,8.86,8.86,8.84,8.84,44400.0,8.7815,8.7815,8.7617,8.7617,44400.0
2006-05-02 12:50:00,8.84,8.84,8.82,8.83,220000.0,8.7617,8.7617,8.7419,8.7518,220000.0
2006-05-02 13:00:00,8.83,8.83,8.83,8.83,39600.0,8.7518,8.7518,8.7518,8.7518,39600.0
2006-05-02 13:10:00,8.83,8.84,8.83,8.83,61200.0,8.7518,8.7617,8.7518,8.7518,61200.0
2006-05-02 13:20:00,8.83,8.84,8.82,8.84,32400.0,8.7518,8.7617,8.7419,8.7617,32400.0
2006-05-02 13:30:00,8.84,8.84,8.82,8.83,50800.0,8.7617,8.7617,8.7419,8.7518,50800.0
2006-05-02 13:40:00,8.82,8.83,8.82,8.82,78800.0,8.7419,8.7518,8.7419,8.7419,78800.0
2006-05-02 13:50:00,8.82,8.85,8.82,8.85,32800.0,8.7419,8.7716,8.7419,8.7716,32800.0
2006-05-02 14:00:00,8.85,8.85,8.82,8.83,258800.0,8.7716,8.7716,8.7419,8.7518,258800.0
2006-05-02 14:10:00,8.83,8.83,8.81,8.81,26800.0,8.7518,8.7518,8.732,8.732,26800.0
2006-05-02 14:20:00,8.81,8.82,8.8,8.81,82000.0,8.732,8.7419,8.7221,8.732,82000.0
2006-05-02 14:30:00,8.81,8.81,8.79,8.79,119600.0,8.732,8.732,8.7122,8.7122,119600.0
2006-05-02 14:40:00,8.79,8.8,8.78,8.79,107600.0,8.7122,8.7221,8.7022,8.7122,107600.0
2006-05-02 14:50:00,8.79,8.79,8.76,8.76,156800.0,8.7122,8.7122,8.6824,8.6824,156800.0
2006-05-02 15:00:00,8.76,8.77,8.76,8.77,85600.0,8.6824,8.6923,8.6824,8.6923,85600.0
2006-05-02 15:10:00,8.77,8.77,8.75,8.75,131600.0,8.6923,8.6923,8.6725,8.6725,131600.0
2006-05-02 15:20:00,8.75,8.76,8.74,8.75,554400.0,8.6725,8.6824,8.6626,8.6725,554400.0
2006-05-02 15:30:00,8.74,8.76,8.74,8.75,105600.0,8.6626,8.6824,8.6626,8.6725,105600.0
2006-05-02 15:40:00,8.75,8.76,8.74,8.74,182800.0,8.6725,8.6824,8.6626,8.6626,182800.0
2006-05-02 15:50:00,8.74,8.75,8.74,8.75,242000.0,8.6626,8.6725,8.6626,8.6725,242000.0
2006-05-03 09:30:00,8.75,8.75,8.68,8.69,119200.0,8.6725,8.6725,8.6031,8.613,119200.0
2006-05-03 09:40:00,8.69,8.69,8.68,8.68,787600.0,8.613,8.613,8.6031,8.6031,787600.0
2006-05-03 09:50:00,8.68,8.69,8.67,8.67,195200.0,8.6031,8.613,8.5932,8.5932,195200.0
2006-05-03 10:00:00,8.67,8.67,8.65,8.66,209600.0,8.5932,8.5932,8.5734,8.5833,209600.0
2006-05-03 10:10:00,8.65,8.68,8.65,8.67,193200.0,8.5734,8.6031,8.5734,8.5932,193200.0
2006-05-03 10:20:00,8.67,8.67,8.65,8.65,130000.0,8.5932,8.5932,8.5734,8.5734,130000.0
2006-05-03 10:30:00,8.65,8.67,8.65,8.65,718800.0,8.5734,8.5932,8.5734,8.5734,718800.0
2006-05-03 10:40:00,8.65,8.67,8.63,8.64,129200.0,8.5734,8.5932,8.5536,8.5635,129200.0
2006-05-03 10:50:00,8.63,8.67,8.63,8.67,217200.0,8.5536,8.5932,8.5536,8.5932,217200.0
2006-05-03 11:00:00,8.66,8.67,8.65,8.66,1334000.0,8.5833,8.5932,8.5734,8.5833,1334000.0
2006-05-03 11:10:00,8.67,8.67,8.66,8.67,281600.0,8.5932,8.5932,8.5833,8.5932,281600.0
2006-05-03 11:20:00,8.67,8.69,8.61,8.66,2779200.0,8.5932,8.613,8.5338,8.5833,2779200.0
2006-05-03 11:30:00,8.66,8.66,8.6,8.61,169200.0,8.5833,8.5833,8.5238,8.5338,169200.0
2006-05-03 11:40:00,8.61,8.61,8.57,8.58,644800.0,8.5338,8.5338,8.4941,8.504,644800.0
2006-05-03 11:50:00,8.58,8.6,8.57,8.59,65200.0,8.504,8.5238,8.4941,8.5139,65200.0
2006-05-03 12:00:00,8.59,8.59,8.57,8.57,104400.0,8.5139,8.5139,8.4941,8.4941,104400.0
2006-05-03 12:10:00,8.57,8.57,8.56,8.57,210400.0,8.4941,8.4941,8.4842,8.4941,210400.0
2006-05-03 12:20:00,8.57,8.57,8.55,8.56,58400.0,8.4941,8.4941,8.4743,8.4842,58400.0
2006-05-03 12:30:00,8.56,8.56,8.56,8.56,267200.0,8.4842,8.4842,8.4842,8.4842,267200.0
2006-05-03 12:40:00,8.56,8.59,8.56,8.59,145600.0,8.4842,8.5139,8.4842,8.5139,145600.0
2006-05-03 12:50:00,8.59,8.62,8.56,8.62,82400.0,8.5139,8.5437,8.4842,8.5437,82400.0
2006-05-03 13:00:00,8.62,8.65,8.62,8.65,71600.0,8.5437,8.5734,8.5437,8.5734,71600.0
2006-05-03 13:10:00,8.66,8.71,8.66,8.68,77200.0,8.5833,8.6329,8.5833,8.6031,77200.0
2006-05-03 13:20:00,8.67,8.67,8.65,8.65,68400.0,8.5932,8.5932,8.5734,8.5734,68400.0
2006-05-03 13:30:00,8.65,8.65,8.65,8.65,73200.0,8.5734,8.5734,8.5734,8.5734,73200.0
2006-05-03 13:40:00,8.65,8.66,8.63,8.66,140000.0,8.5734,8.5833,8.5536,8.5833,140000.0
2006-05-03 13:50:00,8.66,8.67,8.65,8.66,65200.0,8.5833,8.5932,8.5734,8.5833,65200.0
2006-05-03 14:00:00,8.66,8.67,8.65,8.67,90000.0,8.5833,8.5932,8.5734,8.5932,90000.0
2006-05-03 14:10:00,8.67,8.67,8.64,8.66,90000.0,8.5932,8.5932,8.5635,8.5833,90000.0
2006-05-03 14:20:00,8.65,8.66,8.63,8.65,124000.0,8.5734,8.5833,8.5536,8.5734,124000.0
2006-05-03 14:30:00,8.66,8.67,8.63,8.65,247600.0,8.5833,8.5932,8.5536,8.5734,247600.0
2006-05-03 14:40:00,8.65,8.66,8.65,8.65,52800.0,8.5734,8.5833,8.5734,8.5734,52800.0
2006-05-03 14:50:00,8.65,8.68,8.61,8.62,98400.0,8.5734,8.6031,8.5338,8.5437,98400.0
2006-05-03 15:00:00,8.62,8.63,8.61,8.62,192400.0,8.5437,8.5536,8.5338,8.5437,192400.0
2006-05-03 15:10:00,8.62,8.63,8.61,8.63,84800.0,8.5437,8.5536,8.5338,8.5536,84800.0
2006-05-03 15:20:00,8.63,8.63,8.61,8.62,218400.0,8.5536,8.5536,8.5338,8.5437,218400.0
2006-05-03 15:30:00,8.62,8.65,8.55,8.55,296400.0,8.5437,8.5734,8.4743,8.4743,296400.0
2006-05-03 15:40:00,8.56,8.59,8.55,8.58,412000.0,8.4842,8.5139,8.4743,8.504,412000.0
2006-05-03 15:50:00,8.59,8.61,8.56,8.57,675600.0,8.5139,8.5338,8.4842,8.4941,675600.0
2006-05-04 09:30:00,8.64,8.79,8.64,8.79,213200.0,8.5635,8.7122,8.5635,8.7122,213200.0
2006-05-04 09:40:00,8.79,8.84,8.75,8.81,148800.0,8.7122,8.7617,8.6725,8.732,148800.0
2006-05-04 09:50:00,8.81,8.86,8.81,8.84,228800.0,8.732,8.7815,8.732,8.7617,228800.0
2006-05-04 10:00:00,8.84,8.85,8.81,8.85,314000.0,8.7617,8.7716,8.732,8.7716,314000.0
2006-05-04 10:10:00,8.85,8.85,8.82,8.82,169600.0,8.7716,8.7716,8.7419,8.7419,169600.0
2006-05-04 10:20:00,8.82,8.84,8.81,8.84,142400.0,8.7419,8.7617,8.732,8.7617,142400.0
2006-05-04 10:30:00,8.84,8.84,8.81,8.82,224400.0,8.7617,8.7617,8.732,8.7419,224400.0
2006-05-04 10:40:00,8.8,8.84,8.79,8.84,75200.0,8.7221,8.7617,8.7122,8.7617,75200.0
2006-05-04 10:50:00,8.84,8.84,8.82,8.82,154400.0,8.7617,8.7617,8.7419,8.7419,154400.0
2006-05-04 11:00:00,8.82,8.84,8.82,8.82,52000.0,8.7419,8.7617,8.7419,8.7419,52000.0
2006-05-04 11:10:00,8.82,8.82,8.8,8.82,76400.0,8.7419,8.7419,8.7221,8.7419,76400.0
2006-05-04 11:20:00,8.82,8.83,8.8,8.82,58000.0,8.7419,8.7518,8.7221,8.7419,58000.0
2006-05-04 11:30:00,8.82,8.83,8.81,8.83,55200.0,8.7419,8.7518,8.732,8.7518,55200.0
2006-05-04 11:40:00,8.82,8.83,8.81,8.81,112800.0,8.7419,8.7518,8.732,8.732,112800.0
2006-05-04 11:50:00,8.81,8.82,8.81,8.81,62800.0,8.732,8.7419,8.732,8.732,62800.0
2006-05-04 12:00:00,8.82,8.82,8.81,8.81,46400.0,8.7419,8.7419,8.732,8.732,46400.0
2006-05-04 12:10:00,8.81,8.81,8.79,8.8,100000.0,8.732,8.732,8.7122,8.7221,100000.0
2006-05-04 12:20:00,8.8,8.8,8.78,8.78,143600.0,8.7221,8.7221,8.7022,8.7022,143600.0
2006-05-04 12:30:00,8.78,8.78,8.77,8.77,40400.0,8.7022,8.7022,8.6923,8.6923,40400.0
2006-05-04 12:40:00,8.77,8.79,8.77,8.77,50400.0,8.6923,8.7122,8.6923,8.6923,50400.0
2006-05-04 12:50:00,8.77,8.78,8.77,8.77,36800.0,8.6923,8.7022,8.6923,8.6923,36800.0
2006-05-04 13:00:00,8.77,8.78,8.77,8.78,86000.0,8.6923,8.7022,8.6923,8.7022,86000.0
2006-05-04 13:10:00,8.78,8.81,8.78,8.79,178000.0,8.7022,8.732,8.7022,8.7122,178000.0
2006-05-04 13:20:00,8.79,8.79,8.78,8.78,30800.0,8.7122,8.7122,8.7022,8.7022,30800.0
2006-05-04 13:30:00,8.78,8.79,8.78,8.78,34000.0,8.7022,8.7122,8.7022,8.7022,34000.0
2006-05-04 13:40:00,8.78,8.79,8.78,8.79,40400.0,8.7022,8.7122,8.7022,8.7122,40400.0
2006-05-04 13:50:00,8.79,8.8,8.79,8.8,22000.0,8.7122,8.7221,8.7122,8.7221,22000.0
2006-05-04 14:00:00,8.8,8.8,8.79,8.8,35200.0,8.7221,8.7221,8.7122,8.7221,35200.0
2006-05-04 14:10:00,8.8,8.8,8.77,8.78,88800.0,8.7221,8.7221,8.6923,8.7022,88800.0
2006-05-04 14:20:00,8.77,8.79,8.77,8.79,36000.0,8.6923,8.7122,8.6923,8.7122,36000.0
2006-05-04 14:30:00,8.79,8.79,8.77,8.77,56800.0,8.7122,8.7122,8.6923,8.6923,56800.0
2006-05-04 14:40:00,8.77,8.77,8.75,8.75,95200.0,8.6923,8.6923,8.6725,8.6725,95200.0
2006-05-04 14:50:00,8.75,8.76,8.73,8.76,96800.0,8.6725,8.6824,8.6527,8.6824,96800.0
2006-05-04 15:00:00,8.76,8.76,8.74,8.74,127600.0,8.6824,8.6824,8.6626,8.6626,127600.0
2006-05-04 15:10:00,8.75,8.76,8.73,8.73,99200.0,8.6725,8.6824,8.6527,8.6527,99200.0
2006-05-04 15:20:00,8.73,8.74,8.72,8.73,152400.0,8.6527,8.6626,8.6428,8.6527,152400.0
2006-05-04 15:30:00,8.73,8.73,8.72,8.73,201200.0,8.6527,8.6527,8.6428,8.6527,201200.0
2006-05-04 15:40:00,8.73,8.77,8.72,8.72,214800.0,8.6527,8.6923,8.6428,8.6428,214800.0
2006-05-04 15:50:00,8.72,8.74,8.72,8.73,191200.0,8.6428,8.6626,8.6428,8.6527,191200.0
2006-05-05 09:30:00,8.84,8.84,8.78,8.83,234800.0,8.7617,8.7617,8.7022,8.7518,234800.0
2006-05-05 09:40:00,8.83,8.83,8.68,8.69,257600.0,8.7518,8.7518,8.6031,8.613,257600.0
2006-05-05 09:50:00,8.71,8.78,8.7,8.77,97200.0,8.6329,8.7022,8.623,8.6923,97200.0
2006-05-05 10:00:00,8.77,8.77,8.71,8.71,108000.0,8.6923,8.6923,8.6329,8.6329,108000.0
2006-05-05 10:10:00,8.7,8.74,8.69,8.74,36000.0,8.623,8.6626,8.613,8.6626,36000.0
2006-05-05 10:20:00,8.74,8.74,8.67,8.67,80800.0,8.6626,8.6626,8.5932,8.5932,80800.0
2006-05-05 10:30:00,8.67,8.7,8.63,8.66,422400.0,8.5932,8.623,8.5536,8.5833,422400.0
2006-05-05 10:40:00,8.66,8.66,8.52,8.53,604000.0,8.5833,8.5833,8.4445,8.4545,604000.0
2006-05-05 10:50:00,8.53,8.55,8.48,8.55,419600.0,8.4545,8.4743,8.4049,8.4743,419600.0
2006-05-05 11:00:00,8.55,8.57,8.54,8.54,267600.0,8.4743,8.4941,8.4644,8.4644,267600.0
2006-05-05 11:10:00,8.54,8.55,8.54,8.55,200800.0,8.4644,8.4743,8.4644,8.4743,200800.0
2006-05-05 11:20:00,8.55,8.55,8.49,8.5,163200.0,8.4743,8.4743,8.4148,8.4247,163200.0
2006-05-05 11:30:00,8.49,8.53,8.49,8.53,267600.0,8.4148,8.4545,8.4148,8.4545,267600.0
2006-05-05 11:40:00,8.53,8.61,8.53,8.59,142000.0,8.4545,8.5338,8.4545,8.5139,142000.0
2006-05-05 11:50:00,8.59,8.62,8.59,8.6,42400.0,8.5139,8.5437,8.5139,8.5238,42400.0
2006-05-05 12:00:00,8.6,8.6,8.58,8.59,36000.0,8.5238,8.5238,8.504,8.5139,36000.0
2006-05-05 12:10:00,8.59,8.59,8.58,8.58,37200.0,8.5139,8.5139,8.504,8.504,37200.0
2006-05-05 12:20:00,8.58,8.58,8.56,8.56,19600.0,8.504,8.504,8.4842,8.4842,19600.0
2006-05-05 12:30:00,8.56,8.58,8.56,8.58,36800.0,8.4842,8.504,8.4842,8.504,36800.0
2006-05-05 12:40:00,8.58,8.59,8.56,8.59,44400.0,8.504,8.5139,8.4842,8.5139,44400.0
2006-05-05 12:50:00,8.59,8.6,8.59,8.6,37600.0,8.5139,8.5238,8.5139,8.5238,37600.0
2006-05-05 13:00:00,8.59,8.62,8.58,8.6,52800.0,8.5139,8.5437,8.504,8.5238,52800.0
2006-05-05 13:10:00,8.61,8.61,8.58,8.6,78000.0,8.5338,8.5338,8.504,8.5238,78000.0
2006-05-05 13:20:00,8.59,8.6,8.57,8.57,122000.0,8.5139,8.5238,8.4941,8.4941,122000.0
2006-05-05 13:30:00,8.56,8.57,8.56,8.57,190000.0,8.4842,8.4941,8.4842,8.4941,190000.0
2006-05-05 13:40:00,8.57,8.58,8.56,8.57,39200.0,8.4941,8.504,8.4842,8.4941,39200.0
2006-05-05 13:50:00,8.57,8.59,8.56,8.57,70400.0,8.4941,8.5139,8.4842,8.4941,70400.0
2006-05-05 14:00:00,8.57,8.58,8.56,8.57,48400.0,8.4941,8.504,8.4842,8.4941,48400.0
2006-05-05 14:10:00,8.57,8.59,8.56,8.56,66800.0,8.4941,8.5139,8.4842,8.4842,66800.0
2006-05-05 14:20:00,8.56,8.57,8.56,8.56,104000.0,8.4842,8.4941,8.4842,8.4842,104000.0
2006-05-05 14:30:00,8.56,8.58,8.56,8.57,56000.0,8.4842,8.504,8.4842,8.4941,56000.0
2006-05-05 14:40:00,8.56,8.57,8.5,8.57,230000.0,8.4842,8.4941,8.4247,8.4941,230000.0
2006-05-05 14:50:00,8.58,8.58,8.56,8.56,54800.0,8.504,8.504,8.4842,8.4842,54800.0
2006-05-05 15:00:00,8.57,8.57,8.55,8.55,71600.0,8.4941,8.4941,8.4743,8.4743,71600.0
2006-05-05 15:10:00,8.56,8.56,8.5,8.56,338000.0,8.4842,8.4842,8.4247,8.4842,338000.0
2006-05-05 15:20:00,8.56,8.56,8.5,8.52,102000.0,8.4842,8.4842,8.4247,8.4445,102000.0
2006-05-05 15:30:00,8.52,8.56,8.5,8.51,151600.0,8.4445,8.4842,8.4247,8.4346,151600.0
2006-05-05 15:40:00,8.51,8.56,8.51,8.52,307600.0,8.4346,8.4842,8.4346,8.4445,307600.0
2006-05-05 15:50:00,8.52,8.55,8.48,8.52,420800.0,8.4445,8.4743,8.4049,8.4445,420800.0
2006-05-08 09:30:00,8.59,8.61,8.51,8.59,202000.0,8.5139,8.5338,8.4346,8.5139,202000.0
2006-05-08 09:40:00,8.59,8.66,8.59,8.65,313200.0,8.5139,8.5833,8.5139,8.5734,313200.0
2006-05-08 09:50:00,8.65,8.67,8.6,8.61,123200.0,8.5734,8.5932,8.5238,8.5338,123200.0
2006-05-08 10:00:00,8.57,8.65,8.57,8.65,100400.0,8.4941,8.5734,8.4941,8.5734,100400.0
2006-05-08 10:10:00,8.65,8.66,8.65,8.65,63600.0,8.5734,8.5833,8.5734,8.5734,63600.0
2006-05-08 10:20:00,8.65,8.66,8.64,8.64,57200.0,8.5734,8.5833,8.5635,8.5635,57200.0
2006-05-08 10:30:00,8.65,8.7,8.65,8.69,123200.0,8.5734,8.623,8.5734,8.613,123200.0
2006-05-08 10:40:00,8.69,8.69,8.67,8.67,36800.0,8.613,8.613,8.5932,8.5932,36800.0
2006-05-08 10:50:00,8.67,8.68,8.65,8.65,45600.0,8.5932,8.6031,8.5734,8.5734,45600.0
2006-05-08 11:00:00,8.65,8.65,8.64,8.65,33200.0,8.5734,8.5734,8.5635,8.5734,33200.0
2006-05-08 11:10:00,8.64,8.65,8.63,8.64,92000.0,8.5635,8.5734,8.5536,8.5635,92000.0
2006-05-08 11:20:00,8.64,8.64,8.63,8.63,48400.0,8.5635,8.5635,8.5536,8.5536,48400.0
2006-05-08 11:30:00,8.63,8.65,8.63,8.64,38800.0,8.5536,8.5734,8.5536,8.5635,38800.0
2006-05-08 11:40:00,8.64,8.65,8.63,8.64,33600.0,8.5635,8.5734,8.5536,8.5635,33600.0
2006-05-08 11:50:00,8.65,8.66,8.65,8.66,37200.0,8.5734,8.5833,8.5734,8.5833,37200.0
2006-05-08 12:00:00,8.66,8.66,8.65,8.66,11200.0,8.5833,8.5833,8.5734,8.5833,11200.0
2006-05-08 12:10:00,8.66,8.66,8.59,8.59,81200.0,8.5833,8.5833,8.5139,8.5139,81200.0
2006-05-08 12:20:00,8.6,8.6,8.57,8.57,83600.0,8.5238,8.5238,8.4941,8.4941,83600.0
2006-05-08 12:30:00,8.57,8.58,8.56,8.58,75600.0,8.4941,8.504,8.4842,8.504,75600.0
2006-05-08 12:40:00,8.58,8.59,8.58,8.59,26400.0,8.504,8.5139,8.504,8.5139,26400.0
2006-05-08 12:50:00,8.59,8.59,8.56,8.56,76800.0,8.5139,8.5139,8.4842,8.4842,76800.0
2006-05-08 13:00:00,8.56,8.59,8.56,8.58,35600.0,8.4842,8.5139,8.4842,8.504,35600.0
2006-05-08 13:10:00,8.58,8.58,8.55,8.55,44400.0,8.504,8.504,8.4743,8.4743,44400.0
2006-05-08 13:20:00,8.55,8.56,8.55,8.56,33600.0,8.4743,8.4842,8.4743,8.4842,33600.0
2006-05-08 13:30:00,8.56,8.59,8.56,8.59,42800.0,8.4842,8.5139,8.4842,8.5139,42800.0
2006-05-08 13:40:00,8.58,8.58,8.56,8.56,36000.0,8.504,8.504,8.4842,8.4842,36000.0
2006-05-08 13:50:00,8.56,8.59,8.55,8.59,230000.0,8.4842,8.5139,8.4743,8.5139,230000.0
2006-05-08 14:00:00,8.59,8.59,8.57,8.57,47200.0,8.5139,8.5139,8.4941,8.4941,47200.0
2006-05-08 14:10:00,8.56,8.57,8.56,8.57,48800.0,8.4842,8.4941,8.4842,8.4941,48800.0
2006-05-08 14:20:00,8.57,8.57,8.55,8.55,105200.0,8.4941,8.4941,8.4743,8.4743,105200.0
2006-05-08 14:30:00,8.55,8.57,8.55,8.57,29600.0,8.4743,8.4941,8.4743,8.4941,29600.0
2006-05-08 14:40:00,8.57,8.57,8.56,8.56,30400.0,8.4941,8.4941,8.4842,8.4842,30400.0
2006-05-08 14:50:00,8.56,8.56,8.56,8.56,47600.0,8.4842,8.4842,8.4842,8.4842,47600.0
2006-05-08 15:00:00,8.56,8.56,8.56,8.56,22800.0,8.4842,8.4842,8.4842,8.4842,22800.0
2006-05-08 15:10:00,8.56,8.57,8.56,8.57,68000.0,8.4842,8.4941,8.4842,8.4941,68000.0
2006-05-08 15:20:00,8.56,8.58,8.56,8.56,150800.0,8.4842,8.504,8.4842,8.4842,150800.0
2006-05-08 15:30:00,8.57,8.57,8.56,8.56,70800.0,8.4941,8.4941,8.4842,8.4842,70800.0
2006-05-08 15:40:00,8.57,8.58,8.56,8.57,330800.0,8.4941,8.504,8.4842,8.4941,330800.0
2006-05-08 15:50:00,8.57,8.58,8.56,8.58,122800.0,8.4941,8.504,8.4842,8.504,122800.0
2006-05-09 09:30:00,8.55,8.55,8.47,8.51,122800.0,8.4743,8.4743,8.395,8.4346,122800.0
2006-05-09 09:40:00,8.52,8.53,8.47,8.5,126400.0,8.4445,8.4545,8.395,8.4247,126400.0
2006-05-09 09:50:00,8.49,8.49,8.47,8.48,86400.0,8.4148,8.4148,8.395,8.4049,86400.0
2006-05-09 10:00:00,8.48,8.48,8.42,8.43,370800.0,8.4049,8.4049,8.3454,8.3553,370800.0
2006-05-09 10:10:00,8.43,8.46,8.43,8.43,150000.0,8.3553,8.3851,8.3553,8.3553,150000.0
2006-05-09 10:20:00,8.42,8.42,8.4,8.4,156400.0,8.3454,8.3454,8.3256,8.3256,156400.0
2006-05-09 10:30:00,8.4,8.43,8.4,8.41,131600.0,8.3256,8.3553,8.3256,8.3355,131600.0
2006-05-09 10:40:00,8.42,8.42,8.4,8.4,258400.0,8.3454,8.3454,8.3256,8.3256,258400.0
2006-05-09 10:50:00,8.4,8.41,8.4,8.4,166000.0,8.3256,8.3355,8.3256,8.3256,166000.0
2006-05-09 11:00:00,8.4,8.41,8.38,8.38,267600.0,8.3256,8.3355,8.3058,8.3058,267600.0
2006-05-09 11:10:00,8.39,8.39,8.37,8.37,278000.0,8.3157,8.3157,8.2959,8.2959,278000.0
2006-05-09 11:20:00,8.37,8.41,8.37,8.4,204000.0,8.2959,8.3355,8.2959,8.3256,204000.0
2006-05-09 11:30:00,8.4,8.43,8.39,8.43,697200.0,8.3256,8.3553,8.3157,8.3553,697200.0
2006-05-09 11:40:00,8.43,8.43,8.4,8.41,284800.0,8.3553,8.3553,8.3256,8.3355,284800.0
2006-05-09 11:50:00,8.41,8.42,8.4,8.4,193600.0,8.3355,8.3454,8.3256,8.3256,193600.0
2006-05-09 12:00:00,8.4,8.4,8.37,8.39,435200.0,8.3256,8.3256,8.2959,8.3157,435200.0
2006-05-09 12:10:00,8.39,8.39,8.38,8.38,381200.0,8.3157,8.3157,8.3058,8.3058,381200.0
2006-05-09 12:20:00,8.38,8.38,8.38,8.38,136000.0,8.3058,8.3058,8.3058,8.3058,136000.0
2006-05-09 12:30:00,8.38,8.4,8.38,8.39,89200.0,8.3058,8.3256,8.3058,8.3157,89200.0
2006-05-09 12:40:00,8.39,8.4,8.37,8.38,122800.0,8.3157,8.3256,8.2959,8.3058,122800.0
2006-05-09 12:50:00,8.37,8.4,8.35,8.4,560000.0,8.2959,8.3256,8.2761,8.3256,560000.0
2006-05-09 13:00:00,8.4,8.41,8.37,8.38,474000.0,8.3256,8.3355,8.2959,8.3058,474000.0
2006-05-09 13:10:00,8.38,8.41,8.38,8.4,217200.0,8.3058,8.3355,8.3058,8.3256,217200.0
2006-05-09 13:20:00,8.4,8.42,8.4,8.4,20000.0,8.3256,8.3454,8.3256,8.3256,20000.0
2006-05-09 13:30:00,8.4,8.42,8.4,8.42,261200.0,8.3256,8.3454,8.3256,8.3454,261200.0
2006-05-09 13:40:00,8.42,8.44,8.39,8.42,210400.0,8.3454,8.3653,8.3157,8.3454,210400.0
2006-05-09 13:50:00,8.42,8.42,8.4,8.4,35200.0,8.3454,8.3454,8.3256,8.3256,35200.0
2006-05-09 14:00:00,8.4,8.4,8.4,8.4,54800.0,8.3256,8.3256,8.3256,8.3256,54800.0
2006-05-09 14:10:00,8.4,8.41,8.37,8.4,253600.0,8.3256,8.3355,8.2959,8.3256,253600.0
2006-05-09 14:20:00,8.4,8.42,8.4,8.42,259600.0,8.3256,8.3454,8.3256,8.3454,259600.0
2006-05-09 14:30:00,8.42,8.42,8.41,8.41,122400.0,8.3454,8.3454,8.3355,8.3355,122400.0
2006-05-09 14:40:00,8.4,8.4,8.4,8.4,35200.0,8.3256,8.3256,8.3256,8.3256,35200.0
2006-05-09 14:50:00,8.4,8.43,8.4,8.43,171200.0,8.3256,8.3553,8.3256,8.3553,171200.0
2006-05-09 15:00:00,8.43,8.44,8.42,8.42,138800.0,8.3553,8.3653,8.3454,8.3454,138800.0
2006-05-09 15:10:00,8.43,8.44,8.42,8.43,92400.0,8.3553,8.3653,8.3454,8.3553,92400.0
2006-05-09 15:20:00,8.43,8.44,8.42,8.43,101600.0,8.3553,8.3653,8.3454,8.3553,101600.0
2006-05-09 15:30:00,8.43,8.47,8.43,8.46,188000.0,8.3553,8.395,8.3553,8.3851,188000.0
2006-05-09 15:40:00,8.46,8.49,8.46,8.49,144400.0,8.3851,8.4148,8.3851,8.4148,144400.0
2006-05-09 15:50:00,8.49,8.49,8.46,8.47,133200.0,8.4148,8.4148,8.3851,8.395,133200.0
2006-05-10 09:30:00,8.47,8.47,8.3,8.3,628000.0,8.395,8.395,8.2265,8.2265,628000.0
2006-05-10 09:40:00,8.3,8.33,8.3,8.31,522000.0,8.2265,8.2562,8.2265,8.2364,522000.0
2006-05-10 09:50:00,8.31,8.31,8.17,8.22,646800.0,8.2364,8.2364,8.0976,8.1472,646800.0
2006-05-10 10:00:00,8.21,8.21,8.15,8.15,759600.0,8.1373,8.1373,8.0778,8.0778,759600.0
2006-05-10 10:10:00,8.15,8.17,8.13,8.16,704000.0,8.0778,8.0976,8.058,8.0877,704000.0
2006-05-10 10:20:00,8.16,8.17,8.04,8.05,404400.0,8.0877,8.0976,7.9688,7.9787,404400.0
2006-05-10 10:30:00,8.05,8.08,8.05,8.08,682000.0,7.9787,8.0084,7.9787,8.0084,682000.0
2006-05-10 10:40:00,8.08,8.08,8.04,8.07,834400.0,8.0084,8.0084,7.9688,7.9985,834400.0
2006-05-10 10:50:00,8.07,8.11,8.05,8.06,538800.0,7.9985,8.0382,7.9787,7.9886,538800.0
2006-05-10 11:00:00,8.06,8.11,8.06,8.09,424400.0,7.9886,8.0382,7.9886,8.0184,424400.0
2006-05-10 11:10:00,8.07,8.09,8.07,8.08,82000.0,7.9985,8.0184,7.9985,8.0084,82000.0
2006-05-10 11:20:00,8.08,8.11,8.07,8.1,135200.0,8.0084,8.0382,7.9985,8.0283,135200.0
2006-05-10 11:30:00,8.1,8.15,8.1,8.14,342800.0,8.0283,8.0778,8.0283,8.0679,342800.0
2006-05-10 11:40:00,8.14,8.17,8.12,8.14,381200.0,8.0679,8.0976,8.0481,8.0679,381200.0
2006-05-10 11:50:00,8.15,8.19,8.14,8.16,297200.0,8.0778,8.1175,8.0679,8.0877,297200.0
2006-05-10 12:00:00,8.16,8.19,8.16,8.19,357600.0,8.0877,8.1175,8.0877,8.1175,357600.0
2006-05-10 12:10:00,8.19,8.2,8.16,8.17,300800.0,8.1175,8.1274,8.0877,8.0976,300800.0
2006-05-10 12:20:00,8.17,8.17,8.13,8.13,133600.0,8.0976,8.0976,8.058,8.058,133600.0
2006-05-10 12:30:00,8.13,8.13,8.11,8.11,255600.0,8.058,8.058,8.0382,8.0382,255600.0
2006-05-10 12:40:00,8.11,8.11,8.09,8.1,109600.0,8.0382,8.0382,8.0184,8.0283,109600.0
2006-05-10 12:50:00,8.1,8.12,8.09,8.11,118000.0,8.0283,8.0481,8.0184,8.0382,118000.0
2006-05-10 13:00:00,8.11,8.15,8.11,8.13,109600.0,8.0382,8.0778,8.0382,8.058,109600.0
2006-05-10 13:10:00,8.14,8.15,8.12,8.14,72800.0,8.0679,8.0778,8.0481,8.0679,72800.0
2006-05-10 13:20:00,8.13,8.15,8.13,8.14,193600.0,8.058,8.0778,8.058,8.0679,193600.0
2006-05-10 13:30:00,8.14,8.16,8.13,8.15,313600.0,8.0679,8.0877,8.058,8.0778,313600.0
2006-05-10 13:40:00,8.15,8.17,8.15,8.17,175200.0,8.0778,8.0976,8.0778,8.0976,175200.0
2006-05-10 13:50:00,8.16,8.18,8.16,8.18,241200.0,8.0877,8.1076,8.0877,8.1076,241200.0
2006-05-10 14:00:00,8.18,8.19,8.17,8.19,122400.0,8.1076,8.1175,8.0976,8.1175,122400.0
2006-05-10 14:10:00,8.18,8.19,8.17,8.19,228400.0,8.1076,8.1175,8.0976,8.1175,228400.0
2006-05-10 14:20:00,8.19,8.21,8.18,8.21,170400.0,8.1175,8.1373,8.1076,8.1373,170400.0
2006-05-10 14:30:00,8.2,8.21,8.19,8.21,181200.0,8.1274,8.1373,8.1175,8.1373,181200.0
2006-05-10 14:40:00,8.21,8.26,8.21,8.22,347200.0,8.1373,8.1869,8.1373,8.1472,347200.0
2006-05-10 14:50:00,8.22,8.24,8.21,8.21,256000.0,8.1472,8.167,8.1373,8.1373,256000.0
2006-05-10 15:00:00,8.21,8.24,8.21,8.24,180000.0,8.1373,8.167,8.1373,8.167,180000.0
2006-05-10 15:10:00,8.24,8.24,8.22,8.23,177200.0,8.167,8.167,8.1472,8.1571,177200.0
2006-05-10 15:20:00,8.23,8.23,8.22,8.23,399600.0,8.1571,8.1571,8.1472,8.1571,399600.0
2006-05-10 15:30:00,8.23,8.23,8.18,8.2,449200.0,8.1571,8.1571,8.1076,8.1274,449200.0
2006-05-10 15:40:00,8.2,8.21,8.18,8.2,499200.0,8.1274,8.1373,8.1076,8.1274,499200.0
2006-05-10 15:50:00,8.2,8.21,8.16,8.18,999600.0,8.1274,8.1373,8.0877,8.1076,999600.0
2006-05-11 09:30:00,8.15,8.18,8.12,8.18,149200.0,8.0778,8.1076,8.0481,8.1076,149200.0
2006-05-11 09:40:00,8.18,8.22,8.13,8.15,72800.0,8.1076,8.1472,8.058,8.0778,72800.0
2006-05-11 09:50:00,8.14,8.18,8.14,8.18,134800.0,8.0679,8.1076,8.0679,8.1076,134800.0
2006-05-11 10:00:00,8.19,8.21,8.17,8.19,157600.0,8.1175,8.1373,8.0976,8.1175,157600.0
2006-05-11 10:10:00,8.18,8.19,8.16,8.18,70000.0,8.1076,8.1175,8.0877,8.1076,70000.0
2006-05-11 10:20:00,8.18,8.19,8.16,8.17,99600.0,8.1076,8.1175,8.0877,8.0976,99600.0
2006-05-11 10:30:00,8.17,8.19,8.16,8.17,155600.0,8.0976,8.1175,8.0877,8.0976,155600.0
2006-05-11 10:40:00,8.17,8.19,8.15,8.17,266000.0,8.0976,8.1175,8.0778,8.0976,266000.0
2006-05-11 10:50:00,8.17,8.18,8.17,8.17,70000.0,8.0976,8.1076,8.0976,8.0976,70000.0
2006-05-11 11:00:00,8.18,8.19,8.17,8.19,130400.0,8.1076,8.1175,8.0976,8.1175,130400.0
2006-05-11 11:10:00,8.19,8.19,8.17,8.18,119600.0,8.1175,8.1175,8.0976,8.1076,119600.0
2006-05-11 11:20:00,8.17,8.18,8.15,8.16,76800.0,8.0976,8.1076,8.0778,8.0877,76800.0
2006-05-11 11:30:00,8.16,8.16,8.11,8.13,163600.0,8.0877,8.0877,8.0382,8.058,163600.0
2006-05-11 11:40:00,8.12,8.13,8.11,8.12,121600.0,8.0481,8.058,8.0382,8.0481,121600.0
2006-05-11 11:50:00,8.12,8.13,8.11,8.12,130800.0,8.0481,8.058,8.0382,8.0481,130800.0
2006-05-11 12:00:00,8.13,8.13,8.08,8.08,101200.0,8.058,8.058,8.0084,8.0084,101200.0
2006-05-11 12:10:00,8.08,8.08,8.02,8.03,161600.0,8.0084,8.0084,7.949,7.9589,161600.0
2006-05-11 12:20:00,8.03,8.06,8.02,8.06,158000.0,7.9589,7.9886,7.949,7.9886,158000.0
2006-05-11 12:30:00,8.06,8.06,8.02,8.03,75600.0,7.9886,7.9886,7.949,7.9589,75600.0
2006-05-11 12:40:00,8.03,8.04,8.02,8.03,44800.0,7.9589,7.9688,7.949,7.9589,44800.0
2006-05-11 12:50:00,8.03,8.05,8.03,8.04,64000.0,7.9589,7.9787,7.9589,7.9688,64000.0
2006-05-11 13:00:00,8.04,8.05,8.03,8.04,107200.0,7.9688,7.9787,7.9589,7.9688,107200.0
2006-05-11 13:10:00,8.04,8.04,8.0,8.0,131600.0,7.9688,7.9688,7.9292,7.9292,131600.0
2006-05-11 13:20:00,8.0,8.0,7.99,7.99,54800.0,7.9292,7.9292,7.9192,7.9192,54800.0
2006-05-11 13:30:00,7.99,8.0,7.99,8.0,38000.0,7.9192,7.9292,7.9192,7.9292,38000.0
2006-05-11 13:40:00,8.0,8.0,7.99,7.99,56800.0,7.9292,7.9292,7.9192,7.9192,56800.0
2006-05-11 13:50:00,7.99,8.0,7.98,7.99,27200.0,7.9192,7.9292,7.9093,7.9192,27200.0
2006-05-11 14:00:00,8.0,8.05,8.0,8.03,131600.0,7.9292,7.9787,7.9292,7.9589,131600.0
2006-05-11 14:10:00,8.04,8.04,8.01,8.01,49600.0,7.9688,7.9688,7.9391,7.9391,49600.0
2006-05-11 14:20:00,8.01,8.03,8.01,8.03,31600.0,7.9391,7.9589,7.9391,7.9589,31600.0
2006-05-11 14:30:00,8.03,8.03,8.0,8.02,106000.0,7.9589,7.9589,7.9292,7.949,106000.0
2006-05-11 14:40:00,8.02,8.03,8.0,8.01,111600.0,7.949,7.9589,7.9292,7.9391,111600.0
2006-05-11 14:50:00,8.0,8.04,8.0,8.03,208400.0,7.9292,7.9688,7.9292,7.9589,208400.0
2006-05-11 15:00:00,8.04,8.04,8.03,8.04,90400.0,7.9688,7.9688,7.9589,7.9688,90400.0
2006-05-11 15:10:00,8.04,8.08,8.03,8.08,267600.0,7.9688,8.0084,7.9589,8.0084,267600.0
2006-05-11 15:20:00,8.08,8.13,8.07,8.13,208000.0,8.0084,8.058,7.9985,8.058,208000.0
2006-05-11 15:30:00,8.13,8.15,8.1,8.11,293600.0,8.058,8.0778,8.0283,8.0382,293600.0
2006-05-11 15:40:00,8.11,8.11,8.05,8.06,449200.0,8.0382,8.0382,7.9787,7.9886,449200.0
2006-05-11 15:50:00,8.06,8.08,8.04,8.08,508800.0,7.9886,8.0084,7.9688,8.0084,508800.0
2006-05-12 09:30:00,7.99,7.99,7.87,7.89,634000.0,7.9192,7.9192,7.8003,7.8201,634000.0
2006-05-12 09:40:00,7.88,7.99,7.85,7.99,388400.0,7.8102,7.9192,7.7805,7.9192,388400.0
2006-05-12 09:50:00,7.99,7.99,7.95,7.97,322400.0,7.9192,7.9192,7.8796,7.8994,322400.0
2006-05-12 10:00:00,7.96,7.97,7.85,7.86,194000.0,7.8895,7.8994,7.7805,7.7904,194000.0
2006-05-12 10:10:00,7.86,7.89,7.85,7.88,618800.0,7.7904,7.8201,7.7805,7.8102,618800.0
2006-05-12 10:20:00,7.88,7.89,7.86,7.86,341200.0,7.8102,7.8201,7.7904,7.7904,341200.0
2006-05-12 10:30:00,7.85,7.86,7.84,7.85,239600.0,7.7805,7.7904,7.7706,7.7805,239600.0
2006-05-12 10:40:00,7.85,7.88,7.83,7.87,294400.0,7.7805,7.8102,7.7607,7.8003,294400.0
2006-05-12 10:50:00,7.87,7.89,7.84,7.86,982400.0,7.8003,7.8201,7.7706,7.7904,982400.0
2006-05-12 11:00:00,7.85,7.88,7.85,7.86,319200.0,7.7805,7.8102,7.7805,7.7904,319200.0
2006-05-12 11:10:00,7.86,7.87,7.84,7.86,318400.0,7.7904,7.8003,7.7706,7.7904,318400.0
2006-05-12 11:20:00,7.86,7.89,7.86,7.87,208400.0,7.7904,7.8201,7.7904,7.8003,208400.0
2006-05-12 11:30:00,7.87,7.93,7.86,7.92,128800.0,7.8003,7.8598,7.7904,7.8499,128800.0
2006-05-12 11:40:00,7.92,7.95,7.89,7.92,266800.0,7.8499,7.8796,7.8201,7.8499,266800.0
2006-05-12 11:50:00,7.93,7.94,7.92,7.94,60400.0,7.8598,7.8697,7.8499,7.8697,60400.0
2006-05-12 12:00:00,7.93,7.94,7.9,7.91,114400.0,7.8598,7.8697,7.83,7.84,114400.0
2006-05-12 12:10:00,7.92,7.92,7.91,7.92,74800.0,7.8499,7.8499,7.84,7.8499,74800.0
2006-05-12 12:20:00,7.92,7.93,7.9,7.92,47600.0,7.8499,7.8598,7.83,7.8499,47600.0
2006-05-12 12:30:00,7.92,7.93,7.9,7.91,135600.0,7.8499,7.8598,7.83,7.84,135600.0
2006-05-12 12:40:00,7.9,7.91,7.9,7.9,85600.0,7.83,7.84,7.83,7.83,85600.0
2006-05-12 12:50:00,7.9,7.92,7.88,7.89,81200.0,7.83,7.8499,7.8102,7.8201,81200.0
2006-05-12 13:00:00,7.88,7.89,7.87,7.87,58400.0,7.8102,7.8201,7.8003,7.8003,58400.0
2006-05-12 13:10:00,7.87,7.88,7.87,7.87,43600.0,7.8003,7.8102,7.8003,7.8003,43600.0
2006-05-12 13:20:00,7.87,7.88,7.86,7.87,187600.0,7.8003,7.8102,7.7904,7.8003,187600.0
2006-05-12 13:30:00,7.87,7.88,7.86,7.87,69200.0,7.8003,7.8102,7.7904,7.8003,69200.0
2006-05-12 13:40:00,7.88,7.89,7.87,7.89,66000.0,7.8102,7.8201,7.8003,7.8201,66000.0
2006-05-12 13:50:00,7.89,7.91,7.88,7.9,192800.0,7.8201,7.84,7.8102,7.83,192800.0
2006-05-12 14:00:00,7.9,7.91,7.88,7.89,145200.0,7.83,7.84,7.8102,7.8201,145200.0
2006-05-12 14:10:00,7.89,7.93,7.86,7.87,269200.0,7.8201,7.8598,7.7904,7.8003,269200.0
2006-05-12 14:20:00,7.86,7.92,7.86,7.9,69600.0,7.7904,7.8499,7.7904,7.83,69600.0
2006-05-12 14:30:00,7.9,7.91,7.87,7.89,682800.0,7.83,7.84,7.8003,7.8201,682800.0
2006-05-12 14:40:00,7.89,7.92,7.88,7.91,146800.0,7.8201,7.8499,7.8102,7.84,146800.0
2006-05-12 14:50:00,7.9,7.91,7.87,7.89,134800.0,7.83,7.84,7.8003,7.8201,134800.0
2006-05-12 15:00:00,7.89,7.89,7.88,7.88,157200.0,7.8201,7.8201,7.8102,7.8102,157200.0
2006-05-12 15:10:00,7.87,7.88,7.84,7.85,194000.0,7.8003,7.8102,7.7706,7.7805,194000.0
2006-05-12 15:20:00,7.85,7.86,7.83,7.83,268400.0,7.7805,7.7904,7.7607,7.7607,268400.0
2006-05-12 15:30:00,7.83,7.84,7.8,7.81,218400.0,7.7607,7.7706,7.7309,7.7408,218400.0
2006-05-12 15:40:00,7.81,7.82,7.8,7.81,266400.0,7.7408,7.7507,7.7309,7.7408,266400.0
2006-05-12 15:50:00,7.8,7.81,7.76,7.8,424400.0,7.7309,7.7408,7.6913,7.7309,424400.0
2006-05-15 09:30:00,7.8,7.84,7.73,7.83,378800.0,7.7309,7.7706,7.6615,7.7607,378800.0
2006-05-15 09:40:00,7.83,7.89,7.83,7.84,174000.0,7.7607,7.8201,7.7607,7.7706,174000.0
2006-05-15 09:50:00,7.84,7.84,7.81,7.82,226400.0,7.7706,7.7706,7.7408,7.7507,226400.0
2006-05-15 10:00:00,7.82,7.82,7.75,7.8,552400.0,7.7507,7.7507,7.6814,7.7309,552400.0
2006-05-15 10:10:00,7.8,7.82,7.78,7.82,212400.0,7.7309,7.7507,7.7111,7.7507,212400.0
2006-05-15 10:20:00,7.82,7.86,7.8,7.86,228400.0,7.7507,7.7904,7.7309,7.7904,228400.0
2006-05-15 10:30:00,7.86,7.93,7.85,7.88,205600.0,7.7904,7.8598,7.7805,7.8102,205600.0
2006-05-15 10:40:00,7.88,7.88,7.85,7.86,98000.0,7.8102,7.8102,7.7805,7.7904,98000.0
2006-05-15 10:50:00,7.86,7.87,7.86,7.86,108400.0,7.7904,7.8003,7.7904,7.7904,108400.0
2006-05-15 11:00:00,7.86,7.88,7.86,7.88,207200.0,7.7904,7.8102,7.7904,7.8102,207200.0
2006-05-15 11:10:00,7.88,7.94,7.87,7.9,2165200.0,7.8102,7.8697,7.8003,7.83,2165200.0
2006-05-15 11:20:00,7.89,7.9,7.82,7.83,160400.0,7.8201,7.83,7.7507,7.7607,160400.0
2006-05-15 11:30:00,7.83,7.86,7.82,7.83,251200.0,7.7607,7.7904,7.7507,7.7607,251200.0
2006-05-15 11:40:00,7.82,7.83,7.81,7.82,300800.0,7.7507,7.7607,7.7408,7.7507,300800.0
2006-05-15 11:50:00,7.82,7.84,7.82,7.83,70800.0,7.7507,7.7706,7.7507,7.7607,70800.0
2006-05-15 12:00:00,7.83,7.84,7.81,7.84,70400.0,7.7607,7.7706,7.7408,7.7706,70400.0
2006-05-15 12:10:00,7.83,7.86,7.82,7.86,43200.0,7.7607,7.7904,7.7507,7.7904,43200.0
2006-05-15 12:20:00,7.85,7.85,7.83,7.84,54000.0,7.7805,7.7805,7.7607,7.7706,54000.0
2006-05-15 12:30:00,7.84,7.86,7.83,7.86,66000.0,7.7706,7.7904,7.7607,7.7904,66000.0
2006-05-15 12:40:00,7.85,7.9,7.85,7.88,60400.0,7.7805,7.83,7.7805,7.8102,60400.0
2006-05-15 12:50:00,7.88,7.88,7.85,7.86,48800.0,7.8102,7.8102,7.7805,7.7904,48800.0
2006-05-15 13:00:00,7.86,7.88,7.83,7.84,83200.0,7.7904,7.8102,7.7607,7.7706,83200.0
2006-05-15 13:10:00,7.84,7.85,7.82,7.82,63200.0,7.7706,7.7805,7.7507,7.7507,63200.0
2006-05-15 13:20:00,7.81,7.82,7.79,7.79,448000.0,7.7408,7.7507,7.721,7.721,448000.0
2006-05-15 13:30:00,7.79,7.82,7.77,7.8,388400.0,7.721,7.7507,7.7012,7.7309,388400.0
2006-05-15 13:40:00,7.8,7.8,7.78,7.78,36800.0,7.7309,7.7309,7.7111,7.7111,36800.0
2006-05-15 13:50:00,7.78,7.78,7.68,7.68,221600.0,7.7111,7.7111,7.612,7.612,221600.0
2006-05-15 14:00:00,7.69,7.75,7.68,7.7,754000.0,7.6219,7.6814,7.612,7.6318,754000.0
2006-05-15 14:10:00,7.71,7.76,7.68,7.73,423600.0,7.6417,7.6913,7.612,7.6615,423600.0
2006-05-15 14:20:00,7.74,7.75,7.72,7.72,220800.0,7.6715,7.6814,7.6516,7.6516,220800.0
2006-05-15 14:30:00,7.73,7.77,7.72,7.75,131200.0,7.6615,7.7012,7.6516,7.6814,131200.0
2006-05-15 14:40:00,7.75,7.76,7.72,7.74,207200.0,7.6814,7.6913,7.6516,7.6715,207200.0
2006-05-15 14:50:00,7.74,7.75,7.74,7.74,78000.0,7.6715,7.6814,7.6715,7.6715,78000.0
2006-05-15 15:00:00,7.75,7.75,7.72,7.74,52800.0,7.6814,7.6814,7.6516,7.6715,52800.0
2006-05-15 15:10:00,7.74,7.78,7.74,7.78,264000.0,7.6715,7.7111,7.6715,7.7111,264000.0
2006-05-15 15:20:00,7.77,7.77,7.74,7.75,158800.0,7.7012,7.7012,7.6715,7.6814,158800.0
2006-05-15 15:30:00,7.75,7.8,7.75,7.76,164800.0,7.6814,7.7309,7.6814,7.6913,164800.0
2006-05-15 15:40:00,7.76,7.8,7.75,7.77,233200.0,7.6913,7.7309,7.6814,7.7012,233200.0
2006-05-15 15:50:00,7.78,7.8,7.77,7.78,205200.0,7.7111,7.7309,7.7012,7.7111,205200.0
2006-05-16 09:30:00,7.73,7.88,7.73,7.76,695200.0,7.6615,7.8102,7.6615,7.6913,695200.0
2006-05-16 09:40:00,7.77,7.79,7.75,7.76,708800.0,7.7012,7.721,7.6814,7.6913,708800.0
2006-05-16 09:50:00,7.76,7.8,7.76,7.78,761200.0,7.6913,7.7309,7.6913,7.7111,761200.0
2006-05-16 10:00:00,7.79,7.79,7.77,7.78,61200.0,7.721,7.721,7.7012,7.7111,61200.0
2006-05-16 10:10:00,7.78,7.78,7.71,7.71,209600.0,7.7111,7.7111,7.6417,7.6417,209600.0
2006-05-16 10:20:00,7.71,7.73,7.68,7.72,176800.0,7.6417,7.6615,7.612,7.6516,176800.0
2006-05-16 10:30:00,7.72,7.76,7.72,7.72,61600.0,7.6516,7.6913,7.6516,7.6516,61600.0
2006-05-16 10:40:00,7.72,7.72,7.71,7.72,57200.0,7.6516,7.6516,7.6417,7.6516,57200.0
2006-05-16 10:50:00,7.72,7.76,7.72,7.75,102800.0,7.6516,7.6913,7.6516,7.6814,102800.0
2006-05-16 11:00:00,7.75,7.75,7.71,7.71,100800.0,7.6814,7.6814,7.6417,7.6417,100800.0
2006-05-16 11:10:00,7.71,7.74,7.69,7.7,164400.0,7.6417,7.6715,7.6219,7.6318,164400.0
2006-05-16 11:20:00,7.7,7.72,7.69,7.7,109600.0,7.6318,7.6516,7.6219,7.6318,109600.0
2006-05-16 11:30:00,7.69,7.69,7.65,7.69,178400.0,7.6219,7.6219,7.5823,7.6219,178400.0
2006-05-16 11:40:00,7.7,7.7,7.6,7.65,184400.0,7.6318,7.6318,7.5327,7.5823,184400.0
2006-05-16 11:50:00,7.65,7.66,7.63,7.65,44400.0,7.5823,7.5922,7.5624,7.5823,44400.0
2006-05-16 12:00:00,7.65,7.66,7.64,7.65,31600.0,7.5823,7.5922,7.5723,7.5823,31600.0
2006-05-16 12:10:00,7.65,7.68,7.65,7.68,255200.0,7.5823,7.612,7.5823,7.612,255200.0
2006-05-16 12:20:00,7.67,7.69,7.67,7.69,166000.0,7.6021,7.6219,7.6021,7.6219,166000.0
2006-05-16 12:30:00,7.68,7.72,7.68,7.72,69600.0,7.612,7.6516,7.612,7.6516,69600.0
2006-05-16 12:40:00,7.72,7.73,7.7,7.7,69200.0,7.6516,7.6615,7.6318,7.6318,69200.0
2006-05-16 12:50:00,7.7,7.71,7.7,7.71,56800.0,7.6318,7.6417,7.6318,7.6417,56800.0
2006-05-16 13:00:00,7.72,7.73,7.69,7.71,226800.0,7.6516,7.6615,7.6219,7.6417,226800.0
2006-05-16 13:10:00,7.71,7.75,7.7,7.74,229600.0,7.6417,7.6814,7.6318,7.6715,229600.0
2006-05-16 13:20:00,7.74,7.79,7.7,7.72,298400.0,7.6715,7.721,7.6318,7.6516,298400.0
2006-05-16 13:30:00,7.71,7.72,7.69,7.7,106400.0,7.6417,7.6516,7.6219,7.6318,106400.0
2006-05-16 13:40:00,7.7,7.71,7.69,7.69,117600.0,7.6318,7.6417,7.6219,7.6219,117600.0
2006-05-16 13:50:00,7.7,7.71,7.68,7.7,76400.0,7.6318,7.6417,7.612,7.6318,76400.0
2006-05-16 14:00:00,7.69,7.69,7.64,7.65,80400.0,7.6219,7.6219,7.5723,7.5823,80400.0
2006-05-16 14:10:00,7.65,7.69,7.65,7.69,191200.0,7.5823,7.6219,7.5823,7.6219,191200.0
2006-05-16 14:20:00,7.69,7.7,7.68,7.7,89200.0,7.6219,7.6318,7.612,7.6318,89200.0
2006-05-16 14:30:00,7.7,7.73,7.68,7.69,215200.0,7.6318,7.6615,7.612,7.6219,215200.0
2006-05-16 14:40:00,7.68,7.72,7.68,7.71,133600.0,7.612,7.6516,7.612,7.6417,133600.0
2006-05-16 14:50:00,7.71,7.72,7.7,7.7,352800.0,7.6417,7.6516,7.6318,7.6318,352800.0
2006-05-16 15:00:00,7.7,7.71,7.69,7.69,91200.0,7.6318,7.6417,7.6219,7.6219,91200.0
2006-05-16 15:10:00,7.69,7.69,7.65,7.66,187200.0,7.6219,7.6219,7.5823,7.5922,187200.0
2006-05-16 15:20:00,7.66,7.67,7.65,7.67,109600.0,7.5922,7.6021,7.5823,7.6021,109600.0
2006-05-16 15:30:00,7.67,7.68,7.67,7.67,152400.0,7.6021,7.612,7.6021,7.6021,152400.0
2006-05-16 15:40:00,7.67,7.69,7.67,7.68,254000.0,7.6021,7.6219,7.6021,7.612,254000.0
2006-05-16 15:50:00,7.68,7.68,7.64,7.65,231600.0,7.612,7.612,7.5723,7.5823,231600.0
2006-05-17 09:30:00,7.58,7.66,7.58,7.66,78000.0,7.5129,7.5922,7.5129,7.5922,78000.0
2006-05-17 09:40:00,7.65,7.66,7.62,7.65,187200.0,7.5823,7.5922,7.5525,7.5823,187200.0
2006-05-17 09:50:00,7.66,7.75,7.66,7.71,186000.0,7.5922,7.6814,7.5922,7.6417,186000.0
2006-05-17 10:00:00,7.71,7.72,7.65,7.65,92800.0,7.6417,7.6516,7.5823,7.5823,92800.0
2006-05-17 10:10:00,7.65,7.71,7.65,7.7,174400.0,7.5823,7.6417,7.5823,7.6318,174400.0
2006-05-17 10:20:00,7.69,7.7,7.68,7.68,363200.0,7.6219,7.6318,7.612,7.612,363200.0
2006-05-17 10:30:00,7.68,7.69,7.64,7.64,96800.0,7.612,7.6219,7.5723,7.5723,96800.0
2006-05-17 10:40:00,7.64,7.64,7.61,7.62,98400.0,7.5723,7.5723,7.5426,7.5525,98400.0
2006-05-17 10:50:00,7.62,7.62,7.59,7.6,210000.0,7.5525,7.5525,7.5228,7.5327,210000.0
2006-05-17 11:00:00,7.6,7.66,7.56,7.56,502000.0,7.5327,7.5922,7.4931,7.4931,502000.0
2006-05-17 11:10:00,7.56,7.56,7.53,7.54,288800.0,7.4931,7.4931,7.4633,7.4732,288800.0
2006-05-17 11:20:00,7.54,7.54,7.45,7.46,292800.0,7.4732,7.4732,7.384,7.3939,292800.0
2006-05-17 11:30:00,7.47,7.49,7.43,7.47,515600.0,7.4038,7.4237,7.3642,7.4038,515600.0
2006-05-17 11:40:00,7.46,7.47,7.45,7.47,320800.0,7.3939,7.4038,7.384,7.4038,320800.0
2006-05-17 11:50:00,7.47,7.49,7.43,7.45,464800.0,7.4038,7.4237,7.3642,7.384,464800.0
2006-05-17 12:00:00,7.44,7.5,7.44,7.5,255600.0,7.3741,7.4336,7.3741,7.4336,255600.0
2006-05-17 12:10:00,7.5,7.56,7.5,7.55,444000.0,7.4336,7.4931,7.4336,7.4831,444000.0
2006-05-17 12:20:00,7.55,7.59,7.53,7.59,338800.0,7.4831,7.5228,7.4633,7.5228,338800.0
2006-05-17 12:30:00,7.59,7.61,7.57,7.61,263200.0,7.5228,7.5426,7.503,7.5426,263200.0
2006-05-17 12:40:00,7.6,7.63,7.56,7.56,642400.0,7.5327,7.5624,7.4931,7.4931,642400.0
2006-05-17 12:50:00,7.55,7.57,7.55,7.56,44000.0,7.4831,7.503,7.4831,7.4931,44000.0
2006-05-17 13:00:00,7.55,7.57,7.55,7.56,186000.0,7.4831,7.503,7.4831,7.4931,186000.0
2006-05-17 13:10:00,7.56,7.56,7.51,7.52,200800.0,7.4931,7.4931,7.4435,7.4534,200800.0
2006-05-17 13:20:00,7.53,7.53,7.48,7.48,102000.0,7.4633,7.4633,7.4138,7.4138,102000.0
2006-05-17 13:30:00,7.49,7.53,7.48,7.52,149600.0,7.4237,7.4633,7.4138,7.4534,149600.0
2006-05-17 13:40:00,7.51,7.55,7.5,7.53,141200.0,7.4435,7.4831,7.4336,7.4633,141200.0
2006-05-17 13:50:00,7.52,7.54,7.48,7.5,621200.0,7.4534,7.4732,7.4138,7.4336,621200.0
2006-05-17 14:00:00,7.51,7.53,7.45,7.47,637200.0,7.4435,7.4633,7.384,7.4038,637200.0
2006-05-17 14:10:00,7.47,7.49,7.43,7.44,187200.0,7.4038,7.4237,7.3642,7.3741,187200.0
2006-05-17 14:20:00,7.45,7.46,7.43,7.45,150000.0,7.384,7.3939,7.3642,7.384,150000.0
2006-05-17 14:30:00,7.45,7.47,7.43,7.45,346800.0,7.384,7.4038,7.3642,7.384,346800.0
2006-05-17 14:40:00,7.45,7.51,7.45,7.49,187600.0,7.384,7.4435,7.384,7.4237,187600.0
2006-05-17 14:50:00,7.49,7.51,7.48,7.5,790400.0,7.4237,7.4435,7.4138,7.4336,790400.0
2006-05-17 15:00:00,7.5,7.52,7.49,7.51,306800.0,7.4336,7.4534,7.4237,7.4435,306800.0
2006-05-17 15:10:00,7.51,7.52,7.5,7.51,265600.0,7.4435,7.4534,7.4336,7.4435,265600.0
2006-05-17 15:20:00,7.52,7.6,7.5,7.57,319200.0,7.4534,7.5327,7.4336,7.503,319200.0
2006-05-17 15:30:00,7.56,7.58,7.55,7.56,411600.0,7.4931,7.5129,7.4831,7.4931,411600.0
2006-05-17 15:40:00,7.56,7.6,7.54,7.56,472000.0,7.4931,7.5327,7.4732,7.4931,472000.0
2006-05-17 15:50:00,7.56,7.58,7.5,7.52,754800.0,7.4931,7.5129,7.4336,7.4534,754800.0
2006-05-18 09:30:00,7.67,7.76,7.54,7.71,1396800.0,7.6021,7.6913,7.4732,7.6417,1396800.0
2006-05-18 09:40:00,7.68,7.73,7.48,7.62,1693200.0,7.612,7.6615,7.4138,7.5525,1693200.0
2006-05-18 09:50:00,7.63,7.68,7.47,7.49,847200.0,7.5624,7.612,7.4038,7.4237,847200.0
2006-05-18 10:00:00,7.49,7.68,7.48,7.6,732400.0,7.4237,7.612,7.4138,7.5327,732400.0
2006-05-18 10:10:00,7.6,7.6,7.53,7.56,348400.0,7.5327,7.5327,7.4633,7.4931,348400.0
2006-05-18 10:20:00,7.56,7.57,7.53,7.56,603600.0,7.4931,7.503,7.4633,7.4931,603600.0
2006-05-18 10:30:00,7.55,7.56,7.45,7.47,854800.0,7.4831,7.4931,7.384,7.4038,854800.0
2006-05-18 10:40:00,7.47,7.48,7.39,7.46,369200.0,7.4038,7.4138,7.3246,7.3939,369200.0
2006-05-18 10:50:00,7.46,7.48,7.43,7.47,156400.0,7.3939,7.4138,7.3642,7.4038,156400.0
2006-05-18 11:00:00,7.47,7.48,7.43,7.45,180000.0,7.4038,7.4138,7.3642,7.384,180000.0
2006-05-18 11:10:00,7.45,7.45,7.35,7.36,564800.0,7.384,7.384,7.2849,7.2948,564800.0
2006-05-18 11:20:00,7.36,7.37,7.3,7.37,553200.0,7.2948,7.3047,7.2354,7.3047,553200.0
2006-05-18 11:30:00,7.38,7.38,7.32,7.35,398400.0,7.3146,7.3146,7.2552,7.2849,398400.0
2006-05-18 11:40:00,7.36,7.4,7.35,7.38,284000.0,7.2948,7.3345,7.2849,7.3146,284000.0
2006-05-18 11:50:00,7.38,7.38,7.33,7.36,256800.0,7.3146,7.3146,7.2651,7.2948,256800.0
2006-05-18 12:00:00,7.36,7.42,7.36,7.4,158800.0,7.2948,7.3543,7.2948,7.3345,158800.0
2006-05-18 12:10:00,7.4,7.42,7.36,7.36,138800.0,7.3345,7.3543,7.2948,7.2948,138800.0
2006-05-18 12:20:00,7.35,7.36,7.31,7.33,438400.0,7.2849,7.2948,7.2453,7.2651,438400.0
2006-05-18 12:30:00,7.33,7.33,7.3,7.31,230000.0,7.2651,7.2651,7.2354,7.2453,230000.0
2006-05-18 12:40:00,7.31,7.37,7.3,7.36,323600.0,7.2453,7.3047,7.2354,7.2948,323600.0
2006-05-18 12:50:00,7.36,7.39,7.34,7.39,144400.0,7.2948,7.3246,7.275,7.3246,144400.0
2006-05-18 13:00:00,7.39,7.44,7.39,7.42,467600.0,7.3246,7.3741,7.3246,7.3543,467600.0
2006-05-18 13:10:00,7.42,7.43,7.39,7.41,367200.0,7.3543,7.3642,7.3246,7.3444,367200.0
2006-05-18 13:20:00,7.39,7.41,7.37,7.4,240400.0,7.3246,7.3444,7.3047,7.3345,240400.0
2006-05-18 13:30:00,7.4,7.4,7.38,7.38,108800.0,7.3345,7.3345,7.3146,7.3146,108800.0
2006-05-18 13:40:00,7.38,7.39,7.36,7.39,155600.0,7.3146,7.3246,7.2948,7.3246,155600.0
2006-05-18 13:50:00,7.38,7.39,7.38,7.38,120800.0,7.3146,7.3246,7.3146,7.3146,120800.0
2006-05-18 14:00:00,7.38,7.4,7.37,7.37,168000.0,7.3146,7.3345,7.3047,7.3047,168000.0
2006-05-18 14:10:00,7.37,7.38,7.35,7.37,170400.0,7.3047,7.3146,7.2849,7.3047,170400.0
2006-05-18 14:20:00,7.38,7.38,7.36,7.38,138000.0,7.3146,7.3146,7.2948,7.3146,138000.0
2006-05-18 14:30:00,7.38,7.38,7.34,7.36,222000.0,7.3146,7.3146,7.275,7.2948,222000.0
2006-05-18 14:40:00,7.36,7.37,7.35,7.36,192800.0,7.2948,7.3047,7.2849,7.2948,192800.0
2006-05-18 14:50:00,7.37,7.38,7.36,7.37,258400.0,7.3047,7.3146,7.2948,7.3047,258400.0
2006-05-18 15:00:00,7.37,7.37,7.34,7.35,264400.0,7.3047,7.3047,7.275,7.2849,264400.0
2006-05-18 15:10:00,7.35,7.35,7.3,7.3,157600.0,7.2849,7.2849,7.2354,7.2354,157600.0
2006-05-18 15:20:00,7.3,7.31,7.24,7.26,590800.0,7.2354,7.2453,7.1759,7.1957,590800.0
2006-05-18 15:30:00,7.26,7.29,7.19,7.25,688800.0,7.1957,7.2254,7.1263,7.1858,688800.0
2006-05-18 15:40:00,7.25,7.26,7.2,7.2,632000.0,7.1858,7.1957,7.1362,7.1362,632000.0
2006-05-18 15:50:00,7.21,7.21,7.15,7.17,680800.0,7.1462,7.1462,7.0867,7.1065,680800.0
2006-05-19 09:30:00,7.18,7.21,7.14,7.18,290000.0,7.1164,7.1462,7.0768,7.1164,290000.0
2006-05-19 09:40:00,7.18,7.23,7.17,7.18,434000.0,7.1164,7.166,7.1065,7.1164,434000.0
2006-05-19 09:50:00,7.18,7.23,7.18,7.23,208000.0,7.1164,7.166,7.1164,7.166,208000.0
2006-05-19 10:00:00,7.23,7.28,7.19,7.26,426000.0,7.166,7.2155,7.1263,7.1957,426000.0
2006-05-19 10:10:00,7.26,7.26,7.2,7.21,534400.0,7.1957,7.1957,7.1362,7.1462,534400.0
2006-05-19 10:20:00,7.2,7.2,7.05,7.08,236400.0,7.1362,7.1362,6.9876,7.0173,236400.0
2006-05-19 10:30:00,7.08,7.11,7.07,7.1,759200.0,7.0173,7.047,7.0074,7.0371,759200.0
2006-05-19 10:40:00,7.1,7.1,7.05,7.08,603600.0,7.0371,7.0371,6.9876,7.0173,603600.0
2006-05-19 10:50:00,7.07,7.08,6.98,7.03,471600.0,7.0074,7.0173,6.9182,6.9677,471600.0
2006-05-19 11:00:00,7.03,7.03,6.99,7.02,595600.0,6.9677,6.9677,6.9281,6.9578,595600.0
2006-05-19 11:10:00,7.01,7.01,6.94,6.97,198800.0,6.9479,6.9479,6.8785,6.9083,198800.0
2006-05-19 11:20:00,6.97,7.01,6.97,7.0,400800.0,6.9083,6.9479,6.9083,6.938,400800.0
2006-05-19 11:30:00,7.0,7.04,7.0,7.04,565200.0,6.938,6.9777,6.938,6.9777,565200.0
2006-05-19 11:40:00,7.04,7.07,7.03,7.05,137600.0,6.9777,7.0074,6.9677,6.9876,137600.0
2006-05-19 11:50:00,7.05,7.07,7.03,7.07,430800.0,6.9876,7.0074,6.9677,7.0074,430800.0
2006-05-19 12:00:00,7.07,7.09,7.05,7.08,315600.0,7.0074,7.0272,6.9876,7.0173,315600.0
2006-05-19 12:10:00,7.08,7.09,7.05,7.06,220800.0,7.0173,7.0272,6.9876,6.9975,220800.0
2006-05-19 12:20:00,7.06,7.07,7.05,7.06,328800.0,6.9975,7.0074,6.9876,6.9975,328800.0
2006-05-19 12:30:00,7.07,7.12,7.04,7.12,453200.0,7.0074,7.0569,6.9777,7.0569,453200.0
2006-05-19 12:40:00,7.12,7.17,7.1,7.17,303200.0,7.0569,7.1065,7.0371,7.1065,303200.0
2006-05-19 12:50:00,7.16,7.23,7.15,7.17,498000.0,7.0966,7.166,7.0867,7.1065,498000.0
2006-05-19 13:00:00,7.17,7.19,7.12,7.17,367200.0,7.1065,7.1263,7.0569,7.1065,367200.0
2006-05-19 13:10:00,7.16,7.18,7.15,7.17,139200.0,7.0966,7.1164,7.0867,7.1065,139200.0
2006-05-19 13:20:00,7.17,7.18,7.15,7.16,322800.0,7.1065,7.1164,7.0867,7.0966,322800.0
2006-05-19 13:30:00,7.17,7.18,7.15,7.15,106000.0,7.1065,7.1164,7.0867,7.0867,106000.0
2006-05-19 13:40:00,7.15,7.19,7.15,7.18,178800.0,7.0867,7.1263,7.0867,7.1164,178800.0
2006-05-19 13:50:00,7.19,7.19,7.15,7.16,282800.0,7.1263,7.1263,7.0867,7.0966,282800.0
2006-05-19 14:00:00,7.17,7.17,7.14,7.15,119200.0,7.1065,7.1065,7.0768,7.0867,119200.0
2006-05-19 14:10:00,7.15,7.15,7.14,7.14,400400.0,7.0867,7.0867,7.0768,7.0768,400400.0
2006-05-19 14:20:00,7.14,7.16,7.14,7.14,180000.0,7.0768,7.0966,7.0768,7.0768,180000.0
2006-05-19 14:30:00,7.14,7.16,7.12,7.16,189600.0,7.0768,7.0966,7.0569,7.0966,189600.0
2006-05-19 14:40:00,7.16,7.17,7.15,7.15,101200.0,7.0966,7.1065,7.0867,7.0867,101200.0
2006-05-19 14:50:00,7.15,7.17,7.15,7.17,327600.0,7.0867,7.1065,7.0867,7.1065,327600.0
2006-05-19 15:00:00,7.17,7.18,7.14,7.16,489600.0,7.1065,7.1164,7.0768,7.0966,489600.0
2006-05-19 15:10:00,7.16,7.16,7.13,7.13,143600.0,7.0966,7.0966,7.0669,7.0669,143600.0
2006-05-19 15:20:00,7.13,7.14,7.12,7.14,250400.0,7.0669,7.0768,7.0569,7.0768,250400.0
2006-05-19 15:30:00,7.13,7.15,7.13,7.14,316000.0,7.0669,7.0867,7.0669,7.0768,316000.0
2006-05-19 15:40:00,7.14,7.14,7.12,7.14,441200.0,7.0768,7.0768,7.0569,7.0768,441200.0
2006-05-19 15:50:00,7.14,7.17,7.13,7.14,545600.0,7.0768,7.1065,7.0669,7.0768,545600.0
2006-05-22 09:30:00,7.09,7.82,7.04,7.35,326400.0,7.0272,7.7507,6.9777,7.2849,326400.0
2006-05-22 09:40:00,7.36,7.36,7.28,7.28,184400.0,7.2948,7.2948,7.2155,7.2155,184400.0
2006-05-22 09:50:00,7.27,7.29,7.2,7.24,296400.0,7.2056,7.2254,7.1362,7.1759,296400.0
2006-05-22 10:00:00,7.24,7.26,7.21,7.22,151200.0,7.1759,7.1957,7.1462,7.1561,151200.0
2006-05-22 10:10:00,7.22,7.22,7.17,7.2,128000.0,7.1561,7.1561,7.1065,7.1362,128000.0
2006-05-22 10:20:00,7.2,7.23,7.13,7.19,172800.0,7.1362,7.166,7.0669,7.1263,172800.0
2006-05-22 10:30:00,7.19,7.26,7.19,7.25,179200.0,7.1263,7.1957,7.1263,7.1858,179200.0
2006-05-22 10:40:00,7.25,7.26,7.24,7.24,145200.0,7.1858,7.1957,7.1759,7.1759,145200.0
2006-05-22 10:50:00,7.24,7.25,7.23,7.23,186400.0,7.1759,7.1858,7.166,7.166,186400.0
2006-05-22 11:00:00,7.23,7.24,7.2,7.2,207600.0,7.166,7.1759,7.1362,7.1362,207600.0
2006-05-22 11:10:00,7.2,7.22,7.18,7.19,235600.0,7.1362,7.1561,7.1164,7.1263,235600.0
2006-05-22 11:20:00,7.19,7.2,7.15,7.18,193200.0,7.1263,7.1362,7.0867,7.1164,193200.0
2006-05-22 11:30:00,7.18,7.2,7.18,7.18,133200.0,7.1164,7.1362,7.1164,7.1164,133200.0
2006-05-22 11:40:00,7.18,7.2,7.16,7.17,79200.0,7.1164,7.1362,7.0966,7.1065,79200.0
2006-05-22 11:50:00,7.17,7.19,7.1,7.18,262400.0,7.1065,7.1263,7.0371,7.1164,262400.0
2006-05-22 12:00:00,7.18,7.23,7.18,7.2,134400.0,7.1164,7.166,7.1164,7.1362,134400.0
2006-05-22 12:10:00,7.2,7.23,7.2,7.22,84000.0,7.1362,7.166,7.1362,7.1561,84000.0
2006-05-22 12:20:00,7.22,7.22,7.17,7.18,207600.0,7.1561,7.1561,7.1065,7.1164,207600.0
2006-05-22 12:30:00,7.18,7.21,7.17,7.2,98400.0,7.1164,7.1462,7.1065,7.1362,98400.0
2006-05-22 12:40:00,7.21,7.23,7.17,7.2,156400.0,7.1462,7.166,7.1065,7.1362,156400.0
2006-05-22 12:50:00,7.2,7.21,7.18,7.2,102800.0,7.1362,7.1462,7.1164,7.1362,102800.0
2006-05-22 13:00:00,7.2,7.21,7.19,7.2,85600.0,7.1362,7.1462,7.1263,7.1362,85600.0
2006-05-22 13:10:00,7.2,7.23,7.2,7.21,209200.0,7.1362,7.166,7.1362,7.1462,209200.0
2006-05-22 13:20:00,7.21,7.23,7.21,7.22,71200.0,7.1462,7.166,7.1462,7.1561,71200.0
2006-05-22 13:30:00,7.22,7.23,7.19,7.22,133200.0,7.1561,7.166,7.1263,7.1561,133200.0
2006-05-22 13:40:00,7.22,7.23,7.21,7.22,148400.0,7.1561,7.166,7.1462,7.1561,148400.0
2006-05-22 13:50:00,7.22,7.23,7.21,7.22,117200.0,7.1561,7.166,7.1462,7.1561,117200.0
2006-05-22 14:00:00,7.22,7.22,7.2,7.21,81200.0,7.1561,7.1561,7.1362,7.1462,81200.0
2006-05-22 14:10:00,7.21,7.26,7.2,7.25,145200.0,7.1462,7.1957,7.1362,7.1858,145200.0
2006-05-22 14:20:00,7.24,7.26,7.22,7.25,111600.0,7.1759,7.1957,7.1561,7.1858,111600.0
2006-05-22 14:30:00,7.24,7.24,7.21,7.23,83200.0,7.1759,7.1759,7.1462,7.166,83200.0
2006-05-22 14:40:00,7.23,7.23,7.2,7.21,151200.0,7.166,7.166,7.1362,7.1462,151200.0
2006-05-22 14:50:00,7.2,7.23,7.2,7.2,91200.0,7.1362,7.166,7.1362,7.1362,91200.0
2006-05-22 15:00:00,7.2,7.26,7.2,7.26,112000.0,7.1362,7.1957,7.1362,7.1957,112000.0
2006-05-22 15:10:00,7.26,7.27,7.24,7.26,123200.0,7.1957,7.2056,7.1759,7.1957,123200.0
2006-05-22 15:20:00,7.28,7.36,7.27,7.34,190000.0,7.2155,7.2948,7.2056,7.275,190000.0
2006-05-22 15:30:00,7.34,7.34,7.32,7.34,253600.0,7.275,7.275,7.2552,7.275,253600.0
2006-05-22 15:40:00,7.33,7.35,7.33,7.35,530000.0,7.2651,7.2849,7.2651,7.2849,530000.0
2006-05-22 15:50:00,7.35,7.35,7.33,7.33,427200.0,7.2849,7.2849,7.2651,7.2651,427200.0
2006-05-23 09:30:00,7.5,7.58,7.42,7.52,290800.0,7.4336,7.5129,7.3543,7.4534,290800.0
2006-05-23 09:40:00,7.54,7.56,7.51,7.54,242800.0,7.4732,7.4931,7.4435,7.4732,242800.0
2006-05-23 09:50:00,7.54,7.57,7.52,7.55,218000.0,7.4732,7.503,7.4534,7.4831,218000.0
2006-05-23 10:00:00,7.56,7.63,7.52,7.63,214400.0,7.4931,7.5624,7.4534,7.5624,214400.0
2006-05-23 10:10:00,7.63,7.64,7.57,7.58,289200.0,7.5624,7.5723,7.503,7.5129,289200.0
2006-05-23 10:20:00,7.58,7.59,7.56,7.57,93200.0,7.5129,7.5228,7.4931,7.503,93200.0
2006-05-23 10:30:00,7.57,7.66,7.57,7.62,262800.0,7.503,7.5922,7.503,7.5525,262800.0
2006-05-23 10:40:00,7.61,7.62,7.56,7.57,143600.0,7.5426,7.5525,7.4931,7.503,143600.0
2006-05-23 10:50:00,7.57,7.58,7.56,7.57,91600.0,7.503,7.5129,7.4931,7.503,91600.0
2006-05-23 11:00:00,7.57,7.6,7.57,7.58,180800.0,7.503,7.5327,7.503,7.5129,180800.0
2006-05-23 11:10:00,7.58,7.58,7.57,7.58,200400.0,7.5129,7.5129,7.503,7.5129,200400.0
2006-05-23 11:20:00,7.57,7.59,7.57,7.59,74400.0,7.503,7.5228,7.503,7.5228,74400.0
2006-05-23 11:30:00,7.58,7.6,7.57,7.58,69200.0,7.5129,7.5327,7.503,7.5129,69200.0
2006-05-23 11:40:00,7.58,7.59,7.58,7.59,82400.0,7.5129,7.5228,7.5129,7.5228,82400.0
2006-05-23 11:50:00,7.6,7.6,7.58,7.59,53600.0,7.5327,7.5327,7.5129,7.5228,53600.0
2006-05-23 12:00:00,7.59,7.59,7.58,7.58,96800.0,7.5228,7.5228,7.5129,7.5129,96800.0
2006-05-23 12:10:00,7.57,7.58,7.57,7.58,60800.0,7.503,7.5129,7.503,7.5129,60800.0
2006-05-23 12:20:00,7.57,7.58,7.55,7.56,65200.0,7.503,7.5129,7.4831,7.4931,65200.0
2006-05-23 12:30:00,7.55,7.56,7.53,7.53,152800.0,7.4831,7.4931,7.4633,7.4633,152800.0
2006-05-23 12:40:00,7.53,7.54,7.52,7.52,60800.0,7.4633,7.4732,7.4534,7.4534,60800.0
2006-05-23 12:50:00,7.52,7.59,7.5,7.5,124000.0,7.4534,7.5228,7.4336,7.4336,124000.0
2006-05-23 13:00:00,7.5,7.59,7.49,7.49,191200.0,7.4336,7.5228,7.4237,7.4237,191200.0
2006-05-23 13:10:00,7.49,7.5,7.48,7.49,60000.0,7.4237,7.4336,7.4138,7.4237,60000.0
2006-05-23 13:20:00,7.49,7.52,7.48,7.5,194000.0,7.4237,7.4534,7.4138,7.4336,194000.0
2006-05-23 13:30:00,7.5,7.5,7.48,7.48,44000.0,7.4336,7.4336,7.4138,7.4138,44000.0
2006-05-23 13:40:00,7.48,7.48,7.46,7.46,47600.0,7.4138,7.4138,7.3939,7.3939,47600.0
2006-05-23 13:50:00,7.46,7.46,7.43,7.43,51600.0,7.3939,7.3939,7.3642,7.3642,51600.0
2006-05-23 14:00:00,7.43,7.44,7.41,7.41,65200.0,7.3642,7.3741,7.3444,7.3444,65200.0
2006-05-23 14:10:00,7.41,7.42,7.4,7.41,50000.0,7.3444,7.3543,7.3345,7.3444,50000.0
2006-05-23 14:20:00,7.41,7.42,7.4,7.4,103200.0,7.3444,7.3543,7.3345,7.3345,103200.0
2006-05-23 14:30:00,7.4,7.4,7.38,7.4,164000.0,7.3345,7.3345,7.3146,7.3345,164000.0
2006-05-23 14:40:00,7.4,7.4,7.38,7.38,138400.0,7.3345,7.3345,7.3146,7.3146,138400.0
2006-05-23 14:50:00,7.38,7.41,7.37,7.41,123200.0,7.3146,7.3444,7.3047,7.3444,123200.0
2006-05-23 15:00:00,7.4,7.43,7.39,7.42,104400.0,7.3345,7.3642,7.3246,7.3543,104400.0
2006-05-23 15:10:00,7.42,7.44,7.42,7.44,93200.0,7.3543,7.3741,7.3543,7.3741,93200.0
2006-05-23 15:20:00,7.44,7.44,7.39,7.39,134000.0,7.3741,7.3741,7.3246,7.3246,134000.0
2006-05-23 15:30:00,7.39,7.4,7.38,7.38,136800.0,7.3246,7.3345,7.3146,7.3146,136800.0
2006-05-23 15:40:00,7.38,7.38,7.31,7.33,408400.0,7.3146,7.3146,7.2453,7.2651,408400.0
2006-05-23 15:50:00,7.32,7.34,7.32,7.34,600000.0,7.2552,7.275,7.2552,7.275,600000.0
2006-05-24 09:30:00,7.34,7.35,7.25,7.26,222400.0,7.275,7.2849,7.1858,7.1957,222400.0
2006-05-24 09:40:00,7.26,7.32,7.26,7.32,300800.0,7.1957,7.2552,7.1957,7.2552,300800.0
2006-05-24 09:50:00,7.32,7.34,7.28,7.29,212400.0,7.2552,7.275,7.2155,7.2254,212400.0
2006-05-24 10:00:00,7.29,7.33,7.29,7.33,134800.0,7.2254,7.2651,7.2254,7.2651,134800.0
2006-05-24 10:10:00,7.33,7.33,7.31,7.32,53600.0,7.2651,7.2651,7.2453,7.2552,53600.0
2006-05-24 10:20:00,7.32,7.32,7.27,7.28,190000.0,7.2552,7.2552,7.2056,7.2155,190000.0
2006-05-24 10:30:00,7.28,7.28,7.23,7.27,166000.0,7.2155,7.2155,7.166,7.2056,166000.0
2006-05-24 10:40:00,7.27,7.27,7.21,7.23,304400.0,7.2056,7.2056,7.1462,7.166,304400.0
2006-05-24 10:50:00,7.23,7.23,7.17,7.18,342800.0,7.166,7.166,7.1065,7.1164,342800.0
2006-05-24 11:00:00,7.17,7.19,7.16,7.18,449600.0,7.1065,7.1263,7.0966,7.1164,449600.0
2006-05-24 11:10:00,7.18,7.18,7.12,7.12,217600.0,7.1164,7.1164,7.0569,7.0569,217600.0
2006-05-24 11:20:00,7.12,7.14,7.09,7.1,247200.0,7.0569,7.0768,7.0272,7.0371,247200.0
2006-05-24 11:30:00,7.1,7.11,7.06,7.08,150000.0,7.0371,7.047,6.9975,7.0173,150000.0
2006-05-24 11:40:00,7.08,7.11,7.06,7.08,191600.0,7.0173,7.047,6.9975,7.0173,191600.0
2006-05-24 11:50:00,7.06,7.1,7.05,7.09,374000.0,6.9975,7.0371,6.9876,7.0272,374000.0
2006-05-24 12:00:00,7.09,7.11,7.08,7.11,72000.0,7.0272,7.047,7.0173,7.047,72000.0
2006-05-24 12:10:00,7.11,7.11,7.1,7.11,113200.0,7.047,7.047,7.0371,7.047,113200.0
2006-05-24 12:20:00,7.11,7.13,7.1,7.12,278800.0,7.047,7.0669,7.0371,7.0569,278800.0
2006-05-24 12:30:00,7.12,7.13,7.11,7.13,64800.0,7.0569,7.0669,7.047,7.0669,64800.0
2006-05-24 12:40:00,7.13,7.13,7.11,7.11,233200.0,7.0669,7.0669,7.047,7.047,233200.0
2006-05-24 12:50:00,7.11,7.12,7.1,7.11,114400.0,7.047,7.0569,7.0371,7.047,114400.0
2006-05-24 13:00:00,7.11,7.14,7.11,7.12,82000.0,7.047,7.0768,7.047,7.0569,82000.0
2006-05-24 13:10:00,7.12,7.13,7.1,7.11,187200.0,7.0569,7.0669,7.0371,7.047,187200.0
2006-05-24 13:20:00,7.11,7.11,7.09,7.1,106400.0,7.047,7.047,7.0272,7.0371,106400.0
2006-05-24 13:30:00,7.1,7.11,7.07,7.1,217200.0,7.0371,7.047,7.0074,7.0371,217200.0
2006-05-24 13:40:00,7.1,7.14,7.09,7.13,119600.0,7.0371,7.0768,7.0272,7.0669,119600.0
2006-05-24 13:50:00,7.13,7.16,7.12,7.16,94800.0,7.0669,7.0966,7.0569,7.0966,94800.0
2006-05-24 14:00:00,7.16,7.17,7.16,7.16,40000.0,7.0966,7.1065,7.0966,7.0966,40000.0
2006-05-24 14:10:00,7.16,7.17,7.14,7.14,71200.0,7.0966,7.1065,7.0768,7.0768,71200.0
2006-05-24 14:20:00,7.14,7.14,7.09,7.09,134800.0,7.0768,7.0768,7.0272,7.0272,134800.0
2006-05-24 14:30:00,7.09,7.13,7.09,7.12,81600.0,7.0272,7.0669,7.0272,7.0569,81600.0
2006-05-24 14:40:00,7.11,7.15,7.11,7.15,154400.0,7.047,7.0867,7.047,7.0867,154400.0
2006-05-24 14:50:00,7.15,7.18,7.15,7.16,553600.0,7.0867,7.1164,7.0867,7.0966,553600.0
2006-05-24 15:00:00,7.16,7.16,7.14,7.15,193600.0,7.0966,7.0966,7.0768,7.0867,193600.0
2006-05-24 15:10:00,7.15,7.15,7.1,7.11,96000.0,7.0867,7.0867,7.0371,7.047,96000.0
2006-05-24 15:20:00,7.11,7.11,7.09,7.11,95600.0,7.047,7.047,7.0272,7.047,95600.0
2006-05-24 15:30:00,7.11,7.13,7.07,7.13,201600.0,7.047,7.0669,7.0074,7.0669,201600.0
2006-05-24 15:40:00,7.13,7.15,7.13,7.15,296800.0,7.0669,7.0867,7.0669,7.0867,296800.0
2006-05-24 15:50:00,7.14,7.15,7.13,7.13,318000.0,7.0768,7.0867,7.0669,7.0669,318000.0
2006-05-25 09:30:00,7.29,7.34,7.25,7.26,506800.0,7.2254,7.275,7.1858,7.1957,506800.0
2006-05-25 09:40:00,7.26,7.29,7.24,7.27,194000.0,7.1957,7.2254,7.1759,7.2056,194000.0
2006-05-25 09:50:00,7.28,7.29,7.25,7.26,372800.0,7.2155,7.2254,7.1858,7.1957,372800.0
2006-05-25 10:00:00,7.27,7.3,7.27,7.28,776400.0,7.2056,7.2354,7.2056,7.2155,776400.0
2006-05-25 10:10:00,7.28,7.3,7.28,7.3,250000.0,7.2155,7.2354,7.2155,7.2354,250000.0
2006-05-25 10:20:00,7.29,7.3,7.27,7.29,165600.0,7.2254,7.2354,7.2056,7.2254,165600.0
2006-05-25 10:30:00,7.29,7.33,7.29,7.32,202400.0,7.2254,7.2651,7.2254,7.2552,202400.0
2006-05-25 10:40:00,7.32,7.33,7.3,7.3,372400.0,7.2552,7.2651,7.2354,7.2354,372400.0
2006-05-25 10:50:00,7.31,7.32,7.31,7.32,517200.0,7.2453,7.2552,7.2453,7.2552,517200.0
2006-05-25 11:00:00,7.32,7.38,7.32,7.37,248800.0,7.2552,7.3146,7.2552,7.3047,248800.0
2006-05-25 11:10:00,7.37,7.43,7.34,7.41,316800.0,7.3047,7.3642,7.275,7.3444,316800.0
2006-05-25 11:20:00,7.41,7.45,7.4,7.45,305600.0,7.3444,7.384,7.3345,7.384,305600.0
2006-05-25 11:30:00,7.43,7.45,7.42,7.43,189600.0,7.3642,7.384,7.3543,7.3642,189600.0
2006-05-25 11:40:00,7.43,7.52,7.43,7.51,230000.0,7.3642,7.4534,7.3642,7.4435,230000.0
2006-05-25 11:50:00,7.51,7.51,7.47,7.47,204800.0,7.4435,7.4435,7.4038,7.4038,204800.0
2006-05-25 12:00:00,7.47,7.48,7.44,7.45,114000.0,7.4038,7.4138,7.3741,7.384,114000.0
2006-05-25 12:10:00,7.45,7.48,7.44,7.46,160400.0,7.384,7.4138,7.3741,7.3939,160400.0
2006-05-25 12:20:00,7.47,7.47,7.45,7.47,58400.0,7.4038,7.4038,7.384,7.4038,58400.0
2006-05-25 12:30:00,7.47,7.48,7.45,7.47,200000.0,7.4038,7.4138,7.384,7.4038,200000.0
2006-05-25 12:40:00,7.48,7.51,7.46,7.5,168400.0,7.4138,7.4435,7.3939,7.4336,168400.0
2006-05-25 12:50:00,7.49,7.49,7.46,7.49,50400.0,7.4237,7.4237,7.3939,7.4237,50400.0
2006-05-25 13:00:00,7.49,7.5,7.48,7.49,33200.0,7.4237,7.4336,7.4138,7.4237,33200.0
2006-05-25 13:10:00,7.49,7.52,7.49,7.51,97200.0,7.4237,7.4534,7.4237,7.4435,97200.0
2006-05-25 13:20:00,7.51,7.51,7.5,7.51,22800.0,7.4435,7.4435,7.4336,7.4435,22800.0
2006-05-25 13:30:00,7.51,7.53,7.51,7.53,125600.0,7.4435,7.4633,7.4435,7.4633,125600.0
2006-05-25 13:40:00,7.54,7.55,7.53,7.53,118400.0,7.4732,7.4831,7.4633,7.4633,118400.0
2006-05-25 13:50:00,7.53,7.54,7.51,7.53,94400.0,7.4633,7.4732,7.4435,7.4633,94400.0
2006-05-25 14:00:00,7.53,7.54,7.53,7.53,72000.0,7.4633,7.4732,7.4633,7.4633,72000.0
2006-05-25 14:10:00,7.53,7.55,7.53,7.55,88800.0,7.4633,7.4831,7.4633,7.4831,88800.0
2006-05-25 14:20:00,7.55,7.57,7.55,7.56,99600.0,7.4831,7.503,7.4831,7.4931,99600.0
2006-05-25 14:30:00,7.57,7.57,7.56,7.56,35600.0,7.503,7.503,7.4931,7.4931,35600.0
2006-05-25 14:40:00,7.56,7.58,7.55,7.58,127200.0,7.4931,7.5129,7.4831,7.5129,127200.0
2006-05-25 14:50:00,7.58,7.59,7.57,7.58,176000.0,7.5129,7.5228,7.503,7.5129,176000.0
2006-05-25 15:00:00,7.58,7.58,7.55,7.57,100000.0,7.5129,7.5129,7.4831,7.503,100000.0
2006-05-25 15:10:00,7.57,7.58,7.56,7.56,116000.0,7.503,7.5129,7.4931,7.4931,116000.0
2006-05-25 15:20:00,7.56,7.57,7.56,7.56,240800.0,7.4931,7.503,7.4931,7.4931,240800.0
2006-05-25 15:30:00,7.56,7.57,7.56,7.57,180800.0,7.4931,7.503,7.4931,7.503,180800.0
2006-05-25 15:40:00,7.56,7.58,7.56,7.58,262400.0,7.4931,7.5129,7.4931,7.5129,262400.0
2006-05-25 15:50:00,7.58,7.6,7.58,7.6,271600.0,7.5129,7.5327,7.5129,7.5327,271600.0
2006-05-26 09:30:00,7.7,7.72,7.65,7.66,276800.0,7.6318,7.6516,7.5823,7.5922,276800.0
2006-05-26 09:40:00,7.66,7.69,7.66,7.67,138000.0,7.5922,7.6219,7.5922,7.6021,138000.0
2006-05-26 09:50:00,7.67,7.72,7.66,7.67,220400.0,7.6021,7.6516,7.5922,7.6021,220400.0
2006-05-26 10:00:00,7.68,7.72,7.67,7.68,338800.0,7.612,7.6516,7.6021,7.612,338800.0
2006-05-26 10:10:00,7.68,7.69,7.61,7.61,271600.0,7.612,7.6219,7.5426,7.5426,271600.0
2006-05-26 10:20:00,7.61,7.63,7.59,7.61,234400.0,7.5426,7.5624,7.5228,7.5426,234400.0
2006-05-26 10:30:00,7.61,7.63,7.6,7.6,87200.0,7.5426,7.5624,7.5327,7.5327,87200.0
2006-05-26 10:40:00,7.6,7.62,7.6,7.62,113200.0,7.5327,7.5525,7.5327,7.5525,113200.0
2006-05-26 10:50:00,7.62,7.63,7.61,7.63,146800.0,7.5525,7.5624,7.5426,7.5624,146800.0
2006-05-26 11:00:00,7.63,7.64,7.62,7.63,130800.0,7.5624,7.5723,7.5525,7.5624,130800.0
2006-05-26 11:10:00,7.63,7.64,7.62,7.63,74000.0,7.5624,7.5723,7.5525,7.5624,74000.0
2006-05-26 11:20:00,7.63,7.64,7.63,7.63,66800.0,7.5624,7.5723,7.5624,7.5624,66800.0
2006-05-26 11:30:00,7.63,7.65,7.62,7.64,222400.0,7.5624,7.5823,7.5525,7.5723,222400.0
2006-05-26 11:40:00,7.63,7.65,7.63,7.65,78000.0,7.5624,7.5823,7.5624,7.5823,78000.0
2006-05-26 11:50:00,7.65,7.65,7.64,7.64,64400.0,7.5823,7.5823,7.5723,7.5723,64400.0
2006-05-26 12:00:00,7.64,7.64,7.62,7.64,55600.0,7.5723,7.5723,7.5525,7.5723,55600.0
2006-05-26 12:10:00,7.64,7.64,7.63,7.64,40000.0,7.5723,7.5723,7.5624,7.5723,40000.0
2006-05-26 12:20:00,7.64,7.65,7.62,7.63,158400.0,7.5723,7.5823,7.5525,7.5624,158400.0
2006-05-26 12:30:00,7.63,7.64,7.61,7.62,136000.0,7.5624,7.5723,7.5426,7.5525,136000.0
2006-05-26 12:40:00,7.62,7.62,7.61,7.61,188800.0,7.5525,7.5525,7.5426,7.5426,188800.0
2006-05-26 12:50:00,7.61,7.62,7.61,7.61,98800.0,7.5426,7.5525,7.5426,7.5426,98800.0
2006-05-26 13:00:00,7.61,7.61,7.61,7.61,165600.0,7.5426,7.5426,7.5426,7.5426,165600.0
2006-05-26 13:10:00,7.61,7.61,7.61,7.61,169600.0,7.5426,7.5426,7.5426,7.5426,169600.0
2006-05-26 13:20:00,7.62,7.62,7.6,7.6,78000.0,7.5525,7.5525,7.5327,7.5327,78000.0
2006-05-26 13:30:00,7.6,7.62,7.59,7.61,100800.0,7.5327,7.5525,7.5228,7.5426,100800.0
2006-05-26 13:40:00,7.61,7.61,7.59,7.6,62400.0,7.5426,7.5426,7.5228,7.5327,62400.0
2006-05-26 13:50:00,7.6,7.61,7.6,7.61,17600.0,7.5327,7.5426,7.5327,7.5426,17600.0
2006-05-26 14:00:00,7.61,7.61,7.61,7.61,89600.0,7.5426,7.5426,7.5426,7.5426,89600.0
2006-05-26 14:10:00,7.61,7.61,7.6,7.6,116800.0,7.5426,7.5426,7.5327,7.5327,116800.0
2006-05-26 14:20:00,7.6,7.61,7.59,7.6,112000.0,7.5327,7.5426,7.5228,7.5327,112000.0
2006-05-26 14:30:00,7.59,7.61,7.58,7.61,93200.0,7.5228,7.5426,7.5129,7.5426,93200.0
2006-05-26 14:40:00,7.61,7.61,7.59,7.6,60000.0,7.5426,7.5426,7.5228,7.5327,60000.0
2006-05-26 14:50:00,7.6,7.6,7.6,7.6,74400.0,7.5327,7.5327,7.5327,7.5327,74400.0
2006-05-26 15:00:00,7.6,7.61,7.6,7.6,325600.0,7.5327,7.5426,7.5327,7.5327,325600.0
2006-05-26 15:10:00,7.6,7.61,7.59,7.6,50800.0,7.5327,7.5426,7.5228,7.5327,50800.0
2006-05-26 15:20:00,7.6,7.61,7.6,7.6,50000.0,7.5327,7.5426,7.5327,7.5327,50000.0
2006-05-26 15:30:00,7.6,7.62,7.59,7.62,49600.0,7.5327,7.5525,7.5228,7.5525,49600.0
2006-05-26 15:40:00,7.62,7.63,7.61,7.62,118400.0,7.5525,7.5624,7.5426,7.5525,118400.0
2006-05-26 15:50:00,7.62,7.63,7.6,7.6,248000.0,7.5525,7.5624,7.5327,7.5327,248000.0
2006-05-30 09:30:00,7.5,7.57,7.49,7.53,230800.0,7.4336,7.503,7.4237,7.4633,230800.0
2006-05-30 09:40:00,7.53,7.57,7.53,7.54,267600.0,7.4633,7.503,7.4633,7.4732,267600.0
2006-05-30 09:50:00,7.54,7.55,7.53,7.53,68400.0,7.4732,7.4831,7.4633,7.4633,68400.0
2006-05-30 10:00:00,7.53,7.53,7.49,7.5,160400.0,7.4633,7.4633,7.4237,7.4336,160400.0
2006-05-30 10:10:00,7.51,7.51,7.43,7.43,439200.0,7.4435,7.4435,7.3642,7.3642,439200.0
2006-05-30 10:20:00,7.43,7.48,7.43,7.48,198400.0,7.3642,7.4138,7.3642,7.4138,198400.0
2006-05-30 10:30:00,7.48,7.5,7.46,7.46,370000.0,7.4138,7.4336,7.3939,7.3939,370000.0
2006-05-30 10:40:00,7.47,7.48,7.46,7.46,203600.0,7.4038,7.4138,7.3939,7.3939,203600.0
2006-05-30 10:50:00,7.46,7.46,7.44,7.44,201200.0,7.3939,7.3939,7.3741,7.3741,201200.0
2006-05-30 11:00:00,7.44,7.45,7.43,7.44,124000.0,7.3741,7.384,7.3642,7.3741,124000.0
2006-05-30 11:10:00,7.44,7.45,7.44,7.44,148400.0,7.3741,7.384,7.3741,7.3741,148400.0
2006-05-30 11:20:00,7.44,7.44,7.43,7.44,290000.0,7.3741,7.3741,7.3642,7.3741,290000.0
2006-05-30 11:30:00,7.44,7.46,7.44,7.45,301200.0,7.3741,7.3939,7.3741,7.384,301200.0
2006-05-30 11:40:00,7.45,7.46,7.44,7.45,224400.0,7.384,7.3939,7.3741,7.384,224400.0
2006-05-30 11:50:00,7.45,7.46,7.44,7.46,153600.0,7.384,7.3939,7.3741,7.3939,153600.0
2006-05-30 12:00:00,7.46,7.48,7.45,7.48,282800.0,7.3939,7.4138,7.384,7.4138,282800.0
2006-05-30 12:10:00,7.48,7.49,7.47,7.49,231200.0,7.4138,7.4237,7.4038,7.4237,231200.0
2006-05-30 12:20:00,7.49,7.49,7.45,7.45,55600.0,7.4237,7.4237,7.384,7.384,55600.0
2006-05-30 12:30:00,7.45,7.45,7.44,7.45,26400.0,7.384,7.384,7.3741,7.384,26400.0
2006-05-30 12:40:00,7.45,7.47,7.45,7.46,50400.0,7.384,7.4038,7.384,7.3939,50400.0
2006-05-30 12:50:00,7.46,7.46,7.45,7.45,24400.0,7.3939,7.3939,7.384,7.384,24400.0
2006-05-30 13:00:00,7.45,7.46,7.45,7.46,32000.0,7.384,7.3939,7.384,7.3939,32000.0
2006-05-30 13:10:00,7.46,7.47,7.45,7.47,27200.0,7.3939,7.4038,7.384,7.4038,27200.0
2006-05-30 13:20:00,7.46,7.47,7.45,7.45,83200.0,7.3939,7.4038,7.384,7.384,83200.0
2006-05-30 13:30:00,7.45,7.45,7.43,7.43,126400.0,7.384,7.384,7.3642,7.3642,126400.0
2006-05-30 13:40:00,7.43,7.44,7.4,7.4,79600.0,7.3642,7.3741,7.3345,7.3345,79600.0
2006-05-30 13:50:00,7.4,7.41,7.35,7.36,245600.0,7.3345,7.3444,7.2849,7.2948,245600.0
2006-05-30 14:00:00,7.36,7.41,7.36,7.41,133600.0,7.2948,7.3444,7.2948,7.3444,133600.0
2006-05-30 14:10:00,7.41,7.49,7.41,7.48,250800.0,7.3444,7.4237,7.3444,7.4138,250800.0
2006-05-30 14:20:00,7.48,7.49,7.47,7.47,99200.0,7.4138,7.4237,7.4038,7.4038,99200.0
2006-05-30 14:30:00,7.48,7.48,7.45,7.47,124000.0,7.4138,7.4138,7.384,7.4038,124000.0
2006-05-30 14:40:00,7.47,7.49,7.47,7.49,89600.0,7.4038,7.4237,7.4038,7.4237,89600.0
2006-05-30 14:50:00,7.49,7.49,7.46,7.47,146800.0,7.4237,7.4237,7.3939,7.4038,146800.0
2006-05-30 15:00:00,7.47,7.47,7.41,7.41,92000.0,7.4038,7.4038,7.3444,7.3444,92000.0
2006-05-30 15:10:00,7.42,7.42,7.39,7.42,283600.0,7.3543,7.3543,7.3246,7.3543,283600.0
2006-05-30 15:20:00,7.42,7.49,7.42,7.49,399200.0,7.3543,7.4237,7.3543,7.4237,399200.0
2006-05-30 15:30:00,7.48,7.49,7.46,7.46,218400.0,7.4138,7.4237,7.3939,7.3939,218400.0
2006-05-30 15:40:00,7.46,7.47,7.43,7.45,292800.0,7.3939,7.4038,7.3642,7.384,292800.0
2006-05-30 15:50:00,7.45,7.46,7.42,7.45,227600.0,7.384,7.3939,7.3543,7.384,227600.0
2006-05-31 09:30:00,7.45,7.46,7.4,7.46,56000.0,7.384,7.3939,7.3345,7.3939,56000.0
2006-05-31 09:40:00,7.43,7.44,7.36,7.36,89200.0,7.3642,7.3741,7.2948,7.2948,89200.0
2006-05-31 09:50:00,7.37,7.43,7.36,7.42,197600.0,7.3047,7.3642,7.2948,7.3543,197600.0
2006-05-31 10:00:00,7.43,7.43,7.34,7.34,44000.0,7.3642,7.3642,7.275,7.275,44000.0
2006-05-31 10:10:00,7.34,7.34,7.31,7.32,56000.0,7.275,7.275,7.2453,7.2552,56000.0
2006-05-31 10:20:00,7.32,7.39,7.32,7.37,76400.0,7.2552,7.3246,7.2552,7.3047,76400.0
2006-05-31 10:30:00,7.37,7.39,7.37,7.37,72800.0,7.3047,7.3246,7.3047,7.3047,72800.0
2006-05-31 10:40:00,7.37,7.4,7.37,7.39,96000.0,7.3047,7.3345,7.3047,7.3246,96000.0
2006-05-31 10:50:00,7.39,7.42,7.39,7.42,107600.0,7.3246,7.3543,7.3246,7.3543,107600.0
2006-05-31 11:00:00,7.42,7.42,7.4,7.42,218400.0,7.3543,7.3543,7.3345,7.3543,218400.0
2006-05-31 11:10:00,7.42,7.42,7.4,7.42,77600.0,7.3543,7.3543,7.3345,7.3543,77600.0
2006-05-31 11:20:00,7.42,7.43,7.41,7.42,56400.0,7.3543,7.3642,7.3444,7.3543,56400.0
2006-05-31 11:30:00,7.42,7.43,7.41,7.42,55600.0,7.3543,7.3642,7.3444,7.3543,55600.0
2006-05-31 11:40:00,7.42,7.42,7.41,7.42,54400.0,7.3543,7.3543,7.3444,7.3543,54400.0
2006-05-31 11:50:00,7.42,7.42,7.41,7.41,31600.0,7.3543,7.3543,7.3444,7.3444,31600.0
2006-05-31 12:00:00,7.41,7.41,7.4,7.41,31200.0,7.3444,7.3444,7.3345,7.3444,31200.0
2006-05-31 12:10:00,7.41,7.42,7.41,7.42,21200.0,7.3444,7.3543,7.3444,7.3543,21200.0
2006-05-31 12:20:00,7.42,7.42,7.4,7.4,16800.0,7.3543,7.3543,7.3345,7.3345,16800.0
2006-05-31 12:30:00,7.4,7.4,7.38,7.39,58000.0,7.3345,7.3345,7.3146,7.3246,58000.0
2006-05-31 12:40:00,7.39,7.39,7.38,7.38,45200.0,7.3246,7.3246,7.3146,7.3146,45200.0
2006-05-31 12:50:00,7.38,7.38,7.36,7.37,39600.0,7.3146,7.3146,7.2948,7.3047,39600.0
2006-05-31 13:00:00,7.37,7.37,7.36,7.37,79600.0,7.3047,7.3047,7.2948,7.3047,79600.0
2006-05-31 13:10:00,7.36,7.38,7.36,7.38,68800.0,7.2948,7.3146,7.2948,7.3146,68800.0
2006-05-31 13:20:00,7.38,7.38,7.36,7.36,37600.0,7.3146,7.3146,7.2948,7.2948,37600.0
2006-05-31 13:30:00,7.36,7.36,7.34,7.35,82800.0,7.2948,7.2948,7.275,7.2849,82800.0
2006-05-31 13:40:00,7.35,7.35,7.33,7.33,112800.0,7.2849,7.2849,7.2651,7.2651,112800.0
2006-05-31 13:50:00,7.34,7.34,7.32,7.32,89200.0,7.275,7.275,7.2552,7.2552,89200.0
2006-05-31 14:00:00,7.33,7.4,7.32,7.37,112000.0,7.2651,7.3345,7.2552,7.3047,112000.0
2006-05-31 14:10:00,7.37,7.38,7.29,7.34,174800.0,7.3047,7.3146,7.2254,7.275,174800.0
2006-05-31 14:20:00,7.34,7.36,7.32,7.34,119600.0,7.275,7.2948,7.2552,7.275,119600.0
2006-05-31 14:30:00,7.34,7.38,7.34,7.38,91200.0,7.275,7.3146,7.275,7.3146,91200.0
2006-05-31 14:40:00,7.38,7.39,7.37,7.37,50800.0,7.3146,7.3246,7.3047,7.3047,50800.0
2006-05-31 14:50:00,7.37,7.4,7.35,7.37,368000.0,7.3047,7.3345,7.2849,7.3047,368000.0
2006-05-31 15:00:00,7.36,7.38,7.36,7.36,252800.0,7.2948,7.3146,7.2948,7.2948,252800.0
2006-05-31 15:10:00,7.37,7.4,7.37,7.39,106000.0,7.3047,7.3345,7.3047,7.3246,106000.0
2006-05-31 15:20:00,7.39,7.4,7.39,7.4,168000.0,7.3246,7.3345,7.3246,7.3345,168000.0
2006-05-31 15:30:00,7.39,7.4,7.37,7.38,86800.0,7.3246,7.3345,7.3047,7.3146,86800.0
2006-05-31 15:40:00,7.38,7.41,7.38,7.4,338800.0,7.3146,7.3444,7.3146,7.3345,338800.0
2006-05-31 15:50:00,7.4,7.4,7.38,7.38,509200.0,7.3345,7.3345,7.3146,7.3146,509200.0
2006-06-01 09:30:00,7.26,7.31,7.23,7.27,231200.0,7.1957,7.2453,7.166,7.2056,231200.0
2006-06-01 09:40:00,7.27,7.33,7.24,7.33,188000.0,7.2056,7.2651,7.1759,7.2651,188000.0
2006-06-01 09:50:00,7.33,7.42,7.33,7.41,211600.0,7.2651,7.3543,7.2651,7.3444,211600.0
2006-06-01 10:00:00,7.41,7.46,7.41,7.46,462800.0,7.3444,7.3939,7.3444,7.3939,462800.0
2006-06-01 10:10:00,7.46,7.5,7.45,7.5,438800.0,7.3939,7.4336,7.384,7.4336,438800.0
2006-06-01 10:20:00,7.5,7.5,7.47,7.49,411200.0,7.4336,7.4336,7.4038,7.4237,411200.0
2006-06-01 10:30:00,7.49,7.49,7.47,7.48,209200.0,7.4237,7.4237,7.4038,7.4138,209200.0
2006-06-01 10:40:00,7.48,7.48,7.43,7.48,127200.0,7.4138,7.4138,7.3642,7.4138,127200.0
2006-06-01 10:50:00,7.48,7.53,7.48,7.5,110000.0,7.4138,7.4633,7.4138,7.4336,110000.0
2006-06-01 11:00:00,7.5,7.52,7.5,7.51,144400.0,7.4336,7.4534,7.4336,7.4435,144400.0
2006-06-01 11:10:00,7.51,7.58,7.51,7.58,265200.0,7.4435,7.5129,7.4435,7.5129,265200.0
2006-06-01 11:20:00,7.58,7.58,7.57,7.58,148400.0,7.5129,7.5129,7.503,7.5129,148400.0
2006-06-01 11:30:00,7.58,7.62,7.58,7.62,205200.0,7.5129,7.5525,7.5129,7.5525,205200.0
2006-06-01 11:40:00,7.62,7.62,7.59,7.6,101200.0,7.5525,7.5525,7.5228,7.5327,101200.0
2006-06-01 11:50:00,7.59,7.64,7.57,7.63,280000.0,7.5228,7.5723,7.503,7.5624,280000.0
2006-06-01 12:00:00,7.63,7.63,7.59,7.6,88000.0,7.5624,7.5624,7.5228,7.5327,88000.0
2006-06-01 12:10:00,7.59,7.6,7.58,7.59,79200.0,7.5228,7.5327,7.5129,7.5228,79200.0
2006-06-01 12:20:00,7.6,7.6,7.58,7.58,158400.0,7.5327,7.5327,7.5129,7.5129,158400.0
2006-06-01 12:30:00,7.58,7.6,7.58,7.59,82800.0,7.5129,7.5327,7.5129,7.5228,82800.0
2006-06-01 12:40:00,7.59,7.6,7.57,7.58,59200.0,7.5228,7.5327,7.503,7.5129,59200.0
2006-06-01 12:50:00,7.58,7.6,7.58,7.59,78800.0,7.5129,7.5327,7.5129,7.5228,78800.0
2006-06-01 13:00:00,7.59,7.6,7.58,7.59,163200.0,7.5228,7.5327,7.5129,7.5228,163200.0
2006-06-01 13:10:00,7.59,7.59,7.56,7.58,209600.0,7.5228,7.5228,7.4931,7.5129,209600.0
2006-06-01 13:20:00,7.58,7.58,7.57,7.58,23200.0,7.5129,7.5129,7.503,7.5129,23200.0
2006-06-01 13:30:00,7.58,7.58,7.58,7.58,52800.0,7.5129,7.5129,7.5129,7.5129,52800.0
2006-06-01 13:40:00,7.58,7.59,7.57,7.58,139600.0,7.5129,7.5228,7.503,7.5129,139600.0
2006-06-01 13:50:00,7.58,7.64,7.58,7.63,228800.0,7.5129,7.5723,7.5129,7.5624,228800.0
2006-06-01 14:00:00,7.63,7.64,7.6,7.6,148400.0,7.5624,7.5723,7.5327,7.5327,148400.0
2006-06-01 14:10:00,7.6,7.64,7.6,7.64,122400.0,7.5327,7.5723,7.5327,7.5723,122400.0
2006-06-01 14:20:00,7.64,7.65,7.63,7.63,53200.0,7.5723,7.5823,7.5624,7.5624,53200.0
2006-06-01 14:30:00,7.63,7.65,7.63,7.65,141600.0,7.5624,7.5823,7.5624,7.5823,141600.0
2006-06-01 14:40:00,7.64,7.7,7.64,7.7,184800.0,7.5723,7.6318,7.5723,7.6318,184800.0
2006-06-01 14:50:00,7.7,7.72,7.68,7.69,260800.0,7.6318,7.6516,7.612,7.6219,260800.0
2006-06-01 15:00:00,7.69,7.71,7.68,7.69,96000.0,7.6219,7.6417,7.612,7.6219,96000.0
2006-06-01 15:10:00,7.69,7.71,7.67,7.71,138400.0,7.6219,7.6417,7.6021,7.6417,138400.0
2006-06-01 15:20:00,7.71,7.8,7.71,7.76,503200.0,7.6417,7.7309,7.6417,7.6913,503200.0
2006-06-01 15:30:00,7.76,7.78,7.75,7.76,176400.0,7.6913,7.7111,7.6814,7.6913,176400.0
2006-06-01 15:40:00,7.75,7.77,7.73,7.76,299600.0,7.6814,7.7012,7.6615,7.6913,299600.0
2006-06-01 15:50:00,7.75,7.81,7.75,7.76,557600.0,7.6814,7.7408,7.6814,7.6913,557600.0
2006-06-02 09:30:00,7.75,7.75,7.64,7.65,202000.0,7.6814,7.6814,7.5723,7.5823,202000.0
2006-06-02 09:40:00,7.64,7.65,7.56,7.63,236400.0,7.5723,7.5823,7.4931,7.5624,236400.0
2006-06-02 09:50:00,7.62,7.62,7.52,7.57,227600.0,7.5525,7.5525,7.4534,7.503,227600.0
2006-06-02 10:00:00,7.57,7.59,7.51,7.58,290000.0,7.503,7.5228,7.4435,7.5129,290000.0
2006-06-02 10:10:00,7.58,7.6,7.55,7.58,75200.0,7.5129,7.5327,7.4831,7.5129,75200.0
2006-06-02 10:20:00,7.58,7.6,7.56,7.57,211600.0,7.5129,7.5327,7.4931,7.503,211600.0
2006-06-02 10:30:00,7.57,7.58,7.55,7.55,93600.0,7.503,7.5129,7.4831,7.4831,93600.0
2006-06-02 10:40:00,7.55,7.6,7.55,7.56,228000.0,7.4831,7.5327,7.4831,7.4931,228000.0
2006-06-02 10:50:00,7.56,7.57,7.55,7.57,37600.0,7.4931,7.503,7.4831,7.503,37600.0
2006-06-02 11:00:00,7.57,7.59,7.55,7.55,270800.0,7.503,7.5228,7.4831,7.4831,270800.0
2006-06-02 11:10:00,7.56,7.57,7.55,7.57,45600.0,7.4931,7.503,7.4831,7.503,45600.0
2006-06-02 11:20:00,7.56,7.57,7.55,7.56,156800.0,7.4931,7.503,7.4831,7.4931,156800.0
2006-06-02 11:30:00,7.57,7.57,7.53,7.55,234000.0,7.503,7.503,7.4633,7.4831,234000.0
2006-06-02 11:40:00,7.55,7.55,7.52,7.54,83200.0,7.4831,7.4831,7.4534,7.4732,83200.0
2006-06-02 11:50:00,7.54,7.56,7.52,7.53,161200.0,7.4732,7.4931,7.4534,7.4633,161200.0
2006-06-02 12:00:00,7.52,7.56,7.51,7.55,108400.0,7.4534,7.4931,7.4435,7.4831,108400.0
2006-06-02 12:10:00,7.55,7.55,7.52,7.54,437600.0,7.4831,7.4831,7.4534,7.4732,437600.0
2006-06-02 12:20:00,7.54,7.54,7.51,7.52,135600.0,7.4732,7.4732,7.4435,7.4534,135600.0
2006-06-02 12:30:00,7.52,7.55,7.51,7.53,52000.0,7.4534,7.4831,7.4435,7.4633,52000.0
2006-06-02 12:40:00,7.53,7.53,7.52,7.52,12400.0,7.4633,7.4633,7.4534,7.4534,12400.0
2006-06-02 12:50:00,7.52,7.53,7.51,7.51,33600.0,7.4534,7.4633,7.4435,7.4435,33600.0
2006-06-02 13:00:00,7.51,7.52,7.51,7.52,28400.0,7.4435,7.4534,7.4435,7.4534,28400.0
2006-06-02 13:10:00,7.51,7.52,7.51,7.52,76400.0,7.4435,7.4534,7.4435,7.4534,76400.0
2006-06-02 13:20:00,7.52,7.54,7.52,7.54,40800.0,7.4534,7.4732,7.4534,7.4732,40800.0
2006-06-02 13:30:00,7.53,7.55,7.53,7.54,38400.0,7.4633,7.4831,7.4633,7.4732,38400.0
2006-06-02 13:40:00,7.54,7.54,7.54,7.54,32000.0,7.4732,7.4732,7.4732,7.4732,32000.0
2006-06-02 13:50:00,7.54,7.54,7.53,7.53,38000.0,7.4732,7.4732,7.4633,7.4633,38000.0
2006-06-02 14:00:00,7.54,7.58,7.53,7.57,112800.0,7.4732,7.5129,7.4633,7.503,112800.0
2006-06-02 14:10:00,7.56,7.57,7.54,7.54,38800.0,7.4931,7.503,7.4732,7.4732,38800.0
2006-06-02 14:20:00,7.54,7.54,7.52,7.52,60000.0,7.4732,7.4732,7.4534,7.4534,60000.0
2006-06-02 14:30:00,7.53,7.56,7.53,7.54,76800.0,7.4633,7.4931,7.4633,7.4732,76800.0
2006-06-02 14:40:00,7.54,7.55,7.53,7.54,115600.0,7.4732,7.4831,7.4633,7.4732,115600.0
2006-06-02 14:50:00,7.54,7.56,7.51,7.53,832400.0,7.4732,7.4931,7.4435,7.4633,832400.0
2006-06-02 15:00:00,7.54,7.54,7.51,7.51,208000.0,7.4732,7.4732,7.4435,7.4435,208000.0
2006-06-02 15:10:00,7.51,7.52,7.5,7.52,88800.0,7.4435,7.4534,7.4336,7.4534,88800.0
2006-06-02 15:20:00,7.51,7.53,7.51,7.53,84800.0,7.4435,7.4633,7.4435,7.4633,84800.0
2006-06-02 15:30:00,7.52,7.52,7.49,7.49,236400.0,7.4534,7.4534,7.4237,7.4237,236400.0
2006-06-02 15:40:00,7.49,7.52,7.45,7.47,756800.0,7.4237,7.4534,7.384,7.4038,756800.0
2006-06-02 15:50:00,7.47,7.49,7.47,7.48,264000.0,7.4038,7.4237,7.4038,7.4138,264000.0
2006-06-05 09:30:00,7.63,7.64,7.59,7.62,370400.0,7.5624,7.5723,7.5228,7.5525,370400.0
2006-06-05 09:40:00,7.62,7.64,7.59,7.63,559200.0,7.5525,7.5723,7.5228,7.5624,559200.0
2006-06-05 09:50:00,7.63,7.65,7.6,7.6,414800.0,7.5624,7.5823,7.5327,7.5327,414800.0
2006-06-05 10:00:00,7.6,7.64,7.58,7.63,447600.0,7.5327,7.5723,7.5129,7.5624,447600.0
2006-06-05 10:10:00,7.63,7.63,7.59,7.6,129600.0,7.5624,7.5624,7.5228,7.5327,129600.0
2006-06-05 10:20:00,7.6,7.61,7.59,7.6,97200.0,7.5327,7.5426,7.5228,7.5327,97200.0
2006-06-05 10:30:00,7.59,7.61,7.59,7.6,131600.0,7.5228,7.5426,7.5228,7.5327,131600.0
2006-06-05 10:40:00,7.6,7.6,7.56,7.59,87600.0,7.5327,7.5327,7.4931,7.5228,87600.0
2006-06-05 10:50:00,7.59,7.61,7.58,7.6,90800.0,7.5228,7.5426,7.5129,7.5327,90800.0
2006-06-05 11:00:00,7.6,7.61,7.59,7.59,94000.0,7.5327,7.5426,7.5228,7.5228,94000.0
2006-06-05 11:10:00,7.59,7.6,7.59,7.6,62800.0,7.5228,7.5327,7.5228,7.5327,62800.0
2006-06-05 11:20:00,7.59,7.6,7.59,7.59,44400.0,7.5228,7.5327,7.5228,7.5228,44400.0
2006-06-05 11:30:00,7.59,7.61,7.59,7.6,110800.0,7.5228,7.5426,7.5228,7.5327,110800.0
2006-06-05 11:40:00,7.59,7.6,7.59,7.6,57600.0,7.5228,7.5327,7.5228,7.5327,57600.0
2006-06-05 11:50:00,7.6,7.6,7.59,7.59,36000.0,7.5327,7.5327,7.5228,7.5228,36000.0
2006-06-05 12:00:00,7.6,7.6,7.58,7.58,94000.0,7.5327,7.5327,7.5129,7.5129,94000.0
2006-06-05 12:10:00,7.59,7.59,7.56,7.57,71600.0,7.5228,7.5228,7.4931,7.503,71600.0
2006-06-05 12:20:00,7.56,7.57,7.55,7.56,128000.0,7.4931,7.503,7.4831,7.4931,128000.0
2006-06-05 12:30:00,7.56,7.56,7.55,7.55,66800.0,7.4931,7.4931,7.4831,7.4831,66800.0
2006-06-05 12:40:00,7.55,7.55,7.53,7.53,94800.0,7.4831,7.4831,7.4633,7.4633,94800.0
2006-06-05 12:50:00,7.53,7.56,7.53,7.55,85200.0,7.4633,7.4931,7.4633,7.4831,85200.0
2006-06-05 13:00:00,7.55,7.55,7.51,7.51,144800.0,7.4831,7.4831,7.4435,7.4435,144800.0
2006-06-05 13:10:00,7.51,7.55,7.5,7.54,238000.0,7.4435,7.4831,7.4336,7.4732,238000.0
2006-06-05 13:20:00,7.54,7.55,7.54,7.55,46400.0,7.4732,7.4831,7.4732,7.4831,46400.0
2006-06-05 13:30:00,7.55,7.55,7.54,7.54,80400.0,7.4831,7.4831,7.4732,7.4732,80400.0
2006-06-05 13:40:00,7.54,7.54,7.52,7.52,67600.0,7.4732,7.4732,7.4534,7.4534,67600.0
2006-06-05 13:50:00,7.52,7.53,7.5,7.51,88800.0,7.4534,7.4633,7.4336,7.4435,88800.0
2006-06-05 14:00:00,7.51,7.52,7.46,7.48,136400.0,7.4435,7.4534,7.3939,7.4138,136400.0
2006-06-05 14:10:00,7.48,7.5,7.46,7.48,251200.0,7.4138,7.4336,7.3939,7.4138,251200.0
2006-06-05 14:20:00,7.48,7.5,7.46,7.49,205200.0,7.4138,7.4336,7.3939,7.4237,205200.0
2006-06-05 14:30:00,7.49,7.49,7.48,7.48,84000.0,7.4237,7.4237,7.4138,7.4138,84000.0
2006-06-05 14:40:00,7.48,7.48,7.45,7.45,158000.0,7.4138,7.4138,7.384,7.384,158000.0
2006-06-05 14:50:00,7.45,7.45,7.44,7.44,87600.0,7.384,7.384,7.3741,7.3741,87600.0
2006-06-05 15:00:00,7.44,7.45,7.42,7.42,147200.0,7.3741,7.384,7.3543,7.3543,147200.0
2006-06-05 15:10:00,7.42,7.42,7.4,7.41,101200.0,7.3543,7.3543,7.3345,7.3444,101200.0
2006-06-05 15:20:00,7.41,7.43,7.41,7.43,102400.0,7.3444,7.3642,7.3444,7.3642,102400.0
2006-06-05 15:30:00,7.43,7.43,7.41,7.42,139600.0,7.3642,7.3642,7.3444,7.3543,139600.0
2006-06-05 15:40:00,7.42,7.42,7.41,7.42,227200.0,7.3543,7.3543,7.3444,7.3543,227200.0
2006-06-05 15:50:00,7.42,7.44,7.42,7.44,368000.0,7.3543,7.3741,7.3543,7.3741,368000.0
2006-06-06 09:30:00,7.44,7.44,7.27,7.29,531200.0,7.3741,7.3741,7.2056,7.2254,531200.0
2006-06-06 09:40:00,7.27,7.32,7.16,7.17,380400.0,7.2056,7.2552,7.0966,7.1065,380400.0
2006-06-06 09:50:00,7.17,7.18,7.15,7.17,269600.0,7.1065,7.1164,7.0867,7.1065,269600.0
2006-06-06 10:00:00,7.17,7.17,7.09,7.09,479200.0,7.1065,7.1065,7.0272,7.0272,479200.0
2006-06-06 10:10:00,7.09,7.12,7.06,7.09,475200.0,7.0272,7.0569,6.9975,7.0272,475200.0
2006-06-06 10:20:00,7.09,7.1,7.05,7.06,307600.0,7.0272,7.0371,6.9876,6.9975,307600.0
2006-06-06 10:30:00,7.06,7.09,7.06,7.08,279600.0,6.9975,7.0272,6.9975,7.0173,279600.0
2006-06-06 10:40:00,7.08,7.09,7.07,7.08,345200.0,7.0173,7.0272,7.0074,7.0173,345200.0
2006-06-06 10:50:00,7.08,7.08,6.96,6.99,301600.0,7.0173,7.0173,6.8984,6.9281,301600.0
2006-06-06 11:00:00,6.99,7.02,6.94,6.95,430800.0,6.9281,6.9578,6.8785,6.8885,430800.0
2006-06-06 11:10:00,6.96,6.96,6.92,6.92,430000.0,6.8984,6.8984,6.8587,6.8587,430000.0
2006-06-06 11:20:00,6.92,7.0,6.89,6.9,736400.0,6.8587,6.938,6.829,6.8389,736400.0
2006-06-06 11:30:00,6.9,6.92,6.88,6.89,374000.0,6.8389,6.8587,6.8191,6.829,374000.0
2006-06-06 11:40:00,6.88,6.91,6.86,6.87,252400.0,6.8191,6.8488,6.7992,6.8092,252400.0
2006-06-06 11:50:00,6.87,6.88,6.86,6.86,344000.0,6.8092,6.8191,6.7992,6.7992,344000.0
2006-06-06 12:00:00,6.87,6.87,6.85,6.86,242800.0,6.8092,6.8092,6.7893,6.7992,242800.0
2006-06-06 12:10:00,6.86,6.91,6.84,6.89,397200.0,6.7992,6.8488,6.7794,6.829,397200.0
2006-06-06 12:20:00,6.88,6.91,6.86,6.88,479600.0,6.8191,6.8488,6.7992,6.8191,479600.0
2006-06-06 12:30:00,6.88,6.92,6.88,6.89,261600.0,6.8191,6.8587,6.8191,6.829,261600.0
2006-06-06 12:40:00,6.89,6.9,6.84,6.85,421200.0,6.829,6.8389,6.7794,6.7893,421200.0
2006-06-06 12:50:00,6.84,6.89,6.84,6.86,386400.0,6.7794,6.829,6.7794,6.7992,386400.0
2006-06-06 13:00:00,6.86,6.86,6.84,6.84,290400.0,6.7992,6.7992,6.7794,6.7794,290400.0
2006-06-06 13:10:00,6.84,6.84,6.82,6.83,261600.0,6.7794,6.7794,6.7596,6.7695,261600.0
2006-06-06 13:20:00,6.83,6.89,6.83,6.88,175200.0,6.7695,6.829,6.7695,6.8191,175200.0
2006-06-06 13:30:00,6.88,6.9,6.87,6.89,534400.0,6.8191,6.8389,6.8092,6.829,534400.0
2006-06-06 13:40:00,6.89,6.89,6.84,6.86,208800.0,6.829,6.829,6.7794,6.7992,208800.0
2006-06-06 13:50:00,6.86,6.91,6.86,6.86,257200.0,6.7992,6.8488,6.7992,6.7992,257200.0
2006-06-06 14:00:00,6.86,6.89,6.83,6.89,324000.0,6.7992,6.829,6.7695,6.829,324000.0
2006-06-06 14:10:00,6.89,6.9,6.88,6.89,355200.0,6.829,6.8389,6.8191,6.829,355200.0
2006-06-06 14:20:00,6.89,6.91,6.89,6.9,724400.0,6.829,6.8488,6.829,6.8389,724400.0
2006-06-06 14:30:00,6.9,6.9,6.89,6.9,98800.0,6.8389,6.8389,6.829,6.8389,98800.0
2006-06-06 14:40:00,6.9,6.9,6.86,6.88,390000.0,6.8389,6.8389,6.7992,6.8191,390000.0
2006-06-06 14:50:00,6.88,6.89,6.86,6.86,128400.0,6.8191,6.829,6.7992,6.7992,128400.0
2006-06-06 15:00:00,6.86,6.91,6.84,6.88,578400.0,6.7992,6.8488,6.7794,6.8191,578400.0
2006-06-06 15:10:00,6.89,6.91,6.86,6.9,706000.0,6.829,6.8488,6.7992,6.8389,706000.0
2006-06-06 15:20:00,6.9,6.92,6.88,6.9,364000.0,6.8389,6.8587,6.8191,6.8389,364000.0
2006-06-06 15:30:00,6.9,6.91,6.89,6.9,813600.0,6.8389,6.8488,6.829,6.8389,813600.0
2006-06-06 15:40:00,6.89,6.98,6.89,6.94,829600.0,6.829,6.9182,6.829,6.8785,829600.0
2006-06-06 15:50:00,6.94,6.95,6.91,6.91,1039200.0,6.8785,6.8885,6.8488,6.8488,1039200.0
2006-06-07 09:30:00,7.0,7.05,6.97,6.98,721600.0,6.938,6.9876,6.9083,6.9182,721600.0
2006-06-07 09:40:00,6.98,6.99,6.92,6.94,730400.0,6.9182,6.9281,6.8587,6.8785,730400.0
2006-06-07 09:50:00,6.96,6.97,6.93,6.94,620000.0,6.8984,6.9083,6.8686,6.8785,620000.0
2006-06-07 10:00:00,6.95,6.99,6.93,6.95,624800.0,6.8885,6.9281,6.8686,6.8885,624800.0
2006-06-07 10:10:00,6.95,6.96,6.92,6.94,311600.0,6.8885,6.8984,6.8587,6.8785,311600.0
2006-06-07 10:20:00,6.94,6.98,6.93,6.97,449200.0,6.8785,6.9182,6.8686,6.9083,449200.0
2006-06-07 10:30:00,6.97,6.99,6.96,6.98,426400.0,6.9083,6.9281,6.8984,6.9182,426400.0
2006-06-07 10:40:00,6.98,6.98,6.96,6.96,166000.0,6.9182,6.9182,6.8984,6.8984,166000.0
2006-06-07 10:50:00,6.96,6.96,6.95,6.95,179200.0,6.8984,6.8984,6.8885,6.8885,179200.0
2006-06-07 11:00:00,6.95,6.98,6.95,6.98,388800.0,6.8885,6.9182,6.8885,6.9182,388800.0
2006-06-07 11:10:00,6.98,6.99,6.97,6.98,186400.0,6.9182,6.9281,6.9083,6.9182,186400.0
2006-06-07 11:20:00,6.98,6.98,6.97,6.97,224000.0,6.9182,6.9182,6.9083,6.9083,224000.0
2006-06-07 11:30:00,6.97,7.0,6.97,6.98,150400.0,6.9083,6.938,6.9083,6.9182,150400.0
2006-06-07 11:40:00,6.98,6.98,6.97,6.97,130400.0,6.9182,6.9182,6.9083,6.9083,130400.0
2006-06-07 11:50:00,6.97,6.98,6.96,6.98,131600.0,6.9083,6.9182,6.8984,6.9182,131600.0
2006-06-07 12:00:00,6.98,6.98,6.95,6.96,106400.0,6.9182,6.9182,6.8885,6.8984,106400.0
2006-06-07 12:10:00,6.96,6.96,6.96,6.96,658000.0,6.8984,6.8984,6.8984,6.8984,658000.0
2006-06-07 12:20:00,6.96,6.97,6.93,6.93,614800.0,6.8984,6.9083,6.8686,6.8686,614800.0
2006-06-07 12:30:00,6.93,6.97,6.93,6.96,927200.0,6.8686,6.9083,6.8686,6.8984,927200.0
2006-06-07 12:40:00,6.96,6.97,6.96,6.96,744000.0,6.8984,6.9083,6.8984,6.8984,744000.0
2006-06-07 12:50:00,6.96,6.96,6.95,6.95,143200.0,6.8984,6.8984,6.8885,6.8885,143200.0
2006-06-07 13:00:00,6.95,6.95,6.94,6.95,405600.0,6.8885,6.8885,6.8785,6.8885,405600.0
2006-06-07 13:10:00,6.95,6.95,6.89,6.93,415200.0,6.8885,6.8885,6.829,6.8686,415200.0
2006-06-07 13:20:00,6.93,6.94,6.92,6.93,88000.0,6.8686,6.8785,6.8587,6.8686,88000.0
2006-06-07 13:30:00,6.93,6.93,6.9,6.9,136800.0,6.8686,6.8686,6.8389,6.8389,136800.0
2006-06-07 13:40:00,6.91,6.92,6.87,6.87,198800.0,6.8488,6.8587,6.8092,6.8092,198800.0
2006-06-07 13:50:00,6.87,6.9,6.85,6.9,275600.0,6.8092,6.8389,6.7893,6.8389,275600.0
2006-06-07 14:00:00,6.89,6.89,6.8,6.84,272000.0,6.829,6.829,6.7398,6.7794,272000.0
2006-06-07 14:10:00,6.83,6.86,6.82,6.83,314400.0,6.7695,6.7992,6.7596,6.7695,314400.0
2006-06-07 14:20:00,6.83,6.86,6.83,6.85,146000.0,6.7695,6.7992,6.7695,6.7893,146000.0
2006-06-07 14:30:00,6.85,6.85,6.83,6.84,155600.0,6.7893,6.7893,6.7695,6.7794,155600.0
2006-06-07 14:40:00,6.84,6.85,6.82,6.82,316000.0,6.7794,6.7893,6.7596,6.7596,316000.0
2006-06-07 14:50:00,6.82,6.82,6.79,6.8,259600.0,6.7596,6.7596,6.7299,6.7398,259600.0
2006-06-07 15:00:00,6.79,6.81,6.79,6.8,290000.0,6.7299,6.7497,6.7299,6.7398,290000.0
2006-06-07 15:10:00,6.8,6.8,6.79,6.8,203200.0,6.7398,6.7398,6.7299,6.7398,203200.0
2006-06-07 15:20:00,6.8,6.8,6.76,6.77,218400.0,6.7398,6.7398,6.7001,6.71,218400.0
2006-06-07 15:30:00,6.77,6.79,6.74,6.76,656800.0,6.71,6.7299,6.6803,6.7001,656800.0
2006-06-07 15:40:00,6.75,6.78,6.74,6.75,677200.0,6.6902,6.72,6.6803,6.6902,677200.0
2006-06-07 15:50:00,6.75,6.76,6.75,6.75,391200.0,6.6902,6.7001,6.6902,6.6902,391200.0
2006-06-08 09:30:00,6.69,6.7,6.51,6.56,350800.0,6.6308,6.6407,6.4523,6.5019,350800.0
2006-06-08 09:40:00,6.55,6.55,6.48,6.55,1452800.0,6.492,6.492,6.4226,6.492,1452800.0
2006-06-08 09:50:00,6.55,6.6,6.54,6.54,704400.0,6.492,6.5416,6.4821,6.4821,704400.0
2006-06-08 10:00:00,6.54,6.58,6.51,6.55,615200.0,6.4821,6.5217,6.4523,6.492,615200.0
2006-06-08 10:10:00,6.55,6.58,6.45,6.45,394800.0,6.492,6.5217,6.3929,6.3929,394800.0
2006-06-08 10:20:00,6.45,6.47,6.38,6.38,334800.0,6.3929,6.4127,6.3235,6.3235,334800.0
2006-06-08 10:30:00,6.35,6.46,6.35,6.42,166400.0,6.2938,6.4028,6.2938,6.3631,166400.0
2006-06-08 10:40:00,6.42,6.43,6.4,6.4,238000.0,6.3631,6.3731,6.3433,6.3433,238000.0
2006-06-08 10:50:00,6.39,6.42,6.38,6.4,345200.0,6.3334,6.3631,6.3235,6.3433,345200.0
2006-06-08 11:00:00,6.4,6.45,6.38,6.45,243600.0,6.3433,6.3929,6.3235,6.3929,243600.0
2006-06-08 11:10:00,6.44,6.44,6.36,6.4,920400.0,6.383,6.383,6.3037,6.3433,920400.0
2006-06-08 11:20:00,6.4,6.4,6.38,6.38,187600.0,6.3433,6.3433,6.3235,6.3235,187600.0
2006-06-08 11:30:00,6.38,6.38,6.31,6.31,1130400.0,6.3235,6.3235,6.2541,6.2541,1130400.0
2006-06-08 11:40:00,6.31,6.34,6.28,6.33,618000.0,6.2541,6.2839,6.2244,6.2739,618000.0
2006-06-08 11:50:00,6.33,6.34,6.29,6.33,441600.0,6.2739,6.2839,6.2343,6.2739,441600.0
2006-06-08 12:00:00,6.33,6.35,6.31,6.34,441200.0,6.2739,6.2938,6.2541,6.2839,441200.0
2006-06-08 12:10:00,6.34,6.36,6.3,6.31,240800.0,6.2839,6.3037,6.2442,6.2541,240800.0
2006-06-08 12:20:00,6.31,6.33,6.29,6.3,236800.0,6.2541,6.2739,6.2343,6.2442,236800.0
2006-06-08 12:30:00,6.3,6.31,6.29,6.31,209200.0,6.2442,6.2541,6.2343,6.2541,209200.0
2006-06-08 12:40:00,6.31,6.33,6.3,6.33,277200.0,6.2541,6.2739,6.2442,6.2739,277200.0
2006-06-08 12:50:00,6.33,6.33,6.3,6.32,276000.0,6.2739,6.2739,6.2442,6.264,276000.0
2006-06-08 13:00:00,6.33,6.34,6.3,6.32,730000.0,6.2739,6.2839,6.2442,6.264,730000.0
2006-06-08 13:10:00,6.31,6.37,6.3,6.35,374400.0,6.2541,6.3136,6.2442,6.2938,374400.0
2006-06-08 13:20:00,6.35,6.37,6.32,6.33,167200.0,6.2938,6.3136,6.264,6.2739,167200.0
2006-06-08 13:30:00,6.34,6.39,6.34,6.38,123200.0,6.2839,6.3334,6.2839,6.3235,123200.0
2006-06-08 13:40:00,6.38,6.4,6.35,6.37,175200.0,6.3235,6.3433,6.2938,6.3136,175200.0
2006-06-08 13:50:00,6.37,6.39,6.34,6.37,93600.0,6.3136,6.3334,6.2839,6.3136,93600.0
2006-06-08 14:00:00,6.37,6.4,6.37,6.38,392000.0,6.3136,6.3433,6.3136,6.3235,392000.0
2006-06-08 14:10:00,6.38,6.39,6.36,6.38,265600.0,6.3235,6.3334,6.3037,6.3235,265600.0
2006-06-08 14:20:00,6.38,6.48,6.38,6.45,398000.0,6.3235,6.4226,6.3235,6.3929,398000.0
2006-06-08 14:30:00,6.45,6.47,6.42,6.45,290400.0,6.3929,6.4127,6.3631,6.3929,290400.0
2006-06-08 14:40:00,6.45,6.48,6.43,6.46,168000.0,6.3929,6.4226,6.3731,6.4028,168000.0
2006-06-08 14:50:00,6.46,6.47,6.38,6.39,201600.0,6.4028,6.4127,6.3235,6.3334,201600.0
2006-06-08 15:00:00,6.39,6.43,6.38,6.43,321200.0,6.3334,6.3731,6.3235,6.3731,321200.0
2006-06-08 15:10:00,6.43,6.49,6.43,6.48,602800.0,6.3731,6.4325,6.3731,6.4226,602800.0
2006-06-08 15:20:00,6.48,6.48,6.45,6.47,348800.0,6.4226,6.4226,6.3929,6.4127,348800.0
2006-06-08 15:30:00,6.47,6.5,6.46,6.49,346800.0,6.4127,6.4424,6.4028,6.4325,346800.0
2006-06-08 15:40:00,6.48,6.49,6.44,6.45,331600.0,6.4226,6.4325,6.383,6.3929,331600.0
2006-06-08 15:50:00,6.44,6.49,6.44,6.47,394000.0,6.383,6.4325,6.383,6.4127,394000.0
2006-06-09 09:30:00,6.69,6.74,6.63,6.63,980800.0,6.6308,6.6803,6.5713,6.5713,980800.0
2006-06-09 09:40:00,6.63,6.67,6.59,6.63,609600.0,6.5713,6.6109,6.5316,6.5713,609600.0
2006-06-09 09:50:00,6.62,6.68,6.6,6.66,361200.0,6.5614,6.6208,6.5416,6.601,361200.0
2006-06-09 10:00:00,6.66,6.68,6.6,6.62,235600.0,6.601,6.6208,6.5416,6.5614,235600.0
2006-06-09 10:10:00,6.62,6.63,6.5,6.55,654400.0,6.5614,6.5713,6.4424,6.492,654400.0
2006-06-09 10:20:00,6.55,6.56,6.51,6.53,642400.0,6.492,6.5019,6.4523,6.4722,642400.0
2006-06-09 10:30:00,6.53,6.55,6.52,6.55,396400.0,6.4722,6.492,6.4623,6.492,396400.0
2006-06-09 10:40:00,6.54,6.56,6.54,6.56,501600.0,6.4821,6.5019,6.4821,6.5019,501600.0
2006-06-09 10:50:00,6.56,6.58,6.54,6.58,190000.0,6.5019,6.5217,6.4821,6.5217,190000.0
2006-06-09 11:00:00,6.57,6.63,6.57,6.63,152400.0,6.5118,6.5713,6.5118,6.5713,152400.0
2006-06-09 11:10:00,6.63,6.68,6.63,6.67,181600.0,6.5713,6.6208,6.5713,6.6109,181600.0
2006-06-09 11:20:00,6.67,6.67,6.61,6.61,78400.0,6.6109,6.6109,6.5515,6.5515,78400.0
2006-06-09 11:30:00,6.61,6.61,6.58,6.58,108000.0,6.5515,6.5515,6.5217,6.5217,108000.0
2006-06-09 11:40:00,6.58,6.59,6.54,6.54,140800.0,6.5217,6.5316,6.4821,6.4821,140800.0
2006-06-09 11:50:00,6.54,6.55,6.52,6.52,350000.0,6.4821,6.492,6.4623,6.4623,350000.0
2006-06-09 12:00:00,6.52,6.55,6.51,6.55,297600.0,6.4623,6.492,6.4523,6.492,297600.0
2006-06-09 12:10:00,6.54,6.56,6.51,6.52,94800.0,6.4821,6.5019,6.4523,6.4623,94800.0
2006-06-09 12:20:00,6.52,6.53,6.52,6.52,391600.0,6.4623,6.4722,6.4623,6.4623,391600.0
2006-06-09 12:30:00,6.52,6.58,6.52,6.57,74400.0,6.4623,6.5217,6.4623,6.5118,74400.0
2006-06-09 12:40:00,6.57,6.59,6.55,6.55,165600.0,6.5118,6.5316,6.492,6.492,165600.0
2006-06-09 12:50:00,6.55,6.55,6.5,6.5,182000.0,6.492,6.492,6.4424,6.4424,182000.0
2006-06-09 13:00:00,6.5,6.53,6.49,6.49,234800.0,6.4424,6.4722,6.4325,6.4325,234800.0
2006-06-09 13:10:00,6.49,6.53,6.48,6.52,418800.0,6.4325,6.4722,6.4226,6.4623,418800.0
2006-06-09 13:20:00,6.52,6.53,6.49,6.49,103200.0,6.4623,6.4722,6.4325,6.4325,103200.0
2006-06-09 13:30:00,6.49,6.52,6.47,6.52,152800.0,6.4325,6.4623,6.4127,6.4623,152800.0
2006-06-09 13:40:00,6.51,6.52,6.5,6.52,137600.0,6.4523,6.4623,6.4424,6.4623,137600.0
2006-06-09 13:50:00,6.52,6.53,6.51,6.52,530000.0,6.4623,6.4722,6.4523,6.4623,530000.0
2006-06-09 14:00:00,6.52,6.52,6.49,6.5,70400.0,6.4623,6.4623,6.4325,6.4424,70400.0
2006-06-09 14:10:00,6.5,6.5,6.49,6.49,90000.0,6.4424,6.4424,6.4325,6.4325,90000.0
2006-06-09 14:20:00,6.49,6.53,6.49,6.53,73200.0,6.4325,6.4722,6.4325,6.4722,73200.0
2006-06-09 14:30:00,6.52,6.52,6.48,6.49,335200.0,6.4623,6.4623,6.4226,6.4325,335200.0
2006-06-09 14:40:00,6.49,6.52,6.49,6.51,659600.0,6.4325,6.4623,6.4325,6.4523,659600.0
2006-06-09 14:50:00,6.51,6.52,6.48,6.48,977600.0,6.4523,6.4623,6.4226,6.4226,977600.0
2006-06-09 15:00:00,6.48,6.52,6.47,6.51,543200.0,6.4226,6.4623,6.4127,6.4523,543200.0
2006-06-09 15:10:00,6.51,6.54,6.51,6.53,496800.0,6.4523,6.4821,6.4523,6.4722,496800.0
2006-06-09 15:20:00,6.52,6.54,6.52,6.54,314000.0,6.4623,6.4821,6.4623,6.4821,314000.0
2006-06-09 15:30:00,6.53,6.56,6.53,6.55,151200.0,6.4722,6.5019,6.4722,6.492,151200.0
2006-06-09 15:40:00,6.56,6.56,6.53,6.53,422400.0,6.5019,6.5019,6.4722,6.4722,422400.0
2006-06-09 15:50:00,6.52,6.53,6.5,6.51,280000.0,6.4623,6.4722,6.4424,6.4523,280000.0
2006-06-12 09:30:00,6.5,6.5,6.36,6.4,186000.0,6.4424,6.4424,6.3037,6.3433,186000.0
2006-06-12 09:40:00,6.4,6.43,6.36,6.4,106800.0,6.3433,6.3731,6.3037,6.3433,106800.0
2006-06-12 09:50:00,6.4,6.45,6.38,6.43,178800.0,6.3433,6.3929,6.3235,6.3731,178800.0
2006-06-12 10:00:00,6.43,6.43,6.37,6.38,185200.0,6.3731,6.3731,6.3136,6.3235,185200.0
2006-06-12 10:10:00,6.38,6.39,6.32,6.32,240400.0,6.3235,6.3334,6.264,6.264,240400.0
2006-06-12 10:20:00,6.31,6.32,6.27,6.29,136000.0,6.2541,6.264,6.2145,6.2343,136000.0
2006-06-12 10:30:00,6.29,6.33,6.28,6.32,90800.0,6.2343,6.2739,6.2244,6.264,90800.0
2006-06-12 10:40:00,6.32,6.36,6.31,6.31,160000.0,6.264,6.3037,6.2541,6.2541,160000.0
2006-06-12 10:50:00,6.31,6.35,6.3,6.34,60800.0,6.2541,6.2938,6.2442,6.2839,60800.0
2006-06-12 11:00:00,6.33,6.34,6.28,6.29,255200.0,6.2739,6.2839,6.2244,6.2343,255200.0
2006-06-12 11:10:00,6.29,6.29,6.26,6.28,149200.0,6.2343,6.2343,6.2046,6.2244,149200.0
2006-06-12 11:20:00,6.28,6.29,6.27,6.28,305200.0,6.2244,6.2343,6.2145,6.2244,305200.0
2006-06-12 11:30:00,6.28,6.3,6.28,6.3,60800.0,6.2244,6.2442,6.2244,6.2442,60800.0
2006-06-12 11:40:00,6.3,6.3,6.27,6.27,146800.0,6.2442,6.2442,6.2145,6.2145,146800.0
2006-06-12 11:50:00,6.27,6.3,6.27,6.29,186400.0,6.2145,6.2442,6.2145,6.2343,186400.0
2006-06-12 12:00:00,6.29,6.34,6.29,6.32,360400.0,6.2343,6.2839,6.2343,6.264,360400.0
2006-06-12 12:10:00,6.33,6.34,6.32,6.34,362400.0,6.2739,6.2839,6.264,6.2839,362400.0
2006-06-12 12:20:00,6.34,6.34,6.33,6.33,80000.0,6.2839,6.2839,6.2739,6.2739,80000.0
2006-06-12 12:30:00,6.34,6.34,6.32,6.34,145600.0,6.2839,6.2839,6.264,6.2839,145600.0
2006-06-12 12:40:00,6.34,6.35,6.33,6.35,19600.0,6.2839,6.2938,6.2739,6.2938,19600.0
2006-06-12 12:50:00,6.35,6.38,6.35,6.36,215600.0,6.2938,6.3235,6.2938,6.3037,215600.0
2006-06-12 13:00:00,6.36,6.36,6.34,6.34,330000.0,6.3037,6.3037,6.2839,6.2839,330000.0
2006-06-12 13:10:00,6.35,6.39,6.34,6.38,154000.0,6.2938,6.3334,6.2839,6.3235,154000.0
2006-06-12 13:20:00,6.38,6.4,6.37,6.37,125600.0,6.3235,6.3433,6.3136,6.3136,125600.0
2006-06-12 13:30:00,6.37,6.4,6.35,6.35,119600.0,6.3136,6.3433,6.2938,6.2938,119600.0
2006-06-12 13:40:00,6.35,6.36,6.34,6.36,36400.0,6.2938,6.3037,6.2839,6.3037,36400.0
2006-06-12 13:50:00,6.36,6.37,6.36,6.37,65200.0,6.3037,6.3136,6.3037,6.3136,65200.0
2006-06-12 14:00:00,6.37,6.37,6.36,6.36,76400.0,6.3136,6.3136,6.3037,6.3037,76400.0
2006-06-12 14:10:00,6.36,6.36,6.32,6.33,63200.0,6.3037,6.3037,6.264,6.2739,63200.0
2006-06-12 14:20:00,6.33,6.33,6.32,6.33,88800.0,6.2739,6.2739,6.264,6.2739,88800.0
2006-06-12 14:30:00,6.33,6.35,6.33,6.34,205200.0,6.2739,6.2938,6.2739,6.2839,205200.0
2006-06-12 14:40:00,6.35,6.35,6.31,6.33,159200.0,6.2938,6.2938,6.2541,6.2739,159200.0
2006-06-12 14:50:00,6.33,6.35,6.32,6.34,67600.0,6.2739,6.2938,6.264,6.2839,67600.0
2006-06-12 15:00:00,6.34,6.35,6.33,6.33,220400.0,6.2839,6.2938,6.2739,6.2739,220400.0
2006-06-12 15:10:00,6.33,6.34,6.31,6.32,244000.0,6.2739,6.2839,6.2541,6.264,244000.0
2006-06-12 15:20:00,6.31,6.31,6.27,6.29,315600.0,6.2541,6.2541,6.2145,6.2343,315600.0
2006-06-12 15:30:00,6.29,6.29,6.23,6.24,631200.0,6.2343,6.2343,6.1748,6.1847,631200.0
2006-06-12 15:40:00,6.23,6.26,6.22,6.25,425600.0,6.1748,6.2046,6.1649,6.1947,425600.0
2006-06-12 15:50:00,6.25,6.25,6.21,6.23,245200.0,6.1947,6.1947,6.155,6.1748,245200.0
2006-06-13 09:30:00,6.13,6.17,6.03,6.09,379200.0,6.0757,6.1154,5.9766,6.0361,379200.0
2006-06-13 09:40:00,6.08,6.38,6.04,6.31,590000.0,6.0262,6.3235,5.9865,6.2541,590000.0
2006-06-13 09:50:00,6.35,6.38,6.25,6.28,362800.0,6.2938,6.3235,6.1947,6.2244,362800.0
2006-06-13 10:00:00,6.27,6.38,6.27,6.32,369600.0,6.2145,6.3235,6.2145,6.264,369600.0
2006-06-13 10:10:00,6.32,6.33,6.29,6.29,268000.0,6.264,6.2739,6.2343,6.2343,268000.0
2006-06-13 10:20:00,6.29,6.31,6.29,6.29,584400.0,6.2343,6.2541,6.2343,6.2343,584400.0
2006-06-13 10:30:00,6.3,6.33,6.25,6.25,204800.0,6.2442,6.2739,6.1947,6.1947,204800.0
2006-06-13 10:40:00,6.25,6.27,6.24,6.24,125600.0,6.1947,6.2145,6.1847,6.1847,125600.0
2006-06-13 10:50:00,6.23,6.24,6.19,6.21,120400.0,6.1748,6.1847,6.1352,6.155,120400.0
2006-06-13 11:00:00,6.22,6.22,6.2,6.21,132400.0,6.1649,6.1649,6.1451,6.155,132400.0
2006-06-13 11:10:00,6.21,6.23,6.2,6.23,94800.0,6.155,6.1748,6.1451,6.1748,94800.0
2006-06-13 11:20:00,6.22,6.25,6.2,6.25,117600.0,6.1649,6.1947,6.1451,6.1947,117600.0
2006-06-13 11:30:00,6.25,6.26,6.22,6.22,52800.0,6.1947,6.2046,6.1649,6.1649,52800.0
2006-06-13 11:40:00,6.22,6.25,6.21,6.25,124400.0,6.1649,6.1947,6.155,6.1947,124400.0
2006-06-13 11:50:00,6.26,6.28,6.23,6.25,133600.0,6.2046,6.2244,6.1748,6.1947,133600.0
2006-06-13 12:00:00,6.25,6.27,6.24,6.26,204000.0,6.1947,6.2145,6.1847,6.2046,204000.0
2006-06-13 12:10:00,6.26,6.26,6.23,6.26,186000.0,6.2046,6.2046,6.1748,6.2046,186000.0
2006-06-13 12:20:00,6.27,6.27,6.23,6.23,113200.0,6.2145,6.2145,6.1748,6.1748,113200.0
2006-06-13 12:30:00,6.23,6.26,6.23,6.24,255600.0,6.1748,6.2046,6.1748,6.1847,255600.0
2006-06-13 12:40:00,6.24,6.27,6.24,6.27,128000.0,6.1847,6.2145,6.1847,6.2145,128000.0
2006-06-13 12:50:00,6.27,6.29,6.26,6.28,84800.0,6.2145,6.2343,6.2046,6.2244,84800.0
2006-06-13 13:00:00,6.28,6.28,6.25,6.26,164400.0,6.2244,6.2244,6.1947,6.2046,164400.0
2006-06-13 13:10:00,6.26,6.27,6.25,6.26,148400.0,6.2046,6.2145,6.1947,6.2046,148400.0
2006-06-13 13:20:00,6.27,6.27,6.26,6.26,74400.0,6.2145,6.2145,6.2046,6.2046,74400.0
2006-06-13 13:30:00,6.26,6.26,6.25,6.25,79600.0,6.2046,6.2046,6.1947,6.1947,79600.0
2006-06-13 13:40:00,6.26,6.31,6.25,6.3,200000.0,6.2046,6.2541,6.1947,6.2442,200000.0
2006-06-13 13:50:00,6.31,6.31,6.26,6.27,134000.0,6.2541,6.2541,6.2046,6.2145,134000.0
2006-06-13 14:00:00,6.27,6.28,6.27,6.27,87600.0,6.2145,6.2244,6.2145,6.2145,87600.0
2006-06-13 14:10:00,6.27,6.27,6.25,6.25,234000.0,6.2145,6.2145,6.1947,6.1947,234000.0
2006-06-13 14:20:00,6.25,6.26,6.25,6.25,242800.0,6.1947,6.2046,6.1947,6.1947,242800.0
2006-06-13 14:30:00,6.25,6.25,6.24,6.25,231200.0,6.1947,6.1947,6.1847,6.1947,231200.0
2006-06-13 14:40:00,6.25,6.26,6.24,6.26,202400.0,6.1947,6.2046,6.1847,6.2046,202400.0
2006-06-13 14:50:00,6.25,6.26,6.25,6.25,190800.0,6.1947,6.2046,6.1947,6.1947,190800.0
2006-06-13 15:00:00,6.25,6.27,6.24,6.25,511200.0,6.1947,6.2145,6.1847,6.1947,511200.0
2006-06-13 15:10:00,6.25,6.26,6.22,6.26,307600.0,6.1947,6.2046,6.1649,6.2046,307600.0
2006-06-13 15:20:00,6.25,6.29,6.25,6.29,167200.0,6.1947,6.2343,6.1947,6.2343,167200.0
2006-06-13 15:30:00,6.28,6.29,6.27,6.28,82000.0,6.2244,6.2343,6.2145,6.2244,82000.0
2006-06-13 15:40:00,6.28,6.31,6.28,6.31,205600.0,6.2244,6.2541,6.2244,6.2541,205600.0
2006-06-13 15:50:00,6.31,6.32,6.29,6.29,453600.0,6.2541,6.264,6.2343,6.2343,453600.0
2006-06-14 09:30:00,6.32,6.43,6.32,6.35,226000.0,6.264,6.3731,6.264,6.2938,226000.0
2006-06-14 09:40:00,6.36,6.38,6.34,6.35,336400.0,6.3037,6.3235,6.2839,6.2938,336400.0
2006-06-14 09:50:00,6.35,6.43,6.35,6.4,206800.0,6.2938,6.3731,6.2938,6.3433,206800.0
2006-06-14 10:00:00,6.4,6.43,6.37,6.42,152000.0,6.3433,6.3731,6.3136,6.3631,152000.0
2006-06-14 10:10:00,6.42,6.44,6.4,6.44,175200.0,6.3631,6.383,6.3433,6.383,175200.0
2006-06-14 10:20:00,6.43,6.43,6.41,6.41,219600.0,6.3731,6.3731,6.3532,6.3532,219600.0
2006-06-14 10:30:00,6.41,6.41,6.36,6.36,181200.0,6.3532,6.3532,6.3037,6.3037,181200.0
2006-06-14 10:40:00,6.36,6.36,6.35,6.36,110800.0,6.3037,6.3037,6.2938,6.3037,110800.0
2006-06-14 10:50:00,6.35,6.35,6.33,6.33,111200.0,6.2938,6.2938,6.2739,6.2739,111200.0
2006-06-14 11:00:00,6.33,6.33,6.27,6.3,143200.0,6.2739,6.2739,6.2145,6.2442,143200.0
2006-06-14 11:10:00,6.3,6.33,6.29,6.29,88800.0,6.2442,6.2739,6.2343,6.2343,88800.0
2006-06-14 11:20:00,6.29,6.33,6.28,6.31,189200.0,6.2343,6.2739,6.2244,6.2541,189200.0
2006-06-14 11:30:00,6.31,6.34,6.29,6.32,92800.0,6.2541,6.2839,6.2343,6.264,92800.0
2006-06-14 11:40:00,6.32,6.38,6.32,6.38,182000.0,6.264,6.3235,6.264,6.3235,182000.0
2006-06-14 11:50:00,6.39,6.39,6.35,6.36,139600.0,6.3334,6.3334,6.2938,6.3037,139600.0
2006-06-14 12:00:00,6.36,6.37,6.36,6.37,95200.0,6.3037,6.3136,6.3037,6.3136,95200.0
2006-06-14 12:10:00,6.36,6.37,6.35,6.36,86000.0,6.3037,6.3136,6.2938,6.3037,86000.0
2006-06-14 12:20:00,6.36,6.38,6.36,6.38,158000.0,6.3037,6.3235,6.3037,6.3235,158000.0
2006-06-14 12:30:00,6.38,6.4,6.38,6.39,178800.0,6.3235,6.3433,6.3235,6.3334,178800.0
2006-06-14 12:40:00,6.39,6.41,6.39,6.4,78000.0,6.3334,6.3532,6.3334,6.3433,78000.0
2006-06-14 12:50:00,6.39,6.41,6.39,6.4,86800.0,6.3334,6.3532,6.3334,6.3433,86800.0
2006-06-14 13:00:00,6.41,6.41,6.38,6.38,70400.0,6.3532,6.3532,6.3235,6.3235,70400.0
2006-06-14 13:10:00,6.38,6.38,6.33,6.34,127600.0,6.3235,6.3235,6.2739,6.2839,127600.0
2006-06-14 13:20:00,6.33,6.36,6.33,6.35,209200.0,6.2739,6.3037,6.2739,6.2938,209200.0
2006-06-14 13:30:00,6.35,6.36,6.33,6.33,143200.0,6.2938,6.3037,6.2739,6.2739,143200.0
2006-06-14 13:40:00,6.33,6.35,6.33,6.34,125200.0,6.2739,6.2938,6.2739,6.2839,125200.0
2006-06-14 13:50:00,6.34,6.39,6.34,6.39,95600.0,6.2839,6.3334,6.2839,6.3334,95600.0
2006-06-14 14:00:00,6.39,6.39,6.33,6.34,144400.0,6.3334,6.3334,6.2739,6.2839,144400.0
2006-06-14 14:10:00,6.33,6.34,6.33,6.33,146000.0,6.2739,6.2839,6.2739,6.2739,146000.0
2006-06-14 14:20:00,6.33,6.34,6.31,6.31,82800.0,6.2739,6.2839,6.2541,6.2541,82800.0
2006-06-14 14:30:00,6.31,6.32,6.29,6.29,82800.0,6.2541,6.264,6.2343,6.2343,82800.0
2006-06-14 14:40:00,6.29,6.31,6.28,6.31,176800.0,6.2343,6.2541,6.2244,6.2541,176800.0
2006-06-14 14:50:00,6.31,6.33,6.31,6.32,356400.0,6.2541,6.2739,6.2541,6.264,356400.0
2006-06-14 15:00:00,6.3,6.32,6.3,6.32,291600.0,6.2442,6.264,6.2442,6.264,291600.0
2006-06-14 15:10:00,6.32,6.32,6.26,6.28,213200.0,6.264,6.264,6.2046,6.2244,213200.0
2006-06-14 15:20:00,6.28,6.3,6.26,6.28,272400.0,6.2244,6.2442,6.2046,6.2244,272400.0
2006-06-14 15:30:00,6.29,6.33,6.29,6.33,253600.0,6.2343,6.2739,6.2343,6.2739,253600.0
2006-06-14 15:40:00,6.33,6.34,6.32,6.32,255200.0,6.2739,6.2839,6.264,6.264,255200.0
2006-06-14 15:50:00,6.32,6.36,6.3,6.35,448800.0,6.264,6.3037,6.2442,6.2938,448800.0
2006-06-15 09:30:00,6.43,6.65,6.43,6.65,285200.0,6.3731,6.5911,6.3731,6.5911,285200.0
2006-06-15 09:40:00,6.65,6.75,6.62,6.75,758400.0,6.5911,6.6902,6.5614,6.6902,758400.0
2006-06-15 09:50:00,6.77,6.9,6.73,6.85,668400.0,6.71,6.8389,6.6704,6.7893,668400.0
2006-06-15 10:00:00,6.83,6.84,6.75,6.76,468000.0,6.7695,6.7794,6.6902,6.7001,468000.0
2006-06-15 10:10:00,6.76,6.82,6.73,6.76,276000.0,6.7001,6.7596,6.6704,6.7001,276000.0
2006-06-15 10:20:00,6.76,6.8,6.74,6.76,279200.0,6.7001,6.7398,6.6803,6.7001,279200.0
2006-06-15 10:30:00,6.76,6.76,6.73,6.76,340000.0,6.7001,6.7001,6.6704,6.7001,340000.0
2006-06-15 10:40:00,6.76,6.78,6.74,6.77,348000.0,6.7001,6.72,6.6803,6.71,348000.0
2006-06-15 10:50:00,6.77,6.78,6.75,6.77,64000.0,6.71,6.72,6.6902,6.71,64000.0
2006-06-15 11:00:00,6.76,6.78,6.76,6.78,110800.0,6.7001,6.72,6.7001,6.72,110800.0
2006-06-15 11:10:00,6.78,6.8,6.76,6.79,156000.0,6.72,6.7398,6.7001,6.7299,156000.0
2006-06-15 11:20:00,6.79,6.79,6.77,6.78,292400.0,6.7299,6.7299,6.71,6.72,292400.0
2006-06-15 11:30:00,6.78,6.78,6.77,6.78,221200.0,6.72,6.72,6.71,6.72,221200.0
2006-06-15 11:40:00,6.78,6.8,6.77,6.77,198800.0,6.72,6.7398,6.71,6.71,198800.0
2006-06-15 11:50:00,6.77,6.78,6.76,6.76,63600.0,6.71,6.72,6.7001,6.7001,63600.0
2006-06-15 12:00:00,6.76,6.78,6.75,6.77,137600.0,6.7001,6.72,6.6902,6.71,137600.0
2006-06-15 12:10:00,6.76,6.77,6.75,6.76,114800.0,6.7001,6.71,6.6902,6.7001,114800.0
2006-06-15 12:20:00,6.76,6.78,6.75,6.76,168000.0,6.7001,6.72,6.6902,6.7001,168000.0
2006-06-15 12:30:00,6.76,6.77,6.75,6.76,259200.0,6.7001,6.71,6.6902,6.7001,259200.0
2006-06-15 12:40:00,6.76,6.77,6.75,6.75,68400.0,6.7001,6.71,6.6902,6.6902,68400.0
2006-06-15 12:50:00,6.75,6.76,6.75,6.75,132400.0,6.6902,6.7001,6.6902,6.6902,132400.0
2006-06-15 13:00:00,6.75,6.76,6.73,6.76,121600.0,6.6902,6.7001,6.6704,6.7001,121600.0
2006-06-15 13:10:00,6.75,6.76,6.74,6.75,252800.0,6.6902,6.7001,6.6803,6.6902,252800.0
2006-06-15 13:20:00,6.75,6.75,6.74,6.74,106000.0,6.6902,6.6902,6.6803,6.6803,106000.0
2006-06-15 13:30:00,6.75,6.78,6.74,6.75,164400.0,6.6902,6.72,6.6803,6.6902,164400.0
2006-06-15 13:40:00,6.75,6.79,6.75,6.78,107200.0,6.6902,6.7299,6.6902,6.72,107200.0
2006-06-15 13:50:00,6.77,6.77,6.76,6.76,77200.0,6.71,6.71,6.7001,6.7001,77200.0
2006-06-15 14:00:00,6.76,6.78,6.76,6.78,195600.0,6.7001,6.72,6.7001,6.72,195600.0
2006-06-15 14:10:00,6.78,6.78,6.76,6.78,102000.0,6.72,6.72,6.7001,6.72,102000.0
2006-06-15 14:20:00,6.77,6.78,6.77,6.78,102400.0,6.71,6.72,6.71,6.72,102400.0
2006-06-15 14:30:00,6.78,6.8,6.78,6.8,101200.0,6.72,6.7398,6.72,6.7398,101200.0
2006-06-15 14:40:00,6.8,6.81,6.79,6.8,163200.0,6.7398,6.7497,6.7299,6.7398,163200.0
2006-06-15 14:50:00,6.8,6.86,6.8,6.81,291200.0,6.7398,6.7992,6.7398,6.7497,291200.0
2006-06-15 15:00:00,6.81,6.84,6.8,6.81,274400.0,6.7497,6.7794,6.7398,6.7497,274400.0
2006-06-15 15:10:00,6.81,6.88,6.81,6.86,459600.0,6.7497,6.8191,6.7497,6.7992,459600.0
2006-06-15 15:20:00,6.86,6.91,6.86,6.89,300400.0,6.7992,6.8488,6.7992,6.829,300400.0
2006-06-15 15:30:00,6.89,6.89,6.86,6.87,242800.0,6.829,6.829,6.7992,6.8092,242800.0
2006-06-15 15:40:00,6.87,6.87,6.84,6.84,245200.0,6.8092,6.8092,6.7794,6.7794,245200.0
2006-06-15 15:50:00,6.85,6.85,6.82,6.83,491600.0,6.7893,6.7893,6.7596,6.7695,491600.0
2006-06-16 09:30:00,6.79,6.79,6.73,6.75,198000.0,6.7299,6.7299,6.6704,6.6902,198000.0
2006-06-16 09:40:00,6.74,6.8,6.74,6.76,100400.0,6.6803,6.7398,6.6803,6.7001,100400.0
2006-06-16 09:50:00,6.76,6.81,6.76,6.8,138000.0,6.7001,6.7497,6.7001,6.7398,138000.0
2006-06-16 10:00:00,6.79,6.81,6.76,6.77,215600.0,6.7299,6.7497,6.7001,6.71,215600.0
2006-06-16 10:10:00,6.77,6.79,6.77,6.79,134400.0,6.71,6.7299,6.71,6.7299,134400.0
2006-06-16 10:20:00,6.79,6.85,6.79,6.85,277600.0,6.7299,6.7893,6.7299,6.7893,277600.0
2006-06-16 10:30:00,6.85,6.85,6.8,6.84,748400.0,6.7893,6.7893,6.7398,6.7794,748400.0
2006-06-16 10:40:00,6.82,6.86,6.82,6.86,624400.0,6.7596,6.7992,6.7596,6.7992,624400.0
2006-06-16 10:50:00,6.86,6.86,6.83,6.83,185200.0,6.7992,6.7992,6.7695,6.7695,185200.0
2006-06-16 11:00:00,6.84,6.88,6.83,6.87,283600.0,6.7794,6.8191,6.7695,6.8092,283600.0
2006-06-16 11:10:00,6.87,6.87,6.86,6.87,104000.0,6.8092,6.8092,6.7992,6.8092,104000.0
2006-06-16 11:20:00,6.87,6.87,6.85,6.86,137200.0,6.8092,6.8092,6.7893,6.7992,137200.0
2006-06-16 11:30:00,6.85,6.9,6.85,6.9,223200.0,6.7893,6.8389,6.7893,6.8389,223200.0
2006-06-16 11:40:00,6.9,6.91,6.89,6.91,172400.0,6.8389,6.8488,6.829,6.8488,172400.0
2006-06-16 11:50:00,6.91,6.93,6.91,6.91,104000.0,6.8488,6.8686,6.8488,6.8488,104000.0
2006-06-16 12:00:00,6.91,6.91,6.88,6.9,114400.0,6.8488,6.8488,6.8191,6.8389,114400.0
2006-06-16 12:10:00,6.9,6.91,6.89,6.9,187600.0,6.8389,6.8488,6.829,6.8389,187600.0
2006-06-16 12:20:00,6.9,6.9,6.88,6.89,44800.0,6.8389,6.8389,6.8191,6.829,44800.0
2006-06-16 12:30:00,6.89,6.94,6.89,6.92,376800.0,6.829,6.8785,6.829,6.8587,376800.0
2006-06-16 12:40:00,6.92,6.93,6.91,6.91,190000.0,6.8587,6.8686,6.8488,6.8488,190000.0
2006-06-16 12:50:00,6.91,6.91,6.89,6.9,68000.0,6.8488,6.8488,6.829,6.8389,68000.0
2006-06-16 13:00:00,6.9,6.92,6.9,6.92,114800.0,6.8389,6.8587,6.8389,6.8587,114800.0
2006-06-16 13:10:00,6.92,6.93,6.91,6.93,91200.0,6.8587,6.8686,6.8488,6.8686,91200.0
2006-06-16 13:20:00,6.93,6.95,6.93,6.94,134800.0,6.8686,6.8885,6.8686,6.8785,134800.0
2006-06-16 13:30:00,6.94,6.94,6.93,6.94,118800.0,6.8785,6.8785,6.8686,6.8785,118800.0
2006-06-16 13:40:00,6.94,6.96,6.93,6.96,221600.0,6.8785,6.8984,6.8686,6.8984,221600.0
2006-06-16 13:50:00,6.96,6.98,6.96,6.97,236400.0,6.8984,6.9182,6.8984,6.9083,236400.0
2006-06-16 14:00:00,6.97,6.99,6.97,6.97,330400.0,6.9083,6.9281,6.9083,6.9083,330400.0
2006-06-16 14:10:00,6.97,6.98,6.95,6.97,210800.0,6.9083,6.9182,6.8885,6.9083,210800.0
2006-06-16 14:20:00,6.97,6.97,6.95,6.95,84800.0,6.9083,6.9083,6.8885,6.8885,84800.0
2006-06-16 14:30:00,6.95,6.99,6.95,6.98,348000.0,6.8885,6.9281,6.8885,6.9182,348000.0
2006-06-16 14:40:00,6.98,6.99,6.98,6.99,249600.0,6.9182,6.9281,6.9182,6.9281,249600.0
2006-06-16 14:50:00,6.99,7.01,6.98,7.0,195200.0,6.9281,6.9479,6.9182,6.938,195200.0
2006-06-16 15:00:00,7.0,7.03,7.0,7.01,402800.0,6.938,6.9677,6.938,6.9479,402800.0
2006-06-16 15:10:00,7.01,7.02,6.99,6.99,133600.0,6.9479,6.9578,6.9281,6.9281,133600.0
2006-06-16 15:20:00,6.99,7.04,6.98,7.01,288000.0,6.9281,6.9777,6.9182,6.9479,288000.0
2006-06-16 15:30:00,7.01,7.01,6.97,6.97,186800.0,6.9479,6.9479,6.9083,6.9083,186800.0
2006-06-16 15:40:00,6.97,6.99,6.95,6.95,477200.0,6.9083,6.9281,6.8885,6.8885,477200.0
2006-06-16 15:50:00,6.96,6.96,6.93,6.93,476800.0,6.8984,6.8984,6.8686,6.8686,476800.0
2006-06-19 09:30:00,6.95,6.95,6.9,6.9,89600.0,6.8885,6.8885,6.8389,6.8389,89600.0
2006-06-19 09:40:00,6.89,6.91,6.8,6.8,191600.0,6.829,6.8488,6.7398,6.7398,191600.0
2006-06-19 09:50:00,6.81,6.85,6.75,6.8,278800.0,6.7497,6.7893,6.6902,6.7398,278800.0
2006-06-19 10:00:00,6.8,6.84,6.8,6.83,200400.0,6.7398,6.7794,6.7398,6.7695,200400.0
2006-06-19 10:10:00,6.83,6.84,6.82,6.83,143600.0,6.7695,6.7794,6.7596,6.7695,143600.0
2006-06-19 10:20:00,6.83,6.84,6.82,6.82,244400.0,6.7695,6.7794,6.7596,6.7596,244400.0
2006-06-19 10:30:00,6.83,6.84,6.82,6.83,216000.0,6.7695,6.7794,6.7596,6.7695,216000.0
2006-06-19 10:40:00,6.83,6.84,6.83,6.83,413600.0,6.7695,6.7794,6.7695,6.7695,413600.0
2006-06-19 10:50:00,6.83,6.84,6.83,6.84,459600.0,6.7695,6.7794,6.7695,6.7794,459600.0
2006-06-19 11:00:00,6.84,6.84,6.83,6.84,63600.0,6.7794,6.7794,6.7695,6.7794,63600.0
2006-06-19 11:10:00,6.84,6.85,6.83,6.85,129600.0,6.7794,6.7893,6.7695,6.7893,129600.0
2006-06-19 11:20:00,6.85,6.85,6.83,6.83,78800.0,6.7893,6.7893,6.7695,6.7695,78800.0
2006-06-19 11:30:00,6.83,6.84,6.8,6.82,141200.0,6.7695,6.7794,6.7398,6.7596,141200.0
2006-06-19 11:40:00,6.82,6.85,6.8,6.82,393200.0,6.7596,6.7893,6.7398,6.7596,393200.0
2006-06-19 11:50:00,6.82,6.83,6.82,6.82,82000.0,6.7596,6.7695,6.7596,6.7596,82000.0
2006-06-19 12:00:00,6.82,6.83,6.82,6.83,314800.0,6.7596,6.7695,6.7596,6.7695,314800.0
2006-06-19 12:10:00,6.82,6.83,6.82,6.82,47600.0,6.7596,6.7695,6.7596,6.7596,47600.0
2006-06-19 12:20:00,6.82,6.84,6.82,6.84,104000.0,6.7596,6.7794,6.7596,6.7794,104000.0
2006-06-19 12:30:00,6.83,6.84,6.83,6.83,200400.0,6.7695,6.7794,6.7695,6.7695,200400.0
2006-06-19 12:40:00,6.83,6.84,6.82,6.83,94800.0,6.7695,6.7794,6.7596,6.7695,94800.0
2006-06-19 12:50:00,6.83,6.84,6.82,6.82,30400.0,6.7695,6.7794,6.7596,6.7596,30400.0
2006-06-19 13:00:00,6.82,6.84,6.82,6.83,113200.0,6.7596,6.7794,6.7596,6.7695,113200.0
2006-06-19 13:10:00,6.82,6.84,6.81,6.82,290400.0,6.7596,6.7794,6.7497,6.7596,290400.0
2006-06-19 13:20:00,6.81,6.82,6.81,6.81,162400.0,6.7497,6.7596,6.7497,6.7497,162400.0
2006-06-19 13:30:00,6.81,6.84,6.8,6.82,270400.0,6.7497,6.7794,6.7398,6.7596,270400.0
2006-06-19 13:40:00,6.82,6.84,6.8,6.81,154800.0,6.7596,6.7794,6.7398,6.7497,154800.0
2006-06-19 13:50:00,6.81,6.83,6.8,6.8,60400.0,6.7497,6.7695,6.7398,6.7398,60400.0
2006-06-19 14:00:00,6.8,6.8,6.79,6.8,68800.0,6.7398,6.7398,6.7299,6.7398,68800.0
2006-06-19 14:10:00,6.8,6.82,6.8,6.81,315200.0,6.7398,6.7596,6.7398,6.7497,315200.0
2006-06-19 14:20:00,6.81,6.83,6.8,6.8,262000.0,6.7497,6.7695,6.7398,6.7398,262000.0
2006-06-19 14:30:00,6.8,6.81,6.79,6.79,250400.0,6.7398,6.7497,6.7299,6.7299,250400.0
2006-06-19 14:40:00,6.79,6.79,6.76,6.76,118800.0,6.7299,6.7299,6.7001,6.7001,118800.0
2006-06-19 14:50:00,6.76,6.77,6.75,6.76,122000.0,6.7001,6.71,6.6902,6.7001,122000.0
2006-06-19 15:00:00,6.75,6.75,6.73,6.73,204400.0,6.6902,6.6902,6.6704,6.6704,204400.0
2006-06-19 15:10:00,6.72,6.75,6.72,6.75,369600.0,6.6605,6.6902,6.6605,6.6902,369600.0
2006-06-19 15:20:00,6.75,6.75,6.75,6.75,298400.0,6.6902,6.6902,6.6902,6.6902,298400.0
2006-06-19 15:30:00,6.75,6.78,6.75,6.76,146800.0,6.6902,6.72,6.6902,6.7001,146800.0
2006-06-19 15:40:00,6.75,6.76,6.75,6.76,158800.0,6.6902,6.7001,6.6902,6.7001,158800.0
2006-06-19 15:50:00,6.76,6.76,6.75,6.75,159200.0,6.7001,6.7001,6.6902,6.6902,159200.0
2006-06-20 09:30:00,6.75,6.75,6.61,6.62,384400.0,6.6902,6.6902,6.5515,6.5614,384400.0
2006-06-20 09:40:00,6.61,6.62,6.56,6.56,492800.0,6.5515,6.5614,6.5019,6.5019,492800.0
2006-06-20 09:50:00,6.56,6.61,6.56,6.6,212400.0,6.5019,6.5515,6.5019,6.5416,212400.0
2006-06-20 10:00:00,6.59,6.59,6.57,6.58,258400.0,6.5316,6.5316,6.5118,6.5217,258400.0
2006-06-20 10:10:00,6.58,6.6,6.58,6.6,100000.0,6.5217,6.5416,6.5217,6.5416,100000.0
2006-06-20 10:20:00,6.6,6.61,6.59,6.61,254400.0,6.5416,6.5515,6.5316,6.5515,254400.0
2006-06-20 10:30:00,6.61,6.66,6.61,6.65,504800.0,6.5515,6.601,6.5515,6.5911,504800.0
2006-06-20 10:40:00,6.65,6.65,6.64,6.64,74800.0,6.5911,6.5911,6.5812,6.5812,74800.0
2006-06-20 10:50:00,6.64,6.65,6.62,6.63,303600.0,6.5812,6.5911,6.5614,6.5713,303600.0
2006-06-20 11:00:00,6.63,6.7,6.63,6.69,154000.0,6.5713,6.6407,6.5713,6.6308,154000.0
2006-06-20 11:10:00,6.68,6.72,6.68,6.71,301200.0,6.6208,6.6605,6.6208,6.6506,301200.0
2006-06-20 11:20:00,6.71,6.74,6.7,6.74,157200.0,6.6506,6.6803,6.6407,6.6803,157200.0
2006-06-20 11:30:00,6.74,6.74,6.71,6.73,174400.0,6.6803,6.6803,6.6506,6.6704,174400.0
2006-06-20 11:40:00,6.73,6.73,6.68,6.69,43200.0,6.6704,6.6704,6.6208,6.6308,43200.0
2006-06-20 11:50:00,6.69,6.69,6.66,6.66,56400.0,6.6308,6.6308,6.601,6.601,56400.0
2006-06-20 12:00:00,6.66,6.67,6.64,6.66,86000.0,6.601,6.6109,6.5812,6.601,86000.0
2006-06-20 12:10:00,6.67,6.67,6.66,6.66,35200.0,6.6109,6.6109,6.601,6.601,35200.0
2006-06-20 12:20:00,6.67,6.68,6.67,6.67,52000.0,6.6109,6.6208,6.6109,6.6109,52000.0
2006-06-20 12:30:00,6.67,6.68,6.66,6.67,40400.0,6.6109,6.6208,6.601,6.6109,40400.0
2006-06-20 12:40:00,6.68,6.68,6.67,6.67,64000.0,6.6208,6.6208,6.6109,6.6109,64000.0
2006-06-20 12:50:00,6.67,6.67,6.66,6.67,63200.0,6.6109,6.6109,6.601,6.6109,63200.0
2006-06-20 13:00:00,6.67,6.69,6.67,6.68,143600.0,6.6109,6.6308,6.6109,6.6208,143600.0
2006-06-20 13:10:00,6.68,6.68,6.68,6.68,14000.0,6.6208,6.6208,6.6208,6.6208,14000.0
2006-06-20 13:20:00,6.68,6.68,6.66,6.67,195600.0,6.6208,6.6208,6.601,6.6109,195600.0
2006-06-20 13:30:00,6.67,6.67,6.65,6.66,320800.0,6.6109,6.6109,6.5911,6.601,320800.0
2006-06-20 13:40:00,6.66,6.68,6.66,6.67,36400.0,6.601,6.6208,6.601,6.6109,36400.0
2006-06-20 13:50:00,6.67,6.69,6.65,6.66,152800.0,6.6109,6.6308,6.5911,6.601,152800.0
2006-06-20 14:00:00,6.67,6.67,6.67,6.67,162000.0,6.6109,6.6109,6.6109,6.6109,162000.0
2006-06-20 14:10:00,6.68,6.68,6.66,6.66,42400.0,6.6208,6.6208,6.601,6.601,42400.0
2006-06-20 14:20:00,6.66,6.67,6.65,6.67,180400.0,6.601,6.6109,6.5911,6.6109,180400.0
2006-06-20 14:30:00,6.67,6.68,6.66,6.68,194400.0,6.6109,6.6208,6.601,6.6208,194400.0
2006-06-20 14:40:00,6.68,6.68,6.66,6.67,126000.0,6.6208,6.6208,6.601,6.6109,126000.0
2006-06-20 14:50:00,6.67,6.7,6.67,6.7,100800.0,6.6109,6.6407,6.6109,6.6407,100800.0
2006-06-20 15:00:00,6.69,6.69,6.67,6.67,66800.0,6.6308,6.6308,6.6109,6.6109,66800.0
2006-06-20 15:10:00,6.67,6.68,6.67,6.68,68800.0,6.6109,6.6208,6.6109,6.6208,68800.0
2006-06-20 15:20:00,6.69,6.69,6.67,6.68,85600.0,6.6308,6.6308,6.6109,6.6208,85600.0
2006-06-20 15:30:00,6.68,6.68,6.66,6.67,133200.0,6.6208,6.6208,6.601,6.6109,133200.0
2006-06-20 15:40:00,6.67,6.71,6.67,6.7,408000.0,6.6109,6.6506,6.6109,6.6407,408000.0
2006-06-20 15:50:00,6.7,6.7,6.67,6.69,649600.0,6.6407,6.6407,6.6109,6.6308,649600.0
2006-06-21 09:30:00,6.67,6.69,6.65,6.65,177600.0,6.6109,6.6308,6.5911,6.5911,177600.0
2006-06-21 09:40:00,6.66,6.81,6.66,6.76,170400.0,6.601,6.7497,6.601,6.7001,170400.0
2006-06-21 09:50:00,6.76,6.79,6.73,6.76,152800.0,6.7001,6.7299,6.6704,6.7001,152800.0
2006-06-21 10:00:00,6.76,6.86,6.76,6.82,264800.0,6.7001,6.7992,6.7001,6.7596,264800.0
2006-06-21 10:10:00,6.81,6.83,6.8,6.81,63600.0,6.7497,6.7695,6.7398,6.7497,63600.0
2006-06-21 10:20:00,6.82,6.87,6.81,6.87,247200.0,6.7596,6.8092,6.7497,6.8092,247200.0
2006-06-21 10:30:00,6.87,6.91,6.86,6.9,356800.0,6.8092,6.8488,6.7992,6.8389,356800.0
2006-06-21 10:40:00,6.91,6.98,6.91,6.95,419200.0,6.8488,6.9182,6.8488,6.8885,419200.0
2006-06-21 10:50:00,6.94,6.95,6.88,6.88,164000.0,6.8785,6.8885,6.8191,6.8191,164000.0
2006-06-21 11:00:00,6.88,6.89,6.85,6.86,156800.0,6.8191,6.829,6.7893,6.7992,156800.0
2006-06-21 11:10:00,6.86,6.9,6.86,6.88,162000.0,6.7992,6.8389,6.7992,6.8191,162000.0
2006-06-21 11:20:00,6.88,6.92,6.87,6.91,84000.0,6.8191,6.8587,6.8092,6.8488,84000.0
2006-06-21 11:30:00,6.91,6.92,6.9,6.91,78000.0,6.8488,6.8587,6.8389,6.8488,78000.0
2006-06-21 11:40:00,6.91,6.96,6.9,6.93,96800.0,6.8488,6.8984,6.8389,6.8686,96800.0
2006-06-21 11:50:00,6.93,6.93,6.9,6.9,56400.0,6.8686,6.8686,6.8389,6.8389,56400.0
2006-06-21 12:00:00,6.9,6.93,6.9,6.93,72000.0,6.8389,6.8686,6.8389,6.8686,72000.0
2006-06-21 12:10:00,6.93,6.93,6.91,6.92,56400.0,6.8686,6.8686,6.8488,6.8587,56400.0
2006-06-21 12:20:00,6.91,6.93,6.89,6.92,77600.0,6.8488,6.8686,6.829,6.8587,77600.0
2006-06-21 12:30:00,6.93,6.93,6.92,6.92,27600.0,6.8686,6.8686,6.8587,6.8587,27600.0
2006-06-21 12:40:00,6.92,6.92,6.9,6.92,91600.0,6.8587,6.8587,6.8389,6.8587,91600.0
2006-06-21 12:50:00,6.92,6.95,6.92,6.95,97200.0,6.8587,6.8885,6.8587,6.8885,97200.0
2006-06-21 13:00:00,6.95,6.95,6.91,6.92,207200.0,6.8885,6.8885,6.8488,6.8587,207200.0
2006-06-21 13:10:00,6.93,6.94,6.92,6.93,45600.0,6.8686,6.8785,6.8587,6.8686,45600.0
2006-06-21 13:20:00,6.94,6.94,6.91,6.93,68000.0,6.8785,6.8785,6.8488,6.8686,68000.0
2006-06-21 13:30:00,6.93,6.94,6.93,6.93,30000.0,6.8686,6.8785,6.8686,6.8686,30000.0
2006-06-21 13:40:00,6.93,6.94,6.92,6.94,42400.0,6.8686,6.8785,6.8587,6.8785,42400.0
2006-06-21 13:50:00,6.94,6.98,6.94,6.97,50800.0,6.8785,6.9182,6.8785,6.9083,50800.0
2006-06-21 14:00:00,6.97,6.97,6.94,6.95,482800.0,6.9083,6.9083,6.8785,6.8885,482800.0
2006-06-21 14:10:00,6.95,6.97,6.94,6.94,134400.0,6.8885,6.9083,6.8785,6.8785,134400.0
2006-06-21 14:20:00,6.94,6.98,6.94,6.96,134400.0,6.8785,6.9182,6.8785,6.8984,134400.0
2006-06-21 14:30:00,6.96,6.97,6.96,6.97,153600.0,6.8984,6.9083,6.8984,6.9083,153600.0
2006-06-21 14:40:00,6.97,6.97,6.95,6.95,149200.0,6.9083,6.9083,6.8885,6.8885,149200.0
2006-06-21 14:50:00,6.95,6.96,6.93,6.96,144800.0,6.8885,6.8984,6.8686,6.8984,144800.0
2006-06-21 15:00:00,6.96,6.97,6.94,6.96,142000.0,6.8984,6.9083,6.8785,6.8984,142000.0
2006-06-21 15:10:00,6.96,6.98,6.95,6.96,166000.0,6.8984,6.9182,6.8885,6.8984,166000.0
2006-06-21 15:20:00,6.96,6.99,6.95,6.96,221600.0,6.8984,6.9281,6.8885,6.8984,221600.0
2006-06-21 15:30:00,6.95,6.97,6.94,6.97,216800.0,6.8885,6.9083,6.8785,6.9083,216800.0
2006-06-21 15:40:00,6.97,6.98,6.92,6.92,293600.0,6.9083,6.9182,6.8587,6.8587,293600.0
2006-06-21 15:50:00,6.92,6.93,6.88,6.93,413200.0,6.8587,6.8686,6.8191,6.8686,413200.0
2006-06-22 09:30:00,6.94,6.94,6.84,6.89,72800.0,6.8785,6.8785,6.7794,6.829,72800.0
2006-06-22 09:40:00,6.89,6.93,6.85,6.85,76800.0,6.829,6.8686,6.7893,6.7893,76800.0
2006-06-22 09:50:00,6.85,6.85,6.82,6.83,184400.0,6.7893,6.7893,6.7596,6.7695,184400.0
2006-06-22 10:00:00,6.83,6.84,6.8,6.8,100400.0,6.7695,6.7794,6.7398,6.7398,100400.0
2006-06-22 10:10:00,6.8,6.82,6.8,6.81,58400.0,6.7398,6.7596,6.7398,6.7497,58400.0
2006-06-22 10:20:00,6.81,6.81,6.78,6.78,123600.0,6.7497,6.7497,6.72,6.72,123600.0
2006-06-22 10:30:00,6.78,6.79,6.77,6.79,72800.0,6.72,6.7299,6.71,6.7299,72800.0
2006-06-22 10:40:00,6.78,6.79,6.78,6.79,73600.0,6.72,6.7299,6.72,6.7299,73600.0
2006-06-22 10:50:00,6.79,6.83,6.79,6.83,79200.0,6.7299,6.7695,6.7299,6.7695,79200.0
2006-06-22 11:00:00,6.83,6.87,6.83,6.85,78800.0,6.7695,6.8092,6.7695,6.7893,78800.0
2006-06-22 11:10:00,6.85,6.87,6.85,6.87,65600.0,6.7893,6.8092,6.7893,6.8092,65600.0
2006-06-22 11:20:00,6.87,6.92,6.87,6.91,296400.0,6.8092,6.8587,6.8092,6.8488,296400.0
2006-06-22 11:30:00,6.91,6.91,6.88,6.89,89600.0,6.8488,6.8488,6.8191,6.829,89600.0
2006-06-22 11:40:00,6.89,6.9,6.86,6.9,168000.0,6.829,6.8389,6.7992,6.8389,168000.0
2006-06-22 11:50:00,6.9,6.91,6.89,6.91,74000.0,6.8389,6.8488,6.829,6.8488,74000.0
2006-06-22 12:00:00,6.91,6.93,6.91,6.93,116400.0,6.8488,6.8686,6.8488,6.8686,116400.0
2006-06-22 12:10:00,6.93,6.94,6.93,6.94,61200.0,6.8686,6.8785,6.8686,6.8785,61200.0
2006-06-22 12:20:00,6.94,6.97,6.94,6.96,86000.0,6.8785,6.9083,6.8785,6.8984,86000.0
2006-06-22 12:30:00,6.96,6.96,6.92,6.92,49200.0,6.8984,6.8984,6.8587,6.8587,49200.0
2006-06-22 12:40:00,6.92,6.92,6.89,6.89,52000.0,6.8587,6.8587,6.829,6.829,52000.0
2006-06-22 12:50:00,6.89,6.92,6.89,6.92,75200.0,6.829,6.8587,6.829,6.8587,75200.0
2006-06-22 13:00:00,6.91,6.91,6.89,6.89,73600.0,6.8488,6.8488,6.829,6.829,73600.0
2006-06-22 13:10:00,6.89,6.89,6.86,6.86,40400.0,6.829,6.829,6.7992,6.7992,40400.0
2006-06-22 13:20:00,6.86,6.86,6.85,6.85,38400.0,6.7992,6.7992,6.7893,6.7893,38400.0
2006-06-22 13:30:00,6.85,6.85,6.82,6.84,96000.0,6.7893,6.7893,6.7596,6.7794,96000.0
2006-06-22 13:40:00,6.83,6.85,6.83,6.84,53200.0,6.7695,6.7893,6.7695,6.7794,53200.0
2006-06-22 13:50:00,6.83,6.86,6.83,6.84,174800.0,6.7695,6.7992,6.7695,6.7794,174800.0
2006-06-22 14:00:00,6.84,6.85,6.83,6.83,70000.0,6.7794,6.7893,6.7695,6.7695,70000.0
2006-06-22 14:10:00,6.83,6.85,6.83,6.85,128400.0,6.7695,6.7893,6.7695,6.7893,128400.0
2006-06-22 14:20:00,6.85,6.85,6.85,6.85,47600.0,6.7893,6.7893,6.7893,6.7893,47600.0
2006-06-22 14:30:00,6.85,6.85,6.85,6.85,96000.0,6.7893,6.7893,6.7893,6.7893,96000.0
2006-06-22 14:40:00,6.85,6.86,6.85,6.85,75200.0,6.7893,6.7992,6.7893,6.7893,75200.0
2006-06-22 14:50:00,6.86,6.86,6.85,6.86,98000.0,6.7992,6.7992,6.7893,6.7992,98000.0
2006-06-22 15:00:00,6.86,6.87,6.86,6.87,68000.0,6.7992,6.8092,6.7992,6.8092,68000.0
2006-06-22 15:10:00,6.87,6.9,6.87,6.9,101200.0,6.8092,6.8389,6.8092,6.8389,101200.0
2006-06-22 15:20:00,6.9,6.92,6.9,6.91,88400.0,6.8389,6.8587,6.8389,6.8488,88400.0
2006-06-22 15:30:00,6.92,6.93,6.91,6.92,144000.0,6.8587,6.8686,6.8488,6.8587,144000.0
2006-06-22 15:40:00,6.92,6.92,6.88,6.88,149600.0,6.8587,6.8587,6.8191,6.8191,149600.0
2006-06-22 15:50:00,6.88,6.91,6.88,6.91,188800.0,6.8191,6.8488,6.8191,6.8488,188800.0
2006-06-23 09:30:00,6.85,6.9,6.83,6.85,88800.0,6.7893,6.8389,6.7695,6.7893,88800.0
2006-06-23 09:40:00,6.85,6.88,6.83,6.86,101200.0,6.7893,6.8191,6.7695,6.7992,101200.0
2006-06-23 09:50:00,6.87,6.88,6.86,6.88,74400.0,6.8092,6.8191,6.7992,6.8191,74400.0
2006-06-23 10:00:00,6.89,6.89,6.88,6.89,67200.0,6.829,6.829,6.8191,6.829,67200.0
2006-06-23 10:10:00,6.88,6.9,6.88,6.89,55600.0,6.8191,6.8389,6.8191,6.829,55600.0
2006-06-23 10:20:00,6.89,6.89,6.87,6.87,33600.0,6.829,6.829,6.8092,6.8092,33600.0
2006-06-23 10:30:00,6.87,6.88,6.87,6.88,37200.0,6.8092,6.8191,6.8092,6.8191,37200.0
2006-06-23 10:40:00,6.88,6.88,6.86,6.87,52000.0,6.8191,6.8191,6.7992,6.8092,52000.0
2006-06-23 10:50:00,6.87,6.88,6.87,6.88,37200.0,6.8092,6.8191,6.8092,6.8191,37200.0
2006-06-23 11:00:00,6.88,6.89,6.88,6.88,45200.0,6.8191,6.829,6.8191,6.8191,45200.0
2006-06-23 11:10:00,6.88,6.88,6.87,6.87,32400.0,6.8191,6.8191,6.8092,6.8092,32400.0
2006-06-23 11:20:00,6.87,6.87,6.86,6.87,36400.0,6.8092,6.8092,6.7992,6.8092,36400.0
2006-06-23 11:30:00,6.87,6.88,6.87,6.88,57200.0,6.8092,6.8191,6.8092,6.8191,57200.0
2006-06-23 11:40:00,6.88,6.89,6.88,6.89,57600.0,6.8191,6.829,6.8191,6.829,57600.0
2006-06-23 11:50:00,6.89,6.89,6.89,6.89,22800.0,6.829,6.829,6.829,6.829,22800.0
2006-06-23 12:00:00,6.89,6.91,6.89,6.91,50800.0,6.829,6.8488,6.829,6.8488,50800.0
2006-06-23 12:10:00,6.91,6.97,6.91,6.97,156400.0,6.8488,6.9083,6.8488,6.9083,156400.0
2006-06-23 12:20:00,6.98,7.0,6.97,6.98,98000.0,6.9182,6.938,6.9083,6.9182,98000.0
2006-06-23 12:30:00,6.99,7.09,6.96,7.07,259200.0,6.9281,7.0272,6.8984,7.0074,259200.0
2006-06-23 12:40:00,7.07,7.07,7.05,7.05,136400.0,7.0074,7.0074,6.9876,6.9876,136400.0
2006-06-23 12:50:00,7.05,7.06,7.03,7.03,185200.0,6.9876,6.9975,6.9677,6.9677,185200.0
2006-06-23 13:00:00,7.03,7.03,7.02,7.02,10400.0,6.9677,6.9677,6.9578,6.9578,10400.0
2006-06-23 13:10:00,7.02,7.02,6.99,6.99,31600.0,6.9578,6.9578,6.9281,6.9281,31600.0
2006-06-23 13:20:00,6.99,6.99,6.98,6.98,20400.0,6.9281,6.9281,6.9182,6.9182,20400.0
2006-06-23 13:30:00,6.98,6.98,6.96,6.98,40400.0,6.9182,6.9182,6.8984,6.9182,40400.0
2006-06-23 13:40:00,6.98,7.01,6.98,7.01,79600.0,6.9182,6.9479,6.9182,6.9479,79600.0
2006-06-23 13:50:00,7.01,7.01,7.0,7.01,41600.0,6.9479,6.9479,6.938,6.9479,41600.0
2006-06-23 14:00:00,7.01,7.01,6.95,6.97,177200.0,6.9479,6.9479,6.8885,6.9083,177200.0
2006-06-23 14:10:00,6.97,6.97,6.96,6.97,120000.0,6.9083,6.9083,6.8984,6.9083,120000.0
2006-06-23 14:20:00,6.97,6.98,6.95,6.97,159600.0,6.9083,6.9182,6.8885,6.9083,159600.0
2006-06-23 14:30:00,6.97,6.97,6.96,6.96,80800.0,6.9083,6.9083,6.8984,6.8984,80800.0
2006-06-23 14:40:00,6.96,6.98,6.96,6.97,106000.0,6.8984,6.9182,6.8984,6.9083,106000.0
2006-06-23 14:50:00,6.97,6.97,6.96,6.96,32400.0,6.9083,6.9083,6.8984,6.8984,32400.0
2006-06-23 15:00:00,6.95,6.96,6.95,6.96,63600.0,6.8885,6.8984,6.8885,6.8984,63600.0
2006-06-23 15:10:00,6.96,6.96,6.95,6.96,62800.0,6.8984,6.8984,6.8885,6.8984,62800.0
2006-06-23 15:20:00,6.95,6.96,6.95,6.96,151200.0,6.8885,6.8984,6.8885,6.8984,151200.0
2006-06-23 15:30:00,6.96,6.96,6.95,6.96,95600.0,6.8984,6.8984,6.8885,6.8984,95600.0
2006-06-23 15:40:00,6.96,6.96,6.95,6.96,206000.0,6.8984,6.8984,6.8885,6.8984,206000.0
2006-06-23 15:50:00,6.96,6.96,6.95,6.95,157600.0,6.8984,6.8984,6.8885,6.8885,157600.0
2006-06-26 09:30:00,6.95,6.95,6.82,6.82,167200.0,6.8885,6.8885,6.7596,6.7596,167200.0
2006-06-26 09:40:00,6.84,6.87,6.83,6.85,75600.0,6.7794,6.8092,6.7695,6.7893,75600.0
2006-06-26 09:50:00,6.85,6.85,6.79,6.83,168000.0,6.7893,6.7893,6.7299,6.7695,168000.0
2006-06-26 10:00:00,6.82,6.9,6.8,6.89,85600.0,6.7596,6.8389,6.7398,6.829,85600.0
2006-06-26 10:10:00,6.89,6.89,6.78,6.81,184400.0,6.829,6.829,6.72,6.7497,184400.0
2006-06-26 10:20:00,6.81,6.82,6.8,6.82,44400.0,6.7497,6.7596,6.7398,6.7596,44400.0
2006-06-26 10:30:00,6.82,6.85,6.82,6.83,85600.0,6.7596,6.7893,6.7596,6.7695,85600.0
2006-06-26 10:40:00,6.83,6.9,6.83,6.9,112000.0,6.7695,6.8389,6.7695,6.8389,112000.0
2006-06-26 10:50:00,6.9,6.95,6.89,6.95,129200.0,6.8389,6.8885,6.829,6.8885,129200.0
2006-06-26 11:00:00,6.95,6.98,6.95,6.97,279600.0,6.8885,6.9182,6.8885,6.9083,279600.0
2006-06-26 11:10:00,6.97,6.97,6.94,6.94,72400.0,6.9083,6.9083,6.8785,6.8785,72400.0
2006-06-26 11:20:00,6.94,6.94,6.92,6.92,38800.0,6.8785,6.8785,6.8587,6.8587,38800.0
2006-06-26 11:30:00,6.92,6.92,6.89,6.91,76000.0,6.8587,6.8587,6.829,6.8488,76000.0
2006-06-26 11:40:00,6.9,6.91,6.88,6.88,44000.0,6.8389,6.8488,6.8191,6.8191,44000.0
2006-06-26 11:50:00,6.88,6.9,6.87,6.9,84000.0,6.8191,6.8389,6.8092,6.8389,84000.0
2006-06-26 12:00:00,6.9,6.9,6.9,6.9,206400.0,6.8389,6.8389,6.8389,6.8389,206400.0
2006-06-26 12:10:00,6.89,6.93,6.89,6.93,45600.0,6.829,6.8686,6.829,6.8686,45600.0
2006-06-26 12:20:00,6.93,6.93,6.92,6.93,27200.0,6.8686,6.8686,6.8587,6.8686,27200.0
2006-06-26 12:30:00,6.93,6.96,6.93,6.96,61200.0,6.8686,6.8984,6.8686,6.8984,61200.0
2006-06-26 12:40:00,6.96,6.96,6.94,6.95,105200.0,6.8984,6.8984,6.8785,6.8885,105200.0
2006-06-26 12:50:00,6.95,6.96,6.93,6.94,68400.0,6.8885,6.8984,6.8686,6.8785,68400.0
2006-06-26 13:00:00,6.94,6.95,6.94,6.95,34800.0,6.8785,6.8885,6.8785,6.8885,34800.0
2006-06-26 13:10:00,6.95,6.96,6.95,6.96,58400.0,6.8885,6.8984,6.8885,6.8984,58400.0
2006-06-26 13:20:00,6.96,6.96,6.93,6.95,90400.0,6.8984,6.8984,6.8686,6.8885,90400.0
2006-06-26 13:30:00,6.94,6.95,6.94,6.95,17200.0,6.8785,6.8885,6.8785,6.8885,17200.0
2006-06-26 13:40:00,6.95,6.95,6.94,6.94,20800.0,6.8885,6.8885,6.8785,6.8785,20800.0
2006-06-26 13:50:00,6.94,6.95,6.94,6.94,36000.0,6.8785,6.8885,6.8785,6.8785,36000.0
2006-06-26 14:00:00,6.94,6.95,6.94,6.94,97200.0,6.8785,6.8885,6.8785,6.8785,97200.0
2006-06-26 14:10:00,6.94,6.94,6.93,6.94,22400.0,6.8785,6.8785,6.8686,6.8785,22400.0
2006-06-26 14:20:00,6.94,6.94,6.94,6.94,26800.0,6.8785,6.8785,6.8785,6.8785,26800.0
2006-06-26 14:30:00,6.94,6.95,6.94,6.95,36400.0,6.8785,6.8885,6.8785,6.8885,36400.0
2006-06-26 14:40:00,6.95,6.96,6.95,6.96,40400.0,6.8885,6.8984,6.8885,6.8984,40400.0
2006-06-26 14:50:00,6.96,6.96,6.95,6.95,23600.0,6.8984,6.8984,6.8885,6.8885,23600.0
2006-06-26 15:00:00,6.95,6.95,6.94,6.95,86400.0,6.8885,6.8885,6.8785,6.8885,86400.0
2006-06-26 15:10:00,6.95,6.96,6.94,6.96,104400.0,6.8885,6.8984,6.8785,6.8984,104400.0
2006-06-26 15:20:00,6.96,6.97,6.94,6.95,203200.0,6.8984,6.9083,6.8785,6.8885,203200.0
2006-06-26 15:30:00,6.95,6.96,6.95,6.96,56800.0,6.8885,6.8984,6.8885,6.8984,56800.0
2006-06-26 15:40:00,6.96,6.96,6.95,6.95,84400.0,6.8984,6.8984,6.8885,6.8885,84400.0
2006-06-26 15:50:00,6.95,6.95,6.91,6.92,220800.0,6.8885,6.8885,6.8488,6.8587,220800.0
2006-06-27 09:30:00,6.88,6.9,6.86,6.87,129200.0,6.8191,6.8389,6.7992,6.8092,129200.0
2006-06-27 09:40:00,6.87,6.9,6.85,6.86,91600.0,6.8092,6.8389,6.7893,6.7992,91600.0
2006-06-27 09:50:00,6.86,6.87,6.85,6.86,112400.0,6.7992,6.8092,6.7893,6.7992,112400.0
2006-06-27 10:00:00,6.87,6.87,6.84,6.85,124400.0,6.8092,6.8092,6.7794,6.7893,124400.0
2006-06-27 10:10:00,6.86,6.91,6.86,6.87,435200.0,6.7992,6.8488,6.7992,6.8092,435200.0
2006-06-27 10:20:00,6.87,6.87,6.86,6.86,51600.0,6.8092,6.8092,6.7992,6.7992,51600.0
2006-06-27 10:30:00,6.86,6.87,6.86,6.86,38000.0,6.7992,6.8092,6.7992,6.7992,38000.0
2006-06-27 10:40:00,6.87,6.87,6.86,6.86,44000.0,6.8092,6.8092,6.7992,6.7992,44000.0
2006-06-27 10:50:00,6.86,6.88,6.86,6.88,72000.0,6.7992,6.8191,6.7992,6.8191,72000.0
2006-06-27 11:00:00,6.88,6.88,6.85,6.87,131200.0,6.8191,6.8191,6.7893,6.8092,131200.0
2006-06-27 11:10:00,6.87,6.87,6.83,6.86,49600.0,6.8092,6.8092,6.7695,6.7992,49600.0
2006-06-27 11:20:00,6.86,6.87,6.83,6.84,27600.0,6.7992,6.8092,6.7695,6.7794,27600.0
2006-06-27 11:30:00,6.84,6.84,6.81,6.82,90400.0,6.7794,6.7794,6.7497,6.7596,90400.0
2006-06-27 11:40:00,6.82,6.83,6.81,6.83,111600.0,6.7596,6.7695,6.7497,6.7695,111600.0
2006-06-27 11:50:00,6.83,6.84,6.83,6.84,65600.0,6.7695,6.7794,6.7695,6.7794,65600.0
2006-06-27 12:00:00,6.84,6.85,6.84,6.84,80400.0,6.7794,6.7893,6.7794,6.7794,80400.0
2006-06-27 12:10:00,6.84,6.85,6.84,6.84,89200.0,6.7794,6.7893,6.7794,6.7794,89200.0
2006-06-27 12:20:00,6.84,6.84,6.83,6.83,36800.0,6.7794,6.7794,6.7695,6.7695,36800.0
2006-06-27 12:30:00,6.83,6.83,6.8,6.8,55600.0,6.7695,6.7695,6.7398,6.7398,55600.0
2006-06-27 12:40:00,6.8,6.81,6.78,6.79,127200.0,6.7398,6.7497,6.72,6.7299,127200.0
2006-06-27 12:50:00,6.78,6.78,6.76,6.77,66400.0,6.72,6.72,6.7001,6.71,66400.0
2006-06-27 13:00:00,6.77,6.77,6.77,6.77,77200.0,6.71,6.71,6.71,6.71,77200.0
2006-06-27 13:10:00,6.77,6.78,6.77,6.77,73600.0,6.71,6.72,6.71,6.71,73600.0
2006-06-27 13:20:00,6.73,6.76,6.71,6.73,389600.0,6.6704,6.7001,6.6506,6.6704,389600.0
2006-06-27 13:30:00,6.74,6.77,6.74,6.77,100400.0,6.6803,6.71,6.6803,6.71,100400.0
2006-06-27 13:40:00,6.77,6.78,6.77,6.78,45600.0,6.71,6.72,6.71,6.72,45600.0
2006-06-27 13:50:00,6.78,6.78,6.77,6.78,111600.0,6.72,6.72,6.71,6.72,111600.0
2006-06-27 14:00:00,6.78,6.78,6.77,6.77,56000.0,6.72,6.72,6.71,6.71,56000.0
2006-06-27 14:10:00,6.77,6.78,6.77,6.77,77200.0,6.71,6.72,6.71,6.71,77200.0
2006-06-27 14:20:00,6.78,6.8,6.77,6.79,125200.0,6.72,6.7398,6.71,6.7299,125200.0
2006-06-27 14:30:00,6.79,6.79,6.78,6.79,63200.0,6.7299,6.7299,6.72,6.7299,63200.0
2006-06-27 14:40:00,6.79,6.8,6.78,6.78,25600.0,6.7299,6.7398,6.72,6.72,25600.0
2006-06-27 14:50:00,6.78,6.79,6.76,6.78,80800.0,6.72,6.7299,6.7001,6.72,80800.0
2006-06-27 15:00:00,6.79,6.81,6.78,6.81,92000.0,6.7299,6.7497,6.72,6.7497,92000.0
2006-06-27 15:10:00,6.81,6.82,6.79,6.82,197200.0,6.7497,6.7596,6.7299,6.7596,197200.0
2006-06-27 15:20:00,6.82,6.84,6.81,6.83,160000.0,6.7596,6.7794,6.7497,6.7695,160000.0
2006-06-27 15:30:00,6.83,6.85,6.83,6.83,98400.0,6.7695,6.7893,6.7695,6.7695,98400.0
2006-06-27 15:40:00,6.83,6.83,6.8,6.81,106000.0,6.7695,6.7695,6.7398,6.7497,106000.0
2006-06-27 15:50:00,6.81,6.81,6.79,6.8,207600.0,6.7497,6.7497,6.7299,6.7398,207600.0
2006-06-28 09:30:00,6.83,6.84,6.8,6.8,107600.0,6.7695,6.7794,6.7398,6.7398,107600.0
2006-06-28 09:40:00,6.8,6.81,6.75,6.76,230400.0,6.7398,6.7497,6.6902,6.7001,230400.0
2006-06-28 09:50:00,6.76,6.8,6.76,6.77,497600.0,6.7001,6.7398,6.7001,6.71,497600.0
2006-06-28 10:00:00,6.77,6.78,6.77,6.77,110000.0,6.71,6.72,6.71,6.71,110000.0
2006-06-28 10:10:00,6.76,6.76,6.75,6.76,47600.0,6.7001,6.7001,6.6902,6.7001,47600.0
2006-06-28 10:20:00,6.76,6.76,6.74,6.74,101600.0,6.7001,6.7001,6.6803,6.6803,101600.0
2006-06-28 10:30:00,6.74,6.74,6.74,6.74,311200.0,6.6803,6.6803,6.6803,6.6803,311200.0
2006-06-28 10:40:00,6.74,6.74,6.72,6.73,181600.0,6.6803,6.6803,6.6605,6.6704,181600.0
2006-06-28 10:50:00,6.73,6.74,6.73,6.74,50000.0,6.6704,6.6803,6.6704,6.6803,50000.0
2006-06-28 11:00:00,6.74,6.76,6.74,6.76,86400.0,6.6803,6.7001,6.6803,6.7001,86400.0
2006-06-28 11:10:00,6.76,6.78,6.76,6.78,258800.0,6.7001,6.72,6.7001,6.72,258800.0
2006-06-28 11:20:00,6.78,6.78,6.75,6.76,58400.0,6.72,6.72,6.6902,6.7001,58400.0
2006-06-28 11:30:00,6.76,6.76,6.75,6.75,48000.0,6.7001,6.7001,6.6902,6.6902,48000.0
2006-06-28 11:40:00,6.75,6.76,6.75,6.76,55600.0,6.6902,6.7001,6.6902,6.7001,55600.0
2006-06-28 11:50:00,6.76,6.76,6.74,6.74,93600.0,6.7001,6.7001,6.6803,6.6803,93600.0
2006-06-28 12:00:00,6.73,6.74,6.72,6.73,45200.0,6.6704,6.6803,6.6605,6.6704,45200.0
2006-06-28 12:10:00,6.73,6.73,6.72,6.73,34000.0,6.6704,6.6704,6.6605,6.6704,34000.0
2006-06-28 12:20:00,6.73,6.73,6.72,6.72,11600.0,6.6704,6.6704,6.6605,6.6605,11600.0
2006-06-28 12:30:00,6.72,6.72,6.69,6.7,54000.0,6.6605,6.6605,6.6308,6.6407,54000.0
2006-06-28 12:40:00,6.7,6.71,6.69,6.7,12400.0,6.6407,6.6506,6.6308,6.6407,12400.0
2006-06-28 12:50:00,6.69,6.69,6.66,6.67,59200.0,6.6308,6.6308,6.601,6.6109,59200.0
2006-06-28 13:00:00,6.67,6.67,6.67,6.67,35600.0,6.6109,6.6109,6.6109,6.6109,35600.0
2006-06-28 13:10:00,6.67,6.71,6.67,6.7,148000.0,6.6109,6.6506,6.6109,6.6407,148000.0
2006-06-28 13:20:00,6.71,6.71,6.7,6.7,27600.0,6.6506,6.6506,6.6407,6.6407,27600.0
2006-06-28 13:30:00,6.7,6.71,6.7,6.7,18800.0,6.6407,6.6506,6.6407,6.6407,18800.0
2006-06-28 13:40:00,6.7,6.7,6.68,6.69,18800.0,6.6407,6.6407,6.6208,6.6308,18800.0
2006-06-28 13:50:00,6.69,6.69,6.68,6.68,15600.0,6.6308,6.6308,6.6208,6.6208,15600.0
2006-06-28 14:00:00,6.68,6.73,6.68,6.72,89600.0,6.6208,6.6704,6.6208,6.6605,89600.0
2006-06-28 14:10:00,6.73,6.76,6.72,6.76,120800.0,6.6704,6.7001,6.6605,6.7001,120800.0
2006-06-28 14:20:00,6.76,6.76,6.75,6.75,68000.0,6.7001,6.7001,6.6902,6.6902,68000.0
2006-06-28 14:30:00,6.75,6.75,6.74,6.75,35600.0,6.6902,6.6902,6.6803,6.6902,35600.0
2006-06-28 14:40:00,6.75,6.75,6.74,6.75,68400.0,6.6902,6.6902,6.6803,6.6902,68400.0
2006-06-28 14:50:00,6.75,6.76,6.74,6.75,50000.0,6.6902,6.7001,6.6803,6.6902,50000.0
2006-06-28 15:00:00,6.75,6.75,6.74,6.75,22000.0,6.6902,6.6902,6.6803,6.6902,22000.0
2006-06-28 15:10:00,6.75,6.76,6.75,6.75,91600.0,6.6902,6.7001,6.6902,6.6902,91600.0
2006-06-28 15:20:00,6.75,6.77,6.74,6.77,58800.0,6.6902,6.71,6.6803,6.71,58800.0
2006-06-28 15:30:00,6.77,6.77,6.74,6.75,62000.0,6.71,6.71,6.6803,6.6902,62000.0
2006-06-28 15:40:00,6.76,6.76,6.75,6.76,141200.0,6.7001,6.7001,6.6902,6.7001,141200.0
2006-06-28 15:50:00,6.76,6.77,6.75,6.76,178800.0,6.7001,6.71,6.6902,6.7001,178800.0
2006-06-29 09:30:00,6.78,6.83,6.75,6.75,164000.0,6.72,6.7695,6.6902,6.6902,164000.0
2006-06-29 09:40:00,6.75,6.76,6.73,6.74,101600.0,6.6902,6.7001,6.6704,6.6803,101600.0
2006-06-29 09:50:00,6.74,6.75,6.73,6.75,64400.0,6.6803,6.6902,6.6704,6.6902,64400.0
2006-06-29 10:00:00,6.74,6.78,6.73,6.78,128000.0,6.6803,6.72,6.6704,6.72,128000.0
2006-06-29 10:10:00,6.78,6.81,6.74,6.74,106000.0,6.72,6.7497,6.6803,6.6803,106000.0
2006-06-29 10:20:00,6.74,6.74,6.71,6.71,62800.0,6.6803,6.6803,6.6506,6.6506,62800.0
2006-06-29 10:30:00,6.71,6.75,6.71,6.75,60000.0,6.6506,6.6902,6.6506,6.6902,60000.0
2006-06-29 10:40:00,6.75,6.77,6.75,6.75,106000.0,6.6902,6.71,6.6902,6.6902,106000.0
2006-06-29 10:50:00,6.75,6.76,6.74,6.75,160400.0,6.6902,6.7001,6.6803,6.6902,160400.0
2006-06-29 11:00:00,6.75,6.76,6.75,6.76,206000.0,6.6902,6.7001,6.6902,6.7001,206000.0
2006-06-29 11:10:00,6.76,6.76,6.75,6.75,166400.0,6.7001,6.7001,6.6902,6.6902,166400.0
2006-06-29 11:20:00,6.75,6.75,6.74,6.75,142000.0,6.6902,6.6902,6.6803,6.6902,142000.0
2006-06-29 11:30:00,6.75,6.76,6.75,6.76,430000.0,6.6902,6.7001,6.6902,6.7001,430000.0
2006-06-29 11:40:00,6.76,6.77,6.75,6.77,914400.0,6.7001,6.71,6.6902,6.71,914400.0
2006-06-29 11:50:00,6.78,6.78,6.77,6.78,152400.0,6.72,6.72,6.71,6.72,152400.0
2006-06-29 12:00:00,6.78,6.79,6.76,6.76,98400.0,6.72,6.7299,6.7001,6.7001,98400.0
2006-06-29 12:10:00,6.76,6.76,6.75,6.75,98000.0,6.7001,6.7001,6.6902,6.6902,98000.0
2006-06-29 12:20:00,6.75,6.75,6.74,6.74,283200.0,6.6902,6.6902,6.6803,6.6803,283200.0
2006-06-29 12:30:00,6.74,6.76,6.74,6.75,304800.0,6.6803,6.7001,6.6803,6.6902,304800.0
2006-06-29 12:40:00,6.74,6.74,6.73,6.73,85600.0,6.6803,6.6803,6.6704,6.6704,85600.0
2006-06-29 12:50:00,6.73,6.73,6.71,6.71,245200.0,6.6704,6.6704,6.6506,6.6506,245200.0
2006-06-29 13:00:00,6.72,6.72,6.72,6.72,50800.0,6.6605,6.6605,6.6605,6.6605,50800.0
2006-06-29 13:10:00,6.72,6.73,6.72,6.73,146000.0,6.6605,6.6704,6.6605,6.6704,146000.0
2006-06-29 13:20:00,6.72,6.73,6.72,6.72,43600.0,6.6605,6.6704,6.6605,6.6605,43600.0
2006-06-29 13:30:00,6.72,6.73,6.72,6.73,57200.0,6.6605,6.6704,6.6605,6.6704,57200.0
2006-06-29 13:40:00,6.73,6.73,6.72,6.73,76400.0,6.6704,6.6704,6.6605,6.6704,76400.0
2006-06-29 13:50:00,6.73,6.73,6.72,6.73,95600.0,6.6704,6.6704,6.6605,6.6704,95600.0
2006-06-29 14:00:00,6.72,6.72,6.69,6.69,122800.0,6.6605,6.6605,6.6308,6.6308,122800.0
2006-06-29 14:10:00,6.69,6.72,6.69,6.71,219200.0,6.6308,6.6605,6.6308,6.6506,219200.0
2006-06-29 14:20:00,6.71,6.76,6.71,6.74,487600.0,6.6506,6.7001,6.6506,6.6803,487600.0
2006-06-29 14:30:00,6.74,6.77,6.73,6.75,218800.0,6.6803,6.71,6.6704,6.6902,218800.0
2006-06-29 14:40:00,6.75,6.75,6.74,6.75,234400.0,6.6902,6.6902,6.6803,6.6902,234400.0
2006-06-29 14:50:00,6.75,6.75,6.73,6.74,442400.0,6.6902,6.6902,6.6704,6.6803,442400.0
2006-06-29 15:00:00,6.74,6.75,6.73,6.75,148400.0,6.6803,6.6902,6.6704,6.6902,148400.0
2006-06-29 15:10:00,6.75,6.75,6.73,6.75,414800.0,6.6902,6.6902,6.6704,6.6902,414800.0
2006-06-29 15:20:00,6.75,6.82,6.75,6.82,364000.0,6.6902,6.7596,6.6902,6.7596,364000.0
2006-06-29 15:30:00,6.82,6.86,6.81,6.83,535200.0,6.7596,6.7992,6.7497,6.7695,535200.0
2006-06-29 15:40:00,6.84,6.84,6.81,6.83,259200.0,6.7794,6.7794,6.7497,6.7695,259200.0
2006-06-29 15:50:00,6.82,6.84,6.81,6.81,606000.0,6.7596,6.7794,6.7497,6.7497,606000.0
2006-06-30 09:30:00,6.81,6.88,6.81,6.87,276400.0,6.7497,6.8191,6.7497,6.8092,276400.0
2006-06-30 09:40:00,6.87,6.88,6.75,6.76,283600.0,6.8092,6.8191,6.6902,6.7001,283600.0
2006-06-30 09:50:00,6.76,6.79,6.76,6.79,153200.0,6.7001,6.7299,6.7001,6.7299,153200.0
2006-06-30 10:00:00,6.79,6.79,6.75,6.77,258000.0,6.7299,6.7299,6.6902,6.71,258000.0
2006-06-30 10:10:00,6.77,6.81,6.76,6.79,230400.0,6.71,6.7497,6.7001,6.7299,230400.0
2006-06-30 10:20:00,6.79,6.8,6.76,6.8,228000.0,6.7299,6.7398,6.7001,6.7398,228000.0
2006-06-30 10:30:00,6.8,6.8,6.79,6.79,122400.0,6.7398,6.7398,6.7299,6.7299,122400.0
2006-06-30 10:40:00,6.79,6.8,6.78,6.79,293600.0,6.7299,6.7398,6.72,6.7299,293600.0
2006-06-30 10:50:00,6.79,6.79,6.79,6.79,716000.0,6.7299,6.7299,6.7299,6.7299,716000.0
2006-06-30 11:00:00,6.78,6.81,6.78,6.79,548400.0,6.72,6.7497,6.72,6.7299,548400.0
2006-06-30 11:10:00,6.79,6.8,6.78,6.79,101600.0,6.7299,6.7398,6.72,6.7299,101600.0
2006-06-30 11:20:00,6.79,6.8,6.79,6.79,102400.0,6.7299,6.7398,6.7299,6.7299,102400.0
2006-06-30 11:30:00,6.79,6.8,6.78,6.78,135200.0,6.7299,6.7398,6.72,6.72,135200.0
2006-06-30 11:40:00,6.79,6.81,6.79,6.8,36800.0,6.7299,6.7497,6.7299,6.7398,36800.0
2006-06-30 11:50:00,6.8,6.8,6.79,6.79,101200.0,6.7398,6.7398,6.7299,6.7299,101200.0
2006-06-30 12:00:00,6.79,6.8,6.78,6.78,158000.0,6.7299,6.7398,6.72,6.72,158000.0
2006-06-30 12:10:00,6.78,6.78,6.77,6.77,60800.0,6.72,6.72,6.71,6.71,60800.0
2006-06-30 12:20:00,6.77,6.77,6.74,6.74,174000.0,6.71,6.71,6.6803,6.6803,174000.0
2006-06-30 12:30:00,6.74,6.74,6.74,6.74,142800.0,6.6803,6.6803,6.6803,6.6803,142800.0
2006-06-30 12:40:00,6.74,6.75,6.73,6.74,191600.0,6.6803,6.6902,6.6704,6.6803,191600.0
2006-06-30 12:50:00,6.74,6.74,6.71,6.71,140000.0,6.6803,6.6803,6.6506,6.6506,140000.0
2006-06-30 13:00:00,6.71,6.73,6.7,6.73,320400.0,6.6506,6.6704,6.6407,6.6704,320400.0
2006-06-30 13:10:00,6.73,6.73,6.67,6.7,181600.0,6.6704,6.6704,6.6109,6.6407,181600.0
2006-06-30 13:20:00,6.7,6.71,6.7,6.7,150000.0,6.6407,6.6506,6.6407,6.6407,150000.0
2006-06-30 13:30:00,6.7,6.71,6.7,6.7,204400.0,6.6407,6.6506,6.6407,6.6407,204400.0
2006-06-30 13:40:00,6.7,6.71,6.7,6.71,110800.0,6.6407,6.6506,6.6407,6.6506,110800.0
2006-06-30 13:50:00,6.71,6.72,6.71,6.72,61600.0,6.6506,6.6605,6.6506,6.6605,61600.0
2006-06-30 14:00:00,6.72,6.74,6.71,6.74,85600.0,6.6605,6.6803,6.6506,6.6803,85600.0
2006-06-30 14:10:00,6.74,6.75,6.74,6.74,210400.0,6.6803,6.6902,6.6803,6.6803,210400.0
2006-06-30 14:20:00,6.74,6.75,6.74,6.74,104000.0,6.6803,6.6902,6.6803,6.6803,104000.0
2006-06-30 14:30:00,6.74,6.75,6.74,6.75,87600.0,6.6803,6.6902,6.6803,6.6902,87600.0
2006-06-30 14:40:00,6.75,6.75,6.73,6.75,138400.0,6.6902,6.6902,6.6704,6.6902,138400.0
2006-06-30 14:50:00,6.75,6.76,6.74,6.75,110800.0,6.6902,6.7001,6.6803,6.6902,110800.0
2006-06-30 15:00:00,6.75,6.75,6.73,6.74,111200.0,6.6902,6.6902,6.6704,6.6803,111200.0
2006-06-30 15:10:00,6.74,6.74,6.71,6.72,132800.0,6.6803,6.6803,6.6506,6.6605,132800.0
2006-06-30 15:20:00,6.72,6.74,6.72,6.73,422400.0,6.6605,6.6803,6.6605,6.6704,422400.0
2006-06-30 15:30:00,6.73,6.73,6.68,6.68,264400.0,6.6704,6.6704,6.6208,6.6208,264400.0
2006-06-30 15:40:00,6.68,6.69,6.65,6.65,709200.0,6.6208,6.6308,6.5911,6.5911,709200.0
2006-06-30 15:50:00,6.66,6.71,6.65,6.69,437600.0,6.601,6.6506,6.5911,6.6308,437600.0
2006-07-03 09:30:00,6.71,6.75,6.7,6.75,188800.0,6.6506,6.6902,6.6407,6.6902,188800.0
2006-07-03 09:40:00,6.75,6.75,6.66,6.67,191200.0,6.6902,6.6902,6.601,6.6109,191200.0
2006-07-03 09:50:00,6.67,6.68,6.59,6.6,208400.0,6.6109,6.6208,6.5316,6.5416,208400.0
2006-07-03 10:00:00,6.6,6.64,6.6,6.63,247200.0,6.5416,6.5812,6.5416,6.5713,247200.0
2006-07-03 10:10:00,6.63,6.63,6.6,6.61,182800.0,6.5713,6.5713,6.5416,6.5515,182800.0
2006-07-03 10:20:00,6.61,6.62,6.61,6.62,145600.0,6.5515,6.5614,6.5515,6.5614,145600.0
2006-07-03 10:30:00,6.62,6.67,6.62,6.65,143600.0,6.5614,6.6109,6.5614,6.5911,143600.0
2006-07-03 10:40:00,6.65,6.68,6.64,6.68,204400.0,6.5911,6.6208,6.5812,6.6208,204400.0
2006-07-03 10:50:00,6.68,6.69,6.66,6.66,181200.0,6.6208,6.6308,6.601,6.601,181200.0
2006-07-03 11:00:00,6.66,6.66,6.66,6.66,82800.0,6.601,6.601,6.601,6.601,82800.0
2006-07-03 11:10:00,6.66,6.7,6.66,6.69,160400.0,6.601,6.6407,6.601,6.6308,160400.0
2006-07-03 11:20:00,6.69,6.72,6.69,6.71,179200.0,6.6308,6.6605,6.6308,6.6506,179200.0
2006-07-03 11:30:00,6.71,6.71,6.7,6.71,200800.0,6.6506,6.6506,6.6407,6.6506,200800.0
2006-07-03 11:40:00,6.71,6.71,6.68,6.68,142800.0,6.6506,6.6506,6.6208,6.6208,142800.0
2006-07-03 11:50:00,6.68,6.71,6.68,6.68,161600.0,6.6208,6.6506,6.6208,6.6208,161600.0
2006-07-03 12:00:00,6.68,6.69,6.66,6.66,182400.0,6.6208,6.6308,6.601,6.601,182400.0
2006-07-03 12:10:00,6.66,6.66,6.66,6.66,42000.0,6.601,6.601,6.601,6.601,42000.0
2006-07-03 12:20:00,6.66,6.68,6.65,6.65,133200.0,6.601,6.6208,6.5911,6.5911,133200.0
2006-07-03 12:30:00,6.65,6.66,6.64,6.64,184800.0,6.5911,6.601,6.5812,6.5812,184800.0
2006-07-03 12:40:00,6.64,6.66,6.64,6.64,295600.0,6.5812,6.601,6.5812,6.5812,295600.0
2006-07-03 12:50:00,6.64,6.65,6.63,6.64,312000.0,6.5812,6.5911,6.5713,6.5812,312000.0
2006-07-03 13:00:00,6.64,6.64,6.64,6.64,18400.0,6.5812,6.5812,6.5812,6.5812,18400.0
2006-07-03 13:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-05 09:30:00,6.53,6.54,6.51,6.52,352000.0,6.4722,6.4821,6.4523,6.4623,352000.0
2006-07-05 09:40:00,6.51,6.54,6.51,6.53,279600.0,6.4523,6.4821,6.4523,6.4722,279600.0
2006-07-05 09:50:00,6.53,6.53,6.51,6.53,138800.0,6.4722,6.4722,6.4523,6.4722,138800.0
2006-07-05 10:00:00,6.53,6.56,6.53,6.54,80800.0,6.4722,6.5019,6.4722,6.4821,80800.0
2006-07-05 10:10:00,6.54,6.58,6.53,6.57,264400.0,6.4821,6.5217,6.4722,6.5118,264400.0
2006-07-05 10:20:00,6.56,6.56,6.52,6.52,100400.0,6.5019,6.5019,6.4623,6.4623,100400.0
2006-07-05 10:30:00,6.53,6.53,6.51,6.53,138000.0,6.4722,6.4722,6.4523,6.4722,138000.0
2006-07-05 10:40:00,6.53,6.54,6.52,6.53,196800.0,6.4722,6.4821,6.4623,6.4722,196800.0
2006-07-05 10:50:00,6.53,6.53,6.51,6.51,174800.0,6.4722,6.4722,6.4523,6.4523,174800.0
2006-07-05 11:00:00,6.51,6.53,6.51,6.53,122800.0,6.4523,6.4722,6.4523,6.4722,122800.0
2006-07-05 11:10:00,6.52,6.53,6.51,6.52,56000.0,6.4623,6.4722,6.4523,6.4623,56000.0
2006-07-05 11:20:00,6.52,6.52,6.51,6.52,60400.0,6.4623,6.4623,6.4523,6.4623,60400.0
2006-07-05 11:30:00,6.52,6.53,6.52,6.52,284400.0,6.4623,6.4722,6.4623,6.4623,284400.0
2006-07-05 11:40:00,6.52,6.52,6.52,6.52,34000.0,6.4623,6.4623,6.4623,6.4623,34000.0
2006-07-05 11:50:00,6.52,6.53,6.52,6.53,66400.0,6.4623,6.4722,6.4623,6.4722,66400.0
2006-07-05 12:00:00,6.53,6.54,6.53,6.53,57600.0,6.4722,6.4821,6.4722,6.4722,57600.0
2006-07-05 12:10:00,6.53,6.53,6.52,6.53,46400.0,6.4722,6.4722,6.4623,6.4722,46400.0
2006-07-05 12:20:00,6.53,6.53,6.53,6.53,147200.0,6.4722,6.4722,6.4722,6.4722,147200.0
2006-07-05 12:30:00,6.53,6.53,6.52,6.52,20800.0,6.4722,6.4722,6.4623,6.4623,20800.0
2006-07-05 12:40:00,6.52,6.53,6.52,6.52,56400.0,6.4623,6.4722,6.4623,6.4623,56400.0
2006-07-05 12:50:00,6.52,6.53,6.52,6.52,80000.0,6.4623,6.4722,6.4623,6.4623,80000.0
2006-07-05 13:00:00,6.52,6.53,6.52,6.53,54400.0,6.4623,6.4722,6.4623,6.4722,54400.0
2006-07-05 13:10:00,6.53,6.54,6.53,6.54,59200.0,6.4722,6.4821,6.4722,6.4821,59200.0
2006-07-05 13:20:00,6.54,6.56,6.54,6.55,49600.0,6.4821,6.5019,6.4821,6.492,49600.0
2006-07-05 13:30:00,6.56,6.56,6.56,6.56,45200.0,6.5019,6.5019,6.5019,6.5019,45200.0
2006-07-05 13:40:00,6.56,6.57,6.55,6.55,20800.0,6.5019,6.5118,6.492,6.492,20800.0
2006-07-05 13:50:00,6.55,6.55,6.52,6.53,22000.0,6.492,6.492,6.4623,6.4722,22000.0
2006-07-05 14:00:00,6.52,6.53,6.52,6.53,72000.0,6.4623,6.4722,6.4623,6.4722,72000.0
2006-07-05 14:10:00,6.52,6.53,6.52,6.53,308400.0,6.4623,6.4722,6.4623,6.4722,308400.0
2006-07-05 14:20:00,6.53,6.53,6.53,6.53,26000.0,6.4722,6.4722,6.4722,6.4722,26000.0
2006-07-05 14:30:00,6.53,6.54,6.53,6.53,89200.0,6.4722,6.4821,6.4722,6.4722,89200.0
2006-07-05 14:40:00,6.53,6.53,6.52,6.53,683200.0,6.4722,6.4722,6.4623,6.4722,683200.0
2006-07-05 14:50:00,6.53,6.55,6.53,6.55,74000.0,6.4722,6.492,6.4722,6.492,74000.0
2006-07-05 15:00:00,6.55,6.55,6.53,6.53,56400.0,6.492,6.492,6.4722,6.4722,56400.0
2006-07-05 15:10:00,6.53,6.54,6.52,6.52,112800.0,6.4722,6.4821,6.4623,6.4623,112800.0
2006-07-05 15:20:00,6.52,6.53,6.52,6.53,79200.0,6.4623,6.4722,6.4623,6.4722,79200.0
2006-07-05 15:30:00,6.53,6.53,6.52,6.52,111600.0,6.4722,6.4722,6.4623,6.4623,111600.0
2006-07-05 15:40:00,6.52,6.55,6.51,6.54,196000.0,6.4623,6.492,6.4523,6.4821,196000.0
2006-07-05 15:50:00,6.54,6.54,6.52,6.53,233200.0,6.4821,6.4821,6.4623,6.4722,233200.0
2006-07-06 09:30:00,6.53,6.53,6.49,6.51,144000.0,6.4722,6.4722,6.4325,6.4523,144000.0
2006-07-06 09:40:00,6.51,6.51,6.46,6.47,99600.0,6.4523,6.4523,6.4028,6.4127,99600.0
2006-07-06 09:50:00,6.47,6.47,6.46,6.46,126400.0,6.4127,6.4127,6.4028,6.4028,126400.0
2006-07-06 10:00:00,6.46,6.51,6.46,6.51,108000.0,6.4028,6.4523,6.4028,6.4523,108000.0
2006-07-06 10:10:00,6.52,6.56,6.51,6.55,157200.0,6.4623,6.5019,6.4523,6.492,157200.0
2006-07-06 10:20:00,6.55,6.55,6.5,6.52,105200.0,6.492,6.492,6.4424,6.4623,105200.0
2006-07-06 10:30:00,6.52,6.52,6.46,6.47,132400.0,6.4623,6.4623,6.4028,6.4127,132400.0
2006-07-06 10:40:00,6.47,6.48,6.46,6.47,106800.0,6.4127,6.4226,6.4028,6.4127,106800.0
2006-07-06 10:50:00,6.47,6.48,6.46,6.47,68800.0,6.4127,6.4226,6.4028,6.4127,68800.0
2006-07-06 11:00:00,6.47,6.47,6.46,6.47,43200.0,6.4127,6.4127,6.4028,6.4127,43200.0
2006-07-06 11:10:00,6.47,6.47,6.45,6.45,97200.0,6.4127,6.4127,6.3929,6.3929,97200.0
2006-07-06 11:20:00,6.45,6.46,6.44,6.45,89600.0,6.3929,6.4028,6.383,6.3929,89600.0
2006-07-06 11:30:00,6.45,6.46,6.45,6.46,104400.0,6.3929,6.4028,6.3929,6.4028,104400.0
2006-07-06 11:40:00,6.46,6.47,6.46,6.46,120000.0,6.4028,6.4127,6.4028,6.4028,120000.0
2006-07-06 11:50:00,6.45,6.45,6.4,6.4,174400.0,6.3929,6.3929,6.3433,6.3433,174400.0
2006-07-06 12:00:00,6.4,6.42,6.4,6.42,114400.0,6.3433,6.3631,6.3433,6.3631,114400.0
2006-07-06 12:10:00,6.42,6.42,6.4,6.41,97600.0,6.3631,6.3631,6.3433,6.3532,97600.0
2006-07-06 12:20:00,6.41,6.43,6.41,6.43,56800.0,6.3532,6.3731,6.3532,6.3731,56800.0
2006-07-06 12:30:00,6.43,6.46,6.43,6.44,90400.0,6.3731,6.4028,6.3731,6.383,90400.0
2006-07-06 12:40:00,6.44,6.46,6.44,6.45,47600.0,6.383,6.4028,6.383,6.3929,47600.0
2006-07-06 12:50:00,6.45,6.45,6.45,6.45,64800.0,6.3929,6.3929,6.3929,6.3929,64800.0
2006-07-06 13:00:00,6.45,6.46,6.43,6.45,174400.0,6.3929,6.4028,6.3731,6.3929,174400.0
2006-07-06 13:10:00,6.45,6.45,6.44,6.44,70400.0,6.3929,6.3929,6.383,6.383,70400.0
2006-07-06 13:20:00,6.44,6.45,6.43,6.43,45600.0,6.383,6.3929,6.3731,6.3731,45600.0
2006-07-06 13:30:00,6.43,6.44,6.43,6.43,45600.0,6.3731,6.383,6.3731,6.3731,45600.0
2006-07-06 13:40:00,6.44,6.45,6.43,6.43,120400.0,6.383,6.3929,6.3731,6.3731,120400.0
2006-07-06 13:50:00,6.43,6.43,6.43,6.43,65200.0,6.3731,6.3731,6.3731,6.3731,65200.0
2006-07-06 14:00:00,6.42,6.43,6.42,6.42,112000.0,6.3631,6.3731,6.3631,6.3631,112000.0
2006-07-06 14:10:00,6.41,6.42,6.41,6.41,526000.0,6.3532,6.3631,6.3532,6.3532,526000.0
2006-07-06 14:20:00,6.41,6.42,6.38,6.39,351600.0,6.3532,6.3631,6.3235,6.3334,351600.0
2006-07-06 14:30:00,6.39,6.39,6.36,6.36,160000.0,6.3334,6.3334,6.3037,6.3037,160000.0
2006-07-06 14:40:00,6.36,6.38,6.35,6.37,134400.0,6.3037,6.3235,6.2938,6.3136,134400.0
2006-07-06 14:50:00,6.37,6.41,6.37,6.38,1706000.0,6.3136,6.3532,6.3136,6.3235,1706000.0
2006-07-06 15:00:00,6.38,6.4,6.38,6.4,78000.0,6.3235,6.3433,6.3235,6.3433,78000.0
2006-07-06 15:10:00,6.4,6.41,6.39,6.4,202800.0,6.3433,6.3532,6.3334,6.3433,202800.0
2006-07-06 15:20:00,6.4,6.4,6.36,6.37,381200.0,6.3433,6.3433,6.3037,6.3136,381200.0
2006-07-06 15:30:00,6.37,6.38,6.36,6.37,532400.0,6.3136,6.3235,6.3037,6.3136,532400.0
2006-07-06 15:40:00,6.37,6.38,6.37,6.37,317600.0,6.3136,6.3235,6.3136,6.3136,317600.0
2006-07-06 15:50:00,6.37,6.39,6.37,6.39,372800.0,6.3136,6.3334,6.3136,6.3334,372800.0
2006-07-07 09:30:00,6.37,6.37,6.27,6.28,297200.0,6.3136,6.3136,6.2145,6.2244,297200.0
2006-07-07 09:40:00,6.28,6.3,6.25,6.25,271600.0,6.2244,6.2442,6.1947,6.1947,271600.0
2006-07-07 09:50:00,6.25,6.28,6.25,6.28,143600.0,6.1947,6.2244,6.1947,6.2244,143600.0
2006-07-07 10:00:00,6.28,6.28,6.25,6.27,334400.0,6.2244,6.2244,6.1947,6.2145,334400.0
2006-07-07 10:10:00,6.27,6.28,6.25,6.25,199200.0,6.2145,6.2244,6.1947,6.1947,199200.0
2006-07-07 10:20:00,6.25,6.26,6.24,6.25,974400.0,6.1947,6.2046,6.1847,6.1947,974400.0
2006-07-07 10:30:00,6.24,6.25,6.24,6.25,63200.0,6.1847,6.1947,6.1847,6.1947,63200.0
2006-07-07 10:40:00,6.25,6.27,6.24,6.27,69600.0,6.1947,6.2145,6.1847,6.2145,69600.0
2006-07-07 10:50:00,6.28,6.29,6.24,6.25,64000.0,6.2244,6.2343,6.1847,6.1947,64000.0
2006-07-07 11:00:00,6.25,6.26,6.25,6.26,90000.0,6.1947,6.2046,6.1947,6.2046,90000.0
2006-07-07 11:10:00,6.26,6.28,6.26,6.28,50000.0,6.2046,6.2244,6.2046,6.2244,50000.0
2006-07-07 11:20:00,6.28,6.28,6.27,6.28,52400.0,6.2244,6.2244,6.2145,6.2244,52400.0
2006-07-07 11:30:00,6.27,6.31,6.27,6.3,88800.0,6.2145,6.2541,6.2145,6.2442,88800.0
2006-07-07 11:40:00,6.3,6.32,6.3,6.31,54400.0,6.2442,6.264,6.2442,6.2541,54400.0
2006-07-07 11:50:00,6.31,6.31,6.3,6.3,43200.0,6.2541,6.2541,6.2442,6.2442,43200.0
2006-07-07 12:00:00,6.3,6.3,6.28,6.28,50400.0,6.2442,6.2442,6.2244,6.2244,50400.0
2006-07-07 12:10:00,6.28,6.28,6.26,6.27,43200.0,6.2244,6.2244,6.2046,6.2145,43200.0
2006-07-07 12:20:00,6.27,6.27,6.26,6.26,27600.0,6.2145,6.2145,6.2046,6.2046,27600.0
2006-07-07 12:30:00,6.26,6.27,6.26,6.27,34400.0,6.2046,6.2145,6.2046,6.2145,34400.0
2006-07-07 12:40:00,6.27,6.28,6.27,6.27,90400.0,6.2145,6.2244,6.2145,6.2145,90400.0
2006-07-07 12:50:00,6.27,6.27,6.27,6.27,44800.0,6.2145,6.2145,6.2145,6.2145,44800.0
2006-07-07 13:00:00,6.27,6.27,6.22,6.22,280400.0,6.2145,6.2145,6.1649,6.1649,280400.0
2006-07-07 13:10:00,6.22,6.22,6.2,6.21,127600.0,6.1649,6.1649,6.1451,6.155,127600.0
2006-07-07 13:20:00,6.22,6.23,6.21,6.21,112400.0,6.1649,6.1748,6.155,6.155,112400.0
2006-07-07 13:30:00,6.21,6.21,6.2,6.21,162000.0,6.155,6.155,6.1451,6.155,162000.0
2006-07-07 13:40:00,6.21,6.22,6.21,6.21,44400.0,6.155,6.1649,6.155,6.155,44400.0
2006-07-07 13:50:00,6.21,6.22,6.2,6.22,81200.0,6.155,6.1649,6.1451,6.1649,81200.0
2006-07-07 14:00:00,6.22,6.22,6.2,6.2,265600.0,6.1649,6.1649,6.1451,6.1451,265600.0
2006-07-07 14:10:00,6.2,6.21,6.19,6.19,378400.0,6.1451,6.155,6.1352,6.1352,378400.0
2006-07-07 14:20:00,6.19,6.19,6.14,6.18,250400.0,6.1352,6.1352,6.0856,6.1253,250400.0
2006-07-07 14:30:00,6.17,6.18,6.16,6.16,99600.0,6.1154,6.1253,6.1054,6.1054,99600.0
2006-07-07 14:40:00,6.16,6.16,6.13,6.14,275200.0,6.1054,6.1054,6.0757,6.0856,275200.0
2006-07-07 14:50:00,6.15,6.16,6.15,6.16,141600.0,6.0955,6.1054,6.0955,6.1054,141600.0
2006-07-07 15:00:00,6.15,6.16,6.14,6.15,298800.0,6.0955,6.1054,6.0856,6.0955,298800.0
2006-07-07 15:10:00,6.15,6.18,6.14,6.18,126000.0,6.0955,6.1253,6.0856,6.1253,126000.0
2006-07-07 15:20:00,6.18,6.18,6.15,6.18,380000.0,6.1253,6.1253,6.0955,6.1253,380000.0
2006-07-07 15:30:00,6.18,6.21,6.18,6.19,418000.0,6.1253,6.155,6.1253,6.1352,418000.0
2006-07-07 15:40:00,6.18,6.21,6.18,6.21,204800.0,6.1253,6.155,6.1253,6.155,204800.0
2006-07-07 15:50:00,6.21,6.23,6.2,6.22,725200.0,6.155,6.1748,6.1451,6.1649,725200.0
2006-07-10 09:30:00,6.24,6.24,6.16,6.2,137200.0,6.1847,6.1847,6.1054,6.1451,137200.0
2006-07-10 09:40:00,6.19,6.2,6.13,6.13,265600.0,6.1352,6.1451,6.0757,6.0757,265600.0
2006-07-10 09:50:00,6.13,6.14,6.1,6.12,207200.0,6.0757,6.0856,6.046,6.0658,207200.0
2006-07-10 10:00:00,6.12,6.13,6.11,6.12,164400.0,6.0658,6.0757,6.0559,6.0658,164400.0
2006-07-10 10:10:00,6.12,6.14,6.11,6.11,164000.0,6.0658,6.0856,6.0559,6.0559,164000.0
2006-07-10 10:20:00,6.1,6.11,5.98,5.99,863200.0,6.046,6.0559,5.927,5.937,863200.0
2006-07-10 10:30:00,6.0,6.04,5.98,6.02,837600.0,5.9469,5.9865,5.927,5.9667,837600.0
2006-07-10 10:40:00,6.01,6.03,5.89,5.95,1054800.0,5.9568,5.9766,5.8378,5.8973,1054800.0
2006-07-10 10:50:00,5.95,5.98,5.93,5.93,618000.0,5.8973,5.927,5.8775,5.8775,618000.0
2006-07-10 11:00:00,5.93,5.97,5.92,5.92,628000.0,5.8775,5.9171,5.8676,5.8676,628000.0
2006-07-10 11:10:00,5.92,5.94,5.91,5.93,241600.0,5.8676,5.8874,5.8577,5.8775,241600.0
2006-07-10 11:20:00,5.93,5.94,5.92,5.93,156400.0,5.8775,5.8874,5.8676,5.8775,156400.0
2006-07-10 11:30:00,5.94,5.98,5.94,5.97,284800.0,5.8874,5.927,5.8874,5.9171,284800.0
2006-07-10 11:40:00,5.97,5.99,5.96,5.98,651200.0,5.9171,5.937,5.9072,5.927,651200.0
2006-07-10 11:50:00,5.98,6.0,5.97,5.98,322000.0,5.927,5.9469,5.9171,5.927,322000.0
2006-07-10 12:00:00,5.97,5.99,5.93,5.95,213600.0,5.9171,5.937,5.8775,5.8973,213600.0
2006-07-10 12:10:00,5.95,5.95,5.92,5.93,191200.0,5.8973,5.8973,5.8676,5.8775,191200.0
2006-07-10 12:20:00,5.93,5.94,5.91,5.92,226400.0,5.8775,5.8874,5.8577,5.8676,226400.0
2006-07-10 12:30:00,5.92,5.92,5.91,5.92,48000.0,5.8676,5.8676,5.8577,5.8676,48000.0
2006-07-10 12:40:00,5.92,5.92,5.9,5.9,109600.0,5.8676,5.8676,5.8478,5.8478,109600.0
2006-07-10 12:50:00,5.9,5.91,5.9,5.91,121600.0,5.8478,5.8577,5.8478,5.8577,121600.0
2006-07-10 13:00:00,5.91,5.93,5.91,5.92,114400.0,5.8577,5.8775,5.8577,5.8676,114400.0
2006-07-10 13:10:00,5.93,5.95,5.92,5.92,178800.0,5.8775,5.8973,5.8676,5.8676,178800.0
2006-07-10 13:20:00,5.92,5.93,5.9,5.92,520000.0,5.8676,5.8775,5.8478,5.8676,520000.0
2006-07-10 13:30:00,5.91,5.91,5.88,5.88,343600.0,5.8577,5.8577,5.8279,5.8279,343600.0
2006-07-10 13:40:00,5.88,5.88,5.83,5.84,424400.0,5.8279,5.8279,5.7784,5.7883,424400.0
2006-07-10 13:50:00,5.83,5.84,5.82,5.83,460000.0,5.7784,5.7883,5.7685,5.7784,460000.0
2006-07-10 14:00:00,5.83,5.84,5.82,5.83,320000.0,5.7784,5.7883,5.7685,5.7784,320000.0
2006-07-10 14:10:00,5.83,5.86,5.82,5.85,162400.0,5.7784,5.8081,5.7685,5.7982,162400.0
2006-07-10 14:20:00,5.85,5.86,5.84,5.86,170000.0,5.7982,5.8081,5.7883,5.8081,170000.0
2006-07-10 14:30:00,5.85,5.86,5.82,5.82,359200.0,5.7982,5.8081,5.7685,5.7685,359200.0
2006-07-10 14:40:00,5.83,5.83,5.81,5.83,350000.0,5.7784,5.7784,5.7585,5.7784,350000.0
2006-07-10 14:50:00,5.83,5.87,5.82,5.82,380400.0,5.7784,5.818,5.7685,5.7685,380400.0
2006-07-10 15:00:00,5.82,5.84,5.81,5.81,407200.0,5.7685,5.7883,5.7585,5.7585,407200.0
2006-07-10 15:10:00,5.81,5.82,5.79,5.79,770400.0,5.7585,5.7685,5.7387,5.7387,770400.0
2006-07-10 15:20:00,5.79,5.82,5.78,5.8,466800.0,5.7387,5.7685,5.7288,5.7486,466800.0
2006-07-10 15:30:00,5.8,5.85,5.8,5.83,736400.0,5.7486,5.7982,5.7486,5.7784,736400.0
2006-07-10 15:40:00,5.82,5.86,5.82,5.85,723200.0,5.7685,5.8081,5.7685,5.7982,723200.0
2006-07-10 15:50:00,5.85,5.86,5.83,5.85,636000.0,5.7982,5.8081,5.7784,5.7982,636000.0
2006-07-11 09:30:00,5.82,5.88,5.8,5.83,308800.0,5.7685,5.8279,5.7486,5.7784,308800.0
2006-07-11 09:40:00,5.82,5.83,5.81,5.83,110800.0,5.7685,5.7784,5.7585,5.7784,110800.0
2006-07-11 09:50:00,5.85,5.87,5.83,5.86,545200.0,5.7982,5.818,5.7784,5.8081,545200.0
2006-07-11 10:00:00,5.86,5.88,5.83,5.84,179200.0,5.8081,5.8279,5.7784,5.7883,179200.0
2006-07-11 10:10:00,5.84,5.93,5.84,5.93,495600.0,5.7883,5.8775,5.7883,5.8775,495600.0
2006-07-11 10:20:00,5.94,5.98,5.93,5.97,425200.0,5.8874,5.927,5.8775,5.9171,425200.0
2006-07-11 10:30:00,5.98,6.0,5.96,6.0,638400.0,5.927,5.9469,5.9072,5.9469,638400.0
2006-07-11 10:40:00,6.0,6.04,5.99,6.02,242800.0,5.9469,5.9865,5.937,5.9667,242800.0
2006-07-11 10:50:00,6.02,6.03,5.99,5.99,504000.0,5.9667,5.9766,5.937,5.937,504000.0
2006-07-11 11:00:00,5.99,6.0,5.98,5.99,126000.0,5.937,5.9469,5.927,5.937,126000.0
2006-07-11 11:10:00,6.0,6.01,5.99,6.0,406800.0,5.9469,5.9568,5.937,5.9469,406800.0
2006-07-11 11:20:00,6.0,6.01,5.99,6.0,183600.0,5.9469,5.9568,5.937,5.9469,183600.0
2006-07-11 11:30:00,6.0,6.02,5.99,5.99,234000.0,5.9469,5.9667,5.937,5.937,234000.0
2006-07-11 11:40:00,5.99,6.0,5.99,5.99,118800.0,5.937,5.9469,5.937,5.937,118800.0
2006-07-11 11:50:00,6.0,6.01,5.98,5.98,319200.0,5.9469,5.9568,5.927,5.927,319200.0
2006-07-11 12:00:00,5.98,5.99,5.95,5.97,163200.0,5.927,5.937,5.8973,5.9171,163200.0
2006-07-11 12:10:00,5.96,5.98,5.96,5.98,30000.0,5.9072,5.927,5.9072,5.927,30000.0
2006-07-11 12:20:00,5.98,5.98,5.97,5.98,329600.0,5.927,5.927,5.9171,5.927,329600.0
2006-07-11 12:30:00,5.98,6.0,5.97,6.0,321200.0,5.927,5.9469,5.9171,5.9469,321200.0
2006-07-11 12:40:00,6.0,6.0,5.98,5.99,321200.0,5.9469,5.9469,5.927,5.937,321200.0
2006-07-11 12:50:00,5.99,5.99,5.96,5.97,73200.0,5.937,5.937,5.9072,5.9171,73200.0
2006-07-11 13:00:00,5.97,5.99,5.96,5.99,59200.0,5.9171,5.937,5.9072,5.937,59200.0
2006-07-11 13:10:00,5.99,5.99,5.96,5.97,93200.0,5.937,5.937,5.9072,5.9171,93200.0
2006-07-11 13:20:00,5.97,5.98,5.96,5.97,198000.0,5.9171,5.927,5.9072,5.9171,198000.0
2006-07-11 13:30:00,5.97,5.98,5.97,5.98,125600.0,5.9171,5.927,5.9171,5.927,125600.0
2006-07-11 13:40:00,5.98,5.98,5.97,5.98,267200.0,5.927,5.927,5.9171,5.927,267200.0
2006-07-11 13:50:00,5.98,6.01,5.98,6.01,186000.0,5.927,5.9568,5.927,5.9568,186000.0
2006-07-11 14:00:00,6.0,6.0,5.99,6.0,90800.0,5.9469,5.9469,5.937,5.9469,90800.0
2006-07-11 14:10:00,6.0,6.04,6.0,6.03,219600.0,5.9469,5.9865,5.9469,5.9766,219600.0
2006-07-11 14:20:00,6.03,6.04,6.02,6.04,224400.0,5.9766,5.9865,5.9667,5.9865,224400.0
2006-07-11 14:30:00,6.03,6.04,6.02,6.02,350800.0,5.9766,5.9865,5.9667,5.9667,350800.0
2006-07-11 14:40:00,6.02,6.02,6.01,6.02,144800.0,5.9667,5.9667,5.9568,5.9667,144800.0
2006-07-11 14:50:00,6.02,6.04,6.02,6.04,147600.0,5.9667,5.9865,5.9667,5.9865,147600.0
2006-07-11 15:00:00,6.04,6.05,6.02,6.03,158000.0,5.9865,5.9964,5.9667,5.9766,158000.0
2006-07-11 15:10:00,6.03,6.04,6.03,6.04,164000.0,5.9766,5.9865,5.9766,5.9865,164000.0
2006-07-11 15:20:00,6.04,6.08,6.03,6.06,248400.0,5.9865,6.0262,5.9766,6.0063,248400.0
2006-07-11 15:30:00,6.06,6.11,6.04,6.08,439200.0,6.0063,6.0559,5.9865,6.0262,439200.0
2006-07-11 15:40:00,6.08,6.11,6.05,6.05,327200.0,6.0262,6.0559,5.9964,5.9964,327200.0
2006-07-11 15:50:00,6.05,6.08,6.03,6.05,574000.0,5.9964,6.0262,5.9766,5.9964,574000.0
2006-07-12 09:30:00,6.04,6.07,5.95,6.06,255200.0,5.9865,6.0162,5.8973,6.0063,255200.0
2006-07-12 09:40:00,6.05,6.05,5.95,5.98,96800.0,5.9964,5.9964,5.8973,5.927,96800.0
2006-07-12 09:50:00,5.98,6.01,5.98,5.99,193200.0,5.927,5.9568,5.927,5.937,193200.0
2006-07-12 10:00:00,6.0,6.01,5.99,6.01,146800.0,5.9469,5.9568,5.937,5.9568,146800.0
2006-07-12 10:10:00,6.0,6.01,6.0,6.01,92400.0,5.9469,5.9568,5.9469,5.9568,92400.0
2006-07-12 10:20:00,6.01,6.04,6.01,6.02,153200.0,5.9568,5.9865,5.9568,5.9667,153200.0
2006-07-12 10:30:00,6.02,6.02,5.97,5.97,154400.0,5.9667,5.9667,5.9171,5.9171,154400.0
2006-07-12 10:40:00,5.97,5.98,5.94,5.97,217600.0,5.9171,5.927,5.8874,5.9171,217600.0
2006-07-12 10:50:00,5.95,5.96,5.95,5.95,367600.0,5.8973,5.9072,5.8973,5.8973,367600.0
2006-07-12 11:00:00,5.95,5.96,5.95,5.95,228400.0,5.8973,5.9072,5.8973,5.8973,228400.0
2006-07-12 11:10:00,5.95,5.95,5.94,5.94,91600.0,5.8973,5.8973,5.8874,5.8874,91600.0
2006-07-12 11:20:00,5.94,5.95,5.9,5.9,189200.0,5.8874,5.8973,5.8478,5.8478,189200.0
2006-07-12 11:30:00,5.9,5.91,5.9,5.9,80800.0,5.8478,5.8577,5.8478,5.8478,80800.0
2006-07-12 11:40:00,5.9,5.9,5.88,5.88,155600.0,5.8478,5.8478,5.8279,5.8279,155600.0
2006-07-12 11:50:00,5.88,5.91,5.87,5.91,176400.0,5.8279,5.8577,5.818,5.8577,176400.0
2006-07-12 12:00:00,5.91,5.92,5.9,5.9,88000.0,5.8577,5.8676,5.8478,5.8478,88000.0
2006-07-12 12:10:00,5.9,5.9,5.87,5.88,132000.0,5.8478,5.8478,5.818,5.8279,132000.0
2006-07-12 12:20:00,5.87,5.88,5.85,5.88,134800.0,5.818,5.8279,5.7982,5.8279,134800.0
2006-07-12 12:30:00,5.88,5.89,5.88,5.88,56800.0,5.8279,5.8378,5.8279,5.8279,56800.0
2006-07-12 12:40:00,5.88,5.89,5.87,5.89,143600.0,5.8279,5.8378,5.818,5.8378,143600.0
2006-07-12 12:50:00,5.89,5.91,5.89,5.91,48000.0,5.8378,5.8577,5.8378,5.8577,48000.0
2006-07-12 13:00:00,5.9,5.9,5.88,5.89,91200.0,5.8478,5.8478,5.8279,5.8378,91200.0
2006-07-12 13:10:00,5.89,5.9,5.87,5.9,213200.0,5.8378,5.8478,5.818,5.8478,213200.0
2006-07-12 13:20:00,5.9,5.91,5.88,5.9,328400.0,5.8478,5.8577,5.8279,5.8478,328400.0
2006-07-12 13:30:00,5.9,5.92,5.88,5.89,374000.0,5.8478,5.8676,5.8279,5.8378,374000.0
2006-07-12 13:40:00,5.89,5.91,5.88,5.9,833600.0,5.8378,5.8577,5.8279,5.8478,833600.0
2006-07-12 13:50:00,5.9,5.9,5.88,5.9,283200.0,5.8478,5.8478,5.8279,5.8478,283200.0
2006-07-12 14:00:00,5.9,5.91,5.88,5.88,148800.0,5.8478,5.8577,5.8279,5.8279,148800.0
2006-07-12 14:10:00,5.86,5.89,5.86,5.88,168400.0,5.8081,5.8378,5.8081,5.8279,168400.0
2006-07-12 14:20:00,5.87,5.88,5.82,5.83,131200.0,5.818,5.8279,5.7685,5.7784,131200.0
2006-07-12 14:30:00,5.83,5.85,5.82,5.84,159200.0,5.7784,5.7982,5.7685,5.7883,159200.0
2006-07-12 14:40:00,5.84,5.84,5.81,5.81,59200.0,5.7883,5.7883,5.7585,5.7585,59200.0
2006-07-12 14:50:00,5.81,5.84,5.81,5.83,156400.0,5.7585,5.7883,5.7585,5.7784,156400.0
2006-07-12 15:00:00,5.82,5.83,5.81,5.81,128400.0,5.7685,5.7784,5.7585,5.7585,128400.0
2006-07-12 15:10:00,5.81,5.82,5.8,5.81,147200.0,5.7585,5.7685,5.7486,5.7585,147200.0
2006-07-12 15:20:00,5.81,5.82,5.8,5.81,178000.0,5.7585,5.7685,5.7486,5.7585,178000.0
2006-07-12 15:30:00,5.81,5.81,5.79,5.8,442000.0,5.7585,5.7585,5.7387,5.7486,442000.0
2006-07-12 15:40:00,5.8,5.81,5.77,5.77,568000.0,5.7486,5.7585,5.7189,5.7189,568000.0
2006-07-12 15:50:00,5.77,5.78,5.76,5.78,724400.0,5.7189,5.7288,5.709,5.7288,724400.0
2006-07-13 09:30:00,5.75,5.76,5.63,5.68,208400.0,5.6991,5.709,5.5801,5.6297,208400.0
2006-07-13 09:40:00,5.67,5.67,5.59,5.59,206000.0,5.6198,5.6198,5.5405,5.5405,206000.0
2006-07-13 09:50:00,5.59,5.63,5.55,5.57,209600.0,5.5405,5.5801,5.5009,5.5207,209600.0
2006-07-13 10:00:00,5.57,5.68,5.56,5.59,220000.0,5.5207,5.6297,5.5108,5.5405,220000.0
2006-07-13 10:10:00,5.59,5.65,5.59,5.65,192000.0,5.5405,5.6,5.5405,5.6,192000.0
2006-07-13 10:20:00,5.65,5.66,5.63,5.65,215200.0,5.6,5.6099,5.5801,5.6,215200.0
2006-07-13 10:30:00,5.65,5.7,5.65,5.7,305200.0,5.6,5.6495,5.6,5.6495,305200.0
2006-07-13 10:40:00,5.7,5.7,5.65,5.65,256000.0,5.6495,5.6495,5.6,5.6,256000.0
2006-07-13 10:50:00,5.65,5.67,5.65,5.67,93200.0,5.6,5.6198,5.6,5.6198,93200.0
2006-07-13 11:00:00,5.67,5.68,5.66,5.66,264800.0,5.6198,5.6297,5.6099,5.6099,264800.0
2006-07-13 11:10:00,5.66,5.67,5.63,5.63,196000.0,5.6099,5.6198,5.5801,5.5801,196000.0
2006-07-13 11:20:00,5.63,5.66,5.63,5.66,116400.0,5.5801,5.6099,5.5801,5.6099,116400.0
2006-07-13 11:30:00,5.66,5.71,5.65,5.71,249200.0,5.6099,5.6594,5.6,5.6594,249200.0
2006-07-13 11:40:00,5.71,5.71,5.68,5.68,84000.0,5.6594,5.6594,5.6297,5.6297,84000.0
2006-07-13 11:50:00,5.68,5.68,5.66,5.66,78400.0,5.6297,5.6297,5.6099,5.6099,78400.0
2006-07-13 12:00:00,5.67,5.69,5.66,5.69,72800.0,5.6198,5.6396,5.6099,5.6396,72800.0
2006-07-13 12:10:00,5.69,5.71,5.68,5.71,1364400.0,5.6396,5.6594,5.6297,5.6594,1364400.0
2006-07-13 12:20:00,5.71,5.75,5.71,5.74,233600.0,5.6594,5.6991,5.6594,5.6892,233600.0
2006-07-13 12:30:00,5.74,5.74,5.7,5.71,364800.0,5.6892,5.6892,5.6495,5.6594,364800.0
2006-07-13 12:40:00,5.71,5.74,5.71,5.74,125600.0,5.6594,5.6892,5.6594,5.6892,125600.0
2006-07-13 12:50:00,5.74,5.75,5.73,5.74,142400.0,5.6892,5.6991,5.6793,5.6892,142400.0
2006-07-13 13:00:00,5.74,5.75,5.71,5.71,57200.0,5.6892,5.6991,5.6594,5.6594,57200.0
2006-07-13 13:10:00,5.71,5.71,5.7,5.7,22400.0,5.6594,5.6594,5.6495,5.6495,22400.0
2006-07-13 13:20:00,5.7,5.72,5.68,5.68,82000.0,5.6495,5.6693,5.6297,5.6297,82000.0
2006-07-13 13:30:00,5.68,5.68,5.65,5.68,125200.0,5.6297,5.6297,5.6,5.6297,125200.0
2006-07-13 13:40:00,5.67,5.68,5.66,5.68,32400.0,5.6198,5.6297,5.6099,5.6297,32400.0
2006-07-13 13:50:00,5.67,5.73,5.61,5.61,174000.0,5.6198,5.6793,5.5603,5.5603,174000.0
2006-07-13 14:00:00,5.61,5.61,5.54,5.61,504800.0,5.5603,5.5603,5.4909,5.5603,504800.0
2006-07-13 14:10:00,5.61,5.63,5.59,5.6,105200.0,5.5603,5.5801,5.5405,5.5504,105200.0
2006-07-13 14:20:00,5.6,5.62,5.59,5.6,76800.0,5.5504,5.5702,5.5405,5.5504,76800.0
2006-07-13 14:30:00,5.6,5.61,5.58,5.6,115600.0,5.5504,5.5603,5.5306,5.5504,115600.0
2006-07-13 14:40:00,5.6,5.6,5.55,5.58,72400.0,5.5504,5.5504,5.5009,5.5306,72400.0
2006-07-13 14:50:00,5.59,5.59,5.54,5.56,128000.0,5.5405,5.5405,5.4909,5.5108,128000.0
2006-07-13 15:00:00,5.55,5.55,5.5,5.53,387200.0,5.5009,5.5009,5.4513,5.481,387200.0
2006-07-13 15:10:00,5.53,5.54,5.51,5.51,207600.0,5.481,5.4909,5.4612,5.4612,207600.0
2006-07-13 15:20:00,5.51,5.57,5.51,5.56,378000.0,5.4612,5.5207,5.4612,5.5108,378000.0
2006-07-13 15:30:00,5.57,5.6,5.55,5.58,478400.0,5.5207,5.5504,5.5009,5.5306,478400.0
2006-07-13 15:40:00,5.58,5.6,5.55,5.58,286400.0,5.5306,5.5504,5.5009,5.5306,286400.0
2006-07-13 15:50:00,5.59,5.61,5.56,5.56,320800.0,5.5405,5.5603,5.5108,5.5108,320800.0
2006-07-14 09:30:00,5.54,5.54,5.43,5.44,136800.0,5.4909,5.4909,5.3819,5.3918,136800.0
2006-07-14 09:40:00,5.43,5.48,5.41,5.45,286400.0,5.3819,5.4315,5.3621,5.4017,286400.0
2006-07-14 09:50:00,5.46,5.47,5.44,5.47,112000.0,5.4116,5.4216,5.3918,5.4216,112000.0
2006-07-14 10:00:00,5.46,5.47,5.41,5.43,144400.0,5.4116,5.4216,5.3621,5.3819,144400.0
2006-07-14 10:10:00,5.43,5.46,5.43,5.45,94800.0,5.3819,5.4116,5.3819,5.4017,94800.0
2006-07-14 10:20:00,5.45,5.49,5.45,5.49,253600.0,5.4017,5.4414,5.4017,5.4414,253600.0
2006-07-14 10:30:00,5.48,5.5,5.48,5.5,56400.0,5.4315,5.4513,5.4315,5.4513,56400.0
2006-07-14 10:40:00,5.5,5.55,5.5,5.53,224000.0,5.4513,5.5009,5.4513,5.481,224000.0
2006-07-14 10:50:00,5.54,5.55,5.52,5.52,50800.0,5.4909,5.5009,5.4711,5.4711,50800.0
2006-07-14 11:00:00,5.51,5.54,5.49,5.5,162400.0,5.4612,5.4909,5.4414,5.4513,162400.0
2006-07-14 11:10:00,5.49,5.51,5.45,5.48,110000.0,5.4414,5.4612,5.4017,5.4315,110000.0
2006-07-14 11:20:00,5.46,5.49,5.46,5.47,109200.0,5.4116,5.4414,5.4116,5.4216,109200.0
2006-07-14 11:30:00,5.47,5.49,5.43,5.48,109200.0,5.4216,5.4414,5.3819,5.4315,109200.0
2006-07-14 11:40:00,5.48,5.5,5.47,5.49,132400.0,5.4315,5.4513,5.4216,5.4414,132400.0
2006-07-14 11:50:00,5.48,5.5,5.47,5.5,97200.0,5.4315,5.4513,5.4216,5.4513,97200.0
2006-07-14 12:00:00,5.5,5.53,5.5,5.52,79200.0,5.4513,5.481,5.4513,5.4711,79200.0
2006-07-14 12:10:00,5.51,5.51,5.48,5.48,40800.0,5.4612,5.4612,5.4315,5.4315,40800.0
2006-07-14 12:20:00,5.49,5.49,5.48,5.49,34800.0,5.4414,5.4414,5.4315,5.4414,34800.0
2006-07-14 12:30:00,5.49,5.5,5.48,5.5,94400.0,5.4414,5.4513,5.4315,5.4513,94400.0
2006-07-14 12:40:00,5.5,5.5,5.49,5.5,62400.0,5.4513,5.4513,5.4414,5.4513,62400.0
2006-07-14 12:50:00,5.48,5.53,5.48,5.52,156800.0,5.4315,5.481,5.4315,5.4711,156800.0
2006-07-14 13:00:00,5.53,5.55,5.51,5.51,240400.0,5.481,5.5009,5.4612,5.4612,240400.0
2006-07-14 13:10:00,5.51,5.52,5.5,5.5,39200.0,5.4612,5.4711,5.4513,5.4513,39200.0
2006-07-14 13:20:00,5.51,5.55,5.51,5.55,88000.0,5.4612,5.5009,5.4612,5.5009,88000.0
2006-07-14 13:30:00,5.55,5.56,5.54,5.55,130400.0,5.5009,5.5108,5.4909,5.5009,130400.0
2006-07-14 13:40:00,5.54,5.54,5.5,5.52,156800.0,5.4909,5.4909,5.4513,5.4711,156800.0
2006-07-14 13:50:00,5.52,5.56,5.52,5.53,115600.0,5.4711,5.5108,5.4711,5.481,115600.0
2006-07-14 14:00:00,5.53,5.54,5.5,5.52,164400.0,5.481,5.4909,5.4513,5.4711,164400.0
2006-07-14 14:10:00,5.52,5.55,5.5,5.52,372000.0,5.4711,5.5009,5.4513,5.4711,372000.0
2006-07-14 14:20:00,5.52,5.55,5.52,5.54,312400.0,5.4711,5.5009,5.4711,5.4909,312400.0
2006-07-14 14:30:00,5.54,5.56,5.54,5.54,52800.0,5.4909,5.5108,5.4909,5.4909,52800.0
2006-07-14 14:40:00,5.54,5.54,5.52,5.54,132000.0,5.4909,5.4909,5.4711,5.4909,132000.0
2006-07-14 14:50:00,5.54,5.55,5.51,5.53,90000.0,5.4909,5.5009,5.4612,5.481,90000.0
2006-07-14 15:00:00,5.54,5.55,5.52,5.53,83200.0,5.4909,5.5009,5.4711,5.481,83200.0
2006-07-14 15:10:00,5.52,5.55,5.52,5.54,185600.0,5.4711,5.5009,5.4711,5.4909,185600.0
2006-07-14 15:20:00,5.54,5.54,5.53,5.54,164000.0,5.4909,5.4909,5.481,5.4909,164000.0
2006-07-14 15:30:00,5.54,5.54,5.5,5.51,69200.0,5.4909,5.4909,5.4513,5.4612,69200.0
2006-07-14 15:40:00,5.51,5.52,5.5,5.5,224400.0,5.4612,5.4711,5.4513,5.4513,224400.0
2006-07-14 15:50:00,5.5,5.52,5.5,5.5,468000.0,5.4513,5.4711,5.4513,5.4513,468000.0
2006-07-17 09:30:00,5.47,5.53,5.47,5.5,210000.0,5.4216,5.481,5.4216,5.4513,210000.0
2006-07-17 09:40:00,5.5,5.55,5.49,5.53,334400.0,5.4513,5.5009,5.4414,5.481,334400.0
2006-07-17 09:50:00,5.52,5.53,5.51,5.52,72400.0,5.4711,5.481,5.4612,5.4711,72400.0
2006-07-17 10:00:00,5.53,5.53,5.49,5.49,57600.0,5.481,5.481,5.4414,5.4414,57600.0
2006-07-17 10:10:00,5.49,5.55,5.48,5.53,330000.0,5.4414,5.5009,5.4315,5.481,330000.0
2006-07-17 10:20:00,5.52,5.54,5.5,5.51,254000.0,5.4711,5.4909,5.4513,5.4612,254000.0
2006-07-17 10:30:00,5.51,5.53,5.49,5.5,222000.0,5.4612,5.481,5.4414,5.4513,222000.0
2006-07-17 10:40:00,5.5,5.52,5.5,5.52,298800.0,5.4513,5.4711,5.4513,5.4711,298800.0
2006-07-17 10:50:00,5.51,5.54,5.51,5.53,145200.0,5.4612,5.4909,5.4612,5.481,145200.0
2006-07-17 11:00:00,5.53,5.55,5.51,5.54,207600.0,5.481,5.5009,5.4612,5.4909,207600.0
2006-07-17 11:10:00,5.54,5.61,5.53,5.56,365600.0,5.4909,5.5603,5.481,5.5108,365600.0
2006-07-17 11:20:00,5.57,5.57,5.53,5.54,99600.0,5.5207,5.5207,5.481,5.4909,99600.0
2006-07-17 11:30:00,5.54,5.56,5.53,5.55,111200.0,5.4909,5.5108,5.481,5.5009,111200.0
2006-07-17 11:40:00,5.54,5.54,5.53,5.54,221600.0,5.4909,5.4909,5.481,5.4909,221600.0
2006-07-17 11:50:00,5.54,5.54,5.49,5.51,489600.0,5.4909,5.4909,5.4414,5.4612,489600.0
2006-07-17 12:00:00,5.51,5.52,5.5,5.51,76400.0,5.4612,5.4711,5.4513,5.4612,76400.0
2006-07-17 12:10:00,5.51,5.51,5.49,5.49,14800.0,5.4612,5.4612,5.4414,5.4414,14800.0
2006-07-17 12:20:00,5.5,5.51,5.5,5.5,77600.0,5.4513,5.4612,5.4513,5.4513,77600.0
2006-07-17 12:30:00,5.5,5.53,5.5,5.52,35600.0,5.4513,5.481,5.4513,5.4711,35600.0
2006-07-17 12:40:00,5.52,5.52,5.51,5.52,43600.0,5.4711,5.4711,5.4612,5.4711,43600.0
2006-07-17 12:50:00,5.51,5.52,5.51,5.52,46800.0,5.4612,5.4711,5.4612,5.4711,46800.0
2006-07-17 13:00:00,5.53,5.53,5.51,5.51,123200.0,5.481,5.481,5.4612,5.4612,123200.0
2006-07-17 13:10:00,5.51,5.52,5.51,5.52,54400.0,5.4612,5.4711,5.4612,5.4711,54400.0
2006-07-17 13:20:00,5.52,5.53,5.51,5.51,188800.0,5.4711,5.481,5.4612,5.4612,188800.0
2006-07-17 13:30:00,5.5,5.5,5.49,5.49,267200.0,5.4513,5.4513,5.4414,5.4414,267200.0
2006-07-17 13:40:00,5.49,5.51,5.48,5.5,28800.0,5.4414,5.4612,5.4315,5.4513,28800.0
2006-07-17 13:50:00,5.5,5.5,5.48,5.48,17600.0,5.4513,5.4513,5.4315,5.4315,17600.0
2006-07-17 14:00:00,5.48,5.5,5.48,5.5,64000.0,5.4315,5.4513,5.4315,5.4513,64000.0
2006-07-17 14:10:00,5.49,5.5,5.49,5.5,115200.0,5.4414,5.4513,5.4414,5.4513,115200.0
2006-07-17 14:20:00,5.5,5.5,5.49,5.49,64400.0,5.4513,5.4513,5.4414,5.4414,64400.0
2006-07-17 14:30:00,5.49,5.51,5.49,5.49,118800.0,5.4414,5.4612,5.4414,5.4414,118800.0
2006-07-17 14:40:00,5.48,5.49,5.48,5.49,87600.0,5.4315,5.4414,5.4315,5.4414,87600.0
2006-07-17 14:50:00,5.48,5.48,5.46,5.47,54400.0,5.4315,5.4315,5.4116,5.4216,54400.0
2006-07-17 15:00:00,5.48,5.48,5.45,5.45,61600.0,5.4315,5.4315,5.4017,5.4017,61600.0
2006-07-17 15:10:00,5.44,5.46,5.42,5.46,128800.0,5.3918,5.4116,5.372,5.4116,128800.0
2006-07-17 15:20:00,5.46,5.47,5.45,5.46,92000.0,5.4116,5.4216,5.4017,5.4116,92000.0
2006-07-17 15:30:00,5.46,5.46,5.44,5.44,51200.0,5.4116,5.4116,5.3918,5.3918,51200.0
2006-07-17 15:40:00,5.44,5.47,5.44,5.46,88000.0,5.3918,5.4216,5.3918,5.4116,88000.0
2006-07-17 15:50:00,5.46,5.47,5.45,5.46,141200.0,5.4116,5.4216,5.4017,5.4116,141200.0
2006-07-18 09:30:00,5.47,5.5,5.42,5.49,190400.0,5.4216,5.4513,5.372,5.4414,190400.0
2006-07-18 09:40:00,5.49,5.52,5.48,5.52,472000.0,5.4414,5.4711,5.4315,5.4711,472000.0
2006-07-18 09:50:00,5.51,5.56,5.49,5.56,276800.0,5.4612,5.5108,5.4414,5.5108,276800.0
2006-07-18 10:00:00,5.56,5.56,5.52,5.52,183200.0,5.5108,5.5108,5.4711,5.4711,183200.0
2006-07-18 10:10:00,5.52,5.54,5.5,5.53,274000.0,5.4711,5.4909,5.4513,5.481,274000.0
2006-07-18 10:20:00,5.53,5.54,5.51,5.53,422800.0,5.481,5.4909,5.4612,5.481,422800.0
2006-07-18 10:30:00,5.53,5.54,5.53,5.54,434800.0,5.481,5.4909,5.481,5.4909,434800.0
2006-07-18 10:40:00,5.54,5.54,5.53,5.53,258400.0,5.4909,5.4909,5.481,5.481,258400.0
2006-07-18 10:50:00,5.53,5.54,5.53,5.53,214800.0,5.481,5.4909,5.481,5.481,214800.0
2006-07-18 11:00:00,5.53,5.53,5.53,5.53,225600.0,5.481,5.481,5.481,5.481,225600.0
2006-07-18 11:10:00,5.53,5.53,5.51,5.52,191200.0,5.481,5.481,5.4612,5.4711,191200.0
2006-07-18 11:20:00,5.52,5.52,5.51,5.51,93600.0,5.4711,5.4711,5.4612,5.4612,93600.0
2006-07-18 11:30:00,5.52,5.53,5.51,5.51,229200.0,5.4711,5.481,5.4612,5.4612,229200.0
2006-07-18 11:40:00,5.51,5.52,5.5,5.51,47200.0,5.4612,5.4711,5.4513,5.4612,47200.0
2006-07-18 11:50:00,5.51,5.51,5.5,5.5,36400.0,5.4612,5.4612,5.4513,5.4513,36400.0
2006-07-18 12:00:00,5.5,5.52,5.5,5.52,172800.0,5.4513,5.4711,5.4513,5.4711,172800.0
2006-07-18 12:10:00,5.52,5.52,5.51,5.51,72400.0,5.4711,5.4711,5.4612,5.4612,72400.0
2006-07-18 12:20:00,5.51,5.52,5.51,5.51,144400.0,5.4612,5.4711,5.4612,5.4612,144400.0
2006-07-18 12:30:00,5.52,5.53,5.51,5.51,88000.0,5.4711,5.481,5.4612,5.4612,88000.0
2006-07-18 12:40:00,5.51,5.52,5.51,5.52,76400.0,5.4612,5.4711,5.4612,5.4711,76400.0
2006-07-18 12:50:00,5.51,5.52,5.51,5.51,28000.0,5.4612,5.4711,5.4612,5.4612,28000.0
2006-07-18 13:00:00,5.51,5.53,5.5,5.51,199200.0,5.4612,5.481,5.4513,5.4612,199200.0
2006-07-18 13:10:00,5.51,5.53,5.5,5.52,310800.0,5.4612,5.481,5.4513,5.4711,310800.0
2006-07-18 13:20:00,5.52,5.52,5.5,5.51,107200.0,5.4711,5.4711,5.4513,5.4612,107200.0
2006-07-18 13:30:00,5.51,5.51,5.5,5.5,147600.0,5.4612,5.4612,5.4513,5.4513,147600.0
2006-07-18 13:40:00,5.5,5.5,5.5,5.5,116000.0,5.4513,5.4513,5.4513,5.4513,116000.0
2006-07-18 13:50:00,5.5,5.51,5.49,5.5,254000.0,5.4513,5.4612,5.4414,5.4513,254000.0
2006-07-18 14:00:00,5.5,5.5,5.5,5.5,65200.0,5.4513,5.4513,5.4513,5.4513,65200.0
2006-07-18 14:10:00,5.5,5.51,5.49,5.51,123600.0,5.4513,5.4612,5.4414,5.4612,123600.0
2006-07-18 14:20:00,5.5,5.51,5.5,5.5,66000.0,5.4513,5.4612,5.4513,5.4513,66000.0
2006-07-18 14:30:00,5.5,5.51,5.5,5.51,63600.0,5.4513,5.4612,5.4513,5.4612,63600.0
2006-07-18 14:40:00,5.51,5.51,5.5,5.5,41200.0,5.4612,5.4612,5.4513,5.4513,41200.0
2006-07-18 14:50:00,5.51,5.51,5.5,5.5,31600.0,5.4612,5.4612,5.4513,5.4513,31600.0
2006-07-18 15:00:00,5.5,5.5,5.5,5.5,86000.0,5.4513,5.4513,5.4513,5.4513,86000.0
2006-07-18 15:10:00,5.5,5.5,5.49,5.5,80800.0,5.4513,5.4513,5.4414,5.4513,80800.0
2006-07-18 15:20:00,5.5,5.5,5.5,5.5,65600.0,5.4513,5.4513,5.4513,5.4513,65600.0
2006-07-18 15:30:00,5.5,5.53,5.5,5.53,89200.0,5.4513,5.481,5.4513,5.481,89200.0
2006-07-18 15:40:00,5.53,5.54,5.51,5.51,158800.0,5.481,5.4909,5.4612,5.4612,158800.0
2006-07-18 15:50:00,5.52,5.53,5.51,5.52,250000.0,5.4711,5.481,5.4612,5.4711,250000.0
2006-07-19 09:30:00,5.5,5.51,5.43,5.49,150000.0,5.4513,5.4612,5.3819,5.4414,150000.0
2006-07-19 09:40:00,5.49,5.5,5.47,5.49,119600.0,5.4414,5.4513,5.4216,5.4414,119600.0
2006-07-19 09:50:00,5.49,5.54,5.49,5.54,664400.0,5.4414,5.4909,5.4414,5.4909,664400.0
2006-07-19 10:00:00,5.54,5.59,5.53,5.56,389600.0,5.4909,5.5405,5.481,5.5108,389600.0
2006-07-19 10:10:00,5.56,5.58,5.55,5.57,356000.0,5.5108,5.5306,5.5009,5.5207,356000.0
2006-07-19 10:20:00,5.57,5.59,5.56,5.58,319200.0,5.5207,5.5405,5.5108,5.5306,319200.0
2006-07-19 10:30:00,5.58,5.6,5.55,5.6,414400.0,5.5306,5.5504,5.5009,5.5504,414400.0
2006-07-19 10:40:00,5.6,5.6,5.59,5.6,122800.0,5.5504,5.5504,5.5405,5.5504,122800.0
2006-07-19 10:50:00,5.59,5.6,5.59,5.6,859600.0,5.5405,5.5504,5.5405,5.5504,859600.0
2006-07-19 11:00:00,5.6,5.66,5.59,5.61,1680800.0,5.5504,5.6099,5.5405,5.5603,1680800.0
2006-07-19 11:10:00,5.6,5.61,5.59,5.6,164400.0,5.5504,5.5603,5.5405,5.5504,164400.0
2006-07-19 11:20:00,5.59,5.61,5.59,5.59,1156400.0,5.5405,5.5603,5.5405,5.5405,1156400.0
2006-07-19 11:30:00,5.59,5.59,5.57,5.58,86000.0,5.5405,5.5405,5.5207,5.5306,86000.0
2006-07-19 11:40:00,5.58,5.6,5.57,5.59,642000.0,5.5306,5.5504,5.5207,5.5405,642000.0
2006-07-19 11:50:00,5.58,5.59,5.58,5.58,286800.0,5.5306,5.5405,5.5306,5.5306,286800.0
2006-07-19 12:00:00,5.58,5.58,5.57,5.58,443200.0,5.5306,5.5306,5.5207,5.5306,443200.0
2006-07-19 12:10:00,5.58,5.6,5.58,5.58,21200.0,5.5306,5.5504,5.5306,5.5306,21200.0
2006-07-19 12:20:00,5.59,5.59,5.58,5.59,26400.0,5.5405,5.5405,5.5306,5.5405,26400.0
2006-07-19 12:30:00,5.59,5.6,5.59,5.59,18800.0,5.5405,5.5504,5.5405,5.5405,18800.0
2006-07-19 12:40:00,5.59,5.6,5.59,5.6,35200.0,5.5405,5.5504,5.5405,5.5504,35200.0
2006-07-19 12:50:00,5.61,5.63,5.61,5.61,48000.0,5.5603,5.5801,5.5603,5.5603,48000.0
2006-07-19 13:00:00,5.62,5.63,5.62,5.63,88400.0,5.5702,5.5801,5.5702,5.5801,88400.0
2006-07-19 13:10:00,5.63,5.64,5.61,5.64,215200.0,5.5801,5.5901,5.5603,5.5901,215200.0
2006-07-19 13:20:00,5.64,5.65,5.62,5.64,118400.0,5.5901,5.6,5.5702,5.5901,118400.0
2006-07-19 13:30:00,5.62,5.64,5.62,5.63,47200.0,5.5702,5.5901,5.5702,5.5801,47200.0
2006-07-19 13:40:00,5.63,5.65,5.63,5.64,50800.0,5.5801,5.6,5.5801,5.5901,50800.0
2006-07-19 13:50:00,5.64,5.65,5.63,5.65,28400.0,5.5901,5.6,5.5801,5.6,28400.0
2006-07-19 14:00:00,5.64,5.66,5.64,5.66,272000.0,5.5901,5.6099,5.5901,5.6099,272000.0
2006-07-19 14:10:00,5.66,5.68,5.65,5.67,120400.0,5.6099,5.6297,5.6,5.6198,120400.0
2006-07-19 14:20:00,5.66,5.69,5.66,5.69,130800.0,5.6099,5.6396,5.6099,5.6396,130800.0
2006-07-19 14:30:00,5.69,5.7,5.68,5.7,431200.0,5.6396,5.6495,5.6297,5.6495,431200.0
2006-07-19 14:40:00,5.69,5.75,5.69,5.71,191200.0,5.6396,5.6991,5.6396,5.6594,191200.0
2006-07-19 14:50:00,5.71,5.72,5.71,5.71,59600.0,5.6594,5.6693,5.6594,5.6594,59600.0
2006-07-19 15:00:00,5.71,5.72,5.7,5.72,99600.0,5.6594,5.6693,5.6495,5.6693,99600.0
2006-07-19 15:10:00,5.72,5.73,5.71,5.73,417200.0,5.6693,5.6793,5.6594,5.6793,417200.0
2006-07-19 15:20:00,5.72,5.73,5.71,5.71,221200.0,5.6693,5.6793,5.6594,5.6594,221200.0
2006-07-19 15:30:00,5.71,5.72,5.71,5.71,70800.0,5.6594,5.6693,5.6594,5.6594,70800.0
2006-07-19 15:40:00,5.71,5.75,5.7,5.74,572800.0,5.6594,5.6991,5.6495,5.6892,572800.0
2006-07-19 15:50:00,5.74,5.74,5.72,5.73,456400.0,5.6892,5.6892,5.6693,5.6793,456400.0
2006-07-20 09:30:00,5.82,5.84,5.81,5.82,139200.0,5.7685,5.7883,5.7585,5.7685,139200.0
2006-07-20 09:40:00,5.82,5.82,5.78,5.79,205600.0,5.7685,5.7685,5.7288,5.7387,205600.0
2006-07-20 09:50:00,5.79,5.79,5.75,5.78,214800.0,5.7387,5.7387,5.6991,5.7288,214800.0
2006-07-20 10:00:00,5.77,5.78,5.74,5.74,112000.0,5.7189,5.7288,5.6892,5.6892,112000.0
2006-07-20 10:10:00,5.74,5.74,5.7,5.71,174800.0,5.6892,5.6892,5.6495,5.6594,174800.0
2006-07-20 10:20:00,5.7,5.79,5.7,5.77,159200.0,5.6495,5.7387,5.6495,5.7189,159200.0
2006-07-20 10:30:00,5.77,5.77,5.72,5.74,253200.0,5.7189,5.7189,5.6693,5.6892,253200.0
2006-07-20 10:40:00,5.75,5.78,5.73,5.76,254400.0,5.6991,5.7288,5.6793,5.709,254400.0
2006-07-20 10:50:00,5.76,5.77,5.75,5.76,174000.0,5.709,5.7189,5.6991,5.709,174000.0
2006-07-20 11:00:00,5.76,5.77,5.74,5.75,89200.0,5.709,5.7189,5.6892,5.6991,89200.0
2006-07-20 11:10:00,5.75,5.75,5.74,5.75,217200.0,5.6991,5.6991,5.6892,5.6991,217200.0
2006-07-20 11:20:00,5.74,5.75,5.73,5.73,129200.0,5.6892,5.6991,5.6793,5.6793,129200.0
2006-07-20 11:30:00,5.73,5.76,5.72,5.76,160400.0,5.6793,5.709,5.6693,5.709,160400.0
2006-07-20 11:40:00,5.76,5.79,5.75,5.77,116000.0,5.709,5.7387,5.6991,5.7189,116000.0
2006-07-20 11:50:00,5.77,5.78,5.76,5.77,46400.0,5.7189,5.7288,5.709,5.7189,46400.0
2006-07-20 12:00:00,5.77,5.77,5.76,5.76,84400.0,5.7189,5.7189,5.709,5.709,84400.0
2006-07-20 12:10:00,5.77,5.78,5.76,5.76,64800.0,5.7189,5.7288,5.709,5.709,64800.0
2006-07-20 12:20:00,5.77,5.77,5.75,5.75,53200.0,5.7189,5.7189,5.6991,5.6991,53200.0
2006-07-20 12:30:00,5.75,5.75,5.72,5.73,181200.0,5.6991,5.6991,5.6693,5.6793,181200.0
2006-07-20 12:40:00,5.73,5.74,5.71,5.72,110800.0,5.6793,5.6892,5.6594,5.6693,110800.0
2006-07-20 12:50:00,5.72,5.73,5.72,5.72,30800.0,5.6693,5.6793,5.6693,5.6693,30800.0
2006-07-20 13:00:00,5.72,5.72,5.71,5.71,78400.0,5.6693,5.6693,5.6594,5.6594,78400.0
2006-07-20 13:10:00,5.71,5.72,5.71,5.72,87600.0,5.6594,5.6693,5.6594,5.6693,87600.0
2006-07-20 13:20:00,5.72,5.72,5.71,5.71,37600.0,5.6693,5.6693,5.6594,5.6594,37600.0
2006-07-20 13:30:00,5.71,5.71,5.71,5.71,29600.0,5.6594,5.6594,5.6594,5.6594,29600.0
2006-07-20 13:40:00,5.71,5.71,5.68,5.7,100400.0,5.6594,5.6594,5.6297,5.6495,100400.0
2006-07-20 13:50:00,5.7,5.71,5.68,5.71,82400.0,5.6495,5.6594,5.6297,5.6594,82400.0
2006-07-20 14:00:00,5.71,5.75,5.7,5.72,150000.0,5.6594,5.6991,5.6495,5.6693,150000.0
2006-07-20 14:10:00,5.72,5.72,5.7,5.7,148000.0,5.6693,5.6693,5.6495,5.6495,148000.0
2006-07-20 14:20:00,5.7,5.72,5.7,5.7,100400.0,5.6495,5.6693,5.6495,5.6495,100400.0
2006-07-20 14:30:00,5.7,5.7,5.67,5.69,97600.0,5.6495,5.6495,5.6198,5.6396,97600.0
2006-07-20 14:40:00,5.69,5.7,5.68,5.7,92400.0,5.6396,5.6495,5.6297,5.6495,92400.0
2006-07-20 14:50:00,5.7,5.72,5.68,5.68,112800.0,5.6495,5.6693,5.6297,5.6297,112800.0
2006-07-20 15:00:00,5.68,5.69,5.64,5.64,221600.0,5.6297,5.6396,5.5901,5.5901,221600.0
2006-07-20 15:10:00,5.64,5.64,5.63,5.64,108400.0,5.5901,5.5901,5.5801,5.5901,108400.0
2006-07-20 15:20:00,5.64,5.67,5.64,5.67,144800.0,5.5901,5.6198,5.5901,5.6198,144800.0
2006-07-20 15:30:00,5.67,5.69,5.67,5.69,450400.0,5.6198,5.6396,5.6198,5.6396,450400.0
2006-07-20 15:40:00,5.69,5.74,5.69,5.71,773600.0,5.6396,5.6892,5.6396,5.6594,773600.0
2006-07-20 15:50:00,5.71,5.71,5.66,5.66,515600.0,5.6594,5.6594,5.6099,5.6099,515600.0
2006-07-21 09:30:00,5.65,5.65,5.56,5.59,84400.0,5.6,5.6,5.5108,5.5405,84400.0
2006-07-21 09:40:00,5.59,5.59,5.49,5.49,139600.0,5.5405,5.5405,5.4414,5.4414,139600.0
2006-07-21 09:50:00,5.49,5.52,5.46,5.49,110800.0,5.4414,5.4711,5.4116,5.4414,110800.0
2006-07-21 10:00:00,5.5,5.5,5.46,5.48,74000.0,5.4513,5.4513,5.4116,5.4315,74000.0
2006-07-21 10:10:00,5.48,5.48,5.46,5.47,88400.0,5.4315,5.4315,5.4116,5.4216,88400.0
2006-07-21 10:20:00,5.47,5.51,5.47,5.49,160800.0,5.4216,5.4612,5.4216,5.4414,160800.0
2006-07-21 10:30:00,5.48,5.53,5.48,5.53,84000.0,5.4315,5.481,5.4315,5.481,84000.0
2006-07-21 10:40:00,5.52,5.53,5.5,5.5,48000.0,5.4711,5.481,5.4513,5.4513,48000.0
2006-07-21 10:50:00,5.5,5.52,5.5,5.5,85600.0,5.4513,5.4711,5.4513,5.4513,85600.0
2006-07-21 11:00:00,5.5,5.5,5.48,5.49,323600.0,5.4513,5.4513,5.4315,5.4414,323600.0
2006-07-21 11:10:00,5.49,5.49,5.47,5.48,48800.0,5.4414,5.4414,5.4216,5.4315,48800.0
2006-07-21 11:20:00,5.48,5.49,5.47,5.47,32400.0,5.4315,5.4414,5.4216,5.4216,32400.0
2006-07-21 11:30:00,5.47,5.47,5.45,5.46,81600.0,5.4216,5.4216,5.4017,5.4116,81600.0
2006-07-21 11:40:00,5.46,5.53,5.46,5.53,40000.0,5.4116,5.481,5.4116,5.481,40000.0
2006-07-21 11:50:00,5.53,5.54,5.53,5.54,162000.0,5.481,5.4909,5.481,5.4909,162000.0
2006-07-21 12:00:00,5.54,5.56,5.53,5.53,80000.0,5.4909,5.5108,5.481,5.481,80000.0
2006-07-21 12:10:00,5.54,5.54,5.5,5.5,80000.0,5.4909,5.4909,5.4513,5.4513,80000.0
2006-07-21 12:20:00,5.52,5.53,5.51,5.52,52400.0,5.4711,5.481,5.4612,5.4711,52400.0
2006-07-21 12:30:00,5.52,5.52,5.5,5.5,52000.0,5.4711,5.4711,5.4513,5.4513,52000.0
2006-07-21 12:40:00,5.5,5.51,5.48,5.48,10000.0,5.4513,5.4612,5.4315,5.4315,10000.0
2006-07-21 12:50:00,5.47,5.47,5.44,5.45,62400.0,5.4216,5.4216,5.3918,5.4017,62400.0
2006-07-21 13:00:00,5.45,5.47,5.44,5.47,30400.0,5.4017,5.4216,5.3918,5.4216,30400.0
2006-07-21 13:10:00,5.47,5.48,5.46,5.47,38800.0,5.4216,5.4315,5.4116,5.4216,38800.0
2006-07-21 13:20:00,5.47,5.47,5.45,5.46,30800.0,5.4216,5.4216,5.4017,5.4116,30800.0
2006-07-21 13:30:00,5.45,5.45,5.45,5.45,36800.0,5.4017,5.4017,5.4017,5.4017,36800.0
2006-07-21 13:40:00,5.45,5.47,5.44,5.46,50400.0,5.4017,5.4216,5.3918,5.4116,50400.0
2006-07-21 13:50:00,5.46,5.47,5.46,5.47,53200.0,5.4116,5.4216,5.4116,5.4216,53200.0
2006-07-21 14:00:00,5.47,5.47,5.45,5.45,31200.0,5.4216,5.4216,5.4017,5.4017,31200.0
2006-07-21 14:10:00,5.45,5.46,5.44,5.45,28400.0,5.4017,5.4116,5.3918,5.4017,28400.0
2006-07-21 14:20:00,5.45,5.46,5.44,5.46,40000.0,5.4017,5.4116,5.3918,5.4116,40000.0
2006-07-21 14:30:00,5.46,5.46,5.44,5.45,129200.0,5.4116,5.4116,5.3918,5.4017,129200.0
2006-07-21 14:40:00,5.45,5.46,5.45,5.45,41600.0,5.4017,5.4116,5.4017,5.4017,41600.0
2006-07-21 14:50:00,5.45,5.45,5.44,5.44,42000.0,5.4017,5.4017,5.3918,5.3918,42000.0
2006-07-21 15:00:00,5.44,5.45,5.44,5.44,74000.0,5.3918,5.4017,5.3918,5.3918,74000.0
2006-07-21 15:10:00,5.44,5.47,5.44,5.44,130400.0,5.3918,5.4216,5.3918,5.3918,130400.0
2006-07-21 15:20:00,5.44,5.44,5.44,5.44,170000.0,5.3918,5.3918,5.3918,5.3918,170000.0
2006-07-21 15:30:00,5.44,5.48,5.44,5.47,222800.0,5.3918,5.4315,5.3918,5.4216,222800.0
2006-07-21 15:40:00,5.47,5.48,5.46,5.47,111600.0,5.4216,5.4315,5.4116,5.4216,111600.0
2006-07-21 15:50:00,5.47,5.47,5.46,5.46,280800.0,5.4216,5.4216,5.4116,5.4116,280800.0
2006-07-24 09:30:00,5.49,5.51,5.46,5.5,198000.0,5.4414,5.4612,5.4116,5.4513,198000.0
2006-07-24 09:40:00,5.5,5.53,5.48,5.49,118400.0,5.4513,5.481,5.4315,5.4414,118400.0
2006-07-24 09:50:00,5.49,5.49,5.47,5.48,111200.0,5.4414,5.4414,5.4216,5.4315,111200.0
2006-07-24 10:00:00,5.47,5.47,5.45,5.45,228400.0,5.4216,5.4216,5.4017,5.4017,228400.0
2006-07-24 10:10:00,5.45,5.45,5.45,5.45,181600.0,5.4017,5.4017,5.4017,5.4017,181600.0
2006-07-24 10:20:00,5.45,5.47,5.45,5.45,221600.0,5.4017,5.4216,5.4017,5.4017,221600.0
2006-07-24 10:30:00,5.45,5.52,5.45,5.48,219600.0,5.4017,5.4711,5.4017,5.4315,219600.0
2006-07-24 10:40:00,5.48,5.53,5.47,5.52,344400.0,5.4315,5.481,5.4216,5.4711,344400.0
2006-07-24 10:50:00,5.52,5.58,5.52,5.55,356000.0,5.4711,5.5306,5.4711,5.5009,356000.0
2006-07-24 11:00:00,5.54,5.55,5.53,5.53,237200.0,5.4909,5.5009,5.481,5.481,237200.0
2006-07-24 11:10:00,5.53,5.54,5.52,5.53,299200.0,5.481,5.4909,5.4711,5.481,299200.0
2006-07-24 11:20:00,5.53,5.53,5.5,5.51,236800.0,5.481,5.481,5.4513,5.4612,236800.0
2006-07-24 11:30:00,5.51,5.55,5.5,5.55,292800.0,5.4612,5.5009,5.4513,5.5009,292800.0
2006-07-24 11:40:00,5.55,5.56,5.55,5.55,90400.0,5.5009,5.5108,5.5009,5.5009,90400.0
2006-07-24 11:50:00,5.55,5.6,5.55,5.59,3626800.0,5.5009,5.5504,5.5009,5.5405,3626800.0
2006-07-24 12:00:00,5.59,5.6,5.57,5.57,117600.0,5.5405,5.5504,5.5207,5.5207,117600.0
2006-07-24 12:10:00,5.57,5.58,5.56,5.57,158400.0,5.5207,5.5306,5.5108,5.5207,158400.0
2006-07-24 12:20:00,5.57,5.58,5.55,5.56,561200.0,5.5207,5.5306,5.5009,5.5108,561200.0
2006-07-24 12:30:00,5.56,5.58,5.55,5.56,218000.0,5.5108,5.5306,5.5009,5.5108,218000.0
2006-07-24 12:40:00,5.56,5.57,5.53,5.53,60000.0,5.5108,5.5207,5.481,5.481,60000.0
2006-07-24 12:50:00,5.52,5.55,5.52,5.55,80800.0,5.4711,5.5009,5.4711,5.5009,80800.0
2006-07-24 13:00:00,5.55,5.56,5.52,5.56,241200.0,5.5009,5.5108,5.4711,5.5108,241200.0
2006-07-24 13:10:00,5.56,5.56,5.55,5.55,69200.0,5.5108,5.5108,5.5009,5.5009,69200.0
2006-07-24 13:20:00,5.55,5.56,5.55,5.55,66000.0,5.5009,5.5108,5.5009,5.5009,66000.0
2006-07-24 13:30:00,5.56,5.58,5.56,5.57,155200.0,5.5108,5.5306,5.5108,5.5207,155200.0
2006-07-24 13:40:00,5.57,5.62,5.57,5.61,217600.0,5.5207,5.5702,5.5207,5.5603,217600.0
2006-07-24 13:50:00,5.61,5.61,5.56,5.6,201600.0,5.5603,5.5603,5.5108,5.5504,201600.0
2006-07-24 14:00:00,5.6,5.62,5.6,5.61,930400.0,5.5504,5.5702,5.5504,5.5603,930400.0
2006-07-24 14:10:00,5.61,5.61,5.61,5.61,54800.0,5.5603,5.5603,5.5603,5.5603,54800.0
2006-07-24 14:20:00,5.61,5.63,5.61,5.62,76400.0,5.5603,5.5801,5.5603,5.5702,76400.0
2006-07-24 14:30:00,5.62,5.68,5.62,5.68,188400.0,5.5702,5.6297,5.5702,5.6297,188400.0
2006-07-24 14:40:00,5.68,5.68,5.66,5.66,1786000.0,5.6297,5.6297,5.6099,5.6099,1786000.0
2006-07-24 14:50:00,5.66,5.68,5.66,5.66,109600.0,5.6099,5.6297,5.6099,5.6099,109600.0
2006-07-24 15:00:00,5.66,5.7,5.66,5.7,200000.0,5.6099,5.6495,5.6099,5.6495,200000.0
2006-07-24 15:10:00,5.7,5.74,5.69,5.73,392400.0,5.6495,5.6892,5.6396,5.6793,392400.0
2006-07-24 15:20:00,5.73,5.82,5.73,5.79,544800.0,5.6793,5.7685,5.6793,5.7387,544800.0
2006-07-24 15:30:00,5.79,5.8,5.74,5.74,203200.0,5.7387,5.7486,5.6892,5.6892,203200.0
2006-07-24 15:40:00,5.75,5.78,5.74,5.77,377600.0,5.6991,5.7288,5.6892,5.7189,377600.0
2006-07-24 15:50:00,5.77,5.81,5.77,5.79,764800.0,5.7189,5.7585,5.7189,5.7387,764800.0
2006-07-25 09:30:00,5.8,5.8,5.67,5.73,178800.0,5.7486,5.7486,5.6198,5.6793,178800.0
2006-07-25 09:40:00,5.76,5.82,5.73,5.81,364000.0,5.709,5.7685,5.6793,5.7585,364000.0
2006-07-25 09:50:00,5.82,5.91,5.8,5.9,345600.0,5.7685,5.8577,5.7486,5.8478,345600.0
2006-07-25 10:00:00,5.89,6.09,5.89,6.08,466800.0,5.8378,6.0361,5.8378,6.0262,466800.0
2006-07-25 10:10:00,6.08,6.09,5.98,6.02,518800.0,6.0262,6.0361,5.927,5.9667,518800.0
2006-07-25 10:20:00,6.04,6.1,6.02,6.08,459600.0,5.9865,6.046,5.9667,6.0262,459600.0
2006-07-25 10:30:00,6.08,6.1,6.06,6.06,519600.0,6.0262,6.046,6.0063,6.0063,519600.0
2006-07-25 10:40:00,6.06,6.07,6.01,6.01,526000.0,6.0063,6.0162,5.9568,5.9568,526000.0
2006-07-25 10:50:00,6.01,6.03,5.99,6.0,533200.0,5.9568,5.9766,5.937,5.9469,533200.0
2006-07-25 11:00:00,5.99,6.02,5.97,5.99,311600.0,5.937,5.9667,5.9171,5.937,311600.0
2006-07-25 11:10:00,5.99,6.02,5.98,5.99,294400.0,5.937,5.9667,5.927,5.937,294400.0
2006-07-25 11:20:00,5.98,6.02,5.98,6.01,384000.0,5.927,5.9667,5.927,5.9568,384000.0
2006-07-25 11:30:00,6.01,6.02,6.0,6.01,127200.0,5.9568,5.9667,5.9469,5.9568,127200.0
2006-07-25 11:40:00,6.01,6.02,6.01,6.01,91600.0,5.9568,5.9667,5.9568,5.9568,91600.0
2006-07-25 11:50:00,6.01,6.03,6.01,6.03,126800.0,5.9568,5.9766,5.9568,5.9766,126800.0
2006-07-25 12:00:00,6.03,6.06,6.02,6.06,195600.0,5.9766,6.0063,5.9667,6.0063,195600.0
2006-07-25 12:10:00,6.05,6.07,6.04,6.05,116400.0,5.9964,6.0162,5.9865,5.9964,116400.0
2006-07-25 12:20:00,6.05,6.06,6.02,6.05,221200.0,5.9964,6.0063,5.9667,5.9964,221200.0
2006-07-25 12:30:00,6.06,6.07,6.05,6.06,90800.0,6.0063,6.0162,5.9964,6.0063,90800.0
2006-07-25 12:40:00,6.05,6.07,6.05,6.05,214000.0,5.9964,6.0162,5.9964,5.9964,214000.0
2006-07-25 12:50:00,6.04,6.1,6.04,6.06,213200.0,5.9865,6.046,5.9865,6.0063,213200.0
2006-07-25 13:00:00,6.06,6.08,6.05,6.06,91200.0,6.0063,6.0262,5.9964,6.0063,91200.0
2006-07-25 13:10:00,6.05,6.08,6.05,6.08,110800.0,5.9964,6.0262,5.9964,6.0262,110800.0
2006-07-25 13:20:00,6.08,6.1,6.08,6.09,91200.0,6.0262,6.046,6.0262,6.0361,91200.0
2006-07-25 13:30:00,6.09,6.09,6.07,6.07,106000.0,6.0361,6.0361,6.0162,6.0162,106000.0
2006-07-25 13:40:00,6.07,6.07,6.05,6.06,174400.0,6.0162,6.0162,5.9964,6.0063,174400.0
2006-07-25 13:50:00,6.06,6.06,6.05,6.06,202800.0,6.0063,6.0063,5.9964,6.0063,202800.0
2006-07-25 14:00:00,6.06,6.07,6.05,6.06,97600.0,6.0063,6.0162,5.9964,6.0063,97600.0
2006-07-25 14:10:00,6.06,6.06,6.04,6.05,148800.0,6.0063,6.0063,5.9865,5.9964,148800.0
2006-07-25 14:20:00,6.05,6.07,6.05,6.06,289200.0,5.9964,6.0162,5.9964,6.0063,289200.0
2006-07-25 14:30:00,6.07,6.07,6.05,6.07,304800.0,6.0162,6.0162,5.9964,6.0162,304800.0
2006-07-25 14:40:00,6.07,6.08,6.06,6.07,108400.0,6.0162,6.0262,6.0063,6.0162,108400.0
2006-07-25 14:50:00,6.07,6.1,6.07,6.09,180400.0,6.0162,6.046,6.0162,6.0361,180400.0
2006-07-25 15:00:00,6.09,6.14,6.09,6.12,255600.0,6.0361,6.0856,6.0361,6.0658,255600.0
2006-07-25 15:10:00,6.11,6.14,6.1,6.14,145600.0,6.0559,6.0856,6.046,6.0856,145600.0
2006-07-25 15:20:00,6.13,6.14,6.09,6.1,204800.0,6.0757,6.0856,6.0361,6.046,204800.0
2006-07-25 15:30:00,6.1,6.12,6.09,6.12,144800.0,6.046,6.0658,6.0361,6.0658,144800.0
2006-07-25 15:40:00,6.12,6.14,6.1,6.14,460000.0,6.0658,6.0856,6.046,6.0856,460000.0
2006-07-25 15:50:00,6.14,6.17,6.13,6.13,900400.0,6.0856,6.1154,6.0757,6.0757,900400.0
2006-07-26 09:30:00,6.1,6.1,6.01,6.06,139200.0,6.046,6.046,5.9568,6.0063,139200.0
2006-07-26 09:40:00,6.06,6.07,6.06,6.07,222800.0,6.0063,6.0162,6.0063,6.0162,222800.0
2006-07-26 09:50:00,6.06,6.07,6.06,6.06,83200.0,6.0063,6.0162,6.0063,6.0063,83200.0
2006-07-26 10:00:00,6.06,6.06,6.02,6.06,608000.0,6.0063,6.0063,5.9667,6.0063,608000.0
2006-07-26 10:10:00,6.06,6.06,6.04,6.04,72400.0,6.0063,6.0063,5.9865,5.9865,72400.0
2006-07-26 10:20:00,6.04,6.05,6.03,6.05,145600.0,5.9865,5.9964,5.9766,5.9964,145600.0
2006-07-26 10:30:00,6.05,6.05,6.03,6.05,242400.0,5.9964,5.9964,5.9766,5.9964,242400.0
2006-07-26 10:40:00,6.05,6.05,6.04,6.05,150000.0,5.9964,5.9964,5.9865,5.9964,150000.0
2006-07-26 10:50:00,6.05,6.05,6.04,6.04,114800.0,5.9964,5.9964,5.9865,5.9865,114800.0
2006-07-26 11:00:00,6.04,6.05,6.03,6.04,148800.0,5.9865,5.9964,5.9766,5.9865,148800.0
2006-07-26 11:10:00,6.04,6.05,6.03,6.05,198400.0,5.9865,5.9964,5.9766,5.9964,198400.0
2006-07-26 11:20:00,6.05,6.05,6.03,6.03,257600.0,5.9964,5.9964,5.9766,5.9766,257600.0
2006-07-26 11:30:00,6.04,6.04,6.03,6.03,103200.0,5.9865,5.9865,5.9766,5.9766,103200.0
2006-07-26 11:40:00,6.03,6.04,6.03,6.04,179600.0,5.9766,5.9865,5.9766,5.9865,179600.0
2006-07-26 11:50:00,6.03,6.04,6.03,6.04,172400.0,5.9766,5.9865,5.9766,5.9865,172400.0
2006-07-26 12:00:00,6.04,6.05,6.03,6.04,209600.0,5.9865,5.9964,5.9766,5.9865,209600.0
2006-07-26 12:10:00,6.04,6.04,6.03,6.03,106000.0,5.9865,5.9865,5.9766,5.9766,106000.0
2006-07-26 12:20:00,6.03,6.04,6.03,6.04,112800.0,5.9766,5.9865,5.9766,5.9865,112800.0
2006-07-26 12:30:00,6.04,6.04,6.02,6.02,44400.0,5.9865,5.9865,5.9667,5.9667,44400.0
2006-07-26 12:40:00,6.02,6.03,6.02,6.02,51600.0,5.9667,5.9766,5.9667,5.9667,51600.0
2006-07-26 12:50:00,6.03,6.03,6.02,6.02,101600.0,5.9766,5.9766,5.9667,5.9667,101600.0
2006-07-26 13:00:00,6.02,6.03,6.02,6.03,117200.0,5.9667,5.9766,5.9667,5.9766,117200.0
2006-07-26 13:10:00,6.03,6.05,6.03,6.04,398800.0,5.9766,5.9964,5.9766,5.9865,398800.0
2006-07-26 13:20:00,6.04,6.05,6.03,6.04,39200.0,5.9865,5.9964,5.9766,5.9865,39200.0
2006-07-26 13:30:00,6.04,6.04,6.03,6.03,22800.0,5.9865,5.9865,5.9766,5.9766,22800.0
2006-07-26 13:40:00,6.03,6.05,6.03,6.05,68800.0,5.9766,5.9964,5.9766,5.9964,68800.0
2006-07-26 13:50:00,6.05,6.07,6.04,6.06,43200.0,5.9964,6.0162,5.9865,6.0063,43200.0
2006-07-26 14:00:00,6.06,6.08,6.04,6.05,254400.0,6.0063,6.0262,5.9865,5.9964,254400.0
2006-07-26 14:10:00,6.04,6.06,6.04,6.05,155200.0,5.9865,6.0063,5.9865,5.9964,155200.0
2006-07-26 14:20:00,6.05,6.05,6.04,6.04,108800.0,5.9964,5.9964,5.9865,5.9865,108800.0
2006-07-26 14:30:00,6.04,6.09,6.04,6.07,161600.0,5.9865,6.0361,5.9865,6.0162,161600.0
2006-07-26 14:40:00,6.07,6.09,6.07,6.08,62400.0,6.0162,6.0361,6.0162,6.0262,62400.0
2006-07-26 14:50:00,6.07,6.08,6.07,6.08,20400.0,6.0162,6.0262,6.0162,6.0262,20400.0
2006-07-26 15:00:00,6.07,6.07,6.06,6.06,60000.0,6.0162,6.0162,6.0063,6.0063,60000.0
2006-07-26 15:10:00,6.06,6.13,6.06,6.13,303600.0,6.0063,6.0757,6.0063,6.0757,303600.0
2006-07-26 15:20:00,6.13,6.14,6.09,6.09,244800.0,6.0757,6.0856,6.0361,6.0361,244800.0
2006-07-26 15:30:00,6.09,6.11,6.08,6.11,159200.0,6.0361,6.0559,6.0262,6.0559,159200.0
2006-07-26 15:40:00,6.1,6.12,6.1,6.12,495600.0,6.046,6.0658,6.046,6.0658,495600.0
2006-07-26 15:50:00,6.11,6.12,6.1,6.12,607600.0,6.0559,6.0658,6.046,6.0658,607600.0
2006-07-27 09:30:00,6.15,6.21,6.12,6.18,122000.0,6.0955,6.155,6.0658,6.1253,122000.0
2006-07-27 09:40:00,6.17,6.22,6.16,6.22,84400.0,6.1154,6.1649,6.1054,6.1649,84400.0
2006-07-27 09:50:00,6.25,6.28,6.23,6.26,372800.0,6.1947,6.2244,6.1748,6.2046,372800.0
2006-07-27 10:00:00,6.26,6.28,6.24,6.25,182000.0,6.2046,6.2244,6.1847,6.1947,182000.0
2006-07-27 10:10:00,6.25,6.27,6.25,6.27,154000.0,6.1947,6.2145,6.1947,6.2145,154000.0
2006-07-27 10:20:00,6.27,6.28,6.25,6.25,398000.0,6.2145,6.2244,6.1947,6.1947,398000.0
2006-07-27 10:30:00,6.25,6.26,6.25,6.25,166000.0,6.1947,6.2046,6.1947,6.1947,166000.0
2006-07-27 10:40:00,6.25,6.25,6.24,6.25,349200.0,6.1947,6.1947,6.1847,6.1947,349200.0
2006-07-27 10:50:00,6.25,6.27,6.25,6.25,246400.0,6.1947,6.2145,6.1947,6.1947,246400.0
2006-07-27 11:00:00,6.25,6.25,6.24,6.25,324800.0,6.1947,6.1947,6.1847,6.1947,324800.0
2006-07-27 11:10:00,6.25,6.25,6.23,6.23,204000.0,6.1947,6.1947,6.1748,6.1748,204000.0
2006-07-27 11:20:00,6.23,6.23,6.21,6.23,135200.0,6.1748,6.1748,6.155,6.1748,135200.0
2006-07-27 11:30:00,6.23,6.24,6.22,6.23,330400.0,6.1748,6.1847,6.1649,6.1748,330400.0
2006-07-27 11:40:00,6.23,6.24,6.23,6.23,305200.0,6.1748,6.1847,6.1748,6.1748,305200.0
2006-07-27 11:50:00,6.23,6.24,6.23,6.24,21200.0,6.1748,6.1847,6.1748,6.1847,21200.0
2006-07-27 12:00:00,6.23,6.24,6.22,6.24,153600.0,6.1748,6.1847,6.1649,6.1847,153600.0
2006-07-27 12:10:00,6.23,6.24,6.23,6.24,231600.0,6.1748,6.1847,6.1748,6.1847,231600.0
2006-07-27 12:20:00,6.24,6.25,6.23,6.24,99200.0,6.1847,6.1947,6.1748,6.1847,99200.0
2006-07-27 12:30:00,6.23,6.25,6.23,6.24,45600.0,6.1748,6.1947,6.1748,6.1847,45600.0
2006-07-27 12:40:00,6.24,6.24,6.22,6.23,50800.0,6.1847,6.1847,6.1649,6.1748,50800.0
2006-07-27 12:50:00,6.24,6.25,6.24,6.24,72400.0,6.1847,6.1947,6.1847,6.1847,72400.0
2006-07-27 13:00:00,6.24,6.25,6.24,6.25,290400.0,6.1847,6.1947,6.1847,6.1947,290400.0
2006-07-27 13:10:00,6.26,6.26,6.24,6.25,166000.0,6.2046,6.2046,6.1847,6.1947,166000.0
2006-07-27 13:20:00,6.25,6.26,6.25,6.25,62400.0,6.1947,6.2046,6.1947,6.1947,62400.0
2006-07-27 13:30:00,6.25,6.26,6.25,6.25,219600.0,6.1947,6.2046,6.1947,6.1947,219600.0
2006-07-27 13:40:00,6.25,6.26,6.25,6.25,450000.0,6.1947,6.2046,6.1947,6.1947,450000.0
2006-07-27 13:50:00,6.25,6.26,6.25,6.25,196400.0,6.1947,6.2046,6.1947,6.1947,196400.0
2006-07-27 14:00:00,6.25,6.25,6.25,6.25,246400.0,6.1947,6.1947,6.1947,6.1947,246400.0
2006-07-27 14:10:00,6.25,6.25,6.25,6.25,152800.0,6.1947,6.1947,6.1947,6.1947,152800.0
2006-07-27 14:20:00,6.25,6.27,6.25,6.26,85200.0,6.1947,6.2145,6.1947,6.2046,85200.0
2006-07-27 14:30:00,6.26,6.26,6.25,6.25,66000.0,6.2046,6.2046,6.1947,6.1947,66000.0
2006-07-27 14:40:00,6.25,6.25,6.24,6.25,307600.0,6.1947,6.1947,6.1847,6.1947,307600.0
2006-07-27 14:50:00,6.25,6.25,6.22,6.22,108000.0,6.1947,6.1947,6.1649,6.1649,108000.0
2006-07-27 15:00:00,6.22,6.25,6.21,6.21,157200.0,6.1649,6.1947,6.155,6.155,157200.0
2006-07-27 15:10:00,6.2,6.22,6.18,6.19,285200.0,6.1451,6.1649,6.1253,6.1352,285200.0
2006-07-27 15:20:00,6.19,6.19,6.15,6.17,186000.0,6.1352,6.1352,6.0955,6.1154,186000.0
2006-07-27 15:30:00,6.17,6.2,6.16,6.17,248800.0,6.1154,6.1451,6.1054,6.1154,248800.0
2006-07-27 15:40:00,6.17,6.19,6.15,6.19,363600.0,6.1154,6.1352,6.0955,6.1352,363600.0
2006-07-27 15:50:00,6.2,6.21,6.18,6.21,685600.0,6.1451,6.155,6.1253,6.155,685600.0
2006-07-28 09:30:00,6.22,6.22,6.19,6.19,51200.0,6.1649,6.1649,6.1352,6.1352,51200.0
2006-07-28 09:40:00,6.19,6.25,6.19,6.21,102400.0,6.1352,6.1947,6.1352,6.155,102400.0
2006-07-28 09:50:00,6.21,6.21,6.2,6.2,37600.0,6.155,6.155,6.1451,6.1451,37600.0
2006-07-28 10:00:00,6.21,6.21,6.2,6.21,105600.0,6.155,6.155,6.1451,6.155,105600.0
2006-07-28 10:10:00,6.21,6.23,6.17,6.2,62000.0,6.155,6.1748,6.1154,6.1451,62000.0
2006-07-28 10:20:00,6.21,6.21,6.2,6.21,59600.0,6.155,6.155,6.1451,6.155,59600.0
2006-07-28 10:30:00,6.2,6.21,6.2,6.2,134400.0,6.1451,6.155,6.1451,6.1451,134400.0
2006-07-28 10:40:00,6.2,6.21,6.2,6.2,52000.0,6.1451,6.155,6.1451,6.1451,52000.0
2006-07-28 10:50:00,6.19,6.2,6.17,6.2,74000.0,6.1352,6.1451,6.1154,6.1451,74000.0
2006-07-28 11:00:00,6.2,6.21,6.19,6.19,204400.0,6.1451,6.155,6.1352,6.1352,204400.0
2006-07-28 11:10:00,6.19,6.2,6.18,6.2,148000.0,6.1352,6.1451,6.1253,6.1451,148000.0
2006-07-28 11:20:00,6.2,6.22,6.2,6.22,88800.0,6.1451,6.1649,6.1451,6.1649,88800.0
2006-07-28 11:30:00,6.22,6.26,6.22,6.25,30000.0,6.1649,6.2046,6.1649,6.1947,30000.0
2006-07-28 11:40:00,6.25,6.26,6.24,6.26,48400.0,6.1947,6.2046,6.1847,6.2046,48400.0
2006-07-28 11:50:00,6.26,6.29,6.23,6.29,96400.0,6.2046,6.2343,6.1748,6.2343,96400.0
2006-07-28 12:00:00,6.29,6.29,6.28,6.29,88000.0,6.2343,6.2343,6.2244,6.2343,88000.0
2006-07-28 12:10:00,6.29,6.34,6.29,6.33,138000.0,6.2343,6.2839,6.2343,6.2739,138000.0
2006-07-28 12:20:00,6.33,6.34,6.32,6.33,48400.0,6.2739,6.2839,6.264,6.2739,48400.0
2006-07-28 12:30:00,6.33,6.33,6.31,6.31,22800.0,6.2739,6.2739,6.2541,6.2541,22800.0
2006-07-28 12:40:00,6.31,6.31,6.31,6.31,36400.0,6.2541,6.2541,6.2541,6.2541,36400.0
2006-07-28 12:50:00,6.31,6.31,6.3,6.3,28400.0,6.2541,6.2541,6.2442,6.2442,28400.0
2006-07-28 13:00:00,6.3,6.3,6.26,6.29,151200.0,6.2442,6.2442,6.2046,6.2343,151200.0
2006-07-28 13:10:00,6.29,6.29,6.27,6.27,133200.0,6.2343,6.2343,6.2145,6.2145,133200.0
2006-07-28 13:20:00,6.27,6.31,6.27,6.31,152000.0,6.2145,6.2541,6.2145,6.2541,152000.0
2006-07-28 13:30:00,6.31,6.31,6.29,6.31,309600.0,6.2541,6.2541,6.2343,6.2541,309600.0
2006-07-28 13:40:00,6.3,6.3,6.29,6.29,296400.0,6.2442,6.2442,6.2343,6.2343,296400.0
2006-07-28 13:50:00,6.29,6.29,6.27,6.28,144800.0,6.2343,6.2343,6.2145,6.2244,144800.0
2006-07-28 14:00:00,6.29,6.3,6.29,6.3,102400.0,6.2343,6.2442,6.2343,6.2442,102400.0
2006-07-28 14:10:00,6.3,6.3,6.29,6.3,114800.0,6.2442,6.2442,6.2343,6.2442,114800.0
2006-07-28 14:20:00,6.3,6.31,6.3,6.3,230400.0,6.2442,6.2541,6.2442,6.2442,230400.0
2006-07-28 14:30:00,6.3,6.31,6.27,6.31,122800.0,6.2442,6.2541,6.2145,6.2541,122800.0
2006-07-28 14:40:00,6.31,6.31,6.29,6.3,133600.0,6.2541,6.2541,6.2343,6.2442,133600.0
2006-07-28 14:50:00,6.3,6.31,6.27,6.3,264000.0,6.2442,6.2541,6.2145,6.2442,264000.0
2006-07-28 15:00:00,6.3,6.32,6.3,6.31,189600.0,6.2442,6.264,6.2442,6.2541,189600.0
2006-07-28 15:10:00,6.31,6.32,6.29,6.3,106400.0,6.2541,6.264,6.2343,6.2442,106400.0
2006-07-28 15:20:00,6.3,6.31,6.3,6.3,213200.0,6.2442,6.2541,6.2442,6.2442,213200.0
2006-07-28 15:30:00,6.31,6.32,6.3,6.31,196800.0,6.2541,6.264,6.2442,6.2541,196800.0
2006-07-28 15:40:00,6.31,6.32,6.3,6.32,286800.0,6.2541,6.264,6.2442,6.264,286800.0
2006-07-28 15:50:00,6.32,6.35,6.32,6.33,489200.0,6.264,6.2938,6.264,6.2739,489200.0
2006-07-31 09:30:00,6.33,6.43,6.33,6.38,334400.0,6.2739,6.3731,6.2739,6.3235,334400.0
2006-07-31 09:40:00,6.38,6.4,6.37,6.38,154400.0,6.3235,6.3433,6.3136,6.3235,154400.0
2006-07-31 09:50:00,6.38,6.41,6.34,6.39,240000.0,6.3235,6.3532,6.2839,6.3334,240000.0
2006-07-31 10:00:00,6.4,6.4,6.33,6.4,175200.0,6.3433,6.3433,6.2739,6.3433,175200.0
2006-07-31 10:10:00,6.39,6.4,6.37,6.37,50400.0,6.3334,6.3433,6.3136,6.3136,50400.0
2006-07-31 10:20:00,6.37,6.43,6.37,6.43,134800.0,6.3136,6.3731,6.3136,6.3731,134800.0
2006-07-31 10:30:00,6.43,6.47,6.42,6.47,144000.0,6.3731,6.4127,6.3631,6.4127,144000.0
2006-07-31 10:40:00,6.47,6.53,6.46,6.52,340800.0,6.4127,6.4722,6.4028,6.4623,340800.0
2006-07-31 10:50:00,6.52,6.58,6.51,6.57,241600.0,6.4623,6.5217,6.4523,6.5118,241600.0
2006-07-31 11:00:00,6.58,6.59,6.55,6.58,310800.0,6.5217,6.5316,6.492,6.5217,310800.0
2006-07-31 11:10:00,6.58,6.59,6.56,6.56,99200.0,6.5217,6.5316,6.5019,6.5019,99200.0
2006-07-31 11:20:00,6.55,6.56,6.5,6.5,131600.0,6.492,6.5019,6.4424,6.4424,131600.0
2006-07-31 11:30:00,6.51,6.58,6.49,6.58,196400.0,6.4523,6.5217,6.4325,6.5217,196400.0
2006-07-31 11:40:00,6.58,6.6,6.55,6.56,146800.0,6.5217,6.5416,6.492,6.5019,146800.0
2006-07-31 11:50:00,6.56,6.57,6.55,6.55,91200.0,6.5019,6.5118,6.492,6.492,91200.0
2006-07-31 12:00:00,6.55,6.56,6.55,6.56,98000.0,6.492,6.5019,6.492,6.5019,98000.0
2006-07-31 12:10:00,6.56,6.58,6.56,6.57,106000.0,6.5019,6.5217,6.5019,6.5118,106000.0
2006-07-31 12:20:00,6.57,6.57,6.56,6.57,49200.0,6.5118,6.5118,6.5019,6.5118,49200.0
2006-07-31 12:30:00,6.57,6.57,6.56,6.56,147600.0,6.5118,6.5118,6.5019,6.5019,147600.0
2006-07-31 12:40:00,6.57,6.57,6.55,6.55,96000.0,6.5118,6.5118,6.492,6.492,96000.0
2006-07-31 12:50:00,6.55,6.55,6.51,6.51,198000.0,6.492,6.492,6.4523,6.4523,198000.0
2006-07-31 13:00:00,6.51,6.52,6.48,6.5,264800.0,6.4523,6.4623,6.4226,6.4424,264800.0
2006-07-31 13:10:00,6.5,6.51,6.48,6.5,199600.0,6.4424,6.4523,6.4226,6.4424,199600.0
2006-07-31 13:20:00,6.5,6.51,6.45,6.48,642400.0,6.4424,6.4523,6.3929,6.4226,642400.0
2006-07-31 13:30:00,6.48,6.49,6.47,6.47,63600.0,6.4226,6.4325,6.4127,6.4127,63600.0
2006-07-31 13:40:00,6.47,6.51,6.47,6.5,528400.0,6.4127,6.4523,6.4127,6.4424,528400.0
2006-07-31 13:50:00,6.5,6.5,6.48,6.48,66800.0,6.4424,6.4424,6.4226,6.4226,66800.0
2006-07-31 14:00:00,6.48,6.48,6.47,6.48,549200.0,6.4226,6.4226,6.4127,6.4226,549200.0
2006-07-31 14:10:00,6.48,6.48,6.47,6.48,126400.0,6.4226,6.4226,6.4127,6.4226,126400.0
2006-07-31 14:20:00,6.48,6.49,6.47,6.48,176000.0,6.4226,6.4325,6.4127,6.4226,176000.0
2006-07-31 14:30:00,6.48,6.5,6.48,6.48,552400.0,6.4226,6.4424,6.4226,6.4226,552400.0
2006-07-31 14:40:00,6.48,6.49,6.46,6.47,287200.0,6.4226,6.4325,6.4028,6.4127,287200.0
2006-07-31 14:50:00,6.47,6.48,6.46,6.46,304800.0,6.4127,6.4226,6.4028,6.4028,304800.0
2006-07-31 15:00:00,6.46,6.47,6.46,6.47,148400.0,6.4028,6.4127,6.4028,6.4127,148400.0
2006-07-31 15:10:00,6.47,6.48,6.46,6.46,124800.0,6.4127,6.4226,6.4028,6.4028,124800.0
2006-07-31 15:20:00,6.46,6.47,6.45,6.45,263200.0,6.4028,6.4127,6.3929,6.3929,263200.0
2006-07-31 15:30:00,6.45,6.45,6.44,6.45,260400.0,6.3929,6.3929,6.383,6.3929,260400.0
2006-07-31 15:40:00,6.45,6.45,6.43,6.44,323600.0,6.3929,6.3929,6.3731,6.383,323600.0
2006-07-31 15:50:00,6.44,6.44,6.41,6.42,467200.0,6.383,6.383,6.3532,6.3631,467200.0
2006-08-01 09:30:00,6.4,6.4,6.05,6.05,335200.0,6.3433,6.3433,5.9964,5.9964,335200.0
2006-08-01 09:40:00,6.08,6.09,5.93,6.04,508000.0,6.0262,6.0361,5.8775,5.9865,508000.0
2006-08-01 09:50:00,6.04,6.14,6.03,6.14,426400.0,5.9865,6.0856,5.9766,6.0856,426400.0
2006-08-01 10:00:00,6.14,6.2,6.1,6.13,601200.0,6.0856,6.1451,6.046,6.0757,601200.0
2006-08-01 10:10:00,6.13,6.17,6.1,6.1,756400.0,6.0757,6.1154,6.046,6.046,756400.0
2006-08-01 10:20:00,6.1,6.15,6.09,6.14,275600.0,6.046,6.0955,6.0361,6.0856,275600.0
2006-08-01 10:30:00,6.14,6.14,6.13,6.14,90400.0,6.0856,6.0856,6.0757,6.0856,90400.0
2006-08-01 10:40:00,6.14,6.22,6.14,6.22,303200.0,6.0856,6.1649,6.0856,6.1649,303200.0
2006-08-01 10:50:00,6.22,6.25,6.21,6.24,369200.0,6.1649,6.1947,6.155,6.1847,369200.0
2006-08-01 11:00:00,6.24,6.24,6.18,6.2,242800.0,6.1847,6.1847,6.1253,6.1451,242800.0
2006-08-01 11:10:00,6.2,6.24,6.2,6.22,250800.0,6.1451,6.1847,6.1451,6.1649,250800.0
2006-08-01 11:20:00,6.22,6.22,6.21,6.21,38000.0,6.1649,6.1649,6.155,6.155,38000.0
2006-08-01 11:30:00,6.21,6.21,6.2,6.2,253200.0,6.155,6.155,6.1451,6.1451,253200.0
2006-08-01 11:40:00,6.2,6.21,6.2,6.2,301600.0,6.1451,6.155,6.1451,6.1451,301600.0
2006-08-01 11:50:00,6.21,6.22,6.2,6.21,162400.0,6.155,6.1649,6.1451,6.155,162400.0
2006-08-01 12:00:00,6.22,6.22,6.21,6.22,56000.0,6.1649,6.1649,6.155,6.1649,56000.0
2006-08-01 12:10:00,6.23,6.23,6.22,6.22,74800.0,6.1748,6.1748,6.1649,6.1649,74800.0
2006-08-01 12:20:00,6.22,6.23,6.21,6.21,90400.0,6.1649,6.1748,6.155,6.155,90400.0
2006-08-01 12:30:00,6.21,6.22,6.21,6.22,65200.0,6.155,6.1649,6.155,6.1649,65200.0
2006-08-01 12:40:00,6.22,6.22,6.2,6.2,72800.0,6.1649,6.1649,6.1451,6.1451,72800.0
2006-08-01 12:50:00,6.2,6.2,6.19,6.2,53600.0,6.1451,6.1451,6.1352,6.1451,53600.0
2006-08-01 13:00:00,6.2,6.22,6.2,6.21,49200.0,6.1451,6.1649,6.1451,6.155,49200.0
2006-08-01 13:10:00,6.21,6.21,6.19,6.19,102800.0,6.155,6.155,6.1352,6.1352,102800.0
2006-08-01 13:20:00,6.19,6.19,6.19,6.19,46000.0,6.1352,6.1352,6.1352,6.1352,46000.0
2006-08-01 13:30:00,6.19,6.19,6.19,6.19,36000.0,6.1352,6.1352,6.1352,6.1352,36000.0
2006-08-01 13:40:00,6.19,6.19,6.18,6.19,94400.0,6.1352,6.1352,6.1253,6.1352,94400.0
2006-08-01 13:50:00,6.19,6.2,6.18,6.19,265200.0,6.1352,6.1451,6.1253,6.1352,265200.0
2006-08-01 14:00:00,6.19,6.2,6.18,6.18,80400.0,6.1352,6.1451,6.1253,6.1253,80400.0
2006-08-01 14:10:00,6.18,6.2,6.18,6.19,61200.0,6.1253,6.1451,6.1253,6.1352,61200.0
2006-08-01 14:20:00,6.19,6.19,6.18,6.18,149600.0,6.1352,6.1352,6.1253,6.1253,149600.0
2006-08-01 14:30:00,6.18,6.21,6.18,6.2,126000.0,6.1253,6.155,6.1253,6.1451,126000.0
2006-08-01 14:40:00,6.2,6.21,6.19,6.19,101600.0,6.1451,6.155,6.1352,6.1352,101600.0
2006-08-01 14:50:00,6.19,6.21,6.19,6.2,102000.0,6.1352,6.155,6.1352,6.1451,102000.0
2006-08-01 15:00:00,6.2,6.2,6.15,6.16,129200.0,6.1451,6.1451,6.0955,6.1054,129200.0
2006-08-01 15:10:00,6.16,6.16,6.14,6.14,92400.0,6.1054,6.1054,6.0856,6.0856,92400.0
2006-08-01 15:20:00,6.15,6.17,6.14,6.17,211200.0,6.0955,6.1154,6.0856,6.1154,211200.0
2006-08-01 15:30:00,6.17,6.21,6.17,6.21,224400.0,6.1154,6.155,6.1154,6.155,224400.0
2006-08-01 15:40:00,6.21,6.23,6.2,6.22,204400.0,6.155,6.1748,6.1451,6.1649,204400.0
2006-08-01 15:50:00,6.22,6.23,6.18,6.2,389200.0,6.1649,6.1748,6.1253,6.1451,389200.0
2006-08-02 09:30:00,6.21,6.32,6.21,6.31,244400.0,6.155,6.264,6.155,6.2541,244400.0
2006-08-02 09:40:00,6.31,6.44,6.31,6.43,276400.0,6.2541,6.383,6.2541,6.3731,276400.0
2006-08-02 09:50:00,6.43,6.43,6.4,6.42,194800.0,6.3731,6.3731,6.3433,6.3631,194800.0
2006-08-02 10:00:00,6.42,6.43,6.4,6.4,75600.0,6.3631,6.3731,6.3433,6.3433,75600.0
2006-08-02 10:10:00,6.41,6.41,6.36,6.37,97600.0,6.3532,6.3532,6.3037,6.3136,97600.0
2006-08-02 10:20:00,6.37,6.37,6.34,6.37,73200.0,6.3136,6.3136,6.2839,6.3136,73200.0
2006-08-02 10:30:00,6.37,6.38,6.36,6.36,62000.0,6.3136,6.3235,6.3037,6.3037,62000.0
2006-08-02 10:40:00,6.36,6.37,6.34,6.34,66000.0,6.3037,6.3136,6.2839,6.2839,66000.0
2006-08-02 10:50:00,6.34,6.34,6.32,6.32,77600.0,6.2839,6.2839,6.264,6.264,77600.0
2006-08-02 11:00:00,6.32,6.33,6.32,6.33,90000.0,6.264,6.2739,6.264,6.2739,90000.0
2006-08-02 11:10:00,6.33,6.35,6.32,6.35,197600.0,6.2739,6.2938,6.264,6.2938,197600.0
2006-08-02 11:20:00,6.36,6.36,6.32,6.33,164800.0,6.3037,6.3037,6.264,6.2739,164800.0
2006-08-02 11:30:00,6.33,6.34,6.32,6.33,87200.0,6.2739,6.2839,6.264,6.2739,87200.0
2006-08-02 11:40:00,6.33,6.33,6.32,6.32,128800.0,6.2739,6.2739,6.264,6.264,128800.0
2006-08-02 11:50:00,6.33,6.35,6.32,6.34,111200.0,6.2739,6.2938,6.264,6.2839,111200.0
2006-08-02 12:00:00,6.34,6.34,6.33,6.34,101200.0,6.2839,6.2839,6.2739,6.2839,101200.0
2006-08-02 12:10:00,6.34,6.34,6.33,6.33,50400.0,6.2839,6.2839,6.2739,6.2739,50400.0
2006-08-02 12:20:00,6.33,6.33,6.28,6.29,91600.0,6.2739,6.2739,6.2244,6.2343,91600.0
2006-08-02 12:30:00,6.29,6.3,6.28,6.3,47600.0,6.2343,6.2442,6.2244,6.2442,47600.0
2006-08-02 12:40:00,6.31,6.34,6.31,6.34,35200.0,6.2541,6.2839,6.2541,6.2839,35200.0
2006-08-02 12:50:00,6.34,6.36,6.33,6.34,193600.0,6.2839,6.3037,6.2739,6.2839,193600.0
2006-08-02 13:00:00,6.33,6.33,6.32,6.33,53200.0,6.2739,6.2739,6.264,6.2739,53200.0
2006-08-02 13:10:00,6.33,6.34,6.33,6.34,63200.0,6.2739,6.2839,6.2739,6.2839,63200.0
2006-08-02 13:20:00,6.34,6.35,6.34,6.34,79600.0,6.2839,6.2938,6.2839,6.2839,79600.0
2006-08-02 13:30:00,6.34,6.34,6.33,6.33,42000.0,6.2839,6.2839,6.2739,6.2739,42000.0
2006-08-02 13:40:00,6.32,6.33,6.31,6.32,24000.0,6.264,6.2739,6.2541,6.264,24000.0
2006-08-02 13:50:00,6.32,6.33,6.32,6.33,44800.0,6.264,6.2739,6.264,6.2739,44800.0
2006-08-02 14:00:00,6.32,6.33,6.32,6.33,62000.0,6.264,6.2739,6.264,6.2739,62000.0
2006-08-02 14:10:00,6.33,6.33,6.32,6.32,49200.0,6.2739,6.2739,6.264,6.264,49200.0
2006-08-02 14:20:00,6.32,6.33,6.31,6.31,48000.0,6.264,6.2739,6.2541,6.2541,48000.0
2006-08-02 14:30:00,6.3,6.31,6.26,6.26,66400.0,6.2442,6.2541,6.2046,6.2046,66400.0
2006-08-02 14:40:00,6.26,6.3,6.26,6.29,64400.0,6.2046,6.2442,6.2046,6.2343,64400.0
2006-08-02 14:50:00,6.29,6.29,6.27,6.28,74000.0,6.2343,6.2343,6.2145,6.2244,74000.0
2006-08-02 15:00:00,6.28,6.3,6.27,6.27,46000.0,6.2244,6.2442,6.2145,6.2145,46000.0
2006-08-02 15:10:00,6.28,6.3,6.26,6.29,115600.0,6.2244,6.2442,6.2046,6.2343,115600.0
2006-08-02 15:20:00,6.29,6.31,6.29,6.3,100000.0,6.2343,6.2541,6.2343,6.2442,100000.0
2006-08-02 15:30:00,6.3,6.3,6.29,6.3,77200.0,6.2442,6.2442,6.2343,6.2442,77200.0
2006-08-02 15:40:00,6.3,6.33,6.28,6.3,183600.0,6.2442,6.2739,6.2244,6.2442,183600.0
2006-08-02 15:50:00,6.3,6.32,6.3,6.32,278400.0,6.2442,6.264,6.2442,6.264,278400.0
2006-08-03 09:30:00,6.36,6.37,6.33,6.33,126400.0,6.3037,6.3136,6.2739,6.2739,126400.0
2006-08-03 09:40:00,6.33,6.37,6.31,6.37,109200.0,6.2739,6.3136,6.2541,6.3136,109200.0
2006-08-03 09:50:00,6.37,6.37,6.34,6.36,69600.0,6.3136,6.3136,6.2839,6.3037,69600.0
2006-08-03 10:00:00,6.36,6.36,6.33,6.35,60800.0,6.3037,6.3037,6.2739,6.2938,60800.0
2006-08-03 10:10:00,6.35,6.36,6.35,6.36,77600.0,6.2938,6.3037,6.2938,6.3037,77600.0
2006-08-03 10:20:00,6.36,6.37,6.36,6.36,212800.0,6.3037,6.3136,6.3037,6.3037,212800.0
2006-08-03 10:30:00,6.36,6.36,6.33,6.33,63600.0,6.3037,6.3037,6.2739,6.2739,63600.0
2006-08-03 10:40:00,6.32,6.34,6.32,6.34,32400.0,6.264,6.2839,6.264,6.2839,32400.0
2006-08-03 10:50:00,6.34,6.35,6.33,6.34,109600.0,6.2839,6.2938,6.2739,6.2839,109600.0
2006-08-03 11:00:00,6.34,6.35,6.34,6.35,61200.0,6.2839,6.2938,6.2839,6.2938,61200.0
2006-08-03 11:10:00,6.35,6.35,6.34,6.35,120400.0,6.2938,6.2938,6.2839,6.2938,120400.0
2006-08-03 11:20:00,6.35,6.37,6.35,6.37,87600.0,6.2938,6.3136,6.2938,6.3136,87600.0
2006-08-03 11:30:00,6.37,6.4,6.37,6.4,155200.0,6.3136,6.3433,6.3136,6.3433,155200.0
2006-08-03 11:40:00,6.4,6.41,6.4,6.4,64800.0,6.3433,6.3532,6.3433,6.3433,64800.0
2006-08-03 11:50:00,6.4,6.42,6.39,6.42,118800.0,6.3433,6.3631,6.3334,6.3631,118800.0
2006-08-03 12:00:00,6.42,6.42,6.41,6.41,54800.0,6.3631,6.3631,6.3532,6.3532,54800.0
2006-08-03 12:10:00,6.41,6.41,6.41,6.41,49200.0,6.3532,6.3532,6.3532,6.3532,49200.0
2006-08-03 12:20:00,6.41,6.41,6.41,6.41,84000.0,6.3532,6.3532,6.3532,6.3532,84000.0
2006-08-03 12:30:00,6.41,6.42,6.41,6.42,106800.0,6.3532,6.3631,6.3532,6.3631,106800.0
2006-08-03 12:40:00,6.42,6.42,6.42,6.42,22000.0,6.3631,6.3631,6.3631,6.3631,22000.0
2006-08-03 12:50:00,6.42,6.43,6.42,6.43,101200.0,6.3631,6.3731,6.3631,6.3731,101200.0
2006-08-03 13:00:00,6.43,6.48,6.42,6.48,214800.0,6.3731,6.4226,6.3631,6.4226,214800.0
2006-08-03 13:10:00,6.48,6.53,6.48,6.52,314000.0,6.4226,6.4722,6.4226,6.4623,314000.0
2006-08-03 13:20:00,6.52,6.57,6.52,6.54,198400.0,6.4623,6.5118,6.4623,6.4821,198400.0
2006-08-03 13:30:00,6.54,6.59,6.54,6.57,315200.0,6.4821,6.5316,6.4821,6.5118,315200.0
2006-08-03 13:40:00,6.58,6.58,6.53,6.53,95200.0,6.5217,6.5217,6.4722,6.4722,95200.0
2006-08-03 13:50:00,6.53,6.63,6.53,6.63,186000.0,6.4722,6.5713,6.4722,6.5713,186000.0
2006-08-03 14:00:00,6.64,6.75,6.64,6.72,593600.0,6.5812,6.6902,6.5812,6.6605,593600.0
2006-08-03 14:10:00,6.72,6.74,6.69,6.71,557600.0,6.6605,6.6803,6.6308,6.6506,557600.0
2006-08-03 14:20:00,6.71,6.73,6.67,6.68,192400.0,6.6506,6.6704,6.6109,6.6208,192400.0
2006-08-03 14:30:00,6.68,6.69,6.68,6.68,214000.0,6.6208,6.6308,6.6208,6.6208,214000.0
2006-08-03 14:40:00,6.68,6.68,6.64,6.65,316000.0,6.6208,6.6208,6.5812,6.5911,316000.0
2006-08-03 14:50:00,6.65,6.69,6.64,6.67,282400.0,6.5911,6.6308,6.5812,6.6109,282400.0
2006-08-03 15:00:00,6.67,6.67,6.63,6.64,216000.0,6.6109,6.6109,6.5713,6.5812,216000.0
2006-08-03 15:10:00,6.64,6.66,6.64,6.66,233600.0,6.5812,6.601,6.5812,6.601,233600.0
2006-08-03 15:20:00,6.66,6.66,6.65,6.66,189200.0,6.601,6.601,6.5911,6.601,189200.0
2006-08-03 15:30:00,6.65,6.69,6.65,6.67,419200.0,6.5911,6.6308,6.5911,6.6109,419200.0
2006-08-03 15:40:00,6.67,6.67,6.65,6.65,358000.0,6.6109,6.6109,6.5911,6.5911,358000.0
2006-08-03 15:50:00,6.65,6.65,6.61,6.63,283200.0,6.5911,6.5911,6.5515,6.5713,283200.0
2006-08-04 09:30:00,6.66,6.72,6.66,6.72,486400.0,6.601,6.6605,6.601,6.6605,486400.0
2006-08-04 09:40:00,6.72,6.77,6.72,6.74,208000.0,6.6605,6.71,6.6605,6.6803,208000.0
2006-08-04 09:50:00,6.74,6.78,6.74,6.76,427600.0,6.6803,6.72,6.6803,6.7001,427600.0
2006-08-04 10:00:00,6.77,6.8,6.77,6.79,430000.0,6.71,6.7398,6.71,6.7299,430000.0
2006-08-04 10:10:00,6.78,6.79,6.73,6.73,393600.0,6.72,6.7299,6.6704,6.6704,393600.0
2006-08-04 10:20:00,6.73,6.78,6.73,6.78,174400.0,6.6704,6.72,6.6704,6.72,174400.0
2006-08-04 10:30:00,6.78,6.79,6.76,6.76,108400.0,6.72,6.7299,6.7001,6.7001,108400.0
2006-08-04 10:40:00,6.76,6.77,6.75,6.76,205200.0,6.7001,6.71,6.6902,6.7001,205200.0
2006-08-04 10:50:00,6.76,6.76,6.74,6.75,300800.0,6.7001,6.7001,6.6803,6.6902,300800.0
2006-08-04 11:00:00,6.75,6.75,6.72,6.72,88000.0,6.6902,6.6902,6.6605,6.6605,88000.0
2006-08-04 11:10:00,6.72,6.72,6.69,6.71,128400.0,6.6605,6.6605,6.6308,6.6506,128400.0
2006-08-04 11:20:00,6.71,6.74,6.71,6.73,171600.0,6.6506,6.6803,6.6506,6.6704,171600.0
2006-08-04 11:30:00,6.73,6.75,6.73,6.73,108400.0,6.6704,6.6902,6.6704,6.6704,108400.0
2006-08-04 11:40:00,6.73,6.73,6.73,6.73,23200.0,6.6704,6.6704,6.6704,6.6704,23200.0
2006-08-04 11:50:00,6.73,6.73,6.71,6.72,110000.0,6.6704,6.6704,6.6506,6.6605,110000.0
2006-08-04 12:00:00,6.72,6.73,6.65,6.65,260400.0,6.6605,6.6704,6.5911,6.5911,260400.0
2006-08-04 12:10:00,6.65,6.65,6.59,6.59,187600.0,6.5911,6.5911,6.5316,6.5316,187600.0
2006-08-04 12:20:00,6.59,6.6,6.54,6.58,222800.0,6.5316,6.5416,6.4821,6.5217,222800.0
2006-08-04 12:30:00,6.58,6.58,6.54,6.54,90400.0,6.5217,6.5217,6.4821,6.4821,90400.0
2006-08-04 12:40:00,6.53,6.55,6.53,6.54,57200.0,6.4722,6.492,6.4722,6.4821,57200.0
2006-08-04 12:50:00,6.54,6.55,6.54,6.54,42400.0,6.4821,6.492,6.4821,6.4821,42400.0
2006-08-04 13:00:00,6.54,6.55,6.54,6.55,39200.0,6.4821,6.492,6.4821,6.492,39200.0
2006-08-04 13:10:00,6.55,6.55,6.48,6.5,75600.0,6.492,6.492,6.4226,6.4424,75600.0
2006-08-04 13:20:00,6.5,6.5,6.44,6.48,122400.0,6.4424,6.4424,6.383,6.4226,122400.0
2006-08-04 13:30:00,6.48,6.5,6.47,6.48,28000.0,6.4226,6.4424,6.4127,6.4226,28000.0
2006-08-04 13:40:00,6.47,6.49,6.46,6.49,54400.0,6.4127,6.4325,6.4028,6.4325,54400.0
2006-08-04 13:50:00,6.49,6.49,6.46,6.47,32400.0,6.4325,6.4325,6.4028,6.4127,32400.0
2006-08-04 14:00:00,6.46,6.48,6.45,6.46,51600.0,6.4028,6.4226,6.3929,6.4028,51600.0
2006-08-04 14:10:00,6.46,6.48,6.41,6.41,75200.0,6.4028,6.4226,6.3532,6.3532,75200.0
2006-08-04 14:20:00,6.42,6.44,6.42,6.42,62000.0,6.3631,6.383,6.3631,6.3631,62000.0
2006-08-04 14:30:00,6.42,6.45,6.41,6.45,46800.0,6.3631,6.3929,6.3532,6.3929,46800.0
2006-08-04 14:40:00,6.45,6.46,6.44,6.45,23600.0,6.3929,6.4028,6.383,6.3929,23600.0
2006-08-04 14:50:00,6.45,6.48,6.45,6.48,207200.0,6.3929,6.4226,6.3929,6.4226,207200.0
2006-08-04 15:00:00,6.48,6.5,6.48,6.49,98800.0,6.4226,6.4424,6.4226,6.4325,98800.0
2006-08-04 15:10:00,6.49,6.51,6.49,6.51,72400.0,6.4325,6.4523,6.4325,6.4523,72400.0
2006-08-04 15:20:00,6.51,6.52,6.5,6.52,69200.0,6.4523,6.4623,6.4424,6.4623,69200.0
2006-08-04 15:30:00,6.52,6.53,6.52,6.52,115600.0,6.4623,6.4722,6.4623,6.4623,115600.0
2006-08-04 15:40:00,6.52,6.53,6.5,6.51,180000.0,6.4623,6.4722,6.4424,6.4523,180000.0
2006-08-04 15:50:00,6.51,6.54,6.51,6.54,144000.0,6.4523,6.4821,6.4523,6.4821,144000.0
2006-08-07 09:30:00,6.51,6.51,6.43,6.48,87600.0,6.4523,6.4523,6.3731,6.4226,87600.0
2006-08-07 09:40:00,6.48,6.49,6.4,6.41,95200.0,6.4226,6.4325,6.3433,6.3532,95200.0
2006-08-07 09:50:00,6.41,6.43,6.38,6.41,90400.0,6.3532,6.3731,6.3235,6.3532,90400.0
2006-08-07 10:00:00,6.41,6.43,6.41,6.43,84000.0,6.3532,6.3731,6.3532,6.3731,84000.0
2006-08-07 10:10:00,6.42,6.47,6.42,6.43,226800.0,6.3631,6.4127,6.3631,6.3731,226800.0
2006-08-07 10:20:00,6.43,6.43,6.42,6.42,77600.0,6.3731,6.3731,6.3631,6.3631,77600.0
2006-08-07 10:30:00,6.42,6.44,6.41,6.44,84400.0,6.3631,6.383,6.3532,6.383,84400.0
2006-08-07 10:40:00,6.44,6.47,6.43,6.43,102800.0,6.383,6.4127,6.3731,6.3731,102800.0
2006-08-07 10:50:00,6.43,6.45,6.43,6.44,134800.0,6.3731,6.3929,6.3731,6.383,134800.0
2006-08-07 11:00:00,6.44,6.45,6.44,6.44,137600.0,6.383,6.3929,6.383,6.383,137600.0
2006-08-07 11:10:00,6.44,6.44,6.4,6.42,212800.0,6.383,6.383,6.3433,6.3631,212800.0
2006-08-07 11:20:00,6.42,6.42,6.39,6.4,102400.0,6.3631,6.3631,6.3334,6.3433,102400.0
2006-08-07 11:30:00,6.4,6.42,6.39,6.42,112800.0,6.3433,6.3631,6.3334,6.3631,112800.0
2006-08-07 11:40:00,6.42,6.42,6.4,6.4,143200.0,6.3631,6.3631,6.3433,6.3433,143200.0
2006-08-07 11:50:00,6.4,6.4,6.38,6.38,88400.0,6.3433,6.3433,6.3235,6.3235,88400.0
2006-08-07 12:00:00,6.38,6.4,6.38,6.39,75600.0,6.3235,6.3433,6.3235,6.3334,75600.0
2006-08-07 12:10:00,6.39,6.41,6.38,6.4,105600.0,6.3334,6.3532,6.3235,6.3433,105600.0
2006-08-07 12:20:00,6.4,6.42,6.4,6.4,77200.0,6.3433,6.3631,6.3433,6.3433,77200.0
2006-08-07 12:30:00,6.4,6.41,6.39,6.4,62000.0,6.3433,6.3532,6.3334,6.3433,62000.0
2006-08-07 12:40:00,6.41,6.42,6.4,6.4,69600.0,6.3532,6.3631,6.3433,6.3433,69600.0
2006-08-07 12:50:00,6.4,6.4,6.38,6.38,88800.0,6.3433,6.3433,6.3235,6.3235,88800.0
2006-08-07 13:00:00,6.38,6.38,6.37,6.38,132000.0,6.3235,6.3235,6.3136,6.3235,132000.0
2006-08-07 13:10:00,6.38,6.41,6.38,6.41,36400.0,6.3235,6.3532,6.3235,6.3532,36400.0
2006-08-07 13:20:00,6.41,6.41,6.39,6.4,43200.0,6.3532,6.3532,6.3334,6.3433,43200.0
2006-08-07 13:30:00,6.4,6.41,6.39,6.4,61200.0,6.3433,6.3532,6.3334,6.3433,61200.0
2006-08-07 13:40:00,6.39,6.4,6.37,6.38,66400.0,6.3334,6.3433,6.3136,6.3235,66400.0
2006-08-07 13:50:00,6.38,6.39,6.37,6.38,304800.0,6.3235,6.3334,6.3136,6.3235,304800.0
2006-08-07 14:00:00,6.38,6.39,6.37,6.38,160000.0,6.3235,6.3334,6.3136,6.3235,160000.0
2006-08-07 14:10:00,6.38,6.4,6.38,6.39,69600.0,6.3235,6.3433,6.3235,6.3334,69600.0
2006-08-07 14:20:00,6.39,6.41,6.38,6.38,92400.0,6.3334,6.3532,6.3235,6.3235,92400.0
2006-08-07 14:30:00,6.38,6.39,6.38,6.39,89200.0,6.3235,6.3334,6.3235,6.3334,89200.0
2006-08-07 14:40:00,6.38,6.39,6.38,6.39,63200.0,6.3235,6.3334,6.3235,6.3334,63200.0
2006-08-07 14:50:00,6.39,6.4,6.39,6.39,66000.0,6.3334,6.3433,6.3334,6.3334,66000.0
2006-08-07 15:00:00,6.4,6.4,6.38,6.38,86400.0,6.3433,6.3433,6.3235,6.3235,86400.0
2006-08-07 15:10:00,6.38,6.4,6.38,6.4,55200.0,6.3235,6.3433,6.3235,6.3433,55200.0
2006-08-07 15:20:00,6.4,6.41,6.4,6.4,74800.0,6.3433,6.3532,6.3433,6.3433,74800.0
2006-08-07 15:30:00,6.4,6.43,6.4,6.43,164800.0,6.3433,6.3731,6.3433,6.3731,164800.0
2006-08-07 15:40:00,6.42,6.43,6.41,6.42,167600.0,6.3631,6.3731,6.3532,6.3631,167600.0
2006-08-07 15:50:00,6.42,6.43,6.41,6.43,212000.0,6.3631,6.3731,6.3532,6.3731,212000.0
2006-08-08 09:30:00,6.41,6.41,6.29,6.31,128800.0,6.3532,6.3532,6.2343,6.2541,128800.0
2006-08-08 09:40:00,6.31,6.32,6.17,6.18,300400.0,6.2541,6.264,6.1154,6.1253,300400.0
2006-08-08 09:50:00,6.18,6.25,6.18,6.2,256800.0,6.1253,6.1947,6.1253,6.1451,256800.0
2006-08-08 10:00:00,6.19,6.24,6.19,6.24,248000.0,6.1352,6.1847,6.1352,6.1847,248000.0
2006-08-08 10:10:00,6.24,6.25,6.21,6.23,121200.0,6.1847,6.1947,6.155,6.1748,121200.0
2006-08-08 10:20:00,6.22,6.22,6.19,6.21,150000.0,6.1649,6.1649,6.1352,6.155,150000.0
2006-08-08 10:30:00,6.21,6.24,6.21,6.23,134400.0,6.155,6.1847,6.155,6.1748,134400.0
2006-08-08 10:40:00,6.23,6.27,6.23,6.27,138000.0,6.1748,6.2145,6.1748,6.2145,138000.0
2006-08-08 10:50:00,6.27,6.27,6.25,6.26,106000.0,6.2145,6.2145,6.1947,6.2046,106000.0
2006-08-08 11:00:00,6.26,6.26,6.25,6.25,146400.0,6.2046,6.2046,6.1947,6.1947,146400.0
2006-08-08 11:10:00,6.25,6.27,6.24,6.25,145600.0,6.1947,6.2145,6.1847,6.1947,145600.0
2006-08-08 11:20:00,6.25,6.27,6.23,6.25,100400.0,6.1947,6.2145,6.1748,6.1947,100400.0
2006-08-08 11:30:00,6.25,6.28,6.25,6.28,83200.0,6.1947,6.2244,6.1947,6.2244,83200.0
2006-08-08 11:40:00,6.28,6.28,6.24,6.24,194400.0,6.2244,6.2244,6.1847,6.1847,194400.0
2006-08-08 11:50:00,6.24,6.25,6.21,6.25,79600.0,6.1847,6.1947,6.155,6.1947,79600.0
2006-08-08 12:00:00,6.25,6.27,6.25,6.27,35600.0,6.1947,6.2145,6.1947,6.2145,35600.0
2006-08-08 12:10:00,6.28,6.28,6.28,6.28,44000.0,6.2244,6.2244,6.2244,6.2244,44000.0
2006-08-08 12:20:00,6.28,6.28,6.28,6.28,28000.0,6.2244,6.2244,6.2244,6.2244,28000.0
2006-08-08 12:30:00,6.28,6.28,6.25,6.26,64400.0,6.2244,6.2244,6.1947,6.2046,64400.0
2006-08-08 12:40:00,6.26,6.27,6.26,6.27,27600.0,6.2046,6.2145,6.2046,6.2145,27600.0
2006-08-08 12:50:00,6.27,6.27,6.24,6.24,134800.0,6.2145,6.2145,6.1847,6.1847,134800.0
2006-08-08 13:00:00,6.24,6.26,6.23,6.25,76800.0,6.1847,6.2046,6.1748,6.1947,76800.0
2006-08-08 13:10:00,6.26,6.26,6.25,6.25,65200.0,6.2046,6.2046,6.1947,6.1947,65200.0
2006-08-08 13:20:00,6.25,6.28,6.25,6.28,182400.0,6.1947,6.2244,6.1947,6.2244,182400.0
2006-08-08 13:30:00,6.28,6.28,6.23,6.23,350800.0,6.2244,6.2244,6.1748,6.1748,350800.0
2006-08-08 13:40:00,6.23,6.25,6.23,6.25,54800.0,6.1748,6.1947,6.1748,6.1947,54800.0
2006-08-08 13:50:00,6.25,6.25,6.22,6.22,63200.0,6.1947,6.1947,6.1649,6.1649,63200.0
2006-08-08 14:00:00,6.22,6.25,6.22,6.24,80400.0,6.1649,6.1947,6.1649,6.1847,80400.0
2006-08-08 14:10:00,6.24,6.29,6.2,6.22,298800.0,6.1847,6.2343,6.1451,6.1649,298800.0
2006-08-08 14:20:00,6.21,6.26,6.13,6.17,203200.0,6.155,6.2046,6.0757,6.1154,203200.0
2006-08-08 14:30:00,6.17,6.24,6.16,6.2,206400.0,6.1154,6.1847,6.1054,6.1451,206400.0
2006-08-08 14:40:00,6.21,6.27,6.21,6.22,218800.0,6.155,6.2145,6.155,6.1649,218800.0
2006-08-08 14:50:00,6.23,6.25,6.18,6.2,176000.0,6.1748,6.1947,6.1253,6.1451,176000.0
2006-08-08 15:00:00,6.2,6.2,6.18,6.18,297200.0,6.1451,6.1451,6.1253,6.1253,297200.0
2006-08-08 15:10:00,6.18,6.18,6.14,6.15,233600.0,6.1253,6.1253,6.0856,6.0955,233600.0
2006-08-08 15:20:00,6.15,6.16,6.13,6.15,272400.0,6.0955,6.1054,6.0757,6.0955,272400.0
2006-08-08 15:30:00,6.15,6.15,6.11,6.14,309600.0,6.0955,6.0955,6.0559,6.0856,309600.0
2006-08-08 15:40:00,6.14,6.18,6.14,6.17,264400.0,6.0856,6.1253,6.0856,6.1154,264400.0
2006-08-08 15:50:00,6.17,6.22,6.16,6.17,260000.0,6.1154,6.1649,6.1054,6.1154,260000.0
2006-08-09 09:30:00,6.23,6.27,6.22,6.24,129200.0,6.1748,6.2145,6.1649,6.1847,129200.0
2006-08-09 09:40:00,6.24,6.25,6.22,6.22,58000.0,6.1847,6.1947,6.1649,6.1649,58000.0
2006-08-09 09:50:00,6.22,6.26,6.17,6.26,169600.0,6.1649,6.2046,6.1154,6.2046,169600.0
2006-08-09 10:00:00,6.26,6.26,6.23,6.24,83600.0,6.2046,6.2046,6.1748,6.1847,83600.0
2006-08-09 10:10:00,6.24,6.24,6.22,6.22,69600.0,6.1847,6.1847,6.1649,6.1649,69600.0
2006-08-09 10:20:00,6.22,6.22,6.21,6.22,74400.0,6.1649,6.1649,6.155,6.1649,74400.0
2006-08-09 10:30:00,6.22,6.24,6.22,6.24,114400.0,6.1649,6.1847,6.1649,6.1847,114400.0
2006-08-09 10:40:00,6.24,6.25,6.22,6.24,26400.0,6.1847,6.1947,6.1649,6.1847,26400.0
2006-08-09 10:50:00,6.25,6.28,6.25,6.27,78400.0,6.1947,6.2244,6.1947,6.2145,78400.0
2006-08-09 11:00:00,6.27,6.3,6.27,6.3,76400.0,6.2145,6.2442,6.2145,6.2442,76400.0
2006-08-09 11:10:00,6.3,6.34,6.3,6.32,99600.0,6.2442,6.2839,6.2442,6.264,99600.0
2006-08-09 11:20:00,6.32,6.32,6.31,6.31,52800.0,6.264,6.264,6.2541,6.2541,52800.0
2006-08-09 11:30:00,6.32,6.33,6.3,6.32,234400.0,6.264,6.2739,6.2442,6.264,234400.0
2006-08-09 11:40:00,6.32,6.34,6.32,6.32,49600.0,6.264,6.2839,6.264,6.264,49600.0
2006-08-09 11:50:00,6.33,6.34,6.3,6.31,386800.0,6.2739,6.2839,6.2442,6.2541,386800.0
2006-08-09 12:00:00,6.31,6.36,6.31,6.36,121200.0,6.2541,6.3037,6.2541,6.3037,121200.0
2006-08-09 12:10:00,6.36,6.37,6.33,6.34,67600.0,6.3037,6.3136,6.2739,6.2839,67600.0
2006-08-09 12:20:00,6.34,6.35,6.33,6.34,79200.0,6.2839,6.2938,6.2739,6.2839,79200.0
2006-08-09 12:30:00,6.34,6.35,6.34,6.34,51200.0,6.2839,6.2938,6.2839,6.2839,51200.0
2006-08-09 12:40:00,6.34,6.34,6.3,6.3,58800.0,6.2839,6.2839,6.2442,6.2442,58800.0
2006-08-09 12:50:00,6.29,6.32,6.29,6.32,30800.0,6.2343,6.264,6.2343,6.264,30800.0
2006-08-09 13:00:00,6.32,6.33,6.32,6.33,41600.0,6.264,6.2739,6.264,6.2739,41600.0
2006-08-09 13:10:00,6.33,6.34,6.29,6.29,63600.0,6.2739,6.2839,6.2343,6.2343,63600.0
2006-08-09 13:20:00,6.29,6.29,6.27,6.28,45600.0,6.2343,6.2343,6.2145,6.2244,45600.0
2006-08-09 13:30:00,6.27,6.28,6.26,6.27,41200.0,6.2145,6.2244,6.2046,6.2145,41200.0
2006-08-09 13:40:00,6.27,6.3,6.27,6.28,111200.0,6.2145,6.2442,6.2145,6.2244,111200.0
2006-08-09 13:50:00,6.28,6.29,6.28,6.28,70800.0,6.2244,6.2343,6.2244,6.2244,70800.0
2006-08-09 14:00:00,6.28,6.31,6.28,6.31,70000.0,6.2244,6.2541,6.2244,6.2541,70000.0
2006-08-09 14:10:00,6.31,6.31,6.31,6.31,22000.0,6.2541,6.2541,6.2541,6.2541,22000.0
2006-08-09 14:20:00,6.31,6.31,6.29,6.29,36000.0,6.2541,6.2541,6.2343,6.2343,36000.0
2006-08-09 14:30:00,6.29,6.31,6.29,6.3,44800.0,6.2343,6.2541,6.2343,6.2442,44800.0
2006-08-09 14:40:00,6.31,6.31,6.3,6.3,121600.0,6.2541,6.2541,6.2442,6.2442,121600.0
2006-08-09 14:50:00,6.3,6.3,6.26,6.27,103200.0,6.2442,6.2442,6.2046,6.2145,103200.0
2006-08-09 15:00:00,6.27,6.27,6.23,6.23,85600.0,6.2145,6.2145,6.1748,6.1748,85600.0
2006-08-09 15:10:00,6.23,6.24,6.23,6.24,88400.0,6.1748,6.1847,6.1748,6.1847,88400.0
2006-08-09 15:20:00,6.24,6.26,6.22,6.22,41600.0,6.1847,6.2046,6.1649,6.1649,41600.0
2006-08-09 15:30:00,6.22,6.25,6.21,6.24,113600.0,6.1649,6.1947,6.155,6.1847,113600.0
2006-08-09 15:40:00,6.25,6.25,6.24,6.24,128800.0,6.1947,6.1947,6.1847,6.1847,128800.0
2006-08-09 15:50:00,6.24,6.24,6.21,6.22,136800.0,6.1847,6.1847,6.155,6.1649,136800.0
2006-08-10 09:30:00,6.23,6.23,6.18,6.19,71600.0,6.1748,6.1748,6.1253,6.1352,71600.0
2006-08-10 09:40:00,6.18,6.23,6.17,6.22,57600.0,6.1253,6.1748,6.1154,6.1649,57600.0
2006-08-10 09:50:00,6.22,6.27,6.22,6.25,143600.0,6.1649,6.2145,6.1649,6.1947,143600.0
2006-08-10 10:00:00,6.25,6.27,6.24,6.24,40800.0,6.1947,6.2145,6.1847,6.1847,40800.0
2006-08-10 10:10:00,6.24,6.27,6.23,6.27,190000.0,6.1847,6.2145,6.1748,6.2145,190000.0
2006-08-10 10:20:00,6.26,6.26,6.21,6.22,37600.0,6.2046,6.2046,6.155,6.1649,37600.0
2006-08-10 10:30:00,6.21,6.31,6.21,6.31,725200.0,6.155,6.2541,6.155,6.2541,725200.0
2006-08-10 10:40:00,6.33,6.36,6.29,6.29,137600.0,6.2739,6.3037,6.2343,6.2343,137600.0
2006-08-10 10:50:00,6.31,6.4,6.29,6.4,177200.0,6.2541,6.3433,6.2343,6.3433,177200.0
2006-08-10 11:00:00,6.4,6.54,6.4,6.52,552400.0,6.3433,6.4821,6.3433,6.4623,552400.0
2006-08-10 11:10:00,6.52,6.54,6.5,6.51,254000.0,6.4623,6.4821,6.4424,6.4523,254000.0
2006-08-10 11:20:00,6.51,6.52,6.5,6.51,261200.0,6.4523,6.4623,6.4424,6.4523,261200.0
2006-08-10 11:30:00,6.51,6.51,6.49,6.5,1130000.0,6.4523,6.4523,6.4325,6.4424,1130000.0
2006-08-10 11:40:00,6.5,6.51,6.48,6.5,201200.0,6.4424,6.4523,6.4226,6.4424,201200.0
2006-08-10 11:50:00,6.5,6.53,6.5,6.53,168400.0,6.4424,6.4722,6.4424,6.4722,168400.0
2006-08-10 12:00:00,6.53,6.53,6.52,6.53,305600.0,6.4722,6.4722,6.4623,6.4722,305600.0
2006-08-10 12:10:00,6.53,6.6,6.53,6.6,339600.0,6.4722,6.5416,6.4722,6.5416,339600.0
2006-08-10 12:20:00,6.61,6.7,6.6,6.68,220400.0,6.5515,6.6407,6.5416,6.6208,220400.0
2006-08-10 12:30:00,6.68,6.75,6.68,6.69,464800.0,6.6208,6.6902,6.6208,6.6308,464800.0
2006-08-10 12:40:00,6.68,6.68,6.62,6.63,242800.0,6.6208,6.6208,6.5614,6.5713,242800.0
2006-08-10 12:50:00,6.62,6.64,6.6,6.61,389200.0,6.5614,6.5812,6.5416,6.5515,389200.0
2006-08-10 13:00:00,6.61,6.63,6.59,6.6,410000.0,6.5515,6.5713,6.5316,6.5416,410000.0
2006-08-10 13:10:00,6.6,6.63,6.6,6.63,132800.0,6.5416,6.5713,6.5416,6.5713,132800.0
2006-08-10 13:20:00,6.63,6.65,6.62,6.63,130000.0,6.5713,6.5911,6.5614,6.5713,130000.0
2006-08-10 13:30:00,6.63,6.68,6.61,6.68,290000.0,6.5713,6.6208,6.5515,6.6208,290000.0
2006-08-10 13:40:00,6.68,6.68,6.64,6.65,116800.0,6.6208,6.6208,6.5812,6.5911,116800.0
2006-08-10 13:50:00,6.65,6.67,6.64,6.65,117200.0,6.5911,6.6109,6.5812,6.5911,117200.0
2006-08-10 14:00:00,6.66,6.67,6.65,6.67,214000.0,6.601,6.6109,6.5911,6.6109,214000.0
2006-08-10 14:10:00,6.67,6.67,6.66,6.67,606000.0,6.6109,6.6109,6.601,6.6109,606000.0
2006-08-10 14:20:00,6.68,6.68,6.63,6.64,115600.0,6.6208,6.6208,6.5713,6.5812,115600.0
2006-08-10 14:30:00,6.64,6.64,6.61,6.62,196800.0,6.5812,6.5812,6.5515,6.5614,196800.0
2006-08-10 14:40:00,6.63,6.67,6.62,6.67,209600.0,6.5713,6.6109,6.5614,6.6109,209600.0
2006-08-10 14:50:00,6.67,6.7,6.67,6.68,158000.0,6.6109,6.6407,6.6109,6.6208,158000.0
2006-08-10 15:00:00,6.68,6.68,6.64,6.65,104000.0,6.6208,6.6208,6.5812,6.5911,104000.0
2006-08-10 15:10:00,6.65,6.66,6.63,6.64,186800.0,6.5911,6.601,6.5713,6.5812,186800.0
2006-08-10 15:20:00,6.64,6.67,6.64,6.64,150000.0,6.5812,6.6109,6.5812,6.5812,150000.0
2006-08-10 15:30:00,6.64,6.67,6.64,6.64,304400.0,6.5812,6.6109,6.5812,6.5812,304400.0
2006-08-10 15:40:00,6.63,6.64,6.61,6.62,345600.0,6.5713,6.5812,6.5515,6.5614,345600.0
2006-08-10 15:50:00,6.61,6.65,6.6,6.63,500000.0,6.5515,6.5911,6.5416,6.5713,500000.0
2006-08-11 09:30:00,6.63,6.63,6.49,6.52,245200.0,6.5713,6.5713,6.4325,6.4623,245200.0
2006-08-11 09:40:00,6.52,6.59,6.48,6.58,167600.0,6.4623,6.5316,6.4226,6.5217,167600.0
2006-08-11 09:50:00,6.58,6.61,6.54,6.59,320800.0,6.5217,6.5515,6.4821,6.5316,320800.0
2006-08-11 10:00:00,6.58,6.59,6.55,6.56,136400.0,6.5217,6.5316,6.492,6.5019,136400.0
2006-08-11 10:10:00,6.56,6.57,6.52,6.55,156000.0,6.5019,6.5118,6.4623,6.492,156000.0
2006-08-11 10:20:00,6.56,6.6,6.56,6.59,66800.0,6.5019,6.5416,6.5019,6.5316,66800.0
2006-08-11 10:30:00,6.59,6.6,6.58,6.6,76000.0,6.5316,6.5416,6.5217,6.5416,76000.0
2006-08-11 10:40:00,6.6,6.61,6.59,6.61,49600.0,6.5416,6.5515,6.5316,6.5515,49600.0
2006-08-11 10:50:00,6.61,6.62,6.59,6.6,63200.0,6.5515,6.5614,6.5316,6.5416,63200.0
2006-08-11 11:00:00,6.59,6.64,6.58,6.62,53600.0,6.5316,6.5812,6.5217,6.5614,53600.0
2006-08-11 11:10:00,6.62,6.62,6.61,6.62,73600.0,6.5614,6.5614,6.5515,6.5614,73600.0
2006-08-11 11:20:00,6.62,6.63,6.6,6.62,126000.0,6.5614,6.5713,6.5416,6.5614,126000.0
2006-08-11 11:30:00,6.62,6.62,6.59,6.6,127600.0,6.5614,6.5614,6.5316,6.5416,127600.0
2006-08-11 11:40:00,6.6,6.6,6.58,6.58,123600.0,6.5416,6.5416,6.5217,6.5217,123600.0
2006-08-11 11:50:00,6.58,6.6,6.58,6.58,109200.0,6.5217,6.5416,6.5217,6.5217,109200.0
2006-08-11 12:00:00,6.58,6.59,6.58,6.58,126800.0,6.5217,6.5316,6.5217,6.5217,126800.0
2006-08-11 12:10:00,6.58,6.59,6.57,6.58,242000.0,6.5217,6.5316,6.5118,6.5217,242000.0
2006-08-11 12:20:00,6.58,6.59,6.58,6.58,62000.0,6.5217,6.5316,6.5217,6.5217,62000.0
2006-08-11 12:30:00,6.58,6.58,6.57,6.57,43600.0,6.5217,6.5217,6.5118,6.5118,43600.0
2006-08-11 12:40:00,6.57,6.58,6.52,6.52,175600.0,6.5118,6.5217,6.4623,6.4623,175600.0
2006-08-11 12:50:00,6.52,6.54,6.51,6.53,120800.0,6.4623,6.4821,6.4523,6.4722,120800.0
2006-08-11 13:00:00,6.53,6.54,6.51,6.54,191600.0,6.4722,6.4821,6.4523,6.4821,191600.0
2006-08-11 13:10:00,6.54,6.54,6.52,6.53,94800.0,6.4821,6.4821,6.4623,6.4722,94800.0
2006-08-11 13:20:00,6.53,6.53,6.5,6.51,325600.0,6.4722,6.4722,6.4424,6.4523,325600.0
2006-08-11 13:30:00,6.51,6.51,6.5,6.51,160800.0,6.4523,6.4523,6.4424,6.4523,160800.0
2006-08-11 13:40:00,6.51,6.52,6.5,6.51,118400.0,6.4523,6.4623,6.4424,6.4523,118400.0
2006-08-11 13:50:00,6.51,6.52,6.5,6.5,148400.0,6.4523,6.4623,6.4424,6.4424,148400.0
2006-08-11 14:00:00,6.5,6.53,6.5,6.5,174400.0,6.4424,6.4722,6.4424,6.4424,174400.0
2006-08-11 14:10:00,6.5,6.51,6.49,6.5,464400.0,6.4424,6.4523,6.4325,6.4424,464400.0
2006-08-11 14:20:00,6.51,6.51,6.5,6.51,516800.0,6.4523,6.4523,6.4424,6.4523,516800.0
2006-08-11 14:30:00,6.51,6.51,6.49,6.5,815200.0,6.4523,6.4523,6.4325,6.4424,815200.0
2006-08-11 14:40:00,6.5,6.5,6.46,6.47,214000.0,6.4424,6.4424,6.4028,6.4127,214000.0
2006-08-11 14:50:00,6.46,6.48,6.46,6.47,424000.0,6.4028,6.4226,6.4028,6.4127,424000.0
2006-08-11 15:00:00,6.46,6.5,6.46,6.5,272800.0,6.4028,6.4424,6.4028,6.4424,272800.0
2006-08-11 15:10:00,6.49,6.53,6.48,6.51,177200.0,6.4325,6.4722,6.4226,6.4523,177200.0
2006-08-11 15:20:00,6.51,6.52,6.5,6.51,219200.0,6.4523,6.4623,6.4424,6.4523,219200.0
2006-08-11 15:30:00,6.51,6.51,6.48,6.49,309600.0,6.4523,6.4523,6.4226,6.4325,309600.0
2006-08-11 15:40:00,6.49,6.51,6.49,6.51,368400.0,6.4325,6.4523,6.4325,6.4523,368400.0
2006-08-11 15:50:00,6.51,6.53,6.5,6.5,478400.0,6.4523,6.4722,6.4424,6.4424,478400.0
2006-08-14 09:30:00,6.66,6.68,6.63,6.67,228000.0,6.601,6.6208,6.5713,6.6109,228000.0
2006-08-14 09:40:00,6.67,6.73,6.67,6.71,1950400.0,6.6109,6.6704,6.6109,6.6506,1950400.0
2006-08-14 09:50:00,6.71,6.74,6.69,6.72,420400.0,6.6506,6.6803,6.6308,6.6605,420400.0
2006-08-14 10:00:00,6.72,6.73,6.69,6.7,146000.0,6.6605,6.6704,6.6308,6.6407,146000.0
2006-08-14 10:10:00,6.7,6.71,6.69,6.69,395600.0,6.6407,6.6506,6.6308,6.6308,395600.0
2006-08-14 10:20:00,6.69,6.69,6.64,6.65,391200.0,6.6308,6.6308,6.5812,6.5911,391200.0
2006-08-14 10:30:00,6.66,6.68,6.65,6.66,166800.0,6.601,6.6208,6.5911,6.601,166800.0
2006-08-14 10:40:00,6.66,6.67,6.6,6.62,444400.0,6.601,6.6109,6.5416,6.5614,444400.0
2006-08-14 10:50:00,6.62,6.66,6.61,6.63,656400.0,6.5614,6.601,6.5515,6.5713,656400.0
2006-08-14 11:00:00,6.65,6.66,6.63,6.66,620400.0,6.5911,6.601,6.5713,6.601,620400.0
2006-08-14 11:10:00,6.66,6.68,6.62,6.63,406800.0,6.601,6.6208,6.5614,6.5713,406800.0
2006-08-14 11:20:00,6.63,6.67,6.63,6.67,315200.0,6.5713,6.6109,6.5713,6.6109,315200.0
2006-08-14 11:30:00,6.67,6.7,6.66,6.68,664000.0,6.6109,6.6407,6.601,6.6208,664000.0
2006-08-14 11:40:00,6.68,6.69,6.67,6.68,146800.0,6.6208,6.6308,6.6109,6.6208,146800.0
2006-08-14 11:50:00,6.68,6.7,6.68,6.7,613600.0,6.6208,6.6407,6.6208,6.6407,613600.0
2006-08-14 12:00:00,6.7,6.73,6.7,6.73,137200.0,6.6407,6.6704,6.6407,6.6704,137200.0
2006-08-14 12:10:00,6.72,6.73,6.7,6.72,193200.0,6.6605,6.6704,6.6407,6.6605,193200.0
2006-08-14 12:20:00,6.72,6.73,6.71,6.71,186400.0,6.6605,6.6704,6.6506,6.6506,186400.0
2006-08-14 12:30:00,6.71,6.72,6.67,6.67,877200.0,6.6506,6.6605,6.6109,6.6109,877200.0
2006-08-14 12:40:00,6.67,6.71,6.64,6.71,761200.0,6.6109,6.6506,6.5812,6.6506,761200.0
2006-08-14 12:50:00,6.7,6.7,6.65,6.67,136000.0,6.6407,6.6407,6.5911,6.6109,136000.0
2006-08-14 13:00:00,6.67,6.72,6.66,6.71,110800.0,6.6109,6.6605,6.601,6.6506,110800.0
2006-08-14 13:10:00,6.72,6.72,6.66,6.7,150000.0,6.6605,6.6605,6.601,6.6407,150000.0
2006-08-14 13:20:00,6.7,6.72,6.68,6.69,143200.0,6.6407,6.6605,6.6208,6.6308,143200.0
2006-08-14 13:30:00,6.69,6.73,6.68,6.71,160800.0,6.6308,6.6704,6.6208,6.6506,160800.0
2006-08-14 13:40:00,6.72,6.73,6.7,6.72,220800.0,6.6605,6.6704,6.6407,6.6605,220800.0
2006-08-14 13:50:00,6.72,6.73,6.67,6.67,139600.0,6.6605,6.6704,6.6109,6.6109,139600.0
2006-08-14 14:00:00,6.68,6.69,6.66,6.66,111200.0,6.6208,6.6308,6.601,6.601,111200.0
2006-08-14 14:10:00,6.66,6.7,6.65,6.7,113200.0,6.601,6.6407,6.5911,6.6407,113200.0
2006-08-14 14:20:00,6.7,6.71,6.66,6.7,105600.0,6.6407,6.6506,6.601,6.6407,105600.0
2006-08-14 14:30:00,6.7,6.72,6.68,6.69,182400.0,6.6407,6.6605,6.6208,6.6308,182400.0
2006-08-14 14:40:00,6.69,6.7,6.67,6.68,108400.0,6.6308,6.6407,6.6109,6.6208,108400.0
2006-08-14 14:50:00,6.68,6.69,6.65,6.65,280000.0,6.6208,6.6308,6.5911,6.5911,280000.0
2006-08-14 15:00:00,6.64,6.64,6.6,6.64,270000.0,6.5812,6.5812,6.5416,6.5812,270000.0
2006-08-14 15:10:00,6.64,6.66,6.63,6.65,154000.0,6.5812,6.601,6.5713,6.5911,154000.0
2006-08-14 15:20:00,6.65,6.67,6.65,6.65,246400.0,6.5911,6.6109,6.5911,6.5911,246400.0
2006-08-14 15:30:00,6.65,6.66,6.65,6.66,266400.0,6.5911,6.601,6.5911,6.601,266400.0
2006-08-14 15:40:00,6.66,6.67,6.65,6.66,287600.0,6.601,6.6109,6.5911,6.601,287600.0
2006-08-14 15:50:00,6.66,6.68,6.66,6.68,585200.0,6.601,6.6208,6.601,6.6208,585200.0
2006-08-15 09:30:00,6.79,6.84,6.75,6.77,304400.0,6.7299,6.7794,6.6902,6.71,304400.0
2006-08-15 09:40:00,6.77,6.79,6.73,6.76,366800.0,6.71,6.7299,6.6704,6.7001,366800.0
2006-08-15 09:50:00,6.77,6.79,6.74,6.78,108400.0,6.71,6.7299,6.6803,6.72,108400.0
2006-08-15 10:00:00,6.78,6.82,6.77,6.8,228800.0,6.72,6.7596,6.71,6.7398,228800.0
2006-08-15 10:10:00,6.8,6.8,6.77,6.77,62000.0,6.7398,6.7398,6.71,6.71,62000.0
2006-08-15 10:20:00,6.78,6.8,6.76,6.79,101200.0,6.72,6.7398,6.7001,6.7299,101200.0
2006-08-15 10:30:00,6.78,6.79,6.77,6.78,26400.0,6.72,6.7299,6.71,6.72,26400.0
2006-08-15 10:40:00,6.78,6.89,6.78,6.89,420400.0,6.72,6.829,6.72,6.829,420400.0
2006-08-15 10:50:00,6.88,6.89,6.83,6.84,130800.0,6.8191,6.829,6.7695,6.7794,130800.0
2006-08-15 11:00:00,6.84,6.88,6.83,6.88,203200.0,6.7794,6.8191,6.7695,6.8191,203200.0
2006-08-15 11:10:00,6.88,6.91,6.86,6.86,221200.0,6.8191,6.8488,6.7992,6.7992,221200.0
2006-08-15 11:20:00,6.85,6.88,6.84,6.87,93200.0,6.7893,6.8191,6.7794,6.8092,93200.0
2006-08-15 11:30:00,6.87,6.88,6.86,6.87,141200.0,6.8092,6.8191,6.7992,6.8092,141200.0
2006-08-15 11:40:00,6.88,6.88,6.84,6.87,256000.0,6.8191,6.8191,6.7794,6.8092,256000.0
2006-08-15 11:50:00,6.87,6.88,6.86,6.87,134800.0,6.8092,6.8191,6.7992,6.8092,134800.0
2006-08-15 12:00:00,6.87,6.89,6.87,6.87,88400.0,6.8092,6.829,6.8092,6.8092,88400.0
2006-08-15 12:10:00,6.87,6.89,6.87,6.88,28000.0,6.8092,6.829,6.8092,6.8191,28000.0
2006-08-15 12:20:00,6.88,6.9,6.86,6.88,94400.0,6.8191,6.8389,6.7992,6.8191,94400.0
2006-08-15 12:30:00,6.88,6.93,6.88,6.92,172000.0,6.8191,6.8686,6.8191,6.8587,172000.0
2006-08-15 12:40:00,6.93,6.95,6.93,6.94,95200.0,6.8686,6.8885,6.8686,6.8785,95200.0
2006-08-15 12:50:00,6.94,6.95,6.94,6.95,97200.0,6.8785,6.8885,6.8785,6.8885,97200.0
2006-08-15 13:00:00,6.95,6.95,6.94,6.94,44000.0,6.8885,6.8885,6.8785,6.8785,44000.0
2006-08-15 13:10:00,6.94,6.94,6.93,6.94,232400.0,6.8785,6.8785,6.8686,6.8785,232400.0
2006-08-15 13:20:00,6.94,6.99,6.94,6.97,347200.0,6.8785,6.9281,6.8785,6.9083,347200.0
2006-08-15 13:30:00,6.97,7.02,6.97,7.0,186800.0,6.9083,6.9578,6.9083,6.938,186800.0
2006-08-15 13:40:00,7.0,7.02,6.99,7.0,252400.0,6.938,6.9578,6.9281,6.938,252400.0
2006-08-15 13:50:00,7.0,7.02,7.0,7.02,92400.0,6.938,6.9578,6.938,6.9578,92400.0
2006-08-15 14:00:00,7.02,7.04,7.02,7.03,340400.0,6.9578,6.9777,6.9578,6.9677,340400.0
2006-08-15 14:10:00,7.03,7.03,7.0,7.02,323200.0,6.9677,6.9677,6.938,6.9578,323200.0
2006-08-15 14:20:00,7.02,7.04,7.01,7.04,108800.0,6.9578,6.9777,6.9479,6.9777,108800.0
2006-08-15 14:30:00,7.04,7.06,7.03,7.05,189200.0,6.9777,6.9975,6.9677,6.9876,189200.0
2006-08-15 14:40:00,7.05,7.11,7.04,7.11,218000.0,6.9876,7.047,6.9777,7.047,218000.0
2006-08-15 14:50:00,7.11,7.11,7.09,7.1,374800.0,7.047,7.047,7.0272,7.0371,374800.0
2006-08-15 15:00:00,7.09,7.1,7.08,7.1,212800.0,7.0272,7.0371,7.0173,7.0371,212800.0
2006-08-15 15:10:00,7.1,7.11,7.09,7.1,546400.0,7.0371,7.047,7.0272,7.0371,546400.0
2006-08-15 15:20:00,7.09,7.09,7.06,7.07,343600.0,7.0272,7.0272,6.9975,7.0074,343600.0
2006-08-15 15:30:00,7.07,7.09,7.07,7.09,391200.0,7.0074,7.0272,7.0074,7.0272,391200.0
2006-08-15 15:40:00,7.09,7.12,7.09,7.11,518400.0,7.0272,7.0569,7.0272,7.047,518400.0
2006-08-15 15:50:00,7.11,7.15,7.11,7.14,803600.0,7.047,7.0867,7.047,7.0768,803600.0
2006-08-16 09:30:00,7.16,7.18,7.07,7.1,325600.0,7.0966,7.1164,7.0074,7.0371,325600.0
2006-08-16 09:40:00,7.1,7.11,6.99,7.09,418400.0,7.0371,7.047,6.9281,7.0272,418400.0
2006-08-16 09:50:00,7.08,7.09,6.95,6.99,320000.0,7.0173,7.0272,6.8885,6.9281,320000.0
2006-08-16 10:00:00,6.99,7.06,6.98,7.02,306800.0,6.9281,6.9975,6.9182,6.9578,306800.0
2006-08-16 10:10:00,7.03,7.07,7.01,7.02,458000.0,6.9677,7.0074,6.9479,6.9578,458000.0
2006-08-16 10:20:00,7.02,7.03,7.0,7.01,650400.0,6.9578,6.9677,6.938,6.9479,650400.0
2006-08-16 10:30:00,7.0,7.03,6.96,7.02,527200.0,6.938,6.9677,6.8984,6.9578,527200.0
2006-08-16 10:40:00,7.02,7.05,7.02,7.05,296400.0,6.9578,6.9876,6.9578,6.9876,296400.0
2006-08-16 10:50:00,7.04,7.09,7.04,7.07,359200.0,6.9777,7.0272,6.9777,7.0074,359200.0
2006-08-16 11:00:00,7.07,7.1,7.06,7.09,274000.0,7.0074,7.0371,6.9975,7.0272,274000.0
2006-08-16 11:10:00,7.09,7.09,7.02,7.05,502000.0,7.0272,7.0272,6.9578,6.9876,502000.0
2006-08-16 11:20:00,7.05,7.06,7.02,7.03,562800.0,6.9876,6.9975,6.9578,6.9677,562800.0
2006-08-16 11:30:00,7.02,7.03,7.01,7.02,203200.0,6.9578,6.9677,6.9479,6.9578,203200.0
2006-08-16 11:40:00,7.02,7.03,7.01,7.01,216800.0,6.9578,6.9677,6.9479,6.9479,216800.0
2006-08-16 11:50:00,7.02,7.03,7.01,7.02,133200.0,6.9578,6.9677,6.9479,6.9578,133200.0
2006-08-16 12:00:00,7.02,7.02,7.01,7.01,349200.0,6.9578,6.9578,6.9479,6.9479,349200.0
2006-08-16 12:10:00,7.02,7.04,7.01,7.02,674800.0,6.9578,6.9777,6.9479,6.9578,674800.0
2006-08-16 12:20:00,7.02,7.04,7.01,7.01,423600.0,6.9578,6.9777,6.9479,6.9479,423600.0
2006-08-16 12:30:00,7.01,7.02,7.01,7.02,340800.0,6.9479,6.9578,6.9479,6.9578,340800.0
2006-08-16 12:40:00,7.01,7.03,7.01,7.02,246400.0,6.9479,6.9677,6.9479,6.9578,246400.0
2006-08-16 12:50:00,7.02,7.03,7.01,7.01,182800.0,6.9578,6.9677,6.9479,6.9479,182800.0
2006-08-16 13:00:00,7.02,7.02,7.01,7.01,334400.0,6.9578,6.9578,6.9479,6.9479,334400.0
2006-08-16 13:10:00,7.01,7.01,6.98,6.99,227600.0,6.9479,6.9479,6.9182,6.9281,227600.0
2006-08-16 13:20:00,6.99,6.99,6.96,6.98,226000.0,6.9281,6.9281,6.8984,6.9182,226000.0
2006-08-16 13:30:00,6.97,6.97,6.96,6.97,254800.0,6.9083,6.9083,6.8984,6.9083,254800.0
2006-08-16 13:40:00,6.97,6.97,6.93,6.95,335200.0,6.9083,6.9083,6.8686,6.8885,335200.0
2006-08-16 13:50:00,6.95,6.96,6.95,6.96,274000.0,6.8885,6.8984,6.8885,6.8984,274000.0
2006-08-16 14:00:00,6.96,6.96,6.93,6.95,533600.0,6.8984,6.8984,6.8686,6.8885,533600.0
2006-08-16 14:10:00,6.96,7.02,6.95,7.01,459600.0,6.8984,6.9578,6.8885,6.9479,459600.0
2006-08-16 14:20:00,7.01,7.01,6.98,6.99,424800.0,6.9479,6.9479,6.9182,6.9281,424800.0
2006-08-16 14:30:00,6.99,7.04,6.99,6.99,550400.0,6.9281,6.9777,6.9281,6.9281,550400.0
2006-08-16 14:40:00,6.99,7.03,6.99,7.01,395200.0,6.9281,6.9677,6.9281,6.9479,395200.0
2006-08-16 14:50:00,7.01,7.02,7.0,7.0,350800.0,6.9479,6.9578,6.938,6.938,350800.0
2006-08-16 15:00:00,7.0,7.02,7.0,7.01,395200.0,6.938,6.9578,6.938,6.9479,395200.0
2006-08-16 15:10:00,7.01,7.08,7.0,7.06,832400.0,6.9479,7.0173,6.938,6.9975,832400.0
2006-08-16 15:20:00,7.06,7.1,7.03,7.1,780400.0,6.9975,7.0371,6.9677,7.0371,780400.0
2006-08-16 15:30:00,7.09,7.13,7.06,7.09,445600.0,7.0272,7.0669,6.9975,7.0272,445600.0
2006-08-16 15:40:00,7.08,7.12,7.06,7.07,560400.0,7.0173,7.0569,6.9975,7.0074,560400.0
2006-08-16 15:50:00,7.07,7.1,7.07,7.08,801600.0,7.0074,7.0371,7.0074,7.0173,801600.0
2006-08-17 09:30:00,8.02,8.02,7.9,7.96,3805200.0,7.949,7.949,7.83,7.8895,3805200.0
2006-08-17 09:40:00,7.96,8.06,7.88,7.98,5534800.0,7.8895,7.9886,7.8102,7.9093,5534800.0
2006-08-17 09:50:00,7.98,8.01,7.91,7.96,2896000.0,7.9093,7.9391,7.84,7.8895,2896000.0
2006-08-17 10:00:00,7.96,8.04,7.94,8.04,2461200.0,7.8895,7.9688,7.8697,7.9688,2461200.0
2006-08-17 10:10:00,8.04,8.12,8.01,8.12,2702800.0,7.9688,8.0481,7.9391,8.0481,2702800.0
2006-08-17 10:20:00,8.12,8.24,8.12,8.24,3322400.0,8.0481,8.167,8.0481,8.167,3322400.0
2006-08-17 10:30:00,8.24,8.37,8.18,8.31,3606400.0,8.167,8.2959,8.1076,8.2364,3606400.0
2006-08-17 10:40:00,8.29,8.44,8.25,8.41,1713200.0,8.2166,8.3653,8.1769,8.3355,1713200.0
2006-08-17 10:50:00,8.41,8.5,8.34,8.35,3013200.0,8.3355,8.4247,8.2661,8.2761,3013200.0
2006-08-17 11:00:00,8.35,8.39,8.31,8.35,1618400.0,8.2761,8.3157,8.2364,8.2761,1618400.0
2006-08-17 11:10:00,8.35,8.4,8.34,8.4,607600.0,8.2761,8.3256,8.2661,8.3256,607600.0
2006-08-17 11:20:00,8.4,8.44,8.39,8.42,662800.0,8.3256,8.3653,8.3157,8.3454,662800.0
2006-08-17 11:30:00,8.42,8.5,8.42,8.49,888400.0,8.3454,8.4247,8.3454,8.4148,888400.0
2006-08-17 11:40:00,8.49,8.56,8.43,8.47,1312000.0,8.4148,8.4842,8.3553,8.395,1312000.0
2006-08-17 11:50:00,8.47,8.47,8.34,8.4,882400.0,8.395,8.395,8.2661,8.3256,882400.0
2006-08-17 12:00:00,8.4,8.45,8.35,8.44,544400.0,8.3256,8.3752,8.2761,8.3653,544400.0
2006-08-17 12:10:00,8.44,8.47,8.42,8.45,789200.0,8.3653,8.395,8.3454,8.3752,789200.0
2006-08-17 12:20:00,8.45,8.46,8.42,8.42,276400.0,8.3752,8.3851,8.3454,8.3454,276400.0
2006-08-17 12:30:00,8.4,8.45,8.38,8.43,390000.0,8.3256,8.3752,8.3058,8.3553,390000.0
2006-08-17 12:40:00,8.43,8.46,8.42,8.43,278400.0,8.3553,8.3851,8.3454,8.3553,278400.0
2006-08-17 12:50:00,8.43,8.49,8.42,8.49,531600.0,8.3553,8.4148,8.3454,8.4148,531600.0
2006-08-17 13:00:00,8.49,8.52,8.49,8.51,785600.0,8.4148,8.4445,8.4148,8.4346,785600.0
2006-08-17 13:10:00,8.51,8.52,8.47,8.5,390000.0,8.4346,8.4445,8.395,8.4247,390000.0
2006-08-17 13:20:00,8.5,8.5,8.45,8.47,500800.0,8.4247,8.4247,8.3752,8.395,500800.0
2006-08-17 13:30:00,8.47,8.47,8.41,8.46,425600.0,8.395,8.395,8.3355,8.3851,425600.0
2006-08-17 13:40:00,8.45,8.45,8.42,8.42,475200.0,8.3752,8.3752,8.3454,8.3454,475200.0
2006-08-17 13:50:00,8.42,8.43,8.26,8.28,1443600.0,8.3454,8.3553,8.1869,8.2067,1443600.0
2006-08-17 14:00:00,8.28,8.34,8.26,8.26,1118800.0,8.2067,8.2661,8.1869,8.1869,1118800.0
2006-08-17 14:10:00,8.26,8.35,8.26,8.28,790000.0,8.1869,8.2761,8.1869,8.2067,790000.0
2006-08-17 14:20:00,8.28,8.28,8.2,8.2,1346400.0,8.2067,8.2067,8.1274,8.1274,1346400.0
2006-08-17 14:30:00,8.2,8.29,8.19,8.29,910000.0,8.1274,8.2166,8.1175,8.2166,910000.0
2006-08-17 14:40:00,8.28,8.36,8.28,8.29,526400.0,8.2067,8.286,8.2067,8.2166,526400.0
2006-08-17 14:50:00,8.29,8.36,8.29,8.31,457200.0,8.2166,8.286,8.2166,8.2364,457200.0
2006-08-17 15:00:00,8.3,8.43,8.28,8.39,934400.0,8.2265,8.3553,8.2067,8.3157,934400.0
2006-08-17 15:10:00,8.38,8.45,8.37,8.42,767200.0,8.3058,8.3752,8.2959,8.3454,767200.0
2006-08-17 15:20:00,8.43,8.49,8.42,8.46,784800.0,8.3553,8.4148,8.3454,8.3851,784800.0
2006-08-17 15:30:00,8.46,8.47,8.44,8.47,633600.0,8.3851,8.395,8.3653,8.395,633600.0
2006-08-17 15:40:00,8.46,8.49,8.4,8.42,841600.0,8.3851,8.4148,8.3256,8.3454,841600.0
2006-08-17 15:50:00,8.42,8.45,8.33,8.45,2112400.0,8.3454,8.3752,8.2562,8.3752,2112400.0
2006-08-18 09:30:00,8.41,8.65,8.3,8.65,1132000.0,8.3355,8.5734,8.2265,8.5734,1132000.0
2006-08-18 09:40:00,8.64,8.65,8.44,8.49,1172400.0,8.5635,8.5734,8.3653,8.4148,1172400.0
2006-08-18 09:50:00,8.49,8.51,8.37,8.4,570400.0,8.4148,8.4346,8.2959,8.3256,570400.0
2006-08-18 10:00:00,8.4,8.5,8.4,8.49,586400.0,8.3256,8.4247,8.3256,8.4148,586400.0
2006-08-18 10:10:00,8.49,8.49,8.4,8.41,368000.0,8.4148,8.4148,8.3256,8.3355,368000.0
2006-08-18 10:20:00,8.42,8.46,8.35,8.43,507600.0,8.3454,8.3851,8.2761,8.3553,507600.0
2006-08-18 10:30:00,8.42,8.44,8.34,8.39,414800.0,8.3454,8.3653,8.2661,8.3157,414800.0
2006-08-18 10:40:00,8.38,8.41,8.37,8.4,226400.0,8.3058,8.3355,8.2959,8.3256,226400.0
2006-08-18 10:50:00,8.4,8.44,8.39,8.43,339600.0,8.3256,8.3653,8.3157,8.3553,339600.0
2006-08-18 11:00:00,8.43,8.45,8.41,8.42,326000.0,8.3553,8.3752,8.3355,8.3454,326000.0
2006-08-18 11:10:00,8.43,8.45,8.41,8.41,291200.0,8.3553,8.3752,8.3355,8.3355,291200.0
2006-08-18 11:20:00,8.41,8.41,8.39,8.4,164400.0,8.3355,8.3355,8.3157,8.3256,164400.0
2006-08-18 11:30:00,8.4,8.43,8.4,8.42,189600.0,8.3256,8.3553,8.3256,8.3454,189600.0
2006-08-18 11:40:00,8.42,8.43,8.38,8.39,639200.0,8.3454,8.3553,8.3058,8.3157,639200.0
2006-08-18 11:50:00,8.38,8.4,8.37,8.38,541200.0,8.3058,8.3256,8.2959,8.3058,541200.0
2006-08-18 12:00:00,8.38,8.41,8.36,8.4,255200.0,8.3058,8.3355,8.286,8.3256,255200.0
2006-08-18 12:10:00,8.4,8.4,8.38,8.38,221200.0,8.3256,8.3256,8.3058,8.3058,221200.0
2006-08-18 12:20:00,8.39,8.39,8.37,8.38,96000.0,8.3157,8.3157,8.2959,8.3058,96000.0
2006-08-18 12:30:00,8.38,8.4,8.38,8.38,189200.0,8.3058,8.3256,8.3058,8.3058,189200.0
2006-08-18 12:40:00,8.38,8.39,8.37,8.38,90800.0,8.3058,8.3157,8.2959,8.3058,90800.0
2006-08-18 12:50:00,8.38,8.38,8.37,8.38,116400.0,8.3058,8.3058,8.2959,8.3058,116400.0
2006-08-18 13:00:00,8.37,8.37,8.33,8.36,529600.0,8.2959,8.2959,8.2562,8.286,529600.0
2006-08-18 13:10:00,8.36,8.36,8.31,8.31,226400.0,8.286,8.286,8.2364,8.2364,226400.0
2006-08-18 13:20:00,8.32,8.33,8.31,8.31,638000.0,8.2463,8.2562,8.2364,8.2364,638000.0
2006-08-18 13:30:00,8.31,8.35,8.3,8.33,333200.0,8.2364,8.2761,8.2265,8.2562,333200.0
2006-08-18 13:40:00,8.32,8.39,8.32,8.34,289200.0,8.2463,8.3157,8.2463,8.2661,289200.0
2006-08-18 13:50:00,8.34,8.35,8.31,8.32,225600.0,8.2661,8.2761,8.2364,8.2463,225600.0
2006-08-18 14:00:00,8.32,8.32,8.27,8.29,413600.0,8.2463,8.2463,8.1968,8.2166,413600.0
2006-08-18 14:10:00,8.29,8.29,8.22,8.26,896400.0,8.2166,8.2166,8.1472,8.1869,896400.0
2006-08-18 14:20:00,8.26,8.28,8.25,8.28,372400.0,8.1869,8.2067,8.1769,8.2067,372400.0
2006-08-18 14:30:00,8.28,8.28,8.25,8.26,380800.0,8.2067,8.2067,8.1769,8.1869,380800.0
2006-08-18 14:40:00,8.25,8.32,8.25,8.31,264800.0,8.1769,8.2463,8.1769,8.2364,264800.0
2006-08-18 14:50:00,8.31,8.34,8.3,8.3,173600.0,8.2364,8.2661,8.2265,8.2265,173600.0
2006-08-18 15:00:00,8.3,8.3,8.25,8.27,332400.0,8.2265,8.2265,8.1769,8.1968,332400.0
2006-08-18 15:10:00,8.27,8.27,8.22,8.24,752400.0,8.1968,8.1968,8.1472,8.167,752400.0
2006-08-18 15:20:00,8.23,8.29,8.21,8.29,809600.0,8.1571,8.2166,8.1373,8.2166,809600.0
2006-08-18 15:30:00,8.29,8.29,8.21,8.21,1024800.0,8.2166,8.2166,8.1373,8.1373,1024800.0
2006-08-18 15:40:00,8.21,8.22,8.15,8.16,1463200.0,8.1373,8.1472,8.0778,8.0877,1463200.0
2006-08-18 15:50:00,8.15,8.21,8.15,8.21,1483600.0,8.0778,8.1373,8.0778,8.1373,1483600.0
2006-08-21 09:30:00,8.11,8.19,8.05,8.16,391600.0,8.0382,8.1175,7.9787,8.0877,391600.0
2006-08-21 09:40:00,8.16,8.17,8.05,8.08,637200.0,8.0877,8.0976,7.9787,8.0084,637200.0
2006-08-21 09:50:00,8.08,8.12,8.08,8.11,271600.0,8.0084,8.0481,8.0084,8.0382,271600.0
2006-08-21 10:00:00,8.11,8.14,8.09,8.13,241200.0,8.0382,8.0679,8.0184,8.058,241200.0
2006-08-21 10:10:00,8.13,8.18,8.13,8.18,138800.0,8.058,8.1076,8.058,8.1076,138800.0
2006-08-21 10:20:00,8.18,8.3,8.18,8.23,513200.0,8.1076,8.2265,8.1076,8.1571,513200.0
2006-08-21 10:30:00,8.23,8.26,8.19,8.23,370000.0,8.1571,8.1869,8.1175,8.1571,370000.0
2006-08-21 10:40:00,8.24,8.26,8.23,8.25,188000.0,8.167,8.1869,8.1571,8.1769,188000.0
2006-08-21 10:50:00,8.25,8.29,8.25,8.27,252800.0,8.1769,8.2166,8.1769,8.1968,252800.0
2006-08-21 11:00:00,8.27,8.28,8.24,8.27,206800.0,8.1968,8.2067,8.167,8.1968,206800.0
2006-08-21 11:10:00,8.27,8.27,8.22,8.26,117200.0,8.1968,8.1968,8.1472,8.1869,117200.0
2006-08-21 11:20:00,8.26,8.28,8.24,8.25,148400.0,8.1869,8.2067,8.167,8.1769,148400.0
2006-08-21 11:30:00,8.26,8.27,8.25,8.26,370000.0,8.1869,8.1968,8.1769,8.1869,370000.0
2006-08-21 11:40:00,8.26,8.26,8.22,8.22,117600.0,8.1869,8.1869,8.1472,8.1472,117600.0
2006-08-21 11:50:00,8.22,8.25,8.22,8.23,139200.0,8.1472,8.1769,8.1472,8.1571,139200.0
2006-08-21 12:00:00,8.22,8.24,8.22,8.24,70000.0,8.1472,8.167,8.1472,8.167,70000.0
2006-08-21 12:10:00,8.24,8.24,8.24,8.24,93200.0,8.167,8.167,8.167,8.167,93200.0
2006-08-21 12:20:00,8.24,8.25,8.23,8.24,191600.0,8.167,8.1769,8.1571,8.167,191600.0
2006-08-21 12:30:00,8.24,8.24,8.23,8.24,76000.0,8.167,8.167,8.1571,8.167,76000.0
2006-08-21 12:40:00,8.24,8.25,8.23,8.23,124400.0,8.167,8.1769,8.1571,8.1571,124400.0
2006-08-21 12:50:00,8.24,8.26,8.24,8.24,76400.0,8.167,8.1869,8.167,8.167,76400.0
2006-08-21 13:00:00,8.24,8.26,8.24,8.25,127600.0,8.167,8.1869,8.167,8.1769,127600.0
2006-08-21 13:10:00,8.24,8.25,8.24,8.24,30000.0,8.167,8.1769,8.167,8.167,30000.0
2006-08-21 13:20:00,8.24,8.24,8.23,8.23,47600.0,8.167,8.167,8.1571,8.1571,47600.0
2006-08-21 13:30:00,8.24,8.26,8.23,8.26,139200.0,8.167,8.1869,8.1571,8.1869,139200.0
2006-08-21 13:40:00,8.25,8.26,8.25,8.26,103600.0,8.1769,8.1869,8.1769,8.1869,103600.0
2006-08-21 13:50:00,8.26,8.26,8.25,8.26,150400.0,8.1869,8.1869,8.1769,8.1869,150400.0
2006-08-21 14:00:00,8.26,8.29,8.23,8.24,445600.0,8.1869,8.2166,8.1571,8.167,445600.0
2006-08-21 14:10:00,8.23,8.25,8.22,8.24,68400.0,8.1571,8.1769,8.1472,8.167,68400.0
2006-08-21 14:20:00,8.24,8.24,8.17,8.2,267600.0,8.167,8.167,8.0976,8.1274,267600.0
2006-08-21 14:30:00,8.2,8.25,8.2,8.24,118000.0,8.1274,8.1769,8.1274,8.167,118000.0
2006-08-21 14:40:00,8.24,8.25,8.23,8.24,83600.0,8.167,8.1769,8.1571,8.167,83600.0
2006-08-21 14:50:00,8.24,8.26,8.24,8.26,137200.0,8.167,8.1869,8.167,8.1869,137200.0
2006-08-21 15:00:00,8.26,8.26,8.24,8.24,166400.0,8.1869,8.1869,8.167,8.167,166400.0
2006-08-21 15:10:00,8.24,8.26,8.24,8.26,136800.0,8.167,8.1869,8.167,8.1869,136800.0
2006-08-21 15:20:00,8.26,8.26,8.25,8.25,222000.0,8.1869,8.1869,8.1769,8.1769,222000.0
2006-08-21 15:30:00,8.25,8.26,8.24,8.26,215600.0,8.1769,8.1869,8.167,8.1869,215600.0
2006-08-21 15:40:00,8.26,8.26,8.24,8.24,357600.0,8.1869,8.1869,8.167,8.167,357600.0
2006-08-21 15:50:00,8.24,8.25,8.22,8.24,312000.0,8.167,8.1769,8.1472,8.167,312000.0
2006-08-22 09:30:00,8.25,8.28,8.23,8.26,391600.0,8.1769,8.2067,8.1571,8.1869,391600.0
2006-08-22 09:40:00,8.26,8.3,8.26,8.3,409200.0,8.1869,8.2265,8.1869,8.2265,409200.0
2006-08-22 09:50:00,8.3,8.42,8.3,8.38,689200.0,8.2265,8.3454,8.2265,8.3058,689200.0
2006-08-22 10:00:00,8.38,8.4,8.29,8.3,271600.0,8.3058,8.3256,8.2166,8.2265,271600.0
2006-08-22 10:10:00,8.29,8.32,8.28,8.31,310000.0,8.2166,8.2463,8.2067,8.2364,310000.0
2006-08-22 10:20:00,8.31,8.37,8.31,8.35,168000.0,8.2364,8.2959,8.2364,8.2761,168000.0
2006-08-22 10:30:00,8.35,8.37,8.35,8.37,259200.0,8.2761,8.2959,8.2761,8.2959,259200.0
2006-08-22 10:40:00,8.37,8.43,8.36,8.43,444400.0,8.2959,8.3553,8.286,8.3553,444400.0
2006-08-22 10:50:00,8.42,8.47,8.42,8.45,431600.0,8.3454,8.395,8.3454,8.3752,431600.0
2006-08-22 11:00:00,8.45,8.45,8.37,8.37,251600.0,8.3752,8.3752,8.2959,8.2959,251600.0
2006-08-22 11:10:00,8.36,8.39,8.36,8.38,174400.0,8.286,8.3157,8.286,8.3058,174400.0
2006-08-22 11:20:00,8.38,8.45,8.38,8.45,294400.0,8.3058,8.3752,8.3058,8.3752,294400.0
2006-08-22 11:30:00,8.45,8.46,8.42,8.42,531200.0,8.3752,8.3851,8.3454,8.3454,531200.0
2006-08-22 11:40:00,8.41,8.42,8.37,8.38,196800.0,8.3355,8.3454,8.2959,8.3058,196800.0
2006-08-22 11:50:00,8.37,8.37,8.33,8.35,187600.0,8.2959,8.2959,8.2562,8.2761,187600.0
2006-08-22 12:00:00,8.35,8.37,8.35,8.36,290800.0,8.2761,8.2959,8.2761,8.286,290800.0
2006-08-22 12:10:00,8.36,8.4,8.36,8.38,105200.0,8.286,8.3256,8.286,8.3058,105200.0
2006-08-22 12:20:00,8.38,8.38,8.32,8.33,444800.0,8.3058,8.3058,8.2463,8.2562,444800.0
2006-08-22 12:30:00,8.33,8.33,8.3,8.3,198000.0,8.2562,8.2562,8.2265,8.2265,198000.0
2006-08-22 12:40:00,8.3,8.33,8.3,8.32,57600.0,8.2265,8.2562,8.2265,8.2463,57600.0
2006-08-22 12:50:00,8.32,8.35,8.32,8.35,31600.0,8.2463,8.2761,8.2463,8.2761,31600.0
2006-08-22 13:00:00,8.35,8.36,8.31,8.31,130400.0,8.2761,8.286,8.2364,8.2364,130400.0
2006-08-22 13:10:00,8.31,8.36,8.31,8.34,113200.0,8.2364,8.286,8.2364,8.2661,113200.0
2006-08-22 13:20:00,8.34,8.34,8.31,8.31,109600.0,8.2661,8.2661,8.2364,8.2364,109600.0
2006-08-22 13:30:00,8.31,8.33,8.31,8.32,76800.0,8.2364,8.2562,8.2364,8.2463,76800.0
2006-08-22 13:40:00,8.32,8.32,8.3,8.3,71200.0,8.2463,8.2463,8.2265,8.2265,71200.0
2006-08-22 13:50:00,8.3,8.32,8.3,8.31,144400.0,8.2265,8.2463,8.2265,8.2364,144400.0
2006-08-22 14:00:00,8.3,8.31,8.3,8.3,77200.0,8.2265,8.2364,8.2265,8.2265,77200.0
2006-08-22 14:10:00,8.3,8.31,8.29,8.3,214000.0,8.2265,8.2364,8.2166,8.2265,214000.0
2006-08-22 14:20:00,8.31,8.31,8.29,8.3,96000.0,8.2364,8.2364,8.2166,8.2265,96000.0
2006-08-22 14:30:00,8.3,8.31,8.3,8.3,106800.0,8.2265,8.2364,8.2265,8.2265,106800.0
2006-08-22 14:40:00,8.3,8.33,8.3,8.31,110000.0,8.2265,8.2562,8.2265,8.2364,110000.0
2006-08-22 14:50:00,8.31,8.32,8.3,8.32,171200.0,8.2364,8.2463,8.2265,8.2463,171200.0
2006-08-22 15:00:00,8.32,8.35,8.32,8.33,109600.0,8.2463,8.2761,8.2463,8.2562,109600.0
2006-08-22 15:10:00,8.33,8.34,8.31,8.31,755600.0,8.2562,8.2661,8.2364,8.2364,755600.0
2006-08-22 15:20:00,8.31,8.34,8.31,8.32,207200.0,8.2364,8.2661,8.2364,8.2463,207200.0
2006-08-22 15:30:00,8.33,8.33,8.31,8.31,260000.0,8.2562,8.2562,8.2364,8.2364,260000.0
2006-08-22 15:40:00,8.31,8.31,8.29,8.3,211600.0,8.2364,8.2364,8.2166,8.2265,211600.0
2006-08-22 15:50:00,8.3,8.33,8.3,8.31,163200.0,8.2265,8.2562,8.2265,8.2364,163200.0
2006-08-23 09:30:00,8.44,8.46,8.36,8.45,228000.0,8.3653,8.3851,8.286,8.3752,228000.0
2006-08-23 09:40:00,8.45,8.66,8.45,8.63,611600.0,8.3752,8.5833,8.3752,8.5536,611600.0
2006-08-23 09:50:00,8.64,8.68,8.56,8.66,678000.0,8.5635,8.6031,8.4842,8.5833,678000.0
2006-08-23 10:00:00,8.68,8.74,8.67,8.67,605200.0,8.6031,8.6626,8.5932,8.5932,605200.0
2006-08-23 10:10:00,8.66,8.66,8.55,8.56,517600.0,8.5833,8.5833,8.4743,8.4842,517600.0
2006-08-23 10:20:00,8.56,8.59,8.5,8.55,324800.0,8.4842,8.5139,8.4247,8.4743,324800.0
2006-08-23 10:30:00,8.55,8.56,8.54,8.54,141600.0,8.4743,8.4842,8.4644,8.4644,141600.0
2006-08-23 10:40:00,8.54,8.56,8.53,8.53,152400.0,8.4644,8.4842,8.4545,8.4545,152400.0
2006-08-23 10:50:00,8.53,8.53,8.48,8.51,286800.0,8.4545,8.4545,8.4049,8.4346,286800.0
2006-08-23 11:00:00,8.51,8.52,8.43,8.46,511600.0,8.4346,8.4445,8.3553,8.3851,511600.0
2006-08-23 11:10:00,8.46,8.47,8.42,8.44,374000.0,8.3851,8.395,8.3454,8.3653,374000.0
2006-08-23 11:20:00,8.44,8.45,8.37,8.38,227600.0,8.3653,8.3752,8.2959,8.3058,227600.0
2006-08-23 11:30:00,8.38,8.42,8.38,8.41,151200.0,8.3058,8.3454,8.3058,8.3355,151200.0
2006-08-23 11:40:00,8.41,8.44,8.4,8.44,116800.0,8.3355,8.3653,8.3256,8.3653,116800.0
2006-08-23 11:50:00,8.43,8.49,8.42,8.47,151200.0,8.3553,8.4148,8.3454,8.395,151200.0
2006-08-23 12:00:00,8.47,8.49,8.45,8.47,153200.0,8.395,8.4148,8.3752,8.395,153200.0
2006-08-23 12:10:00,8.47,8.48,8.45,8.46,87200.0,8.395,8.4049,8.3752,8.3851,87200.0
2006-08-23 12:20:00,8.46,8.47,8.44,8.47,85200.0,8.3851,8.395,8.3653,8.395,85200.0
2006-08-23 12:30:00,8.46,8.47,8.45,8.47,72000.0,8.3851,8.395,8.3752,8.395,72000.0
2006-08-23 12:40:00,8.46,8.48,8.46,8.48,69200.0,8.3851,8.4049,8.3851,8.4049,69200.0
2006-08-23 12:50:00,8.48,8.53,8.48,8.51,134000.0,8.4049,8.4545,8.4049,8.4346,134000.0
2006-08-23 13:00:00,8.51,8.51,8.49,8.5,97600.0,8.4346,8.4346,8.4148,8.4247,97600.0
2006-08-23 13:10:00,8.49,8.51,8.49,8.51,124400.0,8.4148,8.4346,8.4148,8.4346,124400.0
2006-08-23 13:20:00,8.5,8.51,8.49,8.5,86800.0,8.4247,8.4346,8.4148,8.4247,86800.0
2006-08-23 13:30:00,8.5,8.51,8.5,8.5,118800.0,8.4247,8.4346,8.4247,8.4247,118800.0
2006-08-23 13:40:00,8.5,8.53,8.49,8.5,248000.0,8.4247,8.4545,8.4148,8.4247,248000.0
2006-08-23 13:50:00,8.5,8.52,8.5,8.51,186400.0,8.4247,8.4445,8.4247,8.4346,186400.0
2006-08-23 14:00:00,8.51,8.52,8.5,8.51,341600.0,8.4346,8.4445,8.4247,8.4346,341600.0
2006-08-23 14:10:00,8.51,8.52,8.49,8.5,173200.0,8.4346,8.4445,8.4148,8.4247,173200.0
2006-08-23 14:20:00,8.5,8.5,8.46,8.46,491200.0,8.4247,8.4247,8.3851,8.3851,491200.0
2006-08-23 14:30:00,8.46,8.47,8.45,8.47,380400.0,8.3851,8.395,8.3752,8.395,380400.0
2006-08-23 14:40:00,8.47,8.5,8.47,8.5,1182400.0,8.395,8.4247,8.395,8.4247,1182400.0
2006-08-23 14:50:00,8.49,8.5,8.48,8.49,120400.0,8.4148,8.4247,8.4049,8.4148,120400.0
2006-08-23 15:00:00,8.49,8.5,8.47,8.49,71600.0,8.4148,8.4247,8.395,8.4148,71600.0
2006-08-23 15:10:00,8.47,8.49,8.45,8.45,51200.0,8.395,8.4148,8.3752,8.3752,51200.0
2006-08-23 15:20:00,8.45,8.46,8.4,8.42,187200.0,8.3752,8.3851,8.3256,8.3454,187200.0
2006-08-23 15:30:00,8.41,8.42,8.38,8.38,109600.0,8.3355,8.3454,8.3058,8.3058,109600.0
2006-08-23 15:40:00,8.38,8.44,8.38,8.42,170000.0,8.3058,8.3653,8.3058,8.3454,170000.0
2006-08-23 15:50:00,8.43,8.46,8.38,8.43,423200.0,8.3553,8.3851,8.3058,8.3553,423200.0
2006-08-24 09:30:00,8.43,8.5,8.42,8.49,132800.0,8.3553,8.4247,8.3454,8.4148,132800.0
2006-08-24 09:40:00,8.49,8.49,8.43,8.44,166000.0,8.4148,8.4148,8.3553,8.3653,166000.0
2006-08-24 09:50:00,8.44,8.44,8.43,8.44,282400.0,8.3653,8.3653,8.3553,8.3653,282400.0
2006-08-24 10:00:00,8.44,8.44,8.37,8.38,118800.0,8.3653,8.3653,8.2959,8.3058,118800.0
2006-08-24 10:10:00,8.39,8.42,8.38,8.39,82400.0,8.3157,8.3454,8.3058,8.3157,82400.0
2006-08-24 10:20:00,8.4,8.41,8.38,8.38,58800.0,8.3256,8.3355,8.3058,8.3058,58800.0
2006-08-24 10:30:00,8.37,8.37,8.26,8.27,234800.0,8.2959,8.2959,8.1869,8.1968,234800.0
2006-08-24 10:40:00,8.28,8.28,8.23,8.25,218000.0,8.2067,8.2067,8.1571,8.1769,218000.0
2006-08-24 10:50:00,8.25,8.31,8.25,8.31,221600.0,8.1769,8.2364,8.1769,8.2364,221600.0
2006-08-24 11:00:00,8.31,8.32,8.29,8.31,65200.0,8.2364,8.2463,8.2166,8.2364,65200.0
2006-08-24 11:10:00,8.32,8.34,8.31,8.34,66000.0,8.2463,8.2661,8.2364,8.2661,66000.0
2006-08-24 11:20:00,8.34,8.36,8.33,8.36,85600.0,8.2661,8.286,8.2562,8.286,85600.0
2006-08-24 11:30:00,8.36,8.36,8.3,8.31,60400.0,8.286,8.286,8.2265,8.2364,60400.0
2006-08-24 11:40:00,8.31,8.31,8.25,8.28,188800.0,8.2364,8.2364,8.1769,8.2067,188800.0
2006-08-24 11:50:00,8.28,8.3,8.27,8.3,68000.0,8.2067,8.2265,8.1968,8.2265,68000.0
2006-08-24 12:00:00,8.31,8.33,8.25,8.25,90800.0,8.2364,8.2562,8.1769,8.1769,90800.0
2006-08-24 12:10:00,8.25,8.28,8.25,8.28,50800.0,8.1769,8.2067,8.1769,8.2067,50800.0
2006-08-24 12:20:00,8.27,8.28,8.26,8.27,62000.0,8.1968,8.2067,8.1869,8.1968,62000.0
2006-08-24 12:30:00,8.28,8.29,8.27,8.28,28400.0,8.2067,8.2166,8.1968,8.2067,28400.0
2006-08-24 12:40:00,8.28,8.34,8.28,8.31,56400.0,8.2067,8.2661,8.2067,8.2364,56400.0
2006-08-24 12:50:00,8.31,8.33,8.31,8.33,34000.0,8.2364,8.2562,8.2364,8.2562,34000.0
2006-08-24 13:00:00,8.33,8.33,8.31,8.31,12000.0,8.2562,8.2562,8.2364,8.2364,12000.0
2006-08-24 13:10:00,8.31,8.34,8.31,8.34,52400.0,8.2364,8.2661,8.2364,8.2661,52400.0
2006-08-24 13:20:00,8.34,8.37,8.34,8.36,109200.0,8.2661,8.2959,8.2661,8.286,109200.0
2006-08-24 13:30:00,8.36,8.36,8.34,8.36,52800.0,8.286,8.286,8.2661,8.286,52800.0
2006-08-24 13:40:00,8.35,8.37,8.35,8.36,43600.0,8.2761,8.2959,8.2761,8.286,43600.0
2006-08-24 13:50:00,8.36,8.38,8.36,8.38,79200.0,8.286,8.3058,8.286,8.3058,79200.0
2006-08-24 14:00:00,8.38,8.41,8.38,8.41,77200.0,8.3058,8.3355,8.3058,8.3355,77200.0
2006-08-24 14:10:00,8.41,8.45,8.41,8.44,127200.0,8.3355,8.3752,8.3355,8.3653,127200.0
2006-08-24 14:20:00,8.43,8.44,8.42,8.44,120800.0,8.3553,8.3653,8.3454,8.3653,120800.0
2006-08-24 14:30:00,8.43,8.44,8.4,8.41,240400.0,8.3553,8.3653,8.3256,8.3355,240400.0
2006-08-24 14:40:00,8.41,8.42,8.37,8.4,201600.0,8.3355,8.3454,8.2959,8.3256,201600.0
2006-08-24 14:50:00,8.4,8.42,8.4,8.41,38800.0,8.3256,8.3454,8.3256,8.3355,38800.0
2006-08-24 15:00:00,8.42,8.42,8.4,8.41,112000.0,8.3454,8.3454,8.3256,8.3355,112000.0
2006-08-24 15:10:00,8.41,8.43,8.41,8.43,204800.0,8.3355,8.3553,8.3355,8.3553,204800.0
2006-08-24 15:20:00,8.43,8.46,8.43,8.45,140000.0,8.3553,8.3851,8.3553,8.3752,140000.0
2006-08-24 15:30:00,8.45,8.47,8.45,8.47,132800.0,8.3752,8.395,8.3752,8.395,132800.0
2006-08-24 15:40:00,8.47,8.47,8.45,8.45,113200.0,8.395,8.395,8.3752,8.3752,113200.0
2006-08-24 15:50:00,8.45,8.45,8.42,8.45,232400.0,8.3752,8.3752,8.3454,8.3752,232400.0
2006-08-25 09:30:00,8.38,8.45,8.36,8.43,170800.0,8.3058,8.3752,8.286,8.3553,170800.0
2006-08-25 09:40:00,8.42,8.47,8.4,8.45,84800.0,8.3454,8.395,8.3256,8.3752,84800.0
2006-08-25 09:50:00,8.44,8.47,8.43,8.46,42400.0,8.3653,8.395,8.3553,8.3851,42400.0
2006-08-25 10:00:00,8.45,8.46,8.43,8.43,147600.0,8.3752,8.3851,8.3553,8.3553,147600.0
2006-08-25 10:10:00,8.44,8.44,8.39,8.39,79600.0,8.3653,8.3653,8.3157,8.3157,79600.0
2006-08-25 10:20:00,8.4,8.43,8.38,8.41,454800.0,8.3256,8.3553,8.3058,8.3355,454800.0
2006-08-25 10:30:00,8.41,8.41,8.36,8.36,87200.0,8.3355,8.3355,8.286,8.286,87200.0
2006-08-25 10:40:00,8.36,8.36,8.32,8.33,86800.0,8.286,8.286,8.2463,8.2562,86800.0
2006-08-25 10:50:00,8.34,8.36,8.34,8.35,101200.0,8.2661,8.286,8.2661,8.2761,101200.0
2006-08-25 11:00:00,8.35,8.37,8.35,8.35,257200.0,8.2761,8.2959,8.2761,8.2761,257200.0
2006-08-25 11:10:00,8.35,8.35,8.34,8.35,30000.0,8.2761,8.2761,8.2661,8.2761,30000.0
2006-08-25 11:20:00,8.35,8.35,8.33,8.35,157200.0,8.2761,8.2761,8.2562,8.2761,157200.0
2006-08-25 11:30:00,8.35,8.35,8.33,8.33,42400.0,8.2761,8.2761,8.2562,8.2562,42400.0
2006-08-25 11:40:00,8.32,8.32,8.29,8.3,146000.0,8.2463,8.2463,8.2166,8.2265,146000.0
2006-08-25 11:50:00,8.3,8.3,8.29,8.29,70800.0,8.2265,8.2265,8.2166,8.2166,70800.0
2006-08-25 12:00:00,8.29,8.3,8.27,8.29,162400.0,8.2166,8.2265,8.1968,8.2166,162400.0
2006-08-25 12:10:00,8.3,8.33,8.3,8.31,56800.0,8.2265,8.2562,8.2265,8.2364,56800.0
2006-08-25 12:20:00,8.32,8.33,8.31,8.32,179600.0,8.2463,8.2562,8.2364,8.2463,179600.0
2006-08-25 12:30:00,8.32,8.34,8.32,8.33,269200.0,8.2463,8.2661,8.2463,8.2562,269200.0
2006-08-25 12:40:00,8.33,8.34,8.33,8.34,113600.0,8.2562,8.2661,8.2562,8.2661,113600.0
2006-08-25 12:50:00,8.34,8.38,8.34,8.38,147200.0,8.2661,8.3058,8.2661,8.3058,147200.0
2006-08-25 13:00:00,8.39,8.39,8.36,8.39,92800.0,8.3157,8.3157,8.286,8.3157,92800.0
2006-08-25 13:10:00,8.39,8.39,8.37,8.38,36800.0,8.3157,8.3157,8.2959,8.3058,36800.0
2006-08-25 13:20:00,8.38,8.38,8.36,8.36,176800.0,8.3058,8.3058,8.286,8.286,176800.0
2006-08-25 13:30:00,8.36,8.36,8.34,8.35,33200.0,8.286,8.286,8.2661,8.2761,33200.0
2006-08-25 13:40:00,8.35,8.39,8.35,8.38,38800.0,8.2761,8.3157,8.2761,8.3058,38800.0
2006-08-25 13:50:00,8.38,8.41,8.36,8.38,87600.0,8.3058,8.3355,8.286,8.3058,87600.0
2006-08-25 14:00:00,8.36,8.38,8.35,8.36,201200.0,8.286,8.3058,8.2761,8.286,201200.0
2006-08-25 14:10:00,8.36,8.36,8.34,8.34,50000.0,8.286,8.286,8.2661,8.2661,50000.0
2006-08-25 14:20:00,8.34,8.38,8.34,8.37,108400.0,8.2661,8.3058,8.2661,8.2959,108400.0
2006-08-25 14:30:00,8.38,8.38,8.37,8.38,35600.0,8.3058,8.3058,8.2959,8.3058,35600.0
2006-08-25 14:40:00,8.38,8.38,8.36,8.37,40400.0,8.3058,8.3058,8.286,8.2959,40400.0
2006-08-25 14:50:00,8.37,8.38,8.35,8.35,50400.0,8.2959,8.3058,8.2761,8.2761,50400.0
2006-08-25 15:00:00,8.35,8.36,8.35,8.36,47200.0,8.2761,8.286,8.2761,8.286,47200.0
2006-08-25 15:10:00,8.37,8.38,8.36,8.38,37600.0,8.2959,8.3058,8.286,8.3058,37600.0
2006-08-25 15:20:00,8.38,8.38,8.35,8.38,63600.0,8.3058,8.3058,8.2761,8.3058,63600.0
2006-08-25 15:30:00,8.37,8.4,8.37,8.4,38800.0,8.2959,8.3256,8.2959,8.3256,38800.0
2006-08-25 15:40:00,8.39,8.41,8.39,8.41,162800.0,8.3157,8.3355,8.3157,8.3355,162800.0
2006-08-25 15:50:00,8.41,8.42,8.38,8.38,254400.0,8.3355,8.3454,8.3058,8.3058,254400.0
2006-08-28 09:30:00,8.3,8.39,8.3,8.36,191200.0,8.2265,8.3157,8.2265,8.286,191200.0
2006-08-28 09:40:00,8.34,8.34,8.31,8.32,134800.0,8.2661,8.2661,8.2364,8.2463,134800.0
2006-08-28 09:50:00,8.33,8.4,8.33,8.4,140400.0,8.2562,8.3256,8.2562,8.3256,140400.0
2006-08-28 10:00:00,8.4,8.46,8.4,8.41,54400.0,8.3256,8.3851,8.3256,8.3355,54400.0
2006-08-28 10:10:00,8.41,8.42,8.39,8.4,93600.0,8.3355,8.3454,8.3157,8.3256,93600.0
2006-08-28 10:20:00,8.4,8.44,8.4,8.44,118000.0,8.3256,8.3653,8.3256,8.3653,118000.0
2006-08-28 10:30:00,8.44,8.46,8.43,8.46,156800.0,8.3653,8.3851,8.3553,8.3851,156800.0
2006-08-28 10:40:00,8.46,8.49,8.46,8.46,75200.0,8.3851,8.4148,8.3851,8.3851,75200.0
2006-08-28 10:50:00,8.47,8.47,8.46,8.46,76000.0,8.395,8.395,8.3851,8.3851,76000.0
2006-08-28 11:00:00,8.46,8.48,8.44,8.46,60400.0,8.3851,8.4049,8.3653,8.3851,60400.0
2006-08-28 11:10:00,8.46,8.47,8.46,8.46,32400.0,8.3851,8.395,8.3851,8.3851,32400.0
2006-08-28 11:20:00,8.47,8.47,8.47,8.47,23200.0,8.395,8.395,8.395,8.395,23200.0
2006-08-28 11:30:00,8.46,8.47,8.44,8.47,162800.0,8.3851,8.395,8.3653,8.395,162800.0
2006-08-28 11:40:00,8.47,8.49,8.47,8.48,41200.0,8.395,8.4148,8.395,8.4049,41200.0
2006-08-28 11:50:00,8.49,8.53,8.48,8.53,122800.0,8.4148,8.4545,8.4049,8.4545,122800.0
2006-08-28 12:00:00,8.52,8.53,8.51,8.51,31200.0,8.4445,8.4545,8.4346,8.4346,31200.0
2006-08-28 12:10:00,8.51,8.52,8.51,8.52,38800.0,8.4346,8.4445,8.4346,8.4445,38800.0
2006-08-28 12:20:00,8.53,8.53,8.49,8.49,41200.0,8.4545,8.4545,8.4148,8.4148,41200.0
2006-08-28 12:30:00,8.48,8.49,8.46,8.49,62400.0,8.4049,8.4148,8.3851,8.4148,62400.0
2006-08-28 12:40:00,8.49,8.51,8.49,8.5,23200.0,8.4148,8.4346,8.4148,8.4247,23200.0
2006-08-28 12:50:00,8.5,8.5,8.49,8.5,24800.0,8.4247,8.4247,8.4148,8.4247,24800.0
2006-08-28 13:00:00,8.5,8.5,8.48,8.49,109600.0,8.4247,8.4247,8.4049,8.4148,109600.0
2006-08-28 13:10:00,8.49,8.49,8.48,8.49,96400.0,8.4148,8.4148,8.4049,8.4148,96400.0
2006-08-28 13:20:00,8.49,8.5,8.46,8.48,206000.0,8.4148,8.4247,8.3851,8.4049,206000.0
2006-08-28 13:30:00,8.49,8.5,8.46,8.49,134800.0,8.4148,8.4247,8.3851,8.4148,134800.0
2006-08-28 13:40:00,8.48,8.49,8.47,8.49,93600.0,8.4049,8.4148,8.395,8.4148,93600.0
2006-08-28 13:50:00,8.49,8.52,8.49,8.49,86000.0,8.4148,8.4445,8.4148,8.4148,86000.0
2006-08-28 14:00:00,8.49,8.51,8.49,8.5,31600.0,8.4148,8.4346,8.4148,8.4247,31600.0
2006-08-28 14:10:00,8.5,8.5,8.48,8.48,98800.0,8.4247,8.4247,8.4049,8.4049,98800.0
2006-08-28 14:20:00,8.47,8.48,8.45,8.47,65200.0,8.395,8.4049,8.3752,8.395,65200.0
2006-08-28 14:30:00,8.47,8.47,8.46,8.47,52800.0,8.395,8.395,8.3851,8.395,52800.0
2006-08-28 14:40:00,8.48,8.49,8.47,8.49,28400.0,8.4049,8.4148,8.395,8.4148,28400.0
2006-08-28 14:50:00,8.49,8.5,8.49,8.5,147200.0,8.4148,8.4247,8.4148,8.4247,147200.0
2006-08-28 15:00:00,8.5,8.52,8.49,8.52,55200.0,8.4247,8.4445,8.4148,8.4445,55200.0
2006-08-28 15:10:00,8.52,8.52,8.5,8.5,73200.0,8.4445,8.4445,8.4247,8.4247,73200.0
2006-08-28 15:20:00,8.5,8.52,8.49,8.52,149200.0,8.4247,8.4445,8.4148,8.4445,149200.0
2006-08-28 15:30:00,8.51,8.51,8.49,8.49,98800.0,8.4346,8.4346,8.4148,8.4148,98800.0
2006-08-28 15:40:00,8.49,8.49,8.47,8.49,160400.0,8.4148,8.4148,8.395,8.4148,160400.0
2006-08-28 15:50:00,8.49,8.5,8.48,8.49,161600.0,8.4148,8.4247,8.4049,8.4148,161600.0
2006-08-29 09:30:00,8.48,8.49,8.45,8.45,74800.0,8.4049,8.4148,8.3752,8.3752,74800.0
2006-08-29 09:40:00,8.45,8.48,8.43,8.48,128000.0,8.3752,8.4049,8.3553,8.4049,128000.0
2006-08-29 09:50:00,8.48,8.55,8.48,8.55,182400.0,8.4049,8.4743,8.4049,8.4743,182400.0
2006-08-29 10:00:00,8.55,8.55,8.48,8.53,137600.0,8.4743,8.4743,8.4049,8.4545,137600.0
2006-08-29 10:10:00,8.53,8.53,8.48,8.49,137600.0,8.4545,8.4545,8.4049,8.4148,137600.0
2006-08-29 10:20:00,8.49,8.51,8.48,8.49,173600.0,8.4148,8.4346,8.4049,8.4148,173600.0
2006-08-29 10:30:00,8.49,8.51,8.49,8.51,77200.0,8.4148,8.4346,8.4148,8.4346,77200.0
2006-08-29 10:40:00,8.5,8.5,8.5,8.5,77600.0,8.4247,8.4247,8.4247,8.4247,77600.0
2006-08-29 10:50:00,8.5,8.5,8.48,8.49,58000.0,8.4247,8.4247,8.4049,8.4148,58000.0
2006-08-29 11:00:00,8.48,8.49,8.47,8.47,43200.0,8.4049,8.4148,8.395,8.395,43200.0
2006-08-29 11:10:00,8.47,8.49,8.47,8.49,63600.0,8.395,8.4148,8.395,8.4148,63600.0
2006-08-29 11:20:00,8.49,8.5,8.46,8.48,272000.0,8.4148,8.4247,8.3851,8.4049,272000.0
2006-08-29 11:30:00,8.47,8.47,8.46,8.46,166000.0,8.395,8.395,8.3851,8.3851,166000.0
2006-08-29 11:40:00,8.47,8.47,8.45,8.46,85200.0,8.395,8.395,8.3752,8.3851,85200.0
2006-08-29 11:50:00,8.45,8.47,8.45,8.45,224400.0,8.3752,8.395,8.3752,8.3752,224400.0
2006-08-29 12:00:00,8.45,8.46,8.44,8.46,137200.0,8.3752,8.3851,8.3653,8.3851,137200.0
2006-08-29 12:10:00,8.46,8.46,8.45,8.46,34000.0,8.3851,8.3851,8.3752,8.3851,34000.0
2006-08-29 12:20:00,8.45,8.46,8.44,8.44,95600.0,8.3752,8.3851,8.3653,8.3653,95600.0
2006-08-29 12:30:00,8.45,8.45,8.44,8.45,79600.0,8.3752,8.3752,8.3653,8.3752,79600.0
2006-08-29 12:40:00,8.45,8.46,8.45,8.45,284400.0,8.3752,8.3851,8.3752,8.3752,284400.0
2006-08-29 12:50:00,8.45,8.45,8.43,8.44,113600.0,8.3752,8.3752,8.3553,8.3653,113600.0
2006-08-29 13:00:00,8.45,8.46,8.42,8.45,329600.0,8.3752,8.3851,8.3454,8.3752,329600.0
2006-08-29 13:10:00,8.46,8.47,8.46,8.46,39600.0,8.3851,8.395,8.3851,8.3851,39600.0
2006-08-29 13:20:00,8.46,8.46,8.46,8.46,60400.0,8.3851,8.3851,8.3851,8.3851,60400.0
2006-08-29 13:30:00,8.46,8.46,8.45,8.45,111200.0,8.3851,8.3851,8.3752,8.3752,111200.0
2006-08-29 13:40:00,8.45,8.46,8.44,8.44,136000.0,8.3752,8.3851,8.3653,8.3653,136000.0
2006-08-29 13:50:00,8.44,8.46,8.44,8.45,63200.0,8.3653,8.3851,8.3653,8.3752,63200.0
2006-08-29 14:00:00,8.45,8.48,8.44,8.47,108800.0,8.3752,8.4049,8.3653,8.395,108800.0
2006-08-29 14:10:00,8.46,8.51,8.46,8.51,80400.0,8.3851,8.4346,8.3851,8.4346,80400.0
2006-08-29 14:20:00,8.51,8.51,8.48,8.49,47200.0,8.4346,8.4346,8.4049,8.4148,47200.0
2006-08-29 14:30:00,8.49,8.53,8.49,8.53,154800.0,8.4148,8.4545,8.4148,8.4545,154800.0
2006-08-29 14:40:00,8.53,8.59,8.53,8.58,142000.0,8.4545,8.5139,8.4545,8.504,142000.0
2006-08-29 14:50:00,8.59,8.6,8.56,8.59,68400.0,8.5139,8.5238,8.4842,8.5139,68400.0
2006-08-29 15:00:00,8.59,8.59,8.56,8.57,128000.0,8.5139,8.5139,8.4842,8.4941,128000.0
2006-08-29 15:10:00,8.57,8.59,8.57,8.59,146400.0,8.4941,8.5139,8.4941,8.5139,146400.0
2006-08-29 15:20:00,8.59,8.6,8.58,8.59,170800.0,8.5139,8.5238,8.504,8.5139,170800.0
2006-08-29 15:30:00,8.59,8.59,8.58,8.58,203600.0,8.5139,8.5139,8.504,8.504,203600.0
2006-08-29 15:40:00,8.58,8.62,8.58,8.61,254800.0,8.504,8.5437,8.504,8.5338,254800.0
2006-08-29 15:50:00,8.61,8.66,8.6,8.66,392800.0,8.5338,8.5833,8.5238,8.5833,392800.0
2006-08-30 09:30:00,8.66,8.67,8.57,8.57,119200.0,8.5833,8.5932,8.4941,8.4941,119200.0
2006-08-30 09:40:00,8.57,8.6,8.52,8.58,151600.0,8.4941,8.5238,8.4445,8.504,151600.0
2006-08-30 09:50:00,8.58,8.58,8.52,8.54,235600.0,8.504,8.504,8.4445,8.4644,235600.0
2006-08-30 10:00:00,8.53,8.59,8.53,8.58,100400.0,8.4545,8.5139,8.4545,8.504,100400.0
2006-08-30 10:10:00,8.58,8.63,8.57,8.61,66800.0,8.504,8.5536,8.4941,8.5338,66800.0
2006-08-30 10:20:00,8.6,8.7,8.59,8.7,186000.0,8.5238,8.623,8.5139,8.623,186000.0
2006-08-30 10:30:00,8.7,8.71,8.66,8.69,70000.0,8.623,8.6329,8.5833,8.613,70000.0
2006-08-30 10:40:00,8.7,8.74,8.7,8.71,170000.0,8.623,8.6626,8.623,8.6329,170000.0
2006-08-30 10:50:00,8.71,8.72,8.64,8.64,44800.0,8.6329,8.6428,8.5635,8.5635,44800.0
2006-08-30 11:00:00,8.65,8.65,8.64,8.65,64400.0,8.5734,8.5734,8.5635,8.5734,64400.0
2006-08-30 11:10:00,8.65,8.65,8.61,8.64,277200.0,8.5734,8.5734,8.5338,8.5635,277200.0
2006-08-30 11:20:00,8.64,8.64,8.61,8.63,130400.0,8.5635,8.5635,8.5338,8.5536,130400.0
2006-08-30 11:30:00,8.63,8.63,8.61,8.61,59600.0,8.5536,8.5536,8.5338,8.5338,59600.0
2006-08-30 11:40:00,8.62,8.63,8.6,8.6,69600.0,8.5437,8.5536,8.5238,8.5238,69600.0
2006-08-30 11:50:00,8.6,8.61,8.58,8.59,87200.0,8.5238,8.5338,8.504,8.5139,87200.0
2006-08-30 12:00:00,8.59,8.62,8.59,8.61,48400.0,8.5139,8.5437,8.5139,8.5338,48400.0
2006-08-30 12:10:00,8.61,8.62,8.59,8.59,42000.0,8.5338,8.5437,8.5139,8.5139,42000.0
2006-08-30 12:20:00,8.59,8.6,8.59,8.6,62400.0,8.5139,8.5238,8.5139,8.5238,62400.0
2006-08-30 12:30:00,8.6,8.61,8.59,8.61,111600.0,8.5238,8.5338,8.5139,8.5338,111600.0
2006-08-30 12:40:00,8.62,8.62,8.6,8.62,58400.0,8.5437,8.5437,8.5238,8.5437,58400.0
2006-08-30 12:50:00,8.62,8.63,8.6,8.63,62000.0,8.5437,8.5536,8.5238,8.5536,62000.0
2006-08-30 13:00:00,8.63,8.64,8.61,8.63,86800.0,8.5536,8.5635,8.5338,8.5536,86800.0
2006-08-30 13:10:00,8.62,8.62,8.62,8.62,16800.0,8.5437,8.5437,8.5437,8.5437,16800.0
2006-08-30 13:20:00,8.62,8.63,8.61,8.61,145600.0,8.5437,8.5536,8.5338,8.5338,145600.0
2006-08-30 13:30:00,8.61,8.65,8.61,8.63,192000.0,8.5338,8.5734,8.5338,8.5536,192000.0
2006-08-30 13:40:00,8.63,8.64,8.61,8.61,26000.0,8.5536,8.5635,8.5338,8.5338,26000.0
2006-08-30 13:50:00,8.61,8.62,8.6,8.62,117200.0,8.5338,8.5437,8.5238,8.5437,117200.0
2006-08-30 14:00:00,8.62,8.63,8.62,8.62,208800.0,8.5437,8.5536,8.5437,8.5437,208800.0
2006-08-30 14:10:00,8.62,8.63,8.62,8.63,32800.0,8.5437,8.5536,8.5437,8.5536,32800.0
2006-08-30 14:20:00,8.63,8.65,8.63,8.63,36400.0,8.5536,8.5734,8.5536,8.5536,36400.0
2006-08-30 14:30:00,8.63,8.63,8.61,8.61,62400.0,8.5536,8.5536,8.5338,8.5338,62400.0
2006-08-30 14:40:00,8.61,8.63,8.61,8.63,45600.0,8.5338,8.5536,8.5338,8.5536,45600.0
2006-08-30 14:50:00,8.63,8.64,8.62,8.64,32800.0,8.5536,8.5635,8.5437,8.5635,32800.0
2006-08-30 15:00:00,8.64,8.67,8.64,8.67,69600.0,8.5635,8.5932,8.5635,8.5932,69600.0
2006-08-30 15:10:00,8.67,8.68,8.65,8.67,144800.0,8.5932,8.6031,8.5734,8.5932,144800.0
2006-08-30 15:20:00,8.67,8.7,8.67,8.69,69200.0,8.5932,8.623,8.5932,8.613,69200.0
2006-08-30 15:30:00,8.69,8.71,8.69,8.71,52400.0,8.613,8.6329,8.613,8.6329,52400.0
2006-08-30 15:40:00,8.71,8.71,8.68,8.68,63600.0,8.6329,8.6329,8.6031,8.6031,63600.0
2006-08-30 15:50:00,8.68,8.68,8.63,8.67,127200.0,8.6031,8.6031,8.5536,8.5932,127200.0
2006-08-31 09:30:00,8.66,8.68,8.6,8.66,104400.0,8.5833,8.6031,8.5238,8.5833,104400.0
2006-08-31 09:40:00,8.66,8.68,8.63,8.65,73600.0,8.5833,8.6031,8.5536,8.5734,73600.0
2006-08-31 09:50:00,8.65,8.72,8.65,8.7,85200.0,8.5734,8.6428,8.5734,8.623,85200.0
2006-08-31 10:00:00,8.7,8.75,8.7,8.72,187200.0,8.623,8.6725,8.623,8.6428,187200.0
2006-08-31 10:10:00,8.72,8.78,8.71,8.76,620000.0,8.6428,8.7022,8.6329,8.6824,620000.0
2006-08-31 10:20:00,8.75,8.77,8.74,8.74,147600.0,8.6725,8.6923,8.6626,8.6626,147600.0
2006-08-31 10:30:00,8.74,8.75,8.7,8.7,76800.0,8.6626,8.6725,8.623,8.623,76800.0
2006-08-31 10:40:00,8.7,8.73,8.68,8.7,263600.0,8.623,8.6527,8.6031,8.623,263600.0
2006-08-31 10:50:00,8.69,8.72,8.65,8.67,311200.0,8.613,8.6428,8.5734,8.5932,311200.0
2006-08-31 11:00:00,8.67,8.72,8.66,8.69,127200.0,8.5932,8.6428,8.5833,8.613,127200.0
2006-08-31 11:10:00,8.69,8.72,8.69,8.72,59600.0,8.613,8.6428,8.613,8.6428,59600.0
2006-08-31 11:20:00,8.71,8.72,8.7,8.71,95600.0,8.6329,8.6428,8.623,8.6329,95600.0
2006-08-31 11:30:00,8.7,8.72,8.69,8.69,22000.0,8.623,8.6428,8.613,8.613,22000.0
2006-08-31 11:40:00,8.68,8.7,8.61,8.64,441600.0,8.6031,8.623,8.5338,8.5635,441600.0
2006-08-31 11:50:00,8.64,8.64,8.63,8.64,46400.0,8.5635,8.5635,8.5536,8.5635,46400.0
2006-08-31 12:00:00,8.64,8.69,8.63,8.69,28000.0,8.5635,8.613,8.5536,8.613,28000.0
2006-08-31 12:10:00,8.69,8.69,8.67,8.67,5600.0,8.613,8.613,8.5932,8.5932,5600.0
2006-08-31 12:20:00,8.67,8.67,8.64,8.65,20800.0,8.5932,8.5932,8.5635,8.5734,20800.0
2006-08-31 12:30:00,8.64,8.65,8.63,8.64,41200.0,8.5635,8.5734,8.5536,8.5635,41200.0
2006-08-31 12:40:00,8.65,8.67,8.64,8.67,23200.0,8.5734,8.5932,8.5635,8.5932,23200.0
2006-08-31 12:50:00,8.67,8.68,8.67,8.67,20000.0,8.5932,8.6031,8.5932,8.5932,20000.0
2006-08-31 13:00:00,8.67,8.67,8.63,8.63,38400.0,8.5932,8.5932,8.5536,8.5536,38400.0
2006-08-31 13:10:00,8.63,8.65,8.6,8.63,255600.0,8.5536,8.5734,8.5238,8.5536,255600.0
2006-08-31 13:20:00,8.63,8.63,8.62,8.62,24800.0,8.5536,8.5536,8.5437,8.5437,24800.0
2006-08-31 13:30:00,8.62,8.64,8.62,8.62,39200.0,8.5437,8.5635,8.5437,8.5437,39200.0
2006-08-31 13:40:00,8.62,8.63,8.62,8.62,47200.0,8.5437,8.5536,8.5437,8.5437,47200.0
2006-08-31 13:50:00,8.62,8.62,8.62,8.62,18000.0,8.5437,8.5437,8.5437,8.5437,18000.0
2006-08-31 14:00:00,8.62,8.62,8.59,8.6,62000.0,8.5437,8.5437,8.5139,8.5238,62000.0
2006-08-31 14:10:00,8.61,8.63,8.61,8.61,70800.0,8.5338,8.5536,8.5338,8.5338,70800.0
2006-08-31 14:20:00,8.62,8.67,8.6,8.66,110400.0,8.5437,8.5932,8.5238,8.5833,110400.0
2006-08-31 14:30:00,8.66,8.66,8.66,8.66,36400.0,8.5833,8.5833,8.5833,8.5833,36400.0
2006-08-31 14:40:00,8.66,8.67,8.63,8.67,57600.0,8.5833,8.5932,8.5536,8.5932,57600.0
2006-08-31 14:50:00,8.68,8.68,8.66,8.67,95600.0,8.6031,8.6031,8.5833,8.5932,95600.0
2006-08-31 15:00:00,8.67,8.67,8.64,8.66,57200.0,8.5932,8.5932,8.5635,8.5833,57200.0
2006-08-31 15:10:00,8.66,8.66,8.65,8.65,64000.0,8.5833,8.5833,8.5734,8.5734,64000.0
2006-08-31 15:20:00,8.65,8.67,8.65,8.67,78000.0,8.5734,8.5932,8.5734,8.5932,78000.0
2006-08-31 15:30:00,8.65,8.67,8.65,8.65,63200.0,8.5734,8.5932,8.5734,8.5734,63200.0
2006-08-31 15:40:00,8.65,8.65,8.6,8.61,121200.0,8.5734,8.5734,8.5238,8.5338,121200.0
2006-08-31 15:50:00,8.61,8.63,8.6,8.62,204000.0,8.5338,8.5536,8.5238,8.5437,204000.0
2006-09-01 09:30:00,8.68,8.74,8.68,8.72,320000.0,8.6031,8.6626,8.6031,8.6428,320000.0
2006-09-01 09:40:00,8.71,8.72,8.63,8.66,61600.0,8.6329,8.6428,8.5536,8.5833,61600.0
2006-09-01 09:50:00,8.66,8.72,8.64,8.71,120000.0,8.5833,8.6428,8.5635,8.6329,120000.0
2006-09-01 10:00:00,8.71,8.72,8.67,8.69,264800.0,8.6329,8.6428,8.5932,8.613,264800.0
2006-09-01 10:10:00,8.69,8.71,8.67,8.69,114400.0,8.613,8.6329,8.5932,8.613,114400.0
2006-09-01 10:20:00,8.69,8.7,8.69,8.7,49200.0,8.613,8.623,8.613,8.623,49200.0
2006-09-01 10:30:00,8.71,8.73,8.71,8.72,99600.0,8.6329,8.6527,8.6329,8.6428,99600.0
2006-09-01 10:40:00,8.72,8.73,8.72,8.73,120800.0,8.6428,8.6527,8.6428,8.6527,120800.0
2006-09-01 10:50:00,8.73,8.74,8.72,8.72,86400.0,8.6527,8.6626,8.6428,8.6428,86400.0
2006-09-01 11:00:00,8.72,8.72,8.71,8.71,48000.0,8.6428,8.6428,8.6329,8.6329,48000.0
2006-09-01 11:10:00,8.71,8.71,8.67,8.67,48400.0,8.6329,8.6329,8.5932,8.5932,48400.0
2006-09-01 11:20:00,8.66,8.67,8.65,8.65,36400.0,8.5833,8.5932,8.5734,8.5734,36400.0
2006-09-01 11:30:00,8.65,8.65,8.61,8.61,90000.0,8.5734,8.5734,8.5338,8.5338,90000.0
2006-09-01 11:40:00,8.61,8.62,8.61,8.62,45200.0,8.5338,8.5437,8.5338,8.5437,45200.0
2006-09-01 11:50:00,8.62,8.63,8.62,8.63,41600.0,8.5437,8.5536,8.5437,8.5536,41600.0
2006-09-01 12:00:00,8.63,8.63,8.63,8.63,40000.0,8.5536,8.5536,8.5536,8.5536,40000.0
2006-09-01 12:10:00,8.63,8.64,8.63,8.64,21200.0,8.5536,8.5635,8.5536,8.5635,21200.0
2006-09-01 12:20:00,8.63,8.64,8.62,8.63,60800.0,8.5536,8.5635,8.5437,8.5536,60800.0
2006-09-01 12:30:00,8.63,8.65,8.63,8.65,30000.0,8.5536,8.5734,8.5536,8.5734,30000.0
2006-09-01 12:40:00,8.65,8.69,8.65,8.69,62400.0,8.5734,8.613,8.5734,8.613,62400.0
2006-09-01 12:50:00,8.69,8.71,8.69,8.71,48800.0,8.613,8.6329,8.613,8.6329,48800.0
2006-09-01 13:00:00,8.71,8.71,8.7,8.7,48800.0,8.6329,8.6329,8.623,8.623,48800.0
2006-09-01 13:10:00,8.71,8.71,8.66,8.66,61200.0,8.6329,8.6329,8.5833,8.5833,61200.0
2006-09-01 13:20:00,8.66,8.66,8.63,8.63,45200.0,8.5833,8.5833,8.5536,8.5536,45200.0
2006-09-01 13:30:00,8.63,8.63,8.62,8.63,38000.0,8.5536,8.5536,8.5437,8.5536,38000.0
2006-09-01 13:40:00,8.63,8.63,8.6,8.62,110800.0,8.5536,8.5536,8.5238,8.5437,110800.0
2006-09-01 13:50:00,8.62,8.63,8.62,8.63,40400.0,8.5437,8.5536,8.5437,8.5536,40400.0
2006-09-01 14:00:00,8.63,8.63,8.63,8.63,56000.0,8.5536,8.5536,8.5536,8.5536,56000.0
2006-09-01 14:10:00,8.63,8.63,8.62,8.63,42000.0,8.5536,8.5536,8.5437,8.5536,42000.0
2006-09-01 14:20:00,8.63,8.63,8.6,8.6,60000.0,8.5536,8.5536,8.5238,8.5238,60000.0
2006-09-01 14:30:00,8.6,8.6,8.56,8.56,124000.0,8.5238,8.5238,8.4842,8.4842,124000.0
2006-09-01 14:40:00,8.57,8.59,8.57,8.58,77600.0,8.4941,8.5139,8.4941,8.504,77600.0
2006-09-01 14:50:00,8.59,8.59,8.59,8.59,47200.0,8.5139,8.5139,8.5139,8.5139,47200.0
2006-09-01 15:00:00,8.59,8.63,8.59,8.63,56000.0,8.5139,8.5536,8.5139,8.5536,56000.0
2006-09-01 15:10:00,8.63,8.63,8.62,8.63,70400.0,8.5536,8.5536,8.5437,8.5536,70400.0
2006-09-01 15:20:00,8.63,8.64,8.63,8.63,50400.0,8.5536,8.5635,8.5536,8.5536,50400.0
2006-09-01 15:30:00,8.64,8.64,8.63,8.63,75600.0,8.5635,8.5635,8.5536,8.5536,75600.0
2006-09-01 15:40:00,8.63,8.64,8.6,8.61,91200.0,8.5536,8.5635,8.5238,8.5338,91200.0
2006-09-01 15:50:00,8.61,8.62,8.6,8.6,150800.0,8.5338,8.5437,8.5238,8.5238,150800.0
2006-09-05 09:30:00,8.49,8.52,8.45,8.52,222000.0,8.4148,8.4445,8.3752,8.4445,222000.0
2006-09-05 09:40:00,8.53,8.58,8.5,8.56,288400.0,8.4545,8.504,8.4247,8.4842,288400.0
2006-09-05 09:50:00,8.56,8.58,8.55,8.57,128000.0,8.4842,8.504,8.4743,8.4941,128000.0
2006-09-05 10:00:00,8.56,8.63,8.56,8.62,150800.0,8.4842,8.5536,8.4842,8.5437,150800.0
2006-09-05 10:10:00,8.62,8.64,8.6,8.64,575200.0,8.5437,8.5635,8.5238,8.5635,575200.0
2006-09-05 10:20:00,8.64,8.69,8.62,8.68,231600.0,8.5635,8.613,8.5437,8.6031,231600.0
2006-09-05 10:30:00,8.68,8.68,8.64,8.65,114000.0,8.6031,8.6031,8.5635,8.5734,114000.0
2006-09-05 10:40:00,8.64,8.65,8.62,8.62,173200.0,8.5635,8.5734,8.5437,8.5437,173200.0
2006-09-05 10:50:00,8.62,8.65,8.62,8.65,92000.0,8.5437,8.5734,8.5437,8.5734,92000.0
2006-09-05 11:00:00,8.65,8.65,8.64,8.64,68000.0,8.5734,8.5734,8.5635,8.5635,68000.0
2006-09-05 11:10:00,8.64,8.64,8.64,8.64,56400.0,8.5635,8.5635,8.5635,8.5635,56400.0
2006-09-05 11:20:00,8.64,8.64,8.63,8.63,90800.0,8.5635,8.5635,8.5536,8.5536,90800.0
2006-09-05 11:30:00,8.63,8.63,8.6,8.6,70800.0,8.5536,8.5536,8.5238,8.5238,70800.0
2006-09-05 11:40:00,8.61,8.65,8.61,8.65,201600.0,8.5338,8.5734,8.5338,8.5734,201600.0
2006-09-05 11:50:00,8.65,8.68,8.65,8.67,95200.0,8.5734,8.6031,8.5734,8.5932,95200.0
2006-09-05 12:00:00,8.67,8.69,8.66,8.69,32800.0,8.5932,8.613,8.5833,8.613,32800.0
2006-09-05 12:10:00,8.69,8.69,8.66,8.66,73600.0,8.613,8.613,8.5833,8.5833,73600.0
2006-09-05 12:20:00,8.66,8.66,8.65,8.66,56000.0,8.5833,8.5833,8.5734,8.5833,56000.0
2006-09-05 12:30:00,8.66,8.67,8.66,8.67,30400.0,8.5833,8.5932,8.5833,8.5932,30400.0
2006-09-05 12:40:00,8.67,8.67,8.65,8.65,15600.0,8.5932,8.5932,8.5734,8.5734,15600.0
2006-09-05 12:50:00,8.65,8.65,8.64,8.65,78000.0,8.5734,8.5734,8.5635,8.5734,78000.0
2006-09-05 13:00:00,8.65,8.66,8.64,8.64,102800.0,8.5734,8.5833,8.5635,8.5635,102800.0
2006-09-05 13:10:00,8.64,8.67,8.63,8.67,68400.0,8.5635,8.5932,8.5536,8.5932,68400.0
2006-09-05 13:20:00,8.67,8.67,8.65,8.66,49200.0,8.5932,8.5932,8.5734,8.5833,49200.0
2006-09-05 13:30:00,8.66,8.67,8.66,8.67,50800.0,8.5833,8.5932,8.5833,8.5932,50800.0
2006-09-05 13:40:00,8.67,8.67,8.62,8.63,154400.0,8.5932,8.5932,8.5437,8.5536,154400.0
2006-09-05 13:50:00,8.63,8.64,8.63,8.64,56400.0,8.5536,8.5635,8.5536,8.5635,56400.0
2006-09-05 14:00:00,8.64,8.67,8.64,8.67,39600.0,8.5635,8.5932,8.5635,8.5932,39600.0
2006-09-05 14:10:00,8.67,8.71,8.67,8.7,102400.0,8.5932,8.6329,8.5932,8.623,102400.0
2006-09-05 14:20:00,8.71,8.71,8.7,8.7,176000.0,8.6329,8.6329,8.623,8.623,176000.0
2006-09-05 14:30:00,8.71,8.71,8.69,8.69,62400.0,8.6329,8.6329,8.613,8.613,62400.0
2006-09-05 14:40:00,8.7,8.73,8.69,8.72,143200.0,8.623,8.6527,8.613,8.6428,143200.0
2006-09-05 14:50:00,8.73,8.73,8.72,8.73,44800.0,8.6527,8.6527,8.6428,8.6527,44800.0
2006-09-05 15:00:00,8.73,8.73,8.7,8.7,63600.0,8.6527,8.6527,8.623,8.623,63600.0
2006-09-05 15:10:00,8.71,8.72,8.68,8.69,105600.0,8.6329,8.6428,8.6031,8.613,105600.0
2006-09-05 15:20:00,8.69,8.71,8.69,8.69,30800.0,8.613,8.6329,8.613,8.613,30800.0
2006-09-05 15:30:00,8.69,8.7,8.69,8.7,108400.0,8.613,8.623,8.613,8.623,108400.0
2006-09-05 15:40:00,8.7,8.71,8.68,8.71,91200.0,8.623,8.6329,8.6031,8.6329,91200.0
2006-09-05 15:50:00,8.71,8.72,8.7,8.71,172000.0,8.6329,8.6428,8.623,8.6329,172000.0
2006-09-06 09:30:00,8.51,8.6,8.5,8.57,428400.0,8.4346,8.5238,8.4247,8.4941,428400.0
2006-09-06 09:40:00,8.57,8.61,8.56,8.58,139200.0,8.4941,8.5338,8.4842,8.504,139200.0
2006-09-06 09:50:00,8.59,8.66,8.58,8.62,204400.0,8.5139,8.5833,8.504,8.5437,204400.0
2006-09-06 10:00:00,8.62,8.63,8.6,8.61,96800.0,8.5437,8.5536,8.5238,8.5338,96800.0
2006-09-06 10:10:00,8.61,8.61,8.58,8.58,417200.0,8.5338,8.5338,8.504,8.504,417200.0
2006-09-06 10:20:00,8.57,8.57,8.53,8.53,102000.0,8.4941,8.4941,8.4545,8.4545,102000.0
2006-09-06 10:30:00,8.52,8.53,8.5,8.5,148000.0,8.4445,8.4545,8.4247,8.4247,148000.0
2006-09-06 10:40:00,8.49,8.51,8.47,8.47,130400.0,8.4148,8.4346,8.395,8.395,130400.0
2006-09-06 10:50:00,8.47,8.49,8.43,8.47,148000.0,8.395,8.4148,8.3553,8.395,148000.0
2006-09-06 11:00:00,8.47,8.5,8.43,8.5,89200.0,8.395,8.4247,8.3553,8.4247,89200.0
2006-09-06 11:10:00,8.49,8.5,8.46,8.5,219200.0,8.4148,8.4247,8.3851,8.4247,219200.0
2006-09-06 11:20:00,8.51,8.55,8.5,8.54,78000.0,8.4346,8.4743,8.4247,8.4644,78000.0
2006-09-06 11:30:00,8.54,8.54,8.5,8.51,76800.0,8.4644,8.4644,8.4247,8.4346,76800.0
2006-09-06 11:40:00,8.51,8.53,8.49,8.49,88400.0,8.4346,8.4545,8.4148,8.4148,88400.0
2006-09-06 11:50:00,8.49,8.49,8.43,8.43,95600.0,8.4148,8.4148,8.3553,8.3553,95600.0
2006-09-06 12:00:00,8.42,8.43,8.38,8.41,259200.0,8.3454,8.3553,8.3058,8.3355,259200.0
2006-09-06 12:10:00,8.4,8.43,8.38,8.39,137600.0,8.3256,8.3553,8.3058,8.3157,137600.0
2006-09-06 12:20:00,8.39,8.39,8.33,8.34,241200.0,8.3157,8.3157,8.2562,8.2661,241200.0
2006-09-06 12:30:00,8.34,8.35,8.31,8.31,137600.0,8.2661,8.2761,8.2364,8.2364,137600.0
2006-09-06 12:40:00,8.31,8.36,8.31,8.35,148800.0,8.2364,8.286,8.2364,8.2761,148800.0
2006-09-06 12:50:00,8.36,8.37,8.34,8.34,54800.0,8.286,8.2959,8.2661,8.2661,54800.0
2006-09-06 13:00:00,8.34,8.34,8.32,8.34,70800.0,8.2661,8.2661,8.2463,8.2661,70800.0
2006-09-06 13:10:00,8.34,8.38,8.34,8.37,80800.0,8.2661,8.3058,8.2661,8.2959,80800.0
2006-09-06 13:20:00,8.37,8.38,8.34,8.38,87200.0,8.2959,8.3058,8.2661,8.3058,87200.0
2006-09-06 13:30:00,8.38,8.4,8.37,8.38,92000.0,8.3058,8.3256,8.2959,8.3058,92000.0
2006-09-06 13:40:00,8.38,8.4,8.37,8.4,62400.0,8.3058,8.3256,8.2959,8.3256,62400.0
2006-09-06 13:50:00,8.4,8.4,8.38,8.38,113600.0,8.3256,8.3256,8.3058,8.3058,113600.0
2006-09-06 14:00:00,8.38,8.39,8.34,8.36,153200.0,8.3058,8.3157,8.2661,8.286,153200.0
2006-09-06 14:10:00,8.37,8.37,8.31,8.33,160800.0,8.2959,8.2959,8.2364,8.2562,160800.0
2006-09-06 14:20:00,8.34,8.34,8.31,8.33,249600.0,8.2661,8.2661,8.2364,8.2562,249600.0
2006-09-06 14:30:00,8.33,8.34,8.33,8.33,224400.0,8.2562,8.2661,8.2562,8.2562,224400.0
2006-09-06 14:40:00,8.33,8.35,8.32,8.33,249200.0,8.2562,8.2761,8.2463,8.2562,249200.0
2006-09-06 14:50:00,8.33,8.34,8.31,8.32,246000.0,8.2562,8.2661,8.2364,8.2463,246000.0
2006-09-06 15:00:00,8.31,8.34,8.31,8.31,207600.0,8.2364,8.2661,8.2364,8.2364,207600.0
2006-09-06 15:10:00,8.31,8.33,8.31,8.33,83600.0,8.2364,8.2562,8.2364,8.2562,83600.0
2006-09-06 15:20:00,8.32,8.34,8.31,8.33,145600.0,8.2463,8.2661,8.2364,8.2562,145600.0
2006-09-06 15:30:00,8.33,8.33,8.29,8.32,210400.0,8.2562,8.2562,8.2166,8.2463,210400.0
2006-09-06 15:40:00,8.32,8.34,8.04,8.33,242800.0,8.2463,8.2661,7.9688,8.2562,242800.0
2006-09-06 15:50:00,8.33,8.33,8.29,8.31,410800.0,8.2562,8.2562,8.2166,8.2364,410800.0
2006-09-07 09:30:00,8.25,8.26,8.23,8.25,336800.0,8.1769,8.1869,8.1571,8.1769,336800.0
2006-09-07 09:40:00,8.25,8.28,8.24,8.27,249200.0,8.1769,8.2067,8.167,8.1968,249200.0
2006-09-07 09:50:00,8.27,8.38,8.27,8.35,257200.0,8.1968,8.3058,8.1968,8.2761,257200.0
2006-09-07 10:00:00,8.35,8.35,8.29,8.29,66400.0,8.2761,8.2761,8.2166,8.2166,66400.0
2006-09-07 10:10:00,8.29,8.3,8.25,8.26,336400.0,8.2166,8.2265,8.1769,8.1869,336400.0
2006-09-07 10:20:00,8.26,8.29,8.24,8.26,116400.0,8.1869,8.2166,8.167,8.1869,116400.0
2006-09-07 10:30:00,8.25,8.29,8.24,8.28,85600.0,8.1769,8.2166,8.167,8.2067,85600.0
2006-09-07 10:40:00,8.28,8.28,8.16,8.16,173200.0,8.2067,8.2067,8.0877,8.0877,173200.0
2006-09-07 10:50:00,8.15,8.24,8.15,8.21,151200.0,8.0778,8.167,8.0778,8.1373,151200.0
2006-09-07 11:00:00,8.21,8.3,8.21,8.29,128400.0,8.1373,8.2265,8.1373,8.2166,128400.0
2006-09-07 11:10:00,8.29,8.3,8.29,8.3,93600.0,8.2166,8.2265,8.2166,8.2265,93600.0
2006-09-07 11:20:00,8.3,8.3,8.26,8.27,76800.0,8.2265,8.2265,8.1869,8.1968,76800.0
2006-09-07 11:30:00,8.27,8.32,8.26,8.32,163600.0,8.1968,8.2463,8.1869,8.2463,163600.0
2006-09-07 11:40:00,8.32,8.33,8.32,8.33,462800.0,8.2463,8.2562,8.2463,8.2562,462800.0
2006-09-07 11:50:00,8.33,8.39,8.33,8.38,121600.0,8.2562,8.3157,8.2562,8.3058,121600.0
2006-09-07 12:00:00,8.39,8.42,8.39,8.4,91200.0,8.3157,8.3454,8.3157,8.3256,91200.0
2006-09-07 12:10:00,8.4,8.41,8.38,8.39,48400.0,8.3256,8.3355,8.3058,8.3157,48400.0
2006-09-07 12:20:00,8.39,8.4,8.37,8.37,53600.0,8.3157,8.3256,8.2959,8.2959,53600.0
2006-09-07 12:30:00,8.37,8.4,8.37,8.39,25200.0,8.2959,8.3256,8.2959,8.3157,25200.0
2006-09-07 12:40:00,8.39,8.39,8.35,8.35,239200.0,8.3157,8.3157,8.2761,8.2761,239200.0
2006-09-07 12:50:00,8.34,8.37,8.33,8.37,46000.0,8.2661,8.2959,8.2562,8.2959,46000.0
2006-09-07 13:00:00,8.37,8.38,8.34,8.34,27600.0,8.2959,8.3058,8.2661,8.2661,27600.0
2006-09-07 13:10:00,8.33,8.38,8.33,8.38,23200.0,8.2562,8.3058,8.2562,8.3058,23200.0
2006-09-07 13:20:00,8.37,8.38,8.31,8.31,64000.0,8.2959,8.3058,8.2364,8.2364,64000.0
2006-09-07 13:30:00,8.31,8.36,8.31,8.35,86400.0,8.2364,8.286,8.2364,8.2761,86400.0
2006-09-07 13:40:00,8.35,8.37,8.35,8.36,68800.0,8.2761,8.2959,8.2761,8.286,68800.0
2006-09-07 13:50:00,8.36,8.4,8.36,8.4,297200.0,8.286,8.3256,8.286,8.3256,297200.0
2006-09-07 14:00:00,8.4,8.4,8.36,8.39,185200.0,8.3256,8.3256,8.286,8.3157,185200.0
2006-09-07 14:10:00,8.39,8.39,8.38,8.38,52400.0,8.3157,8.3157,8.3058,8.3058,52400.0
2006-09-07 14:20:00,8.38,8.38,8.33,8.34,44800.0,8.3058,8.3058,8.2562,8.2661,44800.0
2006-09-07 14:30:00,8.33,8.36,8.33,8.36,90800.0,8.2562,8.286,8.2562,8.286,90800.0
2006-09-07 14:40:00,8.35,8.36,8.34,8.35,71600.0,8.2761,8.286,8.2661,8.2761,71600.0
2006-09-07 14:50:00,8.35,8.37,8.35,8.37,61600.0,8.2761,8.2959,8.2761,8.2959,61600.0
2006-09-07 15:00:00,8.36,8.37,8.33,8.33,61200.0,8.286,8.2959,8.2562,8.2562,61200.0
2006-09-07 15:10:00,8.33,8.34,8.33,8.34,104800.0,8.2562,8.2661,8.2562,8.2661,104800.0
2006-09-07 15:20:00,8.34,8.37,8.33,8.37,114000.0,8.2661,8.2959,8.2562,8.2959,114000.0
2006-09-07 15:30:00,8.37,8.37,8.35,8.35,128000.0,8.2959,8.2959,8.2761,8.2761,128000.0
2006-09-07 15:40:00,8.35,8.38,8.35,8.37,143600.0,8.2761,8.3058,8.2761,8.2959,143600.0
2006-09-07 15:50:00,8.37,8.37,8.33,8.34,179200.0,8.2959,8.2959,8.2562,8.2661,179200.0
2006-09-08 09:30:00,8.35,8.42,8.35,8.38,44800.0,8.2761,8.3454,8.2761,8.3058,44800.0
2006-09-08 09:40:00,8.38,8.43,8.38,8.38,66400.0,8.3058,8.3553,8.3058,8.3058,66400.0
2006-09-08 09:50:00,8.39,8.42,8.38,8.4,88000.0,8.3157,8.3454,8.3058,8.3256,88000.0
2006-09-08 10:00:00,8.4,8.4,8.38,8.38,33600.0,8.3256,8.3256,8.3058,8.3058,33600.0
2006-09-08 10:10:00,8.38,8.38,8.36,8.36,36400.0,8.3058,8.3058,8.286,8.286,36400.0
2006-09-08 10:20:00,8.36,8.38,8.35,8.38,39600.0,8.286,8.3058,8.2761,8.3058,39600.0
2006-09-08 10:30:00,8.38,8.4,8.38,8.4,19600.0,8.3058,8.3256,8.3058,8.3256,19600.0
2006-09-08 10:40:00,8.4,8.4,8.38,8.39,35600.0,8.3256,8.3256,8.3058,8.3157,35600.0
2006-09-08 10:50:00,8.39,8.4,8.38,8.39,38400.0,8.3157,8.3256,8.3058,8.3157,38400.0
2006-09-08 11:00:00,8.4,8.42,8.38,8.38,74000.0,8.3256,8.3454,8.3058,8.3058,74000.0
2006-09-08 11:10:00,8.38,8.38,8.38,8.38,33600.0,8.3058,8.3058,8.3058,8.3058,33600.0
2006-09-08 11:20:00,8.37,8.37,8.34,8.35,37200.0,8.2959,8.2959,8.2661,8.2761,37200.0
2006-09-08 11:30:00,8.34,8.34,8.33,8.33,14400.0,8.2661,8.2661,8.2562,8.2562,14400.0
2006-09-08 11:40:00,8.33,8.33,8.29,8.29,154400.0,8.2562,8.2562,8.2166,8.2166,154400.0
2006-09-08 11:50:00,8.29,8.3,8.27,8.3,68000.0,8.2166,8.2265,8.1968,8.2265,68000.0
2006-09-08 12:00:00,8.29,8.3,8.29,8.3,17600.0,8.2166,8.2265,8.2166,8.2265,17600.0
2006-09-08 12:10:00,8.3,8.31,8.3,8.31,29200.0,8.2265,8.2364,8.2265,8.2364,29200.0
2006-09-08 12:20:00,8.31,8.31,8.29,8.29,25600.0,8.2364,8.2364,8.2166,8.2166,25600.0
2006-09-08 12:30:00,8.29,8.31,8.29,8.3,27200.0,8.2166,8.2364,8.2166,8.2265,27200.0
2006-09-08 12:40:00,8.3,8.34,8.3,8.33,45600.0,8.2265,8.2661,8.2265,8.2562,45600.0
2006-09-08 12:50:00,8.33,8.33,8.31,8.32,73600.0,8.2562,8.2562,8.2364,8.2463,73600.0
2006-09-08 13:00:00,8.32,8.33,8.32,8.32,36400.0,8.2463,8.2562,8.2463,8.2463,36400.0
2006-09-08 13:10:00,8.32,8.32,8.31,8.32,18800.0,8.2463,8.2463,8.2364,8.2463,18800.0
2006-09-08 13:20:00,8.32,8.34,8.32,8.34,32800.0,8.2463,8.2661,8.2463,8.2661,32800.0
2006-09-08 13:30:00,8.34,8.34,8.33,8.33,24800.0,8.2661,8.2661,8.2562,8.2562,24800.0
2006-09-08 13:40:00,8.33,8.34,8.33,8.33,16000.0,8.2562,8.2661,8.2562,8.2562,16000.0
2006-09-08 13:50:00,8.33,8.34,8.32,8.34,48400.0,8.2562,8.2661,8.2463,8.2661,48400.0
2006-09-08 14:00:00,8.34,8.34,8.33,8.33,52000.0,8.2661,8.2661,8.2562,8.2562,52000.0
2006-09-08 14:10:00,8.33,8.34,8.33,8.34,64800.0,8.2562,8.2661,8.2562,8.2661,64800.0
2006-09-08 14:20:00,8.34,8.34,8.31,8.31,52800.0,8.2661,8.2661,8.2364,8.2364,52800.0
2006-09-08 14:30:00,8.31,8.32,8.29,8.31,50000.0,8.2364,8.2463,8.2166,8.2364,50000.0
2006-09-08 14:40:00,8.31,8.31,8.28,8.29,29200.0,8.2364,8.2364,8.2067,8.2166,29200.0
2006-09-08 14:50:00,8.29,8.31,8.29,8.31,40800.0,8.2166,8.2364,8.2166,8.2364,40800.0
2006-09-08 15:00:00,8.31,8.31,8.28,8.29,54800.0,8.2364,8.2364,8.2067,8.2166,54800.0
2006-09-08 15:10:00,8.29,8.31,8.29,8.31,157600.0,8.2166,8.2364,8.2166,8.2364,157600.0
2006-09-08 15:20:00,8.31,8.35,8.29,8.35,203200.0,8.2364,8.2761,8.2166,8.2761,203200.0
2006-09-08 15:30:00,8.35,8.35,8.34,8.35,77200.0,8.2761,8.2761,8.2661,8.2761,77200.0
2006-09-08 15:40:00,8.35,8.35,8.33,8.34,85600.0,8.2761,8.2761,8.2562,8.2661,85600.0
2006-09-08 15:50:00,8.34,8.34,8.31,8.33,116400.0,8.2661,8.2661,8.2364,8.2562,116400.0
2006-09-11 09:30:00,8.28,8.3,8.26,8.3,74400.0,8.2067,8.2265,8.1869,8.2265,74400.0
2006-09-11 09:40:00,8.31,8.31,8.27,8.27,85600.0,8.2364,8.2364,8.1968,8.1968,85600.0
2006-09-11 09:50:00,8.26,8.3,8.23,8.28,123600.0,8.1869,8.2265,8.1571,8.2067,123600.0
2006-09-11 10:00:00,8.29,8.32,8.29,8.32,51600.0,8.2166,8.2463,8.2166,8.2463,51600.0
2006-09-11 10:10:00,8.32,8.32,8.31,8.31,50800.0,8.2463,8.2463,8.2364,8.2364,50800.0
2006-09-11 10:20:00,8.31,8.31,8.24,8.25,96800.0,8.2364,8.2364,8.167,8.1769,96800.0
2006-09-11 10:30:00,8.24,8.24,8.17,8.2,77200.0,8.167,8.167,8.0976,8.1274,77200.0
2006-09-11 10:40:00,8.2,8.22,8.19,8.2,159200.0,8.1274,8.1472,8.1175,8.1274,159200.0
2006-09-11 10:50:00,8.19,8.22,8.18,8.2,117600.0,8.1175,8.1472,8.1076,8.1274,117600.0
2006-09-11 11:00:00,8.2,8.21,8.2,8.2,63200.0,8.1274,8.1373,8.1274,8.1274,63200.0
2006-09-11 11:10:00,8.2,8.22,8.2,8.22,69200.0,8.1274,8.1472,8.1274,8.1472,69200.0
2006-09-11 11:20:00,8.22,8.24,8.21,8.22,61200.0,8.1472,8.167,8.1373,8.1472,61200.0
2006-09-11 11:30:00,8.23,8.23,8.21,8.22,91600.0,8.1571,8.1571,8.1373,8.1472,91600.0
2006-09-11 11:40:00,8.22,8.22,8.21,8.21,32800.0,8.1472,8.1472,8.1373,8.1373,32800.0
2006-09-11 11:50:00,8.21,8.22,8.21,8.21,76400.0,8.1373,8.1472,8.1373,8.1373,76400.0
2006-09-11 12:00:00,8.22,8.25,8.21,8.24,103200.0,8.1472,8.1769,8.1373,8.167,103200.0
2006-09-11 12:10:00,8.25,8.27,8.23,8.26,123200.0,8.1769,8.1968,8.1571,8.1869,123200.0
2006-09-11 12:20:00,8.26,8.27,8.24,8.26,96000.0,8.1869,8.1968,8.167,8.1869,96000.0
2006-09-11 12:30:00,8.25,8.26,8.23,8.26,103200.0,8.1769,8.1869,8.1571,8.1869,103200.0
2006-09-11 12:40:00,8.26,8.28,8.26,8.27,88800.0,8.1869,8.2067,8.1869,8.1968,88800.0
2006-09-11 12:50:00,8.27,8.28,8.27,8.28,38000.0,8.1968,8.2067,8.1968,8.2067,38000.0
2006-09-11 13:00:00,8.28,8.29,8.27,8.29,145600.0,8.2067,8.2166,8.1968,8.2166,145600.0
2006-09-11 13:10:00,8.29,8.29,8.28,8.29,147600.0,8.2166,8.2166,8.2067,8.2166,147600.0
2006-09-11 13:20:00,8.29,8.3,8.29,8.3,90800.0,8.2166,8.2265,8.2166,8.2265,90800.0
2006-09-11 13:30:00,8.3,8.31,8.3,8.3,75600.0,8.2265,8.2364,8.2265,8.2265,75600.0
2006-09-11 13:40:00,8.31,8.32,8.3,8.32,118400.0,8.2364,8.2463,8.2265,8.2463,118400.0
2006-09-11 13:50:00,8.32,8.32,8.32,8.32,41200.0,8.2463,8.2463,8.2463,8.2463,41200.0
2006-09-11 14:00:00,8.32,8.33,8.31,8.32,90800.0,8.2463,8.2562,8.2364,8.2463,90800.0
2006-09-11 14:10:00,8.32,8.32,8.31,8.32,33600.0,8.2463,8.2463,8.2364,8.2463,33600.0
2006-09-11 14:20:00,8.32,8.33,8.31,8.31,70400.0,8.2463,8.2562,8.2364,8.2364,70400.0
2006-09-11 14:30:00,8.31,8.32,8.3,8.3,112400.0,8.2364,8.2463,8.2265,8.2265,112400.0
2006-09-11 14:40:00,8.3,8.32,8.3,8.32,72000.0,8.2265,8.2463,8.2265,8.2463,72000.0
2006-09-11 14:50:00,8.32,8.32,8.31,8.32,102000.0,8.2463,8.2463,8.2364,8.2463,102000.0
2006-09-11 15:00:00,8.32,8.32,8.31,8.31,34400.0,8.2463,8.2463,8.2364,8.2364,34400.0
2006-09-11 15:10:00,8.3,8.31,8.28,8.29,58800.0,8.2265,8.2364,8.2067,8.2166,58800.0
2006-09-11 15:20:00,8.28,8.31,8.27,8.31,42800.0,8.2067,8.2364,8.1968,8.2364,42800.0
2006-09-11 15:30:00,8.31,8.32,8.31,8.31,28800.0,8.2364,8.2463,8.2364,8.2364,28800.0
2006-09-11 15:40:00,8.32,8.32,8.31,8.31,89200.0,8.2463,8.2463,8.2364,8.2364,89200.0
2006-09-11 15:50:00,8.31,8.33,8.31,8.33,121200.0,8.2364,8.2562,8.2364,8.2562,121200.0
2006-09-12 09:30:00,8.37,8.42,8.36,8.4,118000.0,8.2959,8.3454,8.286,8.3256,118000.0
2006-09-12 09:40:00,8.4,8.56,8.38,8.52,703200.0,8.3256,8.4842,8.3058,8.4445,703200.0
2006-09-12 09:50:00,8.51,8.54,8.49,8.51,512800.0,8.4346,8.4644,8.4148,8.4346,512800.0
2006-09-12 10:00:00,8.49,8.56,8.49,8.54,382800.0,8.4148,8.4842,8.4148,8.4644,382800.0
2006-09-12 10:10:00,8.53,8.53,8.47,8.51,448400.0,8.4545,8.4545,8.395,8.4346,448400.0
2006-09-12 10:20:00,8.51,8.52,8.47,8.51,170400.0,8.4346,8.4445,8.395,8.4346,170400.0
2006-09-12 10:30:00,8.51,8.52,8.49,8.5,151200.0,8.4346,8.4445,8.4148,8.4247,151200.0
2006-09-12 10:40:00,8.5,8.51,8.49,8.51,116000.0,8.4247,8.4346,8.4148,8.4346,116000.0
2006-09-12 10:50:00,8.51,8.55,8.51,8.54,101200.0,8.4346,8.4743,8.4346,8.4644,101200.0
2006-09-12 11:00:00,8.54,8.59,8.53,8.58,165200.0,8.4644,8.5139,8.4545,8.504,165200.0
2006-09-12 11:10:00,8.57,8.58,8.55,8.58,82400.0,8.4941,8.504,8.4743,8.504,82400.0
2006-09-12 11:20:00,8.57,8.6,8.57,8.59,70400.0,8.4941,8.5238,8.4941,8.5139,70400.0
2006-09-12 11:30:00,8.59,8.59,8.55,8.56,114000.0,8.5139,8.5139,8.4743,8.4842,114000.0
2006-09-12 11:40:00,8.56,8.56,8.56,8.56,116400.0,8.4842,8.4842,8.4842,8.4842,116400.0
2006-09-12 11:50:00,8.56,8.59,8.56,8.56,84400.0,8.4842,8.5139,8.4842,8.4842,84400.0
2006-09-12 12:00:00,8.56,8.57,8.56,8.56,37200.0,8.4842,8.4941,8.4842,8.4842,37200.0
2006-09-12 12:10:00,8.56,8.57,8.56,8.56,41200.0,8.4842,8.4941,8.4842,8.4842,41200.0
2006-09-12 12:20:00,8.57,8.61,8.57,8.61,72000.0,8.4941,8.5338,8.4941,8.5338,72000.0
2006-09-12 12:30:00,8.61,8.61,8.58,8.59,68000.0,8.5338,8.5338,8.504,8.5139,68000.0
2006-09-12 12:40:00,8.59,8.65,8.59,8.65,530400.0,8.5139,8.5734,8.5139,8.5734,530400.0
2006-09-12 12:50:00,8.65,8.66,8.65,8.66,163600.0,8.5734,8.5833,8.5734,8.5833,163600.0
2006-09-12 13:00:00,8.66,8.68,8.61,8.62,110800.0,8.5833,8.6031,8.5338,8.5437,110800.0
2006-09-12 13:10:00,8.62,8.68,8.62,8.66,149200.0,8.5437,8.6031,8.5437,8.5833,149200.0
2006-09-12 13:20:00,8.66,8.7,8.66,8.69,220000.0,8.5833,8.623,8.5833,8.613,220000.0
2006-09-12 13:30:00,8.7,8.71,8.7,8.71,150000.0,8.623,8.6329,8.623,8.6329,150000.0
2006-09-12 13:40:00,8.71,8.74,8.71,8.73,203600.0,8.6329,8.6626,8.6329,8.6527,203600.0
2006-09-12 13:50:00,8.74,8.75,8.73,8.74,370400.0,8.6626,8.6725,8.6527,8.6626,370400.0
2006-09-12 14:00:00,8.74,8.75,8.71,8.75,411200.0,8.6626,8.6725,8.6329,8.6725,411200.0
2006-09-12 14:10:00,8.74,8.75,8.74,8.75,190000.0,8.6626,8.6725,8.6626,8.6725,190000.0
2006-09-12 14:20:00,8.75,8.79,8.75,8.79,346800.0,8.6725,8.7122,8.6725,8.7122,346800.0
2006-09-12 14:30:00,8.79,8.85,8.79,8.82,389600.0,8.7122,8.7716,8.7122,8.7419,389600.0
2006-09-12 14:40:00,8.82,8.82,8.74,8.74,276800.0,8.7419,8.7419,8.6626,8.6626,276800.0
2006-09-12 14:50:00,8.75,8.81,8.74,8.77,347200.0,8.6725,8.732,8.6626,8.6923,347200.0
2006-09-12 15:00:00,8.77,8.85,8.74,8.84,475200.0,8.6923,8.7716,8.6626,8.7617,475200.0
2006-09-12 15:10:00,8.84,8.88,8.78,8.85,363200.0,8.7617,8.8014,8.7022,8.7716,363200.0
2006-09-12 15:20:00,8.85,8.88,8.85,8.86,255600.0,8.7716,8.8014,8.7716,8.7815,255600.0
2006-09-12 15:30:00,8.87,8.87,8.84,8.85,288000.0,8.7914,8.7914,8.7617,8.7716,288000.0
2006-09-12 15:40:00,8.85,8.85,8.75,8.75,458000.0,8.7716,8.7716,8.6725,8.6725,458000.0
2006-09-12 15:50:00,8.75,8.8,8.73,8.78,540800.0,8.6725,8.7221,8.6527,8.7022,540800.0
2006-09-13 09:30:00,8.8,8.89,8.8,8.88,243600.0,8.7221,8.8113,8.7221,8.8014,243600.0
2006-09-13 09:40:00,8.86,8.94,8.82,8.86,484400.0,8.7815,8.8608,8.7419,8.7815,484400.0
2006-09-13 09:50:00,8.88,8.92,8.81,8.84,216400.0,8.8014,8.841,8.732,8.7617,216400.0
2006-09-13 10:00:00,8.84,8.86,8.81,8.84,160000.0,8.7617,8.7815,8.732,8.7617,160000.0
2006-09-13 10:10:00,8.85,8.86,8.82,8.83,124000.0,8.7716,8.7815,8.7419,8.7518,124000.0
2006-09-13 10:20:00,8.82,8.84,8.8,8.81,92000.0,8.7419,8.7617,8.7221,8.732,92000.0
2006-09-13 10:30:00,8.82,8.82,8.79,8.79,188000.0,8.7419,8.7419,8.7122,8.7122,188000.0
2006-09-13 10:40:00,8.78,8.78,8.7,8.76,346400.0,8.7022,8.7022,8.623,8.6824,346400.0
2006-09-13 10:50:00,8.76,8.78,8.75,8.78,133200.0,8.6824,8.7022,8.6725,8.7022,133200.0
2006-09-13 11:00:00,8.76,8.79,8.75,8.79,244400.0,8.6824,8.7122,8.6725,8.7122,244400.0
2006-09-13 11:10:00,8.79,8.79,8.75,8.76,122800.0,8.7122,8.7122,8.6725,8.6824,122800.0
2006-09-13 11:20:00,8.76,8.79,8.76,8.79,63200.0,8.6824,8.7122,8.6824,8.7122,63200.0
2006-09-13 11:30:00,8.79,8.8,8.76,8.79,110000.0,8.7122,8.7221,8.6824,8.7122,110000.0
2006-09-13 11:40:00,8.79,8.86,8.77,8.85,158000.0,8.7122,8.7815,8.6923,8.7716,158000.0
2006-09-13 11:50:00,8.85,8.92,8.85,8.88,241600.0,8.7716,8.841,8.7716,8.8014,241600.0
2006-09-13 12:00:00,8.88,8.88,8.8,8.82,117600.0,8.8014,8.8014,8.7221,8.7419,117600.0
2006-09-13 12:10:00,8.82,8.83,8.79,8.81,147600.0,8.7419,8.7518,8.7122,8.732,147600.0
2006-09-13 12:20:00,8.81,8.82,8.8,8.8,153200.0,8.732,8.7419,8.7221,8.7221,153200.0
2006-09-13 12:30:00,8.8,8.83,8.79,8.79,124800.0,8.7221,8.7518,8.7122,8.7122,124800.0
2006-09-13 12:40:00,8.78,8.79,8.76,8.76,89200.0,8.7022,8.7122,8.6824,8.6824,89200.0
2006-09-13 12:50:00,8.76,8.77,8.75,8.76,116000.0,8.6824,8.6923,8.6725,8.6824,116000.0
2006-09-13 13:00:00,8.76,8.77,8.75,8.76,37600.0,8.6824,8.6923,8.6725,8.6824,37600.0
2006-09-13 13:10:00,8.76,8.76,8.74,8.75,104400.0,8.6824,8.6824,8.6626,8.6725,104400.0
2006-09-13 13:20:00,8.75,8.75,8.74,8.75,98800.0,8.6725,8.6725,8.6626,8.6725,98800.0
2006-09-13 13:30:00,8.76,8.76,8.75,8.76,58800.0,8.6824,8.6824,8.6725,8.6824,58800.0
2006-09-13 13:40:00,8.76,8.77,8.75,8.75,84400.0,8.6824,8.6923,8.6725,8.6725,84400.0
2006-09-13 13:50:00,8.75,8.76,8.75,8.76,72000.0,8.6725,8.6824,8.6725,8.6824,72000.0
2006-09-13 14:00:00,8.76,8.77,8.75,8.76,98800.0,8.6824,8.6923,8.6725,8.6824,98800.0
2006-09-13 14:10:00,8.76,8.77,8.76,8.76,30000.0,8.6824,8.6923,8.6824,8.6824,30000.0
2006-09-13 14:20:00,8.76,8.77,8.76,8.77,93600.0,8.6824,8.6923,8.6824,8.6923,93600.0
2006-09-13 14:30:00,8.77,8.8,8.76,8.77,77200.0,8.6923,8.7221,8.6824,8.6923,77200.0
2006-09-13 14:40:00,8.77,8.79,8.76,8.79,90800.0,8.6923,8.7122,8.6824,8.7122,90800.0
2006-09-13 14:50:00,8.79,8.8,8.79,8.8,46800.0,8.7122,8.7221,8.7122,8.7221,46800.0
2006-09-13 15:00:00,8.8,8.8,8.76,8.76,47200.0,8.7221,8.7221,8.6824,8.6824,47200.0
2006-09-13 15:10:00,8.76,8.78,8.75,8.76,92000.0,8.6824,8.7022,8.6725,8.6824,92000.0
2006-09-13 15:20:00,8.76,8.79,8.76,8.79,148800.0,8.6824,8.7122,8.6824,8.7122,148800.0
2006-09-13 15:30:00,8.78,8.79,8.76,8.79,108800.0,8.7022,8.7122,8.6824,8.7122,108800.0
2006-09-13 15:40:00,8.79,8.81,8.79,8.81,120400.0,8.7122,8.732,8.7122,8.732,120400.0
2006-09-13 15:50:00,8.81,8.82,8.8,8.8,72800.0,8.732,8.7419,8.7221,8.7221,72800.0
2006-09-14 09:30:00,8.76,8.81,8.72,8.72,111200.0,8.6824,8.732,8.6428,8.6428,111200.0
2006-09-14 09:40:00,8.72,8.8,8.72,8.78,239600.0,8.6428,8.7221,8.6428,8.7022,239600.0
2006-09-14 09:50:00,8.78,8.83,8.77,8.78,103200.0,8.7022,8.7518,8.6923,8.7022,103200.0
2006-09-14 10:00:00,8.78,8.81,8.76,8.77,223600.0,8.7022,8.732,8.6824,8.6923,223600.0
2006-09-14 10:10:00,8.76,8.77,8.75,8.76,82400.0,8.6824,8.6923,8.6725,8.6824,82400.0
2006-09-14 10:20:00,8.76,8.76,8.74,8.75,132000.0,8.6824,8.6824,8.6626,8.6725,132000.0
2006-09-14 10:30:00,8.75,8.76,8.72,8.72,112000.0,8.6725,8.6824,8.6428,8.6428,112000.0
2006-09-14 10:40:00,8.72,8.73,8.68,8.7,87600.0,8.6428,8.6527,8.6031,8.623,87600.0
2006-09-14 10:50:00,8.7,8.74,8.69,8.74,82400.0,8.623,8.6626,8.613,8.6626,82400.0
2006-09-14 11:00:00,8.74,8.74,8.73,8.74,44000.0,8.6626,8.6626,8.6527,8.6626,44000.0
2006-09-14 11:10:00,8.74,8.76,8.73,8.75,104000.0,8.6626,8.6824,8.6527,8.6725,104000.0
2006-09-14 11:20:00,8.75,8.77,8.74,8.74,242800.0,8.6725,8.6923,8.6626,8.6626,242800.0
2006-09-14 11:30:00,8.74,8.75,8.73,8.74,249600.0,8.6626,8.6725,8.6527,8.6626,249600.0
2006-09-14 11:40:00,8.74,8.75,8.74,8.74,48800.0,8.6626,8.6725,8.6626,8.6626,48800.0
2006-09-14 11:50:00,8.74,8.74,8.73,8.74,90800.0,8.6626,8.6626,8.6527,8.6626,90800.0
2006-09-14 12:00:00,8.75,8.75,8.73,8.73,66400.0,8.6725,8.6725,8.6527,8.6527,66400.0
2006-09-14 12:10:00,8.73,8.74,8.72,8.73,58000.0,8.6527,8.6626,8.6428,8.6527,58000.0
2006-09-14 12:20:00,8.73,8.75,8.73,8.75,56800.0,8.6527,8.6725,8.6527,8.6725,56800.0
2006-09-14 12:30:00,8.75,8.76,8.75,8.75,33600.0,8.6725,8.6824,8.6725,8.6725,33600.0
2006-09-14 12:40:00,8.75,8.79,8.75,8.78,123600.0,8.6725,8.7122,8.6725,8.7022,123600.0
2006-09-14 12:50:00,8.78,8.78,8.75,8.78,47600.0,8.7022,8.7022,8.6725,8.7022,47600.0
2006-09-14 13:00:00,8.78,8.78,8.76,8.77,50000.0,8.7022,8.7022,8.6824,8.6923,50000.0
2006-09-14 13:10:00,8.76,8.78,8.74,8.74,130000.0,8.6824,8.7022,8.6626,8.6626,130000.0
2006-09-14 13:20:00,8.75,8.75,8.73,8.74,100800.0,8.6725,8.6725,8.6527,8.6626,100800.0
2006-09-14 13:30:00,8.74,8.76,8.74,8.74,62400.0,8.6626,8.6824,8.6626,8.6626,62400.0
2006-09-14 13:40:00,8.74,8.74,8.74,8.74,64000.0,8.6626,8.6626,8.6626,8.6626,64000.0
2006-09-14 13:50:00,8.74,8.75,8.74,8.74,64400.0,8.6626,8.6725,8.6626,8.6626,64400.0
2006-09-14 14:00:00,8.74,8.76,8.73,8.76,110800.0,8.6626,8.6824,8.6527,8.6824,110800.0
2006-09-14 14:10:00,8.75,8.76,8.73,8.74,42800.0,8.6725,8.6824,8.6527,8.6626,42800.0
2006-09-14 14:20:00,8.74,8.76,8.74,8.76,99200.0,8.6626,8.6824,8.6626,8.6824,99200.0
2006-09-14 14:30:00,8.76,8.77,8.74,8.74,33200.0,8.6824,8.6923,8.6626,8.6626,33200.0
2006-09-14 14:40:00,8.74,8.74,8.73,8.74,60000.0,8.6626,8.6626,8.6527,8.6626,60000.0
2006-09-14 14:50:00,8.74,8.74,8.72,8.73,62800.0,8.6626,8.6626,8.6428,8.6527,62800.0
2006-09-14 15:00:00,8.73,8.73,8.72,8.73,106400.0,8.6527,8.6527,8.6428,8.6527,106400.0
2006-09-14 15:10:00,8.74,8.74,8.72,8.73,427200.0,8.6626,8.6626,8.6428,8.6527,427200.0
2006-09-14 15:20:00,8.73,8.73,8.72,8.72,158800.0,8.6527,8.6527,8.6428,8.6428,158800.0
2006-09-14 15:30:00,8.72,8.74,8.72,8.73,101200.0,8.6428,8.6626,8.6428,8.6527,101200.0
2006-09-14 15:40:00,8.73,8.73,8.72,8.73,108800.0,8.6527,8.6527,8.6428,8.6527,108800.0
2006-09-14 15:50:00,8.72,8.74,8.72,8.74,415600.0,8.6428,8.6626,8.6428,8.6626,415600.0
2006-09-15 09:30:00,8.74,8.75,8.72,8.75,217600.0,8.6626,8.6725,8.6428,8.6725,217600.0
2006-09-15 09:40:00,8.74,8.77,8.72,8.77,182000.0,8.6626,8.6923,8.6428,8.6923,182000.0
2006-09-15 09:50:00,8.77,8.8,8.76,8.8,71600.0,8.6923,8.7221,8.6824,8.7221,71600.0
2006-09-15 10:00:00,8.8,8.85,8.79,8.83,69200.0,8.7221,8.7716,8.7122,8.7518,69200.0
2006-09-15 10:10:00,8.84,8.87,8.83,8.85,112000.0,8.7617,8.7914,8.7518,8.7716,112000.0
2006-09-15 10:20:00,8.86,8.87,8.83,8.84,138000.0,8.7815,8.7914,8.7518,8.7617,138000.0
2006-09-15 10:30:00,8.84,8.85,8.77,8.78,94800.0,8.7617,8.7716,8.6923,8.7022,94800.0
2006-09-15 10:40:00,8.77,8.79,8.77,8.77,52000.0,8.6923,8.7122,8.6923,8.6923,52000.0
2006-09-15 10:50:00,8.77,8.79,8.76,8.78,44000.0,8.6923,8.7122,8.6824,8.7022,44000.0
2006-09-15 11:00:00,8.78,8.79,8.77,8.79,70000.0,8.7022,8.7122,8.6923,8.7122,70000.0
2006-09-15 11:10:00,8.78,8.79,8.72,8.73,100800.0,8.7022,8.7122,8.6428,8.6527,100800.0
2006-09-15 11:20:00,8.73,8.73,8.68,8.71,160800.0,8.6527,8.6527,8.6031,8.6329,160800.0
2006-09-15 11:30:00,8.71,8.74,8.71,8.73,46400.0,8.6329,8.6626,8.6329,8.6527,46400.0
2006-09-15 11:40:00,8.74,8.75,8.72,8.74,23200.0,8.6626,8.6725,8.6428,8.6626,23200.0
2006-09-15 11:50:00,8.74,8.75,8.72,8.74,30800.0,8.6626,8.6725,8.6428,8.6626,30800.0
2006-09-15 12:00:00,8.73,8.74,8.72,8.72,94400.0,8.6527,8.6626,8.6428,8.6428,94400.0
2006-09-15 12:10:00,8.72,8.77,8.72,8.76,102800.0,8.6428,8.6923,8.6428,8.6824,102800.0
2006-09-15 12:20:00,8.76,8.77,8.76,8.77,22400.0,8.6824,8.6923,8.6824,8.6923,22400.0
2006-09-15 12:30:00,8.76,8.76,8.73,8.74,38800.0,8.6824,8.6824,8.6527,8.6626,38800.0
2006-09-15 12:40:00,8.74,8.74,8.72,8.74,44400.0,8.6626,8.6626,8.6428,8.6626,44400.0
2006-09-15 12:50:00,8.74,8.74,8.72,8.72,21600.0,8.6626,8.6626,8.6428,8.6428,21600.0
2006-09-15 13:00:00,8.73,8.75,8.73,8.74,32400.0,8.6527,8.6725,8.6527,8.6626,32400.0
2006-09-15 13:10:00,8.74,8.75,8.74,8.75,60400.0,8.6626,8.6725,8.6626,8.6725,60400.0
2006-09-15 13:20:00,8.74,8.76,8.74,8.75,57600.0,8.6626,8.6824,8.6626,8.6725,57600.0
2006-09-15 13:30:00,8.75,8.76,8.74,8.76,20800.0,8.6725,8.6824,8.6626,8.6824,20800.0
2006-09-15 13:40:00,8.76,8.77,8.75,8.75,26000.0,8.6824,8.6923,8.6725,8.6725,26000.0
2006-09-15 13:50:00,8.74,8.74,8.72,8.73,22800.0,8.6626,8.6626,8.6428,8.6527,22800.0
2006-09-15 14:00:00,8.73,8.74,8.73,8.73,14000.0,8.6527,8.6626,8.6527,8.6527,14000.0
2006-09-15 14:10:00,8.73,8.75,8.73,8.74,85200.0,8.6527,8.6725,8.6527,8.6626,85200.0
2006-09-15 14:20:00,8.74,8.75,8.74,8.75,35600.0,8.6626,8.6725,8.6626,8.6725,35600.0
2006-09-15 14:30:00,8.75,8.77,8.74,8.76,50400.0,8.6725,8.6923,8.6626,8.6824,50400.0
2006-09-15 14:40:00,8.76,8.76,8.74,8.74,26400.0,8.6824,8.6824,8.6626,8.6626,26400.0
2006-09-15 14:50:00,8.74,8.74,8.72,8.74,184000.0,8.6626,8.6626,8.6428,8.6626,184000.0
2006-09-15 15:00:00,8.74,8.74,8.72,8.72,101200.0,8.6626,8.6626,8.6428,8.6428,101200.0
2006-09-15 15:10:00,8.72,8.75,8.71,8.75,42800.0,8.6428,8.6725,8.6329,8.6725,42800.0
2006-09-15 15:20:00,8.75,8.77,8.75,8.76,92400.0,8.6725,8.6923,8.6725,8.6824,92400.0
2006-09-15 15:30:00,8.76,8.76,8.75,8.75,83200.0,8.6824,8.6824,8.6725,8.6725,83200.0
2006-09-15 15:40:00,8.75,8.76,8.75,8.76,242400.0,8.6725,8.6824,8.6725,8.6824,242400.0
2006-09-15 15:50:00,8.76,8.76,8.75,8.75,132400.0,8.6824,8.6824,8.6725,8.6725,132400.0
2006-09-18 09:30:00,8.8,8.8,8.72,8.75,72400.0,8.7221,8.7221,8.6428,8.6725,72400.0
2006-09-18 09:40:00,8.79,8.87,8.79,8.81,97200.0,8.7122,8.7914,8.7122,8.732,97200.0
2006-09-18 09:50:00,8.81,8.85,8.79,8.85,128000.0,8.732,8.7716,8.7122,8.7716,128000.0
2006-09-18 10:00:00,8.83,8.85,8.81,8.84,120800.0,8.7518,8.7716,8.732,8.7617,120800.0
2006-09-18 10:10:00,8.84,8.9,8.84,8.88,114800.0,8.7617,8.8212,8.7617,8.8014,114800.0
2006-09-18 10:20:00,8.88,8.88,8.84,8.86,46000.0,8.8014,8.8014,8.7617,8.7815,46000.0
2006-09-18 10:30:00,8.86,8.87,8.8,8.81,121200.0,8.7815,8.7914,8.7221,8.732,121200.0
2006-09-18 10:40:00,8.81,8.83,8.8,8.81,208000.0,8.732,8.7518,8.7221,8.732,208000.0
2006-09-18 10:50:00,8.81,8.81,8.8,8.81,85200.0,8.732,8.732,8.7221,8.732,85200.0
2006-09-18 11:00:00,8.81,8.81,8.81,8.81,57200.0,8.732,8.732,8.732,8.732,57200.0
2006-09-18 11:10:00,8.81,8.81,8.8,8.81,78400.0,8.732,8.732,8.7221,8.732,78400.0
2006-09-18 11:20:00,8.81,8.81,8.8,8.8,76000.0,8.732,8.732,8.7221,8.7221,76000.0
2006-09-18 11:30:00,8.8,8.81,8.8,8.81,103200.0,8.7221,8.732,8.7221,8.732,103200.0
2006-09-18 11:40:00,8.81,8.83,8.81,8.81,100000.0,8.732,8.7518,8.732,8.732,100000.0
2006-09-18 11:50:00,8.81,8.82,8.79,8.79,77600.0,8.732,8.7419,8.7122,8.7122,77600.0
2006-09-18 12:00:00,8.79,8.79,8.77,8.78,62000.0,8.7122,8.7122,8.6923,8.7022,62000.0
2006-09-18 12:10:00,8.78,8.78,8.75,8.75,21200.0,8.7022,8.7022,8.6725,8.6725,21200.0
2006-09-18 12:20:00,8.74,8.76,8.74,8.76,58400.0,8.6626,8.6824,8.6626,8.6824,58400.0
2006-09-18 12:30:00,8.76,8.78,8.76,8.77,29200.0,8.6824,8.7022,8.6824,8.6923,29200.0
2006-09-18 12:40:00,8.77,8.79,8.77,8.78,174400.0,8.6923,8.7122,8.6923,8.7022,174400.0
2006-09-18 12:50:00,8.78,8.8,8.78,8.8,52800.0,8.7022,8.7221,8.7022,8.7221,52800.0
2006-09-18 13:00:00,8.8,8.8,8.79,8.8,36800.0,8.7221,8.7221,8.7122,8.7221,36800.0
2006-09-18 13:10:00,8.8,8.81,8.8,8.8,70400.0,8.7221,8.732,8.7221,8.7221,70400.0
2006-09-18 13:20:00,8.8,8.8,8.78,8.79,68400.0,8.7221,8.7221,8.7022,8.7122,68400.0
2006-09-18 13:30:00,8.79,8.8,8.78,8.79,81200.0,8.7122,8.7221,8.7022,8.7122,81200.0
2006-09-18 13:40:00,8.79,8.8,8.78,8.78,96800.0,8.7122,8.7221,8.7022,8.7022,96800.0
2006-09-18 13:50:00,8.78,8.79,8.75,8.75,74800.0,8.7022,8.7122,8.6725,8.6725,74800.0
2006-09-18 14:00:00,8.75,8.76,8.75,8.75,76000.0,8.6725,8.6824,8.6725,8.6725,76000.0
2006-09-18 14:10:00,8.75,8.76,8.72,8.72,342000.0,8.6725,8.6824,8.6428,8.6428,342000.0
2006-09-18 14:20:00,8.72,8.72,8.69,8.71,138800.0,8.6428,8.6428,8.613,8.6329,138800.0
2006-09-18 14:30:00,8.7,8.7,8.64,8.65,216800.0,8.623,8.623,8.5635,8.5734,216800.0
2006-09-18 14:40:00,8.64,8.65,8.61,8.62,890800.0,8.5635,8.5734,8.5338,8.5437,890800.0
2006-09-18 14:50:00,8.62,8.63,8.61,8.62,124000.0,8.5437,8.5536,8.5338,8.5437,124000.0
2006-09-18 15:00:00,8.61,8.63,8.61,8.62,117600.0,8.5338,8.5536,8.5338,8.5437,117600.0
2006-09-18 15:10:00,8.62,8.62,8.59,8.6,103600.0,8.5437,8.5437,8.5139,8.5238,103600.0
2006-09-18 15:20:00,8.6,8.62,8.58,8.61,106800.0,8.5238,8.5437,8.504,8.5338,106800.0
2006-09-18 15:30:00,8.61,8.63,8.61,8.62,327200.0,8.5338,8.5536,8.5338,8.5437,327200.0
2006-09-18 15:40:00,8.62,8.63,8.61,8.62,184000.0,8.5437,8.5536,8.5338,8.5437,184000.0
2006-09-18 15:50:00,8.63,8.63,8.62,8.63,290400.0,8.5536,8.5536,8.5437,8.5536,290400.0
2006-09-19 09:30:00,8.61,8.61,8.52,8.55,90800.0,8.5338,8.5338,8.4445,8.4743,90800.0
2006-09-19 09:40:00,8.53,8.62,8.53,8.61,105200.0,8.4545,8.5437,8.4545,8.5338,105200.0
2006-09-19 09:50:00,8.62,8.69,8.61,8.63,79600.0,8.5437,8.613,8.5338,8.5536,79600.0
2006-09-19 10:00:00,8.63,8.63,8.6,8.6,82000.0,8.5536,8.5536,8.5238,8.5238,82000.0
2006-09-19 10:10:00,8.6,8.65,8.6,8.63,50400.0,8.5238,8.5734,8.5238,8.5536,50400.0
2006-09-19 10:20:00,8.63,8.63,8.59,8.61,40400.0,8.5536,8.5536,8.5139,8.5338,40400.0
2006-09-19 10:30:00,8.6,8.63,8.6,8.63,28000.0,8.5238,8.5536,8.5238,8.5536,28000.0
2006-09-19 10:40:00,8.63,8.65,8.63,8.64,24400.0,8.5536,8.5734,8.5536,8.5635,24400.0
2006-09-19 10:50:00,8.64,8.65,8.62,8.62,343200.0,8.5635,8.5734,8.5437,8.5437,343200.0
2006-09-19 11:00:00,8.62,8.65,8.62,8.65,68400.0,8.5437,8.5734,8.5437,8.5734,68400.0
2006-09-19 11:10:00,8.65,8.67,8.64,8.66,66400.0,8.5734,8.5932,8.5635,8.5833,66400.0
2006-09-19 11:20:00,8.65,8.66,8.61,8.62,47200.0,8.5734,8.5833,8.5338,8.5437,47200.0
2006-09-19 11:30:00,8.61,8.61,8.55,8.55,154400.0,8.5338,8.5338,8.4743,8.4743,154400.0
2006-09-19 11:40:00,8.55,8.56,8.52,8.55,234400.0,8.4743,8.4842,8.4445,8.4743,234400.0
2006-09-19 11:50:00,8.55,8.55,8.51,8.52,283200.0,8.4743,8.4743,8.4346,8.4445,283200.0
2006-09-19 12:00:00,8.5,8.51,8.42,8.47,312000.0,8.4247,8.4346,8.3454,8.395,312000.0
2006-09-19 12:10:00,8.47,8.51,8.47,8.51,130400.0,8.395,8.4346,8.395,8.4346,130400.0
2006-09-19 12:20:00,8.51,8.51,8.47,8.48,94400.0,8.4346,8.4346,8.395,8.4049,94400.0
2006-09-19 12:30:00,8.47,8.52,8.47,8.51,96400.0,8.395,8.4445,8.395,8.4346,96400.0
2006-09-19 12:40:00,8.5,8.52,8.49,8.5,132800.0,8.4247,8.4445,8.4148,8.4247,132800.0
2006-09-19 12:50:00,8.5,8.5,8.5,8.5,162800.0,8.4247,8.4247,8.4247,8.4247,162800.0
2006-09-19 13:00:00,8.49,8.49,8.44,8.44,163600.0,8.4148,8.4148,8.3653,8.3653,163600.0
2006-09-19 13:10:00,8.44,8.44,8.39,8.39,334800.0,8.3653,8.3653,8.3157,8.3157,334800.0
2006-09-19 13:20:00,8.39,8.4,8.38,8.39,463200.0,8.3157,8.3256,8.3058,8.3157,463200.0
2006-09-19 13:30:00,8.38,8.38,8.33,8.34,364000.0,8.3058,8.3058,8.2562,8.2661,364000.0
2006-09-19 13:40:00,8.34,8.34,8.3,8.32,393200.0,8.2661,8.2661,8.2265,8.2463,393200.0
2006-09-19 13:50:00,8.32,8.33,8.3,8.32,131200.0,8.2463,8.2562,8.2265,8.2463,131200.0
2006-09-19 14:00:00,8.33,8.38,8.33,8.38,139600.0,8.2562,8.3058,8.2562,8.3058,139600.0
2006-09-19 14:10:00,8.38,8.38,8.32,8.34,257600.0,8.3058,8.3058,8.2463,8.2661,257600.0
2006-09-19 14:20:00,8.35,8.38,8.32,8.35,414000.0,8.2761,8.3058,8.2463,8.2761,414000.0
2006-09-19 14:30:00,8.36,8.36,8.34,8.36,280000.0,8.286,8.286,8.2661,8.286,280000.0
2006-09-19 14:40:00,8.36,8.36,8.33,8.35,77200.0,8.286,8.286,8.2562,8.2761,77200.0
2006-09-19 14:50:00,8.35,8.43,8.35,8.42,425200.0,8.2761,8.3553,8.2761,8.3454,425200.0
2006-09-19 15:00:00,8.41,8.48,8.4,8.47,238000.0,8.3355,8.4049,8.3256,8.395,238000.0
2006-09-19 15:10:00,8.47,8.49,8.47,8.48,172800.0,8.395,8.4148,8.395,8.4049,172800.0
2006-09-19 15:20:00,8.48,8.55,8.47,8.52,194400.0,8.4049,8.4743,8.395,8.4445,194400.0
2006-09-19 15:30:00,8.52,8.54,8.5,8.53,71200.0,8.4445,8.4644,8.4247,8.4545,71200.0
2006-09-19 15:40:00,8.53,8.55,8.5,8.5,117600.0,8.4545,8.4743,8.4247,8.4247,117600.0
2006-09-19 15:50:00,8.5,8.53,8.5,8.52,154000.0,8.4247,8.4545,8.4247,8.4445,154000.0
2006-09-20 09:30:00,8.65,8.69,8.63,8.68,201600.0,8.5734,8.613,8.5536,8.6031,201600.0
2006-09-20 09:40:00,8.68,8.75,8.65,8.71,185200.0,8.6031,8.6725,8.5734,8.6329,185200.0
2006-09-20 09:50:00,8.72,8.75,8.68,8.71,148800.0,8.6428,8.6725,8.6031,8.6329,148800.0
2006-09-20 10:00:00,8.72,8.73,8.67,8.69,100000.0,8.6428,8.6527,8.5932,8.613,100000.0
2006-09-20 10:10:00,8.69,8.69,8.65,8.66,101200.0,8.613,8.613,8.5734,8.5833,101200.0
2006-09-20 10:20:00,8.66,8.71,8.65,8.69,91200.0,8.5833,8.6329,8.5734,8.613,91200.0
2006-09-20 10:30:00,8.69,8.73,8.66,8.73,129200.0,8.613,8.6527,8.5833,8.6527,129200.0
2006-09-20 10:40:00,8.73,8.75,8.72,8.74,77200.0,8.6527,8.6725,8.6428,8.6626,77200.0
2006-09-20 10:50:00,8.74,8.81,8.73,8.8,341200.0,8.6626,8.732,8.6527,8.7221,341200.0
2006-09-20 11:00:00,8.8,8.84,8.8,8.84,165600.0,8.7221,8.7617,8.7221,8.7617,165600.0
2006-09-20 11:10:00,8.84,8.85,8.83,8.84,131200.0,8.7617,8.7716,8.7518,8.7617,131200.0
2006-09-20 11:20:00,8.84,8.85,8.83,8.84,159200.0,8.7617,8.7716,8.7518,8.7617,159200.0
2006-09-20 11:30:00,8.84,8.86,8.84,8.86,120800.0,8.7617,8.7815,8.7617,8.7815,120800.0
2006-09-20 11:40:00,8.86,8.87,8.85,8.87,129200.0,8.7815,8.7914,8.7716,8.7914,129200.0
2006-09-20 11:50:00,8.87,8.87,8.85,8.86,137600.0,8.7914,8.7914,8.7716,8.7815,137600.0
2006-09-20 12:00:00,8.86,8.86,8.81,8.82,156800.0,8.7815,8.7815,8.732,8.7419,156800.0
2006-09-20 12:10:00,8.83,8.83,8.81,8.82,124000.0,8.7518,8.7518,8.732,8.7419,124000.0
2006-09-20 12:20:00,8.82,8.83,8.81,8.81,42800.0,8.7419,8.7518,8.732,8.732,42800.0
2006-09-20 12:30:00,8.81,8.83,8.81,8.83,30400.0,8.732,8.7518,8.732,8.7518,30400.0
2006-09-20 12:40:00,8.83,8.84,8.83,8.83,17600.0,8.7518,8.7617,8.7518,8.7518,17600.0
2006-09-20 12:50:00,8.83,8.83,8.81,8.81,60400.0,8.7518,8.7518,8.732,8.732,60400.0
2006-09-20 13:00:00,8.81,8.82,8.81,8.82,71600.0,8.732,8.7419,8.732,8.7419,71600.0
2006-09-20 13:10:00,8.82,8.82,8.81,8.81,35600.0,8.7419,8.7419,8.732,8.732,35600.0
2006-09-20 13:20:00,8.81,8.81,8.78,8.78,46800.0,8.732,8.732,8.7022,8.7022,46800.0
2006-09-20 13:30:00,8.78,8.81,8.78,8.81,108800.0,8.7022,8.732,8.7022,8.732,108800.0
2006-09-20 13:40:00,8.81,8.83,8.81,8.83,76400.0,8.732,8.7518,8.732,8.7518,76400.0
2006-09-20 13:50:00,8.82,8.82,8.8,8.81,100000.0,8.7419,8.7419,8.7221,8.732,100000.0
2006-09-20 14:00:00,8.81,8.85,8.8,8.85,145200.0,8.732,8.7716,8.7221,8.7716,145200.0
2006-09-20 14:10:00,8.85,8.87,8.81,8.81,123600.0,8.7716,8.7914,8.732,8.732,123600.0
2006-09-20 14:20:00,8.82,8.88,8.81,8.81,173600.0,8.7419,8.8014,8.732,8.732,173600.0
2006-09-20 14:30:00,8.8,8.8,8.76,8.77,69200.0,8.7221,8.7221,8.6824,8.6923,69200.0
2006-09-20 14:40:00,8.77,8.77,8.69,8.7,117200.0,8.6923,8.6923,8.613,8.623,117200.0
2006-09-20 14:50:00,8.69,8.81,8.69,8.8,139200.0,8.613,8.732,8.613,8.7221,139200.0
2006-09-20 15:00:00,8.8,8.81,8.78,8.78,79600.0,8.7221,8.732,8.7022,8.7022,79600.0
2006-09-20 15:10:00,8.78,8.81,8.78,8.81,93200.0,8.7022,8.732,8.7022,8.732,93200.0
2006-09-20 15:20:00,8.81,8.86,8.81,8.86,103200.0,8.732,8.7815,8.732,8.7815,103200.0
2006-09-20 15:30:00,8.85,8.87,8.84,8.86,226000.0,8.7716,8.7914,8.7617,8.7815,226000.0
2006-09-20 15:40:00,8.86,8.9,8.86,8.9,374400.0,8.7815,8.8212,8.7815,8.8212,374400.0
2006-09-20 15:50:00,8.9,8.91,8.85,8.88,362800.0,8.8212,8.8311,8.7716,8.8014,362800.0
2006-09-21 09:30:00,8.88,8.98,8.88,8.89,305200.0,8.8014,8.9005,8.8014,8.8113,305200.0
2006-09-21 09:40:00,8.89,8.9,8.83,8.87,241200.0,8.8113,8.8212,8.7518,8.7914,241200.0
2006-09-21 09:50:00,8.85,8.85,8.75,8.75,90400.0,8.7716,8.7716,8.6725,8.6725,90400.0
2006-09-21 10:00:00,8.75,8.82,8.74,8.79,152000.0,8.6725,8.7419,8.6626,8.7122,152000.0
2006-09-21 10:10:00,8.79,8.86,8.76,8.85,220800.0,8.7122,8.7815,8.6824,8.7716,220800.0
2006-09-21 10:20:00,8.85,8.9,8.84,8.87,112000.0,8.7716,8.8212,8.7617,8.7914,112000.0
2006-09-21 10:30:00,8.87,8.88,8.85,8.88,59200.0,8.7914,8.8014,8.7716,8.8014,59200.0
2006-09-21 10:40:00,8.88,8.92,8.88,8.91,68400.0,8.8014,8.841,8.8014,8.8311,68400.0
2006-09-21 10:50:00,8.9,8.9,8.89,8.89,50800.0,8.8212,8.8212,8.8113,8.8113,50800.0
2006-09-21 11:00:00,8.89,8.96,8.88,8.95,120800.0,8.8113,8.8807,8.8014,8.8707,120800.0
2006-09-21 11:10:00,8.95,8.96,8.93,8.96,102000.0,8.8707,8.8807,8.8509,8.8807,102000.0
2006-09-21 11:20:00,8.95,8.97,8.94,8.96,61600.0,8.8707,8.8906,8.8608,8.8807,61600.0
2006-09-21 11:30:00,8.96,8.97,8.94,8.97,138400.0,8.8807,8.8906,8.8608,8.8906,138400.0
2006-09-21 11:40:00,8.97,8.99,8.96,8.99,114800.0,8.8906,8.9104,8.8807,8.9104,114800.0
2006-09-21 11:50:00,8.99,8.99,8.97,8.97,98800.0,8.9104,8.9104,8.8906,8.8906,98800.0
2006-09-21 12:00:00,8.97,8.99,8.95,8.99,148400.0,8.8906,8.9104,8.8707,8.9104,148400.0
2006-09-21 12:10:00,8.99,9.0,8.97,8.97,194000.0,8.9104,8.9203,8.8906,8.8906,194000.0
2006-09-21 12:20:00,8.97,8.99,8.93,8.95,132800.0,8.8906,8.9104,8.8509,8.8707,132800.0
2006-09-21 12:30:00,8.96,8.97,8.96,8.97,104400.0,8.8807,8.8906,8.8807,8.8906,104400.0
2006-09-21 12:40:00,8.97,8.99,8.96,8.98,159600.0,8.8906,8.9104,8.8807,8.9005,159600.0
2006-09-21 12:50:00,8.98,9.02,8.97,9.02,576400.0,8.9005,8.9401,8.8906,8.9401,576400.0
2006-09-21 13:00:00,9.02,9.03,8.97,8.97,256000.0,8.9401,8.95,8.8906,8.8906,256000.0
2006-09-21 13:10:00,8.97,9.0,8.97,9.0,141200.0,8.8906,8.9203,8.8906,8.9203,141200.0
2006-09-21 13:20:00,9.0,9.03,9.0,9.02,153200.0,8.9203,8.95,8.9203,8.9401,153200.0
2006-09-21 13:30:00,9.02,9.06,8.96,9.04,378800.0,8.9401,8.9798,8.8807,8.9599,378800.0
2006-09-21 13:40:00,9.04,9.1,9.0,9.1,476000.0,8.9599,9.0194,8.9203,9.0194,476000.0
2006-09-21 13:50:00,9.1,9.13,9.1,9.11,234400.0,9.0194,9.0491,9.0194,9.0293,234400.0
2006-09-21 14:00:00,9.11,9.15,9.11,9.15,710800.0,9.0293,9.069,9.0293,9.069,710800.0
2006-09-21 14:10:00,9.15,9.22,9.15,9.18,412000.0,9.069,9.1384,9.069,9.0987,412000.0
2006-09-21 14:20:00,9.21,9.21,9.15,9.16,416800.0,9.1284,9.1284,9.069,9.0789,416800.0
2006-09-21 14:30:00,9.16,9.2,9.15,9.17,241200.0,9.0789,9.1185,9.069,9.0888,241200.0
2006-09-21 14:40:00,9.16,9.17,9.14,9.16,139200.0,9.0789,9.0888,9.0591,9.0789,139200.0
2006-09-21 14:50:00,9.16,9.2,9.13,9.19,448000.0,9.0789,9.1185,9.0491,9.1086,448000.0
2006-09-21 15:00:00,9.19,9.2,9.13,9.13,184400.0,9.1086,9.1185,9.0491,9.0491,184400.0
2006-09-21 15:10:00,9.13,9.14,9.1,9.12,293200.0,9.0491,9.0591,9.0194,9.0392,293200.0
2006-09-21 15:20:00,9.12,9.16,9.12,9.15,183600.0,9.0392,9.0789,9.0392,9.069,183600.0
2006-09-21 15:30:00,9.15,9.15,9.14,9.15,186800.0,9.069,9.069,9.0591,9.069,186800.0
2006-09-21 15:40:00,9.15,9.16,9.13,9.15,244000.0,9.069,9.0789,9.0491,9.069,244000.0
2006-09-21 15:50:00,9.15,9.2,9.15,9.2,746400.0,9.069,9.1185,9.069,9.1185,746400.0
2006-09-22 09:30:00,9.2,9.2,9.13,9.15,226000.0,9.1185,9.1185,9.0491,9.069,226000.0
2006-09-22 09:40:00,9.15,9.16,9.13,9.15,222800.0,9.069,9.0789,9.0491,9.069,222800.0
2006-09-22 09:50:00,9.15,9.21,9.15,9.18,287600.0,9.069,9.1284,9.069,9.0987,287600.0
2006-09-22 10:00:00,9.15,9.18,8.43,9.13,422000.0,9.069,9.0987,8.3553,9.0491,422000.0
2006-09-22 10:10:00,9.13,9.15,9.12,9.13,172400.0,9.0491,9.069,9.0392,9.0491,172400.0
2006-09-22 10:20:00,9.13,9.14,9.11,9.13,277200.0,9.0491,9.0591,9.0293,9.0491,277200.0
2006-09-22 10:30:00,9.13,9.15,9.12,9.13,201600.0,9.0491,9.069,9.0392,9.0491,201600.0
2006-09-22 10:40:00,9.13,9.15,9.12,9.15,345200.0,9.0491,9.069,9.0392,9.069,345200.0
2006-09-22 10:50:00,9.15,9.15,9.01,9.02,146800.0,9.069,9.069,8.9302,8.9401,146800.0
2006-09-22 11:00:00,9.01,9.03,9.0,9.03,173600.0,8.9302,8.95,8.9203,8.95,173600.0
2006-09-22 11:10:00,9.02,9.05,9.01,9.01,132400.0,8.9401,8.9699,8.9302,8.9302,132400.0
2006-09-22 11:20:00,9.01,9.05,9.0,9.03,164400.0,8.9302,8.9699,8.9203,8.95,164400.0
2006-09-22 11:30:00,9.02,9.07,9.02,9.06,110000.0,8.9401,8.9897,8.9401,8.9798,110000.0
2006-09-22 11:40:00,9.06,9.06,9.04,9.04,69600.0,8.9798,8.9798,8.9599,8.9599,69600.0
2006-09-22 11:50:00,9.04,9.08,9.04,9.07,108000.0,8.9599,8.9996,8.9599,8.9897,108000.0
2006-09-22 12:00:00,9.06,9.09,9.05,9.05,63200.0,8.9798,9.0095,8.9699,8.9699,63200.0
2006-09-22 12:10:00,9.05,9.05,9.05,9.05,98800.0,8.9699,8.9699,8.9699,8.9699,98800.0
2006-09-22 12:20:00,9.05,9.06,9.02,9.04,387600.0,8.9699,8.9798,8.9401,8.9599,387600.0
2006-09-22 12:30:00,9.04,9.05,9.03,9.03,74800.0,8.9599,8.9699,8.95,8.95,74800.0
2006-09-22 12:40:00,9.03,9.08,9.03,9.06,162000.0,8.95,8.9996,8.95,8.9798,162000.0
2006-09-22 12:50:00,9.06,9.09,9.04,9.08,104800.0,8.9798,9.0095,8.9599,8.9996,104800.0
2006-09-22 13:00:00,9.08,9.09,9.07,9.08,76400.0,8.9996,9.0095,8.9897,8.9996,76400.0
2006-09-22 13:10:00,9.08,9.08,9.06,9.08,100000.0,8.9996,8.9996,8.9798,8.9996,100000.0
2006-09-22 13:20:00,9.08,9.09,9.07,9.09,79600.0,8.9996,9.0095,8.9897,9.0095,79600.0
2006-09-22 13:30:00,9.08,9.08,9.06,9.07,51600.0,8.9996,8.9996,8.9798,8.9897,51600.0
2006-09-22 13:40:00,9.07,9.08,9.06,9.07,75200.0,8.9897,8.9996,8.9798,8.9897,75200.0
2006-09-22 13:50:00,9.07,9.08,9.07,9.07,82400.0,8.9897,8.9996,8.9897,8.9897,82400.0
2006-09-22 14:00:00,9.07,9.08,9.07,9.07,54800.0,8.9897,8.9996,8.9897,8.9897,54800.0
2006-09-22 14:10:00,9.08,9.08,9.04,9.04,50000.0,8.9996,8.9996,8.9599,8.9599,50000.0
2006-09-22 14:20:00,9.04,9.05,9.02,9.02,73600.0,8.9599,8.9699,8.9401,8.9401,73600.0
2006-09-22 14:30:00,9.02,9.02,8.99,9.0,70800.0,8.9401,8.9401,8.9104,8.9203,70800.0
2006-09-22 14:40:00,9.0,9.0,8.97,8.99,109600.0,8.9203,8.9203,8.8906,8.9104,109600.0
2006-09-22 14:50:00,8.99,9.0,8.97,9.0,169200.0,8.9104,8.9203,8.8906,8.9203,169200.0
2006-09-22 15:00:00,8.99,9.0,8.97,8.98,293600.0,8.9104,8.9203,8.8906,8.9005,293600.0
2006-09-22 15:10:00,8.98,9.03,8.96,9.01,494400.0,8.9005,8.95,8.8807,8.9302,494400.0
2006-09-22 15:20:00,9.02,9.06,9.01,9.06,270800.0,8.9401,8.9798,8.9302,8.9798,270800.0
2006-09-22 15:30:00,9.06,9.06,9.04,9.04,156800.0,8.9798,8.9798,8.9599,8.9599,156800.0
2006-09-22 15:40:00,9.04,9.09,9.04,9.08,276400.0,8.9599,9.0095,8.9599,8.9996,276400.0
2006-09-22 15:50:00,9.09,9.09,9.05,9.05,267600.0,9.0095,9.0095,8.9699,8.9699,267600.0
2006-09-25 09:30:00,8.88,8.95,8.87,8.94,346000.0,8.8014,8.8707,8.7914,8.8608,346000.0
2006-09-25 09:40:00,8.94,8.97,8.9,8.92,313600.0,8.8608,8.8906,8.8212,8.841,313600.0
2006-09-25 09:50:00,8.92,9.05,8.91,8.94,278000.0,8.841,8.9699,8.8311,8.8608,278000.0
2006-09-25 10:00:00,8.94,8.97,8.93,8.95,85200.0,8.8608,8.8906,8.8509,8.8707,85200.0
2006-09-25 10:10:00,8.95,8.96,8.93,8.95,98800.0,8.8707,8.8807,8.8509,8.8707,98800.0
2006-09-25 10:20:00,8.94,8.97,8.93,8.95,105600.0,8.8608,8.8906,8.8509,8.8707,105600.0
2006-09-25 10:30:00,8.95,8.97,8.94,8.97,122000.0,8.8707,8.8906,8.8608,8.8906,122000.0
2006-09-25 10:40:00,8.97,8.98,8.96,8.98,44000.0,8.8906,8.9005,8.8807,8.9005,44000.0
2006-09-25 10:50:00,8.99,8.99,8.97,8.99,51200.0,8.9104,8.9104,8.8906,8.9104,51200.0
2006-09-25 11:00:00,8.99,9.05,8.98,9.05,84000.0,8.9104,8.9699,8.9005,8.9699,84000.0
2006-09-25 11:10:00,9.05,9.09,9.05,9.09,66000.0,8.9699,9.0095,8.9699,9.0095,66000.0
2006-09-25 11:20:00,9.09,9.14,9.08,9.12,208400.0,9.0095,9.0591,8.9996,9.0392,208400.0
2006-09-25 11:30:00,9.12,9.13,9.09,9.09,54400.0,9.0392,9.0491,9.0095,9.0095,54400.0
2006-09-25 11:40:00,9.09,9.09,9.04,9.04,62400.0,9.0095,9.0095,8.9599,8.9599,62400.0
2006-09-25 11:50:00,9.03,9.06,9.02,9.06,57600.0,8.95,8.9798,8.9401,8.9798,57600.0
2006-09-25 12:00:00,9.06,9.08,9.06,9.08,98800.0,8.9798,8.9996,8.9798,8.9996,98800.0
2006-09-25 12:10:00,9.08,9.11,9.08,9.11,65600.0,8.9996,9.0293,8.9996,9.0293,65600.0
2006-09-25 12:20:00,9.11,9.13,9.08,9.11,129600.0,9.0293,9.0491,8.9996,9.0293,129600.0
2006-09-25 12:30:00,9.11,9.17,9.1,9.12,125600.0,9.0293,9.0888,9.0194,9.0392,125600.0
2006-09-25 12:40:00,9.12,9.19,9.11,9.19,95600.0,9.0392,9.1086,9.0293,9.1086,95600.0
2006-09-25 12:50:00,9.19,9.26,9.17,9.24,246800.0,9.1086,9.178,9.0888,9.1582,246800.0
2006-09-25 13:00:00,9.24,9.3,9.15,9.26,513200.0,9.1582,9.2176,9.069,9.178,513200.0
2006-09-25 13:10:00,9.26,9.31,9.24,9.28,142800.0,9.178,9.2276,9.1582,9.1978,142800.0
2006-09-25 13:20:00,9.28,9.28,9.22,9.22,131200.0,9.1978,9.1978,9.1384,9.1384,131200.0
2006-09-25 13:30:00,9.23,9.27,9.23,9.25,54400.0,9.1483,9.1879,9.1483,9.1681,54400.0
2006-09-25 13:40:00,9.25,9.28,9.25,9.28,216000.0,9.1681,9.1978,9.1681,9.1978,216000.0
2006-09-25 13:50:00,9.28,9.28,9.26,9.28,126800.0,9.1978,9.1978,9.178,9.1978,126800.0
2006-09-25 14:00:00,9.27,9.29,9.25,9.29,103600.0,9.1879,9.2077,9.1681,9.2077,103600.0
2006-09-25 14:10:00,9.3,9.34,9.29,9.31,736800.0,9.2176,9.2573,9.2077,9.2276,736800.0
2006-09-25 14:20:00,9.31,9.31,9.27,9.31,350400.0,9.2276,9.2276,9.1879,9.2276,350400.0
2006-09-25 14:30:00,9.31,9.4,9.31,9.4,525600.0,9.2276,9.3168,9.2276,9.3168,525600.0
2006-09-25 14:40:00,9.4,9.4,9.15,9.37,400400.0,9.3168,9.3168,9.069,9.287,400400.0
2006-09-25 14:50:00,9.37,9.4,9.36,9.39,121200.0,9.287,9.3168,9.2771,9.3068,121200.0
2006-09-25 15:00:00,9.39,9.4,9.37,9.38,80800.0,9.3068,9.3168,9.287,9.2969,80800.0
2006-09-25 15:10:00,9.38,9.41,9.38,9.4,68800.0,9.2969,9.3267,9.2969,9.3168,68800.0
2006-09-25 15:20:00,9.4,9.45,9.4,9.43,244000.0,9.3168,9.3663,9.3168,9.3465,244000.0
2006-09-25 15:30:00,9.43,9.43,9.38,9.38,120000.0,9.3465,9.3465,9.2969,9.2969,120000.0
2006-09-25 15:40:00,9.37,9.37,9.31,9.36,227600.0,9.287,9.287,9.2276,9.2771,227600.0
2006-09-25 15:50:00,9.36,9.38,9.32,9.38,284800.0,9.2771,9.2969,9.2375,9.2969,284800.0
2006-09-26 09:30:00,9.44,9.5,9.42,9.49,1019600.0,9.3564,9.4159,9.3366,9.406,1019600.0
2006-09-26 09:40:00,9.49,9.56,9.49,9.56,884800.0,9.406,9.4753,9.406,9.4753,884800.0
2006-09-26 09:50:00,9.56,9.65,9.56,9.64,417200.0,9.4753,9.5645,9.4753,9.5546,417200.0
2006-09-26 10:00:00,9.64,9.68,9.56,9.62,484000.0,9.5546,9.5943,9.4753,9.5348,484000.0
2006-09-26 10:10:00,9.62,9.63,9.56,9.57,327600.0,9.5348,9.5447,9.4753,9.4853,327600.0
2006-09-26 10:20:00,9.58,9.6,9.57,9.58,168400.0,9.4952,9.515,9.4853,9.4952,168400.0
2006-09-26 10:30:00,9.58,9.6,9.57,9.6,477600.0,9.4952,9.515,9.4853,9.515,477600.0
2006-09-26 10:40:00,9.6,9.6,9.58,9.58,228800.0,9.515,9.515,9.4952,9.4952,228800.0
2006-09-26 10:50:00,9.58,9.59,9.56,9.58,148400.0,9.4952,9.5051,9.4753,9.4952,148400.0
2006-09-26 11:00:00,9.57,9.62,9.57,9.62,173200.0,9.4853,9.5348,9.4853,9.5348,173200.0
2006-09-26 11:10:00,9.62,9.62,9.59,9.61,144400.0,9.5348,9.5348,9.5051,9.5249,144400.0
2006-09-26 11:20:00,9.61,9.61,9.58,9.6,140400.0,9.5249,9.5249,9.4952,9.515,140400.0
2006-09-26 11:30:00,9.6,9.61,9.58,9.61,225600.0,9.515,9.5249,9.4952,9.5249,225600.0
2006-09-26 11:40:00,9.61,9.61,9.54,9.54,266000.0,9.5249,9.5249,9.4555,9.4555,266000.0
2006-09-26 11:50:00,9.54,9.55,9.5,9.51,152000.0,9.4555,9.4654,9.4159,9.4258,152000.0
2006-09-26 12:00:00,9.5,9.54,9.5,9.53,254400.0,9.4159,9.4555,9.4159,9.4456,254400.0
2006-09-26 12:10:00,9.54,9.6,9.51,9.6,261200.0,9.4555,9.515,9.4258,9.515,261200.0
2006-09-26 12:20:00,9.6,9.62,9.6,9.62,86800.0,9.515,9.5348,9.515,9.5348,86800.0
2006-09-26 12:30:00,9.62,9.62,9.56,9.56,62000.0,9.5348,9.5348,9.4753,9.4753,62000.0
2006-09-26 12:40:00,9.56,9.61,9.56,9.6,123200.0,9.4753,9.5249,9.4753,9.515,123200.0
2006-09-26 12:50:00,9.6,9.62,9.57,9.62,82800.0,9.515,9.5348,9.4853,9.5348,82800.0
2006-09-26 13:00:00,9.62,9.62,9.6,9.6,62800.0,9.5348,9.5348,9.515,9.515,62800.0
2006-09-26 13:10:00,9.6,9.63,9.58,9.62,180400.0,9.515,9.5447,9.4952,9.5348,180400.0
2006-09-26 13:20:00,9.62,9.62,9.59,9.6,92000.0,9.5348,9.5348,9.5051,9.515,92000.0
2006-09-26 13:30:00,9.6,9.61,9.59,9.59,69200.0,9.515,9.5249,9.5051,9.5051,69200.0
2006-09-26 13:40:00,9.59,9.6,9.59,9.59,31600.0,9.5051,9.515,9.5051,9.5051,31600.0
2006-09-26 13:50:00,9.59,9.61,9.58,9.6,182400.0,9.5051,9.5249,9.4952,9.515,182400.0
2006-09-26 14:00:00,9.6,9.61,9.58,9.59,110800.0,9.515,9.5249,9.4952,9.5051,110800.0
2006-09-26 14:10:00,9.59,9.61,9.57,9.6,136400.0,9.5051,9.5249,9.4853,9.515,136400.0
2006-09-26 14:20:00,9.6,9.61,9.59,9.59,113200.0,9.515,9.5249,9.5051,9.5051,113200.0
2006-09-26 14:30:00,9.59,9.62,9.59,9.62,86000.0,9.5051,9.5348,9.5051,9.5348,86000.0
2006-09-26 14:40:00,9.62,9.63,9.61,9.61,117600.0,9.5348,9.5447,9.5249,9.5249,117600.0
2006-09-26 14:50:00,9.61,9.62,9.6,9.61,160400.0,9.5249,9.5348,9.515,9.5249,160400.0
2006-09-26 15:00:00,9.61,9.62,9.57,9.6,296400.0,9.5249,9.5348,9.4853,9.515,296400.0
2006-09-26 15:10:00,9.6,9.66,9.6,9.65,285600.0,9.515,9.5745,9.515,9.5645,285600.0
2006-09-26 15:20:00,9.65,9.65,9.58,9.61,396000.0,9.5645,9.5645,9.4952,9.5249,396000.0
2006-09-26 15:30:00,9.61,9.63,9.61,9.61,170000.0,9.5249,9.5447,9.5249,9.5249,170000.0
2006-09-26 15:40:00,9.61,9.62,9.59,9.6,204400.0,9.5249,9.5348,9.5051,9.515,204400.0
2006-09-26 15:50:00,9.6,9.62,9.59,9.6,219200.0,9.515,9.5348,9.5051,9.515,219200.0
2006-09-27 09:30:00,9.55,9.55,9.43,9.51,188400.0,9.4654,9.4654,9.3465,9.4258,188400.0
2006-09-27 09:40:00,9.5,9.58,9.5,9.55,164000.0,9.4159,9.4952,9.4159,9.4654,164000.0
2006-09-27 09:50:00,9.54,9.59,9.54,9.58,188400.0,9.4555,9.5051,9.4555,9.4952,188400.0
2006-09-27 10:00:00,9.58,9.6,9.54,9.57,177600.0,9.4952,9.515,9.4555,9.4853,177600.0
2006-09-27 10:10:00,9.57,9.59,9.56,9.58,232000.0,9.4853,9.5051,9.4753,9.4952,232000.0
2006-09-27 10:20:00,9.58,9.59,9.56,9.57,190400.0,9.4952,9.5051,9.4753,9.4853,190400.0
2006-09-27 10:30:00,9.56,9.58,9.56,9.58,286400.0,9.4753,9.4952,9.4753,9.4952,286400.0
2006-09-27 10:40:00,9.57,9.59,9.56,9.57,214000.0,9.4853,9.5051,9.4753,9.4853,214000.0
2006-09-27 10:50:00,9.58,9.6,9.56,9.58,137600.0,9.4952,9.515,9.4753,9.4952,137600.0
2006-09-27 11:00:00,9.59,9.63,9.58,9.62,124800.0,9.5051,9.5447,9.4952,9.5348,124800.0
2006-09-27 11:10:00,9.62,9.62,9.6,9.6,63600.0,9.5348,9.5348,9.515,9.515,63600.0
2006-09-27 11:20:00,9.6,9.61,9.56,9.6,116400.0,9.515,9.5249,9.4753,9.515,116400.0
2006-09-27 11:30:00,9.58,9.6,9.58,9.59,29600.0,9.4952,9.515,9.4952,9.5051,29600.0
2006-09-27 11:40:00,9.59,9.61,9.56,9.6,150400.0,9.5051,9.5249,9.4753,9.515,150400.0
2006-09-27 11:50:00,9.6,9.6,9.57,9.57,72400.0,9.515,9.515,9.4853,9.4853,72400.0
2006-09-27 12:00:00,9.57,9.57,9.55,9.56,77600.0,9.4853,9.4853,9.4654,9.4753,77600.0
2006-09-27 12:10:00,9.56,9.57,9.56,9.56,106400.0,9.4753,9.4853,9.4753,9.4753,106400.0
2006-09-27 12:20:00,9.56,9.57,9.53,9.53,165200.0,9.4753,9.4853,9.4456,9.4456,165200.0
2006-09-27 12:30:00,9.53,9.53,9.51,9.51,97200.0,9.4456,9.4456,9.4258,9.4258,97200.0
2006-09-27 12:40:00,9.51,9.52,9.5,9.51,218000.0,9.4258,9.4357,9.4159,9.4258,218000.0
2006-09-27 12:50:00,9.5,9.52,9.5,9.52,77200.0,9.4159,9.4357,9.4159,9.4357,77200.0
2006-09-27 13:00:00,9.52,9.54,9.52,9.53,70800.0,9.4357,9.4555,9.4357,9.4456,70800.0
2006-09-27 13:10:00,9.53,9.54,9.53,9.54,167200.0,9.4456,9.4555,9.4456,9.4555,167200.0
2006-09-27 13:20:00,9.54,9.54,9.53,9.54,106400.0,9.4555,9.4555,9.4456,9.4555,106400.0
2006-09-27 13:30:00,9.54,9.54,9.51,9.52,292800.0,9.4555,9.4555,9.4258,9.4357,292800.0
2006-09-27 13:40:00,9.52,9.54,9.5,9.51,270000.0,9.4357,9.4555,9.4159,9.4258,270000.0
2006-09-27 13:50:00,9.5,9.52,9.49,9.51,91600.0,9.4159,9.4357,9.406,9.4258,91600.0
2006-09-27 14:00:00,9.51,9.51,9.47,9.49,130000.0,9.4258,9.4258,9.3861,9.406,130000.0
2006-09-27 14:10:00,9.49,9.49,9.47,9.47,116400.0,9.406,9.406,9.3861,9.3861,116400.0
2006-09-27 14:20:00,9.47,9.47,9.4,9.41,192800.0,9.3861,9.3861,9.3168,9.3267,192800.0
2006-09-27 14:30:00,9.41,9.41,9.38,9.39,363600.0,9.3267,9.3267,9.2969,9.3068,363600.0
2006-09-27 14:40:00,9.39,9.39,9.3,9.31,735200.0,9.3068,9.3068,9.2176,9.2276,735200.0
2006-09-27 14:50:00,9.31,9.34,9.26,9.34,360800.0,9.2276,9.2573,9.178,9.2573,360800.0
2006-09-27 15:00:00,9.33,9.34,9.29,9.29,236800.0,9.2474,9.2573,9.2077,9.2077,236800.0
2006-09-27 15:10:00,9.29,9.29,9.26,9.27,169200.0,9.2077,9.2077,9.178,9.1879,169200.0
2006-09-27 15:20:00,9.27,9.3,9.26,9.3,275200.0,9.1879,9.2176,9.178,9.2176,275200.0
2006-09-27 15:30:00,9.3,9.38,9.3,9.36,324000.0,9.2176,9.2969,9.2176,9.2771,324000.0
2006-09-27 15:40:00,9.36,9.4,9.35,9.39,434000.0,9.2771,9.3168,9.2672,9.3068,434000.0
2006-09-27 15:50:00,9.4,9.4,9.38,9.38,468000.0,9.3168,9.3168,9.2969,9.2969,468000.0
2006-09-28 09:30:00,9.38,9.53,9.38,9.53,269200.0,9.2969,9.4456,9.2969,9.4456,269200.0
2006-09-28 09:40:00,9.53,9.57,9.5,9.56,264400.0,9.4456,9.4853,9.4159,9.4753,264400.0
2006-09-28 09:50:00,9.56,9.58,9.55,9.56,193200.0,9.4753,9.4952,9.4654,9.4753,193200.0
2006-09-28 10:00:00,9.56,9.62,9.56,9.59,200000.0,9.4753,9.5348,9.4753,9.5051,200000.0
2006-09-28 10:10:00,9.58,9.65,9.56,9.61,306800.0,9.4952,9.5645,9.4753,9.5249,306800.0
2006-09-28 10:20:00,9.6,9.6,9.57,9.6,130800.0,9.515,9.515,9.4853,9.515,130800.0
2006-09-28 10:30:00,9.6,9.62,9.59,9.6,103600.0,9.515,9.5348,9.5051,9.515,103600.0
2006-09-28 10:40:00,9.61,9.63,9.61,9.63,154400.0,9.5249,9.5447,9.5249,9.5447,154400.0
2006-09-28 10:50:00,9.63,9.63,9.57,9.57,631200.0,9.5447,9.5447,9.4853,9.4853,631200.0
2006-09-28 11:00:00,9.58,9.61,9.57,9.6,31600.0,9.4952,9.5249,9.4853,9.515,31600.0
2006-09-28 11:10:00,9.59,9.6,9.56,9.6,290800.0,9.5051,9.515,9.4753,9.515,290800.0
2006-09-28 11:20:00,9.6,9.61,9.6,9.61,91200.0,9.515,9.5249,9.515,9.5249,91200.0
2006-09-28 11:30:00,9.61,9.61,9.54,9.55,82000.0,9.5249,9.5249,9.4555,9.4654,82000.0
2006-09-28 11:40:00,9.55,9.55,9.5,9.51,924000.0,9.4654,9.4654,9.4159,9.4258,924000.0
2006-09-28 11:50:00,9.5,9.53,9.49,9.52,100400.0,9.4159,9.4456,9.406,9.4357,100400.0
2006-09-28 12:00:00,9.52,9.52,9.47,9.47,596800.0,9.4357,9.4357,9.3861,9.3861,596800.0
2006-09-28 12:10:00,9.48,9.49,9.46,9.48,53600.0,9.396,9.406,9.3762,9.396,53600.0
2006-09-28 12:20:00,9.48,9.48,9.41,9.42,79200.0,9.396,9.396,9.3267,9.3366,79200.0
2006-09-28 12:30:00,9.42,9.49,9.41,9.48,148400.0,9.3366,9.406,9.3267,9.396,148400.0
2006-09-28 12:40:00,9.48,9.49,9.46,9.46,45600.0,9.396,9.406,9.3762,9.3762,45600.0
2006-09-28 12:50:00,9.46,9.46,9.42,9.44,198000.0,9.3762,9.3762,9.3366,9.3564,198000.0
2006-09-28 13:00:00,9.43,9.43,9.38,9.39,53200.0,9.3465,9.3465,9.2969,9.3068,53200.0
2006-09-28 13:10:00,9.4,9.44,9.39,9.42,62000.0,9.3168,9.3564,9.3068,9.3366,62000.0
2006-09-28 13:20:00,9.42,9.5,9.42,9.48,209200.0,9.3366,9.4159,9.3366,9.396,209200.0
2006-09-28 13:30:00,9.48,9.49,9.44,9.45,39600.0,9.396,9.406,9.3564,9.3663,39600.0
2006-09-28 13:40:00,9.44,9.49,9.44,9.47,41600.0,9.3564,9.406,9.3564,9.3861,41600.0
2006-09-28 13:50:00,9.48,9.5,9.46,9.47,232000.0,9.396,9.4159,9.3762,9.3861,232000.0
2006-09-28 14:00:00,9.47,9.48,9.43,9.46,1392000.0,9.3861,9.396,9.3465,9.3762,1392000.0
2006-09-28 14:10:00,9.45,9.46,9.43,9.44,67200.0,9.3663,9.3762,9.3465,9.3564,67200.0
2006-09-28 14:20:00,9.44,9.45,9.42,9.45,32800.0,9.3564,9.3663,9.3366,9.3663,32800.0
2006-09-28 14:30:00,9.44,9.44,9.43,9.43,38400.0,9.3564,9.3564,9.3465,9.3465,38400.0
2006-09-28 14:40:00,9.43,9.46,9.43,9.45,38000.0,9.3465,9.3762,9.3465,9.3663,38000.0
2006-09-28 14:50:00,9.44,9.45,9.43,9.45,30000.0,9.3564,9.3663,9.3465,9.3663,30000.0
2006-09-28 15:00:00,9.45,9.45,9.41,9.43,52400.0,9.3663,9.3663,9.3267,9.3465,52400.0
2006-09-28 15:10:00,9.43,9.44,9.43,9.43,59200.0,9.3465,9.3564,9.3465,9.3465,59200.0
2006-09-28 15:20:00,9.43,9.44,9.41,9.43,247600.0,9.3465,9.3564,9.3267,9.3465,247600.0
2006-09-28 15:30:00,9.43,9.44,9.39,9.41,174400.0,9.3465,9.3564,9.3068,9.3267,174400.0
2006-09-28 15:40:00,9.41,9.42,9.38,9.39,220800.0,9.3267,9.3366,9.2969,9.3068,220800.0
2006-09-28 15:50:00,9.39,9.43,9.38,9.41,111600.0,9.3068,9.3465,9.2969,9.3267,111600.0
2006-09-29 09:30:00,9.24,9.24,9.01,9.22,1229200.0,9.1582,9.1582,8.9302,9.1384,1229200.0
2006-09-29 09:40:00,9.22,9.27,9.16,9.18,409200.0,9.1384,9.1879,9.0789,9.0987,409200.0
2006-09-29 09:50:00,9.17,9.18,9.13,9.16,475200.0,9.0888,9.0987,9.0491,9.0789,475200.0
2006-09-29 10:00:00,9.16,9.16,9.13,9.16,309600.0,9.0789,9.0789,9.0491,9.0789,309600.0
2006-09-29 10:10:00,9.16,9.16,9.11,9.14,1178800.0,9.0789,9.0789,9.0293,9.0591,1178800.0
2006-09-29 10:20:00,9.14,9.15,9.1,9.1,183200.0,9.0591,9.069,9.0194,9.0194,183200.0
2006-09-29 10:30:00,9.1,9.1,9.03,9.04,297600.0,9.0194,9.0194,8.95,8.9599,297600.0
2006-09-29 10:40:00,9.05,9.08,9.04,9.05,98800.0,8.9699,8.9996,8.9599,8.9699,98800.0
2006-09-29 10:50:00,9.05,9.08,9.05,9.06,103200.0,8.9699,8.9996,8.9699,8.9798,103200.0
2006-09-29 11:00:00,9.06,9.12,9.06,9.08,201200.0,8.9798,9.0392,8.9798,8.9996,201200.0
2006-09-29 11:10:00,9.08,9.09,9.05,9.06,122000.0,8.9996,9.0095,8.9699,8.9798,122000.0
2006-09-29 11:20:00,9.06,9.08,9.06,9.07,38000.0,8.9798,8.9996,8.9798,8.9897,38000.0
2006-09-29 11:30:00,9.07,9.1,9.07,9.1,89600.0,8.9897,9.0194,8.9897,9.0194,89600.0
2006-09-29 11:40:00,9.1,9.15,9.1,9.13,98400.0,9.0194,9.069,9.0194,9.0491,98400.0
2006-09-29 11:50:00,9.13,9.13,9.06,9.06,126000.0,9.0491,9.0491,8.9798,8.9798,126000.0
2006-09-29 12:00:00,9.06,9.07,9.04,9.05,546400.0,8.9798,8.9897,8.9599,8.9699,546400.0
2006-09-29 12:10:00,9.04,9.05,9.02,9.03,92400.0,8.9599,8.9699,8.9401,8.95,92400.0
2006-09-29 12:20:00,9.02,9.04,9.02,9.03,112000.0,8.9401,8.9599,8.9401,8.95,112000.0
2006-09-29 12:30:00,9.03,9.04,9.02,9.03,80000.0,8.95,8.9599,8.9401,8.95,80000.0
2006-09-29 12:40:00,9.02,9.03,8.97,8.98,352800.0,8.9401,8.95,8.8906,8.9005,352800.0
2006-09-29 12:50:00,8.98,9.0,8.94,8.94,392400.0,8.9005,8.9203,8.8608,8.8608,392400.0
2006-09-29 13:00:00,8.94,9.05,8.94,9.02,344000.0,8.8608,8.9699,8.8608,8.9401,344000.0
2006-09-29 13:10:00,9.02,9.03,8.99,8.99,149600.0,8.9401,8.95,8.9104,8.9104,149600.0
2006-09-29 13:20:00,8.99,9.01,8.95,8.95,207600.0,8.9104,8.9302,8.8707,8.8707,207600.0
2006-09-29 13:30:00,8.96,8.97,8.91,8.96,305600.0,8.8807,8.8906,8.8311,8.8807,305600.0
2006-09-29 13:40:00,8.96,8.96,8.93,8.93,129200.0,8.8807,8.8807,8.8509,8.8509,129200.0
2006-09-29 13:50:00,8.94,8.94,8.9,8.9,170000.0,8.8608,8.8608,8.8212,8.8212,170000.0
2006-09-29 14:00:00,8.9,8.95,8.9,8.93,920800.0,8.8212,8.8707,8.8212,8.8509,920800.0
2006-09-29 14:10:00,8.93,8.96,8.92,8.94,1387200.0,8.8509,8.8807,8.841,8.8608,1387200.0
2006-09-29 14:20:00,8.95,8.99,8.94,8.99,176400.0,8.8707,8.9104,8.8608,8.9104,176400.0
2006-09-29 14:30:00,8.98,9.04,8.97,9.03,174000.0,8.9005,8.9599,8.8906,8.95,174000.0
2006-09-29 14:40:00,9.03,9.04,9.02,9.04,167200.0,8.95,8.9599,8.9401,8.9599,167200.0
2006-09-29 14:50:00,9.04,9.04,9.01,9.02,306400.0,8.9599,8.9599,8.9302,8.9401,306400.0
2006-09-29 15:00:00,9.03,9.03,8.97,8.98,300800.0,8.95,8.95,8.8906,8.9005,300800.0
2006-09-29 15:10:00,8.98,9.04,8.97,9.03,140400.0,8.9005,8.9599,8.8906,8.95,140400.0
2006-09-29 15:20:00,9.02,9.03,8.97,8.99,118000.0,8.9401,8.95,8.8906,8.9104,118000.0
2006-09-29 15:30:00,8.99,9.02,8.99,9.0,129600.0,8.9104,8.9401,8.9104,8.9203,129600.0
2006-09-29 15:40:00,9.0,9.0,8.99,8.99,160800.0,8.9203,8.9203,8.9104,8.9104,160800.0
2006-09-29 15:50:00,8.99,8.99,8.96,8.97,395200.0,8.9104,8.9104,8.8807,8.8906,395200.0
2006-10-02 09:30:00,8.97,9.0,8.94,8.96,337200.0,8.8906,8.9203,8.8608,8.8807,337200.0
2006-10-02 09:40:00,8.96,8.99,8.95,8.96,139200.0,8.8807,8.9104,8.8707,8.8807,139200.0
2006-10-02 09:50:00,8.96,9.1,8.95,9.06,366800.0,8.8807,9.0194,8.8707,8.9798,366800.0
2006-10-02 10:00:00,9.06,9.08,9.03,9.04,300800.0,8.9798,8.9996,8.95,8.9599,300800.0
2006-10-02 10:10:00,9.04,9.04,8.87,8.87,161200.0,8.9599,8.9599,8.7914,8.7914,161200.0
2006-10-02 10:20:00,8.87,8.9,8.83,8.88,357600.0,8.7914,8.8212,8.7518,8.8014,357600.0
2006-10-02 10:30:00,8.88,8.88,8.8,8.81,153600.0,8.8014,8.8014,8.7221,8.732,153600.0
2006-10-02 10:40:00,8.81,8.87,8.81,8.85,241200.0,8.732,8.7914,8.732,8.7716,241200.0
2006-10-02 10:50:00,8.84,8.87,8.81,8.86,154800.0,8.7617,8.7914,8.732,8.7815,154800.0
2006-10-02 11:00:00,8.86,8.92,8.85,8.88,318400.0,8.7815,8.841,8.7716,8.8014,318400.0
2006-10-02 11:10:00,8.87,8.9,8.87,8.89,232400.0,8.7914,8.8212,8.7914,8.8113,232400.0
2006-10-02 11:20:00,8.89,8.94,8.89,8.93,225200.0,8.8113,8.8608,8.8113,8.8509,225200.0
2006-10-02 11:30:00,8.92,8.97,8.92,8.97,327600.0,8.841,8.8906,8.841,8.8906,327600.0
2006-10-02 11:40:00,8.96,8.98,8.95,8.97,93200.0,8.8807,8.9005,8.8707,8.8906,93200.0
2006-10-02 11:50:00,8.97,8.97,8.97,8.97,116400.0,8.8906,8.8906,8.8906,8.8906,116400.0
2006-10-02 12:00:00,8.97,8.98,8.95,8.97,556000.0,8.8906,8.9005,8.8707,8.8906,556000.0
2006-10-02 12:10:00,8.97,9.02,8.97,9.0,136400.0,8.8906,8.9401,8.8906,8.9203,136400.0
2006-10-02 12:20:00,8.99,9.0,8.97,8.98,60400.0,8.9104,8.9203,8.8906,8.9005,60400.0
2006-10-02 12:30:00,8.98,8.98,8.96,8.97,110000.0,8.9005,8.9005,8.8807,8.8906,110000.0
2006-10-02 12:40:00,8.97,8.97,8.96,8.96,110400.0,8.8906,8.8906,8.8807,8.8807,110400.0
2006-10-02 12:50:00,8.96,8.96,8.93,8.93,110000.0,8.8807,8.8807,8.8509,8.8509,110000.0
2006-10-02 13:00:00,8.93,8.94,8.9,8.94,244800.0,8.8509,8.8608,8.8212,8.8608,244800.0
2006-10-02 13:10:00,8.94,8.94,8.91,8.91,54000.0,8.8608,8.8608,8.8311,8.8311,54000.0
2006-10-02 13:20:00,8.91,8.92,8.88,8.91,82400.0,8.8311,8.841,8.8014,8.8311,82400.0
2006-10-02 13:30:00,8.9,8.91,8.88,8.88,34800.0,8.8212,8.8311,8.8014,8.8014,34800.0
2006-10-02 13:40:00,8.88,8.88,8.81,8.84,329200.0,8.8014,8.8014,8.732,8.7617,329200.0
2006-10-02 13:50:00,8.84,8.85,8.82,8.83,133600.0,8.7617,8.7716,8.7419,8.7518,133600.0
2006-10-02 14:00:00,8.83,8.85,8.82,8.85,80400.0,8.7518,8.7716,8.7419,8.7716,80400.0
2006-10-02 14:10:00,8.85,8.88,8.83,8.84,146400.0,8.7716,8.8014,8.7518,8.7617,146400.0
2006-10-02 14:20:00,8.84,8.85,8.81,8.81,254000.0,8.7617,8.7716,8.732,8.732,254000.0
2006-10-02 14:30:00,8.81,8.83,8.81,8.82,336800.0,8.732,8.7518,8.732,8.7419,336800.0
2006-10-02 14:40:00,8.82,8.84,8.81,8.84,135200.0,8.7419,8.7617,8.732,8.7617,135200.0
2006-10-02 14:50:00,8.84,8.84,8.82,8.82,142800.0,8.7617,8.7617,8.7419,8.7419,142800.0
2006-10-02 15:00:00,8.82,8.84,8.81,8.82,134800.0,8.7419,8.7617,8.732,8.7419,134800.0
2006-10-02 15:10:00,8.82,8.84,8.81,8.83,114400.0,8.7419,8.7617,8.732,8.7518,114400.0
2006-10-02 15:20:00,8.82,8.83,8.8,8.81,769600.0,8.7419,8.7518,8.7221,8.732,769600.0
2006-10-02 15:30:00,8.81,8.81,8.8,8.81,410000.0,8.732,8.732,8.7221,8.732,410000.0
2006-10-02 15:40:00,8.81,8.81,8.8,8.81,322000.0,8.732,8.732,8.7221,8.732,322000.0
2006-10-02 15:50:00,8.81,8.84,8.8,8.81,571200.0,8.732,8.7617,8.7221,8.732,571200.0
2006-10-03 09:30:00,8.81,8.86,8.78,8.79,136800.0,8.732,8.7815,8.7022,8.7122,136800.0
2006-10-03 09:40:00,8.79,8.89,8.79,8.89,183600.0,8.7122,8.8113,8.7122,8.8113,183600.0
2006-10-03 09:50:00,8.88,8.96,8.87,8.96,131600.0,8.8014,8.8807,8.7914,8.8807,131600.0
2006-10-03 10:00:00,8.96,8.96,8.88,8.88,96400.0,8.8807,8.8807,8.8014,8.8014,96400.0
2006-10-03 10:10:00,8.88,8.9,8.81,8.88,129600.0,8.8014,8.8212,8.732,8.8014,129600.0
2006-10-03 10:20:00,8.88,8.94,8.88,8.93,100000.0,8.8014,8.8608,8.8014,8.8509,100000.0
2006-10-03 10:30:00,8.93,8.93,8.9,8.91,51600.0,8.8509,8.8509,8.8212,8.8311,51600.0
2006-10-03 10:40:00,8.91,8.93,8.9,8.9,103600.0,8.8311,8.8509,8.8212,8.8212,103600.0
2006-10-03 10:50:00,8.91,8.94,8.9,8.9,115200.0,8.8311,8.8608,8.8212,8.8212,115200.0
2006-10-03 11:00:00,8.9,8.91,8.89,8.89,97600.0,8.8212,8.8311,8.8113,8.8113,97600.0
2006-10-03 11:10:00,8.89,8.93,8.88,8.93,124800.0,8.8113,8.8509,8.8014,8.8509,124800.0
2006-10-03 11:20:00,8.93,8.98,8.92,8.98,205200.0,8.8509,8.9005,8.841,8.9005,205200.0
2006-10-03 11:30:00,8.98,9.02,8.98,9.02,183600.0,8.9005,8.9401,8.9005,8.9401,183600.0
2006-10-03 11:40:00,9.02,9.02,8.99,9.0,72800.0,8.9401,8.9401,8.9104,8.9203,72800.0
2006-10-03 11:50:00,9.01,9.02,8.99,9.01,65200.0,8.9302,8.9401,8.9104,8.9302,65200.0
2006-10-03 12:00:00,9.01,9.07,9.0,9.05,114000.0,8.9302,8.9897,8.9203,8.9699,114000.0
2006-10-03 12:10:00,9.06,9.07,9.05,9.05,116400.0,8.9798,8.9897,8.9699,8.9699,116400.0
2006-10-03 12:20:00,9.05,9.06,8.99,8.99,96000.0,8.9699,8.9798,8.9104,8.9104,96000.0
2006-10-03 12:30:00,8.99,9.01,8.98,8.98,80000.0,8.9104,8.9302,8.9005,8.9005,80000.0
2006-10-03 12:40:00,8.99,8.99,8.94,8.96,142400.0,8.9104,8.9104,8.8608,8.8807,142400.0
2006-10-03 12:50:00,8.97,8.99,8.96,8.99,75600.0,8.8906,8.9104,8.8807,8.9104,75600.0
2006-10-03 13:00:00,8.99,9.02,8.99,9.01,178400.0,8.9104,8.9401,8.9104,8.9302,178400.0
2006-10-03 13:10:00,9.01,9.04,9.0,9.04,158800.0,8.9302,8.9599,8.9203,8.9599,158800.0
2006-10-03 13:20:00,9.04,9.05,9.03,9.05,152800.0,8.9599,8.9699,8.95,8.9699,152800.0
2006-10-03 13:30:00,9.05,9.05,9.02,9.02,194800.0,8.9699,8.9699,8.9401,8.9401,194800.0
2006-10-03 13:40:00,9.03,9.04,9.03,9.03,81200.0,8.95,8.9599,8.95,8.95,81200.0
2006-10-03 13:50:00,9.03,9.06,9.03,9.03,217200.0,8.95,8.9798,8.95,8.95,217200.0
2006-10-03 14:00:00,9.03,9.05,9.03,9.04,148400.0,8.95,8.9699,8.95,8.9599,148400.0
2006-10-03 14:10:00,9.05,9.06,9.04,9.04,118400.0,8.9699,8.9798,8.9599,8.9599,118400.0
2006-10-03 14:20:00,9.05,9.05,9.02,9.03,93600.0,8.9699,8.9699,8.9401,8.95,93600.0
2006-10-03 14:30:00,9.03,9.07,9.03,9.07,226400.0,8.95,8.9897,8.95,8.9897,226400.0
2006-10-03 14:40:00,9.08,9.12,9.05,9.11,156000.0,8.9996,9.0392,8.9699,9.0293,156000.0
2006-10-03 14:50:00,9.12,9.15,9.12,9.13,302400.0,9.0392,9.069,9.0392,9.0491,302400.0
2006-10-03 15:00:00,9.13,9.18,9.13,9.18,224400.0,9.0491,9.0987,9.0491,9.0987,224400.0
2006-10-03 15:10:00,9.18,9.18,9.14,9.18,331600.0,9.0987,9.0987,9.0591,9.0987,331600.0
2006-10-03 15:20:00,9.17,9.19,9.12,9.14,263600.0,9.0888,9.1086,9.0392,9.0591,263600.0
2006-10-03 15:30:00,9.14,9.17,9.13,9.13,100000.0,9.0591,9.0888,9.0491,9.0491,100000.0
2006-10-03 15:40:00,9.13,9.16,9.1,9.14,378400.0,9.0491,9.0789,9.0194,9.0591,378400.0
2006-10-03 15:50:00,9.14,9.15,9.11,9.12,361600.0,9.0591,9.069,9.0293,9.0392,361600.0
2006-10-04 09:30:00,9.03,9.14,9.03,9.1,241600.0,8.95,9.0591,8.95,9.0194,241600.0
2006-10-04 09:40:00,9.1,9.12,9.08,9.09,693200.0,9.0194,9.0392,8.9996,9.0095,693200.0
2006-10-04 09:50:00,9.1,9.12,9.07,9.07,2310000.0,9.0194,9.0392,8.9897,8.9897,2310000.0
2006-10-04 10:00:00,9.07,9.22,9.07,9.22,177600.0,8.9897,9.1384,8.9897,9.1384,177600.0
2006-10-04 10:10:00,9.22,9.22,9.18,9.19,148400.0,9.1384,9.1384,9.0987,9.1086,148400.0
2006-10-04 10:20:00,9.19,9.23,9.19,9.22,175600.0,9.1086,9.1483,9.1086,9.1384,175600.0
2006-10-04 10:30:00,9.22,9.23,9.22,9.22,125600.0,9.1384,9.1483,9.1384,9.1384,125600.0
2006-10-04 10:40:00,9.22,9.23,9.19,9.19,90400.0,9.1384,9.1483,9.1086,9.1086,90400.0
2006-10-04 10:50:00,9.19,9.19,9.18,9.18,257200.0,9.1086,9.1086,9.0987,9.0987,257200.0
2006-10-04 11:00:00,9.18,9.19,9.13,9.15,270400.0,9.0987,9.1086,9.0491,9.069,270400.0
2006-10-04 11:10:00,9.15,9.16,9.14,9.15,270400.0,9.069,9.0789,9.0591,9.069,270400.0
2006-10-04 11:20:00,9.15,9.15,9.13,9.14,169200.0,9.069,9.069,9.0491,9.0591,169200.0
2006-10-04 11:30:00,9.15,9.15,9.13,9.13,89600.0,9.069,9.069,9.0491,9.0491,89600.0
2006-10-04 11:40:00,9.13,9.13,9.1,9.13,108400.0,9.0491,9.0491,9.0194,9.0491,108400.0
2006-10-04 11:50:00,9.13,9.14,9.12,9.14,78400.0,9.0491,9.0591,9.0392,9.0591,78400.0
2006-10-04 12:00:00,9.14,9.14,9.12,9.13,98000.0,9.0591,9.0591,9.0392,9.0491,98000.0
2006-10-04 12:10:00,9.12,9.13,9.12,9.12,9600.0,9.0392,9.0491,9.0392,9.0392,9600.0
2006-10-04 12:20:00,9.12,9.12,9.12,9.12,226000.0,9.0392,9.0392,9.0392,9.0392,226000.0
2006-10-04 12:30:00,9.12,9.14,9.12,9.13,44000.0,9.0392,9.0591,9.0392,9.0491,44000.0
2006-10-04 12:40:00,9.13,9.15,9.12,9.14,88000.0,9.0491,9.069,9.0392,9.0591,88000.0
2006-10-04 12:50:00,9.13,9.17,9.12,9.17,58400.0,9.0491,9.0888,9.0392,9.0888,58400.0
2006-10-04 13:00:00,9.18,9.19,9.17,9.19,57600.0,9.0987,9.1086,9.0888,9.1086,57600.0
2006-10-04 13:10:00,9.19,9.2,9.18,9.2,58000.0,9.1086,9.1185,9.0987,9.1185,58000.0
2006-10-04 13:20:00,9.2,9.2,9.19,9.2,72000.0,9.1185,9.1185,9.1086,9.1185,72000.0
2006-10-04 13:30:00,9.2,9.21,9.19,9.2,136800.0,9.1185,9.1284,9.1086,9.1185,136800.0
2006-10-04 13:40:00,9.2,9.2,9.18,9.18,63200.0,9.1185,9.1185,9.0987,9.0987,63200.0
2006-10-04 13:50:00,9.19,9.2,9.18,9.2,324800.0,9.1086,9.1185,9.0987,9.1185,324800.0
2006-10-04 14:00:00,9.2,9.22,9.2,9.21,99600.0,9.1185,9.1384,9.1185,9.1284,99600.0
2006-10-04 14:10:00,9.21,9.26,9.21,9.26,196400.0,9.1284,9.178,9.1284,9.178,196400.0
2006-10-04 14:20:00,9.25,9.31,9.24,9.3,992800.0,9.1681,9.2276,9.1582,9.2176,992800.0
2006-10-04 14:30:00,9.3,9.3,9.27,9.27,179600.0,9.2176,9.2176,9.1879,9.1879,179600.0
2006-10-04 14:40:00,9.27,9.27,9.22,9.22,204800.0,9.1879,9.1879,9.1384,9.1384,204800.0
2006-10-04 14:50:00,9.22,9.23,9.22,9.23,167600.0,9.1384,9.1483,9.1384,9.1483,167600.0
2006-10-04 15:00:00,9.23,9.24,9.21,9.22,94400.0,9.1483,9.1582,9.1284,9.1384,94400.0
2006-10-04 15:10:00,9.21,9.24,9.2,9.21,102800.0,9.1284,9.1582,9.1185,9.1284,102800.0
2006-10-04 15:20:00,9.21,9.21,9.19,9.2,2125200.0,9.1284,9.1284,9.1086,9.1185,2125200.0
2006-10-04 15:30:00,9.19,9.24,9.19,9.23,121200.0,9.1086,9.1582,9.1086,9.1483,121200.0
2006-10-04 15:40:00,9.23,9.29,9.23,9.29,348800.0,9.1483,9.2077,9.1483,9.2077,348800.0
2006-10-04 15:50:00,9.29,9.31,9.2,9.29,1043200.0,9.2077,9.2276,9.1185,9.2077,1043200.0
2006-10-05 09:30:00,9.33,9.38,9.33,9.35,127600.0,9.2474,9.2969,9.2474,9.2672,127600.0
2006-10-05 09:40:00,9.35,9.4,9.35,9.38,141600.0,9.2672,9.3168,9.2672,9.2969,141600.0
2006-10-05 09:50:00,9.37,9.38,9.29,9.29,194000.0,9.287,9.2969,9.2077,9.2077,194000.0
2006-10-05 10:00:00,9.29,9.35,9.28,9.32,197200.0,9.2077,9.2672,9.1978,9.2375,197200.0
2006-10-05 10:10:00,9.33,9.36,9.32,9.34,180000.0,9.2474,9.2771,9.2375,9.2573,180000.0
2006-10-05 10:20:00,9.34,9.37,9.34,9.36,122000.0,9.2573,9.287,9.2573,9.2771,122000.0
2006-10-05 10:30:00,9.37,9.39,9.36,9.38,482000.0,9.287,9.3068,9.2771,9.2969,482000.0
2006-10-05 10:40:00,9.38,9.39,9.36,9.39,235600.0,9.2969,9.3068,9.2771,9.3068,235600.0
2006-10-05 10:50:00,9.39,9.42,9.39,9.41,271200.0,9.3068,9.3366,9.3068,9.3267,271200.0
2006-10-05 11:00:00,9.42,9.43,9.4,9.43,225200.0,9.3366,9.3465,9.3168,9.3465,225200.0
2006-10-05 11:10:00,9.43,9.47,9.42,9.47,452400.0,9.3465,9.3861,9.3366,9.3861,452400.0
2006-10-05 11:20:00,9.47,9.57,9.47,9.56,537200.0,9.3861,9.4853,9.3861,9.4753,537200.0
2006-10-05 11:30:00,9.56,9.67,9.56,9.66,682800.0,9.4753,9.5844,9.4753,9.5745,682800.0
2006-10-05 11:40:00,9.66,9.72,9.66,9.69,566400.0,9.5745,9.6339,9.5745,9.6042,566400.0
2006-10-05 11:50:00,9.69,9.72,9.69,9.71,530800.0,9.6042,9.6339,9.6042,9.624,530800.0
2006-10-05 12:00:00,9.71,9.71,9.69,9.7,1034400.0,9.624,9.624,9.6042,9.6141,1034400.0
2006-10-05 12:10:00,9.7,9.78,9.7,9.74,860000.0,9.6141,9.6934,9.6141,9.6537,860000.0
2006-10-05 12:20:00,9.74,9.74,9.69,9.69,283600.0,9.6537,9.6537,9.6042,9.6042,283600.0
2006-10-05 12:30:00,9.69,9.69,9.6,9.61,459200.0,9.6042,9.6042,9.515,9.5249,459200.0
2006-10-05 12:40:00,9.61,9.63,9.59,9.59,357600.0,9.5249,9.5447,9.5051,9.5051,357600.0
2006-10-05 12:50:00,9.59,9.65,9.59,9.63,222800.0,9.5051,9.5645,9.5051,9.5447,222800.0
2006-10-05 13:00:00,9.62,9.63,9.61,9.62,422800.0,9.5348,9.5447,9.5249,9.5348,422800.0
2006-10-05 13:10:00,9.62,9.64,9.62,9.63,284400.0,9.5348,9.5546,9.5348,9.5447,284400.0
2006-10-05 13:20:00,9.62,9.65,9.62,9.63,334000.0,9.5348,9.5645,9.5348,9.5447,334000.0
2006-10-05 13:30:00,9.63,9.63,9.59,9.6,340800.0,9.5447,9.5447,9.5051,9.515,340800.0
2006-10-05 13:40:00,9.6,9.61,9.56,9.58,269200.0,9.515,9.5249,9.4753,9.4952,269200.0
2006-10-05 13:50:00,9.58,9.58,9.55,9.55,179600.0,9.4952,9.4952,9.4654,9.4654,179600.0
2006-10-05 14:00:00,9.55,9.56,9.52,9.54,180400.0,9.4654,9.4753,9.4357,9.4555,180400.0
2006-10-05 14:10:00,9.54,9.56,9.53,9.55,377200.0,9.4555,9.4753,9.4456,9.4654,377200.0
2006-10-05 14:20:00,9.55,9.55,9.52,9.52,295200.0,9.4654,9.4654,9.4357,9.4357,295200.0
2006-10-05 14:30:00,9.52,9.53,9.5,9.52,304800.0,9.4357,9.4456,9.4159,9.4357,304800.0
2006-10-05 14:40:00,9.52,9.53,9.49,9.49,813600.0,9.4357,9.4456,9.406,9.406,813600.0
2006-10-05 14:50:00,9.49,9.51,9.49,9.5,179200.0,9.406,9.4258,9.406,9.4159,179200.0
2006-10-05 15:00:00,9.5,9.54,9.5,9.51,355600.0,9.4159,9.4555,9.4159,9.4258,355600.0
2006-10-05 15:10:00,9.51,9.51,9.49,9.49,612000.0,9.4258,9.4258,9.406,9.406,612000.0
2006-10-05 15:20:00,9.48,9.5,9.47,9.48,301200.0,9.396,9.4159,9.3861,9.396,301200.0
2006-10-05 15:30:00,9.48,9.48,9.46,9.47,438000.0,9.396,9.396,9.3762,9.3861,438000.0
2006-10-05 15:40:00,9.47,9.48,9.45,9.45,886800.0,9.3861,9.396,9.3663,9.3663,886800.0
2006-10-05 15:50:00,9.45,9.49,9.45,9.48,885600.0,9.3663,9.406,9.3663,9.396,885600.0
2006-10-06 09:30:00,9.75,9.93,9.72,9.79,1519600.0,9.6637,9.8421,9.6339,9.7033,1519600.0
2006-10-06 09:40:00,9.79,9.87,9.77,9.84,1322400.0,9.7033,9.7826,9.6835,9.7529,1322400.0
2006-10-06 09:50:00,9.84,9.86,9.81,9.83,593600.0,9.7529,9.7727,9.7231,9.7429,593600.0
2006-10-06 10:00:00,9.83,9.9,9.83,9.84,859200.0,9.7429,9.8123,9.7429,9.7529,859200.0
2006-10-06 10:10:00,9.84,9.85,9.76,9.77,846400.0,9.7529,9.7628,9.6736,9.6835,846400.0
2006-10-06 10:20:00,9.78,9.81,9.77,9.77,720000.0,9.6934,9.7231,9.6835,9.6835,720000.0
2006-10-06 10:30:00,9.77,9.82,9.71,9.72,753600.0,9.6835,9.733,9.624,9.6339,753600.0
2006-10-06 10:40:00,9.72,9.76,9.68,9.75,555600.0,9.6339,9.6736,9.5943,9.6637,555600.0
2006-10-06 10:50:00,9.75,9.83,9.75,9.81,2809600.0,9.6637,9.7429,9.6637,9.7231,2809600.0
2006-10-06 11:00:00,9.8,9.8,9.76,9.78,196400.0,9.7132,9.7132,9.6736,9.6934,196400.0
2006-10-06 11:10:00,9.78,9.86,9.78,9.85,165600.0,9.6934,9.7727,9.6934,9.7628,165600.0
2006-10-06 11:20:00,9.85,9.89,9.82,9.89,1275600.0,9.7628,9.8024,9.733,9.8024,1275600.0
2006-10-06 11:30:00,9.89,9.92,9.86,9.86,264000.0,9.8024,9.8322,9.7727,9.7727,264000.0
2006-10-06 11:40:00,9.86,9.87,9.81,9.81,244000.0,9.7727,9.7826,9.7231,9.7231,244000.0
2006-10-06 11:50:00,9.81,9.82,9.78,9.81,286000.0,9.7231,9.733,9.6934,9.7231,286000.0
2006-10-06 12:00:00,9.81,9.81,9.79,9.81,284000.0,9.7231,9.7231,9.7033,9.7231,284000.0
2006-10-06 12:10:00,9.81,9.85,9.81,9.85,180400.0,9.7231,9.7628,9.7231,9.7628,180400.0
2006-10-06 12:20:00,9.85,9.85,9.83,9.83,218000.0,9.7628,9.7628,9.7429,9.7429,218000.0
2006-10-06 12:30:00,9.83,9.83,9.82,9.82,162000.0,9.7429,9.7429,9.733,9.733,162000.0
2006-10-06 12:40:00,9.82,9.85,9.82,9.85,145200.0,9.733,9.7628,9.733,9.7628,145200.0
2006-10-06 12:50:00,9.83,9.86,9.83,9.85,115200.0,9.7429,9.7727,9.7429,9.7628,115200.0
2006-10-06 13:00:00,9.85,9.87,9.84,9.87,297600.0,9.7628,9.7826,9.7529,9.7826,297600.0
2006-10-06 13:10:00,9.87,9.97,9.87,9.94,424800.0,9.7826,9.8817,9.7826,9.852,424800.0
2006-10-06 13:20:00,9.95,9.96,9.89,9.91,202000.0,9.8619,9.8718,9.8024,9.8222,202000.0
2006-10-06 13:30:00,9.9,9.99,9.9,9.99,341600.0,9.8123,9.9015,9.8123,9.9015,341600.0
2006-10-06 13:40:00,9.99,10.0,9.98,10.0,665600.0,9.9015,9.9114,9.8916,9.9114,665600.0
2006-10-06 13:50:00,10.0,10.05,9.99,10.05,673200.0,9.9114,9.961,9.9015,9.961,673200.0
2006-10-06 14:00:00,10.05,10.1,10.05,10.07,434400.0,9.961,10.0106,9.961,9.9808,434400.0
2006-10-06 14:10:00,10.07,10.08,9.97,10.0,373200.0,9.9808,9.9907,9.8817,9.9114,373200.0
2006-10-06 14:20:00,10.0,10.02,9.97,10.0,511600.0,9.9114,9.9313,9.8817,9.9114,511600.0
2006-10-06 14:30:00,10.0,10.02,9.98,10.01,300000.0,9.9114,9.9313,9.8916,9.9214,300000.0
2006-10-06 14:40:00,10.01,10.11,10.01,10.08,248800.0,9.9214,10.0205,9.9214,9.9907,248800.0
2006-10-06 14:50:00,10.09,10.11,10.09,10.1,288000.0,10.0006,10.0205,10.0006,10.0106,288000.0
2006-10-06 15:00:00,10.1,10.1,10.06,10.08,457200.0,10.0106,10.0106,9.9709,9.9907,457200.0
2006-10-06 15:10:00,10.08,10.11,10.06,10.11,287600.0,9.9907,10.0205,9.9709,10.0205,287600.0
2006-10-06 15:20:00,10.11,10.13,10.08,10.09,355200.0,10.0205,10.0403,9.9907,10.0006,355200.0
2006-10-06 15:30:00,10.08,10.1,10.08,10.1,326000.0,9.9907,10.0106,9.9907,10.0106,326000.0
2006-10-06 15:40:00,10.09,10.13,10.08,10.09,381200.0,10.0006,10.0403,9.9907,10.0006,381200.0
2006-10-06 15:50:00,10.09,10.1,10.06,10.09,666800.0,10.0006,10.0106,9.9709,10.0006,666800.0
2006-10-09 09:30:00,10.1,10.36,10.06,10.32,1082000.0,10.0106,10.2683,9.9709,10.2286,1082000.0
2006-10-09 09:40:00,10.32,10.32,10.13,10.15,737200.0,10.2286,10.2286,10.0403,10.0601,737200.0
2006-10-09 09:50:00,10.15,10.15,10.04,10.1,997600.0,10.0601,10.0601,9.9511,10.0106,997600.0
2006-10-09 10:00:00,10.08,10.14,10.06,10.13,480000.0,9.9907,10.0502,9.9709,10.0403,480000.0
2006-10-09 10:10:00,10.13,10.13,10.02,10.03,456400.0,10.0403,10.0403,9.9313,9.9412,456400.0
2006-10-09 10:20:00,10.03,10.03,9.96,9.97,579600.0,9.9412,9.9412,9.8718,9.8817,579600.0
2006-10-09 10:30:00,9.97,9.99,9.88,9.97,503200.0,9.8817,9.9015,9.7925,9.8817,503200.0
2006-10-09 10:40:00,9.97,10.0,9.96,9.98,163200.0,9.8817,9.9114,9.8718,9.8916,163200.0
2006-10-09 10:50:00,9.97,9.99,9.96,9.97,335200.0,9.8817,9.9015,9.8718,9.8817,335200.0
2006-10-09 11:00:00,9.97,9.99,9.97,9.97,129200.0,9.8817,9.9015,9.8817,9.8817,129200.0
2006-10-09 11:10:00,9.97,9.97,9.96,9.97,94400.0,9.8817,9.8817,9.8718,9.8817,94400.0
2006-10-09 11:20:00,9.97,10.02,9.96,10.0,306400.0,9.8817,9.9313,9.8718,9.9114,306400.0
2006-10-09 11:30:00,10.0,10.07,10.0,10.05,191200.0,9.9114,9.9808,9.9114,9.961,191200.0
2006-10-09 11:40:00,10.05,10.13,10.03,10.11,177600.0,9.961,10.0403,9.9412,10.0205,177600.0
2006-10-09 11:50:00,10.11,10.11,10.06,10.11,153200.0,10.0205,10.0205,9.9709,10.0205,153200.0
2006-10-09 12:00:00,10.1,10.14,10.1,10.12,127600.0,10.0106,10.0502,10.0106,10.0304,127600.0
2006-10-09 12:10:00,10.12,10.12,10.09,10.09,85600.0,10.0304,10.0304,10.0006,10.0006,85600.0
2006-10-09 12:20:00,10.09,10.09,10.05,10.08,92400.0,10.0006,10.0006,9.961,9.9907,92400.0
2006-10-09 12:30:00,10.08,10.1,10.06,10.08,44800.0,9.9907,10.0106,9.9709,9.9907,44800.0
2006-10-09 12:40:00,10.08,10.11,10.07,10.11,78400.0,9.9907,10.0205,9.9808,10.0205,78400.0
2006-10-09 12:50:00,10.11,10.12,10.08,10.09,46800.0,10.0205,10.0304,9.9907,10.0006,46800.0
2006-10-09 13:00:00,10.09,10.11,10.07,10.1,100800.0,10.0006,10.0205,9.9808,10.0106,100800.0
2006-10-09 13:10:00,10.1,10.15,10.1,10.13,82000.0,10.0106,10.0601,10.0106,10.0403,82000.0
2006-10-09 13:20:00,10.13,10.15,10.1,10.15,154000.0,10.0403,10.0601,10.0106,10.0601,154000.0
2006-10-09 13:30:00,10.14,10.16,10.13,10.16,48400.0,10.0502,10.07,10.0403,10.07,48400.0
2006-10-09 13:40:00,10.16,10.16,10.11,10.13,54400.0,10.07,10.07,10.0205,10.0403,54400.0
2006-10-09 13:50:00,10.13,10.13,10.06,10.06,180400.0,10.0403,10.0403,9.9709,9.9709,180400.0
2006-10-09 14:00:00,10.06,10.11,10.05,10.11,132800.0,9.9709,10.0205,9.961,10.0205,132800.0
2006-10-09 14:10:00,10.11,10.16,10.08,10.15,73200.0,10.0205,10.07,9.9907,10.0601,73200.0
2006-10-09 14:20:00,10.15,10.15,10.11,10.13,100800.0,10.0601,10.0601,10.0205,10.0403,100800.0
2006-10-09 14:30:00,10.13,10.15,10.09,10.15,120000.0,10.0403,10.0601,10.0006,10.0601,120000.0
2006-10-09 14:40:00,10.13,10.16,10.11,10.16,77200.0,10.0403,10.07,10.0205,10.07,77200.0
2006-10-09 14:50:00,10.15,10.17,10.13,10.15,92800.0,10.0601,10.0799,10.0403,10.0601,92800.0
2006-10-09 15:00:00,10.15,10.17,10.08,10.09,147200.0,10.0601,10.0799,9.9907,10.0006,147200.0
2006-10-09 15:10:00,10.09,10.12,10.05,10.12,173600.0,10.0006,10.0304,9.961,10.0304,173600.0
2006-10-09 15:20:00,10.12,10.12,10.0,10.04,217600.0,10.0304,10.0304,9.9114,9.9511,217600.0
2006-10-09 15:30:00,10.05,10.1,10.04,10.09,142400.0,9.961,10.0106,9.9511,10.0006,142400.0
2006-10-09 15:40:00,10.09,10.1,10.05,10.07,188000.0,10.0006,10.0106,9.961,9.9808,188000.0
2006-10-09 15:50:00,10.07,10.1,10.02,10.1,464800.0,9.9808,10.0106,9.9313,10.0106,464800.0
2006-10-10 09:30:00,10.07,10.07,9.99,10.06,328400.0,9.9808,9.9808,9.9015,9.9709,328400.0
2006-10-10 09:40:00,10.06,10.07,10.0,10.01,170400.0,9.9709,9.9808,9.9114,9.9214,170400.0
2006-10-10 09:50:00,10.0,10.06,10.0,10.01,120000.0,9.9114,9.9709,9.9114,9.9214,120000.0
2006-10-10 10:00:00,10.01,10.03,9.97,10.02,189600.0,9.9214,9.9412,9.8817,9.9313,189600.0
2006-10-10 10:10:00,10.02,10.05,9.99,10.02,300000.0,9.9313,9.961,9.9015,9.9313,300000.0
2006-10-10 10:20:00,10.01,10.01,9.93,9.93,517600.0,9.9214,9.9214,9.8421,9.8421,517600.0
2006-10-10 10:30:00,9.93,9.95,9.93,9.94,250800.0,9.8421,9.8619,9.8421,9.852,250800.0
2006-10-10 10:40:00,9.94,9.95,9.93,9.94,182400.0,9.852,9.8619,9.8421,9.852,182400.0
2006-10-10 10:50:00,9.94,9.95,9.93,9.95,163600.0,9.852,9.8619,9.8421,9.8619,163600.0
2006-10-10 11:00:00,9.94,9.95,9.93,9.94,414800.0,9.852,9.8619,9.8421,9.852,414800.0
2006-10-10 11:10:00,9.94,9.97,9.93,9.97,276400.0,9.852,9.8817,9.8421,9.8817,276400.0
2006-10-10 11:20:00,9.97,10.02,9.97,10.01,235600.0,9.8817,9.9313,9.8817,9.9214,235600.0
2006-10-10 11:30:00,10.01,10.01,9.98,10.0,138400.0,9.9214,9.9214,9.8916,9.9114,138400.0
2006-10-10 11:40:00,10.0,10.0,9.98,10.0,110000.0,9.9114,9.9114,9.8916,9.9114,110000.0
2006-10-10 11:50:00,10.0,10.02,10.0,10.02,58800.0,9.9114,9.9313,9.9114,9.9313,58800.0
2006-10-10 12:00:00,10.02,10.02,10.01,10.01,27200.0,9.9313,9.9313,9.9214,9.9214,27200.0
2006-10-10 12:10:00,10.01,10.01,9.99,10.0,39600.0,9.9214,9.9214,9.9015,9.9114,39600.0
2006-10-10 12:20:00,10.0,10.0,9.96,9.96,47200.0,9.9114,9.9114,9.8718,9.8718,47200.0
2006-10-10 12:30:00,9.96,9.96,9.93,9.93,58000.0,9.8718,9.8718,9.8421,9.8421,58000.0
2006-10-10 12:40:00,9.93,9.96,9.92,9.95,64000.0,9.8421,9.8718,9.8322,9.8619,64000.0
2006-10-10 12:50:00,9.95,9.96,9.94,9.95,151200.0,9.8619,9.8718,9.852,9.8619,151200.0
2006-10-10 13:00:00,9.96,9.96,9.95,9.96,39200.0,9.8718,9.8718,9.8619,9.8718,39200.0
2006-10-10 13:10:00,9.96,9.96,9.94,9.95,31600.0,9.8718,9.8718,9.852,9.8619,31600.0
2006-10-10 13:20:00,9.95,9.95,9.92,9.93,142800.0,9.8619,9.8619,9.8322,9.8421,142800.0
2006-10-10 13:30:00,9.93,9.97,9.92,9.96,188400.0,9.8421,9.8817,9.8322,9.8718,188400.0
2006-10-10 13:40:00,9.94,9.94,9.93,9.94,103600.0,9.852,9.852,9.8421,9.852,103600.0
2006-10-10 13:50:00,9.93,9.95,9.93,9.94,327200.0,9.8421,9.8619,9.8421,9.852,327200.0
2006-10-10 14:00:00,9.94,9.95,9.93,9.95,134400.0,9.852,9.8619,9.8421,9.8619,134400.0
2006-10-10 14:10:00,9.95,9.95,9.93,9.94,134000.0,9.8619,9.8619,9.8421,9.852,134000.0
2006-10-10 14:20:00,9.94,9.97,9.94,9.95,62800.0,9.852,9.8817,9.852,9.8619,62800.0
2006-10-10 14:30:00,9.95,9.97,9.95,9.96,59600.0,9.8619,9.8817,9.8619,9.8718,59600.0
2006-10-10 14:40:00,9.95,9.99,9.95,9.99,48800.0,9.8619,9.9015,9.8619,9.9015,48800.0
2006-10-10 14:50:00,9.99,10.0,9.96,9.96,88400.0,9.9015,9.9114,9.8718,9.8718,88400.0
2006-10-10 15:00:00,9.97,10.0,9.97,10.0,108800.0,9.8817,9.9114,9.8817,9.9114,108800.0
2006-10-10 15:10:00,10.0,10.0,9.97,9.99,82400.0,9.9114,9.9114,9.8817,9.9015,82400.0
2006-10-10 15:20:00,9.99,10.01,9.99,10.0,146800.0,9.9015,9.9214,9.9015,9.9114,146800.0
2006-10-10 15:30:00,10.0,10.03,9.99,10.02,112400.0,9.9114,9.9412,9.9015,9.9313,112400.0
2006-10-10 15:40:00,10.02,10.04,10.01,10.02,127200.0,9.9313,9.9511,9.9214,9.9313,127200.0
2006-10-10 15:50:00,10.02,10.03,10.0,10.02,149200.0,9.9313,9.9412,9.9114,9.9313,149200.0
2006-10-11 09:30:00,9.94,10.01,9.92,9.98,266000.0,9.852,9.9214,9.8322,9.8916,266000.0
2006-10-11 09:40:00,9.98,9.99,9.96,9.98,214800.0,9.8916,9.9015,9.8718,9.8916,214800.0
2006-10-11 09:50:00,9.98,10.01,9.94,9.95,184800.0,9.8916,9.9214,9.852,9.8619,184800.0
2006-10-11 10:00:00,9.95,9.97,9.9,9.97,112800.0,9.8619,9.8817,9.8123,9.8817,112800.0
2006-10-11 10:10:00,9.98,10.0,9.94,9.98,82000.0,9.8916,9.9114,9.852,9.8916,82000.0
2006-10-11 10:20:00,9.98,9.99,9.97,9.97,116000.0,9.8916,9.9015,9.8817,9.8817,116000.0
2006-10-11 10:30:00,9.97,10.07,9.97,10.06,138000.0,9.8817,9.9808,9.8817,9.9709,138000.0
2006-10-11 10:40:00,10.05,10.06,9.99,10.02,117600.0,9.961,9.9709,9.9015,9.9313,117600.0
2006-10-11 10:50:00,10.03,10.1,10.01,10.07,160800.0,9.9412,10.0106,9.9214,9.9808,160800.0
2006-10-11 11:00:00,10.07,10.13,10.07,10.07,138400.0,9.9808,10.0403,9.9808,9.9808,138400.0
2006-10-11 11:10:00,10.08,10.09,10.05,10.05,80400.0,9.9907,10.0006,9.961,9.961,80400.0
2006-10-11 11:20:00,10.05,10.06,10.02,10.03,73200.0,9.961,9.9709,9.9313,9.9412,73200.0
2006-10-11 11:30:00,10.01,10.02,9.99,10.01,155600.0,9.9214,9.9313,9.9015,9.9214,155600.0
2006-10-11 11:40:00,10.01,10.06,10.01,10.06,51600.0,9.9214,9.9709,9.9214,9.9709,51600.0
2006-10-11 11:50:00,10.05,10.06,10.04,10.04,40000.0,9.961,9.9709,9.9511,9.9511,40000.0
2006-10-11 12:00:00,10.04,10.04,10.0,10.0,68800.0,9.9511,9.9511,9.9114,9.9114,68800.0
2006-10-11 12:10:00,10.0,10.0,9.97,9.97,38000.0,9.9114,9.9114,9.8817,9.8817,38000.0
2006-10-11 12:20:00,9.97,10.0,9.97,9.98,51200.0,9.8817,9.9114,9.8817,9.8916,51200.0
2006-10-11 12:30:00,9.98,9.99,9.98,9.99,34800.0,9.8916,9.9015,9.8916,9.9015,34800.0
2006-10-11 12:40:00,9.99,10.01,9.99,10.0,70400.0,9.9015,9.9214,9.9015,9.9114,70400.0
2006-10-11 12:50:00,10.0,10.01,9.99,9.99,75600.0,9.9114,9.9214,9.9015,9.9015,75600.0
2006-10-11 13:00:00,9.99,10.01,9.99,10.0,77200.0,9.9015,9.9214,9.9015,9.9114,77200.0
2006-10-11 13:10:00,10.0,10.01,10.0,10.0,80400.0,9.9114,9.9214,9.9114,9.9114,80400.0
2006-10-11 13:20:00,10.0,10.06,10.0,10.06,55600.0,9.9114,9.9709,9.9114,9.9709,55600.0
2006-10-11 13:30:00,10.05,10.05,10.01,10.01,32000.0,9.961,9.961,9.9214,9.9214,32000.0
2006-10-11 13:40:00,10.02,10.04,10.02,10.02,26400.0,9.9313,9.9511,9.9313,9.9313,26400.0
2006-10-11 13:50:00,10.02,10.03,10.0,10.0,67200.0,9.9313,9.9412,9.9114,9.9114,67200.0
2006-10-11 14:00:00,10.0,10.01,9.98,9.99,143600.0,9.9114,9.9214,9.8916,9.9015,143600.0
2006-10-11 14:10:00,9.99,9.99,9.96,9.96,122400.0,9.9015,9.9015,9.8718,9.8718,122400.0
2006-10-11 14:20:00,9.96,9.98,9.94,9.96,95600.0,9.8718,9.8916,9.852,9.8718,95600.0
2006-10-11 14:30:00,9.97,9.97,9.94,9.95,112400.0,9.8817,9.8817,9.852,9.8619,112400.0
2006-10-11 14:40:00,9.95,9.96,9.94,9.95,94000.0,9.8619,9.8718,9.852,9.8619,94000.0
2006-10-11 14:50:00,9.95,9.97,9.93,9.96,120000.0,9.8619,9.8817,9.8421,9.8718,120000.0
2006-10-11 15:00:00,9.96,9.99,9.96,9.98,101600.0,9.8718,9.9015,9.8718,9.8916,101600.0
2006-10-11 15:10:00,9.99,10.04,9.98,10.01,60000.0,9.9015,9.9511,9.8916,9.9214,60000.0
2006-10-11 15:20:00,10.01,10.02,9.99,9.99,55200.0,9.9214,9.9313,9.9015,9.9015,55200.0
2006-10-11 15:30:00,9.99,10.02,9.99,10.01,147200.0,9.9015,9.9313,9.9015,9.9214,147200.0
2006-10-11 15:40:00,10.01,10.01,9.97,9.97,146000.0,9.9214,9.9214,9.8817,9.8817,146000.0
2006-10-11 15:50:00,9.97,9.97,9.97,9.97,278800.0,9.8817,9.8817,9.8817,9.8817,278800.0
2006-10-12 09:30:00,10.03,10.12,10.03,10.05,166800.0,9.9412,10.0304,9.9412,9.961,166800.0
2006-10-12 09:40:00,10.06,10.06,9.97,9.99,172000.0,9.9709,9.9709,9.8817,9.9015,172000.0
2006-10-12 09:50:00,9.99,10.0,9.96,10.0,127600.0,9.9015,9.9114,9.8718,9.9114,127600.0
2006-10-12 10:00:00,9.98,10.0,9.97,10.0,145600.0,9.8916,9.9114,9.8817,9.9114,145600.0
2006-10-12 10:10:00,10.0,10.0,9.97,9.98,94000.0,9.9114,9.9114,9.8817,9.8916,94000.0
2006-10-12 10:20:00,9.97,9.97,9.9,9.91,214000.0,9.8817,9.8817,9.8123,9.8222,214000.0
2006-10-12 10:30:00,9.92,9.96,9.9,9.96,437200.0,9.8322,9.8718,9.8123,9.8718,437200.0
2006-10-12 10:40:00,9.96,10.02,9.95,10.01,196400.0,9.8718,9.9313,9.8619,9.9214,196400.0
2006-10-12 10:50:00,10.01,10.01,9.92,9.92,370000.0,9.9214,9.9214,9.8322,9.8322,370000.0
2006-10-12 11:00:00,9.92,9.99,9.91,9.96,487200.0,9.8322,9.9015,9.8222,9.8718,487200.0
2006-10-12 11:10:00,9.96,9.99,9.96,9.99,173200.0,9.8718,9.9015,9.8718,9.9015,173200.0
2006-10-12 11:20:00,9.98,9.99,9.97,9.99,57600.0,9.8916,9.9015,9.8817,9.9015,57600.0
2006-10-12 11:30:00,9.98,9.99,9.96,9.97,114400.0,9.8916,9.9015,9.8718,9.8817,114400.0
2006-10-12 11:40:00,9.97,9.98,9.94,9.97,173200.0,9.8817,9.8916,9.852,9.8817,173200.0
2006-10-12 11:50:00,9.97,9.99,9.95,9.97,96400.0,9.8817,9.9015,9.8619,9.8817,96400.0
2006-10-12 12:00:00,9.97,9.97,9.96,9.96,88400.0,9.8817,9.8817,9.8718,9.8718,88400.0
2006-10-12 12:10:00,9.96,9.97,9.94,9.95,116400.0,9.8718,9.8817,9.852,9.8619,116400.0
2006-10-12 12:20:00,9.95,9.97,9.95,9.97,274400.0,9.8619,9.8817,9.8619,9.8817,274400.0
2006-10-12 12:30:00,9.97,9.97,9.96,9.97,300000.0,9.8817,9.8817,9.8718,9.8817,300000.0
2006-10-12 12:40:00,9.97,10.03,9.97,9.98,138000.0,9.8817,9.9412,9.8817,9.8916,138000.0
2006-10-12 12:50:00,9.99,10.01,9.98,9.99,115200.0,9.9015,9.9214,9.8916,9.9015,115200.0
2006-10-12 13:00:00,9.98,9.99,9.96,9.97,58800.0,9.8916,9.9015,9.8718,9.8817,58800.0
2006-10-12 13:10:00,9.97,9.99,9.95,9.98,224800.0,9.8817,9.9015,9.8619,9.8916,224800.0
2006-10-12 13:20:00,9.97,10.0,9.96,9.99,130400.0,9.8817,9.9114,9.8718,9.9015,130400.0
2006-10-12 13:30:00,9.98,9.99,9.97,9.98,474800.0,9.8916,9.9015,9.8817,9.8916,474800.0
2006-10-12 13:40:00,9.98,10.0,9.97,9.99,196000.0,9.8916,9.9114,9.8817,9.9015,196000.0
2006-10-12 13:50:00,9.99,10.0,9.96,9.97,301600.0,9.9015,9.9114,9.8718,9.8817,301600.0
2006-10-12 14:00:00,9.95,9.99,9.95,9.97,144800.0,9.8619,9.9015,9.8619,9.8817,144800.0
2006-10-12 14:10:00,9.96,9.97,9.95,9.95,190000.0,9.8718,9.8817,9.8619,9.8619,190000.0
2006-10-12 14:20:00,9.95,9.99,9.95,9.98,72000.0,9.8619,9.9015,9.8619,9.8916,72000.0
2006-10-12 14:30:00,9.97,9.98,9.96,9.97,67600.0,9.8817,9.8916,9.8718,9.8817,67600.0
2006-10-12 14:40:00,9.97,9.99,9.96,9.98,54400.0,9.8817,9.9015,9.8718,9.8916,54400.0
2006-10-12 14:50:00,9.99,9.99,9.97,9.98,42800.0,9.9015,9.9015,9.8817,9.8916,42800.0
2006-10-12 15:00:00,9.98,9.99,9.97,9.99,90400.0,9.8916,9.9015,9.8817,9.9015,90400.0
2006-10-12 15:10:00,9.99,10.04,9.99,10.03,211200.0,9.9015,9.9511,9.9015,9.9412,211200.0
2006-10-12 15:20:00,10.02,10.07,10.01,10.06,124000.0,9.9313,9.9808,9.9214,9.9709,124000.0
2006-10-12 15:30:00,10.06,10.07,10.04,10.05,138400.0,9.9709,9.9808,9.9511,9.961,138400.0
2006-10-12 15:40:00,10.05,10.06,10.05,10.05,137600.0,9.961,9.9709,9.961,9.961,137600.0
2006-10-12 15:50:00,10.06,10.07,10.05,10.07,258400.0,9.9709,9.9808,9.961,9.9808,258400.0
2006-10-13 09:30:00,10.12,10.12,10.08,10.1,97200.0,10.0304,10.0304,9.9907,10.0106,97200.0
2006-10-13 09:40:00,10.1,10.2,10.08,10.2,296400.0,10.0106,10.1097,9.9907,10.1097,296400.0
2006-10-13 09:50:00,10.2,10.35,10.18,10.35,519600.0,10.1097,10.2583,10.0898,10.2583,519600.0
2006-10-13 10:00:00,10.35,10.5,10.31,10.4,670000.0,10.2583,10.407,10.2187,10.3079,670000.0
2006-10-13 10:10:00,10.4,10.43,10.36,10.39,188800.0,10.3079,10.3376,10.2683,10.298,188800.0
2006-10-13 10:20:00,10.4,10.4,10.34,10.36,308400.0,10.3079,10.3079,10.2484,10.2683,308400.0
2006-10-13 10:30:00,10.35,10.35,10.3,10.31,253200.0,10.2583,10.2583,10.2088,10.2187,253200.0
2006-10-13 10:40:00,10.33,10.33,10.26,10.28,367600.0,10.2385,10.2385,10.1691,10.189,367600.0
2006-10-13 10:50:00,10.28,10.3,10.23,10.24,257200.0,10.189,10.2088,10.1394,10.1493,257200.0
2006-10-13 11:00:00,10.24,10.26,10.23,10.24,219200.0,10.1493,10.1691,10.1394,10.1493,219200.0
2006-10-13 11:10:00,10.25,10.26,10.23,10.23,91600.0,10.1592,10.1691,10.1394,10.1394,91600.0
2006-10-13 11:20:00,10.23,10.26,10.22,10.26,109600.0,10.1394,10.1691,10.1295,10.1691,109600.0
2006-10-13 11:30:00,10.26,10.26,10.23,10.26,95600.0,10.1691,10.1691,10.1394,10.1691,95600.0
2006-10-13 11:40:00,10.26,10.27,10.25,10.26,88800.0,10.1691,10.1791,10.1592,10.1691,88800.0
2006-10-13 11:50:00,10.26,10.33,10.26,10.3,84800.0,10.1691,10.2385,10.1691,10.2088,84800.0
2006-10-13 12:00:00,10.3,10.3,10.25,10.25,82400.0,10.2088,10.2088,10.1592,10.1592,82400.0
2006-10-13 12:10:00,10.25,10.3,10.24,10.3,406800.0,10.1592,10.2088,10.1493,10.2088,406800.0
2006-10-13 12:20:00,10.3,10.33,10.3,10.32,92000.0,10.2088,10.2385,10.2088,10.2286,92000.0
2006-10-13 12:30:00,10.32,10.32,10.3,10.3,106800.0,10.2286,10.2286,10.2088,10.2088,106800.0
2006-10-13 12:40:00,10.3,10.3,10.25,10.26,50000.0,10.2088,10.2088,10.1592,10.1691,50000.0
2006-10-13 12:50:00,10.26,10.27,10.25,10.27,79600.0,10.1691,10.1791,10.1592,10.1791,79600.0
2006-10-13 13:00:00,10.27,10.28,10.25,10.25,266000.0,10.1791,10.189,10.1592,10.1592,266000.0
2006-10-13 13:10:00,10.25,10.29,10.25,10.29,33600.0,10.1592,10.1989,10.1592,10.1989,33600.0
2006-10-13 13:20:00,10.29,10.35,10.29,10.34,87600.0,10.1989,10.2583,10.1989,10.2484,87600.0
2006-10-13 13:30:00,10.34,10.36,10.34,10.34,169600.0,10.2484,10.2683,10.2484,10.2484,169600.0
2006-10-13 13:40:00,10.34,10.35,10.31,10.31,58800.0,10.2484,10.2583,10.2187,10.2187,58800.0
2006-10-13 13:50:00,10.32,10.32,10.28,10.29,56400.0,10.2286,10.2286,10.189,10.1989,56400.0
2006-10-13 14:00:00,10.28,10.29,10.28,10.28,69600.0,10.189,10.1989,10.189,10.189,69600.0
2006-10-13 14:10:00,10.28,10.28,10.27,10.27,74800.0,10.189,10.189,10.1791,10.1791,74800.0
2006-10-13 14:20:00,10.28,10.28,10.25,10.26,121200.0,10.189,10.189,10.1592,10.1691,121200.0
2006-10-13 14:30:00,10.26,10.26,10.22,10.24,246800.0,10.1691,10.1691,10.1295,10.1493,246800.0
2006-10-13 14:40:00,10.23,10.24,10.22,10.23,41600.0,10.1394,10.1493,10.1295,10.1394,41600.0
2006-10-13 14:50:00,10.23,10.23,10.19,10.22,108800.0,10.1394,10.1394,10.0998,10.1295,108800.0
2006-10-13 15:00:00,10.22,10.24,10.19,10.24,68400.0,10.1295,10.1493,10.0998,10.1493,68400.0
2006-10-13 15:10:00,10.24,10.28,10.22,10.27,224000.0,10.1493,10.189,10.1295,10.1791,224000.0
2006-10-13 15:20:00,10.27,10.29,10.26,10.26,80800.0,10.1791,10.1989,10.1691,10.1691,80800.0
2006-10-13 15:30:00,10.26,10.26,10.21,10.22,97200.0,10.1691,10.1691,10.1196,10.1295,97200.0
2006-10-13 15:40:00,10.22,10.25,10.21,10.23,136400.0,10.1295,10.1592,10.1196,10.1394,136400.0
2006-10-13 15:50:00,10.23,10.27,10.22,10.24,285200.0,10.1394,10.1791,10.1295,10.1493,285200.0
2006-10-16 09:30:00,10.17,10.31,10.17,10.29,210400.0,10.0799,10.2187,10.0799,10.1989,210400.0
2006-10-16 09:40:00,10.28,10.29,10.23,10.25,190000.0,10.189,10.1989,10.1394,10.1592,190000.0
2006-10-16 09:50:00,10.25,10.29,10.22,10.24,126000.0,10.1592,10.1989,10.1295,10.1493,126000.0
2006-10-16 10:00:00,10.24,10.28,10.24,10.28,130400.0,10.1493,10.189,10.1493,10.189,130400.0
2006-10-16 10:10:00,10.28,10.3,10.23,10.26,104000.0,10.189,10.2088,10.1394,10.1691,104000.0
2006-10-16 10:20:00,10.26,10.27,10.24,10.26,50000.0,10.1691,10.1791,10.1493,10.1691,50000.0
2006-10-16 10:30:00,10.26,10.26,10.23,10.24,54800.0,10.1691,10.1691,10.1394,10.1493,54800.0
2006-10-16 10:40:00,10.24,10.24,10.22,10.23,36800.0,10.1493,10.1493,10.1295,10.1394,36800.0
2006-10-16 10:50:00,10.23,10.24,10.21,10.23,38400.0,10.1394,10.1493,10.1196,10.1394,38400.0
2006-10-16 11:00:00,10.23,10.3,10.22,10.29,69200.0,10.1394,10.2088,10.1295,10.1989,69200.0
2006-10-16 11:10:00,10.29,10.3,10.28,10.29,37200.0,10.1989,10.2088,10.189,10.1989,37200.0
2006-10-16 11:20:00,10.29,10.29,10.26,10.27,42000.0,10.1989,10.1989,10.1691,10.1791,42000.0
2006-10-16 11:30:00,10.27,10.28,10.22,10.22,28000.0,10.1791,10.189,10.1295,10.1295,28000.0
2006-10-16 11:40:00,10.21,10.25,10.21,10.25,196400.0,10.1196,10.1592,10.1196,10.1592,196400.0
2006-10-16 11:50:00,10.24,10.24,10.21,10.22,32000.0,10.1493,10.1493,10.1196,10.1295,32000.0
2006-10-16 12:00:00,10.22,10.25,10.22,10.24,58000.0,10.1295,10.1592,10.1295,10.1493,58000.0
2006-10-16 12:10:00,10.24,10.24,10.21,10.22,53600.0,10.1493,10.1493,10.1196,10.1295,53600.0
2006-10-16 12:20:00,10.22,10.22,10.21,10.21,18800.0,10.1295,10.1295,10.1196,10.1196,18800.0
2006-10-16 12:30:00,10.21,10.22,10.2,10.21,21200.0,10.1196,10.1295,10.1097,10.1196,21200.0
2006-10-16 12:40:00,10.21,10.21,10.2,10.2,28000.0,10.1196,10.1196,10.1097,10.1097,28000.0
2006-10-16 12:50:00,10.2,10.22,10.19,10.21,140800.0,10.1097,10.1295,10.0998,10.1196,140800.0
2006-10-16 13:00:00,10.21,10.22,10.21,10.22,42800.0,10.1196,10.1295,10.1196,10.1295,42800.0
2006-10-16 13:10:00,10.22,10.24,10.22,10.24,37600.0,10.1295,10.1493,10.1295,10.1493,37600.0
2006-10-16 13:20:00,10.24,10.26,10.22,10.24,196000.0,10.1493,10.1691,10.1295,10.1493,196000.0
2006-10-16 13:30:00,10.24,10.26,10.24,10.25,60000.0,10.1493,10.1691,10.1493,10.1592,60000.0
2006-10-16 13:40:00,10.24,10.26,10.24,10.26,357200.0,10.1493,10.1691,10.1493,10.1691,357200.0
2006-10-16 13:50:00,10.26,10.3,10.26,10.29,174800.0,10.1691,10.2088,10.1691,10.1989,174800.0
2006-10-16 14:00:00,10.29,10.3,10.26,10.28,62800.0,10.1989,10.2088,10.1691,10.189,62800.0
2006-10-16 14:10:00,10.28,10.32,10.26,10.31,365600.0,10.189,10.2286,10.1691,10.2187,365600.0
2006-10-16 14:20:00,10.3,10.31,10.27,10.3,188000.0,10.2088,10.2187,10.1791,10.2088,188000.0
2006-10-16 14:30:00,10.31,10.33,10.29,10.32,124000.0,10.2187,10.2385,10.1989,10.2286,124000.0
2006-10-16 14:40:00,10.32,10.41,10.31,10.4,755600.0,10.2286,10.3178,10.2187,10.3079,755600.0
2006-10-16 14:50:00,10.41,10.43,10.31,10.31,312000.0,10.3178,10.3376,10.2187,10.2187,312000.0
2006-10-16 15:00:00,10.31,10.31,10.28,10.28,153200.0,10.2187,10.2187,10.189,10.189,153200.0
2006-10-16 15:10:00,10.29,10.33,10.29,10.32,75600.0,10.1989,10.2385,10.1989,10.2286,75600.0
2006-10-16 15:20:00,10.32,10.34,10.31,10.34,142400.0,10.2286,10.2484,10.2187,10.2484,142400.0
2006-10-16 15:30:00,10.34,10.35,10.29,10.3,208400.0,10.2484,10.2583,10.1989,10.2088,208400.0
2006-10-16 15:40:00,10.3,10.31,10.29,10.31,314800.0,10.2088,10.2187,10.1989,10.2187,314800.0
2006-10-16 15:50:00,10.31,10.33,10.31,10.33,195600.0,10.2187,10.2385,10.2187,10.2385,195600.0
2006-10-17 09:30:00,10.27,10.32,10.23,10.27,257600.0,10.1791,10.2286,10.1394,10.1791,257600.0
2006-10-17 09:40:00,10.25,10.28,10.22,10.23,96400.0,10.1592,10.189,10.1295,10.1394,96400.0
2006-10-17 09:50:00,10.22,10.22,10.13,10.16,85600.0,10.1295,10.1295,10.0403,10.07,85600.0
2006-10-17 10:00:00,10.13,10.16,10.09,10.12,193200.0,10.0403,10.07,10.0006,10.0304,193200.0
2006-10-17 10:10:00,10.12,10.15,10.11,10.11,133200.0,10.0304,10.0601,10.0205,10.0205,133200.0
2006-10-17 10:20:00,10.11,10.16,10.11,10.13,156000.0,10.0205,10.07,10.0205,10.0403,156000.0
2006-10-17 10:30:00,10.13,10.16,10.1,10.15,177600.0,10.0403,10.07,10.0106,10.0601,177600.0
2006-10-17 10:40:00,10.15,10.15,10.11,10.11,78400.0,10.0601,10.0601,10.0205,10.0205,78400.0
2006-10-17 10:50:00,10.11,10.15,10.11,10.14,136000.0,10.0205,10.0601,10.0205,10.0502,136000.0
2006-10-17 11:00:00,10.14,10.14,10.12,10.12,154400.0,10.0502,10.0502,10.0304,10.0304,154400.0
2006-10-17 11:10:00,10.12,10.12,10.06,10.06,171200.0,10.0304,10.0304,9.9709,9.9709,171200.0
2006-10-17 11:20:00,10.06,10.06,10.01,10.02,252800.0,9.9709,9.9709,9.9214,9.9313,252800.0
2006-10-17 11:30:00,10.02,10.04,10.01,10.02,195200.0,9.9313,9.9511,9.9214,9.9313,195200.0
2006-10-17 11:40:00,10.02,10.04,10.01,10.02,128800.0,9.9313,9.9511,9.9214,9.9313,128800.0
2006-10-17 11:50:00,10.02,10.02,9.98,9.98,160800.0,9.9313,9.9313,9.8916,9.8916,160800.0
2006-10-17 12:00:00,9.99,9.99,9.94,9.94,241200.0,9.9015,9.9015,9.852,9.852,241200.0
2006-10-17 12:10:00,9.94,9.99,9.94,9.98,213200.0,9.852,9.9015,9.852,9.8916,213200.0
2006-10-17 12:20:00,9.99,10.04,9.98,10.02,106800.0,9.9015,9.9511,9.8916,9.9313,106800.0
2006-10-17 12:30:00,10.02,10.05,10.0,10.04,131200.0,9.9313,9.961,9.9114,9.9511,131200.0
2006-10-17 12:40:00,10.04,10.04,9.98,9.98,46000.0,9.9511,9.9511,9.8916,9.8916,46000.0
2006-10-17 12:50:00,9.98,10.0,9.97,10.0,114800.0,9.8916,9.9114,9.8817,9.9114,114800.0
2006-10-17 13:00:00,10.0,10.06,9.99,10.05,56800.0,9.9114,9.9709,9.9015,9.961,56800.0
2006-10-17 13:10:00,10.04,10.06,10.04,10.05,22400.0,9.9511,9.9709,9.9511,9.961,22400.0
2006-10-17 13:20:00,10.05,10.05,10.04,10.05,41600.0,9.961,9.961,9.9511,9.961,41600.0
2006-10-17 13:30:00,10.05,10.08,10.05,10.06,51200.0,9.961,9.9907,9.961,9.9709,51200.0
2006-10-17 13:40:00,10.06,10.09,10.06,10.09,92400.0,9.9709,10.0006,9.9709,10.0006,92400.0
2006-10-17 13:50:00,10.09,10.15,10.09,10.14,68800.0,10.0006,10.0601,10.0006,10.0502,68800.0
2006-10-17 14:00:00,10.14,10.14,10.09,10.1,63600.0,10.0502,10.0502,10.0006,10.0106,63600.0
2006-10-17 14:10:00,10.1,10.11,10.05,10.05,98400.0,10.0106,10.0205,9.961,9.961,98400.0
2006-10-17 14:20:00,10.05,10.07,10.04,10.05,67600.0,9.961,9.9808,9.9511,9.961,67600.0
2006-10-17 14:30:00,10.04,10.05,10.02,10.05,60400.0,9.9511,9.961,9.9313,9.961,60400.0
2006-10-17 14:40:00,10.05,10.1,10.04,10.06,73200.0,9.961,10.0106,9.9511,9.9709,73200.0
2006-10-17 14:50:00,10.06,10.1,10.05,10.1,64400.0,9.9709,10.0106,9.961,10.0106,64400.0
2006-10-17 15:00:00,10.09,10.12,10.06,10.11,146800.0,10.0006,10.0304,9.9709,10.0205,146800.0
2006-10-17 15:10:00,10.1,10.1,10.04,10.05,107200.0,10.0106,10.0106,9.9511,9.961,107200.0
2006-10-17 15:20:00,10.05,10.11,10.04,10.08,178400.0,9.961,10.0205,9.9511,9.9907,178400.0
2006-10-17 15:30:00,10.07,10.1,10.06,10.06,131600.0,9.9808,10.0106,9.9709,9.9709,131600.0
2006-10-17 15:40:00,10.06,10.08,10.02,10.02,122400.0,9.9709,9.9907,9.9313,9.9313,122400.0
2006-10-17 15:50:00,10.02,10.09,10.02,10.08,290000.0,9.9313,10.0006,9.9313,9.9907,290000.0
2006-10-18 09:30:00,10.24,10.31,10.14,10.25,339200.0,10.1493,10.2187,10.0502,10.1592,339200.0
2006-10-18 09:40:00,10.25,10.25,10.18,10.18,140000.0,10.1592,10.1592,10.0898,10.0898,140000.0
2006-10-18 09:50:00,10.18,10.2,10.12,10.15,221600.0,10.0898,10.1097,10.0304,10.0601,221600.0
2006-10-18 10:00:00,10.15,10.19,10.08,10.13,279600.0,10.0601,10.0998,9.9907,10.0403,279600.0
2006-10-18 10:10:00,10.12,10.15,10.1,10.1,164800.0,10.0304,10.0601,10.0106,10.0106,164800.0
2006-10-18 10:20:00,10.12,10.13,10.04,10.06,197600.0,10.0304,10.0403,9.9511,9.9709,197600.0
2006-10-18 10:30:00,10.06,10.07,9.99,9.99,176400.0,9.9709,9.9808,9.9015,9.9015,176400.0
2006-10-18 10:40:00,9.99,10.01,9.97,9.98,113200.0,9.9015,9.9214,9.8817,9.8916,113200.0
2006-10-18 10:50:00,9.98,10.03,9.98,10.03,172800.0,9.8916,9.9412,9.8916,9.9412,172800.0
2006-10-18 11:00:00,10.03,10.06,10.02,10.02,129600.0,9.9412,9.9709,9.9313,9.9313,129600.0
2006-10-18 11:10:00,10.02,10.07,10.02,10.07,74800.0,9.9313,9.9808,9.9313,9.9808,74800.0
2006-10-18 11:20:00,10.07,10.11,10.06,10.06,131200.0,9.9808,10.0205,9.9709,9.9709,131200.0
2006-10-18 11:30:00,10.06,10.09,10.04,10.04,78000.0,9.9709,10.0006,9.9511,9.9511,78000.0
2006-10-18 11:40:00,10.04,10.1,10.04,10.09,107600.0,9.9511,10.0106,9.9511,10.0006,107600.0
2006-10-18 11:50:00,10.1,10.12,10.09,10.09,59200.0,10.0106,10.0304,10.0006,10.0006,59200.0
2006-10-18 12:00:00,10.09,10.12,10.09,10.12,68000.0,10.0006,10.0304,10.0006,10.0304,68000.0
2006-10-18 12:10:00,10.12,10.12,10.11,10.12,40400.0,10.0304,10.0304,10.0205,10.0304,40400.0
2006-10-18 12:20:00,10.12,10.15,10.12,10.15,58400.0,10.0304,10.0601,10.0304,10.0601,58400.0
2006-10-18 12:30:00,10.16,10.18,10.16,10.16,41600.0,10.07,10.0898,10.07,10.07,41600.0
2006-10-18 12:40:00,10.17,10.21,10.17,10.2,64800.0,10.0799,10.1196,10.0799,10.1097,64800.0
2006-10-18 12:50:00,10.2,10.2,10.13,10.13,48000.0,10.1097,10.1097,10.0403,10.0403,48000.0
2006-10-18 13:00:00,10.13,10.14,10.13,10.13,54800.0,10.0403,10.0502,10.0403,10.0403,54800.0
2006-10-18 13:10:00,10.12,10.13,10.08,10.08,128000.0,10.0304,10.0403,9.9907,9.9907,128000.0
2006-10-18 13:20:00,10.09,10.1,10.05,10.05,70400.0,10.0006,10.0106,9.961,9.961,70400.0
2006-10-18 13:30:00,10.05,10.05,9.99,10.01,103600.0,9.961,9.961,9.9015,9.9214,103600.0
2006-10-18 13:40:00,10.01,10.04,9.99,10.02,80400.0,9.9214,9.9511,9.9015,9.9313,80400.0
2006-10-18 13:50:00,10.02,10.04,10.01,10.04,70800.0,9.9313,9.9511,9.9214,9.9511,70800.0
2006-10-18 14:00:00,10.04,10.06,10.03,10.04,53600.0,9.9511,9.9709,9.9412,9.9511,53600.0
2006-10-18 14:10:00,10.04,10.05,10.02,10.03,76800.0,9.9511,9.961,9.9313,9.9412,76800.0
2006-10-18 14:20:00,10.03,10.11,10.03,10.09,89600.0,9.9412,10.0205,9.9412,10.0006,89600.0
2006-10-18 14:30:00,10.09,10.12,10.07,10.12,70800.0,10.0006,10.0304,9.9808,10.0304,70800.0
2006-10-18 14:40:00,10.11,10.12,10.1,10.1,62800.0,10.0205,10.0304,10.0106,10.0106,62800.0
2006-10-18 14:50:00,10.09,10.09,10.07,10.09,47200.0,10.0006,10.0006,9.9808,10.0006,47200.0
2006-10-18 15:00:00,10.09,10.1,10.08,10.09,90000.0,10.0006,10.0106,9.9907,10.0006,90000.0
2006-10-18 15:10:00,10.09,10.13,10.09,10.12,86800.0,10.0006,10.0403,10.0006,10.0304,86800.0
2006-10-18 15:20:00,10.12,10.14,10.1,10.11,142000.0,10.0304,10.0502,10.0106,10.0205,142000.0
2006-10-18 15:30:00,10.11,10.12,10.1,10.11,83600.0,10.0205,10.0304,10.0106,10.0205,83600.0
2006-10-18 15:40:00,10.11,10.13,10.09,10.12,104400.0,10.0205,10.0403,10.0006,10.0304,104400.0
2006-10-18 15:50:00,10.12,10.13,10.09,10.12,209200.0,10.0304,10.0403,10.0006,10.0304,209200.0
2006-10-19 09:30:00,10.07,10.07,10.03,10.03,61200.0,9.9808,9.9808,9.9412,9.9412,61200.0
2006-10-19 09:40:00,10.03,10.06,10.02,10.03,51600.0,9.9412,9.9709,9.9313,9.9412,51600.0
2006-10-19 09:50:00,10.02,10.05,9.99,10.0,192800.0,9.9313,9.961,9.9015,9.9114,192800.0
2006-10-19 10:00:00,10.01,10.12,9.96,10.1,256400.0,9.9214,10.0304,9.8718,10.0106,256400.0
2006-10-19 10:10:00,10.09,10.12,10.08,10.09,78800.0,10.0006,10.0304,9.9907,10.0006,78800.0
2006-10-19 10:20:00,10.09,10.11,10.05,10.06,132800.0,10.0006,10.0205,9.961,9.9709,132800.0
2006-10-19 10:30:00,10.05,10.05,10.0,10.01,250000.0,9.961,9.961,9.9114,9.9214,250000.0
2006-10-19 10:40:00,10.01,10.02,10.0,10.01,36800.0,9.9214,9.9313,9.9114,9.9214,36800.0
2006-10-19 10:50:00,10.01,10.02,9.98,10.02,39600.0,9.9214,9.9313,9.8916,9.9313,39600.0
2006-10-19 11:00:00,10.02,10.02,9.96,9.97,179200.0,9.9313,9.9313,9.8718,9.8817,179200.0
2006-10-19 11:10:00,9.97,9.99,9.96,9.98,33600.0,9.8817,9.9015,9.8718,9.8916,33600.0
2006-10-19 11:20:00,9.98,10.0,9.98,10.0,22000.0,9.8916,9.9114,9.8916,9.9114,22000.0
2006-10-19 11:30:00,10.0,10.03,10.0,10.03,29200.0,9.9114,9.9412,9.9114,9.9412,29200.0
2006-10-19 11:40:00,10.03,10.08,10.03,10.08,44800.0,9.9412,9.9907,9.9412,9.9907,44800.0
2006-10-19 11:50:00,10.08,10.14,10.08,10.13,200000.0,9.9907,10.0502,9.9907,10.0403,200000.0
2006-10-19 12:00:00,10.13,10.13,10.1,10.12,128800.0,10.0403,10.0403,10.0106,10.0304,128800.0
2006-10-19 12:10:00,10.12,10.12,10.1,10.1,59200.0,10.0304,10.0304,10.0106,10.0106,59200.0
2006-10-19 12:20:00,10.1,10.11,10.09,10.09,30800.0,10.0106,10.0205,10.0006,10.0006,30800.0
2006-10-19 12:30:00,10.08,10.08,10.05,10.05,46400.0,9.9907,9.9907,9.961,9.961,46400.0
2006-10-19 12:40:00,10.06,10.06,10.02,10.02,41600.0,9.9709,9.9709,9.9313,9.9313,41600.0
2006-10-19 12:50:00,10.02,10.03,10.01,10.03,26400.0,9.9313,9.9412,9.9214,9.9412,26400.0
2006-10-19 13:00:00,10.02,10.05,10.02,10.04,50000.0,9.9313,9.961,9.9313,9.9511,50000.0
2006-10-19 13:10:00,10.04,10.08,10.04,10.08,66000.0,9.9511,9.9907,9.9511,9.9907,66000.0
2006-10-19 13:20:00,10.08,10.08,10.03,10.03,14400.0,9.9907,9.9907,9.9412,9.9412,14400.0
2006-10-19 13:30:00,10.03,10.04,10.02,10.04,228800.0,9.9412,9.9511,9.9313,9.9511,228800.0
2006-10-19 13:40:00,10.03,10.04,10.0,10.03,64000.0,9.9412,9.9511,9.9114,9.9412,64000.0
2006-10-19 13:50:00,10.02,10.02,9.99,10.01,44800.0,9.9313,9.9313,9.9015,9.9214,44800.0
2006-10-19 14:00:00,10.01,10.03,10.0,10.03,49600.0,9.9214,9.9412,9.9114,9.9412,49600.0
2006-10-19 14:10:00,10.02,10.05,10.02,10.02,17200.0,9.9313,9.961,9.9313,9.9313,17200.0
2006-10-19 14:20:00,10.02,10.04,10.01,10.04,67600.0,9.9313,9.9511,9.9214,9.9511,67600.0
2006-10-19 14:30:00,10.04,10.06,10.03,10.04,44800.0,9.9511,9.9709,9.9412,9.9511,44800.0
2006-10-19 14:40:00,10.04,10.05,10.02,10.04,23200.0,9.9511,9.961,9.9313,9.9511,23200.0
2006-10-19 14:50:00,10.03,10.06,10.03,10.06,30800.0,9.9412,9.9709,9.9412,9.9709,30800.0
2006-10-19 15:00:00,10.05,10.06,10.02,10.03,26800.0,9.961,9.9709,9.9313,9.9412,26800.0
2006-10-19 15:10:00,10.03,10.03,10.01,10.03,46800.0,9.9412,9.9412,9.9214,9.9412,46800.0
2006-10-19 15:20:00,10.03,10.05,10.02,10.05,69600.0,9.9412,9.961,9.9313,9.961,69600.0
2006-10-19 15:30:00,10.05,10.05,10.04,10.04,42800.0,9.961,9.961,9.9511,9.9511,42800.0
2006-10-19 15:40:00,10.04,10.04,10.03,10.04,58000.0,9.9511,9.9511,9.9412,9.9511,58000.0
2006-10-19 15:50:00,10.04,10.06,10.04,10.05,100800.0,9.9511,9.9709,9.9511,9.961,100800.0
2006-10-20 09:30:00,10.07,10.07,9.99,10.01,66800.0,9.9808,9.9808,9.9015,9.9214,66800.0
2006-10-20 09:40:00,10.01,10.02,9.96,9.99,83200.0,9.9214,9.9313,9.8718,9.9015,83200.0
2006-10-20 09:50:00,9.98,10.01,9.94,9.97,168000.0,9.8916,9.9214,9.852,9.8817,168000.0
2006-10-20 10:00:00,9.97,10.01,9.97,9.99,312000.0,9.8817,9.9214,9.8817,9.9015,312000.0
2006-10-20 10:10:00,9.99,9.99,9.96,9.97,32800.0,9.9015,9.9015,9.8718,9.8817,32800.0
2006-10-20 10:20:00,9.96,9.99,9.96,9.99,42000.0,9.8718,9.9015,9.8718,9.9015,42000.0
2006-10-20 10:30:00,9.99,9.99,9.96,9.97,42000.0,9.9015,9.9015,9.8718,9.8817,42000.0
2006-10-20 10:40:00,9.99,10.0,9.96,9.97,34000.0,9.9015,9.9114,9.8718,9.8817,34000.0
2006-10-20 10:50:00,9.95,9.98,9.95,9.97,36000.0,9.8619,9.8916,9.8619,9.8817,36000.0
2006-10-20 11:00:00,9.97,9.99,9.97,9.98,22000.0,9.8817,9.9015,9.8817,9.8916,22000.0
2006-10-20 11:10:00,9.98,9.99,9.98,9.98,32400.0,9.8916,9.9015,9.8916,9.8916,32400.0
2006-10-20 11:20:00,9.98,9.99,9.96,9.97,41600.0,9.8916,9.9015,9.8718,9.8817,41600.0
2006-10-20 11:30:00,9.97,9.99,9.97,9.98,38400.0,9.8817,9.9015,9.8817,9.8916,38400.0
2006-10-20 11:40:00,9.98,9.98,9.97,9.97,34800.0,9.8916,9.8916,9.8817,9.8817,34800.0
2006-10-20 11:50:00,9.97,9.99,9.97,9.97,20000.0,9.8817,9.9015,9.8817,9.8817,20000.0
2006-10-20 12:00:00,9.97,9.97,9.97,9.97,18000.0,9.8817,9.8817,9.8817,9.8817,18000.0
2006-10-20 12:10:00,9.97,9.99,9.97,9.97,38000.0,9.8817,9.9015,9.8817,9.8817,38000.0
2006-10-20 12:20:00,9.97,9.99,9.96,9.98,135200.0,9.8817,9.9015,9.8718,9.8916,135200.0
2006-10-20 12:30:00,9.98,9.99,9.97,9.99,58400.0,9.8916,9.9015,9.8817,9.9015,58400.0
2006-10-20 12:40:00,9.98,10.01,9.98,9.99,26800.0,9.8916,9.9214,9.8916,9.9015,26800.0
2006-10-20 12:50:00,10.0,10.0,9.99,9.99,11600.0,9.9114,9.9114,9.9015,9.9015,11600.0
2006-10-20 13:00:00,9.99,9.99,9.98,9.99,32400.0,9.9015,9.9015,9.8916,9.9015,32400.0
2006-10-20 13:10:00,9.98,10.0,9.98,10.0,26000.0,9.8916,9.9114,9.8916,9.9114,26000.0
2006-10-20 13:20:00,9.99,9.99,9.98,9.99,6800.0,9.9015,9.9015,9.8916,9.9015,6800.0
2006-10-20 13:30:00,9.99,9.99,9.97,9.97,11600.0,9.9015,9.9015,9.8817,9.8817,11600.0
2006-10-20 13:40:00,9.97,9.97,9.95,9.95,46000.0,9.8817,9.8817,9.8619,9.8619,46000.0
2006-10-20 13:50:00,9.96,9.97,9.96,9.96,36000.0,9.8718,9.8817,9.8718,9.8718,36000.0
2006-10-20 14:00:00,9.96,9.97,9.93,9.96,64800.0,9.8718,9.8817,9.8421,9.8718,64800.0
2006-10-20 14:10:00,9.96,9.98,9.96,9.97,22400.0,9.8718,9.8916,9.8718,9.8817,22400.0
2006-10-20 14:20:00,9.97,9.98,9.97,9.97,21600.0,9.8817,9.8916,9.8817,9.8817,21600.0
2006-10-20 14:30:00,9.97,9.98,9.95,9.96,80000.0,9.8817,9.8916,9.8619,9.8718,80000.0
2006-10-20 14:40:00,9.97,9.98,9.95,9.97,38400.0,9.8817,9.8916,9.8619,9.8817,38400.0
2006-10-20 14:50:00,9.97,9.98,9.95,9.96,22000.0,9.8817,9.8916,9.8619,9.8718,22000.0
2006-10-20 15:00:00,9.96,9.98,9.96,9.97,34000.0,9.8718,9.8916,9.8718,9.8817,34000.0
2006-10-20 15:10:00,9.97,9.97,9.97,9.97,18000.0,9.8817,9.8817,9.8817,9.8817,18000.0
2006-10-20 15:20:00,9.97,9.98,9.96,9.97,66400.0,9.8817,9.8916,9.8718,9.8817,66400.0
2006-10-20 15:30:00,9.97,9.98,9.96,9.97,49200.0,9.8817,9.8916,9.8718,9.8817,49200.0
2006-10-20 15:40:00,9.97,9.97,9.96,9.97,106800.0,9.8817,9.8817,9.8718,9.8817,106800.0
2006-10-20 15:50:00,9.97,9.97,9.96,9.97,250400.0,9.8817,9.8817,9.8718,9.8817,250400.0
2006-10-23 09:30:00,10.0,10.0,9.94,9.95,132400.0,9.9114,9.9114,9.852,9.8619,132400.0
2006-10-23 09:40:00,9.95,9.96,9.88,9.94,296800.0,9.8619,9.8718,9.7925,9.852,296800.0
2006-10-23 09:50:00,9.96,10.0,9.94,9.98,117200.0,9.8718,9.9114,9.852,9.8916,117200.0
2006-10-23 10:00:00,9.98,10.05,9.98,10.03,395600.0,9.8916,9.961,9.8916,9.9412,395600.0
2006-10-23 10:10:00,10.03,10.04,9.99,10.03,136000.0,9.9412,9.9511,9.9015,9.9412,136000.0
2006-10-23 10:20:00,10.01,10.11,10.0,10.11,177200.0,9.9214,10.0205,9.9114,10.0205,177200.0
2006-10-23 10:30:00,10.11,10.18,10.1,10.17,422800.0,10.0205,10.0898,10.0106,10.0799,422800.0
2006-10-23 10:40:00,10.17,10.17,10.12,10.15,350800.0,10.0799,10.0799,10.0304,10.0601,350800.0
2006-10-23 10:50:00,10.15,10.21,10.12,10.15,492800.0,10.0601,10.1196,10.0304,10.0601,492800.0
2006-10-23 11:00:00,10.15,10.2,10.15,10.2,80400.0,10.0601,10.1097,10.0601,10.1097,80400.0
2006-10-23 11:10:00,10.2,10.22,10.18,10.2,162800.0,10.1097,10.1295,10.0898,10.1097,162800.0
2006-10-23 11:20:00,10.2,10.22,10.16,10.17,177600.0,10.1097,10.1295,10.07,10.0799,177600.0
2006-10-23 11:30:00,10.17,10.22,10.17,10.22,180800.0,10.0799,10.1295,10.0799,10.1295,180800.0
2006-10-23 11:40:00,10.21,10.22,10.18,10.22,202400.0,10.1196,10.1295,10.0898,10.1295,202400.0
2006-10-23 11:50:00,10.22,10.22,10.19,10.22,108400.0,10.1295,10.1295,10.0998,10.1295,108400.0
2006-10-23 12:00:00,10.22,10.23,10.2,10.22,106000.0,10.1295,10.1394,10.1097,10.1295,106000.0
2006-10-23 12:10:00,10.22,10.22,10.2,10.21,26400.0,10.1295,10.1295,10.1097,10.1196,26400.0
2006-10-23 12:20:00,10.21,10.21,10.2,10.21,42000.0,10.1196,10.1196,10.1097,10.1196,42000.0
2006-10-23 12:30:00,10.21,10.21,10.18,10.19,141600.0,10.1196,10.1196,10.0898,10.0998,141600.0
2006-10-23 12:40:00,10.19,10.2,10.15,10.15,116800.0,10.0998,10.1097,10.0601,10.0601,116800.0
2006-10-23 12:50:00,10.15,10.19,10.14,10.19,168800.0,10.0601,10.0998,10.0502,10.0998,168800.0
2006-10-23 13:00:00,10.19,10.2,10.19,10.19,440000.0,10.0998,10.1097,10.0998,10.0998,440000.0
2006-10-23 13:10:00,10.19,10.2,10.16,10.19,88400.0,10.0998,10.1097,10.07,10.0998,88400.0
2006-10-23 13:20:00,10.19,10.2,10.18,10.2,67200.0,10.0998,10.1097,10.0898,10.1097,67200.0
2006-10-23 13:30:00,10.2,10.2,10.15,10.16,27200.0,10.1097,10.1097,10.0601,10.07,27200.0
2006-10-23 13:40:00,10.14,10.15,10.13,10.13,51600.0,10.0502,10.0601,10.0403,10.0403,51600.0
2006-10-23 13:50:00,10.13,10.13,10.11,10.11,206000.0,10.0403,10.0403,10.0205,10.0205,206000.0
2006-10-23 14:00:00,10.11,10.12,10.06,10.07,159600.0,10.0205,10.0304,9.9709,9.9808,159600.0
2006-10-23 14:10:00,10.07,10.08,10.04,10.04,77200.0,9.9808,9.9907,9.9511,9.9511,77200.0
2006-10-23 14:20:00,10.04,10.06,10.04,10.06,49600.0,9.9511,9.9709,9.9511,9.9709,49600.0
2006-10-23 14:30:00,10.06,10.11,10.05,10.11,79600.0,9.9709,10.0205,9.961,10.0205,79600.0
2006-10-23 14:40:00,10.11,10.13,10.09,10.09,105600.0,10.0205,10.0403,10.0006,10.0006,105600.0
2006-10-23 14:50:00,10.09,10.11,10.08,10.11,66400.0,10.0006,10.0205,9.9907,10.0205,66400.0
2006-10-23 15:00:00,10.11,10.13,10.1,10.12,86800.0,10.0205,10.0403,10.0106,10.0304,86800.0
2006-10-23 15:10:00,10.12,10.13,10.12,10.12,35600.0,10.0304,10.0403,10.0304,10.0304,35600.0
2006-10-23 15:20:00,10.12,10.12,10.09,10.09,39600.0,10.0304,10.0304,10.0006,10.0006,39600.0
2006-10-23 15:30:00,10.1,10.12,10.09,10.12,57200.0,10.0106,10.0304,10.0006,10.0304,57200.0
2006-10-23 15:40:00,10.12,10.12,10.09,10.1,116400.0,10.0304,10.0304,10.0006,10.0106,116400.0
2006-10-23 15:50:00,10.1,10.12,10.08,10.1,213600.0,10.0106,10.0304,9.9907,10.0106,213600.0
2006-10-24 09:30:00,10.06,10.09,10.03,10.09,83600.0,9.9709,10.0006,9.9412,10.0006,83600.0
2006-10-24 09:40:00,10.09,10.15,10.06,10.09,221600.0,10.0006,10.0601,9.9709,10.0006,221600.0
2006-10-24 09:50:00,10.09,10.17,10.09,10.1,90800.0,10.0006,10.0799,10.0006,10.0106,90800.0
2006-10-24 10:00:00,10.08,10.1,10.06,10.09,64400.0,9.9907,10.0106,9.9709,10.0006,64400.0
2006-10-24 10:10:00,10.09,10.1,10.03,10.09,99200.0,10.0006,10.0106,9.9412,10.0006,99200.0
2006-10-24 10:20:00,10.09,10.13,10.09,10.11,168400.0,10.0006,10.0403,10.0006,10.0205,168400.0
2006-10-24 10:30:00,10.1,10.11,10.08,10.09,118400.0,10.0106,10.0205,9.9907,10.0006,118400.0
2006-10-24 10:40:00,10.1,10.1,10.08,10.1,291200.0,10.0106,10.0106,9.9907,10.0106,291200.0
2006-10-24 10:50:00,10.1,10.1,10.07,10.09,105200.0,10.0106,10.0106,9.9808,10.0006,105200.0
2006-10-24 11:00:00,10.09,10.11,10.08,10.1,154800.0,10.0006,10.0205,9.9907,10.0106,154800.0
2006-10-24 11:10:00,10.1,10.11,10.1,10.11,31600.0,10.0106,10.0205,10.0106,10.0205,31600.0
2006-10-24 11:20:00,10.11,10.12,10.09,10.1,124800.0,10.0205,10.0304,10.0006,10.0106,124800.0
2006-10-24 11:30:00,10.11,10.11,10.09,10.09,80000.0,10.0205,10.0205,10.0006,10.0006,80000.0
2006-10-24 11:40:00,10.08,10.1,10.08,10.1,111200.0,9.9907,10.0106,9.9907,10.0106,111200.0
2006-10-24 11:50:00,10.1,10.12,10.1,10.1,36800.0,10.0106,10.0304,10.0106,10.0106,36800.0
2006-10-24 12:00:00,10.09,10.11,10.08,10.11,66000.0,10.0006,10.0205,9.9907,10.0205,66000.0
2006-10-24 12:10:00,10.11,10.11,10.07,10.09,70800.0,10.0205,10.0205,9.9808,10.0006,70800.0
2006-10-24 12:20:00,10.09,10.09,10.05,10.09,104000.0,10.0006,10.0006,9.961,10.0006,104000.0
2006-10-24 12:30:00,10.08,10.1,10.08,10.09,47200.0,9.9907,10.0106,9.9907,10.0006,47200.0
2006-10-24 12:40:00,10.09,10.11,10.08,10.09,68000.0,10.0006,10.0205,9.9907,10.0006,68000.0
2006-10-24 12:50:00,10.09,10.1,10.08,10.08,83200.0,10.0006,10.0106,9.9907,9.9907,83200.0
2006-10-24 13:00:00,10.08,10.11,10.08,10.08,106400.0,9.9907,10.0205,9.9907,9.9907,106400.0
2006-10-24 13:10:00,10.08,10.1,10.08,10.09,117200.0,9.9907,10.0106,9.9907,10.0006,117200.0
2006-10-24 13:20:00,10.09,10.11,10.08,10.1,60400.0,10.0006,10.0205,9.9907,10.0106,60400.0
2006-10-24 13:30:00,10.1,10.13,10.1,10.13,86000.0,10.0106,10.0403,10.0106,10.0403,86000.0
2006-10-24 13:40:00,10.12,10.12,10.1,10.1,69200.0,10.0304,10.0304,10.0106,10.0106,69200.0
2006-10-24 13:50:00,10.1,10.11,10.08,10.11,82800.0,10.0106,10.0205,9.9907,10.0205,82800.0
2006-10-24 14:00:00,10.11,10.13,10.11,10.12,62400.0,10.0205,10.0403,10.0205,10.0304,62400.0
2006-10-24 14:10:00,10.12,10.13,10.1,10.1,99600.0,10.0304,10.0403,10.0106,10.0106,99600.0
2006-10-24 14:20:00,10.1,10.13,10.1,10.13,153600.0,10.0106,10.0403,10.0106,10.0403,153600.0
2006-10-24 14:30:00,10.12,10.14,10.12,10.13,142000.0,10.0304,10.0502,10.0304,10.0403,142000.0
2006-10-24 14:40:00,10.13,10.13,10.1,10.13,112000.0,10.0403,10.0403,10.0106,10.0403,112000.0
2006-10-24 14:50:00,10.13,10.13,10.11,10.12,129600.0,10.0403,10.0403,10.0205,10.0304,129600.0
2006-10-24 15:00:00,10.12,10.13,10.08,10.11,73200.0,10.0304,10.0403,9.9907,10.0205,73200.0
2006-10-24 15:10:00,10.11,10.13,10.1,10.12,61200.0,10.0205,10.0403,10.0106,10.0304,61200.0
2006-10-24 15:20:00,10.13,10.13,10.1,10.1,93200.0,10.0403,10.0403,10.0106,10.0106,93200.0
2006-10-24 15:30:00,10.1,10.12,10.1,10.12,86800.0,10.0106,10.0304,10.0106,10.0304,86800.0
2006-10-24 15:40:00,10.11,10.12,10.09,10.12,163600.0,10.0205,10.0304,10.0006,10.0304,163600.0
2006-10-24 15:50:00,10.12,10.13,10.1,10.13,209200.0,10.0304,10.0403,10.0106,10.0403,209200.0
2006-10-25 09:30:00,10.19,10.2,10.16,10.18,161600.0,10.0998,10.1097,10.07,10.0898,161600.0
2006-10-25 09:40:00,10.19,10.2,10.13,10.13,336800.0,10.0998,10.1097,10.0403,10.0403,336800.0
2006-10-25 09:50:00,10.13,10.19,10.13,10.18,195200.0,10.0403,10.0998,10.0403,10.0898,195200.0
2006-10-25 10:00:00,10.18,10.26,10.18,10.25,590000.0,10.0898,10.1691,10.0898,10.1592,590000.0
2006-10-25 10:10:00,10.25,10.36,10.24,10.34,555600.0,10.1592,10.2683,10.1493,10.2484,555600.0
2006-10-25 10:20:00,10.35,10.4,10.34,10.37,457600.0,10.2583,10.3079,10.2484,10.2782,457600.0
2006-10-25 10:30:00,10.37,10.38,10.32,10.33,126000.0,10.2782,10.2881,10.2286,10.2385,126000.0
2006-10-25 10:40:00,10.32,10.34,10.3,10.31,115600.0,10.2286,10.2484,10.2088,10.2187,115600.0
2006-10-25 10:50:00,10.31,10.38,10.31,10.33,175200.0,10.2187,10.2881,10.2187,10.2385,175200.0
2006-10-25 11:00:00,10.34,10.34,10.32,10.33,69200.0,10.2484,10.2484,10.2286,10.2385,69200.0
2006-10-25 11:10:00,10.34,10.35,10.33,10.35,44400.0,10.2484,10.2583,10.2385,10.2583,44400.0
2006-10-25 11:20:00,10.35,10.4,10.34,10.4,142400.0,10.2583,10.3079,10.2484,10.3079,142400.0
2006-10-25 11:30:00,10.4,10.53,10.4,10.51,748800.0,10.3079,10.4367,10.3079,10.4169,748800.0
2006-10-25 11:40:00,10.52,10.56,10.45,10.46,416800.0,10.4268,10.4665,10.3575,10.3674,416800.0
2006-10-25 11:50:00,10.46,10.51,10.46,10.51,192400.0,10.3674,10.4169,10.3674,10.4169,192400.0
2006-10-25 12:00:00,10.51,10.51,10.45,10.46,92800.0,10.4169,10.4169,10.3575,10.3674,92800.0
2006-10-25 12:10:00,10.46,10.46,10.45,10.45,118400.0,10.3674,10.3674,10.3575,10.3575,118400.0
2006-10-25 12:20:00,10.45,10.45,10.39,10.41,112000.0,10.3575,10.3575,10.298,10.3178,112000.0
2006-10-25 12:30:00,10.41,10.41,10.36,10.4,120400.0,10.3178,10.3178,10.2683,10.3079,120400.0
2006-10-25 12:40:00,10.4,10.41,10.38,10.4,95200.0,10.3079,10.3178,10.2881,10.3079,95200.0
2006-10-25 12:50:00,10.41,10.45,10.4,10.4,80800.0,10.3178,10.3575,10.3079,10.3079,80800.0
2006-10-25 13:00:00,10.4,10.43,10.36,10.37,42000.0,10.3079,10.3376,10.2683,10.2782,42000.0
2006-10-25 13:10:00,10.37,10.38,10.34,10.37,48800.0,10.2782,10.2881,10.2484,10.2782,48800.0
2006-10-25 13:20:00,10.37,10.37,10.35,10.35,24400.0,10.2782,10.2782,10.2583,10.2583,24400.0
2006-10-25 13:30:00,10.35,10.35,10.3,10.33,99600.0,10.2583,10.2583,10.2088,10.2385,99600.0
2006-10-25 13:40:00,10.33,10.33,10.28,10.3,79600.0,10.2385,10.2385,10.189,10.2088,79600.0
2006-10-25 13:50:00,10.3,10.3,10.29,10.3,40400.0,10.2088,10.2088,10.1989,10.2088,40400.0
2006-10-25 14:00:00,10.3,10.31,10.28,10.29,25200.0,10.2088,10.2187,10.189,10.1989,25200.0
2006-10-25 14:10:00,10.29,10.39,10.27,10.39,77200.0,10.1989,10.298,10.1791,10.298,77200.0
2006-10-25 14:20:00,10.39,10.39,10.32,10.33,101600.0,10.298,10.298,10.2286,10.2385,101600.0
2006-10-25 14:30:00,10.33,10.33,10.25,10.3,117200.0,10.2385,10.2385,10.1592,10.2088,117200.0
2006-10-25 14:40:00,10.29,10.37,10.29,10.32,78800.0,10.1989,10.2782,10.1989,10.2286,78800.0
2006-10-25 14:50:00,10.33,10.34,10.27,10.34,112000.0,10.2385,10.2484,10.1791,10.2484,112000.0
2006-10-25 15:00:00,10.34,10.34,10.3,10.31,70800.0,10.2484,10.2484,10.2088,10.2187,70800.0
2006-10-25 15:10:00,10.31,10.36,10.29,10.35,80800.0,10.2187,10.2683,10.1989,10.2583,80800.0
2006-10-25 15:20:00,10.36,10.36,10.3,10.31,59200.0,10.2683,10.2683,10.2088,10.2187,59200.0
2006-10-25 15:30:00,10.31,10.38,10.31,10.38,86000.0,10.2187,10.2881,10.2187,10.2881,86000.0
2006-10-25 15:40:00,10.38,10.38,10.34,10.35,73200.0,10.2881,10.2881,10.2484,10.2583,73200.0
2006-10-25 15:50:00,10.35,10.37,10.33,10.33,137600.0,10.2583,10.2782,10.2385,10.2385,137600.0
2006-10-26 09:30:00,10.35,10.35,10.26,10.26,142400.0,10.2583,10.2583,10.1691,10.1691,142400.0
2006-10-26 09:40:00,10.26,10.29,10.2,10.21,102400.0,10.1691,10.1989,10.1097,10.1196,102400.0
2006-10-26 09:50:00,10.21,10.24,10.16,10.19,218800.0,10.1196,10.1493,10.07,10.0998,218800.0
2006-10-26 10:00:00,10.19,10.19,10.06,10.11,408400.0,10.0998,10.0998,9.9709,10.0205,408400.0
2006-10-26 10:10:00,10.12,10.23,10.1,10.13,300800.0,10.0304,10.1394,10.0106,10.0403,300800.0
2006-10-26 10:20:00,10.12,10.12,10.06,10.09,175600.0,10.0304,10.0304,9.9709,10.0006,175600.0
2006-10-26 10:30:00,10.08,10.14,10.08,10.1,298800.0,9.9907,10.0502,9.9907,10.0106,298800.0
2006-10-26 10:40:00,10.1,10.15,10.1,10.15,154800.0,10.0106,10.0601,10.0106,10.0601,154800.0
2006-10-26 10:50:00,10.13,10.13,10.1,10.12,61600.0,10.0403,10.0403,10.0106,10.0304,61600.0
2006-10-26 11:00:00,10.12,10.13,10.1,10.1,73200.0,10.0304,10.0403,10.0106,10.0106,73200.0
2006-10-26 11:10:00,10.1,10.12,10.1,10.11,64800.0,10.0106,10.0304,10.0106,10.0205,64800.0
2006-10-26 11:20:00,10.12,10.13,10.1,10.11,72000.0,10.0304,10.0403,10.0106,10.0205,72000.0
2006-10-26 11:30:00,10.11,10.15,10.1,10.15,38800.0,10.0205,10.0601,10.0106,10.0601,38800.0
2006-10-26 11:40:00,10.15,10.15,10.13,10.15,41200.0,10.0601,10.0601,10.0403,10.0601,41200.0
2006-10-26 11:50:00,10.15,10.16,10.13,10.16,61200.0,10.0601,10.07,10.0403,10.07,61200.0
2006-10-26 12:00:00,10.16,10.16,10.09,10.13,300400.0,10.07,10.07,10.0006,10.0403,300400.0
2006-10-26 12:10:00,10.13,10.14,10.11,10.11,69200.0,10.0403,10.0502,10.0205,10.0205,69200.0
2006-10-26 12:20:00,10.1,10.13,10.1,10.12,60400.0,10.0106,10.0403,10.0106,10.0304,60400.0
2006-10-26 12:30:00,10.12,10.12,10.1,10.11,69600.0,10.0304,10.0304,10.0106,10.0205,69600.0
2006-10-26 12:40:00,10.11,10.11,10.11,10.11,56800.0,10.0205,10.0205,10.0205,10.0205,56800.0
2006-10-26 12:50:00,10.1,10.12,10.1,10.11,59600.0,10.0106,10.0304,10.0106,10.0205,59600.0
2006-10-26 13:00:00,10.11,10.12,10.09,10.09,57200.0,10.0205,10.0304,10.0006,10.0006,57200.0
2006-10-26 13:10:00,10.1,10.11,10.1,10.11,22000.0,10.0106,10.0205,10.0106,10.0205,22000.0
2006-10-26 13:20:00,10.1,10.11,10.1,10.11,37600.0,10.0106,10.0205,10.0106,10.0205,37600.0
2006-10-26 13:30:00,10.11,10.11,10.09,10.1,71600.0,10.0205,10.0205,10.0006,10.0106,71600.0
2006-10-26 13:40:00,10.1,10.12,10.1,10.11,39600.0,10.0106,10.0304,10.0106,10.0205,39600.0
2006-10-26 13:50:00,10.11,10.12,10.09,10.1,123200.0,10.0205,10.0304,10.0006,10.0106,123200.0
2006-10-26 14:00:00,10.1,10.11,10.1,10.1,35200.0,10.0106,10.0205,10.0106,10.0106,35200.0
2006-10-26 14:10:00,10.11,10.11,10.1,10.1,79600.0,10.0205,10.0205,10.0106,10.0106,79600.0
2006-10-26 14:20:00,10.1,10.11,10.1,10.11,112800.0,10.0106,10.0205,10.0106,10.0205,112800.0
2006-10-26 14:30:00,10.11,10.13,10.11,10.12,92800.0,10.0205,10.0403,10.0205,10.0304,92800.0
2006-10-26 14:40:00,10.11,10.14,10.1,10.11,46000.0,10.0205,10.0502,10.0106,10.0205,46000.0
2006-10-26 14:50:00,10.11,10.15,10.11,10.14,81600.0,10.0205,10.0601,10.0205,10.0502,81600.0
2006-10-26 15:00:00,10.15,10.15,10.12,10.13,56000.0,10.0601,10.0601,10.0304,10.0403,56000.0
2006-10-26 15:10:00,10.13,10.14,10.12,10.13,60400.0,10.0403,10.0502,10.0304,10.0403,60400.0
2006-10-26 15:20:00,10.13,10.14,10.11,10.12,60800.0,10.0403,10.0502,10.0205,10.0304,60800.0
2006-10-26 15:30:00,10.12,10.15,10.12,10.15,85600.0,10.0304,10.0601,10.0304,10.0601,85600.0
2006-10-26 15:40:00,10.15,10.16,10.13,10.13,106400.0,10.0601,10.07,10.0403,10.0403,106400.0
2006-10-26 15:50:00,10.13,10.19,10.13,10.18,312000.0,10.0403,10.0998,10.0403,10.0898,312000.0
2006-10-27 09:30:00,10.18,10.22,10.1,10.12,76000.0,10.0898,10.1295,10.0106,10.0304,76000.0
2006-10-27 09:40:00,10.13,10.16,10.09,10.09,94800.0,10.0403,10.07,10.0006,10.0006,94800.0
2006-10-27 09:50:00,10.1,10.16,10.1,10.14,63600.0,10.0106,10.07,10.0106,10.0502,63600.0
2006-10-27 10:00:00,10.15,10.17,10.1,10.15,170400.0,10.0601,10.0799,10.0106,10.0601,170400.0
2006-10-27 10:10:00,10.15,10.16,10.12,10.13,37200.0,10.0601,10.07,10.0304,10.0403,37200.0
2006-10-27 10:20:00,10.13,10.16,10.13,10.13,346000.0,10.0403,10.07,10.0403,10.0403,346000.0
2006-10-27 10:30:00,10.13,10.13,10.08,10.11,105200.0,10.0403,10.0403,9.9907,10.0205,105200.0
2006-10-27 10:40:00,10.11,10.11,10.06,10.1,87200.0,10.0205,10.0205,9.9709,10.0106,87200.0
2006-10-27 10:50:00,10.1,10.1,10.07,10.09,64000.0,10.0106,10.0106,9.9808,10.0006,64000.0
2006-10-27 11:00:00,10.1,10.1,10.08,10.08,40800.0,10.0106,10.0106,9.9907,9.9907,40800.0
2006-10-27 11:10:00,10.08,10.1,10.08,10.1,128400.0,9.9907,10.0106,9.9907,10.0106,128400.0
2006-10-27 11:20:00,10.1,10.11,10.09,10.1,33200.0,10.0106,10.0205,10.0006,10.0106,33200.0
2006-10-27 11:30:00,10.11,10.12,10.1,10.11,36000.0,10.0205,10.0304,10.0106,10.0205,36000.0
2006-10-27 11:40:00,10.11,10.12,10.11,10.12,37200.0,10.0205,10.0304,10.0205,10.0304,37200.0
2006-10-27 11:50:00,10.12,10.12,10.08,10.09,30400.0,10.0304,10.0304,9.9907,10.0006,30400.0
2006-10-27 12:00:00,10.08,10.11,10.08,10.1,31200.0,9.9907,10.0205,9.9907,10.0106,31200.0
2006-10-27 12:10:00,10.1,10.12,10.1,10.11,32800.0,10.0106,10.0304,10.0106,10.0205,32800.0
2006-10-27 12:20:00,10.11,10.12,10.11,10.11,16400.0,10.0205,10.0304,10.0205,10.0205,16400.0
2006-10-27 12:30:00,10.11,10.13,10.1,10.13,110400.0,10.0205,10.0403,10.0106,10.0403,110400.0
2006-10-27 12:40:00,10.13,10.13,10.08,10.09,67200.0,10.0403,10.0403,9.9907,10.0006,67200.0
2006-10-27 12:50:00,10.09,10.1,10.08,10.08,30400.0,10.0006,10.0106,9.9907,9.9907,30400.0
2006-10-27 13:00:00,10.07,10.08,10.06,10.08,53200.0,9.9808,9.9907,9.9709,9.9907,53200.0
2006-10-27 13:10:00,10.08,10.1,10.08,10.08,32000.0,9.9907,10.0106,9.9907,9.9907,32000.0
2006-10-27 13:20:00,10.08,10.08,10.02,10.04,94000.0,9.9907,9.9907,9.9313,9.9511,94000.0
2006-10-27 13:30:00,10.04,10.04,9.94,9.97,269200.0,9.9511,9.9511,9.852,9.8817,269200.0
2006-10-27 13:40:00,9.98,9.99,9.94,9.94,122000.0,9.8916,9.9015,9.852,9.852,122000.0
2006-10-27 13:50:00,9.93,9.99,9.92,9.99,164400.0,9.8421,9.9015,9.8322,9.9015,164400.0
2006-10-27 14:00:00,9.99,10.01,9.98,10.0,104400.0,9.9015,9.9214,9.8916,9.9114,104400.0
2006-10-27 14:10:00,9.99,9.99,9.97,9.98,56400.0,9.9015,9.9015,9.8817,9.8916,56400.0
2006-10-27 14:20:00,9.98,9.98,9.94,9.95,22400.0,9.8916,9.8916,9.852,9.8619,22400.0
2006-10-27 14:30:00,9.95,9.99,9.95,9.97,194000.0,9.8619,9.9015,9.8619,9.8817,194000.0
2006-10-27 14:40:00,9.97,9.99,9.97,9.99,63600.0,9.8817,9.9015,9.8817,9.9015,63600.0
2006-10-27 14:50:00,9.99,10.01,9.97,10.0,111200.0,9.9015,9.9214,9.8817,9.9114,111200.0
2006-10-27 15:00:00,10.0,10.01,9.99,10.01,57600.0,9.9114,9.9214,9.9015,9.9214,57600.0
2006-10-27 15:10:00,10.01,10.01,9.95,9.97,214800.0,9.9214,9.9214,9.8619,9.8817,214800.0
2006-10-27 15:20:00,9.97,10.02,9.97,9.99,134800.0,9.8817,9.9313,9.8817,9.9015,134800.0
2006-10-27 15:30:00,9.99,10.02,9.99,10.01,153200.0,9.9015,9.9313,9.9015,9.9214,153200.0
2006-10-27 15:40:00,10.01,10.01,9.99,10.0,212800.0,9.9214,9.9214,9.9015,9.9114,212800.0
2006-10-27 15:50:00,10.0,10.03,9.98,10.03,235600.0,9.9114,9.9412,9.8916,9.9412,235600.0
2006-10-30 09:30:00,10.0,10.0,9.97,9.98,215200.0,9.9114,9.9114,9.8817,9.8916,215200.0
2006-10-30 09:40:00,9.98,10.01,9.97,9.98,484800.0,9.8916,9.9214,9.8817,9.8916,484800.0
2006-10-30 09:50:00,9.98,10.02,9.97,9.99,176400.0,9.8916,9.9313,9.8817,9.9015,176400.0
2006-10-30 10:00:00,9.98,9.99,9.88,9.88,327200.0,9.8916,9.9015,9.7925,9.7925,327200.0
2006-10-30 10:10:00,9.88,9.89,9.85,9.85,191600.0,9.7925,9.8024,9.7628,9.7628,191600.0
2006-10-30 10:20:00,9.85,9.85,9.74,9.76,469600.0,9.7628,9.7628,9.6537,9.6736,469600.0
2006-10-30 10:30:00,9.77,9.81,9.76,9.81,246800.0,9.6835,9.7231,9.6736,9.7231,246800.0
2006-10-30 10:40:00,9.81,9.83,9.8,9.82,121200.0,9.7231,9.7429,9.7132,9.733,121200.0
2006-10-30 10:50:00,9.82,9.86,9.82,9.84,120800.0,9.733,9.7727,9.733,9.7529,120800.0
2006-10-30 11:00:00,9.84,9.84,9.81,9.81,192000.0,9.7529,9.7529,9.7231,9.7231,192000.0
2006-10-30 11:10:00,9.83,9.87,9.82,9.86,163200.0,9.7429,9.7826,9.733,9.7727,163200.0
2006-10-30 11:20:00,9.86,9.86,9.85,9.86,150400.0,9.7727,9.7727,9.7628,9.7727,150400.0
2006-10-30 11:30:00,9.85,9.86,9.82,9.84,325200.0,9.7628,9.7727,9.733,9.7529,325200.0
2006-10-30 11:40:00,9.83,9.83,9.82,9.83,90000.0,9.7429,9.7429,9.733,9.7429,90000.0
2006-10-30 11:50:00,9.82,9.83,9.8,9.81,98800.0,9.733,9.7429,9.7132,9.7231,98800.0
2006-10-30 12:00:00,9.81,9.81,9.76,9.79,136800.0,9.7231,9.7231,9.6736,9.7033,136800.0
2006-10-30 12:10:00,9.78,9.8,9.77,9.77,116000.0,9.6934,9.7132,9.6835,9.6835,116000.0
2006-10-30 12:20:00,9.77,9.77,9.74,9.76,148800.0,9.6835,9.6835,9.6537,9.6736,148800.0
2006-10-30 12:30:00,9.76,9.8,9.76,9.78,65200.0,9.6736,9.7132,9.6736,9.6934,65200.0
2006-10-30 12:40:00,9.79,9.83,9.79,9.82,78400.0,9.7033,9.7429,9.7033,9.733,78400.0
2006-10-30 12:50:00,9.82,9.84,9.81,9.82,47200.0,9.733,9.7529,9.7231,9.733,47200.0
2006-10-30 13:00:00,9.82,9.86,9.82,9.85,52800.0,9.733,9.7727,9.733,9.7628,52800.0
2006-10-30 13:10:00,9.86,9.88,9.86,9.88,40800.0,9.7727,9.7925,9.7727,9.7925,40800.0
2006-10-30 13:20:00,9.88,9.91,9.88,9.9,98400.0,9.7925,9.8222,9.7925,9.8123,98400.0
2006-10-30 13:30:00,9.89,9.93,9.89,9.93,50000.0,9.8024,9.8421,9.8024,9.8421,50000.0
2006-10-30 13:40:00,9.93,9.96,9.93,9.96,176000.0,9.8421,9.8718,9.8421,9.8718,176000.0
2006-10-30 13:50:00,9.96,9.96,9.9,9.93,144800.0,9.8718,9.8718,9.8123,9.8421,144800.0
2006-10-30 14:00:00,9.93,9.93,9.92,9.92,27200.0,9.8421,9.8421,9.8322,9.8322,27200.0
2006-10-30 14:10:00,9.92,9.94,9.92,9.94,109600.0,9.8322,9.852,9.8322,9.852,109600.0
2006-10-30 14:20:00,9.94,9.94,9.92,9.93,175600.0,9.852,9.852,9.8322,9.8421,175600.0
2006-10-30 14:30:00,9.93,9.94,9.92,9.93,116000.0,9.8421,9.852,9.8322,9.8421,116000.0
2006-10-30 14:40:00,9.93,9.95,9.93,9.95,41200.0,9.8421,9.8619,9.8421,9.8619,41200.0
2006-10-30 14:50:00,9.95,9.95,9.94,9.94,26000.0,9.8619,9.8619,9.852,9.852,26000.0
2006-10-30 15:00:00,9.94,9.97,9.94,9.97,110000.0,9.852,9.8817,9.852,9.8817,110000.0
2006-10-30 15:10:00,9.97,9.97,9.93,9.93,77200.0,9.8817,9.8817,9.8421,9.8421,77200.0
2006-10-30 15:20:00,9.93,9.95,9.93,9.94,44000.0,9.8421,9.8619,9.8421,9.852,44000.0
2006-10-30 15:30:00,9.94,9.95,9.94,9.94,70000.0,9.852,9.8619,9.852,9.852,70000.0
2006-10-30 15:40:00,9.95,9.95,9.94,9.95,89200.0,9.8619,9.8619,9.852,9.8619,89200.0
2006-10-30 15:50:00,9.95,9.95,9.92,9.95,153600.0,9.8619,9.8619,9.8322,9.8619,153600.0
2006-10-31 09:30:00,9.97,10.0,9.97,10.0,116800.0,9.8817,9.9114,9.8817,9.9114,116800.0
2006-10-31 09:40:00,10.01,10.01,9.94,9.99,173600.0,9.9214,9.9214,9.852,9.9015,173600.0
2006-10-31 09:50:00,9.99,10.01,9.97,10.0,54000.0,9.9015,9.9214,9.8817,9.9114,54000.0
2006-10-31 10:00:00,9.99,10.05,9.96,10.04,413200.0,9.9015,9.961,9.8718,9.9511,413200.0
2006-10-31 10:10:00,10.04,10.08,10.03,10.04,103600.0,9.9511,9.9907,9.9412,9.9511,103600.0
2006-10-31 10:20:00,10.04,10.04,10.0,10.02,188400.0,9.9511,9.9511,9.9114,9.9313,188400.0
2006-10-31 10:30:00,10.02,10.03,9.97,9.97,58400.0,9.9313,9.9412,9.8817,9.8817,58400.0
2006-10-31 10:40:00,9.97,10.0,9.97,9.98,37200.0,9.8817,9.9114,9.8817,9.8916,37200.0
2006-10-31 10:50:00,9.98,10.0,9.98,10.0,55600.0,9.8916,9.9114,9.8916,9.9114,55600.0
2006-10-31 11:00:00,9.99,10.0,9.97,9.98,73200.0,9.9015,9.9114,9.8817,9.8916,73200.0
2006-10-31 11:10:00,9.97,9.97,9.88,9.9,55600.0,9.8817,9.8817,9.7925,9.8123,55600.0
2006-10-31 11:20:00,9.9,9.92,9.89,9.89,42400.0,9.8123,9.8322,9.8024,9.8024,42400.0
2006-10-31 11:30:00,9.9,9.9,9.85,9.86,60000.0,9.8123,9.8123,9.7628,9.7727,60000.0
2006-10-31 11:40:00,9.87,9.88,9.81,9.81,122000.0,9.7826,9.7925,9.7231,9.7231,122000.0
2006-10-31 11:50:00,9.81,9.83,9.8,9.82,35600.0,9.7231,9.7429,9.7132,9.733,35600.0
2006-10-31 12:00:00,9.83,9.83,9.82,9.83,13200.0,9.7429,9.7429,9.733,9.7429,13200.0
2006-10-31 12:10:00,9.82,9.82,9.77,9.78,54800.0,9.733,9.733,9.6835,9.6934,54800.0
2006-10-31 12:20:00,9.77,9.81,9.77,9.79,38800.0,9.6835,9.7231,9.6835,9.7033,38800.0
2006-10-31 12:30:00,9.8,9.81,9.77,9.77,66400.0,9.7132,9.7231,9.6835,9.6835,66400.0
2006-10-31 12:40:00,9.77,9.78,9.76,9.78,29600.0,9.6835,9.6934,9.6736,9.6934,29600.0
2006-10-31 12:50:00,9.77,9.78,9.75,9.75,35200.0,9.6835,9.6934,9.6637,9.6637,35200.0
2006-10-31 13:00:00,9.75,9.76,9.72,9.73,90400.0,9.6637,9.6736,9.6339,9.6438,90400.0
2006-10-31 13:10:00,9.73,9.74,9.72,9.72,30000.0,9.6438,9.6537,9.6339,9.6339,30000.0
2006-10-31 13:20:00,9.73,9.74,9.72,9.74,14400.0,9.6438,9.6537,9.6339,9.6537,14400.0
2006-10-31 13:30:00,9.74,9.8,9.74,9.8,39600.0,9.6537,9.7132,9.6537,9.7132,39600.0
2006-10-31 13:40:00,9.8,9.84,9.8,9.84,38000.0,9.7132,9.7529,9.7132,9.7529,38000.0
2006-10-31 13:50:00,9.84,9.85,9.81,9.82,36800.0,9.7529,9.7628,9.7231,9.733,36800.0
2006-10-31 14:00:00,9.82,9.82,9.81,9.81,18000.0,9.733,9.733,9.7231,9.7231,18000.0
2006-10-31 14:10:00,9.81,9.81,9.79,9.79,50800.0,9.7231,9.7231,9.7033,9.7033,50800.0
2006-10-31 14:20:00,9.8,9.8,9.72,9.74,144400.0,9.7132,9.7132,9.6339,9.6537,144400.0
2006-10-31 14:30:00,9.74,9.77,9.74,9.77,46000.0,9.6537,9.6835,9.6537,9.6835,46000.0
2006-10-31 14:40:00,9.76,9.77,9.73,9.74,75600.0,9.6736,9.6835,9.6438,9.6537,75600.0
2006-10-31 14:50:00,9.74,9.78,9.72,9.73,71600.0,9.6537,9.6934,9.6339,9.6438,71600.0
2006-10-31 15:00:00,9.73,9.78,9.71,9.75,89200.0,9.6438,9.6934,9.624,9.6637,89200.0
2006-10-31 15:10:00,9.75,9.75,9.72,9.74,73600.0,9.6637,9.6637,9.6339,9.6537,73600.0
2006-10-31 15:20:00,9.73,9.78,9.73,9.77,119200.0,9.6438,9.6934,9.6438,9.6835,119200.0
2006-10-31 15:30:00,9.77,9.79,9.77,9.78,110000.0,9.6835,9.7033,9.6835,9.6934,110000.0
2006-10-31 15:40:00,9.78,9.79,9.75,9.76,148000.0,9.6934,9.7033,9.6637,9.6736,148000.0
2006-10-31 15:50:00,9.76,9.79,9.76,9.76,209200.0,9.6736,9.7033,9.6736,9.6736,209200.0
2006-11-01 09:30:00,9.79,9.81,9.72,9.73,116800.0,9.7033,9.7231,9.6339,9.6438,116800.0
2006-11-01 09:40:00,9.73,9.85,9.73,9.8,127600.0,9.6438,9.7628,9.6438,9.7132,127600.0
2006-11-01 09:50:00,9.81,9.81,9.71,9.73,92000.0,9.7231,9.7231,9.624,9.6438,92000.0
2006-11-01 10:00:00,9.72,9.76,9.65,9.7,129200.0,9.6339,9.6736,9.5645,9.6141,129200.0
2006-11-01 10:10:00,9.69,9.72,9.63,9.65,142400.0,9.6042,9.6339,9.5447,9.5645,142400.0
2006-11-01 10:20:00,9.65,9.67,9.6,9.62,123200.0,9.5645,9.5844,9.515,9.5348,123200.0
2006-11-01 10:30:00,9.62,9.63,9.62,9.63,78000.0,9.5348,9.5447,9.5348,9.5447,78000.0
2006-11-01 10:40:00,9.63,9.64,9.6,9.62,115600.0,9.5447,9.5546,9.515,9.5348,115600.0
2006-11-01 10:50:00,9.62,9.63,9.61,9.62,61200.0,9.5348,9.5447,9.5249,9.5348,61200.0
2006-11-01 11:00:00,9.62,9.64,9.6,9.61,65200.0,9.5348,9.5546,9.515,9.5249,65200.0
2006-11-01 11:10:00,9.61,9.62,9.57,9.59,80400.0,9.5249,9.5348,9.4853,9.5051,80400.0
2006-11-01 11:20:00,9.58,9.63,9.58,9.61,115600.0,9.4952,9.5447,9.4952,9.5249,115600.0
2006-11-01 11:30:00,9.62,9.62,9.56,9.58,74000.0,9.5348,9.5348,9.4753,9.4952,74000.0
2006-11-01 11:40:00,9.58,9.58,9.55,9.56,85600.0,9.4952,9.4952,9.4654,9.4753,85600.0
2006-11-01 11:50:00,9.56,9.56,9.53,9.54,62400.0,9.4753,9.4753,9.4456,9.4555,62400.0
2006-11-01 12:00:00,9.54,9.56,9.53,9.55,51200.0,9.4555,9.4753,9.4456,9.4654,51200.0
2006-11-01 12:10:00,9.55,9.6,9.55,9.6,108800.0,9.4654,9.515,9.4654,9.515,108800.0
2006-11-01 12:20:00,9.6,9.62,9.58,9.58,72000.0,9.515,9.5348,9.4952,9.4952,72000.0
2006-11-01 12:30:00,9.58,9.58,9.55,9.56,75200.0,9.4952,9.4952,9.4654,9.4753,75200.0
2006-11-01 12:40:00,9.56,9.56,9.54,9.54,70000.0,9.4753,9.4753,9.4555,9.4555,70000.0
2006-11-01 12:50:00,9.54,9.55,9.54,9.55,70400.0,9.4555,9.4654,9.4555,9.4654,70400.0
2006-11-01 13:00:00,9.55,9.55,9.54,9.54,75600.0,9.4654,9.4654,9.4555,9.4555,75600.0
2006-11-01 13:10:00,9.54,9.54,9.51,9.51,145200.0,9.4555,9.4555,9.4258,9.4258,145200.0
2006-11-01 13:20:00,9.51,9.53,9.5,9.53,124400.0,9.4258,9.4456,9.4159,9.4456,124400.0
2006-11-01 13:30:00,9.53,9.53,9.51,9.52,58800.0,9.4456,9.4456,9.4258,9.4357,58800.0
2006-11-01 13:40:00,9.52,9.54,9.5,9.51,163200.0,9.4357,9.4555,9.4159,9.4258,163200.0
2006-11-01 13:50:00,9.51,9.55,9.5,9.51,282800.0,9.4258,9.4654,9.4159,9.4258,282800.0
2006-11-01 14:00:00,9.51,9.51,9.5,9.51,212400.0,9.4258,9.4258,9.4159,9.4258,212400.0
2006-11-01 14:10:00,9.51,9.54,9.51,9.52,74800.0,9.4258,9.4555,9.4258,9.4357,74800.0
2006-11-01 14:20:00,9.52,9.53,9.51,9.52,82400.0,9.4357,9.4456,9.4258,9.4357,82400.0
2006-11-01 14:30:00,9.52,9.52,9.5,9.51,105200.0,9.4357,9.4357,9.4159,9.4258,105200.0
2006-11-01 14:40:00,9.51,9.55,9.51,9.54,86000.0,9.4258,9.4654,9.4258,9.4555,86000.0
2006-11-01 14:50:00,9.53,9.53,9.52,9.53,98400.0,9.4456,9.4456,9.4357,9.4456,98400.0
2006-11-01 15:00:00,9.54,9.57,9.49,9.49,577200.0,9.4555,9.4853,9.406,9.406,577200.0
2006-11-01 15:10:00,9.49,9.5,9.44,9.44,276800.0,9.406,9.4159,9.3564,9.3564,276800.0
2006-11-01 15:20:00,9.44,9.45,9.43,9.44,208800.0,9.3564,9.3663,9.3465,9.3564,208800.0
2006-11-01 15:30:00,9.44,9.44,9.42,9.43,182400.0,9.3564,9.3564,9.3366,9.3465,182400.0
2006-11-01 15:40:00,9.43,9.5,9.43,9.48,312800.0,9.3465,9.4159,9.3465,9.396,312800.0
2006-11-01 15:50:00,9.48,9.5,9.47,9.5,772000.0,9.396,9.4159,9.3861,9.4159,772000.0
2006-11-02 09:30:00,9.44,9.62,9.44,9.59,312400.0,9.3564,9.5348,9.3564,9.5051,312400.0
2006-11-02 09:40:00,9.59,9.59,9.54,9.55,117600.0,9.5051,9.5051,9.4555,9.4654,117600.0
2006-11-02 09:50:00,9.54,9.59,9.5,9.58,230800.0,9.4555,9.5051,9.4159,9.4952,230800.0
2006-11-02 10:00:00,9.58,9.61,9.54,9.6,196800.0,9.4952,9.5249,9.4555,9.515,196800.0
2006-11-02 10:10:00,9.6,9.63,9.58,9.61,194000.0,9.515,9.5447,9.4952,9.5249,194000.0
2006-11-02 10:20:00,9.6,9.62,9.54,9.59,182800.0,9.515,9.5348,9.4555,9.5051,182800.0
2006-11-02 10:30:00,9.59,9.62,9.58,9.62,79600.0,9.5051,9.5348,9.4952,9.5348,79600.0
2006-11-02 10:40:00,9.61,9.62,9.57,9.58,60400.0,9.5249,9.5348,9.4853,9.4952,60400.0
2006-11-02 10:50:00,9.58,9.65,9.58,9.61,101200.0,9.4952,9.5645,9.4952,9.5249,101200.0
2006-11-02 11:00:00,9.61,9.63,9.6,9.63,210800.0,9.5249,9.5447,9.515,9.5447,210800.0
2006-11-02 11:10:00,9.63,9.69,9.61,9.68,76800.0,9.5447,9.6042,9.5249,9.5943,76800.0
2006-11-02 11:20:00,9.7,9.72,9.68,9.7,101600.0,9.6141,9.6339,9.5943,9.6141,101600.0
2006-11-02 11:30:00,9.7,9.7,9.63,9.7,101600.0,9.6141,9.6141,9.5447,9.6141,101600.0
2006-11-02 11:40:00,9.7,9.72,9.7,9.71,70400.0,9.6141,9.6339,9.6141,9.624,70400.0
2006-11-02 11:50:00,9.72,9.72,9.66,9.67,79600.0,9.6339,9.6339,9.5745,9.5844,79600.0
2006-11-02 12:00:00,9.67,9.7,9.67,9.7,76000.0,9.5844,9.6141,9.5844,9.6141,76000.0
2006-11-02 12:10:00,9.7,9.71,9.7,9.7,46000.0,9.6141,9.624,9.6141,9.6141,46000.0
2006-11-02 12:20:00,9.7,9.7,9.65,9.69,93200.0,9.6141,9.6141,9.5645,9.6042,93200.0
2006-11-02 12:30:00,9.69,9.71,9.68,9.7,50400.0,9.6042,9.624,9.5943,9.6141,50400.0
2006-11-02 12:40:00,9.7,9.7,9.65,9.67,44000.0,9.6141,9.6141,9.5645,9.5844,44000.0
2006-11-02 12:50:00,9.67,9.7,9.65,9.68,80000.0,9.5844,9.6141,9.5645,9.5943,80000.0
2006-11-02 13:00:00,9.67,9.68,9.67,9.68,44000.0,9.5844,9.5943,9.5844,9.5943,44000.0
2006-11-02 13:10:00,9.67,9.68,9.63,9.66,138800.0,9.5844,9.5943,9.5447,9.5745,138800.0
2006-11-02 13:20:00,9.67,9.75,9.67,9.73,133200.0,9.5844,9.6637,9.5844,9.6438,133200.0
2006-11-02 13:30:00,9.73,9.73,9.71,9.72,71600.0,9.6438,9.6438,9.624,9.6339,71600.0
2006-11-02 13:40:00,9.72,9.73,9.69,9.72,61600.0,9.6339,9.6438,9.6042,9.6339,61600.0
2006-11-02 13:50:00,9.72,9.72,9.71,9.71,66000.0,9.6339,9.6339,9.624,9.624,66000.0
2006-11-02 14:00:00,9.72,9.78,9.71,9.76,158400.0,9.6339,9.6934,9.624,9.6736,158400.0
2006-11-02 14:10:00,9.76,9.79,9.74,9.76,88000.0,9.6736,9.7033,9.6537,9.6736,88000.0
2006-11-02 14:20:00,9.75,9.77,9.74,9.75,101600.0,9.6637,9.6835,9.6537,9.6637,101600.0
2006-11-02 14:30:00,9.75,9.78,9.73,9.73,91200.0,9.6637,9.6934,9.6438,9.6438,91200.0
2006-11-02 14:40:00,9.73,9.74,9.7,9.72,164800.0,9.6438,9.6537,9.6141,9.6339,164800.0
2006-11-02 14:50:00,9.72,9.74,9.69,9.73,84400.0,9.6339,9.6537,9.6042,9.6438,84400.0
2006-11-02 15:00:00,9.74,9.75,9.69,9.71,74400.0,9.6537,9.6637,9.6042,9.624,74400.0
2006-11-02 15:10:00,9.71,9.73,9.7,9.71,92800.0,9.624,9.6438,9.6141,9.624,92800.0
2006-11-02 15:20:00,9.71,9.76,9.71,9.76,125200.0,9.624,9.6736,9.624,9.6736,125200.0
2006-11-02 15:30:00,9.75,9.76,9.74,9.74,128400.0,9.6637,9.6736,9.6537,9.6537,128400.0
2006-11-02 15:40:00,9.74,9.76,9.72,9.74,131200.0,9.6537,9.6736,9.6339,9.6537,131200.0
2006-11-02 15:50:00,9.75,9.76,9.73,9.75,207200.0,9.6637,9.6736,9.6438,9.6637,207200.0
2006-11-03 09:30:00,9.78,9.83,9.76,9.78,86800.0,9.6934,9.7429,9.6736,9.6934,86800.0
2006-11-03 09:40:00,9.78,9.81,9.77,9.78,83600.0,9.6934,9.7231,9.6835,9.6934,83600.0
2006-11-03 09:50:00,9.78,9.84,9.77,9.84,136000.0,9.6934,9.7529,9.6835,9.7529,136000.0
2006-11-03 10:00:00,9.83,9.9,9.81,9.82,194400.0,9.7429,9.8123,9.7231,9.733,194400.0
2006-11-03 10:10:00,9.82,9.86,9.81,9.84,117600.0,9.733,9.7727,9.7231,9.7529,117600.0
2006-11-03 10:20:00,9.84,9.86,9.83,9.84,151200.0,9.7529,9.7727,9.7429,9.7529,151200.0
2006-11-03 10:30:00,9.84,9.85,9.83,9.83,244800.0,9.7529,9.7628,9.7429,9.7429,244800.0
2006-11-03 10:40:00,9.83,9.86,9.82,9.84,189200.0,9.7429,9.7727,9.733,9.7529,189200.0
2006-11-03 10:50:00,9.84,9.85,9.84,9.85,52800.0,9.7529,9.7628,9.7529,9.7628,52800.0
2006-11-03 11:00:00,9.85,9.86,9.85,9.86,111600.0,9.7628,9.7727,9.7628,9.7727,111600.0
2006-11-03 11:10:00,9.86,9.87,9.85,9.86,269600.0,9.7727,9.7826,9.7628,9.7727,269600.0
2006-11-03 11:20:00,9.86,9.86,9.85,9.86,192800.0,9.7727,9.7727,9.7628,9.7727,192800.0
2006-11-03 11:30:00,9.86,9.9,9.86,9.87,294400.0,9.7727,9.8123,9.7727,9.7826,294400.0
2006-11-03 11:40:00,9.87,9.88,9.86,9.87,610800.0,9.7826,9.7925,9.7727,9.7826,610800.0
2006-11-03 11:50:00,9.87,9.88,9.87,9.88,85600.0,9.7826,9.7925,9.7826,9.7925,85600.0
2006-11-03 12:00:00,9.88,9.91,9.87,9.9,122000.0,9.7925,9.8222,9.7826,9.8123,122000.0
2006-11-03 12:10:00,9.89,9.91,9.88,9.91,167600.0,9.8024,9.8222,9.7925,9.8222,167600.0
2006-11-03 12:20:00,9.91,9.95,9.91,9.93,122400.0,9.8222,9.8619,9.8222,9.8421,122400.0
2006-11-03 12:30:00,9.94,9.95,9.92,9.95,77200.0,9.852,9.8619,9.8322,9.8619,77200.0
2006-11-03 12:40:00,9.95,9.97,9.95,9.96,121200.0,9.8619,9.8817,9.8619,9.8718,121200.0
2006-11-03 12:50:00,9.96,9.97,9.94,9.96,143200.0,9.8718,9.8817,9.852,9.8718,143200.0
2006-11-03 13:00:00,9.96,9.96,9.93,9.96,94800.0,9.8718,9.8718,9.8421,9.8718,94800.0
2006-11-03 13:10:00,9.96,9.97,9.96,9.97,104800.0,9.8718,9.8817,9.8718,9.8817,104800.0
2006-11-03 13:20:00,9.97,10.02,9.97,9.99,236000.0,9.8817,9.9313,9.8817,9.9015,236000.0
2006-11-03 13:30:00,9.99,10.01,9.99,10.0,84800.0,9.9015,9.9214,9.9015,9.9114,84800.0
2006-11-03 13:40:00,10.0,10.02,9.99,10.01,153600.0,9.9114,9.9313,9.9015,9.9214,153600.0
2006-11-03 13:50:00,10.01,10.09,10.0,10.09,202400.0,9.9214,10.0006,9.9114,10.0006,202400.0
2006-11-03 14:00:00,10.09,10.1,10.08,10.1,494800.0,10.0006,10.0106,9.9907,10.0106,494800.0
2006-11-03 14:10:00,10.1,10.12,10.09,10.11,346800.0,10.0106,10.0304,10.0006,10.0205,346800.0
2006-11-03 14:20:00,10.11,10.12,10.1,10.11,198000.0,10.0205,10.0304,10.0106,10.0205,198000.0
2006-11-03 14:30:00,10.11,10.15,10.08,10.15,152400.0,10.0205,10.0601,9.9907,10.0601,152400.0
2006-11-03 14:40:00,10.15,10.17,10.14,10.17,156800.0,10.0601,10.0799,10.0502,10.0799,156800.0
2006-11-03 14:50:00,10.17,10.21,10.17,10.18,374400.0,10.0799,10.1196,10.0799,10.0898,374400.0
2006-11-03 15:00:00,10.18,10.18,10.1,10.1,123600.0,10.0898,10.0898,10.0106,10.0106,123600.0
2006-11-03 15:10:00,10.1,10.14,10.09,10.13,145200.0,10.0106,10.0502,10.0006,10.0403,145200.0
2006-11-03 15:20:00,10.12,10.13,10.11,10.12,164000.0,10.0304,10.0403,10.0205,10.0304,164000.0
2006-11-03 15:30:00,10.12,10.13,10.1,10.13,141600.0,10.0304,10.0403,10.0106,10.0403,141600.0
2006-11-03 15:40:00,10.12,10.13,10.1,10.13,308400.0,10.0304,10.0403,10.0106,10.0403,308400.0
2006-11-03 15:50:00,10.12,10.13,10.1,10.12,406400.0,10.0304,10.0403,10.0106,10.0304,406400.0
2006-11-06 09:30:00,10.0,10.06,9.93,10.05,571200.0,9.9114,9.9709,9.8421,9.961,571200.0
2006-11-06 09:40:00,10.05,10.08,10.02,10.06,172800.0,9.961,9.9907,9.9313,9.9709,172800.0
2006-11-06 09:50:00,10.06,10.19,10.06,10.16,436400.0,9.9709,10.0998,9.9709,10.07,436400.0
2006-11-06 10:00:00,10.16,10.24,10.15,10.21,335600.0,10.07,10.1493,10.0601,10.1196,335600.0
2006-11-06 10:10:00,10.22,10.24,10.19,10.2,267600.0,10.1295,10.1493,10.0998,10.1097,267600.0
2006-11-06 10:20:00,10.2,10.23,10.18,10.18,222400.0,10.1097,10.1394,10.0898,10.0898,222400.0
2006-11-06 10:30:00,10.18,10.22,10.18,10.2,205200.0,10.0898,10.1295,10.0898,10.1097,205200.0
2006-11-06 10:40:00,10.21,10.27,10.2,10.25,296000.0,10.1196,10.1791,10.1097,10.1592,296000.0
2006-11-06 10:50:00,10.25,10.28,10.24,10.26,210400.0,10.1592,10.189,10.1493,10.1691,210400.0
2006-11-06 11:00:00,10.25,10.25,10.21,10.23,267200.0,10.1592,10.1592,10.1196,10.1394,267200.0
2006-11-06 11:10:00,10.23,10.24,10.19,10.21,251200.0,10.1394,10.1493,10.0998,10.1196,251200.0
2006-11-06 11:20:00,10.21,10.28,10.21,10.28,280800.0,10.1196,10.189,10.1196,10.189,280800.0
2006-11-06 11:30:00,10.28,10.31,10.28,10.29,204400.0,10.189,10.2187,10.189,10.1989,204400.0
2006-11-06 11:40:00,10.28,10.31,10.27,10.31,137200.0,10.189,10.2187,10.1791,10.2187,137200.0
2006-11-06 11:50:00,10.31,10.31,10.26,10.28,166800.0,10.2187,10.2187,10.1691,10.189,166800.0
2006-11-06 12:00:00,10.28,10.32,10.27,10.29,139200.0,10.189,10.2286,10.1791,10.1989,139200.0
2006-11-06 12:10:00,10.29,10.32,10.29,10.3,94800.0,10.1989,10.2286,10.1989,10.2088,94800.0
2006-11-06 12:20:00,10.3,10.31,10.3,10.31,85600.0,10.2088,10.2187,10.2088,10.2187,85600.0
2006-11-06 12:30:00,10.3,10.32,10.29,10.31,173600.0,10.2088,10.2286,10.1989,10.2187,173600.0
2006-11-06 12:40:00,10.31,10.34,10.31,10.34,111200.0,10.2187,10.2484,10.2187,10.2484,111200.0
2006-11-06 12:50:00,10.34,10.38,10.34,10.37,282400.0,10.2484,10.2881,10.2484,10.2782,282400.0
2006-11-06 13:00:00,10.37,10.42,10.36,10.4,204000.0,10.2782,10.3277,10.2683,10.3079,204000.0
2006-11-06 13:10:00,10.4,10.42,10.38,10.4,154800.0,10.3079,10.3277,10.2881,10.3079,154800.0
2006-11-06 13:20:00,10.41,10.46,10.4,10.4,164000.0,10.3178,10.3674,10.3079,10.3079,164000.0
2006-11-06 13:30:00,10.4,10.45,10.4,10.4,165200.0,10.3079,10.3575,10.3079,10.3079,165200.0
2006-11-06 13:40:00,10.4,10.43,10.38,10.42,152800.0,10.3079,10.3376,10.2881,10.3277,152800.0
2006-11-06 13:50:00,10.43,10.44,10.41,10.44,114400.0,10.3376,10.3475,10.3178,10.3475,114400.0
2006-11-06 14:00:00,10.43,10.46,10.42,10.45,114000.0,10.3376,10.3674,10.3277,10.3575,114000.0
2006-11-06 14:10:00,10.44,10.46,10.42,10.46,95200.0,10.3475,10.3674,10.3277,10.3674,95200.0
2006-11-06 14:20:00,10.46,10.46,10.44,10.46,74800.0,10.3674,10.3674,10.3475,10.3674,74800.0
2006-11-06 14:30:00,10.46,10.47,10.45,10.46,106000.0,10.3674,10.3773,10.3575,10.3674,106000.0
2006-11-06 14:40:00,10.46,10.49,10.45,10.47,208800.0,10.3674,10.3971,10.3575,10.3773,208800.0
2006-11-06 14:50:00,10.47,10.48,10.46,10.48,112400.0,10.3773,10.3872,10.3674,10.3872,112400.0
2006-11-06 15:00:00,10.48,10.49,10.47,10.49,110400.0,10.3872,10.3971,10.3773,10.3971,110400.0
2006-11-06 15:10:00,10.48,10.49,10.47,10.49,150000.0,10.3872,10.3971,10.3773,10.3971,150000.0
2006-11-06 15:20:00,10.49,10.49,10.47,10.49,174800.0,10.3971,10.3971,10.3773,10.3971,174800.0
2006-11-06 15:30:00,10.49,10.49,10.47,10.47,306800.0,10.3971,10.3971,10.3773,10.3773,306800.0
2006-11-06 15:40:00,10.47,10.51,10.47,10.51,436800.0,10.3773,10.4169,10.3773,10.4169,436800.0
2006-11-06 15:50:00,10.51,10.52,10.5,10.5,560400.0,10.4169,10.4268,10.407,10.407,560400.0
2006-11-07 09:30:00,10.5,10.57,10.49,10.57,262400.0,10.407,10.4764,10.3971,10.4764,262400.0
2006-11-07 09:40:00,10.57,10.67,10.56,10.63,525600.0,10.4764,10.5755,10.4665,10.5359,525600.0
2006-11-07 09:50:00,10.63,10.66,10.62,10.63,478800.0,10.5359,10.5656,10.526,10.5359,478800.0
2006-11-07 10:00:00,10.63,10.73,10.62,10.72,280800.0,10.5359,10.635,10.526,10.6251,280800.0
2006-11-07 10:10:00,10.72,10.74,10.71,10.73,330400.0,10.6251,10.6449,10.6152,10.635,330400.0
2006-11-07 10:20:00,10.72,10.74,10.72,10.73,306800.0,10.6251,10.6449,10.6251,10.635,306800.0
2006-11-07 10:30:00,10.73,10.78,10.73,10.77,540800.0,10.635,10.6845,10.635,10.6746,540800.0
2006-11-07 10:40:00,10.77,10.85,10.75,10.85,488000.0,10.6746,10.7539,10.6548,10.7539,488000.0
2006-11-07 10:50:00,10.85,10.89,10.8,10.81,819200.0,10.7539,10.7936,10.7044,10.7143,819200.0
2006-11-07 11:00:00,10.81,10.88,10.8,10.87,377200.0,10.7143,10.7836,10.7044,10.7737,377200.0
2006-11-07 11:10:00,10.87,10.91,10.84,10.88,560000.0,10.7737,10.8134,10.744,10.7836,560000.0
2006-11-07 11:20:00,10.88,10.88,10.81,10.82,180800.0,10.7836,10.7836,10.7143,10.7242,180800.0
2006-11-07 11:30:00,10.81,10.83,10.77,10.8,470400.0,10.7143,10.7341,10.6746,10.7044,470400.0
2006-11-07 11:40:00,10.8,10.81,10.77,10.8,166800.0,10.7044,10.7143,10.6746,10.7044,166800.0
2006-11-07 11:50:00,10.79,10.79,10.72,10.72,184800.0,10.6944,10.6944,10.6251,10.6251,184800.0
2006-11-07 12:00:00,10.72,10.8,10.71,10.73,234800.0,10.6251,10.7044,10.6152,10.635,234800.0
2006-11-07 12:10:00,10.73,10.74,10.71,10.71,429200.0,10.635,10.6449,10.6152,10.6152,429200.0
2006-11-07 12:20:00,10.71,10.75,10.7,10.75,424000.0,10.6152,10.6548,10.6052,10.6548,424000.0
2006-11-07 12:30:00,10.74,10.74,10.68,10.68,101200.0,10.6449,10.6449,10.5854,10.5854,101200.0
2006-11-07 12:40:00,10.67,10.69,10.66,10.69,291200.0,10.5755,10.5953,10.5656,10.5953,291200.0
2006-11-07 12:50:00,10.69,10.76,10.69,10.75,198000.0,10.5953,10.6647,10.5953,10.6548,198000.0
2006-11-07 13:00:00,10.76,10.78,10.74,10.75,467600.0,10.6647,10.6845,10.6449,10.6548,467600.0
2006-11-07 13:10:00,10.74,10.75,10.74,10.75,129600.0,10.6449,10.6548,10.6449,10.6548,129600.0
2006-11-07 13:20:00,10.75,10.75,10.72,10.75,211200.0,10.6548,10.6548,10.6251,10.6548,211200.0
2006-11-07 13:30:00,10.73,10.77,10.73,10.74,105200.0,10.635,10.6746,10.635,10.6449,105200.0
2006-11-07 13:40:00,10.74,10.75,10.74,10.75,115600.0,10.6449,10.6548,10.6449,10.6548,115600.0
2006-11-07 13:50:00,10.75,10.77,10.73,10.75,142000.0,10.6548,10.6746,10.635,10.6548,142000.0
2006-11-07 14:00:00,10.74,10.76,10.72,10.73,148400.0,10.6449,10.6647,10.6251,10.635,148400.0
2006-11-07 14:10:00,10.73,10.76,10.72,10.73,405200.0,10.635,10.6647,10.6251,10.635,405200.0
2006-11-07 14:20:00,10.73,10.75,10.66,10.66,157200.0,10.635,10.6548,10.5656,10.5656,157200.0
2006-11-07 14:30:00,10.66,10.69,10.65,10.68,221600.0,10.5656,10.5953,10.5557,10.5854,221600.0
2006-11-07 14:40:00,10.68,10.73,10.66,10.71,171600.0,10.5854,10.635,10.5656,10.6152,171600.0
2006-11-07 14:50:00,10.7,10.74,10.69,10.7,176000.0,10.6052,10.6449,10.5953,10.6052,176000.0
2006-11-07 15:00:00,10.7,10.72,10.68,10.71,229600.0,10.6052,10.6251,10.5854,10.6152,229600.0
2006-11-07 15:10:00,10.72,10.75,10.72,10.73,222400.0,10.6251,10.6548,10.6251,10.635,222400.0
2006-11-07 15:20:00,10.73,10.74,10.72,10.72,208000.0,10.635,10.6449,10.6251,10.6251,208000.0
2006-11-07 15:30:00,10.72,10.74,10.72,10.74,218000.0,10.6251,10.6449,10.6251,10.6449,218000.0
2006-11-07 15:40:00,10.74,10.76,10.73,10.74,296800.0,10.6449,10.6647,10.635,10.6449,296800.0
2006-11-07 15:50:00,10.74,10.74,10.69,10.73,361600.0,10.6449,10.6449,10.5953,10.635,361600.0
2006-11-08 09:30:00,10.57,10.73,10.03,10.67,1120800.0,10.4764,10.635,9.9412,10.5755,1120800.0
2006-11-08 09:40:00,10.68,10.69,10.55,10.59,682000.0,10.5854,10.5953,10.4566,10.4962,682000.0
2006-11-08 09:50:00,10.59,10.61,10.56,10.58,146000.0,10.4962,10.516,10.4665,10.4863,146000.0
2006-11-08 10:00:00,10.58,10.64,10.57,10.63,96400.0,10.4863,10.5458,10.4764,10.5359,96400.0
2006-11-08 10:10:00,10.63,10.63,10.59,10.63,221200.0,10.5359,10.5359,10.4962,10.5359,221200.0
2006-11-08 10:20:00,10.63,10.63,10.56,10.56,156000.0,10.5359,10.5359,10.4665,10.4665,156000.0
2006-11-08 10:30:00,10.55,10.59,10.53,10.58,87600.0,10.4566,10.4962,10.4367,10.4863,87600.0
2006-11-08 10:40:00,10.59,10.59,10.55,10.55,84800.0,10.4962,10.4962,10.4566,10.4566,84800.0
2006-11-08 10:50:00,10.55,10.56,10.53,10.55,126000.0,10.4566,10.4665,10.4367,10.4566,126000.0
2006-11-08 11:00:00,10.55,10.56,10.54,10.55,109600.0,10.4566,10.4665,10.4467,10.4566,109600.0
2006-11-08 11:10:00,10.55,10.55,10.53,10.54,384800.0,10.4566,10.4566,10.4367,10.4467,384800.0
2006-11-08 11:20:00,10.54,10.57,10.53,10.53,307200.0,10.4467,10.4764,10.4367,10.4367,307200.0
2006-11-08 11:30:00,10.53,10.54,10.51,10.53,64400.0,10.4367,10.4467,10.4169,10.4367,64400.0
2006-11-08 11:40:00,10.53,10.56,10.53,10.55,102400.0,10.4367,10.4665,10.4367,10.4566,102400.0
2006-11-08 11:50:00,10.55,10.56,10.53,10.55,30400.0,10.4566,10.4665,10.4367,10.4566,30400.0
2006-11-08 12:00:00,10.55,10.57,10.54,10.56,66000.0,10.4566,10.4764,10.4467,10.4665,66000.0
2006-11-08 12:10:00,10.56,10.56,10.54,10.54,34000.0,10.4665,10.4665,10.4467,10.4467,34000.0
2006-11-08 12:20:00,10.54,10.55,10.51,10.51,104000.0,10.4467,10.4566,10.4169,10.4169,104000.0
2006-11-08 12:30:00,10.52,10.55,10.52,10.53,29200.0,10.4268,10.4566,10.4268,10.4367,29200.0
2006-11-08 12:40:00,10.53,10.54,10.52,10.54,40800.0,10.4367,10.4467,10.4268,10.4467,40800.0
2006-11-08 12:50:00,10.55,10.59,10.53,10.54,117200.0,10.4566,10.4962,10.4367,10.4467,117200.0
2006-11-08 13:00:00,10.54,10.55,10.52,10.54,486000.0,10.4467,10.4566,10.4268,10.4467,486000.0
2006-11-08 13:10:00,10.53,10.55,10.53,10.54,24400.0,10.4367,10.4566,10.4367,10.4467,24400.0
2006-11-08 13:20:00,10.54,10.54,10.52,10.54,43600.0,10.4467,10.4467,10.4268,10.4467,43600.0
2006-11-08 13:30:00,10.54,10.56,10.54,10.54,22000.0,10.4467,10.4665,10.4467,10.4467,22000.0
2006-11-08 13:40:00,10.55,10.55,10.52,10.55,77200.0,10.4566,10.4566,10.4268,10.4566,77200.0
2006-11-08 13:50:00,10.55,10.55,10.51,10.54,206400.0,10.4566,10.4566,10.4169,10.4467,206400.0
2006-11-08 14:00:00,10.54,10.56,10.53,10.55,274000.0,10.4467,10.4665,10.4367,10.4566,274000.0
2006-11-08 14:10:00,10.55,10.58,10.53,10.56,219600.0,10.4566,10.4863,10.4367,10.4665,219600.0
2006-11-08 14:20:00,10.57,10.57,10.54,10.56,182400.0,10.4764,10.4764,10.4467,10.4665,182400.0
2006-11-08 14:30:00,10.56,10.57,10.54,10.56,162400.0,10.4665,10.4764,10.4467,10.4665,162400.0
2006-11-08 14:40:00,10.56,10.57,10.53,10.55,126000.0,10.4665,10.4764,10.4367,10.4566,126000.0
2006-11-08 14:50:00,10.55,10.56,10.53,10.54,149600.0,10.4566,10.4665,10.4367,10.4467,149600.0
2006-11-08 15:00:00,10.54,10.57,10.53,10.56,108000.0,10.4467,10.4764,10.4367,10.4665,108000.0
2006-11-08 15:10:00,10.56,10.57,10.53,10.53,111600.0,10.4665,10.4764,10.4367,10.4367,111600.0
2006-11-08 15:20:00,10.53,10.56,10.53,10.54,122800.0,10.4367,10.4665,10.4367,10.4467,122800.0
2006-11-08 15:30:00,10.54,10.55,10.52,10.52,102800.0,10.4467,10.4566,10.4268,10.4268,102800.0
2006-11-08 15:40:00,10.52,10.53,10.51,10.52,146400.0,10.4268,10.4367,10.4169,10.4268,146400.0
2006-11-08 15:50:00,10.51,10.55,10.5,10.53,198800.0,10.4169,10.4566,10.407,10.4367,198800.0
2006-11-09 09:30:00,10.63,10.69,10.63,10.67,678800.0,10.5359,10.5953,10.5359,10.5755,678800.0
2006-11-09 09:40:00,10.67,10.67,10.54,10.63,262400.0,10.5755,10.5755,10.4467,10.5359,262400.0
2006-11-09 09:50:00,10.63,10.63,10.54,10.58,113200.0,10.5359,10.5359,10.4467,10.4863,113200.0
2006-11-09 10:00:00,10.58,10.59,10.5,10.51,160400.0,10.4863,10.4962,10.407,10.4169,160400.0
2006-11-09 10:10:00,10.51,10.51,10.45,10.49,78800.0,10.4169,10.4169,10.3575,10.3971,78800.0
2006-11-09 10:20:00,10.49,10.52,10.47,10.51,171200.0,10.3971,10.4268,10.3773,10.4169,171200.0
2006-11-09 10:30:00,10.51,10.53,10.5,10.53,157200.0,10.4169,10.4367,10.407,10.4367,157200.0
2006-11-09 10:40:00,10.53,10.59,10.53,10.57,96000.0,10.4367,10.4962,10.4367,10.4764,96000.0
2006-11-09 10:50:00,10.58,10.59,10.57,10.58,164000.0,10.4863,10.4962,10.4764,10.4863,164000.0
2006-11-09 11:00:00,10.58,10.59,10.58,10.58,82800.0,10.4863,10.4962,10.4863,10.4863,82800.0
2006-11-09 11:10:00,10.58,10.58,10.54,10.54,106800.0,10.4863,10.4863,10.4467,10.4467,106800.0
2006-11-09 11:20:00,10.54,10.54,10.5,10.53,187200.0,10.4467,10.4467,10.407,10.4367,187200.0
2006-11-09 11:30:00,10.53,10.55,10.53,10.54,64800.0,10.4367,10.4566,10.4367,10.4467,64800.0
2006-11-09 11:40:00,10.54,10.54,10.52,10.53,107200.0,10.4467,10.4467,10.4268,10.4367,107200.0
2006-11-09 11:50:00,10.53,10.55,10.52,10.52,115600.0,10.4367,10.4566,10.4268,10.4268,115600.0
2006-11-09 12:00:00,10.52,10.57,10.52,10.56,130800.0,10.4268,10.4764,10.4268,10.4665,130800.0
2006-11-09 12:10:00,10.55,10.6,10.55,10.59,165200.0,10.4566,10.5061,10.4566,10.4962,165200.0
2006-11-09 12:20:00,10.59,10.62,10.59,10.6,176800.0,10.4962,10.526,10.4962,10.5061,176800.0
2006-11-09 12:30:00,10.6,10.61,10.57,10.61,86400.0,10.5061,10.516,10.4764,10.516,86400.0
2006-11-09 12:40:00,10.61,10.63,10.58,10.6,241600.0,10.516,10.5359,10.4863,10.5061,241600.0
2006-11-09 12:50:00,10.6,10.6,10.56,10.59,95200.0,10.5061,10.5061,10.4665,10.4962,95200.0
2006-11-09 13:00:00,10.59,10.59,10.56,10.56,69200.0,10.4962,10.4962,10.4665,10.4665,69200.0
2006-11-09 13:10:00,10.56,10.57,10.53,10.54,90800.0,10.4665,10.4764,10.4367,10.4467,90800.0
2006-11-09 13:20:00,10.54,10.54,10.5,10.5,68000.0,10.4467,10.4467,10.407,10.407,68000.0
2006-11-09 13:30:00,10.5,10.52,10.48,10.49,104400.0,10.407,10.4268,10.3872,10.3971,104400.0
2006-11-09 13:40:00,10.48,10.49,10.47,10.47,79600.0,10.3872,10.3971,10.3773,10.3773,79600.0
2006-11-09 13:50:00,10.47,10.48,10.46,10.46,128000.0,10.3773,10.3872,10.3674,10.3674,128000.0
2006-11-09 14:00:00,10.46,10.5,10.45,10.45,252000.0,10.3674,10.407,10.3575,10.3575,252000.0
2006-11-09 14:10:00,10.45,10.47,10.44,10.44,458400.0,10.3575,10.3773,10.3475,10.3475,458400.0
2006-11-09 14:20:00,10.44,10.46,10.42,10.43,209200.0,10.3475,10.3674,10.3277,10.3376,209200.0
2006-11-09 14:30:00,10.43,10.44,10.43,10.43,145600.0,10.3376,10.3475,10.3376,10.3376,145600.0
2006-11-09 14:40:00,10.42,10.42,10.4,10.42,92400.0,10.3277,10.3277,10.3079,10.3277,92400.0
2006-11-09 14:50:00,10.42,10.43,10.4,10.42,85600.0,10.3277,10.3376,10.3079,10.3277,85600.0
2006-11-09 15:00:00,10.42,10.42,10.38,10.39,103200.0,10.3277,10.3277,10.2881,10.298,103200.0
2006-11-09 15:10:00,10.39,10.39,10.35,10.38,154400.0,10.298,10.298,10.2583,10.2881,154400.0
2006-11-09 15:20:00,10.38,10.39,10.37,10.38,153200.0,10.2881,10.298,10.2782,10.2881,153200.0
2006-11-09 15:30:00,10.38,10.4,10.37,10.39,318000.0,10.2881,10.3079,10.2782,10.298,318000.0
2006-11-09 15:40:00,10.39,10.4,10.38,10.38,244400.0,10.298,10.3079,10.2881,10.2881,244400.0
2006-11-09 15:50:00,10.38,10.41,10.37,10.38,168800.0,10.2881,10.3178,10.2782,10.2881,168800.0
2006-11-10 09:30:00,10.47,10.47,10.35,10.38,253200.0,10.3773,10.3773,10.2583,10.2881,253200.0
2006-11-10 09:40:00,10.38,10.41,10.35,10.41,239600.0,10.2881,10.3178,10.2583,10.3178,239600.0
2006-11-10 09:50:00,10.41,10.42,10.38,10.38,198400.0,10.3178,10.3277,10.2881,10.2881,198400.0
2006-11-10 10:00:00,10.38,10.45,10.38,10.44,153600.0,10.2881,10.3575,10.2881,10.3475,153600.0
2006-11-10 10:10:00,10.45,10.49,10.43,10.49,87200.0,10.3575,10.3971,10.3376,10.3971,87200.0
2006-11-10 10:20:00,10.49,10.51,10.46,10.46,106000.0,10.3971,10.4169,10.3674,10.3674,106000.0
2006-11-10 10:30:00,10.47,10.49,10.44,10.48,43600.0,10.3773,10.3971,10.3475,10.3872,43600.0
2006-11-10 10:40:00,10.47,10.5,10.47,10.5,54400.0,10.3773,10.407,10.3773,10.407,54400.0
2006-11-10 10:50:00,10.5,10.52,10.5,10.52,44800.0,10.407,10.4268,10.407,10.4268,44800.0
2006-11-10 11:00:00,10.51,10.51,10.47,10.5,54000.0,10.4169,10.4169,10.3773,10.407,54000.0
2006-11-10 11:10:00,10.5,10.52,10.5,10.52,37200.0,10.407,10.4268,10.407,10.4268,37200.0
2006-11-10 11:20:00,10.52,10.54,10.51,10.53,52400.0,10.4268,10.4467,10.4169,10.4367,52400.0
2006-11-10 11:30:00,10.53,10.58,10.53,10.58,40000.0,10.4367,10.4863,10.4367,10.4863,40000.0
2006-11-10 11:40:00,10.58,10.59,10.56,10.58,245600.0,10.4863,10.4962,10.4665,10.4863,245600.0
2006-11-10 11:50:00,10.58,10.59,10.57,10.58,50000.0,10.4863,10.4962,10.4764,10.4863,50000.0
2006-11-10 12:00:00,10.58,10.62,10.58,10.62,42000.0,10.4863,10.526,10.4863,10.526,42000.0
2006-11-10 12:10:00,10.61,10.64,10.61,10.61,40000.0,10.516,10.5458,10.516,10.516,40000.0
2006-11-10 12:20:00,10.6,10.61,10.6,10.6,10000.0,10.5061,10.516,10.5061,10.5061,10000.0
2006-11-10 12:30:00,10.59,10.59,10.52,10.53,72000.0,10.4962,10.4962,10.4268,10.4367,72000.0
2006-11-10 12:40:00,10.52,10.52,10.48,10.49,135200.0,10.4268,10.4268,10.3872,10.3971,135200.0
2006-11-10 12:50:00,10.5,10.52,10.48,10.52,106400.0,10.407,10.4268,10.3872,10.4268,106400.0
2006-11-10 13:00:00,10.52,10.53,10.47,10.47,160000.0,10.4268,10.4367,10.3773,10.3773,160000.0
2006-11-10 13:10:00,10.47,10.48,10.45,10.47,163600.0,10.3773,10.3872,10.3575,10.3773,163600.0
2006-11-10 13:20:00,10.47,10.47,10.4,10.41,144800.0,10.3773,10.3773,10.3079,10.3178,144800.0
2006-11-10 13:30:00,10.41,10.44,10.41,10.44,102000.0,10.3178,10.3475,10.3178,10.3475,102000.0
2006-11-10 13:40:00,10.44,10.45,10.43,10.44,82400.0,10.3475,10.3575,10.3376,10.3475,82400.0
2006-11-10 13:50:00,10.44,10.45,10.4,10.4,73600.0,10.3475,10.3575,10.3079,10.3079,73600.0
2006-11-10 14:00:00,10.4,10.44,10.4,10.44,74000.0,10.3079,10.3475,10.3079,10.3475,74000.0
2006-11-10 14:10:00,10.44,10.45,10.41,10.45,84400.0,10.3475,10.3575,10.3178,10.3575,84400.0
2006-11-10 14:20:00,10.45,10.46,10.43,10.43,56400.0,10.3575,10.3674,10.3376,10.3376,56400.0
2006-11-10 14:30:00,10.43,10.48,10.43,10.48,53600.0,10.3376,10.3872,10.3376,10.3872,53600.0
2006-11-10 14:40:00,10.48,10.5,10.48,10.48,28800.0,10.3872,10.407,10.3872,10.3872,28800.0
2006-11-10 14:50:00,10.48,10.48,10.45,10.47,47200.0,10.3872,10.3872,10.3575,10.3773,47200.0
2006-11-10 15:00:00,10.47,10.48,10.46,10.48,49600.0,10.3773,10.3872,10.3674,10.3872,49600.0
2006-11-10 15:10:00,10.48,10.5,10.47,10.47,85200.0,10.3872,10.407,10.3773,10.3773,85200.0
2006-11-10 15:20:00,10.48,10.5,10.48,10.48,63200.0,10.3872,10.407,10.3872,10.3872,63200.0
2006-11-10 15:30:00,10.48,10.49,10.47,10.49,63600.0,10.3872,10.3971,10.3773,10.3971,63600.0
2006-11-10 15:40:00,10.48,10.53,10.48,10.49,108400.0,10.3872,10.4367,10.3872,10.3971,108400.0
2006-11-10 15:50:00,10.5,10.56,10.5,10.53,137200.0,10.407,10.4665,10.407,10.4367,137200.0
2006-11-13 09:30:00,10.58,10.63,10.58,10.61,239600.0,10.4863,10.5359,10.4863,10.516,239600.0
2006-11-13 09:40:00,10.61,10.74,10.61,10.72,304000.0,10.516,10.6449,10.516,10.6251,304000.0
2006-11-13 09:50:00,10.72,10.9,10.72,10.82,544000.0,10.6251,10.8035,10.6251,10.7242,544000.0
2006-11-13 10:00:00,10.82,10.86,10.78,10.82,451600.0,10.7242,10.7638,10.6845,10.7242,451600.0
2006-11-13 10:10:00,10.83,11.02,10.82,11.02,573200.0,10.7341,10.9224,10.7242,10.9224,573200.0
2006-11-13 10:20:00,11.02,11.11,11.02,11.07,1310000.0,10.9224,11.0116,10.9224,10.972,1310000.0
2006-11-13 10:30:00,11.06,11.14,11.06,11.14,1036000.0,10.9621,11.0413,10.9621,11.0413,1036000.0
2006-11-13 10:40:00,11.13,11.15,11.07,11.13,741600.0,11.0314,11.0513,10.972,11.0314,741600.0
2006-11-13 10:50:00,11.12,11.13,11.04,11.06,718800.0,11.0215,11.0314,10.9422,10.9621,718800.0
2006-11-13 11:00:00,11.05,11.06,10.99,10.99,655200.0,10.9521,10.9621,10.8927,10.8927,655200.0
2006-11-13 11:10:00,10.99,10.99,10.88,10.91,450800.0,10.8927,10.8927,10.7836,10.8134,450800.0
2006-11-13 11:20:00,10.92,10.99,10.9,10.99,155600.0,10.8233,10.8927,10.8035,10.8927,155600.0
2006-11-13 11:30:00,10.98,10.99,10.96,10.98,107600.0,10.8828,10.8927,10.8629,10.8828,107600.0
2006-11-13 11:40:00,10.98,11.0,10.98,10.99,161600.0,10.8828,10.9026,10.8828,10.8927,161600.0
2006-11-13 11:50:00,10.99,11.0,10.98,10.99,252400.0,10.8927,10.9026,10.8828,10.8927,252400.0
2006-11-13 12:00:00,10.99,11.0,10.97,10.99,191600.0,10.8927,10.9026,10.8729,10.8927,191600.0
2006-11-13 12:10:00,10.99,11.0,10.98,11.0,188000.0,10.8927,10.9026,10.8828,10.9026,188000.0
2006-11-13 12:20:00,10.99,11.0,10.98,10.99,123200.0,10.8927,10.9026,10.8828,10.8927,123200.0
2006-11-13 12:30:00,11.0,11.0,10.99,10.99,56800.0,10.9026,10.9026,10.8927,10.8927,56800.0
2006-11-13 12:40:00,10.99,11.0,10.98,10.98,120400.0,10.8927,10.9026,10.8828,10.8828,120400.0
2006-11-13 12:50:00,10.98,10.99,10.96,10.97,71600.0,10.8828,10.8927,10.8629,10.8729,71600.0
2006-11-13 13:00:00,10.96,10.99,10.96,10.98,58400.0,10.8629,10.8927,10.8629,10.8828,58400.0
2006-11-13 13:10:00,10.97,10.99,10.97,10.99,171600.0,10.8729,10.8927,10.8729,10.8927,171600.0
2006-11-13 13:20:00,10.99,10.99,10.98,10.98,37600.0,10.8927,10.8927,10.8828,10.8828,37600.0
2006-11-13 13:30:00,10.97,11.0,10.96,11.0,102800.0,10.8729,10.9026,10.8629,10.9026,102800.0
2006-11-13 13:40:00,11.0,11.0,10.99,11.0,88000.0,10.9026,10.9026,10.8927,10.9026,88000.0
2006-11-13 13:50:00,10.99,11.0,10.97,10.98,227600.0,10.8927,10.9026,10.8729,10.8828,227600.0
2006-11-13 14:00:00,10.99,10.99,10.95,10.98,144400.0,10.8927,10.8927,10.853,10.8828,144400.0
2006-11-13 14:10:00,10.98,10.98,10.94,10.97,81600.0,10.8828,10.8828,10.8431,10.8729,81600.0
2006-11-13 14:20:00,10.97,11.0,10.96,11.0,98400.0,10.8729,10.9026,10.8629,10.9026,98400.0
2006-11-13 14:30:00,11.0,11.0,10.97,10.98,84400.0,10.9026,10.9026,10.8729,10.8828,84400.0
2006-11-13 14:40:00,10.97,11.03,10.97,11.02,219200.0,10.8729,10.9323,10.8729,10.9224,219200.0
2006-11-13 14:50:00,11.02,11.06,10.99,11.06,234800.0,10.9224,10.9621,10.8927,10.9621,234800.0
2006-11-13 15:00:00,11.06,11.11,11.04,11.04,667200.0,10.9621,11.0116,10.9422,10.9422,667200.0
2006-11-13 15:10:00,11.04,11.08,11.02,11.02,259600.0,10.9422,10.9819,10.9224,10.9224,259600.0
2006-11-13 15:20:00,11.03,11.04,10.99,11.01,287200.0,10.9323,10.9422,10.8927,10.9125,287200.0
2006-11-13 15:30:00,11.01,11.02,10.99,11.0,226400.0,10.9125,10.9224,10.8927,10.9026,226400.0
2006-11-13 15:40:00,11.0,11.01,10.97,11.0,248400.0,10.9026,10.9125,10.8729,10.9026,248400.0
2006-11-13 15:50:00,11.0,11.0,10.97,11.0,262800.0,10.9026,10.9026,10.8729,10.9026,262800.0
2006-11-14 09:30:00,10.97,11.01,10.95,10.99,504400.0,10.8729,10.9125,10.853,10.8927,504400.0
2006-11-14 09:40:00,10.99,10.99,10.92,10.92,360400.0,10.8927,10.8927,10.8233,10.8233,360400.0
2006-11-14 09:50:00,10.92,10.92,10.87,10.88,203600.0,10.8233,10.8233,10.7737,10.7836,203600.0
2006-11-14 10:00:00,10.89,10.89,10.81,10.81,492000.0,10.7936,10.7936,10.7143,10.7143,492000.0
2006-11-14 10:10:00,10.81,10.81,10.72,10.75,426400.0,10.7143,10.7143,10.6251,10.6548,426400.0
2006-11-14 10:20:00,10.75,10.81,10.74,10.75,395600.0,10.6548,10.7143,10.6449,10.6548,395600.0
2006-11-14 10:30:00,10.75,10.82,10.75,10.77,126400.0,10.6548,10.7242,10.6548,10.6746,126400.0
2006-11-14 10:40:00,10.77,10.81,10.75,10.79,122400.0,10.6746,10.7143,10.6548,10.6944,122400.0
2006-11-14 10:50:00,10.79,10.86,10.79,10.85,110400.0,10.6944,10.7638,10.6944,10.7539,110400.0
2006-11-14 11:00:00,10.84,10.87,10.82,10.86,78400.0,10.744,10.7737,10.7242,10.7638,78400.0
2006-11-14 11:10:00,10.86,10.87,10.83,10.87,96400.0,10.7638,10.7737,10.7341,10.7737,96400.0
2006-11-14 11:20:00,10.86,10.87,10.84,10.85,70800.0,10.7638,10.7737,10.744,10.7539,70800.0
2006-11-14 11:30:00,10.85,10.85,10.82,10.82,220400.0,10.7539,10.7539,10.7242,10.7242,220400.0
2006-11-14 11:40:00,10.83,10.86,10.83,10.85,41200.0,10.7341,10.7638,10.7341,10.7539,41200.0
2006-11-14 11:50:00,10.85,10.85,10.81,10.82,55600.0,10.7539,10.7539,10.7143,10.7242,55600.0
2006-11-14 12:00:00,10.82,10.83,10.81,10.83,43600.0,10.7242,10.7341,10.7143,10.7341,43600.0
2006-11-14 12:10:00,10.83,10.84,10.82,10.82,28400.0,10.7341,10.744,10.7242,10.7242,28400.0
2006-11-14 12:20:00,10.82,10.83,10.81,10.82,27200.0,10.7242,10.7341,10.7143,10.7242,27200.0
2006-11-14 12:30:00,10.82,10.83,10.81,10.83,33600.0,10.7242,10.7341,10.7143,10.7341,33600.0
2006-11-14 12:40:00,10.83,10.87,10.83,10.87,53600.0,10.7341,10.7737,10.7341,10.7737,53600.0
2006-11-14 12:50:00,10.87,10.89,10.87,10.89,60400.0,10.7737,10.7936,10.7737,10.7936,60400.0
2006-11-14 13:00:00,10.89,10.9,10.88,10.9,52800.0,10.7936,10.8035,10.7836,10.8035,52800.0
2006-11-14 13:10:00,10.89,10.9,10.87,10.87,76000.0,10.7936,10.8035,10.7737,10.7737,76000.0
2006-11-14 13:20:00,10.88,10.9,10.88,10.9,74000.0,10.7836,10.8035,10.7836,10.8035,74000.0
2006-11-14 13:30:00,10.9,10.9,10.86,10.88,43200.0,10.8035,10.8035,10.7638,10.7836,43200.0
2006-11-14 13:40:00,10.88,10.89,10.87,10.89,46400.0,10.7836,10.7936,10.7737,10.7936,46400.0
2006-11-14 13:50:00,10.89,10.89,10.85,10.85,136400.0,10.7936,10.7936,10.7539,10.7539,136400.0
2006-11-14 14:00:00,10.85,10.87,10.84,10.87,54400.0,10.7539,10.7737,10.744,10.7737,54400.0
2006-11-14 14:10:00,10.87,10.9,10.86,10.88,201600.0,10.7737,10.8035,10.7638,10.7836,201600.0
2006-11-14 14:20:00,10.87,10.88,10.86,10.88,72000.0,10.7737,10.7836,10.7638,10.7836,72000.0
2006-11-14 14:30:00,10.88,10.88,10.85,10.88,76800.0,10.7836,10.7836,10.7539,10.7836,76800.0
2006-11-14 14:40:00,10.88,10.89,10.88,10.89,82000.0,10.7836,10.7936,10.7836,10.7936,82000.0
2006-11-14 14:50:00,10.88,10.92,10.88,10.92,258400.0,10.7836,10.8233,10.7836,10.8233,258400.0
2006-11-14 15:00:00,10.93,10.95,10.9,10.92,838400.0,10.8332,10.853,10.8035,10.8233,838400.0
2006-11-14 15:10:00,10.91,10.92,10.88,10.9,302400.0,10.8134,10.8233,10.7836,10.8035,302400.0
2006-11-14 15:20:00,10.9,10.9,10.88,10.88,194400.0,10.8035,10.8035,10.7836,10.7836,194400.0
2006-11-14 15:30:00,10.88,10.9,10.88,10.89,196400.0,10.7836,10.8035,10.7836,10.7936,196400.0
2006-11-14 15:40:00,10.89,10.9,10.85,10.86,298400.0,10.7936,10.8035,10.7539,10.7638,298400.0
2006-11-14 15:50:00,10.86,10.88,10.84,10.88,284000.0,10.7638,10.7836,10.744,10.7836,284000.0
2006-11-15 09:30:00,10.88,11.0,10.86,10.94,482000.0,10.7836,10.9026,10.7638,10.8431,482000.0
2006-11-15 09:40:00,10.94,10.96,10.88,10.89,456000.0,10.8431,10.8629,10.7836,10.7936,456000.0
2006-11-15 09:50:00,10.89,10.89,10.83,10.84,336800.0,10.7936,10.7936,10.7341,10.744,336800.0
2006-11-15 10:00:00,10.83,10.86,10.77,10.77,304400.0,10.7341,10.7638,10.6746,10.6746,304400.0
2006-11-15 10:10:00,10.77,10.82,10.77,10.8,212000.0,10.6746,10.7242,10.6746,10.7044,212000.0
2006-11-15 10:20:00,10.81,10.83,10.8,10.8,303600.0,10.7143,10.7341,10.7044,10.7044,303600.0
2006-11-15 10:30:00,10.8,10.82,10.78,10.79,101200.0,10.7044,10.7242,10.6845,10.6944,101200.0
2006-11-15 10:40:00,10.8,10.81,10.78,10.8,70000.0,10.7044,10.7143,10.6845,10.7044,70000.0
2006-11-15 10:50:00,10.79,10.82,10.71,10.71,292400.0,10.6944,10.7242,10.6152,10.6152,292400.0
2006-11-15 11:00:00,10.72,10.72,10.67,10.68,289200.0,10.6251,10.6251,10.5755,10.5854,289200.0
2006-11-15 11:10:00,10.68,10.69,10.65,10.68,293600.0,10.5854,10.5953,10.5557,10.5854,293600.0
2006-11-15 11:20:00,10.68,10.69,10.63,10.65,116400.0,10.5854,10.5953,10.5359,10.5557,116400.0
2006-11-15 11:30:00,10.65,10.67,10.63,10.63,88400.0,10.5557,10.5755,10.5359,10.5359,88400.0
2006-11-15 11:40:00,10.63,10.65,10.62,10.62,208800.0,10.5359,10.5557,10.526,10.526,208800.0
2006-11-15 11:50:00,10.62,10.62,10.58,10.61,249200.0,10.526,10.526,10.4863,10.516,249200.0
2006-11-15 12:00:00,10.61,10.64,10.56,10.59,200800.0,10.516,10.5458,10.4665,10.4962,200800.0
2006-11-15 12:10:00,10.59,10.59,10.53,10.57,347600.0,10.4962,10.4962,10.4367,10.4764,347600.0
2006-11-15 12:20:00,10.57,10.57,10.54,10.57,229600.0,10.4764,10.4764,10.4467,10.4764,229600.0
2006-11-15 12:30:00,10.57,10.62,10.52,10.55,336400.0,10.4764,10.526,10.4268,10.4566,336400.0
2006-11-15 12:40:00,10.55,10.61,10.55,10.6,159200.0,10.4566,10.516,10.4566,10.5061,159200.0
2006-11-15 12:50:00,10.6,10.62,10.55,10.56,487600.0,10.5061,10.526,10.4566,10.4665,487600.0
2006-11-15 13:00:00,10.55,10.55,10.52,10.53,150000.0,10.4566,10.4566,10.4268,10.4367,150000.0
2006-11-15 13:10:00,10.53,10.57,10.51,10.54,144400.0,10.4367,10.4764,10.4169,10.4467,144400.0
2006-11-15 13:20:00,10.54,10.57,10.52,10.54,183600.0,10.4467,10.4764,10.4268,10.4467,183600.0
2006-11-15 13:30:00,10.54,10.6,10.54,10.59,201600.0,10.4467,10.5061,10.4467,10.4962,201600.0
2006-11-15 13:40:00,10.59,10.64,10.57,10.61,219600.0,10.4962,10.5458,10.4764,10.516,219600.0
2006-11-15 13:50:00,10.61,10.7,10.6,10.63,292800.0,10.516,10.6052,10.5061,10.5359,292800.0
2006-11-15 14:00:00,10.63,10.65,10.62,10.63,171200.0,10.5359,10.5557,10.526,10.5359,171200.0
2006-11-15 14:10:00,10.62,10.66,10.6,10.62,128000.0,10.526,10.5656,10.5061,10.526,128000.0
2006-11-15 14:20:00,10.61,10.68,10.58,10.66,150000.0,10.516,10.5854,10.4863,10.5656,150000.0
2006-11-15 14:30:00,10.65,10.69,10.64,10.65,135600.0,10.5557,10.5953,10.5458,10.5557,135600.0
2006-11-15 14:40:00,10.65,10.69,10.64,10.68,113200.0,10.5557,10.5953,10.5458,10.5854,113200.0
2006-11-15 14:50:00,10.68,10.7,10.65,10.7,92800.0,10.5854,10.6052,10.5557,10.6052,92800.0
2006-11-15 15:00:00,10.7,10.7,10.67,10.67,328400.0,10.6052,10.6052,10.5755,10.5755,328400.0
2006-11-15 15:10:00,10.67,10.69,10.67,10.67,189600.0,10.5755,10.5953,10.5755,10.5755,189600.0
2006-11-15 15:20:00,10.68,10.68,10.65,10.65,152400.0,10.5854,10.5854,10.5557,10.5557,152400.0
2006-11-15 15:30:00,10.65,10.65,10.62,10.62,327200.0,10.5557,10.5557,10.526,10.526,327200.0
2006-11-15 15:40:00,10.62,10.62,10.53,10.54,574000.0,10.526,10.526,10.4367,10.4467,574000.0
2006-11-15 15:50:00,10.54,10.62,10.54,10.58,828400.0,10.4467,10.526,10.4467,10.4863,828400.0
2006-11-16 09:30:00,10.25,10.35,10.17,10.25,1224000.0,10.1592,10.2583,10.0799,10.1592,1224000.0
2006-11-16 09:40:00,10.26,10.42,10.25,10.38,684000.0,10.1691,10.3277,10.1592,10.2881,684000.0
2006-11-16 09:50:00,10.38,10.48,10.37,10.43,538400.0,10.2881,10.3872,10.2782,10.3376,538400.0
2006-11-16 10:00:00,10.43,10.44,10.38,10.41,305600.0,10.3376,10.3475,10.2881,10.3178,305600.0
2006-11-16 10:10:00,10.41,10.65,10.4,10.63,924400.0,10.3178,10.5557,10.3079,10.5359,924400.0
2006-11-16 10:20:00,10.63,10.73,10.6,10.65,622800.0,10.5359,10.635,10.5061,10.5557,622800.0
2006-11-16 10:30:00,10.65,10.72,10.65,10.68,321200.0,10.5557,10.6251,10.5557,10.5854,321200.0
2006-11-16 10:40:00,10.69,10.77,10.54,10.58,459200.0,10.5953,10.6746,10.4467,10.4863,459200.0
2006-11-16 10:50:00,10.58,10.7,10.57,10.62,393200.0,10.4863,10.6052,10.4764,10.526,393200.0
2006-11-16 11:00:00,10.63,10.72,10.61,10.72,200800.0,10.5359,10.6251,10.516,10.6251,200800.0
2006-11-16 11:10:00,10.72,10.74,10.66,10.68,398800.0,10.6251,10.6449,10.5656,10.5854,398800.0
2006-11-16 11:20:00,10.68,10.74,10.68,10.74,194800.0,10.5854,10.6449,10.5854,10.6449,194800.0
2006-11-16 11:30:00,10.74,10.75,10.6,10.64,423200.0,10.6449,10.6548,10.5061,10.5458,423200.0
2006-11-16 11:40:00,10.65,10.69,10.6,10.65,176800.0,10.5557,10.5953,10.5061,10.5557,176800.0
2006-11-16 11:50:00,10.63,10.64,10.53,10.59,173600.0,10.5359,10.5458,10.4367,10.4962,173600.0
2006-11-16 12:00:00,10.59,10.63,10.58,10.61,194800.0,10.4962,10.5359,10.4863,10.516,194800.0
2006-11-16 12:10:00,10.61,10.63,10.59,10.6,126000.0,10.516,10.5359,10.4962,10.5061,126000.0
2006-11-16 12:20:00,10.61,10.61,10.57,10.6,94400.0,10.516,10.516,10.4764,10.5061,94400.0
2006-11-16 12:30:00,10.6,10.6,10.56,10.59,87200.0,10.5061,10.5061,10.4665,10.4962,87200.0
2006-11-16 12:40:00,10.59,10.6,10.57,10.59,68800.0,10.4962,10.5061,10.4764,10.4962,68800.0
2006-11-16 12:50:00,10.58,10.6,10.56,10.57,103600.0,10.4863,10.5061,10.4665,10.4764,103600.0
2006-11-16 13:00:00,10.57,10.57,10.5,10.52,202800.0,10.4764,10.4764,10.407,10.4268,202800.0
2006-11-16 13:10:00,10.52,10.56,10.51,10.55,188800.0,10.4268,10.4665,10.4169,10.4566,188800.0
2006-11-16 13:20:00,10.56,10.56,10.5,10.51,162400.0,10.4665,10.4665,10.407,10.4169,162400.0
2006-11-16 13:30:00,10.49,10.5,10.45,10.47,245200.0,10.3971,10.407,10.3575,10.3773,245200.0
2006-11-16 13:40:00,10.47,10.47,10.39,10.45,259600.0,10.3773,10.3773,10.298,10.3575,259600.0
2006-11-16 13:50:00,10.45,10.46,10.43,10.44,70000.0,10.3575,10.3674,10.3376,10.3475,70000.0
2006-11-16 14:00:00,10.44,10.44,10.41,10.44,192000.0,10.3475,10.3475,10.3178,10.3475,192000.0
2006-11-16 14:10:00,10.44,10.46,10.43,10.44,200800.0,10.3475,10.3674,10.3376,10.3475,200800.0
2006-11-16 14:20:00,10.43,10.47,10.43,10.44,515600.0,10.3376,10.3773,10.3376,10.3475,515600.0
2006-11-16 14:30:00,10.44,10.46,10.43,10.44,246800.0,10.3475,10.3674,10.3376,10.3475,246800.0
2006-11-16 14:40:00,10.44,10.48,10.42,10.48,198800.0,10.3475,10.3872,10.3277,10.3872,198800.0
2006-11-16 14:50:00,10.48,10.52,10.47,10.5,264400.0,10.3872,10.4268,10.3773,10.407,264400.0
2006-11-16 15:00:00,10.5,10.51,10.49,10.5,286000.0,10.407,10.4169,10.3971,10.407,286000.0
2006-11-16 15:10:00,10.5,10.55,10.49,10.49,171200.0,10.407,10.4566,10.3971,10.3971,171200.0
2006-11-16 15:20:00,10.5,10.52,10.48,10.52,213600.0,10.407,10.4268,10.3872,10.4268,213600.0
2006-11-16 15:30:00,10.52,10.52,10.5,10.51,166000.0,10.4268,10.4268,10.407,10.4169,166000.0
2006-11-16 15:40:00,10.51,10.56,10.5,10.51,260400.0,10.4169,10.4665,10.407,10.4169,260400.0
2006-11-16 15:50:00,10.51,10.52,10.47,10.47,431600.0,10.4169,10.4268,10.3773,10.3773,431600.0
2006-11-17 09:30:00,10.49,10.49,10.38,10.44,258800.0,10.3971,10.3971,10.2881,10.3475,258800.0
2006-11-17 09:40:00,10.45,10.53,10.45,10.52,106400.0,10.3575,10.4367,10.3575,10.4268,106400.0
2006-11-17 09:50:00,10.52,10.57,10.48,10.51,155200.0,10.4268,10.4764,10.3872,10.4169,155200.0
2006-11-17 10:00:00,10.51,10.51,10.49,10.51,108400.0,10.4169,10.4169,10.3971,10.4169,108400.0
2006-11-17 10:10:00,10.51,10.51,10.44,10.44,58000.0,10.4169,10.4169,10.3475,10.3475,58000.0
2006-11-17 10:20:00,10.44,10.47,10.44,10.44,46400.0,10.3475,10.3773,10.3475,10.3475,46400.0
2006-11-17 10:30:00,10.44,10.44,10.42,10.43,42400.0,10.3475,10.3475,10.3277,10.3376,42400.0
2006-11-17 10:40:00,10.44,10.47,10.41,10.42,83600.0,10.3475,10.3773,10.3178,10.3277,83600.0
2006-11-17 10:50:00,10.42,10.42,10.39,10.4,102400.0,10.3277,10.3277,10.298,10.3079,102400.0
2006-11-17 11:00:00,10.4,10.4,10.37,10.38,172000.0,10.3079,10.3079,10.2782,10.2881,172000.0
2006-11-17 11:10:00,10.38,10.44,10.37,10.43,116400.0,10.2881,10.3475,10.2782,10.3376,116400.0
2006-11-17 11:20:00,10.43,10.47,10.42,10.46,46000.0,10.3376,10.3773,10.3277,10.3674,46000.0
2006-11-17 11:30:00,10.45,10.46,10.44,10.44,32400.0,10.3575,10.3674,10.3475,10.3475,32400.0
2006-11-17 11:40:00,10.44,10.46,10.42,10.43,58000.0,10.3475,10.3674,10.3277,10.3376,58000.0
2006-11-17 11:50:00,10.43,10.46,10.43,10.45,22400.0,10.3376,10.3674,10.3376,10.3575,22400.0
2006-11-17 12:00:00,10.45,10.45,10.43,10.44,30800.0,10.3575,10.3575,10.3376,10.3475,30800.0
2006-11-17 12:10:00,10.44,10.44,10.42,10.42,45600.0,10.3475,10.3475,10.3277,10.3277,45600.0
2006-11-17 12:20:00,10.42,10.44,10.42,10.43,38400.0,10.3277,10.3475,10.3277,10.3376,38400.0
2006-11-17 12:30:00,10.43,10.44,10.41,10.43,42400.0,10.3376,10.3475,10.3178,10.3376,42400.0
2006-11-17 12:40:00,10.43,10.44,10.42,10.42,86800.0,10.3376,10.3475,10.3277,10.3277,86800.0
2006-11-17 12:50:00,10.42,10.43,10.41,10.43,83200.0,10.3277,10.3376,10.3178,10.3376,83200.0
2006-11-17 13:00:00,10.42,10.43,10.42,10.43,25600.0,10.3277,10.3376,10.3277,10.3376,25600.0
2006-11-17 13:10:00,10.43,10.44,10.42,10.43,16400.0,10.3376,10.3475,10.3277,10.3376,16400.0
2006-11-17 13:20:00,10.43,10.43,10.41,10.42,27600.0,10.3376,10.3376,10.3178,10.3277,27600.0
2006-11-17 13:30:00,10.42,10.45,10.41,10.43,45200.0,10.3277,10.3575,10.3178,10.3376,45200.0
2006-11-17 13:40:00,10.43,10.45,10.42,10.42,30800.0,10.3376,10.3575,10.3277,10.3277,30800.0
2006-11-17 13:50:00,10.42,10.45,10.42,10.43,21600.0,10.3277,10.3575,10.3277,10.3376,21600.0
2006-11-17 14:00:00,10.42,10.43,10.41,10.42,38000.0,10.3277,10.3376,10.3178,10.3277,38000.0
2006-11-17 14:10:00,10.42,10.44,10.41,10.44,37200.0,10.3277,10.3475,10.3178,10.3475,37200.0
2006-11-17 14:20:00,10.44,10.45,10.43,10.43,14800.0,10.3475,10.3575,10.3376,10.3376,14800.0
2006-11-17 14:30:00,10.43,10.45,10.43,10.44,77600.0,10.3376,10.3575,10.3376,10.3475,77600.0
2006-11-17 14:40:00,10.44,10.44,10.42,10.44,104400.0,10.3475,10.3475,10.3277,10.3475,104400.0
2006-11-17 14:50:00,10.44,10.44,10.39,10.4,125600.0,10.3475,10.3475,10.298,10.3079,125600.0
2006-11-17 15:00:00,10.39,10.41,10.38,10.4,130400.0,10.298,10.3178,10.2881,10.3079,130400.0
2006-11-17 15:10:00,10.4,10.4,10.38,10.38,132000.0,10.3079,10.3079,10.2881,10.2881,132000.0
2006-11-17 15:20:00,10.38,10.39,10.38,10.38,153200.0,10.2881,10.298,10.2881,10.2881,153200.0
2006-11-17 15:30:00,10.38,10.42,10.38,10.41,187200.0,10.2881,10.3277,10.2881,10.3178,187200.0
2006-11-17 15:40:00,10.41,10.42,10.38,10.39,110800.0,10.3178,10.3277,10.2881,10.298,110800.0
2006-11-17 15:50:00,10.39,10.44,10.39,10.42,196800.0,10.298,10.3475,10.298,10.3277,196800.0
2006-11-20 09:30:00,10.25,10.4,10.25,10.35,777200.0,10.1592,10.3079,10.1592,10.2583,777200.0
2006-11-20 09:40:00,10.35,10.35,10.28,10.28,292000.0,10.2583,10.2583,10.189,10.189,292000.0
2006-11-20 09:50:00,10.29,10.31,10.27,10.31,317600.0,10.1989,10.2187,10.1791,10.2187,317600.0
2006-11-20 10:00:00,10.31,10.31,10.29,10.31,318000.0,10.2187,10.2187,10.1989,10.2187,318000.0
2006-11-20 10:10:00,10.31,10.36,10.28,10.35,322400.0,10.2187,10.2683,10.189,10.2583,322400.0
2006-11-20 10:20:00,10.35,10.36,10.33,10.33,256800.0,10.2583,10.2683,10.2385,10.2385,256800.0
2006-11-20 10:30:00,10.32,10.37,10.31,10.37,215600.0,10.2286,10.2782,10.2187,10.2782,215600.0
2006-11-20 10:40:00,10.37,10.4,10.37,10.38,307600.0,10.2782,10.3079,10.2782,10.2881,307600.0
2006-11-20 10:50:00,10.39,10.41,10.38,10.4,251600.0,10.298,10.3178,10.2881,10.3079,251600.0
2006-11-20 11:00:00,10.4,10.4,10.39,10.39,174800.0,10.3079,10.3079,10.298,10.298,174800.0
2006-11-20 11:10:00,10.39,10.44,10.39,10.44,311200.0,10.298,10.3475,10.298,10.3475,311200.0
2006-11-20 11:20:00,10.43,10.44,10.43,10.44,133600.0,10.3376,10.3475,10.3376,10.3475,133600.0
2006-11-20 11:30:00,10.44,10.47,10.44,10.45,125600.0,10.3475,10.3773,10.3475,10.3575,125600.0
2006-11-20 11:40:00,10.45,10.45,10.41,10.43,128400.0,10.3575,10.3575,10.3178,10.3376,128400.0
2006-11-20 11:50:00,10.43,10.44,10.42,10.43,53200.0,10.3376,10.3475,10.3277,10.3376,53200.0
2006-11-20 12:00:00,10.43,10.44,10.41,10.42,70000.0,10.3376,10.3475,10.3178,10.3277,70000.0
2006-11-20 12:10:00,10.42,10.44,10.42,10.43,51600.0,10.3277,10.3475,10.3277,10.3376,51600.0
2006-11-20 12:20:00,10.43,10.44,10.42,10.43,31200.0,10.3376,10.3475,10.3277,10.3376,31200.0
2006-11-20 12:30:00,10.42,10.42,10.41,10.42,21200.0,10.3277,10.3277,10.3178,10.3277,21200.0
2006-11-20 12:40:00,10.42,10.42,10.41,10.42,40000.0,10.3277,10.3277,10.3178,10.3277,40000.0
2006-11-20 12:50:00,10.42,10.43,10.39,10.39,114400.0,10.3277,10.3376,10.298,10.298,114400.0
2006-11-20 13:00:00,10.4,10.41,10.38,10.41,90400.0,10.3079,10.3178,10.2881,10.3178,90400.0
2006-11-20 13:10:00,10.41,10.41,10.38,10.38,61600.0,10.3178,10.3178,10.2881,10.2881,61600.0
2006-11-20 13:20:00,10.38,10.41,10.38,10.4,44000.0,10.2881,10.3178,10.2881,10.3079,44000.0
2006-11-20 13:30:00,10.4,10.42,10.39,10.42,75200.0,10.3079,10.3277,10.298,10.3277,75200.0
2006-11-20 13:40:00,10.42,10.43,10.38,10.41,101600.0,10.3277,10.3376,10.2881,10.3178,101600.0
2006-11-20 13:50:00,10.41,10.43,10.4,10.42,98400.0,10.3178,10.3376,10.3079,10.3277,98400.0
2006-11-20 14:00:00,10.42,10.43,10.41,10.43,99200.0,10.3277,10.3376,10.3178,10.3376,99200.0
2006-11-20 14:10:00,10.43,10.43,10.4,10.41,77600.0,10.3376,10.3376,10.3079,10.3178,77600.0
2006-11-20 14:20:00,10.41,10.42,10.4,10.41,197200.0,10.3178,10.3277,10.3079,10.3178,197200.0
2006-11-20 14:30:00,10.41,10.43,10.38,10.43,466400.0,10.3178,10.3376,10.2881,10.3376,466400.0
2006-11-20 14:40:00,10.42,10.42,10.37,10.37,103200.0,10.3277,10.3277,10.2782,10.2782,103200.0
2006-11-20 14:50:00,10.38,10.39,10.36,10.38,50400.0,10.2881,10.298,10.2683,10.2881,50400.0
2006-11-20 15:00:00,10.39,10.39,10.37,10.38,48800.0,10.298,10.298,10.2782,10.2881,48800.0
2006-11-20 15:10:00,10.38,10.39,10.36,10.38,182400.0,10.2881,10.298,10.2683,10.2881,182400.0
2006-11-20 15:20:00,10.38,10.39,10.36,10.38,105600.0,10.2881,10.298,10.2683,10.2881,105600.0
2006-11-20 15:30:00,10.38,10.38,10.38,10.38,82000.0,10.2881,10.2881,10.2881,10.2881,82000.0
2006-11-20 15:40:00,10.38,10.39,10.37,10.38,255600.0,10.2881,10.298,10.2782,10.2881,255600.0
2006-11-20 15:50:00,10.38,10.38,10.34,10.38,726000.0,10.2881,10.2881,10.2484,10.2881,726000.0
2006-11-21 09:30:00,10.38,10.41,10.36,10.38,174400.0,10.2881,10.3178,10.2683,10.2881,174400.0
2006-11-21 09:40:00,10.4,10.44,10.36,10.38,181200.0,10.3079,10.3475,10.2683,10.2881,181200.0
2006-11-21 09:50:00,10.38,10.43,10.38,10.38,118000.0,10.2881,10.3376,10.2881,10.2881,118000.0
2006-11-21 10:00:00,10.38,10.46,10.38,10.45,135200.0,10.2881,10.3674,10.2881,10.3575,135200.0
2006-11-21 10:10:00,10.46,10.48,10.44,10.46,66800.0,10.3674,10.3872,10.3475,10.3674,66800.0
2006-11-21 10:20:00,10.46,10.46,10.42,10.42,202000.0,10.3674,10.3674,10.3277,10.3277,202000.0
2006-11-21 10:30:00,10.4,10.45,10.4,10.44,83200.0,10.3079,10.3575,10.3079,10.3475,83200.0
2006-11-21 10:40:00,10.44,10.44,10.42,10.44,78400.0,10.3475,10.3475,10.3277,10.3475,78400.0
2006-11-21 10:50:00,10.44,10.46,10.4,10.43,190400.0,10.3475,10.3674,10.3079,10.3376,190400.0
2006-11-21 11:00:00,10.43,10.44,10.4,10.43,213200.0,10.3376,10.3475,10.3079,10.3376,213200.0
2006-11-21 11:10:00,10.43,10.44,10.4,10.43,98000.0,10.3376,10.3475,10.3079,10.3376,98000.0
2006-11-21 11:20:00,10.43,10.45,10.4,10.42,102400.0,10.3376,10.3575,10.3079,10.3277,102400.0
2006-11-21 11:30:00,10.41,10.44,10.41,10.43,76400.0,10.3178,10.3475,10.3178,10.3376,76400.0
2006-11-21 11:40:00,10.44,10.44,10.41,10.42,136000.0,10.3475,10.3475,10.3178,10.3277,136000.0
2006-11-21 11:50:00,10.42,10.44,10.41,10.42,84400.0,10.3277,10.3475,10.3178,10.3277,84400.0
2006-11-21 12:00:00,10.42,10.44,10.42,10.42,69200.0,10.3277,10.3475,10.3277,10.3277,69200.0
2006-11-21 12:10:00,10.42,10.44,10.4,10.43,78800.0,10.3277,10.3475,10.3079,10.3376,78800.0
2006-11-21 12:20:00,10.43,10.45,10.42,10.45,52000.0,10.3376,10.3575,10.3277,10.3575,52000.0
2006-11-21 12:30:00,10.46,10.48,10.45,10.48,218000.0,10.3674,10.3872,10.3575,10.3872,218000.0
2006-11-21 12:40:00,10.47,10.47,10.47,10.47,32400.0,10.3773,10.3773,10.3773,10.3773,32400.0
2006-11-21 12:50:00,10.47,10.48,10.45,10.47,52800.0,10.3773,10.3872,10.3575,10.3773,52800.0
2006-11-21 13:00:00,10.47,10.48,10.45,10.48,99200.0,10.3773,10.3872,10.3575,10.3872,99200.0
2006-11-21 13:10:00,10.48,10.49,10.47,10.47,24400.0,10.3872,10.3971,10.3773,10.3773,24400.0
2006-11-21 13:20:00,10.47,10.47,10.45,10.46,54000.0,10.3773,10.3773,10.3575,10.3674,54000.0
2006-11-21 13:30:00,10.46,10.47,10.46,10.47,37200.0,10.3674,10.3773,10.3674,10.3773,37200.0
2006-11-21 13:40:00,10.47,10.47,10.44,10.44,67600.0,10.3773,10.3773,10.3475,10.3475,67600.0
2006-11-21 13:50:00,10.44,10.44,10.4,10.4,174800.0,10.3475,10.3475,10.3079,10.3079,174800.0
2006-11-21 14:00:00,10.4,10.41,10.38,10.41,122000.0,10.3079,10.3178,10.2881,10.3178,122000.0
2006-11-21 14:10:00,10.41,10.44,10.4,10.41,39600.0,10.3178,10.3475,10.3079,10.3178,39600.0
2006-11-21 14:20:00,10.4,10.44,10.4,10.44,85200.0,10.3079,10.3475,10.3079,10.3475,85200.0
2006-11-21 14:30:00,10.44,10.47,10.44,10.47,75600.0,10.3475,10.3773,10.3475,10.3773,75600.0
2006-11-21 14:40:00,10.47,10.47,10.42,10.42,38400.0,10.3773,10.3773,10.3277,10.3277,38400.0
2006-11-21 14:50:00,10.42,10.44,10.42,10.44,39600.0,10.3277,10.3475,10.3277,10.3475,39600.0
2006-11-21 15:00:00,10.44,10.45,10.43,10.44,56000.0,10.3475,10.3575,10.3376,10.3475,56000.0
2006-11-21 15:10:00,10.44,10.45,10.44,10.45,34000.0,10.3475,10.3575,10.3475,10.3575,34000.0
2006-11-21 15:20:00,10.45,10.45,10.42,10.42,71200.0,10.3575,10.3575,10.3277,10.3277,71200.0
2006-11-21 15:30:00,10.42,10.43,10.41,10.42,59200.0,10.3277,10.3376,10.3178,10.3277,59200.0
2006-11-21 15:40:00,10.42,10.43,10.39,10.39,124400.0,10.3277,10.3376,10.298,10.298,124400.0
2006-11-21 15:50:00,10.39,10.44,10.39,10.41,164000.0,10.298,10.3475,10.298,10.3178,164000.0
2006-11-22 09:30:00,10.49,10.5,10.46,10.49,128800.0,10.3971,10.407,10.3674,10.3971,128800.0
2006-11-22 09:40:00,10.49,10.49,10.41,10.42,127600.0,10.3971,10.3971,10.3178,10.3277,127600.0
2006-11-22 09:50:00,10.42,10.42,10.37,10.39,141600.0,10.3277,10.3277,10.2782,10.298,141600.0
2006-11-22 10:00:00,10.39,10.42,10.38,10.38,110400.0,10.298,10.3277,10.2881,10.2881,110400.0
2006-11-22 10:10:00,10.39,10.39,10.36,10.38,226400.0,10.298,10.298,10.2683,10.2881,226400.0
2006-11-22 10:20:00,10.38,10.42,10.38,10.39,69200.0,10.2881,10.3277,10.2881,10.298,69200.0
2006-11-22 10:30:00,10.39,10.42,10.38,10.42,51600.0,10.298,10.3277,10.2881,10.3277,51600.0
2006-11-22 10:40:00,10.4,10.42,10.37,10.38,59200.0,10.3079,10.3277,10.2782,10.2881,59200.0
2006-11-22 10:50:00,10.37,10.39,10.37,10.38,119600.0,10.2782,10.298,10.2782,10.2881,119600.0
2006-11-22 11:00:00,10.38,10.39,10.37,10.39,61600.0,10.2881,10.298,10.2782,10.298,61600.0
2006-11-22 11:10:00,10.39,10.39,10.38,10.38,45600.0,10.298,10.298,10.2881,10.2881,45600.0
2006-11-22 11:20:00,10.38,10.38,10.38,10.38,52000.0,10.2881,10.2881,10.2881,10.2881,52000.0
2006-11-22 11:30:00,10.37,10.39,10.36,10.36,69200.0,10.2782,10.298,10.2683,10.2683,69200.0
2006-11-22 11:40:00,10.36,10.36,10.35,10.36,90000.0,10.2683,10.2683,10.2583,10.2683,90000.0
2006-11-22 11:50:00,10.36,10.36,10.32,10.33,211600.0,10.2683,10.2683,10.2286,10.2385,211600.0
2006-11-22 12:00:00,10.33,10.35,10.33,10.35,80000.0,10.2385,10.2583,10.2385,10.2583,80000.0
2006-11-22 12:10:00,10.35,10.35,10.32,10.34,64400.0,10.2583,10.2583,10.2286,10.2484,64400.0
2006-11-22 12:20:00,10.34,10.35,10.33,10.34,68000.0,10.2484,10.2583,10.2385,10.2484,68000.0
2006-11-22 12:30:00,10.34,10.36,10.31,10.33,170800.0,10.2484,10.2683,10.2187,10.2385,170800.0
2006-11-22 12:40:00,10.33,10.33,10.32,10.33,208800.0,10.2385,10.2385,10.2286,10.2385,208800.0
2006-11-22 12:50:00,10.33,10.34,10.33,10.33,94000.0,10.2385,10.2484,10.2385,10.2385,94000.0
2006-11-22 13:00:00,10.33,10.34,10.33,10.33,69600.0,10.2385,10.2484,10.2385,10.2385,69600.0
2006-11-22 13:10:00,10.33,10.33,10.31,10.32,201200.0,10.2385,10.2385,10.2187,10.2286,201200.0
2006-11-22 13:20:00,10.32,10.33,10.3,10.33,82000.0,10.2286,10.2385,10.2088,10.2385,82000.0
2006-11-22 13:30:00,10.33,10.35,10.32,10.33,73200.0,10.2385,10.2583,10.2286,10.2385,73200.0
2006-11-22 13:40:00,10.34,10.35,10.33,10.34,48800.0,10.2484,10.2583,10.2385,10.2484,48800.0
2006-11-22 13:50:00,10.34,10.35,10.31,10.33,72800.0,10.2484,10.2583,10.2187,10.2385,72800.0
2006-11-22 14:00:00,10.33,10.34,10.32,10.32,166400.0,10.2385,10.2484,10.2286,10.2286,166400.0
2006-11-22 14:10:00,10.32,10.33,10.31,10.31,98400.0,10.2286,10.2385,10.2187,10.2187,98400.0
2006-11-22 14:20:00,10.31,10.32,10.29,10.29,172400.0,10.2187,10.2286,10.1989,10.1989,172400.0
2006-11-22 14:30:00,10.3,10.3,10.28,10.3,270000.0,10.2088,10.2088,10.189,10.2088,270000.0
2006-11-22 14:40:00,10.3,10.34,10.3,10.33,180800.0,10.2088,10.2484,10.2088,10.2385,180800.0
2006-11-22 14:50:00,10.33,10.34,10.32,10.33,51200.0,10.2385,10.2484,10.2286,10.2385,51200.0
2006-11-22 15:00:00,10.32,10.34,10.31,10.34,79200.0,10.2286,10.2484,10.2187,10.2484,79200.0
2006-11-22 15:10:00,10.34,10.34,10.31,10.33,100000.0,10.2484,10.2484,10.2187,10.2385,100000.0
2006-11-22 15:20:00,10.33,10.33,10.31,10.31,141200.0,10.2385,10.2385,10.2187,10.2187,141200.0
2006-11-22 15:30:00,10.31,10.34,10.3,10.33,199200.0,10.2187,10.2484,10.2088,10.2385,199200.0
2006-11-22 15:40:00,10.33,10.36,10.31,10.35,205600.0,10.2385,10.2683,10.2187,10.2583,205600.0
2006-11-22 15:50:00,10.36,10.38,10.34,10.36,326800.0,10.2683,10.2881,10.2484,10.2683,326800.0
2006-11-24 09:30:00,10.31,10.31,10.29,10.3,44400.0,10.2187,10.2187,10.1989,10.2088,44400.0
2006-11-24 09:40:00,10.31,10.34,10.26,10.26,36000.0,10.2187,10.2484,10.1691,10.1691,36000.0
2006-11-24 09:50:00,10.26,10.27,10.25,10.26,48800.0,10.1691,10.1791,10.1592,10.1691,48800.0
2006-11-24 10:00:00,10.26,10.31,10.26,10.31,32400.0,10.1691,10.2187,10.1691,10.2187,32400.0
2006-11-24 10:10:00,10.3,10.3,10.26,10.26,36000.0,10.2088,10.2088,10.1691,10.1691,36000.0
2006-11-24 10:20:00,10.26,10.29,10.25,10.26,51600.0,10.1691,10.1989,10.1592,10.1691,51600.0
2006-11-24 10:30:00,10.26,10.26,10.25,10.25,52000.0,10.1691,10.1691,10.1592,10.1592,52000.0
2006-11-24 10:40:00,10.25,10.27,10.25,10.26,63200.0,10.1592,10.1791,10.1592,10.1691,63200.0
2006-11-24 10:50:00,10.25,10.31,10.25,10.3,62800.0,10.1592,10.2187,10.1592,10.2088,62800.0
2006-11-24 11:00:00,10.3,10.3,10.27,10.29,29600.0,10.2088,10.2088,10.1791,10.1989,29600.0
2006-11-24 11:10:00,10.28,10.3,10.28,10.29,30400.0,10.189,10.2088,10.189,10.1989,30400.0
2006-11-24 11:20:00,10.29,10.31,10.29,10.31,65600.0,10.1989,10.2187,10.1989,10.2187,65600.0
2006-11-24 11:30:00,10.31,10.34,10.31,10.31,61200.0,10.2187,10.2484,10.2187,10.2187,61200.0
2006-11-24 11:40:00,10.31,10.31,10.26,10.26,32400.0,10.2187,10.2187,10.1691,10.1691,32400.0
2006-11-24 11:50:00,10.25,10.26,10.25,10.25,41200.0,10.1592,10.1691,10.1592,10.1592,41200.0
2006-11-24 12:00:00,10.25,10.27,10.25,10.27,71600.0,10.1592,10.1791,10.1592,10.1791,71600.0
2006-11-24 12:10:00,10.27,10.27,10.25,10.26,64000.0,10.1791,10.1791,10.1592,10.1691,64000.0
2006-11-24 12:20:00,10.26,10.29,10.26,10.29,42000.0,10.1691,10.1989,10.1691,10.1989,42000.0
2006-11-24 12:30:00,10.29,10.33,10.28,10.28,47200.0,10.1989,10.2385,10.189,10.189,47200.0
2006-11-24 12:40:00,10.28,10.28,10.25,10.27,31200.0,10.189,10.189,10.1592,10.1791,31200.0
2006-11-24 12:50:00,10.27,10.3,10.27,10.29,54800.0,10.1791,10.2088,10.1791,10.1989,54800.0
2006-11-24 13:00:00,10.28,10.29,10.28,10.29,6400.0,10.189,10.1989,10.189,10.1989,6400.0
2006-11-24 13:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-27 09:30:00,10.34,10.34,10.25,10.34,212000.0,10.2484,10.2484,10.1592,10.2484,212000.0
2006-11-27 09:40:00,10.34,10.34,10.31,10.32,43600.0,10.2484,10.2484,10.2187,10.2286,43600.0
2006-11-27 09:50:00,10.32,10.33,10.25,10.25,103200.0,10.2286,10.2385,10.1592,10.1592,103200.0
2006-11-27 10:00:00,10.25,10.28,10.24,10.26,166400.0,10.1592,10.189,10.1493,10.1691,166400.0
2006-11-27 10:10:00,10.26,10.28,10.25,10.26,107600.0,10.1691,10.189,10.1592,10.1691,107600.0
2006-11-27 10:20:00,10.26,10.27,10.24,10.25,105600.0,10.1691,10.1791,10.1493,10.1592,105600.0
2006-11-27 10:30:00,10.25,10.27,10.25,10.26,74000.0,10.1592,10.1791,10.1592,10.1691,74000.0
2006-11-27 10:40:00,10.26,10.26,10.22,10.23,54400.0,10.1691,10.1691,10.1295,10.1394,54400.0
2006-11-27 10:50:00,10.23,10.25,10.23,10.24,44400.0,10.1394,10.1592,10.1394,10.1493,44400.0
2006-11-27 11:00:00,10.24,10.26,10.22,10.22,77200.0,10.1493,10.1691,10.1295,10.1295,77200.0
2006-11-27 11:10:00,10.22,10.24,10.15,10.17,364000.0,10.1295,10.1493,10.0601,10.0799,364000.0
2006-11-27 11:20:00,10.17,10.17,10.15,10.15,135200.0,10.0799,10.0799,10.0601,10.0601,135200.0
2006-11-27 11:30:00,10.15,10.19,10.15,10.19,56400.0,10.0601,10.0998,10.0601,10.0998,56400.0
2006-11-27 11:40:00,10.19,10.19,10.17,10.18,57200.0,10.0998,10.0998,10.0799,10.0898,57200.0
2006-11-27 11:50:00,10.18,10.18,10.17,10.17,71600.0,10.0898,10.0898,10.0799,10.0799,71600.0
2006-11-27 12:00:00,10.18,10.18,10.16,10.17,62800.0,10.0898,10.0898,10.07,10.0799,62800.0
2006-11-27 12:10:00,10.17,10.19,10.17,10.19,30800.0,10.0799,10.0998,10.0799,10.0998,30800.0
2006-11-27 12:20:00,10.19,10.19,10.18,10.19,29200.0,10.0998,10.0998,10.0898,10.0998,29200.0
2006-11-27 12:30:00,10.19,10.19,10.15,10.15,56000.0,10.0998,10.0998,10.0601,10.0601,56000.0
2006-11-27 12:40:00,10.14,10.15,10.13,10.14,101200.0,10.0502,10.0601,10.0403,10.0502,101200.0
2006-11-27 12:50:00,10.14,10.14,10.13,10.14,52000.0,10.0502,10.0502,10.0403,10.0502,52000.0
2006-11-27 13:00:00,10.14,10.14,10.1,10.1,163200.0,10.0502,10.0502,10.0106,10.0106,163200.0
2006-11-27 13:10:00,10.1,10.1,10.08,10.08,28000.0,10.0106,10.0106,9.9907,9.9907,28000.0
2006-11-27 13:20:00,10.09,10.1,10.06,10.1,85600.0,10.0006,10.0106,9.9709,10.0106,85600.0
2006-11-27 13:30:00,10.1,10.11,10.08,10.08,53600.0,10.0106,10.0205,9.9907,9.9907,53600.0
2006-11-27 13:40:00,10.08,10.1,10.08,10.09,56800.0,9.9907,10.0106,9.9907,10.0006,56800.0
2006-11-27 13:50:00,10.09,10.1,10.07,10.09,64800.0,10.0006,10.0106,9.9808,10.0006,64800.0
2006-11-27 14:00:00,10.09,10.1,10.05,10.06,49600.0,10.0006,10.0106,9.961,9.9709,49600.0
2006-11-27 14:10:00,10.06,10.07,10.06,10.06,116800.0,9.9709,9.9808,9.9709,9.9709,116800.0
2006-11-27 14:20:00,10.06,10.06,10.05,10.06,70000.0,9.9709,9.9709,9.961,9.9709,70000.0
2006-11-27 14:30:00,10.06,10.08,10.05,10.06,52000.0,9.9709,9.9907,9.961,9.9709,52000.0
2006-11-27 14:40:00,10.06,10.06,10.03,10.06,59200.0,9.9709,9.9709,9.9412,9.9709,59200.0
2006-11-27 14:50:00,10.06,10.07,10.06,10.06,62000.0,9.9709,9.9808,9.9709,9.9709,62000.0
2006-11-27 15:00:00,10.06,10.06,10.04,10.05,86400.0,9.9709,9.9709,9.9511,9.961,86400.0
2006-11-27 15:10:00,10.05,10.05,10.03,10.04,24000.0,9.961,9.961,9.9412,9.9511,24000.0
2006-11-27 15:20:00,10.04,10.06,10.04,10.04,79600.0,9.9511,9.9709,9.9511,9.9511,79600.0
2006-11-27 15:30:00,10.04,10.05,10.04,10.05,92800.0,9.9511,9.961,9.9511,9.961,92800.0
2006-11-27 15:40:00,10.05,10.05,10.04,10.05,152400.0,9.961,9.961,9.9511,9.961,152400.0
2006-11-27 15:50:00,10.05,10.05,10.03,10.03,153600.0,9.961,9.961,9.9412,9.9412,153600.0
2006-11-28 09:30:00,10.04,10.04,9.9,9.94,248400.0,9.9511,9.9511,9.8123,9.852,248400.0
2006-11-28 09:40:00,9.92,9.94,9.8,9.82,211200.0,9.8322,9.852,9.7132,9.733,211200.0
2006-11-28 09:50:00,9.82,9.83,9.75,9.77,249600.0,9.733,9.7429,9.6637,9.6835,249600.0
2006-11-28 10:00:00,9.77,9.8,9.76,9.79,294400.0,9.6835,9.7132,9.6736,9.7033,294400.0
2006-11-28 10:10:00,9.78,9.79,9.76,9.77,125200.0,9.6934,9.7033,9.6736,9.6835,125200.0
2006-11-28 10:20:00,9.77,9.78,9.74,9.75,335600.0,9.6835,9.6934,9.6537,9.6637,335600.0
2006-11-28 10:30:00,9.75,9.76,9.74,9.76,320800.0,9.6637,9.6736,9.6537,9.6736,320800.0
2006-11-28 10:40:00,9.76,9.82,9.75,9.81,320000.0,9.6736,9.733,9.6637,9.7231,320000.0
2006-11-28 10:50:00,9.81,9.83,9.79,9.82,122800.0,9.7231,9.7429,9.7033,9.733,122800.0
2006-11-28 11:00:00,9.82,9.83,9.81,9.81,56000.0,9.733,9.7429,9.7231,9.7231,56000.0
2006-11-28 11:10:00,9.82,9.86,9.81,9.84,79600.0,9.733,9.7727,9.7231,9.7529,79600.0
2006-11-28 11:20:00,9.85,9.88,9.84,9.87,86800.0,9.7628,9.7925,9.7529,9.7826,86800.0
2006-11-28 11:30:00,9.86,9.9,9.85,9.87,209600.0,9.7727,9.8123,9.7628,9.7826,209600.0
2006-11-28 11:40:00,9.87,9.87,9.83,9.84,80800.0,9.7826,9.7826,9.7429,9.7529,80800.0
2006-11-28 11:50:00,9.84,9.88,9.83,9.86,60400.0,9.7529,9.7925,9.7429,9.7727,60400.0
2006-11-28 12:00:00,9.85,9.87,9.84,9.86,18400.0,9.7628,9.7826,9.7529,9.7727,18400.0
2006-11-28 12:10:00,9.86,9.87,9.84,9.86,65600.0,9.7727,9.7826,9.7529,9.7727,65600.0
2006-11-28 12:20:00,9.86,9.87,9.85,9.85,34800.0,9.7727,9.7826,9.7628,9.7628,34800.0
2006-11-28 12:30:00,9.85,9.87,9.83,9.86,202000.0,9.7628,9.7826,9.7429,9.7727,202000.0
2006-11-28 12:40:00,9.87,9.87,9.79,9.8,78400.0,9.7826,9.7826,9.7033,9.7132,78400.0
2006-11-28 12:50:00,9.8,9.81,9.78,9.79,58800.0,9.7132,9.7231,9.6934,9.7033,58800.0
2006-11-28 13:00:00,9.79,9.83,9.78,9.83,53200.0,9.7033,9.7429,9.6934,9.7429,53200.0
2006-11-28 13:10:00,9.83,9.83,9.8,9.8,26400.0,9.7429,9.7429,9.7132,9.7132,26400.0
2006-11-28 13:20:00,9.8,9.81,9.76,9.77,42800.0,9.7132,9.7231,9.6736,9.6835,42800.0
2006-11-28 13:30:00,9.77,9.78,9.75,9.78,31600.0,9.6835,9.6934,9.6637,9.6934,31600.0
2006-11-28 13:40:00,9.76,9.77,9.75,9.75,36800.0,9.6736,9.6835,9.6637,9.6637,36800.0
2006-11-28 13:50:00,9.75,9.76,9.74,9.74,89600.0,9.6637,9.6736,9.6537,9.6537,89600.0
2006-11-28 14:00:00,9.74,9.8,9.74,9.8,56000.0,9.6537,9.7132,9.6537,9.7132,56000.0
2006-11-28 14:10:00,9.8,9.82,9.8,9.81,97200.0,9.7132,9.733,9.7132,9.7231,97200.0
2006-11-28 14:20:00,9.81,9.84,9.8,9.82,84400.0,9.7231,9.7529,9.7132,9.733,84400.0
2006-11-28 14:30:00,9.82,9.84,9.82,9.82,35600.0,9.733,9.7529,9.733,9.733,35600.0
2006-11-28 14:40:00,9.82,9.82,9.81,9.82,40000.0,9.733,9.733,9.7231,9.733,40000.0
2006-11-28 14:50:00,9.82,9.83,9.81,9.83,40000.0,9.733,9.7429,9.7231,9.7429,40000.0
2006-11-28 15:00:00,9.83,9.83,9.81,9.81,39600.0,9.7429,9.7429,9.7231,9.7231,39600.0
2006-11-28 15:10:00,9.81,9.85,9.81,9.85,109200.0,9.7231,9.7628,9.7231,9.7628,109200.0
2006-11-28 15:20:00,9.85,9.85,9.81,9.81,88400.0,9.7628,9.7628,9.7231,9.7231,88400.0
2006-11-28 15:30:00,9.81,9.85,9.81,9.85,132000.0,9.7231,9.7628,9.7231,9.7628,132000.0
2006-11-28 15:40:00,9.85,9.86,9.84,9.84,143200.0,9.7628,9.7727,9.7529,9.7529,143200.0
2006-11-28 15:50:00,9.84,9.87,9.84,9.84,208000.0,9.7529,9.7826,9.7529,9.7529,208000.0
2006-11-29 09:30:00,9.84,9.86,9.83,9.84,538800.0,9.7529,9.7727,9.7429,9.7529,538800.0
2006-11-29 09:40:00,9.83,9.85,9.79,9.81,408000.0,9.7429,9.7628,9.7033,9.7231,408000.0
2006-11-29 09:50:00,9.81,9.81,9.73,9.75,192000.0,9.7231,9.7231,9.6438,9.6637,192000.0
2006-11-29 10:00:00,9.74,9.76,9.7,9.71,198400.0,9.6537,9.6736,9.6141,9.624,198400.0
2006-11-29 10:10:00,9.71,9.72,9.68,9.68,186000.0,9.624,9.6339,9.5943,9.5943,186000.0
2006-11-29 10:20:00,9.68,9.69,9.65,9.66,220400.0,9.5943,9.6042,9.5645,9.5745,220400.0
2006-11-29 10:30:00,9.66,9.7,9.65,9.68,525600.0,9.5745,9.6141,9.5645,9.5943,525600.0
2006-11-29 10:40:00,9.68,9.7,9.68,9.69,118400.0,9.5943,9.6141,9.5943,9.6042,118400.0
2006-11-29 10:50:00,9.68,9.71,9.67,9.7,142800.0,9.5943,9.624,9.5844,9.6141,142800.0
2006-11-29 11:00:00,9.7,9.75,9.69,9.74,105600.0,9.6141,9.6637,9.6042,9.6537,105600.0
2006-11-29 11:10:00,9.74,9.75,9.71,9.75,134400.0,9.6537,9.6637,9.624,9.6637,134400.0
2006-11-29 11:20:00,9.75,9.8,9.75,9.78,334800.0,9.6637,9.7132,9.6637,9.6934,334800.0
2006-11-29 11:30:00,9.78,9.83,9.77,9.83,111200.0,9.6934,9.7429,9.6835,9.7429,111200.0
2006-11-29 11:40:00,9.83,9.83,9.81,9.81,48800.0,9.7429,9.7429,9.7231,9.7231,48800.0
2006-11-29 11:50:00,9.82,9.82,9.81,9.81,64800.0,9.733,9.733,9.7231,9.7231,64800.0
2006-11-29 12:00:00,9.8,9.81,9.78,9.79,43600.0,9.7132,9.7231,9.6934,9.7033,43600.0
2006-11-29 12:10:00,9.78,9.81,9.78,9.79,67600.0,9.6934,9.7231,9.6934,9.7033,67600.0
2006-11-29 12:20:00,9.79,9.79,9.74,9.75,81600.0,9.7033,9.7033,9.6537,9.6637,81600.0
2006-11-29 12:30:00,9.75,9.76,9.74,9.74,90800.0,9.6637,9.6736,9.6537,9.6537,90800.0
2006-11-29 12:40:00,9.74,9.75,9.72,9.74,65200.0,9.6537,9.6637,9.6339,9.6537,65200.0
2006-11-29 12:50:00,9.73,9.74,9.72,9.73,68000.0,9.6438,9.6537,9.6339,9.6438,68000.0
2006-11-29 13:00:00,9.73,9.73,9.72,9.73,53200.0,9.6438,9.6438,9.6339,9.6438,53200.0
2006-11-29 13:10:00,9.73,9.73,9.71,9.72,36000.0,9.6438,9.6438,9.624,9.6339,36000.0
2006-11-29 13:20:00,9.72,9.73,9.7,9.7,42400.0,9.6339,9.6438,9.6141,9.6141,42400.0
2006-11-29 13:30:00,9.7,9.71,9.7,9.7,127600.0,9.6141,9.624,9.6141,9.6141,127600.0
2006-11-29 13:40:00,9.7,9.75,9.7,9.75,52800.0,9.6141,9.6637,9.6141,9.6637,52800.0
2006-11-29 13:50:00,9.75,9.75,9.73,9.74,47200.0,9.6637,9.6637,9.6438,9.6537,47200.0
2006-11-29 14:00:00,9.74,9.75,9.72,9.74,54400.0,9.6537,9.6637,9.6339,9.6537,54400.0
2006-11-29 14:10:00,9.74,9.75,9.73,9.74,30800.0,9.6537,9.6637,9.6438,9.6537,30800.0
2006-11-29 14:20:00,9.74,9.75,9.71,9.71,52400.0,9.6537,9.6637,9.624,9.624,52400.0
2006-11-29 14:30:00,9.72,9.75,9.71,9.74,68400.0,9.6339,9.6637,9.624,9.6537,68400.0
2006-11-29 14:40:00,9.72,9.76,9.72,9.74,131200.0,9.6339,9.6736,9.6339,9.6537,131200.0
2006-11-29 14:50:00,9.74,9.76,9.72,9.72,81600.0,9.6537,9.6736,9.6339,9.6339,81600.0
2006-11-29 15:00:00,9.72,9.74,9.72,9.73,66800.0,9.6339,9.6537,9.6339,9.6438,66800.0
2006-11-29 15:10:00,9.74,9.78,9.74,9.76,211200.0,9.6537,9.6934,9.6537,9.6736,211200.0
2006-11-29 15:20:00,9.77,9.78,9.75,9.77,218400.0,9.6835,9.6934,9.6637,9.6835,218400.0
2006-11-29 15:30:00,9.77,9.8,9.77,9.79,146400.0,9.6835,9.7132,9.6835,9.7033,146400.0
2006-11-29 15:40:00,9.79,9.79,9.77,9.79,226000.0,9.7033,9.7033,9.6835,9.7033,226000.0
2006-11-29 15:50:00,9.79,9.79,9.76,9.77,196000.0,9.7033,9.7033,9.6736,9.6835,196000.0
2006-11-30 09:30:00,9.84,9.86,9.77,9.86,198400.0,9.7529,9.7727,9.6835,9.7727,198400.0
2006-11-30 09:40:00,9.86,9.86,9.81,9.82,92000.0,9.7727,9.7727,9.7231,9.733,92000.0
2006-11-30 09:50:00,9.82,9.83,9.76,9.79,195200.0,9.733,9.7429,9.6736,9.7033,195200.0
2006-11-30 10:00:00,9.78,9.79,9.74,9.79,117200.0,9.6934,9.7033,9.6537,9.7033,117200.0
2006-11-30 10:10:00,9.79,9.79,9.75,9.75,60400.0,9.7033,9.7033,9.6637,9.6637,60400.0
2006-11-30 10:20:00,9.75,9.76,9.73,9.73,96000.0,9.6637,9.6736,9.6438,9.6438,96000.0
2006-11-30 10:30:00,9.73,9.77,9.73,9.77,50800.0,9.6438,9.6835,9.6438,9.6835,50800.0
2006-11-30 10:40:00,9.77,9.78,9.76,9.76,39600.0,9.6835,9.6934,9.6736,9.6736,39600.0
2006-11-30 10:50:00,9.76,9.82,9.76,9.79,46000.0,9.6736,9.733,9.6736,9.7033,46000.0
2006-11-30 11:00:00,9.79,9.81,9.79,9.81,83600.0,9.7033,9.7231,9.7033,9.7231,83600.0
2006-11-30 11:10:00,9.81,9.81,9.77,9.77,56000.0,9.7231,9.7231,9.6835,9.6835,56000.0
2006-11-30 11:20:00,9.77,9.77,9.73,9.76,75200.0,9.6835,9.6835,9.6438,9.6736,75200.0
2006-11-30 11:30:00,9.76,9.76,9.74,9.74,44400.0,9.6736,9.6736,9.6537,9.6537,44400.0
2006-11-30 11:40:00,9.74,9.76,9.74,9.75,160000.0,9.6537,9.6736,9.6537,9.6637,160000.0
2006-11-30 11:50:00,9.75,9.75,9.74,9.74,66800.0,9.6637,9.6637,9.6537,9.6537,66800.0
2006-11-30 12:00:00,9.74,9.75,9.74,9.75,54800.0,9.6537,9.6637,9.6537,9.6637,54800.0
2006-11-30 12:10:00,9.74,9.75,9.74,9.74,29600.0,9.6537,9.6637,9.6537,9.6537,29600.0
2006-11-30 12:20:00,9.74,9.75,9.74,9.74,27600.0,9.6537,9.6637,9.6537,9.6537,27600.0
2006-11-30 12:30:00,9.75,9.75,9.74,9.74,47600.0,9.6637,9.6637,9.6537,9.6537,47600.0
2006-11-30 12:40:00,9.74,9.75,9.74,9.74,61200.0,9.6537,9.6637,9.6537,9.6537,61200.0
2006-11-30 12:50:00,9.74,9.75,9.74,9.74,28400.0,9.6537,9.6637,9.6537,9.6537,28400.0
2006-11-30 13:00:00,9.74,9.77,9.74,9.77,38400.0,9.6537,9.6835,9.6537,9.6835,38400.0
2006-11-30 13:10:00,9.77,9.8,9.77,9.8,60000.0,9.6835,9.7132,9.6835,9.7132,60000.0
2006-11-30 13:20:00,9.8,9.81,9.78,9.81,50400.0,9.7132,9.7231,9.6934,9.7231,50400.0
2006-11-30 13:30:00,9.81,9.84,9.81,9.84,46000.0,9.7231,9.7529,9.7231,9.7529,46000.0
2006-11-30 13:40:00,9.84,9.84,9.83,9.83,32400.0,9.7529,9.7529,9.7429,9.7429,32400.0
2006-11-30 13:50:00,9.83,9.86,9.83,9.84,42000.0,9.7429,9.7727,9.7429,9.7529,42000.0
2006-11-30 14:00:00,9.84,9.84,9.83,9.83,51200.0,9.7529,9.7529,9.7429,9.7429,51200.0
2006-11-30 14:10:00,9.83,9.84,9.82,9.83,38800.0,9.7429,9.7529,9.733,9.7429,38800.0
2006-11-30 14:20:00,9.83,9.84,9.81,9.83,69200.0,9.7429,9.7529,9.7231,9.7429,69200.0
2006-11-30 14:30:00,9.83,9.84,9.82,9.83,70800.0,9.7429,9.7529,9.733,9.7429,70800.0
2006-11-30 14:40:00,9.83,9.85,9.83,9.85,23200.0,9.7429,9.7628,9.7429,9.7628,23200.0
2006-11-30 14:50:00,9.85,9.86,9.84,9.86,36000.0,9.7628,9.7727,9.7529,9.7727,36000.0
2006-11-30 15:00:00,9.86,9.87,9.86,9.87,60400.0,9.7727,9.7826,9.7727,9.7826,60400.0
2006-11-30 15:10:00,9.87,9.89,9.87,9.88,100000.0,9.7826,9.8024,9.7826,9.7925,100000.0
2006-11-30 15:20:00,9.87,9.87,9.81,9.83,201600.0,9.7826,9.7826,9.7231,9.7429,201600.0
2006-11-30 15:30:00,9.83,9.83,9.81,9.81,91600.0,9.7429,9.7429,9.7231,9.7231,91600.0
2006-11-30 15:40:00,9.81,9.81,9.77,9.77,106400.0,9.7231,9.7231,9.6835,9.6835,106400.0
2006-11-30 15:50:00,9.77,9.78,9.75,9.77,270400.0,9.6835,9.6934,9.6637,9.6835,270400.0
2006-12-01 09:30:00,9.7,9.73,9.68,9.72,238400.0,9.6141,9.6438,9.5943,9.6339,238400.0
2006-12-01 09:40:00,9.72,9.72,9.69,9.7,92800.0,9.6339,9.6339,9.6042,9.6141,92800.0
2006-12-01 09:50:00,9.7,9.7,9.69,9.69,180400.0,9.6141,9.6141,9.6042,9.6042,180400.0
2006-12-01 10:00:00,9.69,9.69,9.63,9.63,219600.0,9.6042,9.6042,9.5447,9.5447,219600.0
2006-12-01 10:10:00,9.63,9.65,9.63,9.64,150400.0,9.5447,9.5645,9.5447,9.5546,150400.0
2006-12-01 10:20:00,9.65,9.65,9.62,9.64,242400.0,9.5645,9.5645,9.5348,9.5546,242400.0
2006-12-01 10:30:00,9.63,9.64,9.62,9.63,166400.0,9.5447,9.5546,9.5348,9.5447,166400.0
2006-12-01 10:40:00,9.63,9.63,9.61,9.62,163200.0,9.5447,9.5447,9.5249,9.5348,163200.0
2006-12-01 10:50:00,9.62,9.66,9.6,9.62,185600.0,9.5348,9.5745,9.515,9.5348,185600.0
2006-12-01 11:00:00,9.62,9.63,9.59,9.6,160400.0,9.5348,9.5447,9.5051,9.515,160400.0
2006-12-01 11:10:00,9.6,9.62,9.6,9.61,65200.0,9.515,9.5348,9.515,9.5249,65200.0
2006-12-01 11:20:00,9.61,9.63,9.6,9.61,126800.0,9.5249,9.5447,9.515,9.5249,126800.0
2006-12-01 11:30:00,9.62,9.63,9.6,9.63,141600.0,9.5348,9.5447,9.515,9.5447,141600.0
2006-12-01 11:40:00,9.63,9.66,9.63,9.65,193600.0,9.5447,9.5745,9.5447,9.5645,193600.0
2006-12-01 11:50:00,9.65,9.66,9.65,9.65,142400.0,9.5645,9.5745,9.5645,9.5645,142400.0
2006-12-01 12:00:00,9.65,9.71,9.65,9.69,225600.0,9.5645,9.624,9.5645,9.6042,225600.0
2006-12-01 12:10:00,9.69,9.7,9.69,9.69,16400.0,9.6042,9.6141,9.6042,9.6042,16400.0
2006-12-01 12:20:00,9.69,9.7,9.68,9.68,24000.0,9.6042,9.6141,9.5943,9.5943,24000.0
2006-12-01 12:30:00,9.69,9.69,9.67,9.67,22400.0,9.6042,9.6042,9.5844,9.5844,22400.0
2006-12-01 12:40:00,9.67,9.67,9.63,9.63,17200.0,9.5844,9.5844,9.5447,9.5447,17200.0
2006-12-01 12:50:00,9.63,9.63,9.63,9.63,60000.0,9.5447,9.5447,9.5447,9.5447,60000.0
2006-12-01 13:00:00,9.63,9.63,9.6,9.6,213600.0,9.5447,9.5447,9.515,9.515,213600.0
2006-12-01 13:10:00,9.6,9.62,9.58,9.62,98800.0,9.515,9.5348,9.4952,9.5348,98800.0
2006-12-01 13:20:00,9.62,9.63,9.61,9.62,81200.0,9.5348,9.5447,9.5249,9.5348,81200.0
2006-12-01 13:30:00,9.62,9.62,9.61,9.62,111600.0,9.5348,9.5348,9.5249,9.5348,111600.0
2006-12-01 13:40:00,9.62,9.63,9.61,9.63,90800.0,9.5348,9.5447,9.5249,9.5447,90800.0
2006-12-01 13:50:00,9.63,9.63,9.59,9.61,73600.0,9.5447,9.5447,9.5051,9.5249,73600.0
2006-12-01 14:00:00,9.61,9.63,9.6,9.62,81200.0,9.5249,9.5447,9.515,9.5348,81200.0
2006-12-01 14:10:00,9.62,9.62,9.6,9.6,78800.0,9.5348,9.5348,9.515,9.515,78800.0
2006-12-01 14:20:00,9.6,9.61,9.59,9.6,210000.0,9.515,9.5249,9.5051,9.515,210000.0
2006-12-01 14:30:00,9.59,9.6,9.56,9.57,119200.0,9.5051,9.515,9.4753,9.4853,119200.0
2006-12-01 14:40:00,9.56,9.56,9.53,9.54,69600.0,9.4753,9.4753,9.4456,9.4555,69600.0
2006-12-01 14:50:00,9.54,9.55,9.51,9.55,56000.0,9.4555,9.4654,9.4258,9.4654,56000.0
2006-12-01 15:00:00,9.55,9.59,9.54,9.56,90400.0,9.4654,9.5051,9.4555,9.4753,90400.0
2006-12-01 15:10:00,9.56,9.57,9.53,9.55,92400.0,9.4753,9.4853,9.4456,9.4654,92400.0
2006-12-01 15:20:00,9.55,9.57,9.54,9.55,172000.0,9.4654,9.4853,9.4555,9.4654,172000.0
2006-12-01 15:30:00,9.55,9.6,9.54,9.6,131600.0,9.4654,9.515,9.4555,9.515,131600.0
2006-12-01 15:40:00,9.6,9.6,9.56,9.57,209600.0,9.515,9.515,9.4753,9.4853,209600.0
2006-12-01 15:50:00,9.57,9.63,9.57,9.6,218400.0,9.4853,9.5447,9.4853,9.515,218400.0
2006-12-04 09:30:00,9.48,9.58,9.47,9.58,317200.0,9.396,9.4952,9.3861,9.4952,317200.0
2006-12-04 09:40:00,9.58,9.61,9.53,9.6,111200.0,9.4952,9.5249,9.4456,9.515,111200.0
2006-12-04 09:50:00,9.6,9.65,9.59,9.62,128000.0,9.515,9.5645,9.5051,9.5348,128000.0
2006-12-04 10:00:00,9.61,9.62,9.6,9.61,77600.0,9.5249,9.5348,9.515,9.5249,77600.0
2006-12-04 10:10:00,9.61,9.62,9.61,9.61,33600.0,9.5249,9.5348,9.5249,9.5249,33600.0
2006-12-04 10:20:00,9.61,9.63,9.59,9.6,74000.0,9.5249,9.5447,9.5051,9.515,74000.0
2006-12-04 10:30:00,9.6,9.61,9.58,9.58,112800.0,9.515,9.5249,9.4952,9.4952,112800.0
2006-12-04 10:40:00,9.58,9.62,9.58,9.59,116800.0,9.4952,9.5348,9.4952,9.5051,116800.0
2006-12-04 10:50:00,9.6,9.61,9.59,9.6,65600.0,9.515,9.5249,9.5051,9.515,65600.0
2006-12-04 11:00:00,9.6,9.62,9.6,9.61,40400.0,9.515,9.5348,9.515,9.5249,40400.0
2006-12-04 11:10:00,9.62,9.63,9.62,9.63,336400.0,9.5348,9.5447,9.5348,9.5447,336400.0
2006-12-04 11:20:00,9.62,9.7,9.62,9.69,330400.0,9.5348,9.6141,9.5348,9.6042,330400.0
2006-12-04 11:30:00,9.69,9.69,9.67,9.68,108000.0,9.6042,9.6042,9.5844,9.5943,108000.0
2006-12-04 11:40:00,9.68,9.7,9.66,9.69,174800.0,9.5943,9.6141,9.5745,9.6042,174800.0
2006-12-04 11:50:00,9.69,9.7,9.68,9.69,43600.0,9.6042,9.6141,9.5943,9.6042,43600.0
2006-12-04 12:00:00,9.68,9.68,9.65,9.66,49600.0,9.5943,9.5943,9.5645,9.5745,49600.0
2006-12-04 12:10:00,9.66,9.66,9.62,9.65,158400.0,9.5745,9.5745,9.5348,9.5645,158400.0
2006-12-04 12:20:00,9.64,9.64,9.62,9.62,50800.0,9.5546,9.5546,9.5348,9.5348,50800.0
2006-12-04 12:30:00,9.62,9.63,9.61,9.63,64000.0,9.5348,9.5447,9.5249,9.5447,64000.0
2006-12-04 12:40:00,9.63,9.65,9.63,9.64,88800.0,9.5447,9.5645,9.5447,9.5546,88800.0
2006-12-04 12:50:00,9.63,9.64,9.62,9.64,106000.0,9.5447,9.5546,9.5348,9.5546,106000.0
2006-12-04 13:00:00,9.63,9.64,9.62,9.62,86400.0,9.5447,9.5546,9.5348,9.5348,86400.0
2006-12-04 13:10:00,9.62,9.64,9.61,9.64,200000.0,9.5348,9.5546,9.5249,9.5546,200000.0
2006-12-04 13:20:00,9.64,9.64,9.62,9.64,132400.0,9.5546,9.5546,9.5348,9.5546,132400.0
2006-12-04 13:30:00,9.64,9.65,9.64,9.65,67600.0,9.5546,9.5645,9.5546,9.5645,67600.0
2006-12-04 13:40:00,9.65,9.65,9.63,9.63,20400.0,9.5645,9.5645,9.5447,9.5447,20400.0
2006-12-04 13:50:00,9.63,9.63,9.61,9.63,76400.0,9.5447,9.5447,9.5249,9.5447,76400.0
2006-12-04 14:00:00,9.63,9.63,9.61,9.61,37600.0,9.5447,9.5447,9.5249,9.5249,37600.0
2006-12-04 14:10:00,9.61,9.63,9.61,9.62,108000.0,9.5249,9.5447,9.5249,9.5348,108000.0
2006-12-04 14:20:00,9.62,9.63,9.61,9.63,67200.0,9.5348,9.5447,9.5249,9.5447,67200.0
2006-12-04 14:30:00,9.63,9.66,9.63,9.65,104800.0,9.5447,9.5745,9.5447,9.5645,104800.0
2006-12-04 14:40:00,9.65,9.66,9.65,9.66,63200.0,9.5645,9.5745,9.5645,9.5745,63200.0
2006-12-04 14:50:00,9.66,9.66,9.62,9.66,156400.0,9.5745,9.5745,9.5348,9.5745,156400.0
2006-12-04 15:00:00,9.65,9.67,9.64,9.66,56800.0,9.5645,9.5844,9.5546,9.5745,56800.0
2006-12-04 15:10:00,9.66,9.66,9.62,9.66,169600.0,9.5745,9.5745,9.5348,9.5745,169600.0
2006-12-04 15:20:00,9.66,9.67,9.65,9.66,174000.0,9.5745,9.5844,9.5645,9.5745,174000.0
2006-12-04 15:30:00,9.66,9.67,9.63,9.67,175200.0,9.5745,9.5844,9.5447,9.5844,175200.0
2006-12-04 15:40:00,9.67,9.69,9.65,9.65,180000.0,9.5844,9.6042,9.5645,9.5645,180000.0
2006-12-04 15:50:00,9.65,9.67,9.62,9.63,263600.0,9.5645,9.5844,9.5348,9.5447,263600.0
2006-12-05 09:30:00,9.65,9.65,9.58,9.63,73600.0,9.5645,9.5645,9.4952,9.5447,73600.0
2006-12-05 09:40:00,9.62,9.7,9.6,9.64,94800.0,9.5348,9.6141,9.515,9.5546,94800.0
2006-12-05 09:50:00,9.63,9.65,9.63,9.65,46000.0,9.5447,9.5645,9.5447,9.5645,46000.0
2006-12-05 10:00:00,9.65,9.7,9.64,9.69,154000.0,9.5645,9.6141,9.5546,9.6042,154000.0
2006-12-05 10:10:00,9.69,9.75,9.68,9.74,135200.0,9.6042,9.6637,9.5943,9.6537,135200.0
2006-12-05 10:20:00,9.74,9.74,9.71,9.71,84400.0,9.6537,9.6537,9.624,9.624,84400.0
2006-12-05 10:30:00,9.71,9.71,9.67,9.69,95200.0,9.624,9.624,9.5844,9.6042,95200.0
2006-12-05 10:40:00,9.69,9.69,9.64,9.64,83200.0,9.6042,9.6042,9.5546,9.5546,83200.0
2006-12-05 10:50:00,9.64,9.65,9.63,9.65,53600.0,9.5546,9.5645,9.5447,9.5645,53600.0
2006-12-05 11:00:00,9.65,9.65,9.62,9.63,116400.0,9.5645,9.5645,9.5348,9.5447,116400.0
2006-12-05 11:10:00,9.63,9.63,9.59,9.6,142000.0,9.5447,9.5447,9.5051,9.515,142000.0
2006-12-05 11:20:00,9.6,9.6,9.55,9.57,140800.0,9.515,9.515,9.4654,9.4853,140800.0
2006-12-05 11:30:00,9.57,9.62,9.57,9.62,128400.0,9.4853,9.5348,9.4853,9.5348,128400.0
2006-12-05 11:40:00,9.61,9.63,9.59,9.6,159600.0,9.5249,9.5447,9.5051,9.515,159600.0
2006-12-05 11:50:00,9.6,9.62,9.6,9.61,118400.0,9.515,9.5348,9.515,9.5249,118400.0
2006-12-05 12:00:00,9.6,9.6,9.58,9.58,54000.0,9.515,9.515,9.4952,9.4952,54000.0
2006-12-05 12:10:00,9.58,9.59,9.58,9.59,93200.0,9.4952,9.5051,9.4952,9.5051,93200.0
2006-12-05 12:20:00,9.58,9.6,9.58,9.58,130800.0,9.4952,9.515,9.4952,9.4952,130800.0
2006-12-05 12:30:00,9.58,9.59,9.56,9.56,48400.0,9.4952,9.5051,9.4753,9.4753,48400.0
2006-12-05 12:40:00,9.56,9.58,9.55,9.56,85200.0,9.4753,9.4952,9.4654,9.4753,85200.0
2006-12-05 12:50:00,9.56,9.56,9.54,9.54,37600.0,9.4753,9.4753,9.4555,9.4555,37600.0
2006-12-05 13:00:00,9.54,9.56,9.54,9.56,62400.0,9.4555,9.4753,9.4555,9.4753,62400.0
2006-12-05 13:10:00,9.56,9.56,9.53,9.55,96800.0,9.4753,9.4753,9.4456,9.4654,96800.0
2006-12-05 13:20:00,9.55,9.55,9.53,9.54,54400.0,9.4654,9.4654,9.4456,9.4555,54400.0
2006-12-05 13:30:00,9.54,9.54,9.52,9.53,46000.0,9.4555,9.4555,9.4357,9.4456,46000.0
2006-12-05 13:40:00,9.53,9.54,9.52,9.53,79200.0,9.4456,9.4555,9.4357,9.4456,79200.0
2006-12-05 13:50:00,9.53,9.54,9.52,9.53,61200.0,9.4456,9.4555,9.4357,9.4456,61200.0
2006-12-05 14:00:00,9.53,9.54,9.52,9.53,78000.0,9.4456,9.4555,9.4357,9.4456,78000.0
2006-12-05 14:10:00,9.53,9.56,9.53,9.54,68000.0,9.4456,9.4753,9.4456,9.4555,68000.0
2006-12-05 14:20:00,9.55,9.56,9.54,9.54,38800.0,9.4654,9.4753,9.4555,9.4555,38800.0
2006-12-05 14:30:00,9.55,9.56,9.53,9.56,80800.0,9.4654,9.4753,9.4456,9.4753,80800.0
2006-12-05 14:40:00,9.56,9.58,9.56,9.58,54400.0,9.4753,9.4952,9.4753,9.4952,54400.0
2006-12-05 14:50:00,9.57,9.58,9.56,9.56,62400.0,9.4853,9.4952,9.4753,9.4753,62400.0
2006-12-05 15:00:00,9.56,9.57,9.53,9.54,58000.0,9.4753,9.4853,9.4456,9.4555,58000.0
2006-12-05 15:10:00,9.54,9.57,9.53,9.54,53600.0,9.4555,9.4853,9.4456,9.4555,53600.0
2006-12-05 15:20:00,9.55,9.59,9.54,9.56,69600.0,9.4654,9.5051,9.4555,9.4753,69600.0
2006-12-05 15:30:00,9.56,9.59,9.56,9.56,68000.0,9.4753,9.5051,9.4753,9.4753,68000.0
2006-12-05 15:40:00,9.56,9.58,9.55,9.58,54800.0,9.4753,9.4952,9.4654,9.4952,54800.0
2006-12-05 15:50:00,9.58,9.59,9.56,9.57,124400.0,9.4952,9.5051,9.4753,9.4853,124400.0
2006-12-06 09:30:00,9.55,9.55,9.43,9.45,342800.0,9.4654,9.4654,9.3465,9.3663,342800.0
2006-12-06 09:40:00,9.44,9.45,9.41,9.45,120000.0,9.3564,9.3663,9.3267,9.3663,120000.0
2006-12-06 09:50:00,9.45,9.5,9.45,9.5,79200.0,9.3663,9.4159,9.3663,9.4159,79200.0
2006-12-06 10:00:00,9.5,9.53,9.49,9.53,117600.0,9.4159,9.4456,9.406,9.4456,117600.0
2006-12-06 10:10:00,9.53,9.56,9.51,9.55,84400.0,9.4456,9.4753,9.4258,9.4654,84400.0
2006-12-06 10:20:00,9.55,9.58,9.55,9.56,104000.0,9.4654,9.4952,9.4654,9.4753,104000.0
2006-12-06 10:30:00,9.56,9.58,9.54,9.55,74800.0,9.4753,9.4952,9.4555,9.4654,74800.0
2006-12-06 10:40:00,9.55,9.55,9.53,9.53,49200.0,9.4654,9.4654,9.4456,9.4456,49200.0
2006-12-06 10:50:00,9.53,9.54,9.52,9.53,42800.0,9.4456,9.4555,9.4357,9.4456,42800.0
2006-12-06 11:00:00,9.53,9.56,9.53,9.56,238800.0,9.4456,9.4753,9.4456,9.4753,238800.0
2006-12-06 11:10:00,9.56,9.57,9.56,9.56,33200.0,9.4753,9.4853,9.4753,9.4753,33200.0
2006-12-06 11:20:00,9.56,9.59,9.54,9.56,70400.0,9.4753,9.5051,9.4555,9.4753,70400.0
2006-12-06 11:30:00,9.56,9.58,9.56,9.58,33200.0,9.4753,9.4952,9.4753,9.4952,33200.0
2006-12-06 11:40:00,9.58,9.59,9.55,9.55,66000.0,9.4952,9.5051,9.4654,9.4654,66000.0
2006-12-06 11:50:00,9.55,9.57,9.53,9.57,72800.0,9.4654,9.4853,9.4456,9.4853,72800.0
2006-12-06 12:00:00,9.57,9.57,9.54,9.55,61200.0,9.4853,9.4853,9.4555,9.4654,61200.0
2006-12-06 12:10:00,9.55,9.59,9.55,9.58,70400.0,9.4654,9.5051,9.4654,9.4952,70400.0
2006-12-06 12:20:00,9.58,9.58,9.57,9.57,19600.0,9.4952,9.4952,9.4853,9.4853,19600.0
2006-12-06 12:30:00,9.57,9.58,9.57,9.57,33200.0,9.4853,9.4952,9.4853,9.4853,33200.0
2006-12-06 12:40:00,9.57,9.58,9.56,9.56,46000.0,9.4853,9.4952,9.4753,9.4753,46000.0
2006-12-06 12:50:00,9.56,9.6,9.55,9.6,101600.0,9.4753,9.515,9.4654,9.515,101600.0
2006-12-06 13:00:00,9.6,9.62,9.59,9.62,95600.0,9.515,9.5348,9.5051,9.5348,95600.0
2006-12-06 13:10:00,9.61,9.61,9.58,9.6,74000.0,9.5249,9.5249,9.4952,9.515,74000.0
2006-12-06 13:20:00,9.6,9.6,9.56,9.56,98000.0,9.515,9.515,9.4753,9.4753,98000.0
2006-12-06 13:30:00,9.56,9.56,9.52,9.55,108400.0,9.4753,9.4753,9.4357,9.4654,108400.0
2006-12-06 13:40:00,9.55,9.56,9.54,9.55,49200.0,9.4654,9.4753,9.4555,9.4654,49200.0
2006-12-06 13:50:00,9.55,9.55,9.54,9.55,54400.0,9.4654,9.4654,9.4555,9.4654,54400.0
2006-12-06 14:00:00,9.55,9.56,9.55,9.55,59600.0,9.4654,9.4753,9.4654,9.4654,59600.0
2006-12-06 14:10:00,9.55,9.56,9.55,9.56,49200.0,9.4654,9.4753,9.4654,9.4753,49200.0
2006-12-06 14:20:00,9.56,9.58,9.55,9.57,58800.0,9.4753,9.4952,9.4654,9.4853,58800.0
2006-12-06 14:30:00,9.57,9.58,9.56,9.57,99600.0,9.4853,9.4952,9.4753,9.4853,99600.0
2006-12-06 14:40:00,9.56,9.58,9.55,9.58,47600.0,9.4753,9.4952,9.4654,9.4952,47600.0
2006-12-06 14:50:00,9.58,9.58,9.55,9.55,58000.0,9.4952,9.4952,9.4654,9.4654,58000.0
2006-12-06 15:00:00,9.54,9.58,9.54,9.56,71200.0,9.4555,9.4952,9.4555,9.4753,71200.0
2006-12-06 15:10:00,9.57,9.58,9.55,9.55,185600.0,9.4853,9.4952,9.4654,9.4654,185600.0
2006-12-06 15:20:00,9.55,9.56,9.54,9.55,78400.0,9.4654,9.4753,9.4555,9.4654,78400.0
2006-12-06 15:30:00,9.56,9.56,9.54,9.55,100400.0,9.4753,9.4753,9.4555,9.4654,100400.0
2006-12-06 15:40:00,9.55,9.56,9.55,9.56,106000.0,9.4654,9.4753,9.4654,9.4753,106000.0
2006-12-06 15:50:00,9.56,9.56,9.54,9.56,290800.0,9.4753,9.4753,9.4555,9.4753,290800.0
2006-12-07 09:30:00,9.57,9.57,9.54,9.56,51200.0,9.4853,9.4853,9.4555,9.4753,51200.0
2006-12-07 09:40:00,9.56,9.57,9.52,9.53,49600.0,9.4753,9.4853,9.4357,9.4456,49600.0
2006-12-07 09:50:00,9.53,9.53,9.51,9.53,108400.0,9.4456,9.4456,9.4258,9.4456,108400.0
2006-12-07 10:00:00,9.52,9.53,9.5,9.51,160800.0,9.4357,9.4456,9.4159,9.4258,160800.0
2006-12-07 10:10:00,9.51,9.53,9.48,9.48,140000.0,9.4258,9.4456,9.396,9.396,140000.0
2006-12-07 10:20:00,9.49,9.49,9.47,9.48,95600.0,9.406,9.406,9.3861,9.396,95600.0
2006-12-07 10:30:00,9.47,9.47,9.47,9.47,98800.0,9.3861,9.3861,9.3861,9.3861,98800.0
2006-12-07 10:40:00,9.47,9.48,9.46,9.47,138400.0,9.3861,9.396,9.3762,9.3861,138400.0
2006-12-07 10:50:00,9.47,9.49,9.46,9.49,211200.0,9.3861,9.406,9.3762,9.406,211200.0
2006-12-07 11:00:00,9.49,9.5,9.47,9.47,301200.0,9.406,9.4159,9.3861,9.3861,301200.0
2006-12-07 11:10:00,9.47,9.5,9.46,9.5,184400.0,9.3861,9.4159,9.3762,9.4159,184400.0
2006-12-07 11:20:00,9.5,9.51,9.48,9.49,99200.0,9.4159,9.4258,9.396,9.406,99200.0
2006-12-07 11:30:00,9.49,9.49,9.48,9.49,38800.0,9.406,9.406,9.396,9.406,38800.0
2006-12-07 11:40:00,9.49,9.49,9.48,9.49,67600.0,9.406,9.406,9.396,9.406,67600.0
2006-12-07 11:50:00,9.49,9.5,9.48,9.49,52000.0,9.406,9.4159,9.396,9.406,52000.0
2006-12-07 12:00:00,9.49,9.51,9.49,9.49,88800.0,9.406,9.4258,9.406,9.406,88800.0
2006-12-07 12:10:00,9.49,9.52,9.49,9.51,58000.0,9.406,9.4357,9.406,9.4258,58000.0
2006-12-07 12:20:00,9.51,9.51,9.51,9.51,44000.0,9.4258,9.4258,9.4258,9.4258,44000.0
2006-12-07 12:30:00,9.51,9.51,9.48,9.48,63200.0,9.4258,9.4258,9.396,9.396,63200.0
2006-12-07 12:40:00,9.48,9.5,9.47,9.47,66400.0,9.396,9.4159,9.3861,9.3861,66400.0
2006-12-07 12:50:00,9.48,9.5,9.48,9.5,49600.0,9.396,9.4159,9.396,9.4159,49600.0
2006-12-07 13:00:00,9.49,9.49,9.48,9.48,36000.0,9.406,9.406,9.396,9.396,36000.0
2006-12-07 13:10:00,9.49,9.5,9.49,9.5,55600.0,9.406,9.4159,9.406,9.4159,55600.0
2006-12-07 13:20:00,9.5,9.53,9.5,9.53,64800.0,9.4159,9.4456,9.4159,9.4456,64800.0
2006-12-07 13:30:00,9.53,9.55,9.53,9.54,110800.0,9.4456,9.4654,9.4456,9.4555,110800.0
2006-12-07 13:40:00,9.54,9.55,9.54,9.54,36400.0,9.4555,9.4654,9.4555,9.4555,36400.0
2006-12-07 13:50:00,9.54,9.55,9.54,9.55,21600.0,9.4555,9.4654,9.4555,9.4654,21600.0
2006-12-07 14:00:00,9.55,9.56,9.53,9.55,130000.0,9.4654,9.4753,9.4456,9.4654,130000.0
2006-12-07 14:10:00,9.55,9.56,9.51,9.53,130800.0,9.4654,9.4753,9.4258,9.4456,130800.0
2006-12-07 14:20:00,9.53,9.55,9.53,9.54,93200.0,9.4456,9.4654,9.4456,9.4555,93200.0
2006-12-07 14:30:00,9.54,9.55,9.54,9.54,67200.0,9.4555,9.4654,9.4555,9.4555,67200.0
2006-12-07 14:40:00,9.54,9.55,9.54,9.54,70800.0,9.4555,9.4654,9.4555,9.4555,70800.0
2006-12-07 14:50:00,9.54,9.54,9.53,9.53,27200.0,9.4555,9.4555,9.4456,9.4456,27200.0
2006-12-07 15:00:00,9.53,9.53,9.49,9.5,57600.0,9.4456,9.4456,9.406,9.4159,57600.0
2006-12-07 15:10:00,9.5,9.5,9.48,9.49,130000.0,9.4159,9.4159,9.396,9.406,130000.0
2006-12-07 15:20:00,9.49,9.52,9.49,9.51,224000.0,9.406,9.4357,9.406,9.4258,224000.0
2006-12-07 15:30:00,9.51,9.52,9.5,9.51,244800.0,9.4258,9.4357,9.4159,9.4258,244800.0
2006-12-07 15:40:00,9.51,9.51,9.49,9.51,177600.0,9.4258,9.4258,9.406,9.4258,177600.0
2006-12-07 15:50:00,9.51,9.53,9.49,9.5,306800.0,9.4258,9.4456,9.406,9.4159,306800.0
2006-12-08 09:30:00,9.45,9.52,9.42,9.52,85200.0,9.3663,9.4357,9.3366,9.4357,85200.0
2006-12-08 09:40:00,9.52,9.52,9.49,9.5,145200.0,9.4357,9.4357,9.406,9.4159,145200.0
2006-12-08 09:50:00,9.5,9.52,9.49,9.49,53200.0,9.4159,9.4357,9.406,9.406,53200.0
2006-12-08 10:00:00,9.49,9.49,9.47,9.49,122000.0,9.406,9.406,9.3861,9.406,122000.0
2006-12-08 10:10:00,9.49,9.51,9.49,9.49,100400.0,9.406,9.4258,9.406,9.406,100400.0
2006-12-08 10:20:00,9.5,9.54,9.5,9.53,104400.0,9.4159,9.4555,9.4159,9.4456,104400.0
2006-12-08 10:30:00,9.53,9.54,9.51,9.53,329600.0,9.4456,9.4555,9.4258,9.4456,329600.0
2006-12-08 10:40:00,9.52,9.59,9.52,9.55,88400.0,9.4357,9.5051,9.4357,9.4654,88400.0
2006-12-08 10:50:00,9.55,9.56,9.53,9.56,45600.0,9.4654,9.4753,9.4456,9.4753,45600.0
2006-12-08 11:00:00,9.56,9.58,9.56,9.58,49200.0,9.4753,9.4952,9.4753,9.4952,49200.0
2006-12-08 11:10:00,9.58,9.6,9.57,9.6,48000.0,9.4952,9.515,9.4853,9.515,48000.0
2006-12-08 11:20:00,9.6,9.65,9.6,9.65,109600.0,9.515,9.5645,9.515,9.5645,109600.0
2006-12-08 11:30:00,9.65,9.65,9.63,9.63,64000.0,9.5645,9.5645,9.5447,9.5447,64000.0
2006-12-08 11:40:00,9.63,9.65,9.62,9.62,134800.0,9.5447,9.5645,9.5348,9.5348,134800.0
2006-12-08 11:50:00,9.62,9.62,9.58,9.58,36800.0,9.5348,9.5348,9.4952,9.4952,36800.0
2006-12-08 12:00:00,9.58,9.62,9.58,9.62,43200.0,9.4952,9.5348,9.4952,9.5348,43200.0
2006-12-08 12:10:00,9.62,9.62,9.6,9.61,42400.0,9.5348,9.5348,9.515,9.5249,42400.0
2006-12-08 12:20:00,9.61,9.62,9.6,9.61,22400.0,9.5249,9.5348,9.515,9.5249,22400.0
2006-12-08 12:30:00,9.61,9.62,9.59,9.62,18800.0,9.5249,9.5348,9.5051,9.5348,18800.0
2006-12-08 12:40:00,9.62,9.62,9.58,9.59,30800.0,9.5348,9.5348,9.4952,9.5051,30800.0
2006-12-08 12:50:00,9.59,9.61,9.59,9.6,63600.0,9.5051,9.5249,9.5051,9.515,63600.0
2006-12-08 13:00:00,9.6,9.6,9.59,9.6,36400.0,9.515,9.515,9.5051,9.515,36400.0
2006-12-08 13:10:00,9.6,9.62,9.6,9.6,69200.0,9.515,9.5348,9.515,9.515,69200.0
2006-12-08 13:20:00,9.61,9.62,9.61,9.62,32400.0,9.5249,9.5348,9.5249,9.5348,32400.0
2006-12-08 13:30:00,9.61,9.63,9.61,9.62,86000.0,9.5249,9.5447,9.5249,9.5348,86000.0
2006-12-08 13:40:00,9.62,9.62,9.6,9.61,24400.0,9.5348,9.5348,9.515,9.5249,24400.0
2006-12-08 13:50:00,9.61,9.62,9.61,9.62,52000.0,9.5249,9.5348,9.5249,9.5348,52000.0
2006-12-08 14:00:00,9.62,9.63,9.62,9.63,46400.0,9.5348,9.5447,9.5348,9.5447,46400.0
2006-12-08 14:10:00,9.63,9.63,9.61,9.62,228800.0,9.5447,9.5447,9.5249,9.5348,228800.0
2006-12-08 14:20:00,9.61,9.62,9.6,9.61,84800.0,9.5249,9.5348,9.515,9.5249,84800.0
2006-12-08 14:30:00,9.62,9.62,9.61,9.62,23200.0,9.5348,9.5348,9.5249,9.5348,23200.0
2006-12-08 14:40:00,9.62,9.62,9.61,9.61,46000.0,9.5348,9.5348,9.5249,9.5249,46000.0
2006-12-08 14:50:00,9.61,9.63,9.61,9.63,112000.0,9.5249,9.5447,9.5249,9.5447,112000.0
2006-12-08 15:00:00,9.62,9.63,9.62,9.63,241200.0,9.5348,9.5447,9.5348,9.5447,241200.0
2006-12-08 15:10:00,9.63,9.65,9.62,9.64,138400.0,9.5447,9.5645,9.5348,9.5546,138400.0
2006-12-08 15:20:00,9.64,9.65,9.63,9.65,69200.0,9.5546,9.5645,9.5447,9.5645,69200.0
2006-12-08 15:30:00,9.65,9.65,9.62,9.63,106000.0,9.5645,9.5645,9.5348,9.5447,106000.0
2006-12-08 15:40:00,9.63,9.64,9.62,9.63,119200.0,9.5447,9.5546,9.5348,9.5447,119200.0
2006-12-08 15:50:00,9.63,9.65,9.62,9.64,169600.0,9.5447,9.5645,9.5348,9.5546,169600.0
2006-12-11 09:30:00,9.63,9.64,9.6,9.61,142800.0,9.5447,9.5546,9.515,9.5249,142800.0
2006-12-11 09:40:00,9.61,9.61,9.54,9.55,84800.0,9.5249,9.5249,9.4555,9.4654,84800.0
2006-12-11 09:50:00,9.55,9.62,9.54,9.61,87200.0,9.4654,9.5348,9.4555,9.5249,87200.0
2006-12-11 10:00:00,9.61,9.69,9.58,9.65,171600.0,9.5249,9.6042,9.4952,9.5645,171600.0
2006-12-11 10:10:00,9.64,9.68,9.64,9.68,91200.0,9.5546,9.5943,9.5546,9.5943,91200.0
2006-12-11 10:20:00,9.68,9.68,9.63,9.64,55200.0,9.5943,9.5943,9.5447,9.5546,55200.0
2006-12-11 10:30:00,9.64,9.65,9.61,9.64,81200.0,9.5546,9.5645,9.5249,9.5546,81200.0
2006-12-11 10:40:00,9.64,9.65,9.62,9.63,59600.0,9.5546,9.5645,9.5348,9.5447,59600.0
2006-12-11 10:50:00,9.62,9.63,9.62,9.63,33200.0,9.5348,9.5447,9.5348,9.5447,33200.0
2006-12-11 11:00:00,9.63,9.64,9.62,9.63,69200.0,9.5447,9.5546,9.5348,9.5447,69200.0
2006-12-11 11:10:00,9.63,9.64,9.6,9.62,80400.0,9.5447,9.5546,9.515,9.5348,80400.0
2006-12-11 11:20:00,9.62,9.64,9.62,9.64,28800.0,9.5348,9.5546,9.5348,9.5546,28800.0
2006-12-11 11:30:00,9.64,9.65,9.61,9.61,58800.0,9.5546,9.5645,9.5249,9.5249,58800.0
2006-12-11 11:40:00,9.61,9.63,9.6,9.63,74400.0,9.5249,9.5447,9.515,9.5447,74400.0
2006-12-11 11:50:00,9.62,9.62,9.59,9.61,52800.0,9.5348,9.5348,9.5051,9.5249,52800.0
2006-12-11 12:00:00,9.61,9.63,9.6,9.61,93200.0,9.5249,9.5447,9.515,9.5249,93200.0
2006-12-11 12:10:00,9.6,9.62,9.6,9.6,75600.0,9.515,9.5348,9.515,9.515,75600.0
2006-12-11 12:20:00,9.6,9.63,9.6,9.62,62000.0,9.515,9.5447,9.515,9.5348,62000.0
2006-12-11 12:30:00,9.62,9.62,9.6,9.62,51200.0,9.5348,9.5348,9.515,9.5348,51200.0
2006-12-11 12:40:00,9.62,9.62,9.6,9.61,58400.0,9.5348,9.5348,9.515,9.5249,58400.0
2006-12-11 12:50:00,9.61,9.62,9.61,9.61,26000.0,9.5249,9.5348,9.5249,9.5249,26000.0
2006-12-11 13:00:00,9.61,9.62,9.61,9.61,42800.0,9.5249,9.5348,9.5249,9.5249,42800.0
2006-12-11 13:10:00,9.61,9.62,9.61,9.61,55600.0,9.5249,9.5348,9.5249,9.5249,55600.0
2006-12-11 13:20:00,9.61,9.61,9.61,9.61,58400.0,9.5249,9.5249,9.5249,9.5249,58400.0
2006-12-11 13:30:00,9.61,9.62,9.6,9.62,22000.0,9.5249,9.5348,9.515,9.5348,22000.0
2006-12-11 13:40:00,9.62,9.64,9.62,9.63,19200.0,9.5348,9.5546,9.5348,9.5447,19200.0
2006-12-11 13:50:00,9.63,9.63,9.62,9.63,42800.0,9.5447,9.5447,9.5348,9.5447,42800.0
2006-12-11 14:00:00,9.62,9.63,9.62,9.63,51200.0,9.5348,9.5447,9.5348,9.5447,51200.0
2006-12-11 14:10:00,9.63,9.63,9.62,9.63,34400.0,9.5447,9.5447,9.5348,9.5447,34400.0
2006-12-11 14:20:00,9.62,9.63,9.62,9.63,54000.0,9.5348,9.5447,9.5348,9.5447,54000.0
2006-12-11 14:30:00,9.63,9.63,9.63,9.63,33200.0,9.5447,9.5447,9.5447,9.5447,33200.0
2006-12-11 14:40:00,9.63,9.63,9.62,9.63,69200.0,9.5447,9.5447,9.5348,9.5447,69200.0
2006-12-11 14:50:00,9.63,9.64,9.63,9.63,55200.0,9.5447,9.5546,9.5447,9.5447,55200.0
2006-12-11 15:00:00,9.63,9.63,9.63,9.63,43200.0,9.5447,9.5447,9.5447,9.5447,43200.0
2006-12-11 15:10:00,9.63,9.64,9.63,9.63,80000.0,9.5447,9.5546,9.5447,9.5447,80000.0
2006-12-11 15:20:00,9.63,9.64,9.63,9.63,71200.0,9.5447,9.5546,9.5447,9.5447,71200.0
2006-12-11 15:30:00,9.63,9.64,9.63,9.63,113200.0,9.5447,9.5546,9.5447,9.5447,113200.0
2006-12-11 15:40:00,9.63,9.64,9.63,9.64,158000.0,9.5447,9.5546,9.5447,9.5546,158000.0
2006-12-11 15:50:00,9.64,9.64,9.63,9.64,120000.0,9.5546,9.5546,9.5447,9.5546,120000.0
2006-12-12 09:30:00,9.69,10.0,9.69,9.88,997200.0,9.6042,9.9114,9.6042,9.7925,997200.0
2006-12-12 09:40:00,9.88,10.04,9.88,9.98,1127200.0,9.7925,9.9511,9.7925,9.8916,1127200.0
2006-12-12 09:50:00,9.98,10.06,9.92,10.04,504800.0,9.8916,9.9709,9.8322,9.9511,504800.0
2006-12-12 10:00:00,10.05,10.19,10.03,10.15,1229200.0,9.961,10.0998,9.9412,10.0601,1229200.0
2006-12-12 10:10:00,10.15,10.22,10.08,10.19,811600.0,10.0601,10.1295,9.9907,10.0998,811600.0
2006-12-12 10:20:00,10.2,10.21,10.13,10.14,520400.0,10.1097,10.1196,10.0403,10.0502,520400.0
2006-12-12 10:30:00,10.14,10.2,10.14,10.18,282000.0,10.0502,10.1097,10.0502,10.0898,282000.0
2006-12-12 10:40:00,10.18,10.18,10.14,10.14,243600.0,10.0898,10.0898,10.0502,10.0502,243600.0
2006-12-12 10:50:00,10.14,10.14,10.01,10.03,443600.0,10.0502,10.0502,9.9214,9.9412,443600.0
2006-12-12 11:00:00,10.03,10.06,10.03,10.05,152000.0,9.9412,9.9709,9.9412,9.961,152000.0
2006-12-12 11:10:00,10.05,10.07,10.02,10.04,212400.0,9.961,9.9808,9.9313,9.9511,212400.0
2006-12-12 11:20:00,10.04,10.04,9.99,10.02,356400.0,9.9511,9.9511,9.9015,9.9313,356400.0
2006-12-12 11:30:00,10.02,10.05,10.01,10.03,164800.0,9.9313,9.961,9.9214,9.9412,164800.0
2006-12-12 11:40:00,10.03,10.03,9.97,9.98,250000.0,9.9412,9.9412,9.8817,9.8916,250000.0
2006-12-12 11:50:00,9.98,10.05,9.97,9.97,130000.0,9.8916,9.961,9.8817,9.8817,130000.0
2006-12-12 12:00:00,9.97,9.97,9.93,9.94,206000.0,9.8817,9.8817,9.8421,9.852,206000.0
2006-12-12 12:10:00,9.94,9.94,9.92,9.93,120800.0,9.852,9.852,9.8322,9.8421,120800.0
2006-12-12 12:20:00,9.93,9.96,9.91,9.94,137200.0,9.8421,9.8718,9.8222,9.852,137200.0
2006-12-12 12:30:00,9.94,10.03,9.94,9.99,234800.0,9.852,9.9412,9.852,9.9015,234800.0
2006-12-12 12:40:00,9.99,9.99,9.94,9.95,114000.0,9.9015,9.9015,9.852,9.8619,114000.0
2006-12-12 12:50:00,9.95,10.03,9.94,9.95,202400.0,9.8619,9.9412,9.852,9.8619,202400.0
2006-12-12 13:00:00,9.96,9.96,9.94,9.94,115200.0,9.8718,9.8718,9.852,9.852,115200.0
2006-12-12 13:10:00,9.93,9.94,9.93,9.93,94000.0,9.8421,9.852,9.8421,9.8421,94000.0
2006-12-12 13:20:00,9.93,9.95,9.89,9.93,230800.0,9.8421,9.8619,9.8024,9.8421,230800.0
2006-12-12 13:30:00,9.94,9.95,9.91,9.91,166400.0,9.852,9.8619,9.8222,9.8222,166400.0
2006-12-12 13:40:00,9.91,9.92,9.9,9.91,111200.0,9.8222,9.8322,9.8123,9.8222,111200.0
2006-12-12 13:50:00,9.91,9.92,9.88,9.9,141200.0,9.8222,9.8322,9.7925,9.8123,141200.0
2006-12-12 14:00:00,9.9,9.93,9.88,9.93,124000.0,9.8123,9.8421,9.7925,9.8421,124000.0
2006-12-12 14:10:00,9.93,9.96,9.92,9.95,150000.0,9.8421,9.8718,9.8322,9.8619,150000.0
2006-12-12 14:20:00,9.95,9.99,9.94,9.97,117200.0,9.8619,9.9015,9.852,9.8817,117200.0
2006-12-12 14:30:00,9.97,10.01,9.96,10.01,246000.0,9.8817,9.9214,9.8718,9.9214,246000.0
2006-12-12 14:40:00,10.01,10.03,9.99,10.02,154000.0,9.9214,9.9412,9.9015,9.9313,154000.0
2006-12-12 14:50:00,10.02,10.02,9.99,10.0,92800.0,9.9313,9.9313,9.9015,9.9114,92800.0
2006-12-12 15:00:00,10.0,10.03,10.0,10.01,167600.0,9.9114,9.9412,9.9114,9.9214,167600.0
2006-12-12 15:10:00,10.01,10.01,10.0,10.01,170400.0,9.9214,9.9214,9.9114,9.9214,170400.0
2006-12-12 15:20:00,10.01,10.05,10.01,10.01,268000.0,9.9214,9.961,9.9214,9.9214,268000.0
2006-12-12 15:30:00,10.01,10.02,9.99,10.01,261200.0,9.9214,9.9313,9.9015,9.9214,261200.0
2006-12-12 15:40:00,10.0,10.02,10.0,10.02,237200.0,9.9114,9.9313,9.9114,9.9313,237200.0
2006-12-12 15:50:00,10.02,10.02,10.01,10.02,370800.0,9.9313,9.9313,9.9214,9.9313,370800.0
2006-12-13 09:30:00,10.05,10.15,10.03,10.05,589600.0,9.961,10.0601,9.9412,9.961,589600.0
2006-12-13 09:40:00,10.05,10.1,10.05,10.05,220800.0,9.961,10.0106,9.961,9.961,220800.0
2006-12-13 09:50:00,10.05,10.08,9.97,9.99,307200.0,9.961,9.9907,9.8817,9.9015,307200.0
2006-12-13 10:00:00,9.99,10.02,9.95,9.95,235600.0,9.9015,9.9313,9.8619,9.8619,235600.0
2006-12-13 10:10:00,9.95,9.95,9.89,9.89,110000.0,9.8619,9.8619,9.8024,9.8024,110000.0
2006-12-13 10:20:00,9.89,9.92,9.86,9.92,106000.0,9.8024,9.8322,9.7727,9.8322,106000.0
2006-12-13 10:30:00,9.9,9.9,9.85,9.87,124000.0,9.8123,9.8123,9.7628,9.7826,124000.0
2006-12-13 10:40:00,9.87,9.88,9.86,9.87,92400.0,9.7826,9.7925,9.7727,9.7826,92400.0
2006-12-13 10:50:00,9.87,9.92,9.87,9.92,137600.0,9.7826,9.8322,9.7826,9.8322,137600.0
2006-12-13 11:00:00,9.92,9.92,9.81,9.83,240800.0,9.8322,9.8322,9.7231,9.7429,240800.0
2006-12-13 11:10:00,9.83,9.84,9.82,9.83,70400.0,9.7429,9.7529,9.733,9.7429,70400.0
2006-12-13 11:20:00,9.82,9.86,9.82,9.86,69600.0,9.733,9.7727,9.733,9.7727,69600.0
2006-12-13 11:30:00,9.86,9.86,9.83,9.84,80400.0,9.7727,9.7727,9.7429,9.7529,80400.0
2006-12-13 11:40:00,9.84,9.84,9.83,9.84,84000.0,9.7529,9.7529,9.7429,9.7529,84000.0
2006-12-13 11:50:00,9.84,9.84,9.81,9.81,88000.0,9.7529,9.7529,9.7231,9.7231,88000.0
2006-12-13 12:00:00,9.81,9.81,9.74,9.74,240800.0,9.7231,9.7231,9.6537,9.6537,240800.0
2006-12-13 12:10:00,9.74,9.76,9.72,9.74,150400.0,9.6537,9.6736,9.6339,9.6537,150400.0
2006-12-13 12:20:00,9.74,9.77,9.72,9.75,110000.0,9.6537,9.6835,9.6339,9.6637,110000.0
2006-12-13 12:30:00,9.74,9.75,9.73,9.74,52800.0,9.6537,9.6637,9.6438,9.6537,52800.0
2006-12-13 12:40:00,9.74,9.75,9.73,9.74,11600.0,9.6537,9.6637,9.6438,9.6537,11600.0
2006-12-13 12:50:00,9.74,9.76,9.74,9.74,93200.0,9.6537,9.6736,9.6537,9.6537,93200.0
2006-12-13 13:00:00,9.75,9.79,9.75,9.78,39600.0,9.6637,9.7033,9.6637,9.6934,39600.0
2006-12-13 13:10:00,9.78,9.8,9.78,9.79,36400.0,9.6934,9.7132,9.6934,9.7033,36400.0
2006-12-13 13:20:00,9.77,9.78,9.76,9.78,21200.0,9.6835,9.6934,9.6736,9.6934,21200.0
2006-12-13 13:30:00,9.78,9.84,9.78,9.79,480800.0,9.6934,9.7529,9.6934,9.7033,480800.0
2006-12-13 13:40:00,9.79,9.8,9.74,9.76,177600.0,9.7033,9.7132,9.6537,9.6736,177600.0
2006-12-13 13:50:00,9.76,9.8,9.75,9.77,53600.0,9.6736,9.7132,9.6637,9.6835,53600.0
2006-12-13 14:00:00,9.77,9.81,9.77,9.77,56000.0,9.6835,9.7231,9.6835,9.6835,56000.0
2006-12-13 14:10:00,9.77,9.78,9.76,9.76,23200.0,9.6835,9.6934,9.6736,9.6736,23200.0
2006-12-13 14:20:00,9.75,9.78,9.75,9.76,52000.0,9.6637,9.6934,9.6637,9.6736,52000.0
2006-12-13 14:30:00,9.76,9.76,9.74,9.75,59600.0,9.6736,9.6736,9.6537,9.6637,59600.0
2006-12-13 14:40:00,9.75,9.77,9.75,9.76,37600.0,9.6637,9.6835,9.6637,9.6736,37600.0
2006-12-13 14:50:00,9.77,9.77,9.74,9.76,41200.0,9.6835,9.6835,9.6537,9.6736,41200.0
2006-12-13 15:00:00,9.75,9.79,9.75,9.78,49200.0,9.6637,9.7033,9.6637,9.6934,49200.0
2006-12-13 15:10:00,9.78,9.79,9.75,9.79,90800.0,9.6934,9.7033,9.6637,9.7033,90800.0
2006-12-13 15:20:00,9.79,9.81,9.78,9.78,78000.0,9.7033,9.7231,9.6934,9.6934,78000.0
2006-12-13 15:30:00,9.78,9.81,9.77,9.8,64400.0,9.6934,9.7231,9.6835,9.7132,64400.0
2006-12-13 15:40:00,9.8,9.8,9.76,9.8,127200.0,9.7132,9.7132,9.6736,9.7132,127200.0
2006-12-13 15:50:00,9.8,9.83,9.79,9.8,281600.0,9.7132,9.7429,9.7033,9.7132,281600.0
2006-12-14 09:30:00,9.84,9.88,9.84,9.87,102800.0,9.7529,9.7925,9.7529,9.7826,102800.0
2006-12-14 09:40:00,9.88,9.92,9.83,9.9,160800.0,9.7925,9.8322,9.7429,9.8123,160800.0
2006-12-14 09:50:00,9.9,9.97,9.86,9.96,211600.0,9.8123,9.8817,9.7727,9.8718,211600.0
2006-12-14 10:00:00,9.96,9.99,9.95,9.98,190400.0,9.8718,9.9015,9.8619,9.8916,190400.0
2006-12-14 10:10:00,9.98,9.99,9.97,9.97,134800.0,9.8916,9.9015,9.8817,9.8817,134800.0
2006-12-14 10:20:00,9.97,9.97,9.95,9.95,203200.0,9.8817,9.8817,9.8619,9.8619,203200.0
2006-12-14 10:30:00,9.95,9.95,9.88,9.94,232400.0,9.8619,9.8619,9.7925,9.852,232400.0
2006-12-14 10:40:00,9.94,9.94,9.92,9.93,21600.0,9.852,9.852,9.8322,9.8421,21600.0
2006-12-14 10:50:00,9.93,9.94,9.92,9.94,41600.0,9.8421,9.852,9.8322,9.852,41600.0
2006-12-14 11:00:00,9.94,9.94,9.91,9.91,48400.0,9.852,9.852,9.8222,9.8222,48400.0
2006-12-14 11:10:00,9.91,9.93,9.9,9.92,44800.0,9.8222,9.8421,9.8123,9.8322,44800.0
2006-12-14 11:20:00,9.92,9.93,9.91,9.92,54400.0,9.8322,9.8421,9.8222,9.8322,54400.0
2006-12-14 11:30:00,9.92,9.93,9.92,9.92,44400.0,9.8322,9.8421,9.8322,9.8322,44400.0
2006-12-14 11:40:00,9.93,9.93,9.9,9.91,50400.0,9.8421,9.8421,9.8123,9.8222,50400.0
2006-12-14 11:50:00,9.9,9.91,9.9,9.9,29600.0,9.8123,9.8222,9.8123,9.8123,29600.0
2006-12-14 12:00:00,9.9,9.91,9.88,9.91,52800.0,9.8123,9.8222,9.7925,9.8222,52800.0
2006-12-14 12:10:00,9.91,9.93,9.91,9.91,17600.0,9.8222,9.8421,9.8222,9.8222,17600.0
2006-12-14 12:20:00,9.91,9.91,9.9,9.91,13600.0,9.8222,9.8222,9.8123,9.8222,13600.0
2006-12-14 12:30:00,9.91,9.96,9.91,9.95,24000.0,9.8222,9.8718,9.8222,9.8619,24000.0
2006-12-14 12:40:00,9.95,9.96,9.93,9.96,38000.0,9.8619,9.8718,9.8421,9.8718,38000.0
2006-12-14 12:50:00,9.95,9.97,9.94,9.97,62800.0,9.8619,9.8817,9.852,9.8817,62800.0
2006-12-14 13:00:00,9.97,9.97,9.97,9.97,32800.0,9.8817,9.8817,9.8817,9.8817,32800.0
2006-12-14 13:10:00,9.97,9.99,9.97,9.99,91200.0,9.8817,9.9015,9.8817,9.9015,91200.0
2006-12-14 13:20:00,9.99,10.0,9.99,10.0,64400.0,9.9015,9.9114,9.9015,9.9114,64400.0
2006-12-14 13:30:00,10.0,10.0,9.96,9.96,142800.0,9.9114,9.9114,9.8718,9.8718,142800.0
2006-12-14 13:40:00,9.96,9.97,9.93,9.97,69600.0,9.8718,9.8817,9.8421,9.8817,69600.0
2006-12-14 13:50:00,9.97,9.98,9.97,9.97,14400.0,9.8817,9.8916,9.8817,9.8817,14400.0
2006-12-14 14:00:00,9.97,9.97,9.94,9.96,42400.0,9.8817,9.8817,9.852,9.8718,42400.0
2006-12-14 14:10:00,9.96,9.96,9.94,9.95,38000.0,9.8718,9.8718,9.852,9.8619,38000.0
2006-12-14 14:20:00,9.95,9.97,9.95,9.96,41200.0,9.8619,9.8817,9.8619,9.8718,41200.0
2006-12-14 14:30:00,9.96,9.98,9.96,9.97,55200.0,9.8718,9.8916,9.8718,9.8817,55200.0
2006-12-14 14:40:00,9.97,9.98,9.97,9.97,116400.0,9.8817,9.8916,9.8817,9.8817,116400.0
2006-12-14 14:50:00,9.97,10.0,9.97,9.99,115200.0,9.8817,9.9114,9.8817,9.9015,115200.0
2006-12-14 15:00:00,9.99,9.99,9.97,9.99,66000.0,9.9015,9.9015,9.8817,9.9015,66000.0
2006-12-14 15:10:00,9.99,9.99,9.97,9.97,95600.0,9.9015,9.9015,9.8817,9.8817,95600.0
2006-12-14 15:20:00,9.97,9.99,9.97,9.97,202800.0,9.8817,9.9015,9.8817,9.8817,202800.0
2006-12-14 15:30:00,9.97,9.99,9.97,9.98,184400.0,9.8817,9.9015,9.8817,9.8916,184400.0
2006-12-14 15:40:00,9.98,10.0,9.98,9.99,218800.0,9.8916,9.9114,9.8916,9.9015,218800.0
2006-12-14 15:50:00,9.99,9.99,9.99,9.99,292400.0,9.9015,9.9015,9.9015,9.9015,292400.0
2006-12-15 09:30:00,10.0,10.04,9.95,10.01,208400.0,9.9114,9.9511,9.8619,9.9214,208400.0
2006-12-15 09:40:00,10.01,10.04,10.0,10.03,90800.0,9.9214,9.9511,9.9114,9.9412,90800.0
2006-12-15 09:50:00,10.03,10.03,10.0,10.01,120400.0,9.9412,9.9412,9.9114,9.9214,120400.0
2006-12-15 10:00:00,10.01,10.01,10.0,10.01,92800.0,9.9214,9.9214,9.9114,9.9214,92800.0
2006-12-15 10:10:00,10.0,10.01,10.0,10.0,53600.0,9.9114,9.9214,9.9114,9.9114,53600.0
2006-12-15 10:20:00,10.01,10.01,10.0,10.01,33600.0,9.9214,9.9214,9.9114,9.9214,33600.0
2006-12-15 10:30:00,10.0,10.03,10.0,10.02,59200.0,9.9114,9.9412,9.9114,9.9313,59200.0
2006-12-15 10:40:00,10.02,10.02,10.0,10.01,154000.0,9.9313,9.9313,9.9114,9.9214,154000.0
2006-12-15 10:50:00,10.02,10.02,10.01,10.02,101200.0,9.9313,9.9313,9.9214,9.9313,101200.0
2006-12-15 11:00:00,10.01,10.02,10.01,10.02,54400.0,9.9214,9.9313,9.9214,9.9313,54400.0
2006-12-15 11:10:00,10.01,10.02,10.01,10.02,55200.0,9.9214,9.9313,9.9214,9.9313,55200.0
2006-12-15 11:20:00,10.02,10.02,9.99,10.01,138000.0,9.9313,9.9313,9.9015,9.9214,138000.0
2006-12-15 11:30:00,10.0,10.0,9.97,9.99,63200.0,9.9114,9.9114,9.8817,9.9015,63200.0
2006-12-15 11:40:00,9.99,9.99,9.96,9.97,60000.0,9.9015,9.9015,9.8718,9.8817,60000.0
2006-12-15 11:50:00,9.98,9.98,9.96,9.97,101600.0,9.8916,9.8916,9.8718,9.8817,101600.0
2006-12-15 12:00:00,9.97,9.97,9.94,9.95,36400.0,9.8817,9.8817,9.852,9.8619,36400.0
2006-12-15 12:10:00,9.95,9.95,9.94,9.94,41600.0,9.8619,9.8619,9.852,9.852,41600.0
2006-12-15 12:20:00,9.94,9.95,9.92,9.92,62800.0,9.852,9.8619,9.8322,9.8322,62800.0
2006-12-15 12:30:00,9.91,9.94,9.91,9.94,17600.0,9.8222,9.852,9.8222,9.852,17600.0
2006-12-15 12:40:00,9.95,9.95,9.94,9.95,6400.0,9.8619,9.8619,9.852,9.8619,6400.0
2006-12-15 12:50:00,9.95,9.95,9.93,9.93,32800.0,9.8619,9.8619,9.8421,9.8421,32800.0
2006-12-15 13:00:00,9.93,9.93,9.9,9.9,29600.0,9.8421,9.8421,9.8123,9.8123,29600.0
2006-12-15 13:10:00,9.9,9.92,9.9,9.92,42400.0,9.8123,9.8322,9.8123,9.8322,42400.0
2006-12-15 13:20:00,9.91,9.92,9.9,9.92,23200.0,9.8222,9.8322,9.8123,9.8322,23200.0
2006-12-15 13:30:00,9.92,9.93,9.92,9.92,26800.0,9.8322,9.8421,9.8322,9.8322,26800.0
2006-12-15 13:40:00,9.92,9.93,9.92,9.93,58400.0,9.8322,9.8421,9.8322,9.8421,58400.0
2006-12-15 13:50:00,9.93,9.95,9.93,9.95,26400.0,9.8421,9.8619,9.8421,9.8619,26400.0
2006-12-15 14:00:00,9.95,9.97,9.95,9.96,48400.0,9.8619,9.8817,9.8619,9.8718,48400.0
2006-12-15 14:10:00,9.96,9.96,9.93,9.94,62000.0,9.8718,9.8718,9.8421,9.852,62000.0
2006-12-15 14:20:00,9.94,9.96,9.94,9.95,64000.0,9.852,9.8718,9.852,9.8619,64000.0
2006-12-15 14:30:00,9.95,9.97,9.95,9.96,30000.0,9.8619,9.8817,9.8619,9.8718,30000.0
2006-12-15 14:40:00,9.96,9.96,9.94,9.94,44400.0,9.8718,9.8718,9.852,9.852,44400.0
2006-12-15 14:50:00,9.95,9.96,9.94,9.96,33200.0,9.8619,9.8718,9.852,9.8718,33200.0
2006-12-15 15:00:00,9.96,9.96,9.95,9.95,18000.0,9.8718,9.8718,9.8619,9.8619,18000.0
2006-12-15 15:10:00,9.95,9.97,9.95,9.97,100000.0,9.8619,9.8817,9.8619,9.8817,100000.0
2006-12-15 15:20:00,9.97,9.98,9.96,9.97,78400.0,9.8817,9.8916,9.8718,9.8817,78400.0
2006-12-15 15:30:00,9.97,9.98,9.97,9.97,112800.0,9.8817,9.8916,9.8817,9.8817,112800.0
2006-12-15 15:40:00,9.97,9.97,9.95,9.96,121600.0,9.8817,9.8817,9.8619,9.8718,121600.0
2006-12-15 15:50:00,9.96,10.01,9.95,9.99,253600.0,9.8718,9.9214,9.8619,9.9015,253600.0
2006-12-18 09:30:00,9.99,10.08,9.99,10.05,178800.0,9.9015,9.9907,9.9015,9.961,178800.0
2006-12-18 09:40:00,10.04,10.05,10.0,10.02,106400.0,9.9511,9.961,9.9114,9.9313,106400.0
2006-12-18 09:50:00,10.03,10.03,10.01,10.03,72800.0,9.9412,9.9412,9.9214,9.9412,72800.0
2006-12-18 10:00:00,10.03,10.03,10.01,10.01,164400.0,9.9412,9.9412,9.9214,9.9214,164400.0
2006-12-18 10:10:00,10.01,10.01,10.0,10.01,24800.0,9.9214,9.9214,9.9114,9.9214,24800.0
2006-12-18 10:20:00,10.01,10.01,9.94,9.97,143600.0,9.9214,9.9214,9.852,9.8817,143600.0
2006-12-18 10:30:00,9.97,10.0,9.97,9.97,108000.0,9.8817,9.9114,9.8817,9.8817,108000.0
2006-12-18 10:40:00,9.98,9.98,9.95,9.96,64400.0,9.8916,9.8916,9.8619,9.8718,64400.0
2006-12-18 10:50:00,9.96,9.99,9.96,9.99,83200.0,9.8718,9.9015,9.8718,9.9015,83200.0
2006-12-18 11:00:00,9.99,9.99,9.93,9.93,109600.0,9.9015,9.9015,9.8421,9.8421,109600.0
2006-12-18 11:10:00,9.93,9.93,9.89,9.9,138400.0,9.8421,9.8421,9.8024,9.8123,138400.0
2006-12-18 11:20:00,9.89,9.89,9.86,9.88,74000.0,9.8024,9.8024,9.7727,9.7925,74000.0
2006-12-18 11:30:00,9.88,9.88,9.86,9.86,73200.0,9.7925,9.7925,9.7727,9.7727,73200.0
2006-12-18 11:40:00,9.86,9.86,9.8,9.8,133600.0,9.7727,9.7727,9.7132,9.7132,133600.0
2006-12-18 11:50:00,9.8,9.82,9.79,9.82,37200.0,9.7132,9.733,9.7033,9.733,37200.0
2006-12-18 12:00:00,9.81,9.81,9.77,9.77,118400.0,9.7231,9.7231,9.6835,9.6835,118400.0
2006-12-18 12:10:00,9.77,9.77,9.75,9.76,65600.0,9.6835,9.6835,9.6637,9.6736,65600.0
2006-12-18 12:20:00,9.77,9.77,9.74,9.74,36000.0,9.6835,9.6835,9.6537,9.6537,36000.0
2006-12-18 12:30:00,9.75,9.75,9.73,9.74,39200.0,9.6637,9.6637,9.6438,9.6537,39200.0
2006-12-18 12:40:00,9.74,9.74,9.73,9.74,30800.0,9.6537,9.6537,9.6438,9.6537,30800.0
2006-12-18 12:50:00,9.74,9.75,9.73,9.74,44000.0,9.6537,9.6637,9.6438,9.6537,44000.0
2006-12-18 13:00:00,9.73,9.75,9.72,9.74,79200.0,9.6438,9.6637,9.6339,9.6537,79200.0
2006-12-18 13:10:00,9.74,9.74,9.72,9.72,56400.0,9.6537,9.6537,9.6339,9.6339,56400.0
2006-12-18 13:20:00,9.73,9.74,9.73,9.73,30000.0,9.6438,9.6537,9.6438,9.6438,30000.0
2006-12-18 13:30:00,9.73,9.74,9.7,9.72,138000.0,9.6438,9.6537,9.6141,9.6339,138000.0
2006-12-18 13:40:00,9.72,9.74,9.72,9.73,42800.0,9.6339,9.6537,9.6339,9.6438,42800.0
2006-12-18 13:50:00,9.73,9.74,9.72,9.74,46000.0,9.6438,9.6537,9.6339,9.6537,46000.0
2006-12-18 14:00:00,9.73,9.74,9.72,9.72,95600.0,9.6438,9.6537,9.6339,9.6339,95600.0
2006-12-18 14:10:00,9.72,9.73,9.72,9.72,54000.0,9.6339,9.6438,9.6339,9.6339,54000.0
2006-12-18 14:20:00,9.72,9.72,9.71,9.72,40400.0,9.6339,9.6339,9.624,9.6339,40400.0
2006-12-18 14:30:00,9.72,9.72,9.71,9.72,121600.0,9.6339,9.6339,9.624,9.6339,121600.0
2006-12-18 14:40:00,9.71,9.71,9.7,9.7,142000.0,9.624,9.624,9.6141,9.6141,142000.0
2006-12-18 14:50:00,9.7,9.7,9.65,9.66,200000.0,9.6141,9.6141,9.5645,9.5745,200000.0
2006-12-18 15:00:00,9.66,9.66,9.59,9.62,240800.0,9.5745,9.5745,9.5051,9.5348,240800.0
2006-12-18 15:10:00,9.62,9.62,9.55,9.55,253200.0,9.5348,9.5348,9.4654,9.4654,253200.0
2006-12-18 15:20:00,9.55,9.57,9.54,9.55,402800.0,9.4654,9.4853,9.4555,9.4654,402800.0
2006-12-18 15:30:00,9.56,9.56,9.53,9.54,266400.0,9.4753,9.4753,9.4456,9.4555,266400.0
2006-12-18 15:40:00,9.54,9.56,9.53,9.54,286800.0,9.4555,9.4753,9.4456,9.4555,286800.0
2006-12-18 15:50:00,9.53,9.54,9.51,9.53,326800.0,9.4456,9.4555,9.4258,9.4456,326800.0
2006-12-19 09:30:00,9.45,9.45,9.27,9.28,512400.0,9.3663,9.3663,9.1879,9.1978,512400.0
2006-12-19 09:40:00,9.28,9.29,9.18,9.28,498000.0,9.1978,9.2077,9.0987,9.1978,498000.0
2006-12-19 09:50:00,9.28,9.31,9.22,9.22,204400.0,9.1978,9.2276,9.1384,9.1384,204400.0
2006-12-19 10:00:00,9.22,9.31,9.2,9.31,232800.0,9.1384,9.2276,9.1185,9.2276,232800.0
2006-12-19 10:10:00,9.3,9.34,9.27,9.28,163600.0,9.2176,9.2573,9.1879,9.1978,163600.0
2006-12-19 10:20:00,9.29,9.35,9.29,9.32,182800.0,9.2077,9.2672,9.2077,9.2375,182800.0
2006-12-19 10:30:00,9.33,9.33,9.28,9.28,180800.0,9.2474,9.2474,9.1978,9.1978,180800.0
2006-12-19 10:40:00,9.29,9.31,9.28,9.31,159600.0,9.2077,9.2276,9.1978,9.2276,159600.0
2006-12-19 10:50:00,9.31,9.33,9.31,9.32,101600.0,9.2276,9.2474,9.2276,9.2375,101600.0
2006-12-19 11:00:00,9.32,9.38,9.32,9.37,178400.0,9.2375,9.2969,9.2375,9.287,178400.0
2006-12-19 11:10:00,9.38,9.38,9.31,9.31,110400.0,9.2969,9.2969,9.2276,9.2276,110400.0
2006-12-19 11:20:00,9.31,9.33,9.28,9.28,117600.0,9.2276,9.2474,9.1978,9.1978,117600.0
2006-12-19 11:30:00,9.28,9.28,9.25,9.27,175600.0,9.1978,9.1978,9.1681,9.1879,175600.0
2006-12-19 11:40:00,9.27,9.3,9.27,9.3,100800.0,9.1879,9.2176,9.1879,9.2176,100800.0
2006-12-19 11:50:00,9.3,9.32,9.25,9.26,157600.0,9.2176,9.2375,9.1681,9.178,157600.0
2006-12-19 12:00:00,9.27,9.28,9.24,9.25,162400.0,9.1879,9.1978,9.1582,9.1681,162400.0
2006-12-19 12:10:00,9.25,9.26,9.22,9.22,144800.0,9.1681,9.178,9.1384,9.1384,144800.0
2006-12-19 12:20:00,9.22,9.23,9.21,9.21,101600.0,9.1384,9.1483,9.1284,9.1284,101600.0
2006-12-19 12:30:00,9.21,9.26,9.21,9.24,116000.0,9.1284,9.178,9.1284,9.1582,116000.0
2006-12-19 12:40:00,9.24,9.28,9.24,9.28,45200.0,9.1582,9.1978,9.1582,9.1978,45200.0
2006-12-19 12:50:00,9.28,9.31,9.27,9.29,46400.0,9.1978,9.2276,9.1879,9.2077,46400.0
2006-12-19 13:00:00,9.29,9.3,9.28,9.28,45600.0,9.2077,9.2176,9.1978,9.1978,45600.0
2006-12-19 13:10:00,9.28,9.29,9.27,9.27,106800.0,9.1978,9.2077,9.1879,9.1879,106800.0
2006-12-19 13:20:00,9.27,9.29,9.27,9.28,83600.0,9.1879,9.2077,9.1879,9.1978,83600.0
2006-12-19 13:30:00,9.29,9.31,9.28,9.3,85600.0,9.2077,9.2276,9.1978,9.2176,85600.0
2006-12-19 13:40:00,9.3,9.32,9.3,9.31,60000.0,9.2176,9.2375,9.2176,9.2276,60000.0
2006-12-19 13:50:00,9.3,9.33,9.29,9.32,74400.0,9.2176,9.2474,9.2077,9.2375,74400.0
2006-12-19 14:00:00,9.31,9.35,9.29,9.35,170800.0,9.2276,9.2672,9.2077,9.2672,170800.0
2006-12-19 14:10:00,9.33,9.39,9.33,9.35,132800.0,9.2474,9.3068,9.2474,9.2672,132800.0
2006-12-19 14:20:00,9.36,9.38,9.35,9.36,130000.0,9.2771,9.2969,9.2672,9.2771,130000.0
2006-12-19 14:30:00,9.37,9.38,9.37,9.38,232000.0,9.287,9.2969,9.287,9.2969,232000.0
2006-12-19 14:40:00,9.38,9.38,9.36,9.38,108800.0,9.2969,9.2969,9.2771,9.2969,108800.0
2006-12-19 14:50:00,9.38,9.4,9.36,9.38,291200.0,9.2969,9.3168,9.2771,9.2969,291200.0
2006-12-19 15:00:00,9.38,9.4,9.37,9.4,70400.0,9.2969,9.3168,9.287,9.3168,70400.0
2006-12-19 15:10:00,9.4,9.41,9.38,9.38,116800.0,9.3168,9.3267,9.2969,9.2969,116800.0
2006-12-19 15:20:00,9.38,9.39,9.36,9.38,160400.0,9.2969,9.3068,9.2771,9.2969,160400.0
2006-12-19 15:30:00,9.38,9.38,9.34,9.34,363200.0,9.2969,9.2969,9.2573,9.2573,363200.0
2006-12-19 15:40:00,9.34,9.36,9.32,9.34,291600.0,9.2573,9.2771,9.2375,9.2573,291600.0
2006-12-19 15:50:00,9.33,9.36,9.33,9.35,315200.0,9.2474,9.2771,9.2474,9.2672,315200.0
2006-12-20 09:30:00,9.34,9.49,9.34,9.45,679200.0,9.2573,9.406,9.2573,9.3663,679200.0
2006-12-20 09:40:00,9.45,9.49,9.43,9.47,194800.0,9.3663,9.406,9.3465,9.3861,194800.0
2006-12-20 09:50:00,9.46,9.47,9.44,9.47,177600.0,9.3762,9.3861,9.3564,9.3861,177600.0
2006-12-20 10:00:00,9.46,9.47,9.43,9.46,116400.0,9.3762,9.3861,9.3465,9.3762,116400.0
2006-12-20 10:10:00,9.46,9.47,9.44,9.44,70400.0,9.3762,9.3861,9.3564,9.3564,70400.0
2006-12-20 10:20:00,9.44,9.46,9.44,9.45,68000.0,9.3564,9.3762,9.3564,9.3663,68000.0
2006-12-20 10:30:00,9.45,9.47,9.45,9.47,62800.0,9.3663,9.3861,9.3663,9.3861,62800.0
2006-12-20 10:40:00,9.47,9.5,9.46,9.49,81200.0,9.3861,9.4159,9.3762,9.406,81200.0
2006-12-20 10:50:00,9.49,9.49,9.46,9.46,68800.0,9.406,9.406,9.3762,9.3762,68800.0
2006-12-20 11:00:00,9.47,9.47,9.44,9.44,40400.0,9.3861,9.3861,9.3564,9.3564,40400.0
2006-12-20 11:10:00,9.43,9.44,9.42,9.42,57600.0,9.3465,9.3564,9.3366,9.3366,57600.0
2006-12-20 11:20:00,9.42,9.45,9.42,9.45,72800.0,9.3366,9.3663,9.3366,9.3663,72800.0
2006-12-20 11:30:00,9.45,9.45,9.42,9.43,51200.0,9.3663,9.3663,9.3366,9.3465,51200.0
2006-12-20 11:40:00,9.43,9.43,9.39,9.4,86800.0,9.3465,9.3465,9.3068,9.3168,86800.0
2006-12-20 11:50:00,9.4,9.4,9.38,9.39,41200.0,9.3168,9.3168,9.2969,9.3068,41200.0
2006-12-20 12:00:00,9.4,9.43,9.39,9.41,36400.0,9.3168,9.3465,9.3068,9.3267,36400.0
2006-12-20 12:10:00,9.4,9.41,9.4,9.41,41600.0,9.3168,9.3267,9.3168,9.3267,41600.0
2006-12-20 12:20:00,9.41,9.43,9.41,9.42,57200.0,9.3267,9.3465,9.3267,9.3366,57200.0
2006-12-20 12:30:00,9.42,9.43,9.41,9.42,53200.0,9.3366,9.3465,9.3267,9.3366,53200.0
2006-12-20 12:40:00,9.42,9.45,9.42,9.44,51200.0,9.3366,9.3663,9.3366,9.3564,51200.0
2006-12-20 12:50:00,9.44,9.44,9.43,9.43,22000.0,9.3564,9.3564,9.3465,9.3465,22000.0
2006-12-20 13:00:00,9.43,9.43,9.42,9.42,48800.0,9.3465,9.3465,9.3366,9.3366,48800.0
2006-12-20 13:10:00,9.42,9.42,9.4,9.4,38400.0,9.3366,9.3366,9.3168,9.3168,38400.0
2006-12-20 13:20:00,9.4,9.4,9.37,9.38,47600.0,9.3168,9.3168,9.287,9.2969,47600.0
2006-12-20 13:30:00,9.38,9.39,9.34,9.35,53600.0,9.2969,9.3068,9.2573,9.2672,53600.0
2006-12-20 13:40:00,9.35,9.35,9.34,9.35,87600.0,9.2672,9.2672,9.2573,9.2672,87600.0
2006-12-20 13:50:00,9.35,9.37,9.35,9.35,51600.0,9.2672,9.287,9.2672,9.2672,51600.0
2006-12-20 14:00:00,9.36,9.38,9.36,9.37,56800.0,9.2771,9.2969,9.2771,9.287,56800.0
2006-12-20 14:10:00,9.37,9.38,9.37,9.38,73600.0,9.287,9.2969,9.287,9.2969,73600.0
2006-12-20 14:20:00,9.38,9.41,9.37,9.4,69600.0,9.2969,9.3267,9.287,9.3168,69600.0
2006-12-20 14:30:00,9.4,9.4,9.39,9.4,50400.0,9.3168,9.3168,9.3068,9.3168,50400.0
2006-12-20 14:40:00,9.4,9.4,9.37,9.4,47600.0,9.3168,9.3168,9.287,9.3168,47600.0
2006-12-20 14:50:00,9.4,9.4,9.36,9.37,54400.0,9.3168,9.3168,9.2771,9.287,54400.0
2006-12-20 15:00:00,9.37,9.38,9.35,9.35,206800.0,9.287,9.2969,9.2672,9.2672,206800.0
2006-12-20 15:10:00,9.35,9.35,9.33,9.35,169600.0,9.2672,9.2672,9.2474,9.2672,169600.0
2006-12-20 15:20:00,9.35,9.35,9.34,9.35,101600.0,9.2672,9.2672,9.2573,9.2672,101600.0
2006-12-20 15:30:00,9.35,9.35,9.34,9.35,797600.0,9.2672,9.2672,9.2573,9.2672,797600.0
2006-12-20 15:40:00,9.35,9.35,9.34,9.35,138400.0,9.2672,9.2672,9.2573,9.2672,138400.0
2006-12-20 15:50:00,9.35,9.35,9.33,9.34,1065600.0,9.2672,9.2672,9.2474,9.2573,1065600.0
2006-12-21 09:30:00,9.32,9.33,9.28,9.3,220800.0,9.2375,9.2474,9.1978,9.2176,220800.0
2006-12-21 09:40:00,9.3,9.34,9.3,9.33,316000.0,9.2176,9.2573,9.2176,9.2474,316000.0
2006-12-21 09:50:00,9.33,9.35,9.28,9.29,138000.0,9.2474,9.2672,9.1978,9.2077,138000.0
2006-12-21 10:00:00,9.28,9.3,9.27,9.3,204000.0,9.1978,9.2176,9.1879,9.2176,204000.0
2006-12-21 10:10:00,9.29,9.3,9.28,9.29,103200.0,9.2077,9.2176,9.1978,9.2077,103200.0
2006-12-21 10:20:00,9.28,9.29,9.25,9.26,48800.0,9.1978,9.2077,9.1681,9.178,48800.0
2006-12-21 10:30:00,9.26,9.28,9.25,9.28,133200.0,9.178,9.1978,9.1681,9.1978,133200.0
2006-12-21 10:40:00,9.28,9.29,9.24,9.24,878800.0,9.1978,9.2077,9.1582,9.1582,878800.0
2006-12-21 10:50:00,9.24,9.25,9.22,9.25,1032800.0,9.1582,9.1681,9.1384,9.1681,1032800.0
2006-12-21 11:00:00,9.25,9.25,9.24,9.25,62400.0,9.1681,9.1681,9.1582,9.1681,62400.0
2006-12-21 11:10:00,9.26,9.26,9.24,9.24,100800.0,9.178,9.178,9.1582,9.1582,100800.0
2006-12-21 11:20:00,9.24,9.25,9.22,9.22,197200.0,9.1582,9.1681,9.1384,9.1384,197200.0
2006-12-21 11:30:00,9.22,9.22,9.19,9.2,80000.0,9.1384,9.1384,9.1086,9.1185,80000.0
2006-12-21 11:40:00,9.19,9.21,9.19,9.2,71200.0,9.1086,9.1284,9.1086,9.1185,71200.0
2006-12-21 11:50:00,9.2,9.21,9.2,9.21,28800.0,9.1185,9.1284,9.1185,9.1284,28800.0
2006-12-21 12:00:00,9.21,9.21,9.18,9.19,115200.0,9.1284,9.1284,9.0987,9.1086,115200.0
2006-12-21 12:10:00,9.19,9.2,9.15,9.18,436400.0,9.1086,9.1185,9.069,9.0987,436400.0
2006-12-21 12:20:00,9.18,9.19,9.17,9.17,227600.0,9.0987,9.1086,9.0888,9.0888,227600.0
2006-12-21 12:30:00,9.16,9.17,9.14,9.14,146800.0,9.0789,9.0888,9.0591,9.0591,146800.0
2006-12-21 12:40:00,9.14,9.18,9.14,9.17,149600.0,9.0591,9.0987,9.0591,9.0888,149600.0
2006-12-21 12:50:00,9.16,9.18,9.16,9.17,45600.0,9.0789,9.0987,9.0789,9.0888,45600.0
2006-12-21 13:00:00,9.17,9.17,9.15,9.15,161200.0,9.0888,9.0888,9.069,9.069,161200.0
2006-12-21 13:10:00,9.15,9.15,9.14,9.15,109200.0,9.069,9.069,9.0591,9.069,109200.0
2006-12-21 13:20:00,9.15,9.16,9.15,9.16,142400.0,9.069,9.0789,9.069,9.0789,142400.0
2006-12-21 13:30:00,9.15,9.18,9.15,9.17,83200.0,9.069,9.0987,9.069,9.0888,83200.0
2006-12-21 13:40:00,9.17,9.18,9.17,9.17,66000.0,9.0888,9.0987,9.0888,9.0888,66000.0
2006-12-21 13:50:00,9.17,9.17,9.16,9.17,35600.0,9.0888,9.0888,9.0789,9.0888,35600.0
2006-12-21 14:00:00,9.17,9.17,9.16,9.17,49600.0,9.0888,9.0888,9.0789,9.0888,49600.0
2006-12-21 14:10:00,9.16,9.18,9.16,9.17,163200.0,9.0789,9.0987,9.0789,9.0888,163200.0
2006-12-21 14:20:00,9.16,9.17,9.15,9.15,177200.0,9.0789,9.0888,9.069,9.069,177200.0
2006-12-21 14:30:00,9.16,9.17,9.15,9.17,77200.0,9.0789,9.0888,9.069,9.0888,77200.0
2006-12-21 14:40:00,9.17,9.18,9.17,9.18,138400.0,9.0888,9.0987,9.0888,9.0987,138400.0
2006-12-21 14:50:00,9.18,9.18,9.16,9.17,86000.0,9.0987,9.0987,9.0789,9.0888,86000.0
2006-12-21 15:00:00,9.17,9.18,9.17,9.17,64000.0,9.0888,9.0987,9.0888,9.0888,64000.0
2006-12-21 15:10:00,9.17,9.18,9.16,9.18,292000.0,9.0888,9.0987,9.0789,9.0987,292000.0
2006-12-21 15:20:00,9.18,9.19,9.18,9.18,375200.0,9.0987,9.1086,9.0987,9.0987,375200.0
2006-12-21 15:30:00,9.18,9.19,9.18,9.19,294000.0,9.0987,9.1086,9.0987,9.1086,294000.0
2006-12-21 15:40:00,9.19,9.19,9.18,9.18,411200.0,9.1086,9.1086,9.0987,9.0987,411200.0
2006-12-21 15:50:00,9.19,9.21,9.18,9.21,283600.0,9.1086,9.1284,9.0987,9.1284,283600.0
2006-12-22 09:30:00,9.22,9.24,9.17,9.18,61600.0,9.1384,9.1582,9.0888,9.0987,61600.0
2006-12-22 09:40:00,9.19,9.2,9.16,9.17,90400.0,9.1086,9.1185,9.0789,9.0888,90400.0
2006-12-22 09:50:00,9.16,9.2,9.16,9.19,33200.0,9.0789,9.1185,9.0789,9.1086,33200.0
2006-12-22 10:00:00,9.2,9.24,9.19,9.21,47600.0,9.1185,9.1582,9.1086,9.1284,47600.0
2006-12-22 10:10:00,9.19,9.19,9.16,9.17,86400.0,9.1086,9.1086,9.0789,9.0888,86400.0
2006-12-22 10:20:00,9.16,9.18,9.16,9.17,162400.0,9.0789,9.0987,9.0789,9.0888,162400.0
2006-12-22 10:30:00,9.19,9.19,9.15,9.15,46400.0,9.1086,9.1086,9.069,9.069,46400.0
2006-12-22 10:40:00,9.15,9.16,9.11,9.12,259600.0,9.069,9.0789,9.0293,9.0392,259600.0
2006-12-22 10:50:00,9.11,9.12,9.08,9.08,120000.0,9.0293,9.0392,8.9996,8.9996,120000.0
2006-12-22 11:00:00,9.08,9.1,9.08,9.08,356800.0,8.9996,9.0194,8.9996,8.9996,356800.0
2006-12-22 11:10:00,9.08,9.08,9.06,9.06,159600.0,8.9996,8.9996,8.9798,8.9798,159600.0
2006-12-22 11:20:00,9.06,9.06,9.05,9.05,48800.0,8.9798,8.9798,8.9699,8.9699,48800.0
2006-12-22 11:30:00,9.05,9.06,9.01,9.05,130400.0,8.9699,8.9798,8.9302,8.9699,130400.0
2006-12-22 11:40:00,9.05,9.05,9.03,9.04,36000.0,8.9699,8.9699,8.95,8.9599,36000.0
2006-12-22 11:50:00,9.04,9.04,9.03,9.03,45600.0,8.9599,8.9599,8.95,8.95,45600.0
2006-12-22 12:00:00,9.02,9.03,9.01,9.02,108400.0,8.9401,8.95,8.9302,8.9401,108400.0
2006-12-22 12:10:00,9.02,9.02,9.0,9.02,44000.0,8.9401,8.9401,8.9203,8.9401,44000.0
2006-12-22 12:20:00,9.01,9.03,9.01,9.01,48400.0,8.9302,8.95,8.9302,8.9302,48400.0
2006-12-22 12:30:00,9.01,9.01,9.01,9.01,65200.0,8.9302,8.9302,8.9302,8.9302,65200.0
2006-12-22 12:40:00,9.01,9.01,9.01,9.01,99200.0,8.9302,8.9302,8.9302,8.9302,99200.0
2006-12-22 12:50:00,9.01,9.02,9.01,9.01,90400.0,8.9302,8.9401,8.9302,8.9302,90400.0
2006-12-22 13:00:00,9.01,9.01,8.99,8.99,195200.0,8.9302,8.9302,8.9104,8.9104,195200.0
2006-12-22 13:10:00,8.99,9.05,8.99,9.04,172400.0,8.9104,8.9699,8.9104,8.9599,172400.0
2006-12-22 13:20:00,9.04,9.05,9.02,9.02,110400.0,8.9599,8.9699,8.9401,8.9401,110400.0
2006-12-22 13:30:00,9.02,9.03,9.0,9.03,81200.0,8.9401,8.95,8.9203,8.95,81200.0
2006-12-22 13:40:00,9.03,9.05,9.02,9.04,114000.0,8.95,8.9699,8.9401,8.9599,114000.0
2006-12-22 13:50:00,9.05,9.05,9.03,9.03,137200.0,8.9699,8.9699,8.95,8.95,137200.0
2006-12-22 14:00:00,9.02,9.02,8.99,8.99,87200.0,8.9401,8.9401,8.9104,8.9104,87200.0
2006-12-22 14:10:00,8.99,9.03,8.99,9.02,142800.0,8.9104,8.95,8.9104,8.9401,142800.0
2006-12-22 14:20:00,9.02,9.03,9.01,9.02,159200.0,8.9401,8.95,8.9302,8.9401,159200.0
2006-12-22 14:30:00,9.01,9.03,9.01,9.02,130000.0,8.9302,8.95,8.9302,8.9401,130000.0
2006-12-22 14:40:00,9.02,9.03,9.02,9.02,56000.0,8.9401,8.95,8.9401,8.9401,56000.0
2006-12-22 14:50:00,9.02,9.02,9.01,9.02,56400.0,8.9401,8.9401,8.9302,8.9401,56400.0
2006-12-22 15:00:00,9.02,9.05,9.02,9.04,49600.0,8.9401,8.9699,8.9401,8.9599,49600.0
2006-12-22 15:10:00,9.05,9.06,9.04,9.06,42000.0,8.9699,8.9798,8.9599,8.9798,42000.0
2006-12-22 15:20:00,9.06,9.06,9.02,9.03,75200.0,8.9798,8.9798,8.9401,8.95,75200.0
2006-12-22 15:30:00,9.03,9.04,9.02,9.03,64400.0,8.95,8.9599,8.9401,8.95,64400.0
2006-12-22 15:40:00,9.03,9.03,9.01,9.02,149200.0,8.95,8.95,8.9302,8.9401,149200.0
2006-12-22 15:50:00,9.02,9.03,9.02,9.02,128800.0,8.9401,8.95,8.9401,8.9401,128800.0
2006-12-26 09:30:00,8.97,9.07,8.97,9.06,59200.0,8.8906,8.9897,8.8906,8.9798,59200.0
2006-12-26 09:40:00,9.07,9.09,9.06,9.09,46800.0,8.9897,9.0095,8.9798,9.0095,46800.0
2006-12-26 09:50:00,9.09,9.11,9.09,9.1,56000.0,9.0095,9.0293,9.0095,9.0194,56000.0
2006-12-26 10:00:00,9.1,9.1,9.08,9.09,14000.0,9.0194,9.0194,8.9996,9.0095,14000.0
2006-12-26 10:10:00,9.09,9.09,9.05,9.06,20800.0,9.0095,9.0095,8.9699,8.9798,20800.0
2006-12-26 10:20:00,9.06,9.06,9.05,9.05,16800.0,8.9798,8.9798,8.9699,8.9699,16800.0
2006-12-26 10:30:00,9.06,9.06,9.03,9.04,26000.0,8.9798,8.9798,8.95,8.9599,26000.0
2006-12-26 10:40:00,9.04,9.05,9.03,9.04,97600.0,8.9599,8.9699,8.95,8.9599,97600.0
2006-12-26 10:50:00,9.04,9.04,9.03,9.03,43600.0,8.9599,8.9599,8.95,8.95,43600.0
2006-12-26 11:00:00,9.03,9.04,9.01,9.04,129200.0,8.95,8.9599,8.9302,8.9599,129200.0
2006-12-26 11:10:00,9.04,9.04,9.02,9.04,84000.0,8.9599,8.9599,8.9401,8.9599,84000.0
2006-12-26 11:20:00,9.05,9.06,9.03,9.04,107600.0,8.9699,8.9798,8.95,8.9599,107600.0
2006-12-26 11:30:00,9.05,9.07,9.04,9.07,42400.0,8.9699,8.9897,8.9599,8.9897,42400.0
2006-12-26 11:40:00,9.07,9.07,9.03,9.04,52800.0,8.9897,8.9897,8.95,8.9599,52800.0
2006-12-26 11:50:00,9.04,9.07,9.04,9.04,93200.0,8.9599,8.9897,8.9599,8.9599,93200.0
2006-12-26 12:00:00,9.04,9.05,9.04,9.04,50400.0,8.9599,8.9699,8.9599,8.9599,50400.0
2006-12-26 12:10:00,9.04,9.05,9.03,9.05,37600.0,8.9599,8.9699,8.95,8.9699,37600.0
2006-12-26 12:20:00,9.05,9.06,9.04,9.05,65600.0,8.9699,8.9798,8.9599,8.9699,65600.0
2006-12-26 12:30:00,9.05,9.05,9.0,9.02,148000.0,8.9699,8.9699,8.9203,8.9401,148000.0
2006-12-26 12:40:00,9.01,9.03,9.01,9.03,70400.0,8.9302,8.95,8.9302,8.95,70400.0
2006-12-26 12:50:00,9.03,9.04,9.02,9.03,53200.0,8.95,8.9599,8.9401,8.95,53200.0
2006-12-26 13:00:00,9.03,9.04,9.02,9.03,60000.0,8.95,8.9599,8.9401,8.95,60000.0
2006-12-26 13:10:00,9.03,9.04,9.01,9.01,80800.0,8.95,8.9599,8.9302,8.9302,80800.0
2006-12-26 13:20:00,9.01,9.05,9.01,9.03,78800.0,8.9302,8.9699,8.9302,8.95,78800.0
2006-12-26 13:30:00,9.03,9.04,9.02,9.02,26000.0,8.95,8.9599,8.9401,8.9401,26000.0
2006-12-26 13:40:00,9.02,9.03,9.02,9.03,67600.0,8.9401,8.95,8.9401,8.95,67600.0
2006-12-26 13:50:00,9.03,9.03,9.02,9.03,35600.0,8.95,8.95,8.9401,8.95,35600.0
2006-12-26 14:00:00,9.03,9.04,9.02,9.04,5600.0,8.95,8.9599,8.9401,8.9599,5600.0
2006-12-26 14:10:00,9.04,9.05,9.04,9.05,12800.0,8.9599,8.9699,8.9599,8.9699,12800.0
2006-12-26 14:20:00,9.05,9.05,9.04,9.05,14800.0,8.9699,8.9699,8.9599,8.9699,14800.0
2006-12-26 14:30:00,9.05,9.06,9.04,9.06,43600.0,8.9699,8.9798,8.9599,8.9798,43600.0
2006-12-26 14:40:00,9.06,9.07,9.06,9.07,12400.0,8.9798,8.9897,8.9798,8.9897,12400.0
2006-12-26 14:50:00,9.07,9.08,9.06,9.06,18400.0,8.9897,8.9996,8.9798,8.9798,18400.0
2006-12-26 15:00:00,9.05,9.06,9.03,9.03,78800.0,8.9699,8.9798,8.95,8.95,78800.0
2006-12-26 15:10:00,9.03,9.06,9.03,9.06,30800.0,8.95,8.9798,8.95,8.9798,30800.0
2006-12-26 15:20:00,9.06,9.08,9.06,9.08,35200.0,8.9798,8.9996,8.9798,8.9996,35200.0
2006-12-26 15:30:00,9.08,9.1,9.07,9.08,55200.0,8.9996,9.0194,8.9897,8.9996,55200.0
2006-12-26 15:40:00,9.08,9.08,9.06,9.08,58800.0,8.9996,8.9996,8.9798,8.9996,58800.0
2006-12-26 15:50:00,9.08,9.11,9.07,9.09,167600.0,8.9996,9.0293,8.9897,9.0095,167600.0
2006-12-27 09:30:00,9.12,9.25,9.12,9.22,170400.0,9.0392,9.1681,9.0392,9.1384,170400.0
2006-12-27 09:40:00,9.22,9.24,9.22,9.22,68800.0,9.1384,9.1582,9.1384,9.1384,68800.0
2006-12-27 09:50:00,9.22,9.22,9.21,9.22,169600.0,9.1384,9.1384,9.1284,9.1384,169600.0
2006-12-27 10:00:00,9.22,9.25,9.22,9.24,74800.0,9.1384,9.1681,9.1384,9.1582,74800.0
2006-12-27 10:10:00,9.24,9.25,9.23,9.24,97600.0,9.1582,9.1681,9.1483,9.1582,97600.0
2006-12-27 10:20:00,9.24,9.25,9.23,9.24,388400.0,9.1582,9.1681,9.1483,9.1582,388400.0
2006-12-27 10:30:00,9.25,9.25,9.22,9.24,144000.0,9.1681,9.1681,9.1384,9.1582,144000.0
2006-12-27 10:40:00,9.24,9.25,9.23,9.24,42000.0,9.1582,9.1681,9.1483,9.1582,42000.0
2006-12-27 10:50:00,9.24,9.25,9.23,9.25,124000.0,9.1582,9.1681,9.1483,9.1681,124000.0
2006-12-27 11:00:00,9.25,9.25,9.23,9.23,72800.0,9.1681,9.1681,9.1483,9.1483,72800.0
2006-12-27 11:10:00,9.24,9.24,9.23,9.24,64000.0,9.1582,9.1582,9.1483,9.1582,64000.0
2006-12-27 11:20:00,9.24,9.24,9.21,9.22,97200.0,9.1582,9.1582,9.1284,9.1384,97200.0
2006-12-27 11:30:00,9.22,9.24,9.22,9.22,22000.0,9.1384,9.1582,9.1384,9.1384,22000.0
2006-12-27 11:40:00,9.23,9.23,9.21,9.22,49600.0,9.1483,9.1483,9.1284,9.1384,49600.0
2006-12-27 11:50:00,9.22,9.23,9.21,9.21,39200.0,9.1384,9.1483,9.1284,9.1284,39200.0
2006-12-27 12:00:00,9.21,9.22,9.21,9.22,110000.0,9.1284,9.1384,9.1284,9.1384,110000.0
2006-12-27 12:10:00,9.22,9.22,9.21,9.22,51200.0,9.1384,9.1384,9.1284,9.1384,51200.0
2006-12-27 12:20:00,9.22,9.22,9.22,9.22,9200.0,9.1384,9.1384,9.1384,9.1384,9200.0
2006-12-27 12:30:00,9.23,9.24,9.23,9.23,24000.0,9.1483,9.1582,9.1483,9.1483,24000.0
2006-12-27 12:40:00,9.23,9.25,9.23,9.25,59600.0,9.1483,9.1681,9.1483,9.1681,59600.0
2006-12-27 12:50:00,9.25,9.25,9.24,9.24,113200.0,9.1681,9.1681,9.1582,9.1582,113200.0
2006-12-27 13:00:00,9.24,9.25,9.24,9.25,61200.0,9.1582,9.1681,9.1582,9.1681,61200.0
2006-12-27 13:10:00,9.24,9.25,9.24,9.24,59600.0,9.1582,9.1681,9.1582,9.1582,59600.0
2006-12-27 13:20:00,9.24,9.25,9.24,9.24,160000.0,9.1582,9.1681,9.1582,9.1582,160000.0
2006-12-27 13:30:00,9.25,9.25,9.24,9.25,216800.0,9.1681,9.1681,9.1582,9.1681,216800.0
2006-12-27 13:40:00,9.25,9.25,9.24,9.24,87200.0,9.1681,9.1681,9.1582,9.1582,87200.0
2006-12-27 13:50:00,9.24,9.24,9.24,9.24,38400.0,9.1582,9.1582,9.1582,9.1582,38400.0
2006-12-27 14:00:00,9.24,9.26,9.24,9.26,194000.0,9.1582,9.178,9.1582,9.178,194000.0
2006-12-27 14:10:00,9.26,9.26,9.22,9.23,180800.0,9.178,9.178,9.1384,9.1483,180800.0
2006-12-27 14:20:00,9.23,9.25,9.23,9.24,66400.0,9.1483,9.1681,9.1483,9.1582,66400.0
2006-12-27 14:30:00,9.23,9.24,9.22,9.22,49200.0,9.1483,9.1582,9.1384,9.1384,49200.0
2006-12-27 14:40:00,9.22,9.25,9.22,9.24,72400.0,9.1384,9.1681,9.1384,9.1582,72400.0
2006-12-27 14:50:00,9.24,9.24,9.22,9.23,46800.0,9.1582,9.1582,9.1384,9.1483,46800.0
2006-12-27 15:00:00,9.23,9.25,9.23,9.24,41600.0,9.1483,9.1681,9.1483,9.1582,41600.0
2006-12-27 15:10:00,9.24,9.25,9.24,9.25,80000.0,9.1582,9.1681,9.1582,9.1681,80000.0
2006-12-27 15:20:00,9.25,9.25,9.24,9.25,91600.0,9.1681,9.1681,9.1582,9.1681,91600.0
2006-12-27 15:30:00,9.25,9.26,9.24,9.26,268400.0,9.1681,9.178,9.1582,9.178,268400.0
2006-12-27 15:40:00,9.25,9.27,9.25,9.25,220000.0,9.1681,9.1879,9.1681,9.1681,220000.0
2006-12-27 15:50:00,9.25,9.25,9.24,9.25,205200.0,9.1681,9.1681,9.1582,9.1681,205200.0
2006-12-28 09:30:00,9.19,9.22,9.17,9.22,54400.0,9.1086,9.1384,9.0888,9.1384,54400.0
2006-12-28 09:40:00,9.21,9.21,9.18,9.19,36800.0,9.1284,9.1284,9.0987,9.1086,36800.0
2006-12-28 09:50:00,9.19,9.2,9.15,9.16,44000.0,9.1086,9.1185,9.069,9.0789,44000.0
2006-12-28 10:00:00,9.16,9.17,9.13,9.14,51200.0,9.0789,9.0888,9.0491,9.0591,51200.0
2006-12-28 10:10:00,9.14,9.15,9.12,9.13,44000.0,9.0591,9.069,9.0392,9.0491,44000.0
2006-12-28 10:20:00,9.13,9.15,9.09,9.13,28800.0,9.0491,9.069,9.0095,9.0491,28800.0
2006-12-28 10:30:00,9.13,9.13,9.1,9.1,16800.0,9.0491,9.0491,9.0194,9.0194,16800.0
2006-12-28 10:40:00,9.1,9.16,9.1,9.16,22400.0,9.0194,9.0789,9.0194,9.0789,22400.0
2006-12-28 10:50:00,9.15,9.15,9.14,9.14,14000.0,9.069,9.069,9.0591,9.0591,14000.0
2006-12-28 11:00:00,9.14,9.14,9.1,9.13,66800.0,9.0591,9.0591,9.0194,9.0491,66800.0
2006-12-28 11:10:00,9.13,9.15,9.13,9.15,28400.0,9.0491,9.069,9.0491,9.069,28400.0
2006-12-28 11:20:00,9.15,9.15,9.11,9.14,46400.0,9.069,9.069,9.0293,9.0591,46400.0
2006-12-28 11:30:00,9.14,9.15,9.14,9.15,43200.0,9.0591,9.069,9.0591,9.069,43200.0
2006-12-28 11:40:00,9.15,9.15,9.14,9.15,26000.0,9.069,9.069,9.0591,9.069,26000.0
2006-12-28 11:50:00,9.15,9.15,9.15,9.15,8400.0,9.069,9.069,9.069,9.069,8400.0
2006-12-28 12:00:00,9.15,9.15,9.14,9.15,27600.0,9.069,9.069,9.0591,9.069,27600.0
2006-12-28 12:10:00,9.15,9.15,9.15,9.15,5600.0,9.069,9.069,9.069,9.069,5600.0
2006-12-28 12:20:00,9.15,9.17,9.14,9.17,52000.0,9.069,9.0888,9.0591,9.0888,52000.0
2006-12-28 12:30:00,9.17,9.2,9.17,9.19,98400.0,9.0888,9.1185,9.0888,9.1086,98400.0
2006-12-28 12:40:00,9.19,9.19,9.18,9.19,62400.0,9.1086,9.1086,9.0987,9.1086,62400.0
2006-12-28 12:50:00,9.18,9.18,9.18,9.18,42800.0,9.0987,9.0987,9.0987,9.0987,42800.0
2006-12-28 13:00:00,9.18,9.18,9.17,9.18,31200.0,9.0987,9.0987,9.0888,9.0987,31200.0
2006-12-28 13:10:00,9.18,9.19,9.18,9.18,40800.0,9.0987,9.1086,9.0987,9.0987,40800.0
2006-12-28 13:20:00,9.18,9.19,9.18,9.19,10800.0,9.0987,9.1086,9.0987,9.1086,10800.0
2006-12-28 13:30:00,9.19,9.2,9.19,9.2,66800.0,9.1086,9.1185,9.1086,9.1185,66800.0
2006-12-28 13:40:00,9.2,9.2,9.19,9.2,26800.0,9.1185,9.1185,9.1086,9.1185,26800.0
2006-12-28 13:50:00,9.2,9.21,9.2,9.2,36000.0,9.1185,9.1284,9.1185,9.1185,36000.0
2006-12-28 14:00:00,9.2,9.21,9.2,9.21,28400.0,9.1185,9.1284,9.1185,9.1284,28400.0
2006-12-28 14:10:00,9.21,9.21,9.2,9.21,68400.0,9.1284,9.1284,9.1185,9.1284,68400.0
2006-12-28 14:20:00,9.2,9.22,9.19,9.22,70000.0,9.1185,9.1384,9.1086,9.1384,70000.0
2006-12-28 14:30:00,9.21,9.22,9.21,9.22,18400.0,9.1284,9.1384,9.1284,9.1384,18400.0
2006-12-28 14:40:00,9.22,9.22,9.21,9.21,16000.0,9.1384,9.1384,9.1284,9.1284,16000.0
2006-12-28 14:50:00,9.22,9.24,9.22,9.24,52800.0,9.1384,9.1582,9.1384,9.1582,52800.0
2006-12-28 15:00:00,9.24,9.24,9.2,9.21,91200.0,9.1582,9.1582,9.1185,9.1284,91200.0
2006-12-28 15:10:00,9.21,9.23,9.19,9.2,34000.0,9.1284,9.1483,9.1086,9.1185,34000.0
2006-12-28 15:20:00,9.21,9.22,9.2,9.2,38000.0,9.1284,9.1384,9.1185,9.1185,38000.0
2006-12-28 15:30:00,9.2,9.2,9.19,9.2,46400.0,9.1185,9.1185,9.1086,9.1185,46400.0
2006-12-28 15:40:00,9.21,9.21,9.19,9.2,59600.0,9.1284,9.1284,9.1086,9.1185,59600.0
2006-12-28 15:50:00,9.2,9.2,9.19,9.19,65200.0,9.1185,9.1185,9.1086,9.1086,65200.0
2006-12-29 09:30:00,9.18,9.22,9.13,9.13,35200.0,9.0987,9.1384,9.0491,9.0491,35200.0
2006-12-29 09:40:00,9.11,9.18,9.11,9.17,37600.0,9.0293,9.0987,9.0293,9.0888,37600.0
2006-12-29 09:50:00,9.17,9.26,9.16,9.25,90000.0,9.0888,9.178,9.0789,9.1681,90000.0
2006-12-29 10:00:00,9.24,9.26,9.21,9.21,66000.0,9.1582,9.178,9.1284,9.1284,66000.0
2006-12-29 10:10:00,9.21,9.24,9.21,9.24,33600.0,9.1284,9.1582,9.1284,9.1582,33600.0
2006-12-29 10:20:00,9.24,9.24,9.2,9.2,10400.0,9.1582,9.1582,9.1185,9.1185,10400.0
2006-12-29 10:30:00,9.2,9.22,9.2,9.2,34800.0,9.1185,9.1384,9.1185,9.1185,34800.0
2006-12-29 10:40:00,9.2,9.22,9.18,9.2,39600.0,9.1185,9.1384,9.0987,9.1185,39600.0
2006-12-29 10:50:00,9.19,9.23,9.19,9.22,17600.0,9.1086,9.1483,9.1086,9.1384,17600.0
2006-12-29 11:00:00,9.22,9.22,9.18,9.18,25600.0,9.1384,9.1384,9.0987,9.0987,25600.0
2006-12-29 11:10:00,9.18,9.2,9.18,9.19,22800.0,9.0987,9.1185,9.0987,9.1086,22800.0
2006-12-29 11:20:00,9.19,9.2,9.18,9.18,41200.0,9.1086,9.1185,9.0987,9.0987,41200.0
2006-12-29 11:30:00,9.18,9.19,9.16,9.18,40400.0,9.0987,9.1086,9.0789,9.0987,40400.0
2006-12-29 11:40:00,9.18,9.21,9.16,9.16,46000.0,9.0987,9.1284,9.0789,9.0789,46000.0
2006-12-29 11:50:00,9.15,9.18,9.15,9.17,41600.0,9.069,9.0987,9.069,9.0888,41600.0
2006-12-29 12:00:00,9.17,9.17,9.15,9.16,36400.0,9.0888,9.0888,9.069,9.0789,36400.0
2006-12-29 12:10:00,9.15,9.17,9.15,9.17,28000.0,9.069,9.0888,9.069,9.0888,28000.0
2006-12-29 12:20:00,9.16,9.17,9.14,9.15,23600.0,9.0789,9.0888,9.0591,9.069,23600.0
2006-12-29 12:30:00,9.15,9.15,9.13,9.13,25600.0,9.069,9.069,9.0491,9.0491,25600.0
2006-12-29 12:40:00,9.12,9.12,9.07,9.09,44800.0,9.0392,9.0392,8.9897,9.0095,44800.0
2006-12-29 12:50:00,9.09,9.1,9.09,9.09,22400.0,9.0095,9.0194,9.0095,9.0095,22400.0
2006-12-29 13:00:00,9.09,9.09,9.07,9.08,29200.0,9.0095,9.0095,8.9897,8.9996,29200.0
2006-12-29 13:10:00,9.08,9.09,9.08,9.09,26800.0,8.9996,9.0095,8.9996,9.0095,26800.0
2006-12-29 13:20:00,9.09,9.1,9.09,9.09,8000.0,9.0095,9.0194,9.0095,9.0095,8000.0
2006-12-29 13:30:00,9.09,9.09,9.09,9.09,58400.0,9.0095,9.0095,9.0095,9.0095,58400.0
2006-12-29 13:40:00,9.09,9.11,9.09,9.11,16800.0,9.0095,9.0293,9.0095,9.0293,16800.0
2006-12-29 13:50:00,9.11,9.11,9.1,9.1,8800.0,9.0293,9.0293,9.0194,9.0194,8800.0
2006-12-29 14:00:00,9.09,9.12,9.08,9.11,246400.0,9.0095,9.0392,8.9996,9.0293,246400.0
2006-12-29 14:10:00,9.11,9.11,9.1,9.11,12800.0,9.0293,9.0293,9.0194,9.0293,12800.0
2006-12-29 14:20:00,9.1,9.11,9.09,9.09,21600.0,9.0194,9.0293,9.0095,9.0095,21600.0
2006-12-29 14:30:00,9.09,9.1,9.09,9.09,44400.0,9.0095,9.0194,9.0095,9.0095,44400.0
2006-12-29 14:40:00,9.09,9.09,9.09,9.09,19200.0,9.0095,9.0095,9.0095,9.0095,19200.0
2006-12-29 14:50:00,9.09,9.1,9.09,9.1,26400.0,9.0095,9.0194,9.0095,9.0194,26400.0
2006-12-29 15:00:00,9.09,9.1,9.08,9.09,43600.0,9.0095,9.0194,8.9996,9.0095,43600.0
2006-12-29 15:10:00,9.09,9.1,9.09,9.1,67200.0,9.0095,9.0194,9.0095,9.0194,67200.0
2006-12-29 15:20:00,9.1,9.1,9.09,9.09,148000.0,9.0194,9.0194,9.0095,9.0095,148000.0
2006-12-29 15:30:00,9.09,9.11,9.08,9.09,191600.0,9.0095,9.0293,8.9996,9.0095,191600.0
2006-12-29 15:40:00,9.09,9.11,9.08,9.09,315200.0,9.0095,9.0293,8.9996,9.0095,315200.0
2006-12-29 15:50:00,9.09,9.11,9.09,9.1,206000.0,9.0095,9.0293,9.0095,9.0194,206000.0
2007-01-03 09:30:00,9.14,9.17,9.12,9.16,126000.0,9.0591,9.0888,9.0392,9.0789,126000.0
2007-01-03 09:40:00,9.17,9.19,9.11,9.17,102400.0,9.0888,9.1086,9.0293,9.0888,102400.0
2007-01-03 09:50:00,9.18,9.22,9.17,9.17,108400.0,9.0987,9.1384,9.0888,9.0888,108400.0
2007-01-03 10:00:00,9.18,9.23,9.18,9.18,43200.0,9.0987,9.1483,9.0987,9.0987,43200.0
2007-01-03 10:10:00,9.18,9.22,9.18,9.19,54400.0,9.0987,9.1384,9.0987,9.1086,54400.0
2007-01-03 10:20:00,9.2,9.21,9.18,9.19,39600.0,9.1185,9.1284,9.0987,9.1086,39600.0
2007-01-03 10:30:00,9.18,9.18,9.15,9.18,238400.0,9.0987,9.0987,9.069,9.0987,238400.0
2007-01-03 10:40:00,9.18,9.18,9.16,9.18,91200.0,9.0987,9.0987,9.0789,9.0987,91200.0
2007-01-03 10:50:00,9.17,9.18,9.17,9.17,78400.0,9.0888,9.0987,9.0888,9.0888,78400.0
2007-01-03 11:00:00,9.17,9.18,9.17,9.18,81200.0,9.0888,9.0987,9.0888,9.0987,81200.0
2007-01-03 11:10:00,9.18,9.18,9.17,9.18,72400.0,9.0987,9.0987,9.0888,9.0987,72400.0
2007-01-03 11:20:00,9.19,9.21,9.17,9.18,105200.0,9.1086,9.1284,9.0888,9.0987,105200.0
2007-01-03 11:30:00,9.18,9.19,9.15,9.19,72000.0,9.0987,9.1086,9.069,9.1086,72000.0
2007-01-03 11:40:00,9.19,9.19,9.18,9.18,18800.0,9.1086,9.1086,9.0987,9.0987,18800.0
2007-01-03 11:50:00,9.18,9.18,9.14,9.14,26800.0,9.0987,9.0987,9.0591,9.0591,26800.0
2007-01-03 12:00:00,9.14,9.15,9.14,9.14,77600.0,9.0591,9.069,9.0591,9.0591,77600.0
2007-01-03 12:10:00,9.15,9.15,9.14,9.15,82400.0,9.069,9.069,9.0591,9.069,82400.0
2007-01-03 12:20:00,9.15,9.15,9.14,9.15,50000.0,9.069,9.069,9.0591,9.069,50000.0
2007-01-03 12:30:00,9.15,9.16,9.14,9.15,99200.0,9.069,9.0789,9.0591,9.069,99200.0
2007-01-03 12:40:00,9.16,9.17,9.13,9.14,39200.0,9.0789,9.0888,9.0491,9.0591,39200.0
2007-01-03 12:50:00,9.14,9.17,9.14,9.16,26000.0,9.0591,9.0888,9.0591,9.0789,26000.0
2007-01-03 13:00:00,9.16,9.17,9.15,9.16,26000.0,9.0789,9.0888,9.069,9.0789,26000.0
2007-01-03 13:10:00,9.16,9.17,9.14,9.14,54000.0,9.0789,9.0888,9.0591,9.0591,54000.0
2007-01-03 13:20:00,9.15,9.17,9.14,9.17,71200.0,9.069,9.0888,9.0591,9.0888,71200.0
2007-01-03 13:30:00,9.17,9.17,9.13,9.15,64800.0,9.0888,9.0888,9.0491,9.069,64800.0
2007-01-03 13:40:00,9.14,9.16,9.11,9.11,47600.0,9.0591,9.0789,9.0293,9.0293,47600.0
2007-01-03 13:50:00,9.11,9.12,9.1,9.11,81600.0,9.0293,9.0392,9.0194,9.0293,81600.0
2007-01-03 14:00:00,9.12,9.13,9.06,9.07,71200.0,9.0392,9.0491,8.9798,8.9897,71200.0
2007-01-03 14:10:00,9.07,9.07,9.01,9.03,234800.0,8.9897,8.9897,8.9302,8.95,234800.0
2007-01-03 14:20:00,9.04,9.06,9.02,9.04,234000.0,8.9599,8.9798,8.9401,8.9599,234000.0
2007-01-03 14:30:00,9.03,9.04,9.02,9.03,191600.0,8.95,8.9599,8.9401,8.95,191600.0
2007-01-03 14:40:00,9.02,9.03,9.0,9.02,134800.0,8.9401,8.95,8.9203,8.9401,134800.0
2007-01-03 14:50:00,9.02,9.03,9.0,9.0,161600.0,8.9401,8.95,8.9203,8.9203,161600.0
2007-01-03 15:00:00,8.99,9.0,8.97,8.97,102400.0,8.9104,8.9203,8.8906,8.8906,102400.0
2007-01-03 15:10:00,8.97,8.97,8.95,8.95,39600.0,8.8906,8.8906,8.8707,8.8707,39600.0
2007-01-03 15:20:00,8.95,8.95,8.91,8.94,194000.0,8.8707,8.8707,8.8311,8.8608,194000.0
2007-01-03 15:30:00,8.94,8.97,8.94,8.97,103200.0,8.8608,8.8906,8.8608,8.8906,103200.0
2007-01-03 15:40:00,8.97,8.97,8.96,8.97,102000.0,8.8906,8.8906,8.8807,8.8906,102000.0
2007-01-03 15:50:00,8.97,9.05,8.97,9.03,298000.0,8.8906,8.9699,8.8906,8.95,298000.0
2007-01-04 09:30:00,9.0,9.14,8.98,9.03,69600.0,8.9203,9.0591,8.9005,8.95,69600.0
2007-01-04 09:40:00,9.03,9.03,9.01,9.02,144000.0,8.95,8.95,8.9302,8.9401,144000.0
2007-01-04 09:50:00,9.01,9.02,9.01,9.01,84800.0,8.9302,8.9401,8.9302,8.9302,84800.0
2007-01-04 10:00:00,9.01,9.06,9.01,9.02,104400.0,8.9302,8.9798,8.9302,8.9401,104400.0
2007-01-04 10:10:00,9.02,9.03,8.99,9.01,36000.0,8.9401,8.95,8.9104,8.9302,36000.0
2007-01-04 10:20:00,9.01,9.01,8.93,8.93,84400.0,8.9302,8.9302,8.8509,8.8509,84400.0
2007-01-04 10:30:00,8.93,8.94,8.9,8.9,114400.0,8.8509,8.8608,8.8212,8.8212,114400.0
2007-01-04 10:40:00,8.89,8.94,8.89,8.93,107200.0,8.8113,8.8608,8.8113,8.8509,107200.0
2007-01-04 10:50:00,8.93,9.15,8.93,9.14,386000.0,8.8509,9.069,8.8509,9.0591,386000.0
2007-01-04 11:00:00,9.14,9.2,9.13,9.2,473600.0,9.0591,9.1185,9.0491,9.1185,473600.0
2007-01-04 11:10:00,9.2,9.21,9.17,9.19,220000.0,9.1185,9.1284,9.0888,9.1086,220000.0
2007-01-04 11:20:00,9.19,9.19,9.18,9.18,94800.0,9.1086,9.1086,9.0987,9.0987,94800.0
2007-01-04 11:30:00,9.18,9.18,9.16,9.18,127200.0,9.0987,9.0987,9.0789,9.0987,127200.0
2007-01-04 11:40:00,9.18,9.25,9.18,9.25,150400.0,9.0987,9.1681,9.0987,9.1681,150400.0
2007-01-04 11:50:00,9.25,9.27,9.24,9.24,83200.0,9.1681,9.1879,9.1582,9.1582,83200.0
2007-01-04 12:00:00,9.24,9.25,9.21,9.22,111600.0,9.1582,9.1681,9.1284,9.1384,111600.0
2007-01-04 12:10:00,9.23,9.24,9.21,9.22,100800.0,9.1483,9.1582,9.1284,9.1384,100800.0
2007-01-04 12:20:00,9.22,9.22,9.19,9.19,34000.0,9.1384,9.1384,9.1086,9.1086,34000.0
2007-01-04 12:30:00,9.2,9.22,9.19,9.22,47600.0,9.1185,9.1384,9.1086,9.1384,47600.0
2007-01-04 12:40:00,9.22,9.22,9.19,9.19,95200.0,9.1384,9.1384,9.1086,9.1086,95200.0
2007-01-04 12:50:00,9.19,9.22,9.19,9.22,41200.0,9.1086,9.1384,9.1086,9.1384,41200.0
2007-01-04 13:00:00,9.22,9.22,9.21,9.21,44000.0,9.1384,9.1384,9.1284,9.1284,44000.0
2007-01-04 13:10:00,9.21,9.22,9.2,9.22,61600.0,9.1284,9.1384,9.1185,9.1384,61600.0
2007-01-04 13:20:00,9.21,9.24,9.2,9.21,76800.0,9.1284,9.1582,9.1185,9.1284,76800.0
2007-01-04 13:30:00,9.21,9.23,9.21,9.22,52800.0,9.1284,9.1483,9.1284,9.1384,52800.0
2007-01-04 13:40:00,9.22,9.23,9.18,9.18,62000.0,9.1384,9.1483,9.0987,9.0987,62000.0
2007-01-04 13:50:00,9.18,9.22,9.16,9.2,95600.0,9.0987,9.1384,9.0789,9.1185,95600.0
2007-01-04 14:00:00,9.21,9.23,9.2,9.21,73200.0,9.1284,9.1483,9.1185,9.1284,73200.0
2007-01-04 14:10:00,9.22,9.25,9.21,9.25,88400.0,9.1384,9.1681,9.1284,9.1681,88400.0
2007-01-04 14:20:00,9.25,9.25,9.22,9.25,64000.0,9.1681,9.1681,9.1384,9.1681,64000.0
2007-01-04 14:30:00,9.24,9.26,9.23,9.25,257200.0,9.1582,9.178,9.1483,9.1681,257200.0
2007-01-04 14:40:00,9.25,9.25,9.22,9.25,361200.0,9.1681,9.1681,9.1384,9.1681,361200.0
2007-01-04 14:50:00,9.25,9.31,9.25,9.3,178000.0,9.1681,9.2276,9.1681,9.2176,178000.0
2007-01-04 15:00:00,9.31,9.35,9.31,9.33,206000.0,9.2276,9.2672,9.2276,9.2474,206000.0
2007-01-04 15:10:00,9.33,9.37,9.33,9.36,162800.0,9.2474,9.287,9.2474,9.2771,162800.0
2007-01-04 15:20:00,9.36,9.44,9.35,9.41,455200.0,9.2771,9.3564,9.2672,9.3267,455200.0
2007-01-04 15:30:00,9.41,9.44,9.4,9.42,269600.0,9.3267,9.3564,9.3168,9.3366,269600.0
2007-01-04 15:40:00,9.42,9.46,9.42,9.46,336000.0,9.3366,9.3762,9.3366,9.3762,336000.0
2007-01-04 15:50:00,9.46,9.47,9.45,9.47,737200.0,9.3762,9.3861,9.3663,9.3861,737200.0
2007-01-05 09:30:00,9.38,9.41,9.28,9.41,251200.0,9.2969,9.3267,9.1978,9.3267,251200.0
2007-01-05 09:40:00,9.41,9.48,9.36,9.47,648400.0,9.3267,9.396,9.2771,9.3861,648400.0
2007-01-05 09:50:00,9.46,9.59,9.46,9.58,561600.0,9.3762,9.5051,9.3762,9.4952,561600.0
2007-01-05 10:00:00,9.58,9.66,9.56,9.62,481600.0,9.4952,9.5745,9.4753,9.5348,481600.0
2007-01-05 10:10:00,9.61,9.64,9.56,9.63,310400.0,9.5249,9.5546,9.4753,9.5447,310400.0
2007-01-05 10:20:00,9.63,9.75,9.63,9.75,548800.0,9.5447,9.6637,9.5447,9.6637,548800.0
2007-01-05 10:30:00,9.75,9.87,9.63,9.85,952000.0,9.6637,9.7826,9.5447,9.7628,952000.0
2007-01-05 10:40:00,9.84,9.92,9.81,9.91,572800.0,9.7529,9.8322,9.7231,9.8222,572800.0
2007-01-05 10:50:00,9.91,9.99,9.91,9.93,718000.0,9.8222,9.9015,9.8222,9.8421,718000.0
2007-01-05 11:00:00,9.93,9.97,9.88,9.91,327200.0,9.8421,9.8817,9.7925,9.8222,327200.0
2007-01-05 11:10:00,9.91,9.91,9.84,9.86,363200.0,9.8222,9.8222,9.7529,9.7727,363200.0
2007-01-05 11:20:00,9.86,9.87,9.8,9.81,319600.0,9.7727,9.7826,9.7132,9.7231,319600.0
2007-01-05 11:30:00,9.81,9.82,9.79,9.81,404000.0,9.7231,9.733,9.7033,9.7231,404000.0
2007-01-05 11:40:00,9.81,9.82,9.79,9.8,406400.0,9.7231,9.733,9.7033,9.7132,406400.0
2007-01-05 11:50:00,9.8,9.8,9.78,9.8,160000.0,9.7132,9.7132,9.6934,9.7132,160000.0
2007-01-05 12:00:00,9.8,9.9,9.8,9.89,281200.0,9.7132,9.8123,9.7132,9.8024,281200.0
2007-01-05 12:10:00,9.9,9.93,9.88,9.91,249200.0,9.8123,9.8421,9.7925,9.8222,249200.0
2007-01-05 12:20:00,9.91,9.93,9.88,9.92,178800.0,9.8222,9.8421,9.7925,9.8322,178800.0
2007-01-05 12:30:00,9.91,9.91,9.9,9.9,78400.0,9.8222,9.8222,9.8123,9.8123,78400.0
2007-01-05 12:40:00,9.9,9.9,9.86,9.87,101200.0,9.8123,9.8123,9.7727,9.7826,101200.0
2007-01-05 12:50:00,9.86,9.89,9.85,9.86,194000.0,9.7727,9.8024,9.7628,9.7727,194000.0
2007-01-05 13:00:00,9.86,9.87,9.85,9.86,170000.0,9.7727,9.7826,9.7628,9.7727,170000.0
2007-01-05 13:10:00,9.86,9.88,9.86,9.88,122000.0,9.7727,9.7925,9.7727,9.7925,122000.0
2007-01-05 13:20:00,9.88,9.9,9.88,9.89,90400.0,9.7925,9.8123,9.7925,9.8024,90400.0
2007-01-05 13:30:00,9.88,9.89,9.88,9.88,70000.0,9.7925,9.8024,9.7925,9.7925,70000.0
2007-01-05 13:40:00,9.88,9.88,9.86,9.86,121600.0,9.7925,9.7925,9.7727,9.7727,121600.0
2007-01-05 13:50:00,9.86,9.88,9.86,9.88,106400.0,9.7727,9.7925,9.7727,9.7925,106400.0
2007-01-05 14:00:00,9.88,9.9,9.88,9.88,170400.0,9.7925,9.8123,9.7925,9.7925,170400.0
2007-01-05 14:10:00,9.88,9.88,9.86,9.87,113600.0,9.7925,9.7925,9.7727,9.7826,113600.0
2007-01-05 14:20:00,9.87,9.88,9.86,9.88,151200.0,9.7826,9.7925,9.7727,9.7925,151200.0
2007-01-05 14:30:00,9.88,9.9,9.86,9.86,116800.0,9.7925,9.8123,9.7727,9.7727,116800.0
2007-01-05 14:40:00,9.86,9.86,9.8,9.84,199600.0,9.7727,9.7727,9.7132,9.7529,199600.0
2007-01-05 14:50:00,9.84,9.87,9.83,9.87,143200.0,9.7529,9.7826,9.7429,9.7826,143200.0
2007-01-05 15:00:00,9.87,9.87,9.84,9.86,187600.0,9.7826,9.7826,9.7529,9.7727,187600.0
2007-01-05 15:10:00,9.85,9.87,9.83,9.86,233200.0,9.7628,9.7826,9.7429,9.7727,233200.0
2007-01-05 15:20:00,9.86,9.89,9.86,9.88,190000.0,9.7727,9.8024,9.7727,9.7925,190000.0
2007-01-05 15:30:00,9.88,9.89,9.87,9.88,145600.0,9.7925,9.8024,9.7826,9.7925,145600.0
2007-01-05 15:40:00,9.88,9.88,9.88,9.88,241600.0,9.7925,9.7925,9.7925,9.7925,241600.0
2007-01-05 15:50:00,9.88,9.88,9.87,9.88,466000.0,9.7925,9.7925,9.7826,9.7925,466000.0
2007-01-08 09:30:00,9.9,9.9,9.84,9.89,116800.0,9.8123,9.8123,9.7529,9.8024,116800.0
2007-01-08 09:40:00,9.88,9.91,9.86,9.88,202400.0,9.7925,9.8222,9.7727,9.7925,202400.0
2007-01-08 09:50:00,9.88,9.9,9.83,9.87,294800.0,9.7925,9.8123,9.7429,9.7826,294800.0
2007-01-08 10:00:00,9.87,9.9,9.85,9.88,154000.0,9.7826,9.8123,9.7628,9.7925,154000.0
2007-01-08 10:10:00,9.88,9.88,9.82,9.86,260800.0,9.7925,9.7925,9.733,9.7727,260800.0
2007-01-08 10:20:00,9.86,9.86,9.78,9.81,196000.0,9.7727,9.7727,9.6934,9.7231,196000.0
2007-01-08 10:30:00,9.81,9.86,9.81,9.86,109600.0,9.7231,9.7727,9.7231,9.7727,109600.0
2007-01-08 10:40:00,9.86,9.9,9.86,9.87,182400.0,9.7727,9.8123,9.7727,9.7826,182400.0
2007-01-08 10:50:00,9.87,9.89,9.85,9.87,84000.0,9.7826,9.8024,9.7628,9.7826,84000.0
2007-01-08 11:00:00,9.87,9.87,9.85,9.85,62000.0,9.7826,9.7826,9.7628,9.7628,62000.0
2007-01-08 11:10:00,9.85,9.9,9.84,9.9,82400.0,9.7628,9.8123,9.7529,9.8123,82400.0
2007-01-08 11:20:00,9.9,9.94,9.9,9.9,92800.0,9.8123,9.852,9.8123,9.8123,92800.0
2007-01-08 11:30:00,9.9,9.92,9.89,9.89,80400.0,9.8123,9.8322,9.8024,9.8024,80400.0
2007-01-08 11:40:00,9.89,9.9,9.88,9.9,60800.0,9.8024,9.8123,9.7925,9.8123,60800.0
2007-01-08 11:50:00,9.9,9.93,9.88,9.89,62400.0,9.8123,9.8421,9.7925,9.8024,62400.0
2007-01-08 12:00:00,9.88,9.9,9.88,9.9,79200.0,9.7925,9.8123,9.7925,9.8123,79200.0
2007-01-08 12:10:00,9.9,9.92,9.9,9.9,81200.0,9.8123,9.8322,9.8123,9.8123,81200.0
2007-01-08 12:20:00,9.9,9.92,9.89,9.9,116000.0,9.8123,9.8322,9.8024,9.8123,116000.0
2007-01-08 12:30:00,9.9,9.9,9.89,9.9,150800.0,9.8123,9.8123,9.8024,9.8123,150800.0
2007-01-08 12:40:00,9.89,9.9,9.88,9.88,48800.0,9.8024,9.8123,9.7925,9.7925,48800.0
2007-01-08 12:50:00,9.89,9.9,9.89,9.89,65600.0,9.8024,9.8123,9.8024,9.8024,65600.0
2007-01-08 13:00:00,9.89,9.89,9.84,9.87,103600.0,9.8024,9.8024,9.7529,9.7826,103600.0
2007-01-08 13:10:00,9.87,9.88,9.86,9.87,66800.0,9.7826,9.7925,9.7727,9.7826,66800.0
2007-01-08 13:20:00,9.87,9.89,9.86,9.89,100800.0,9.7826,9.8024,9.7727,9.8024,100800.0
2007-01-08 13:30:00,9.89,9.9,9.87,9.9,97600.0,9.8024,9.8123,9.7826,9.8123,97600.0
2007-01-08 13:40:00,9.9,9.99,9.9,9.99,224800.0,9.8123,9.9015,9.8123,9.9015,224800.0
2007-01-08 13:50:00,9.99,10.0,9.96,9.96,71200.0,9.9015,9.9114,9.8718,9.8718,71200.0
2007-01-08 14:00:00,9.96,9.96,9.95,9.95,70800.0,9.8718,9.8718,9.8619,9.8619,70800.0
2007-01-08 14:10:00,9.95,9.96,9.93,9.95,72000.0,9.8619,9.8718,9.8421,9.8619,72000.0
2007-01-08 14:20:00,9.95,9.97,9.94,9.95,77600.0,9.8619,9.8817,9.852,9.8619,77600.0
2007-01-08 14:30:00,9.95,9.98,9.95,9.95,97200.0,9.8619,9.8916,9.8619,9.8619,97200.0
2007-01-08 14:40:00,9.97,9.97,9.94,9.97,112000.0,9.8817,9.8817,9.852,9.8817,112000.0
2007-01-08 14:50:00,9.97,9.97,9.94,9.94,49200.0,9.8817,9.8817,9.852,9.852,49200.0
2007-01-08 15:00:00,9.95,9.97,9.94,9.95,66800.0,9.8619,9.8817,9.852,9.8619,66800.0
2007-01-08 15:10:00,9.95,9.97,9.95,9.95,70800.0,9.8619,9.8817,9.8619,9.8619,70800.0
2007-01-08 15:20:00,9.95,9.97,9.95,9.96,110800.0,9.8619,9.8817,9.8619,9.8718,110800.0
2007-01-08 15:30:00,9.96,9.96,9.94,9.94,112400.0,9.8718,9.8718,9.852,9.852,112400.0
2007-01-08 15:40:00,9.94,10.0,9.93,9.99,286800.0,9.852,9.9114,9.8421,9.9015,286800.0
2007-01-08 15:50:00,9.99,9.99,9.98,9.98,220400.0,9.9015,9.9015,9.8916,9.8916,220400.0
2007-01-09 09:30:00,10.0,10.11,9.99,10.01,236800.0,9.9114,10.0205,9.9015,9.9214,236800.0
2007-01-09 09:40:00,10.01,10.03,9.99,10.0,92400.0,9.9214,9.9412,9.9015,9.9114,92400.0
2007-01-09 09:50:00,10.0,10.01,9.96,9.98,55200.0,9.9114,9.9214,9.8718,9.8916,55200.0
2007-01-09 10:00:00,9.98,10.03,9.97,10.0,196800.0,9.8916,9.9412,9.8817,9.9114,196800.0
2007-01-09 10:10:00,10.0,10.0,9.99,9.99,55200.0,9.9114,9.9114,9.9015,9.9015,55200.0
2007-01-09 10:20:00,9.99,10.02,9.99,10.01,63200.0,9.9015,9.9313,9.9015,9.9214,63200.0
2007-01-09 10:30:00,10.01,10.06,10.0,10.05,152000.0,9.9214,9.9709,9.9114,9.961,152000.0
2007-01-09 10:40:00,10.05,10.05,10.03,10.04,82800.0,9.961,9.961,9.9412,9.9511,82800.0
2007-01-09 10:50:00,10.04,10.04,10.01,10.02,44000.0,9.9511,9.9511,9.9214,9.9313,44000.0
2007-01-09 11:00:00,10.02,10.03,10.02,10.02,44000.0,9.9313,9.9412,9.9313,9.9313,44000.0
2007-01-09 11:10:00,10.03,10.03,9.99,9.99,85600.0,9.9412,9.9412,9.9015,9.9015,85600.0
2007-01-09 11:20:00,9.99,10.0,9.93,9.94,153600.0,9.9015,9.9114,9.8421,9.852,153600.0
2007-01-09 11:30:00,9.94,9.97,9.93,9.93,88800.0,9.852,9.8817,9.8421,9.8421,88800.0
2007-01-09 11:40:00,9.92,9.92,9.9,9.9,96400.0,9.8322,9.8322,9.8123,9.8123,96400.0
2007-01-09 11:50:00,9.9,9.91,9.88,9.9,298000.0,9.8123,9.8222,9.7925,9.8123,298000.0
2007-01-09 12:00:00,9.9,9.9,9.86,9.87,233600.0,9.8123,9.8123,9.7727,9.7826,233600.0
2007-01-09 12:10:00,9.86,9.88,9.86,9.88,190400.0,9.7727,9.7925,9.7727,9.7925,190400.0
2007-01-09 12:20:00,9.88,9.9,9.86,9.88,413200.0,9.7925,9.8123,9.7727,9.7925,413200.0
2007-01-09 12:30:00,9.88,9.88,9.88,9.88,178800.0,9.7925,9.7925,9.7925,9.7925,178800.0
2007-01-09 12:40:00,9.88,9.9,9.87,9.88,146000.0,9.7925,9.8123,9.7826,9.7925,146000.0
2007-01-09 12:50:00,9.88,9.9,9.87,9.88,65200.0,9.7925,9.8123,9.7826,9.7925,65200.0
2007-01-09 13:00:00,9.88,9.88,9.87,9.88,92000.0,9.7925,9.7925,9.7826,9.7925,92000.0
2007-01-09 13:10:00,9.87,9.88,9.87,9.88,68800.0,9.7826,9.7925,9.7826,9.7925,68800.0
2007-01-09 13:20:00,9.88,9.92,9.88,9.9,185600.0,9.7925,9.8322,9.7925,9.8123,185600.0
2007-01-09 13:30:00,9.9,9.96,9.9,9.94,162400.0,9.8123,9.8718,9.8123,9.852,162400.0
2007-01-09 13:40:00,9.94,9.97,9.93,9.94,63200.0,9.852,9.8817,9.8421,9.852,63200.0
2007-01-09 13:50:00,9.93,9.94,9.92,9.94,45200.0,9.8421,9.852,9.8322,9.852,45200.0
2007-01-09 14:00:00,9.95,9.95,9.94,9.94,61200.0,9.8619,9.8619,9.852,9.852,61200.0
2007-01-09 14:10:00,9.94,9.94,9.9,9.92,71600.0,9.852,9.852,9.8123,9.8322,71600.0
2007-01-09 14:20:00,9.9,9.91,9.9,9.9,148000.0,9.8123,9.8222,9.8123,9.8123,148000.0
2007-01-09 14:30:00,9.9,9.91,9.9,9.91,44000.0,9.8123,9.8222,9.8123,9.8222,44000.0
2007-01-09 14:40:00,9.92,9.92,9.9,9.92,39600.0,9.8322,9.8322,9.8123,9.8322,39600.0
2007-01-09 14:50:00,9.92,9.94,9.91,9.93,68800.0,9.8322,9.852,9.8222,9.8421,68800.0
2007-01-09 15:00:00,9.93,9.93,9.9,9.91,63600.0,9.8421,9.8421,9.8123,9.8222,63600.0
2007-01-09 15:10:00,9.91,9.93,9.9,9.93,81200.0,9.8222,9.8421,9.8123,9.8421,81200.0
2007-01-09 15:20:00,9.93,9.97,9.93,9.97,98000.0,9.8421,9.8817,9.8421,9.8817,98000.0
2007-01-09 15:30:00,9.97,10.0,9.96,9.99,148800.0,9.8817,9.9114,9.8718,9.9015,148800.0
2007-01-09 15:40:00,9.99,10.0,9.97,10.0,136400.0,9.9015,9.9114,9.8817,9.9114,136400.0
2007-01-09 15:50:00,10.0,10.0,9.97,9.97,193200.0,9.9114,9.9114,9.8817,9.8817,193200.0
2007-01-10 09:30:00,9.95,9.99,9.91,9.95,114800.0,9.8619,9.9015,9.8222,9.8619,114800.0
2007-01-10 09:40:00,9.93,10.0,9.9,9.96,144800.0,9.8421,9.9114,9.8123,9.8718,144800.0
2007-01-10 09:50:00,9.95,9.97,9.92,9.93,76000.0,9.8619,9.8817,9.8322,9.8421,76000.0
2007-01-10 10:00:00,9.93,9.96,9.93,9.93,142400.0,9.8421,9.8718,9.8421,9.8421,142400.0
2007-01-10 10:10:00,9.93,9.94,9.9,9.93,221600.0,9.8421,9.852,9.8123,9.8421,221600.0
2007-01-10 10:20:00,9.93,9.94,9.9,9.93,236000.0,9.8421,9.852,9.8123,9.8421,236000.0
2007-01-10 10:30:00,9.93,9.93,9.9,9.93,249200.0,9.8421,9.8421,9.8123,9.8421,249200.0
2007-01-10 10:40:00,9.93,9.96,9.93,9.94,174000.0,9.8421,9.8718,9.8421,9.852,174000.0
2007-01-10 10:50:00,9.93,9.94,9.91,9.93,17200.0,9.8421,9.852,9.8222,9.8421,17200.0
2007-01-10 11:00:00,9.93,9.94,9.93,9.93,16000.0,9.8421,9.852,9.8421,9.8421,16000.0
2007-01-10 11:10:00,9.93,9.93,9.91,9.93,26000.0,9.8421,9.8421,9.8222,9.8421,26000.0
2007-01-10 11:20:00,9.93,9.95,9.92,9.92,17600.0,9.8421,9.8619,9.8322,9.8322,17600.0
2007-01-10 11:30:00,9.93,9.93,9.91,9.91,26400.0,9.8421,9.8421,9.8222,9.8222,26400.0
2007-01-10 11:40:00,9.91,9.95,9.9,9.94,114800.0,9.8222,9.8619,9.8123,9.852,114800.0
2007-01-10 11:50:00,9.94,9.94,9.94,9.94,20000.0,9.852,9.852,9.852,9.852,20000.0
2007-01-10 12:00:00,9.94,9.97,9.93,9.97,100800.0,9.852,9.8817,9.8421,9.8817,100800.0
2007-01-10 12:10:00,9.97,9.97,9.93,9.93,46000.0,9.8817,9.8817,9.8421,9.8421,46000.0
2007-01-10 12:20:00,9.94,9.95,9.93,9.93,16800.0,9.852,9.8619,9.8421,9.8421,16800.0
2007-01-10 12:30:00,9.93,9.95,9.93,9.95,8800.0,9.8421,9.8619,9.8421,9.8619,8800.0
2007-01-10 12:40:00,9.94,9.95,9.93,9.93,26400.0,9.852,9.8619,9.8421,9.8421,26400.0
2007-01-10 12:50:00,9.93,9.95,9.93,9.94,16400.0,9.8421,9.8619,9.8421,9.852,16400.0
2007-01-10 13:00:00,9.94,9.95,9.94,9.94,57600.0,9.852,9.8619,9.852,9.852,57600.0
2007-01-10 13:10:00,9.94,9.95,9.93,9.95,30400.0,9.852,9.8619,9.8421,9.8619,30400.0
2007-01-10 13:20:00,9.94,9.95,9.93,9.95,32800.0,9.852,9.8619,9.8421,9.8619,32800.0
2007-01-10 13:30:00,9.95,9.95,9.92,9.94,36400.0,9.8619,9.8619,9.8322,9.852,36400.0
2007-01-10 13:40:00,9.94,9.95,9.93,9.94,28400.0,9.852,9.8619,9.8421,9.852,28400.0
2007-01-10 13:50:00,9.94,9.96,9.94,9.94,25200.0,9.852,9.8718,9.852,9.852,25200.0
2007-01-10 14:00:00,9.94,9.96,9.93,9.95,130400.0,9.852,9.8718,9.8421,9.8619,130400.0
2007-01-10 14:10:00,9.95,9.97,9.95,9.97,104000.0,9.8619,9.8817,9.8619,9.8817,104000.0
2007-01-10 14:20:00,9.97,9.97,9.95,9.95,42000.0,9.8817,9.8817,9.8619,9.8619,42000.0
2007-01-10 14:30:00,9.95,9.96,9.95,9.95,48400.0,9.8619,9.8718,9.8619,9.8619,48400.0
2007-01-10 14:40:00,9.95,9.98,9.95,9.98,58400.0,9.8619,9.8916,9.8619,9.8916,58400.0
2007-01-10 14:50:00,9.97,9.99,9.97,9.98,22800.0,9.8817,9.9015,9.8817,9.8916,22800.0
2007-01-10 15:00:00,9.98,9.99,9.97,9.98,52800.0,9.8916,9.9015,9.8817,9.8916,52800.0
2007-01-10 15:10:00,9.99,9.99,9.97,9.99,104000.0,9.9015,9.9015,9.8817,9.9015,104000.0
2007-01-10 15:20:00,9.98,9.99,9.97,9.99,220800.0,9.8916,9.9015,9.8817,9.9015,220800.0
2007-01-10 15:30:00,9.99,10.02,9.98,10.02,184000.0,9.9015,9.9313,9.8916,9.9313,184000.0
2007-01-10 15:40:00,10.02,10.03,10.01,10.03,164800.0,9.9313,9.9412,9.9214,9.9412,164800.0
2007-01-10 15:50:00,10.03,10.06,10.03,10.06,258400.0,9.9412,9.9709,9.9412,9.9709,258400.0
2007-01-11 09:30:00,10.05,10.14,10.0,10.13,234400.0,9.961,10.0502,9.9114,10.0403,234400.0
2007-01-11 09:40:00,10.14,10.65,10.14,10.61,1810800.0,10.0502,10.5557,10.0502,10.516,1810800.0
2007-01-11 09:50:00,10.58,10.66,10.46,10.52,546400.0,10.4863,10.5656,10.3674,10.4268,546400.0
2007-01-11 10:00:00,10.52,10.54,10.42,10.5,410000.0,10.4268,10.4467,10.3277,10.407,410000.0
2007-01-11 10:10:00,10.5,10.51,10.41,10.42,236400.0,10.407,10.4169,10.3178,10.3277,236400.0
2007-01-11 10:20:00,10.41,10.42,10.32,10.33,334000.0,10.3178,10.3277,10.2286,10.2385,334000.0
2007-01-11 10:30:00,10.33,10.39,10.31,10.38,249200.0,10.2385,10.298,10.2187,10.2881,249200.0
2007-01-11 10:40:00,10.37,10.48,10.33,10.46,333200.0,10.2782,10.3872,10.2385,10.3674,333200.0
2007-01-11 10:50:00,10.46,10.5,10.46,10.5,109600.0,10.3674,10.407,10.3674,10.407,109600.0
2007-01-11 11:00:00,10.5,10.56,10.49,10.55,268800.0,10.407,10.4665,10.3971,10.4566,268800.0
2007-01-11 11:10:00,10.55,10.64,10.54,10.63,352000.0,10.4566,10.5458,10.4467,10.5359,352000.0
2007-01-11 11:20:00,10.63,10.63,10.56,10.56,175200.0,10.5359,10.5359,10.4665,10.4665,175200.0
2007-01-11 11:30:00,10.57,10.58,10.55,10.57,91600.0,10.4764,10.4863,10.4566,10.4764,91600.0
2007-01-11 11:40:00,10.57,10.57,10.55,10.55,86000.0,10.4764,10.4764,10.4566,10.4566,86000.0
2007-01-11 11:50:00,10.55,10.55,10.5,10.51,230800.0,10.4566,10.4566,10.407,10.4169,230800.0
2007-01-11 12:00:00,10.51,10.55,10.49,10.55,357200.0,10.4169,10.4566,10.3971,10.4566,357200.0
2007-01-11 12:10:00,10.55,10.55,10.53,10.54,101600.0,10.4566,10.4566,10.4367,10.4467,101600.0
2007-01-11 12:20:00,10.53,10.55,10.5,10.5,219200.0,10.4367,10.4566,10.407,10.407,219200.0
2007-01-11 12:30:00,10.5,10.51,10.48,10.5,148000.0,10.407,10.4169,10.3872,10.407,148000.0
2007-01-11 12:40:00,10.5,10.54,10.5,10.52,94000.0,10.407,10.4467,10.407,10.4268,94000.0
2007-01-11 12:50:00,10.52,10.55,10.51,10.55,181600.0,10.4268,10.4566,10.4169,10.4566,181600.0
2007-01-11 13:00:00,10.54,10.57,10.51,10.54,144400.0,10.4467,10.4764,10.4169,10.4467,144400.0
2007-01-11 13:10:00,10.55,10.56,10.51,10.51,89200.0,10.4566,10.4665,10.4169,10.4169,89200.0
2007-01-11 13:20:00,10.51,10.52,10.47,10.49,213200.0,10.4169,10.4268,10.3773,10.3971,213200.0
2007-01-11 13:30:00,10.48,10.48,10.46,10.46,52800.0,10.3872,10.3872,10.3674,10.3674,52800.0
2007-01-11 13:40:00,10.46,10.51,10.46,10.47,102800.0,10.3674,10.4169,10.3674,10.3773,102800.0
2007-01-11 13:50:00,10.48,10.48,10.46,10.47,69200.0,10.3872,10.3872,10.3674,10.3773,69200.0
2007-01-11 14:00:00,10.46,10.49,10.46,10.49,68000.0,10.3674,10.3971,10.3674,10.3971,68000.0
2007-01-11 14:10:00,10.48,10.49,10.45,10.46,189200.0,10.3872,10.3971,10.3575,10.3674,189200.0
2007-01-11 14:20:00,10.46,10.49,10.46,10.47,105200.0,10.3674,10.3971,10.3674,10.3773,105200.0
2007-01-11 14:30:00,10.48,10.52,10.47,10.48,191200.0,10.3872,10.4268,10.3773,10.3872,191200.0
2007-01-11 14:40:00,10.49,10.52,10.49,10.52,58800.0,10.3971,10.4268,10.3971,10.4268,58800.0
2007-01-11 14:50:00,10.52,10.53,10.49,10.5,135200.0,10.4268,10.4367,10.3971,10.407,135200.0
2007-01-11 15:00:00,10.49,10.52,10.49,10.52,143600.0,10.3971,10.4268,10.3971,10.4268,143600.0
2007-01-11 15:10:00,10.52,10.54,10.5,10.5,175600.0,10.4268,10.4467,10.407,10.407,175600.0
2007-01-11 15:20:00,10.51,10.52,10.47,10.51,476400.0,10.4169,10.4268,10.3773,10.4169,476400.0
2007-01-11 15:30:00,10.51,10.53,10.47,10.48,330400.0,10.4169,10.4367,10.3773,10.3872,330400.0
2007-01-11 15:40:00,10.48,10.5,10.44,10.44,619600.0,10.3872,10.407,10.3475,10.3475,619600.0
2007-01-11 15:50:00,10.44,10.44,10.4,10.44,502800.0,10.3475,10.3475,10.3079,10.3475,502800.0
2007-01-12 09:30:00,10.53,10.53,10.43,10.45,328800.0,10.4367,10.4367,10.3376,10.3575,328800.0
2007-01-12 09:40:00,10.45,10.49,10.44,10.45,258000.0,10.3575,10.3971,10.3475,10.3575,258000.0
2007-01-12 09:50:00,10.45,10.54,10.45,10.53,160800.0,10.3575,10.4467,10.3575,10.4367,160800.0
2007-01-12 10:00:00,10.53,10.59,10.52,10.59,297200.0,10.4367,10.4962,10.4268,10.4962,297200.0
2007-01-12 10:10:00,10.58,10.58,10.55,10.57,92400.0,10.4863,10.4863,10.4566,10.4764,92400.0
2007-01-12 10:20:00,10.56,10.62,10.56,10.59,96800.0,10.4665,10.526,10.4665,10.4962,96800.0
2007-01-12 10:30:00,10.58,10.62,10.58,10.62,241600.0,10.4863,10.526,10.4863,10.526,241600.0
2007-01-12 10:40:00,10.61,10.66,10.59,10.64,221600.0,10.516,10.5656,10.4962,10.5458,221600.0
2007-01-12 10:50:00,10.64,10.67,10.62,10.67,128400.0,10.5458,10.5755,10.526,10.5755,128400.0
2007-01-12 11:00:00,10.66,10.68,10.65,10.67,157200.0,10.5656,10.5854,10.5557,10.5755,157200.0
2007-01-12 11:10:00,10.67,10.71,10.67,10.71,144800.0,10.5755,10.6152,10.5755,10.6152,144800.0
2007-01-12 11:20:00,10.71,10.76,10.7,10.71,270000.0,10.6152,10.6647,10.6052,10.6152,270000.0
2007-01-12 11:30:00,10.7,10.7,10.65,10.65,111200.0,10.6052,10.6052,10.5557,10.5557,111200.0
2007-01-12 11:40:00,10.65,10.65,10.63,10.64,53200.0,10.5557,10.5557,10.5359,10.5458,53200.0
2007-01-12 11:50:00,10.64,10.71,10.64,10.67,102400.0,10.5458,10.6152,10.5458,10.5755,102400.0
2007-01-12 12:00:00,10.67,10.67,10.63,10.65,53200.0,10.5755,10.5755,10.5359,10.5557,53200.0
2007-01-12 12:10:00,10.65,10.65,10.59,10.62,111600.0,10.5557,10.5557,10.4962,10.526,111600.0
2007-01-12 12:20:00,10.62,10.62,10.57,10.59,177200.0,10.526,10.526,10.4764,10.4962,177200.0
2007-01-12 12:30:00,10.6,10.6,10.56,10.6,53600.0,10.5061,10.5061,10.4665,10.5061,53600.0
2007-01-12 12:40:00,10.6,10.61,10.6,10.61,33600.0,10.5061,10.516,10.5061,10.516,33600.0
2007-01-12 12:50:00,10.61,10.63,10.61,10.62,46000.0,10.516,10.5359,10.516,10.526,46000.0
2007-01-12 13:00:00,10.62,10.67,10.61,10.66,53200.0,10.526,10.5755,10.516,10.5656,53200.0
2007-01-12 13:10:00,10.66,10.66,10.61,10.61,32000.0,10.5656,10.5656,10.516,10.516,32000.0
2007-01-12 13:20:00,10.61,10.75,10.6,10.63,123200.0,10.516,10.6548,10.5061,10.5359,123200.0
2007-01-12 13:30:00,10.63,10.65,10.63,10.63,93200.0,10.5359,10.5557,10.5359,10.5359,93200.0
2007-01-12 13:40:00,10.63,10.63,10.59,10.6,111200.0,10.5359,10.5359,10.4962,10.5061,111200.0
2007-01-12 13:50:00,10.59,10.63,10.58,10.61,166000.0,10.4962,10.5359,10.4863,10.516,166000.0
2007-01-12 14:00:00,10.61,10.62,10.59,10.62,88800.0,10.516,10.526,10.4962,10.526,88800.0
2007-01-12 14:10:00,10.62,10.65,10.61,10.64,109600.0,10.526,10.5557,10.516,10.5458,109600.0
2007-01-12 14:20:00,10.63,10.63,10.61,10.62,16000.0,10.5359,10.5359,10.516,10.526,16000.0
2007-01-12 14:30:00,10.61,10.62,10.61,10.61,50400.0,10.516,10.526,10.516,10.516,50400.0
2007-01-12 14:40:00,10.61,10.62,10.61,10.61,53200.0,10.516,10.526,10.516,10.516,53200.0
2007-01-12 14:50:00,10.61,10.61,10.57,10.6,98000.0,10.516,10.516,10.4764,10.5061,98000.0
2007-01-12 15:00:00,10.6,10.63,10.58,10.63,144800.0,10.5061,10.5359,10.4863,10.5359,144800.0
2007-01-12 15:10:00,10.63,10.65,10.63,10.63,195600.0,10.5359,10.5557,10.5359,10.5359,195600.0
2007-01-12 15:20:00,10.63,10.65,10.63,10.64,224800.0,10.5359,10.5557,10.5359,10.5458,224800.0
2007-01-12 15:30:00,10.64,10.66,10.63,10.65,277200.0,10.5458,10.5656,10.5359,10.5557,277200.0
2007-01-12 15:40:00,10.65,10.66,10.63,10.63,289600.0,10.5557,10.5656,10.5359,10.5359,289600.0
2007-01-12 15:50:00,10.64,10.64,10.59,10.61,401600.0,10.5458,10.5458,10.4962,10.516,401600.0
2007-01-16 09:30:00,10.67,10.72,10.58,10.61,156800.0,10.5755,10.6251,10.4863,10.516,156800.0
2007-01-16 09:40:00,10.61,10.66,10.59,10.62,236800.0,10.516,10.5656,10.4962,10.526,236800.0
2007-01-16 09:50:00,10.62,10.74,10.62,10.72,399200.0,10.526,10.6449,10.526,10.6251,399200.0
2007-01-16 10:00:00,10.71,10.71,10.64,10.66,88400.0,10.6152,10.6152,10.5458,10.5656,88400.0
2007-01-16 10:10:00,10.65,10.68,10.65,10.65,84400.0,10.5557,10.5854,10.5557,10.5557,84400.0
2007-01-16 10:20:00,10.64,10.66,10.62,10.63,64800.0,10.5458,10.5656,10.526,10.5359,64800.0
2007-01-16 10:30:00,10.63,10.63,10.61,10.61,43200.0,10.5359,10.5359,10.516,10.516,43200.0
2007-01-16 10:40:00,10.61,10.62,10.6,10.6,108400.0,10.516,10.526,10.5061,10.5061,108400.0
2007-01-16 10:50:00,10.61,10.62,10.6,10.6,98400.0,10.516,10.526,10.5061,10.5061,98400.0
2007-01-16 11:00:00,10.6,10.6,10.58,10.58,66000.0,10.5061,10.5061,10.4863,10.4863,66000.0
2007-01-16 11:10:00,10.58,10.61,10.58,10.6,40400.0,10.4863,10.516,10.4863,10.5061,40400.0
2007-01-16 11:20:00,10.6,10.62,10.58,10.61,82800.0,10.5061,10.526,10.4863,10.516,82800.0
2007-01-16 11:30:00,10.61,10.63,10.6,10.62,40400.0,10.516,10.5359,10.5061,10.526,40400.0
2007-01-16 11:40:00,10.62,10.66,10.6,10.64,72400.0,10.526,10.5656,10.5061,10.5458,72400.0
2007-01-16 11:50:00,10.63,10.65,10.63,10.63,26000.0,10.5359,10.5557,10.5359,10.5359,26000.0
2007-01-16 12:00:00,10.63,10.65,10.62,10.64,84800.0,10.5359,10.5557,10.526,10.5458,84800.0
2007-01-16 12:10:00,10.63,10.68,10.62,10.67,171200.0,10.5359,10.5854,10.526,10.5755,171200.0
2007-01-16 12:20:00,10.68,10.72,10.68,10.72,97200.0,10.5854,10.6251,10.5854,10.6251,97200.0
2007-01-16 12:30:00,10.72,10.74,10.71,10.71,46400.0,10.6251,10.6449,10.6152,10.6152,46400.0
2007-01-16 12:40:00,10.71,10.74,10.71,10.74,88000.0,10.6152,10.6449,10.6152,10.6449,88000.0
2007-01-16 12:50:00,10.74,10.8,10.74,10.79,314400.0,10.6449,10.7044,10.6449,10.6944,314400.0
2007-01-16 13:00:00,10.8,10.83,10.76,10.8,209600.0,10.7044,10.7341,10.6647,10.7044,209600.0
2007-01-16 13:10:00,10.81,10.83,10.8,10.8,106800.0,10.7143,10.7341,10.7044,10.7044,106800.0
2007-01-16 13:20:00,10.8,11.05,10.78,11.04,800800.0,10.7044,10.9521,10.6845,10.9422,800800.0
2007-01-16 13:30:00,11.04,11.06,10.84,10.88,1040800.0,10.9422,10.9621,10.744,10.7836,1040800.0
2007-01-16 13:40:00,10.88,10.97,10.86,10.95,961600.0,10.7836,10.8729,10.7638,10.853,961600.0
2007-01-16 13:50:00,10.94,10.97,10.92,10.94,298000.0,10.8431,10.8729,10.8233,10.8431,298000.0
2007-01-16 14:00:00,10.94,10.96,10.93,10.96,200400.0,10.8431,10.8629,10.8332,10.8629,200400.0
2007-01-16 14:10:00,10.96,10.97,10.95,10.96,185200.0,10.8629,10.8729,10.853,10.8629,185200.0
2007-01-16 14:20:00,10.96,10.97,10.92,10.93,204000.0,10.8629,10.8729,10.8233,10.8332,204000.0
2007-01-16 14:30:00,10.92,11.08,10.92,10.99,436000.0,10.8233,10.9819,10.8233,10.8927,436000.0
2007-01-16 14:40:00,11.0,11.02,10.99,10.99,69200.0,10.9026,10.9224,10.8927,10.8927,69200.0
2007-01-16 14:50:00,10.98,11.0,10.96,10.96,178400.0,10.8828,10.9026,10.8629,10.8629,178400.0
2007-01-16 15:00:00,10.96,10.96,10.9,10.92,158000.0,10.8629,10.8629,10.8035,10.8233,158000.0
2007-01-16 15:10:00,10.92,10.92,10.88,10.9,305200.0,10.8233,10.8233,10.7836,10.8035,305200.0
2007-01-16 15:20:00,10.9,10.91,10.88,10.9,273600.0,10.8035,10.8134,10.7836,10.8035,273600.0
2007-01-16 15:30:00,10.9,10.93,10.89,10.89,199200.0,10.8035,10.8332,10.7936,10.7936,199200.0
2007-01-16 15:40:00,10.89,10.9,10.86,10.86,638800.0,10.7936,10.8035,10.7638,10.7638,638800.0
2007-01-16 15:50:00,10.87,10.87,10.77,10.86,828000.0,10.7737,10.7737,10.6746,10.7638,828000.0
2007-01-17 09:30:00,10.76,10.8,10.7,10.79,224000.0,10.6647,10.7044,10.6052,10.6944,224000.0
2007-01-17 09:40:00,10.75,10.81,10.75,10.79,162400.0,10.6548,10.7143,10.6548,10.6944,162400.0
2007-01-17 09:50:00,10.79,10.82,10.79,10.8,298400.0,10.6944,10.7242,10.6944,10.7044,298400.0
2007-01-17 10:00:00,10.8,10.86,10.8,10.8,180800.0,10.7044,10.7638,10.7044,10.7044,180800.0
2007-01-17 10:10:00,10.8,10.8,10.74,10.74,44400.0,10.7044,10.7044,10.6449,10.6449,44400.0
2007-01-17 10:20:00,10.73,10.73,10.69,10.7,92000.0,10.635,10.635,10.5953,10.6052,92000.0
2007-01-17 10:30:00,10.7,10.71,10.69,10.71,66400.0,10.6052,10.6152,10.5953,10.6152,66400.0
2007-01-17 10:40:00,10.7,10.71,10.68,10.7,93600.0,10.6052,10.6152,10.5854,10.6052,93600.0
2007-01-17 10:50:00,10.7,10.7,10.66,10.67,71200.0,10.6052,10.6052,10.5656,10.5755,71200.0
2007-01-17 11:00:00,10.67,10.68,10.66,10.66,120000.0,10.5755,10.5854,10.5656,10.5656,120000.0
2007-01-17 11:10:00,10.66,10.66,10.63,10.63,87600.0,10.5656,10.5656,10.5359,10.5359,87600.0
2007-01-17 11:20:00,10.63,10.66,10.61,10.63,99600.0,10.5359,10.5656,10.516,10.5359,99600.0
2007-01-17 11:30:00,10.64,10.65,10.64,10.64,68000.0,10.5458,10.5557,10.5458,10.5458,68000.0
2007-01-17 11:40:00,10.64,10.72,10.64,10.7,83200.0,10.5458,10.6251,10.5458,10.6052,83200.0
2007-01-17 11:50:00,10.69,10.72,10.69,10.72,47600.0,10.5953,10.6251,10.5953,10.6251,47600.0
2007-01-17 12:00:00,10.71,10.74,10.71,10.74,86800.0,10.6152,10.6449,10.6152,10.6449,86800.0
2007-01-17 12:10:00,10.74,10.74,10.73,10.73,31200.0,10.6449,10.6449,10.635,10.635,31200.0
2007-01-17 12:20:00,10.73,10.74,10.7,10.71,56000.0,10.635,10.6449,10.6052,10.6152,56000.0
2007-01-17 12:30:00,10.72,10.77,10.72,10.76,118400.0,10.6251,10.6746,10.6251,10.6647,118400.0
2007-01-17 12:40:00,10.76,10.76,10.72,10.72,73600.0,10.6647,10.6647,10.6251,10.6251,73600.0
2007-01-17 12:50:00,10.72,10.73,10.71,10.73,36000.0,10.6251,10.635,10.6152,10.635,36000.0
2007-01-17 13:00:00,10.73,10.74,10.72,10.72,48400.0,10.635,10.6449,10.6251,10.6251,48400.0
2007-01-17 13:10:00,10.72,10.72,10.7,10.7,63200.0,10.6251,10.6251,10.6052,10.6052,63200.0
2007-01-17 13:20:00,10.7,10.7,10.65,10.65,91600.0,10.6052,10.6052,10.5557,10.5557,91600.0
2007-01-17 13:30:00,10.65,10.67,10.65,10.67,231600.0,10.5557,10.5755,10.5557,10.5755,231600.0
2007-01-17 13:40:00,10.67,10.71,10.66,10.71,616800.0,10.5755,10.6152,10.5656,10.6152,616800.0
2007-01-17 13:50:00,10.71,10.71,10.68,10.69,63200.0,10.6152,10.6152,10.5854,10.5953,63200.0
2007-01-17 14:00:00,10.69,10.71,10.69,10.69,66000.0,10.5953,10.6152,10.5953,10.5953,66000.0
2007-01-17 14:10:00,10.69,10.69,10.68,10.69,114800.0,10.5953,10.5953,10.5854,10.5953,114800.0
2007-01-17 14:20:00,10.69,10.69,10.67,10.69,68000.0,10.5953,10.5953,10.5755,10.5953,68000.0
2007-01-17 14:30:00,10.69,10.7,10.69,10.7,84000.0,10.5953,10.6052,10.5953,10.6052,84000.0
2007-01-17 14:40:00,10.7,10.7,10.68,10.69,145200.0,10.6052,10.6052,10.5854,10.5953,145200.0
2007-01-17 14:50:00,10.69,10.69,10.67,10.69,153200.0,10.5953,10.5953,10.5755,10.5953,153200.0
2007-01-17 15:00:00,10.68,10.7,10.68,10.69,128800.0,10.5854,10.6052,10.5854,10.5953,128800.0
2007-01-17 15:10:00,10.69,10.69,10.69,10.69,122000.0,10.5953,10.5953,10.5953,10.5953,122000.0
2007-01-17 15:20:00,10.69,10.7,10.68,10.69,196800.0,10.5953,10.6052,10.5854,10.5953,196800.0
2007-01-17 15:30:00,10.7,10.7,10.66,10.66,80400.0,10.6052,10.6052,10.5656,10.5656,80400.0
2007-01-17 15:40:00,10.66,10.67,10.64,10.65,227200.0,10.5656,10.5755,10.5458,10.5557,227200.0
2007-01-17 15:50:00,10.65,10.69,10.64,10.68,208400.0,10.5557,10.5953,10.5458,10.5854,208400.0
2007-01-18 09:30:00,10.64,10.64,10.55,10.58,128400.0,10.5458,10.5458,10.4566,10.4863,128400.0
2007-01-18 09:40:00,10.57,10.57,10.46,10.49,295200.0,10.4764,10.4764,10.3674,10.3971,295200.0
2007-01-18 09:50:00,10.47,10.5,10.43,10.44,130800.0,10.3773,10.407,10.3376,10.3475,130800.0
2007-01-18 10:00:00,10.44,10.47,10.37,10.42,252400.0,10.3475,10.3773,10.2782,10.3277,252400.0
2007-01-18 10:10:00,10.43,10.47,10.4,10.42,157200.0,10.3376,10.3773,10.3079,10.3277,157200.0
2007-01-18 10:20:00,10.42,10.45,10.41,10.44,114400.0,10.3277,10.3575,10.3178,10.3475,114400.0
2007-01-18 10:30:00,10.44,10.44,10.41,10.42,57200.0,10.3475,10.3475,10.3178,10.3277,57200.0
2007-01-18 10:40:00,10.43,10.47,10.43,10.46,234800.0,10.3376,10.3773,10.3376,10.3674,234800.0
2007-01-18 10:50:00,10.46,10.46,10.43,10.43,75600.0,10.3674,10.3674,10.3376,10.3376,75600.0
2007-01-18 11:00:00,10.43,10.46,10.43,10.44,112000.0,10.3376,10.3674,10.3376,10.3475,112000.0
2007-01-18 11:10:00,10.43,10.43,10.41,10.41,59600.0,10.3376,10.3376,10.3178,10.3178,59600.0
2007-01-18 11:20:00,10.41,10.41,10.38,10.41,45200.0,10.3178,10.3178,10.2881,10.3178,45200.0
2007-01-18 11:30:00,10.41,10.44,10.41,10.43,147200.0,10.3178,10.3475,10.3178,10.3376,147200.0
2007-01-18 11:40:00,10.43,10.43,10.43,10.43,99600.0,10.3376,10.3376,10.3376,10.3376,99600.0
2007-01-18 11:50:00,10.43,10.44,10.43,10.43,79200.0,10.3376,10.3475,10.3376,10.3376,79200.0
2007-01-18 12:00:00,10.43,10.44,10.41,10.42,120000.0,10.3376,10.3475,10.3178,10.3277,120000.0
2007-01-18 12:10:00,10.42,10.42,10.41,10.42,32400.0,10.3277,10.3277,10.3178,10.3277,32400.0
2007-01-18 12:20:00,10.42,10.42,10.4,10.4,114000.0,10.3277,10.3277,10.3079,10.3079,114000.0
2007-01-18 12:30:00,10.4,10.4,10.36,10.37,90000.0,10.3079,10.3079,10.2683,10.2782,90000.0
2007-01-18 12:40:00,10.37,10.37,10.36,10.36,65200.0,10.2782,10.2782,10.2683,10.2683,65200.0
2007-01-18 12:50:00,10.36,10.36,10.34,10.36,78800.0,10.2683,10.2683,10.2484,10.2683,78800.0
2007-01-18 13:00:00,10.36,10.37,10.35,10.37,94800.0,10.2683,10.2782,10.2583,10.2782,94800.0
2007-01-18 13:10:00,10.37,10.37,10.36,10.36,24000.0,10.2782,10.2782,10.2683,10.2683,24000.0
2007-01-18 13:20:00,10.36,10.37,10.34,10.35,145600.0,10.2683,10.2782,10.2484,10.2583,145600.0
2007-01-18 13:30:00,10.35,10.35,10.32,10.33,141200.0,10.2583,10.2583,10.2286,10.2385,141200.0
2007-01-18 13:40:00,10.32,10.33,10.31,10.31,122400.0,10.2286,10.2385,10.2187,10.2187,122400.0
2007-01-18 13:50:00,10.31,10.32,10.3,10.3,72000.0,10.2187,10.2286,10.2088,10.2088,72000.0
2007-01-18 14:00:00,10.3,10.3,10.28,10.29,173200.0,10.2088,10.2088,10.189,10.1989,173200.0
2007-01-18 14:10:00,10.29,10.3,10.26,10.29,119600.0,10.1989,10.2088,10.1691,10.1989,119600.0
2007-01-18 14:20:00,10.29,10.29,10.26,10.26,80000.0,10.1989,10.1989,10.1691,10.1691,80000.0
2007-01-18 14:30:00,10.27,10.28,10.26,10.26,147200.0,10.1791,10.189,10.1691,10.1691,147200.0
2007-01-18 14:40:00,10.26,10.26,10.24,10.26,273600.0,10.1691,10.1691,10.1493,10.1691,273600.0
2007-01-18 14:50:00,10.26,10.26,10.22,10.23,223600.0,10.1691,10.1691,10.1295,10.1394,223600.0
2007-01-18 15:00:00,10.23,10.25,10.22,10.23,264000.0,10.1394,10.1592,10.1295,10.1394,264000.0
2007-01-18 15:10:00,10.23,10.24,10.21,10.24,279200.0,10.1394,10.1493,10.1196,10.1493,279200.0
2007-01-18 15:20:00,10.24,10.29,10.24,10.27,360000.0,10.1493,10.1989,10.1493,10.1791,360000.0
2007-01-18 15:30:00,10.27,10.3,10.25,10.3,325600.0,10.1791,10.2088,10.1592,10.2088,325600.0
2007-01-18 15:40:00,10.29,10.3,10.27,10.3,180400.0,10.1989,10.2088,10.1791,10.2088,180400.0
2007-01-18 15:50:00,10.3,10.38,10.3,10.36,695600.0,10.2088,10.2881,10.2088,10.2683,695600.0
2007-01-19 09:30:00,10.36,10.36,10.31,10.31,54400.0,10.2683,10.2683,10.2187,10.2187,54400.0
2007-01-19 09:40:00,10.31,10.34,10.29,10.34,168000.0,10.2187,10.2484,10.1989,10.2484,168000.0
2007-01-19 09:50:00,10.31,10.32,10.25,10.25,54000.0,10.2187,10.2286,10.1592,10.1592,54000.0
2007-01-19 10:00:00,10.25,10.29,10.22,10.26,145600.0,10.1592,10.1989,10.1295,10.1691,145600.0
2007-01-19 10:10:00,10.26,10.29,10.25,10.27,75200.0,10.1691,10.1989,10.1592,10.1791,75200.0
2007-01-19 10:20:00,10.27,10.33,10.25,10.32,184800.0,10.1791,10.2385,10.1592,10.2286,184800.0
2007-01-19 10:30:00,10.32,10.33,10.31,10.32,140400.0,10.2286,10.2385,10.2187,10.2286,140400.0
2007-01-19 10:40:00,10.32,10.37,10.32,10.37,164400.0,10.2286,10.2782,10.2286,10.2782,164400.0
2007-01-19 10:50:00,10.37,10.38,10.35,10.38,194400.0,10.2782,10.2881,10.2583,10.2881,194400.0
2007-01-19 11:00:00,10.38,10.4,10.37,10.37,97600.0,10.2881,10.3079,10.2782,10.2782,97600.0
2007-01-19 11:10:00,10.38,10.4,10.37,10.4,106000.0,10.2881,10.3079,10.2782,10.3079,106000.0
2007-01-19 11:20:00,10.4,10.41,10.38,10.38,87200.0,10.3079,10.3178,10.2881,10.2881,87200.0
2007-01-19 11:30:00,10.39,10.41,10.38,10.4,189600.0,10.298,10.3178,10.2881,10.3079,189600.0
2007-01-19 11:40:00,10.4,10.4,10.38,10.39,156000.0,10.3079,10.3079,10.2881,10.298,156000.0
2007-01-19 11:50:00,10.39,10.39,10.36,10.37,142800.0,10.298,10.298,10.2683,10.2782,142800.0
2007-01-19 12:00:00,10.37,10.39,10.37,10.37,116400.0,10.2782,10.298,10.2782,10.2782,116400.0
2007-01-19 12:10:00,10.37,10.39,10.36,10.38,132400.0,10.2782,10.298,10.2683,10.2881,132400.0
2007-01-19 12:20:00,10.38,10.38,10.34,10.35,102000.0,10.2881,10.2881,10.2484,10.2583,102000.0
2007-01-19 12:30:00,10.35,10.35,10.34,10.34,52800.0,10.2583,10.2583,10.2484,10.2484,52800.0
2007-01-19 12:40:00,10.34,10.38,10.32,10.33,167200.0,10.2484,10.2881,10.2286,10.2385,167200.0
2007-01-19 12:50:00,10.33,10.34,10.33,10.34,59600.0,10.2385,10.2484,10.2385,10.2484,59600.0
2007-01-19 13:00:00,10.34,10.35,10.33,10.34,74000.0,10.2484,10.2583,10.2385,10.2484,74000.0
2007-01-19 13:10:00,10.33,10.34,10.33,10.34,60800.0,10.2385,10.2484,10.2385,10.2484,60800.0
2007-01-19 13:20:00,10.35,10.36,10.34,10.35,76400.0,10.2583,10.2683,10.2484,10.2583,76400.0
2007-01-19 13:30:00,10.35,10.36,10.33,10.35,105600.0,10.2583,10.2683,10.2385,10.2583,105600.0
2007-01-19 13:40:00,10.35,10.35,10.34,10.35,57600.0,10.2583,10.2583,10.2484,10.2583,57600.0
2007-01-19 13:50:00,10.35,10.35,10.33,10.35,74800.0,10.2583,10.2583,10.2385,10.2583,74800.0
2007-01-19 14:00:00,10.35,10.36,10.35,10.35,34400.0,10.2583,10.2683,10.2583,10.2583,34400.0
2007-01-19 14:10:00,10.35,10.37,10.35,10.36,118000.0,10.2583,10.2782,10.2583,10.2683,118000.0
2007-01-19 14:20:00,10.36,10.37,10.36,10.36,83200.0,10.2683,10.2782,10.2683,10.2683,83200.0
2007-01-19 14:30:00,10.36,10.36,10.35,10.35,73200.0,10.2683,10.2683,10.2583,10.2583,73200.0
2007-01-19 14:40:00,10.35,10.35,10.34,10.34,70800.0,10.2583,10.2583,10.2484,10.2484,70800.0
2007-01-19 14:50:00,10.34,10.36,10.33,10.35,140000.0,10.2484,10.2683,10.2385,10.2583,140000.0
2007-01-19 15:00:00,10.36,10.37,10.35,10.37,117200.0,10.2683,10.2782,10.2583,10.2782,117200.0
2007-01-19 15:10:00,10.37,10.38,10.36,10.38,82800.0,10.2782,10.2881,10.2683,10.2881,82800.0
2007-01-19 15:20:00,10.38,10.38,10.37,10.38,159600.0,10.2881,10.2881,10.2782,10.2881,159600.0
2007-01-19 15:30:00,10.38,10.39,10.37,10.37,122000.0,10.2881,10.298,10.2782,10.2782,122000.0
2007-01-19 15:40:00,10.37,10.4,10.37,10.39,254400.0,10.2782,10.3079,10.2782,10.298,254400.0
2007-01-19 15:50:00,10.4,10.41,10.38,10.4,222800.0,10.3079,10.3178,10.2881,10.3079,222800.0
2007-01-22 09:30:00,10.43,10.47,10.32,10.32,249600.0,10.3376,10.3773,10.2286,10.2286,249600.0
2007-01-22 09:40:00,10.32,10.36,10.29,10.3,267200.0,10.2286,10.2683,10.1989,10.2088,267200.0
2007-01-22 09:50:00,10.3,10.33,10.28,10.33,174400.0,10.2088,10.2385,10.189,10.2385,174400.0
2007-01-22 10:00:00,10.34,10.34,10.3,10.31,178400.0,10.2484,10.2484,10.2088,10.2187,178400.0
2007-01-22 10:10:00,10.31,10.34,10.31,10.34,242000.0,10.2187,10.2484,10.2187,10.2484,242000.0
2007-01-22 10:20:00,10.33,10.37,10.32,10.37,170000.0,10.2385,10.2782,10.2286,10.2782,170000.0
2007-01-22 10:30:00,10.36,10.36,10.33,10.34,142000.0,10.2683,10.2683,10.2385,10.2484,142000.0
2007-01-22 10:40:00,10.34,10.34,10.33,10.33,107200.0,10.2484,10.2484,10.2385,10.2385,107200.0
2007-01-22 10:50:00,10.33,10.35,10.33,10.33,121200.0,10.2385,10.2583,10.2385,10.2385,121200.0
2007-01-22 11:00:00,10.33,10.35,10.33,10.34,144800.0,10.2385,10.2583,10.2385,10.2484,144800.0
2007-01-22 11:10:00,10.35,10.35,10.33,10.33,66000.0,10.2583,10.2583,10.2385,10.2385,66000.0
2007-01-22 11:20:00,10.33,10.34,10.33,10.33,85600.0,10.2385,10.2484,10.2385,10.2385,85600.0
2007-01-22 11:30:00,10.33,10.33,10.32,10.32,214000.0,10.2385,10.2385,10.2286,10.2286,214000.0
2007-01-22 11:40:00,10.32,10.34,10.31,10.31,260000.0,10.2286,10.2484,10.2187,10.2187,260000.0
2007-01-22 11:50:00,10.31,10.33,10.3,10.3,201200.0,10.2187,10.2385,10.2088,10.2088,201200.0
2007-01-22 12:00:00,10.3,10.31,10.29,10.29,68000.0,10.2088,10.2187,10.1989,10.1989,68000.0
2007-01-22 12:10:00,10.28,10.29,10.27,10.29,140400.0,10.189,10.1989,10.1791,10.1989,140400.0
2007-01-22 12:20:00,10.29,10.31,10.29,10.3,68000.0,10.1989,10.2187,10.1989,10.2088,68000.0
2007-01-22 12:30:00,10.29,10.3,10.27,10.27,79200.0,10.1989,10.2088,10.1791,10.1791,79200.0
2007-01-22 12:40:00,10.27,10.27,10.21,10.22,191600.0,10.1791,10.1791,10.1196,10.1295,191600.0
2007-01-22 12:50:00,10.22,10.26,10.22,10.25,45200.0,10.1295,10.1691,10.1295,10.1592,45200.0
2007-01-22 13:00:00,10.25,10.3,10.25,10.28,267600.0,10.1592,10.2088,10.1592,10.189,267600.0
2007-01-22 13:10:00,10.28,10.28,10.25,10.28,71600.0,10.189,10.189,10.1592,10.189,71600.0
2007-01-22 13:20:00,10.28,10.31,10.28,10.31,64800.0,10.189,10.2187,10.189,10.2187,64800.0
2007-01-22 13:30:00,10.32,10.32,10.28,10.28,109200.0,10.2286,10.2286,10.189,10.189,109200.0
2007-01-22 13:40:00,10.28,10.28,10.25,10.25,68000.0,10.189,10.189,10.1592,10.1592,68000.0
2007-01-22 13:50:00,10.25,10.28,10.24,10.27,68000.0,10.1592,10.189,10.1493,10.1791,68000.0
2007-01-22 14:00:00,10.27,10.3,10.26,10.28,59200.0,10.1791,10.2088,10.1691,10.189,59200.0
2007-01-22 14:10:00,10.28,10.31,10.27,10.31,116800.0,10.189,10.2187,10.1791,10.2187,116800.0
2007-01-22 14:20:00,10.31,10.32,10.29,10.31,151200.0,10.2187,10.2286,10.1989,10.2187,151200.0
2007-01-22 14:30:00,10.3,10.31,10.29,10.31,38800.0,10.2088,10.2187,10.1989,10.2187,38800.0
2007-01-22 14:40:00,10.31,10.33,10.3,10.32,135200.0,10.2187,10.2385,10.2088,10.2286,135200.0
2007-01-22 14:50:00,10.31,10.32,10.3,10.31,53200.0,10.2187,10.2286,10.2088,10.2187,53200.0
2007-01-22 15:00:00,10.31,10.31,10.29,10.31,86400.0,10.2187,10.2187,10.1989,10.2187,86400.0
2007-01-22 15:10:00,10.31,10.32,10.3,10.31,135200.0,10.2187,10.2286,10.2088,10.2187,135200.0
2007-01-22 15:20:00,10.31,10.33,10.3,10.33,137200.0,10.2187,10.2385,10.2088,10.2385,137200.0
2007-01-22 15:30:00,10.33,10.36,10.33,10.33,192800.0,10.2385,10.2683,10.2385,10.2385,192800.0
2007-01-22 15:40:00,10.33,10.35,10.32,10.33,135600.0,10.2385,10.2583,10.2286,10.2385,135600.0
2007-01-22 15:50:00,10.33,10.35,10.29,10.3,809200.0,10.2385,10.2583,10.1989,10.2088,809200.0
2007-01-23 09:30:00,10.29,10.32,10.28,10.29,86400.0,10.1989,10.2286,10.189,10.1989,86400.0
2007-01-23 09:40:00,10.29,10.33,10.25,10.32,269600.0,10.1989,10.2385,10.1592,10.2286,269600.0
2007-01-23 09:50:00,10.31,10.35,10.3,10.32,137600.0,10.2187,10.2583,10.2088,10.2286,137600.0
2007-01-23 10:00:00,10.32,10.35,10.29,10.34,93600.0,10.2286,10.2583,10.1989,10.2484,93600.0
2007-01-23 10:10:00,10.34,10.34,10.3,10.32,131600.0,10.2484,10.2484,10.2088,10.2286,131600.0
2007-01-23 10:20:00,10.32,10.33,10.3,10.31,112000.0,10.2286,10.2385,10.2088,10.2187,112000.0
2007-01-23 10:30:00,10.31,10.31,10.27,10.3,148000.0,10.2187,10.2187,10.1791,10.2088,148000.0
2007-01-23 10:40:00,10.3,10.31,10.28,10.31,78400.0,10.2088,10.2187,10.189,10.2187,78400.0
2007-01-23 10:50:00,10.31,10.31,10.31,10.31,74000.0,10.2187,10.2187,10.2187,10.2187,74000.0
2007-01-23 11:00:00,10.31,10.33,10.3,10.33,154000.0,10.2187,10.2385,10.2088,10.2385,154000.0
2007-01-23 11:10:00,10.32,10.33,10.31,10.32,187600.0,10.2286,10.2385,10.2187,10.2286,187600.0
2007-01-23 11:20:00,10.31,10.33,10.31,10.31,82000.0,10.2187,10.2385,10.2187,10.2187,82000.0
2007-01-23 11:30:00,10.31,10.32,10.31,10.31,116000.0,10.2187,10.2286,10.2187,10.2187,116000.0
2007-01-23 11:40:00,10.31,10.31,10.31,10.31,70400.0,10.2187,10.2187,10.2187,10.2187,70400.0
2007-01-23 11:50:00,10.31,10.31,10.31,10.31,98000.0,10.2187,10.2187,10.2187,10.2187,98000.0
2007-01-23 12:00:00,10.31,10.32,10.31,10.32,118000.0,10.2187,10.2286,10.2187,10.2286,118000.0
2007-01-23 12:10:00,10.32,10.32,10.3,10.3,82400.0,10.2286,10.2286,10.2088,10.2088,82400.0
2007-01-23 12:20:00,10.3,10.31,10.29,10.3,66000.0,10.2088,10.2187,10.1989,10.2088,66000.0
2007-01-23 12:30:00,10.3,10.3,10.29,10.29,132000.0,10.2088,10.2088,10.1989,10.1989,132000.0
2007-01-23 12:40:00,10.3,10.31,10.29,10.31,167600.0,10.2088,10.2187,10.1989,10.2187,167600.0
2007-01-23 12:50:00,10.31,10.32,10.31,10.32,120400.0,10.2187,10.2286,10.2187,10.2286,120400.0
2007-01-23 13:00:00,10.32,10.33,10.31,10.33,124400.0,10.2286,10.2385,10.2187,10.2385,124400.0
2007-01-23 13:10:00,10.33,10.33,10.31,10.33,211600.0,10.2385,10.2385,10.2187,10.2385,211600.0
2007-01-23 13:20:00,10.33,10.33,10.31,10.33,153600.0,10.2385,10.2385,10.2187,10.2385,153600.0
2007-01-23 13:30:00,10.33,10.33,10.31,10.33,136000.0,10.2385,10.2385,10.2187,10.2385,136000.0
2007-01-23 13:40:00,10.33,10.33,10.32,10.33,138400.0,10.2385,10.2385,10.2286,10.2385,138400.0
2007-01-23 13:50:00,10.32,10.33,10.31,10.32,97600.0,10.2286,10.2385,10.2187,10.2286,97600.0
2007-01-23 14:00:00,10.32,10.32,10.31,10.32,115600.0,10.2286,10.2286,10.2187,10.2286,115600.0
2007-01-23 14:10:00,10.32,10.33,10.3,10.31,164800.0,10.2286,10.2385,10.2088,10.2187,164800.0
2007-01-23 14:20:00,10.31,10.32,10.3,10.3,150400.0,10.2187,10.2286,10.2088,10.2088,150400.0
2007-01-23 14:30:00,10.3,10.31,10.28,10.29,198400.0,10.2088,10.2187,10.189,10.1989,198400.0
2007-01-23 14:40:00,10.29,10.31,10.28,10.31,111200.0,10.1989,10.2187,10.189,10.2187,111200.0
2007-01-23 14:50:00,10.31,10.32,10.3,10.31,106400.0,10.2187,10.2286,10.2088,10.2187,106400.0
2007-01-23 15:00:00,10.31,10.31,10.3,10.3,62800.0,10.2187,10.2187,10.2088,10.2088,62800.0
2007-01-23 15:10:00,10.3,10.31,10.29,10.31,216000.0,10.2088,10.2187,10.1989,10.2187,216000.0
2007-01-23 15:20:00,10.31,10.32,10.3,10.31,150400.0,10.2187,10.2286,10.2088,10.2187,150400.0
2007-01-23 15:30:00,10.31,10.32,10.3,10.31,178000.0,10.2187,10.2286,10.2088,10.2187,178000.0
2007-01-23 15:40:00,10.31,10.32,10.3,10.31,293200.0,10.2187,10.2286,10.2088,10.2187,293200.0
2007-01-23 15:50:00,10.31,10.32,10.29,10.32,308400.0,10.2187,10.2286,10.1989,10.2286,308400.0
2007-01-24 09:30:00,10.35,10.51,10.35,10.5,235600.0,10.2583,10.4169,10.2583,10.407,235600.0
2007-01-24 09:40:00,10.49,10.53,10.49,10.53,212000.0,10.3971,10.4367,10.3971,10.4367,212000.0
2007-01-24 09:50:00,10.53,10.54,10.5,10.52,296800.0,10.4367,10.4467,10.407,10.4268,296800.0
2007-01-24 10:00:00,10.52,10.53,10.49,10.49,483600.0,10.4268,10.4367,10.3971,10.3971,483600.0
2007-01-24 10:10:00,10.49,10.51,10.48,10.49,460800.0,10.3971,10.4169,10.3872,10.3971,460800.0
2007-01-24 10:20:00,10.5,10.51,10.47,10.5,125600.0,10.407,10.4169,10.3773,10.407,125600.0
2007-01-24 10:30:00,10.5,10.53,10.49,10.51,208800.0,10.407,10.4367,10.3971,10.4169,208800.0
2007-01-24 10:40:00,10.5,10.52,10.5,10.5,165600.0,10.407,10.4268,10.407,10.407,165600.0
2007-01-24 10:50:00,10.51,10.53,10.5,10.53,237600.0,10.4169,10.4367,10.407,10.4367,237600.0
2007-01-24 11:00:00,10.53,10.59,10.52,10.59,198000.0,10.4367,10.4962,10.4268,10.4962,198000.0
2007-01-24 11:10:00,10.59,10.63,10.59,10.61,229600.0,10.4962,10.5359,10.4962,10.516,229600.0
2007-01-24 11:20:00,10.61,10.66,10.59,10.66,256800.0,10.516,10.5656,10.4962,10.5656,256800.0
2007-01-24 11:30:00,10.66,10.67,10.63,10.63,380400.0,10.5656,10.5755,10.5359,10.5359,380400.0
2007-01-24 11:40:00,10.63,10.64,10.59,10.61,581200.0,10.5359,10.5458,10.4962,10.516,581200.0
2007-01-24 11:50:00,10.61,10.61,10.6,10.61,82000.0,10.516,10.516,10.5061,10.516,82000.0
2007-01-24 12:00:00,10.6,10.61,10.59,10.61,42800.0,10.5061,10.516,10.4962,10.516,42800.0
2007-01-24 12:10:00,10.61,10.62,10.6,10.61,101200.0,10.516,10.526,10.5061,10.516,101200.0
2007-01-24 12:20:00,10.61,10.65,10.61,10.64,143200.0,10.516,10.5557,10.516,10.5458,143200.0
2007-01-24 12:30:00,10.64,10.66,10.63,10.63,463200.0,10.5458,10.5656,10.5359,10.5359,463200.0
2007-01-24 12:40:00,10.63,10.63,10.6,10.61,558000.0,10.5359,10.5359,10.5061,10.516,558000.0
2007-01-24 12:50:00,10.61,10.63,10.61,10.62,180800.0,10.516,10.5359,10.516,10.526,180800.0
2007-01-24 13:00:00,10.62,10.62,10.59,10.59,49600.0,10.526,10.526,10.4962,10.4962,49600.0
2007-01-24 13:10:00,10.59,10.6,10.58,10.6,54400.0,10.4962,10.5061,10.4863,10.5061,54400.0
2007-01-24 13:20:00,10.6,10.61,10.59,10.6,49200.0,10.5061,10.516,10.4962,10.5061,49200.0
2007-01-24 13:30:00,10.6,10.63,10.59,10.62,122800.0,10.5061,10.5359,10.4962,10.526,122800.0
2007-01-24 13:40:00,10.62,10.63,10.62,10.62,170000.0,10.526,10.5359,10.526,10.526,170000.0
2007-01-24 13:50:00,10.63,10.65,10.62,10.65,186800.0,10.5359,10.5557,10.526,10.5557,186800.0
2007-01-24 14:00:00,10.65,10.66,10.63,10.65,137600.0,10.5557,10.5656,10.5359,10.5557,137600.0
2007-01-24 14:10:00,10.65,10.65,10.63,10.63,126400.0,10.5557,10.5557,10.5359,10.5359,126400.0
2007-01-24 14:20:00,10.63,10.64,10.63,10.63,107600.0,10.5359,10.5458,10.5359,10.5359,107600.0
2007-01-24 14:30:00,10.63,10.65,10.63,10.64,140400.0,10.5359,10.5557,10.5359,10.5458,140400.0
2007-01-24 14:40:00,10.64,10.65,10.63,10.63,141600.0,10.5458,10.5557,10.5359,10.5359,141600.0
2007-01-24 14:50:00,10.63,10.64,10.63,10.63,114000.0,10.5359,10.5458,10.5359,10.5359,114000.0
2007-01-24 15:00:00,10.63,10.67,10.63,10.67,124000.0,10.5359,10.5755,10.5359,10.5755,124000.0
2007-01-24 15:10:00,10.67,10.69,10.67,10.67,171600.0,10.5755,10.5953,10.5755,10.5755,171600.0
2007-01-24 15:20:00,10.67,10.68,10.64,10.65,185200.0,10.5755,10.5854,10.5458,10.5557,185200.0
2007-01-24 15:30:00,10.64,10.68,10.61,10.68,576800.0,10.5458,10.5854,10.516,10.5854,576800.0
2007-01-24 15:40:00,10.69,10.7,10.61,10.62,362400.0,10.5953,10.6052,10.516,10.526,362400.0
2007-01-24 15:50:00,10.62,10.63,10.59,10.62,444400.0,10.526,10.5359,10.4962,10.526,444400.0
2007-01-25 09:30:00,10.61,10.61,10.54,10.55,190800.0,10.516,10.516,10.4467,10.4566,190800.0
2007-01-25 09:40:00,10.54,10.54,10.44,10.44,300400.0,10.4467,10.4467,10.3475,10.3475,300400.0
2007-01-25 09:50:00,10.43,10.49,10.38,10.48,285200.0,10.3376,10.3971,10.2881,10.3872,285200.0
2007-01-25 10:00:00,10.48,10.51,10.44,10.46,238000.0,10.3872,10.4169,10.3475,10.3674,238000.0
2007-01-25 10:10:00,10.46,10.46,10.45,10.46,226800.0,10.3674,10.3674,10.3575,10.3674,226800.0
2007-01-25 10:20:00,10.45,10.45,10.42,10.43,88800.0,10.3575,10.3575,10.3277,10.3376,88800.0
2007-01-25 10:30:00,10.43,10.49,10.43,10.47,139200.0,10.3376,10.3971,10.3376,10.3773,139200.0
2007-01-25 10:40:00,10.47,10.48,10.46,10.48,94400.0,10.3773,10.3872,10.3674,10.3872,94400.0
2007-01-25 10:50:00,10.48,10.5,10.48,10.49,75600.0,10.3872,10.407,10.3872,10.3971,75600.0
2007-01-25 11:00:00,10.49,10.49,10.49,10.49,105200.0,10.3971,10.3971,10.3971,10.3971,105200.0
2007-01-25 11:10:00,10.49,10.49,10.46,10.46,75200.0,10.3971,10.3971,10.3674,10.3674,75200.0
2007-01-25 11:20:00,10.46,10.49,10.46,10.48,73200.0,10.3674,10.3971,10.3674,10.3872,73200.0
2007-01-25 11:30:00,10.48,10.49,10.46,10.46,90800.0,10.3872,10.3971,10.3674,10.3674,90800.0
2007-01-25 11:40:00,10.47,10.47,10.45,10.45,71600.0,10.3773,10.3773,10.3575,10.3575,71600.0
2007-01-25 11:50:00,10.45,10.45,10.44,10.45,70000.0,10.3575,10.3575,10.3475,10.3575,70000.0
2007-01-25 12:00:00,10.45,10.45,10.42,10.42,73200.0,10.3575,10.3575,10.3277,10.3277,73200.0
2007-01-25 12:10:00,10.42,10.42,10.41,10.42,105200.0,10.3277,10.3277,10.3178,10.3277,105200.0
2007-01-25 12:20:00,10.42,10.43,10.41,10.43,71200.0,10.3277,10.3376,10.3178,10.3376,71200.0
2007-01-25 12:30:00,10.43,10.47,10.43,10.46,88800.0,10.3376,10.3773,10.3376,10.3674,88800.0
2007-01-25 12:40:00,10.46,10.47,10.46,10.47,87200.0,10.3674,10.3773,10.3674,10.3773,87200.0
2007-01-25 12:50:00,10.47,10.49,10.47,10.49,106000.0,10.3773,10.3971,10.3773,10.3971,106000.0
2007-01-25 13:00:00,10.49,10.55,10.49,10.53,198400.0,10.3971,10.4566,10.3971,10.4367,198400.0
2007-01-25 13:10:00,10.54,10.58,10.54,10.58,155200.0,10.4467,10.4863,10.4467,10.4863,155200.0
2007-01-25 13:20:00,10.58,10.6,10.55,10.57,154000.0,10.4863,10.5061,10.4566,10.4764,154000.0
2007-01-25 13:30:00,10.57,10.58,10.56,10.56,238400.0,10.4764,10.4863,10.4665,10.4665,238400.0
2007-01-25 13:40:00,10.55,10.58,10.55,10.57,112000.0,10.4566,10.4863,10.4566,10.4764,112000.0
2007-01-25 13:50:00,10.57,10.58,10.56,10.56,112800.0,10.4764,10.4863,10.4665,10.4665,112800.0
2007-01-25 14:00:00,10.56,10.56,10.53,10.53,137200.0,10.4665,10.4665,10.4367,10.4367,137200.0
2007-01-25 14:10:00,10.53,10.55,10.52,10.53,547600.0,10.4367,10.4566,10.4268,10.4367,547600.0
2007-01-25 14:20:00,10.53,10.53,10.47,10.5,238800.0,10.4367,10.4367,10.3773,10.407,238800.0
2007-01-25 14:30:00,10.5,10.5,10.47,10.49,192800.0,10.407,10.407,10.3773,10.3971,192800.0
2007-01-25 14:40:00,10.49,10.5,10.49,10.5,211200.0,10.3971,10.407,10.3971,10.407,211200.0
2007-01-25 14:50:00,10.5,10.5,10.47,10.47,138400.0,10.407,10.407,10.3773,10.3773,138400.0
2007-01-25 15:00:00,10.47,10.5,10.46,10.47,295200.0,10.3773,10.407,10.3674,10.3773,295200.0
2007-01-25 15:10:00,10.47,10.49,10.47,10.49,105200.0,10.3773,10.3971,10.3773,10.3971,105200.0
2007-01-25 15:20:00,10.49,10.51,10.46,10.51,152000.0,10.3971,10.4169,10.3674,10.4169,152000.0
2007-01-25 15:30:00,10.5,10.5,10.46,10.47,230000.0,10.407,10.407,10.3674,10.3773,230000.0
2007-01-25 15:40:00,10.46,10.48,10.45,10.45,175600.0,10.3674,10.3872,10.3575,10.3575,175600.0
2007-01-25 15:50:00,10.45,10.48,10.45,10.47,259600.0,10.3575,10.3872,10.3575,10.3773,259600.0
2007-01-26 09:30:00,10.51,10.54,10.49,10.52,72800.0,10.4169,10.4467,10.3971,10.4268,72800.0
2007-01-26 09:40:00,10.52,10.55,10.51,10.54,252400.0,10.4268,10.4566,10.4169,10.4467,252400.0
2007-01-26 09:50:00,10.53,10.56,10.53,10.55,162800.0,10.4367,10.4665,10.4367,10.4566,162800.0
2007-01-26 10:00:00,10.55,10.56,10.54,10.56,108400.0,10.4566,10.4665,10.4467,10.4665,108400.0
2007-01-26 10:10:00,10.56,10.59,10.55,10.58,82800.0,10.4665,10.4962,10.4566,10.4863,82800.0
2007-01-26 10:20:00,10.58,10.61,10.58,10.61,197600.0,10.4863,10.516,10.4863,10.516,197600.0
2007-01-26 10:30:00,10.61,10.69,10.61,10.67,180800.0,10.516,10.5953,10.516,10.5755,180800.0
2007-01-26 10:40:00,10.66,10.66,10.58,10.59,181600.0,10.5656,10.5656,10.4863,10.4962,181600.0
2007-01-26 10:50:00,10.59,10.6,10.57,10.58,176400.0,10.4962,10.5061,10.4764,10.4863,176400.0
2007-01-26 11:00:00,10.58,10.58,10.55,10.56,98800.0,10.4863,10.4863,10.4566,10.4665,98800.0
2007-01-26 11:10:00,10.56,10.56,10.54,10.56,85200.0,10.4665,10.4665,10.4467,10.4665,85200.0
2007-01-26 11:20:00,10.56,10.6,10.56,10.57,132000.0,10.4665,10.5061,10.4665,10.4764,132000.0
2007-01-26 11:30:00,10.57,10.57,10.54,10.54,140400.0,10.4764,10.4764,10.4467,10.4467,140400.0
2007-01-26 11:40:00,10.54,10.56,10.54,10.55,76400.0,10.4467,10.4665,10.4467,10.4566,76400.0
2007-01-26 11:50:00,10.55,10.58,10.55,10.57,114800.0,10.4566,10.4863,10.4566,10.4764,114800.0
2007-01-26 12:00:00,10.58,10.58,10.49,10.53,614000.0,10.4863,10.4863,10.3971,10.4367,614000.0
2007-01-26 12:10:00,10.53,10.58,10.52,10.56,72400.0,10.4367,10.4863,10.4268,10.4665,72400.0
2007-01-26 12:20:00,10.55,10.57,10.55,10.56,78000.0,10.4566,10.4764,10.4566,10.4665,78000.0
2007-01-26 12:30:00,10.56,10.58,10.54,10.55,160800.0,10.4665,10.4863,10.4467,10.4566,160800.0
2007-01-26 12:40:00,10.55,10.57,10.54,10.56,55200.0,10.4566,10.4764,10.4467,10.4665,55200.0
2007-01-26 12:50:00,10.57,10.57,10.54,10.56,78000.0,10.4764,10.4764,10.4467,10.4665,78000.0
2007-01-26 13:00:00,10.56,10.57,10.54,10.54,56400.0,10.4665,10.4764,10.4467,10.4467,56400.0
2007-01-26 13:10:00,10.55,10.56,10.53,10.53,130800.0,10.4566,10.4665,10.4367,10.4367,130800.0
2007-01-26 13:20:00,10.53,10.57,10.53,10.56,67200.0,10.4367,10.4764,10.4367,10.4665,67200.0
2007-01-26 13:30:00,10.56,10.58,10.54,10.58,91600.0,10.4665,10.4863,10.4467,10.4863,91600.0
2007-01-26 13:40:00,10.58,10.6,10.55,10.55,270800.0,10.4863,10.5061,10.4566,10.4566,270800.0
2007-01-26 13:50:00,10.56,10.58,10.56,10.58,50000.0,10.4665,10.4863,10.4665,10.4863,50000.0
2007-01-26 14:00:00,10.57,10.57,10.56,10.57,37600.0,10.4764,10.4764,10.4665,10.4764,37600.0
2007-01-26 14:10:00,10.57,10.62,10.56,10.62,84800.0,10.4764,10.526,10.4665,10.526,84800.0
2007-01-26 14:20:00,10.62,10.62,10.59,10.59,71600.0,10.526,10.526,10.4962,10.4962,71600.0
2007-01-26 14:30:00,10.59,10.61,10.59,10.6,87200.0,10.4962,10.516,10.4962,10.5061,87200.0
2007-01-26 14:40:00,10.6,10.63,10.6,10.62,66400.0,10.5061,10.5359,10.5061,10.526,66400.0
2007-01-26 14:50:00,10.63,10.63,10.62,10.63,56800.0,10.5359,10.5359,10.526,10.5359,56800.0
2007-01-26 15:00:00,10.63,10.63,10.61,10.62,18800.0,10.5359,10.5359,10.516,10.526,18800.0
2007-01-26 15:10:00,10.61,10.62,10.59,10.59,35200.0,10.516,10.526,10.4962,10.4962,35200.0
2007-01-26 15:20:00,10.59,10.59,10.55,10.55,104400.0,10.4962,10.4962,10.4566,10.4566,104400.0
2007-01-26 15:30:00,10.56,10.59,10.56,10.57,97200.0,10.4665,10.4962,10.4665,10.4764,97200.0
2007-01-26 15:40:00,10.57,10.6,10.56,10.58,92400.0,10.4764,10.5061,10.4665,10.4863,92400.0
2007-01-26 15:50:00,10.58,10.58,10.54,10.55,67600.0,10.4863,10.4863,10.4467,10.4566,67600.0
2007-01-29 09:30:00,10.56,10.6,10.47,10.58,316400.0,10.4665,10.5061,10.3773,10.4863,316400.0
2007-01-29 09:40:00,10.58,10.79,10.56,10.73,743200.0,10.4863,10.6944,10.4665,10.635,743200.0
2007-01-29 09:50:00,10.72,10.73,10.63,10.63,202400.0,10.6251,10.635,10.5359,10.5359,202400.0
2007-01-29 10:00:00,10.63,10.63,10.6,10.6,133600.0,10.5359,10.5359,10.5061,10.5061,133600.0
2007-01-29 10:10:00,10.6,10.61,10.55,10.61,226000.0,10.5061,10.516,10.4566,10.516,226000.0
2007-01-29 10:20:00,10.61,10.65,10.6,10.62,256400.0,10.516,10.5557,10.5061,10.526,256400.0
2007-01-29 10:30:00,10.62,10.63,10.62,10.63,104000.0,10.526,10.5359,10.526,10.5359,104000.0
2007-01-29 10:40:00,10.63,10.68,10.63,10.67,135600.0,10.5359,10.5854,10.5359,10.5755,135600.0
2007-01-29 10:50:00,10.67,10.68,10.65,10.68,77200.0,10.5755,10.5854,10.5557,10.5854,77200.0
2007-01-29 11:00:00,10.68,10.68,10.63,10.65,84000.0,10.5854,10.5854,10.5359,10.5557,84000.0
2007-01-29 11:10:00,10.66,10.68,10.65,10.68,75600.0,10.5656,10.5854,10.5557,10.5854,75600.0
2007-01-29 11:20:00,10.68,10.68,10.66,10.67,66400.0,10.5854,10.5854,10.5656,10.5755,66400.0
2007-01-29 11:30:00,10.67,10.67,10.64,10.65,139200.0,10.5755,10.5755,10.5458,10.5557,139200.0
2007-01-29 11:40:00,10.64,10.66,10.63,10.64,53200.0,10.5458,10.5656,10.5359,10.5458,53200.0
2007-01-29 11:50:00,10.63,10.65,10.63,10.64,69200.0,10.5359,10.5557,10.5359,10.5458,69200.0
2007-01-29 12:00:00,10.64,10.66,10.63,10.63,97200.0,10.5458,10.5656,10.5359,10.5359,97200.0
2007-01-29 12:10:00,10.63,10.68,10.63,10.68,92000.0,10.5359,10.5854,10.5359,10.5854,92000.0
2007-01-29 12:20:00,10.68,10.69,10.65,10.65,119200.0,10.5854,10.5953,10.5557,10.5557,119200.0
2007-01-29 12:30:00,10.65,10.68,10.65,10.66,76000.0,10.5557,10.5854,10.5557,10.5656,76000.0
2007-01-29 12:40:00,10.66,10.68,10.66,10.66,74000.0,10.5656,10.5854,10.5656,10.5656,74000.0
2007-01-29 12:50:00,10.67,10.7,10.67,10.7,90800.0,10.5755,10.6052,10.5755,10.6052,90800.0
2007-01-29 13:00:00,10.7,10.72,10.69,10.71,144000.0,10.6052,10.6251,10.5953,10.6152,144000.0
2007-01-29 13:10:00,10.71,10.72,10.69,10.69,80800.0,10.6152,10.6251,10.5953,10.5953,80800.0
2007-01-29 13:20:00,10.69,10.71,10.68,10.7,62400.0,10.5953,10.6152,10.5854,10.6052,62400.0
2007-01-29 13:30:00,10.7,10.72,10.69,10.72,68400.0,10.6052,10.6251,10.5953,10.6251,68400.0
2007-01-29 13:40:00,10.72,10.72,10.65,10.67,120800.0,10.6251,10.6251,10.5557,10.5755,120800.0
2007-01-29 13:50:00,10.67,10.68,10.62,10.63,110000.0,10.5755,10.5854,10.526,10.5359,110000.0
2007-01-29 14:00:00,10.62,10.63,10.6,10.6,104800.0,10.526,10.5359,10.5061,10.5061,104800.0
2007-01-29 14:10:00,10.6,10.6,10.57,10.59,118000.0,10.5061,10.5061,10.4764,10.4962,118000.0
2007-01-29 14:20:00,10.59,10.61,10.58,10.6,78000.0,10.4962,10.516,10.4863,10.5061,78000.0
2007-01-29 14:30:00,10.59,10.61,10.55,10.59,134400.0,10.4962,10.516,10.4566,10.4962,134400.0
2007-01-29 14:40:00,10.59,10.62,10.58,10.6,97600.0,10.4962,10.526,10.4863,10.5061,97600.0
2007-01-29 14:50:00,10.59,10.62,10.59,10.61,88000.0,10.4962,10.526,10.4962,10.516,88000.0
2007-01-29 15:00:00,10.61,10.61,10.58,10.6,120800.0,10.516,10.516,10.4863,10.5061,120800.0
2007-01-29 15:10:00,10.6,10.62,10.59,10.61,88000.0,10.5061,10.526,10.4962,10.516,88000.0
2007-01-29 15:20:00,10.61,10.61,10.59,10.61,104400.0,10.516,10.516,10.4962,10.516,104400.0
2007-01-29 15:30:00,10.61,10.61,10.56,10.6,136000.0,10.516,10.516,10.4665,10.5061,136000.0
2007-01-29 15:40:00,10.6,10.62,10.58,10.62,89600.0,10.5061,10.526,10.4863,10.526,89600.0
2007-01-29 15:50:00,10.62,10.64,10.61,10.62,159200.0,10.526,10.5458,10.516,10.526,159200.0
2007-01-30 09:30:00,10.71,10.75,10.7,10.72,154800.0,10.6152,10.6548,10.6052,10.6251,154800.0
2007-01-30 09:40:00,10.72,10.78,10.72,10.75,358000.0,10.6251,10.6845,10.6251,10.6548,358000.0
2007-01-30 09:50:00,10.75,10.78,10.74,10.77,275200.0,10.6548,10.6845,10.6449,10.6746,275200.0
2007-01-30 10:00:00,10.77,10.8,10.74,10.79,514800.0,10.6746,10.7044,10.6449,10.6944,514800.0
2007-01-30 10:10:00,10.78,10.79,10.75,10.76,219200.0,10.6845,10.6944,10.6548,10.6647,219200.0
2007-01-30 10:20:00,10.75,10.77,10.74,10.77,115200.0,10.6548,10.6746,10.6449,10.6746,115200.0
2007-01-30 10:30:00,10.77,10.79,10.77,10.79,118400.0,10.6746,10.6944,10.6746,10.6944,118400.0
2007-01-30 10:40:00,10.79,10.79,10.75,10.77,109200.0,10.6944,10.6944,10.6548,10.6746,109200.0
2007-01-30 10:50:00,10.76,10.79,10.74,10.78,126400.0,10.6647,10.6944,10.6449,10.6845,126400.0
2007-01-30 11:00:00,10.78,10.8,10.78,10.79,127200.0,10.6845,10.7044,10.6845,10.6944,127200.0
2007-01-30 11:10:00,10.79,10.83,10.79,10.83,155600.0,10.6944,10.7341,10.6944,10.7341,155600.0
2007-01-30 11:20:00,10.83,10.86,10.82,10.83,239600.0,10.7341,10.7638,10.7242,10.7341,239600.0
2007-01-30 11:30:00,10.83,10.84,10.82,10.84,107600.0,10.7341,10.744,10.7242,10.744,107600.0
2007-01-30 11:40:00,10.84,10.87,10.83,10.85,106400.0,10.744,10.7737,10.7341,10.7539,106400.0
2007-01-30 11:50:00,10.85,10.86,10.85,10.85,101200.0,10.7539,10.7638,10.7539,10.7539,101200.0
2007-01-30 12:00:00,10.85,10.85,10.83,10.83,92000.0,10.7539,10.7539,10.7341,10.7341,92000.0
2007-01-30 12:10:00,10.83,10.83,10.81,10.81,151200.0,10.7341,10.7341,10.7143,10.7143,151200.0
2007-01-30 12:20:00,10.81,10.81,10.78,10.8,111200.0,10.7143,10.7143,10.6845,10.7044,111200.0
2007-01-30 12:30:00,10.79,10.81,10.78,10.8,68800.0,10.6944,10.7143,10.6845,10.7044,68800.0
2007-01-30 12:40:00,10.8,10.81,10.78,10.79,39200.0,10.7044,10.7143,10.6845,10.6944,39200.0
2007-01-30 12:50:00,10.79,10.8,10.77,10.8,49600.0,10.6944,10.7044,10.6746,10.7044,49600.0
2007-01-30 13:00:00,10.8,10.8,10.78,10.78,40000.0,10.7044,10.7044,10.6845,10.6845,40000.0
2007-01-30 13:10:00,10.78,10.78,10.76,10.78,21600.0,10.6845,10.6845,10.6647,10.6845,21600.0
2007-01-30 13:20:00,10.78,10.78,10.74,10.76,114000.0,10.6845,10.6845,10.6449,10.6647,114000.0
2007-01-30 13:30:00,10.76,10.76,10.74,10.74,88400.0,10.6647,10.6647,10.6449,10.6449,88400.0
2007-01-30 13:40:00,10.73,10.74,10.7,10.72,60800.0,10.635,10.6449,10.6052,10.6251,60800.0
2007-01-30 13:50:00,10.72,10.74,10.72,10.74,65600.0,10.6251,10.6449,10.6251,10.6449,65600.0
2007-01-30 14:00:00,10.73,10.74,10.71,10.72,148800.0,10.635,10.6449,10.6152,10.6251,148800.0
2007-01-30 14:10:00,10.72,10.72,10.71,10.72,68000.0,10.6251,10.6251,10.6152,10.6251,68000.0
2007-01-30 14:20:00,10.72,10.74,10.72,10.72,152000.0,10.6251,10.6449,10.6251,10.6251,152000.0
2007-01-30 14:30:00,10.72,10.74,10.7,10.73,95200.0,10.6251,10.6449,10.6052,10.635,95200.0
2007-01-30 14:40:00,10.73,10.74,10.7,10.72,100400.0,10.635,10.6449,10.6052,10.6251,100400.0
2007-01-30 14:50:00,10.73,10.75,10.72,10.73,140800.0,10.635,10.6548,10.6251,10.635,140800.0
2007-01-30 15:00:00,10.73,10.75,10.72,10.74,69600.0,10.635,10.6548,10.6251,10.6449,69600.0
2007-01-30 15:10:00,10.74,10.77,10.74,10.74,69600.0,10.6449,10.6746,10.6449,10.6449,69600.0
2007-01-30 15:20:00,10.74,10.74,10.71,10.72,154400.0,10.6449,10.6449,10.6152,10.6251,154400.0
2007-01-30 15:30:00,10.72,10.74,10.7,10.73,134000.0,10.6251,10.6449,10.6052,10.635,134000.0
2007-01-30 15:40:00,10.74,10.74,10.7,10.72,124400.0,10.6449,10.6449,10.6052,10.6251,124400.0
2007-01-30 15:50:00,10.72,10.75,10.72,10.72,146800.0,10.6251,10.6548,10.6251,10.6251,146800.0
2007-01-31 09:30:00,10.76,10.8,10.7,10.74,240400.0,10.6647,10.7044,10.6052,10.6449,240400.0
2007-01-31 09:40:00,10.74,10.75,10.68,10.69,146000.0,10.6449,10.6548,10.5854,10.5953,146000.0
2007-01-31 09:50:00,10.69,10.69,10.63,10.63,208400.0,10.5953,10.5953,10.5359,10.5359,208400.0
2007-01-31 10:00:00,10.64,10.65,10.61,10.65,77600.0,10.5458,10.5557,10.516,10.5557,77600.0
2007-01-31 10:10:00,10.65,10.65,10.63,10.63,69200.0,10.5557,10.5557,10.5359,10.5359,69200.0
2007-01-31 10:20:00,10.63,10.71,10.63,10.71,110400.0,10.5359,10.6152,10.5359,10.6152,110400.0
2007-01-31 10:30:00,10.7,10.75,10.65,10.74,250800.0,10.6052,10.6548,10.5557,10.6449,250800.0
2007-01-31 10:40:00,10.72,10.72,10.68,10.72,98400.0,10.6251,10.6251,10.5854,10.6251,98400.0
2007-01-31 10:50:00,10.72,10.74,10.71,10.74,164000.0,10.6251,10.6449,10.6152,10.6449,164000.0
2007-01-31 11:00:00,10.74,10.76,10.74,10.76,80800.0,10.6449,10.6647,10.6449,10.6647,80800.0
2007-01-31 11:10:00,10.76,10.78,10.76,10.76,122400.0,10.6647,10.6845,10.6647,10.6647,122400.0
2007-01-31 11:20:00,10.76,10.77,10.76,10.76,49200.0,10.6647,10.6746,10.6647,10.6647,49200.0
2007-01-31 11:30:00,10.76,10.78,10.75,10.75,54800.0,10.6647,10.6845,10.6548,10.6548,54800.0
2007-01-31 11:40:00,10.75,10.77,10.75,10.77,68400.0,10.6548,10.6746,10.6548,10.6746,68400.0
2007-01-31 11:50:00,10.77,10.77,10.75,10.76,48000.0,10.6746,10.6746,10.6548,10.6647,48000.0
2007-01-31 12:00:00,10.76,10.77,10.75,10.75,51600.0,10.6647,10.6746,10.6548,10.6548,51600.0
2007-01-31 12:10:00,10.75,10.78,10.75,10.77,198400.0,10.6548,10.6845,10.6548,10.6746,198400.0
2007-01-31 12:20:00,10.77,10.78,10.77,10.77,80800.0,10.6746,10.6845,10.6746,10.6746,80800.0
2007-01-31 12:30:00,10.77,10.81,10.77,10.8,91200.0,10.6746,10.7143,10.6746,10.7044,91200.0
2007-01-31 12:40:00,10.8,10.82,10.8,10.82,454800.0,10.7044,10.7242,10.7044,10.7242,454800.0
2007-01-31 12:50:00,10.81,10.83,10.81,10.82,134400.0,10.7143,10.7341,10.7143,10.7242,134400.0
2007-01-31 13:00:00,10.83,10.85,10.81,10.83,292000.0,10.7341,10.7539,10.7143,10.7341,292000.0
2007-01-31 13:10:00,10.83,10.85,10.82,10.82,292800.0,10.7341,10.7539,10.7242,10.7242,292800.0
2007-01-31 13:20:00,10.82,10.82,10.81,10.81,48400.0,10.7242,10.7242,10.7143,10.7143,48400.0
2007-01-31 13:30:00,10.81,10.81,10.8,10.8,20400.0,10.7143,10.7143,10.7044,10.7044,20400.0
2007-01-31 13:40:00,10.8,10.8,10.79,10.8,40800.0,10.7044,10.7044,10.6944,10.7044,40800.0
2007-01-31 13:50:00,10.8,10.8,10.78,10.78,50400.0,10.7044,10.7044,10.6845,10.6845,50400.0
2007-01-31 14:00:00,10.77,10.79,10.77,10.78,50000.0,10.6746,10.6944,10.6746,10.6845,50000.0
2007-01-31 14:10:00,10.78,10.83,10.76,10.83,64400.0,10.6845,10.7341,10.6647,10.7341,64400.0
2007-01-31 14:20:00,10.83,10.84,10.81,10.83,58400.0,10.7341,10.744,10.7143,10.7341,58400.0
2007-01-31 14:30:00,10.83,10.88,10.83,10.86,89600.0,10.7341,10.7836,10.7341,10.7638,89600.0
2007-01-31 14:40:00,10.86,10.9,10.86,10.9,80000.0,10.7638,10.8035,10.7638,10.8035,80000.0
2007-01-31 14:50:00,10.9,10.94,10.9,10.93,201600.0,10.8035,10.8431,10.8035,10.8332,201600.0
2007-01-31 15:00:00,10.93,10.99,10.93,10.99,258800.0,10.8332,10.8927,10.8332,10.8927,258800.0
2007-01-31 15:10:00,10.99,10.99,10.97,10.98,154800.0,10.8927,10.8927,10.8729,10.8828,154800.0
2007-01-31 15:20:00,10.97,10.99,10.97,10.99,189600.0,10.8729,10.8927,10.8729,10.8927,189600.0
2007-01-31 15:30:00,10.99,11.01,10.99,10.99,239200.0,10.8927,10.9125,10.8927,10.8927,239200.0
2007-01-31 15:40:00,10.99,10.99,10.95,10.96,194000.0,10.8927,10.8927,10.853,10.8629,194000.0
2007-01-31 15:50:00,10.96,10.99,10.95,10.97,242000.0,10.8629,10.8927,10.853,10.8729,242000.0
2007-02-01 09:30:00,11.05,11.23,11.05,11.17,392400.0,10.9521,11.1306,10.9521,11.0711,392400.0
2007-02-01 09:40:00,11.17,11.25,11.15,11.25,275200.0,11.0711,11.1504,11.0513,11.1504,275200.0
2007-02-01 09:50:00,11.25,11.25,11.23,11.24,259200.0,11.1504,11.1504,11.1306,11.1405,259200.0
2007-02-01 10:00:00,11.24,11.37,11.24,11.37,783600.0,11.1405,11.2693,11.1405,11.2693,783600.0
2007-02-01 10:10:00,11.36,11.38,11.29,11.31,680400.0,11.2594,11.2792,11.19,11.2098,680400.0
2007-02-01 10:20:00,11.31,11.36,11.3,11.32,393200.0,11.2098,11.2594,11.1999,11.2198,393200.0
2007-02-01 10:30:00,11.33,11.35,11.32,11.35,451600.0,11.2297,11.2495,11.2198,11.2495,451600.0
2007-02-01 10:40:00,11.35,11.4,11.33,11.33,482800.0,11.2495,11.299,11.2297,11.2297,482800.0
2007-02-01 10:50:00,11.33,11.34,11.31,11.32,238400.0,11.2297,11.2396,11.2098,11.2198,238400.0
2007-02-01 11:00:00,11.32,11.32,11.28,11.3,258400.0,11.2198,11.2198,11.1801,11.1999,258400.0
2007-02-01 11:10:00,11.31,11.31,11.29,11.31,172000.0,11.2098,11.2098,11.19,11.2098,172000.0
2007-02-01 11:20:00,11.31,11.31,11.29,11.31,273200.0,11.2098,11.2098,11.19,11.2098,273200.0
2007-02-01 11:30:00,11.31,11.35,11.31,11.35,400800.0,11.2098,11.2495,11.2098,11.2495,400800.0
2007-02-01 11:40:00,11.35,11.36,11.34,11.35,298400.0,11.2495,11.2594,11.2396,11.2495,298400.0
2007-02-01 11:50:00,11.35,11.35,11.34,11.35,112000.0,11.2495,11.2495,11.2396,11.2495,112000.0
2007-02-01 12:00:00,11.35,11.35,11.31,11.31,176000.0,11.2495,11.2495,11.2098,11.2098,176000.0
2007-02-01 12:10:00,11.31,11.33,11.31,11.31,93200.0,11.2098,11.2297,11.2098,11.2098,93200.0
2007-02-01 12:20:00,11.31,11.31,11.3,11.3,120400.0,11.2098,11.2098,11.1999,11.1999,120400.0
2007-02-01 12:30:00,11.3,11.31,11.3,11.31,155200.0,11.1999,11.2098,11.1999,11.2098,155200.0
2007-02-01 12:40:00,11.31,11.32,11.3,11.32,112800.0,11.2098,11.2198,11.1999,11.2198,112800.0
2007-02-01 12:50:00,11.32,11.33,11.31,11.33,122800.0,11.2198,11.2297,11.2098,11.2297,122800.0
2007-02-01 13:00:00,11.33,11.34,11.33,11.33,114800.0,11.2297,11.2396,11.2297,11.2297,114800.0
2007-02-01 13:10:00,11.33,11.34,11.31,11.32,120800.0,11.2297,11.2396,11.2098,11.2198,120800.0
2007-02-01 13:20:00,11.32,11.32,11.3,11.31,113600.0,11.2198,11.2198,11.1999,11.2098,113600.0
2007-02-01 13:30:00,11.3,11.32,11.28,11.32,373200.0,11.1999,11.2198,11.1801,11.2198,373200.0
2007-02-01 13:40:00,11.33,11.35,11.32,11.33,104400.0,11.2297,11.2495,11.2198,11.2297,104400.0
2007-02-01 13:50:00,11.33,11.35,11.32,11.34,138400.0,11.2297,11.2495,11.2198,11.2396,138400.0
2007-02-01 14:00:00,11.34,11.35,11.33,11.34,204000.0,11.2396,11.2495,11.2297,11.2396,204000.0
2007-02-01 14:10:00,11.34,11.34,11.31,11.32,133600.0,11.2396,11.2396,11.2098,11.2198,133600.0
2007-02-01 14:20:00,11.32,11.34,11.32,11.33,216400.0,11.2198,11.2396,11.2198,11.2297,216400.0
2007-02-01 14:30:00,11.34,11.35,11.33,11.34,160000.0,11.2396,11.2495,11.2297,11.2396,160000.0
2007-02-01 14:40:00,11.34,11.35,11.34,11.34,99200.0,11.2396,11.2495,11.2396,11.2396,99200.0
2007-02-01 14:50:00,11.35,11.37,11.35,11.37,384000.0,11.2495,11.2693,11.2495,11.2693,384000.0
2007-02-01 15:00:00,11.37,11.37,11.34,11.35,227600.0,11.2693,11.2693,11.2396,11.2495,227600.0
2007-02-01 15:10:00,11.35,11.36,11.33,11.35,339200.0,11.2495,11.2594,11.2297,11.2495,339200.0
2007-02-01 15:20:00,11.34,11.35,11.33,11.33,156000.0,11.2396,11.2495,11.2297,11.2297,156000.0
2007-02-01 15:30:00,11.33,11.35,11.33,11.35,456800.0,11.2297,11.2495,11.2297,11.2495,456800.0
2007-02-01 15:40:00,11.35,11.35,11.35,11.35,336400.0,11.2495,11.2495,11.2495,11.2495,336400.0
2007-02-01 15:50:00,11.35,11.36,11.35,11.35,332400.0,11.2495,11.2594,11.2495,11.2495,332400.0
2007-02-02 09:30:00,11.4,11.48,11.35,11.4,181600.0,11.299,11.3783,11.2495,11.299,181600.0
2007-02-02 09:40:00,11.4,11.48,11.39,11.46,218000.0,11.299,11.3783,11.2891,11.3585,218000.0
2007-02-02 09:50:00,11.46,11.48,11.44,11.47,225600.0,11.3585,11.3783,11.3387,11.3684,225600.0
2007-02-02 10:00:00,11.47,11.58,11.47,11.56,478400.0,11.3684,11.4775,11.3684,11.4576,478400.0
2007-02-02 10:10:00,11.56,11.64,11.56,11.62,366800.0,11.4576,11.5369,11.4576,11.5171,366800.0
2007-02-02 10:20:00,11.62,11.63,11.57,11.57,234000.0,11.5171,11.527,11.4675,11.4675,234000.0
2007-02-02 10:30:00,11.57,11.65,11.56,11.65,308400.0,11.4675,11.5468,11.4576,11.5468,308400.0
2007-02-02 10:40:00,11.65,11.74,11.64,11.74,553600.0,11.5468,11.636,11.5369,11.636,553600.0
2007-02-02 10:50:00,11.74,11.74,11.7,11.71,343600.0,11.636,11.636,11.5964,11.6063,343600.0
2007-02-02 11:00:00,11.7,11.7,11.65,11.67,213600.0,11.5964,11.5964,11.5468,11.5667,213600.0
2007-02-02 11:10:00,11.67,11.73,11.67,11.7,178400.0,11.5667,11.6261,11.5667,11.5964,178400.0
2007-02-02 11:20:00,11.7,11.72,11.69,11.71,94400.0,11.5964,11.6162,11.5865,11.6063,94400.0
2007-02-02 11:30:00,11.71,11.71,11.67,11.7,233200.0,11.6063,11.6063,11.5667,11.5964,233200.0
2007-02-02 11:40:00,11.7,11.72,11.7,11.72,152000.0,11.5964,11.6162,11.5964,11.6162,152000.0
2007-02-02 11:50:00,11.72,11.73,11.68,11.69,217200.0,11.6162,11.6261,11.5766,11.5865,217200.0
2007-02-02 12:00:00,11.69,11.7,11.68,11.69,96400.0,11.5865,11.5964,11.5766,11.5865,96400.0
2007-02-02 12:10:00,11.69,11.71,11.69,11.7,174000.0,11.5865,11.6063,11.5865,11.5964,174000.0
2007-02-02 12:20:00,11.7,11.71,11.69,11.69,79600.0,11.5964,11.6063,11.5865,11.5865,79600.0
2007-02-02 12:30:00,11.69,11.7,11.68,11.7,97200.0,11.5865,11.5964,11.5766,11.5964,97200.0
2007-02-02 12:40:00,11.7,11.7,11.69,11.7,113600.0,11.5964,11.5964,11.5865,11.5964,113600.0
2007-02-02 12:50:00,11.7,11.7,11.69,11.7,51200.0,11.5964,11.5964,11.5865,11.5964,51200.0
2007-02-02 13:00:00,11.7,11.7,11.69,11.7,153600.0,11.5964,11.5964,11.5865,11.5964,153600.0
2007-02-02 13:10:00,11.7,11.7,11.69,11.69,58800.0,11.5964,11.5964,11.5865,11.5865,58800.0
2007-02-02 13:20:00,11.69,11.69,11.67,11.67,132400.0,11.5865,11.5865,11.5667,11.5667,132400.0
2007-02-02 13:30:00,11.67,11.67,11.65,11.66,141600.0,11.5667,11.5667,11.5468,11.5567,141600.0
2007-02-02 13:40:00,11.66,11.68,11.65,11.65,124000.0,11.5567,11.5766,11.5468,11.5468,124000.0
2007-02-02 13:50:00,11.65,11.66,11.65,11.66,67200.0,11.5468,11.5567,11.5468,11.5567,67200.0
2007-02-02 14:00:00,11.66,11.68,11.66,11.67,134800.0,11.5567,11.5766,11.5567,11.5667,134800.0
2007-02-02 14:10:00,11.68,11.68,11.66,11.68,153600.0,11.5766,11.5766,11.5567,11.5766,153600.0
2007-02-02 14:20:00,11.68,11.7,11.66,11.69,410000.0,11.5766,11.5964,11.5567,11.5865,410000.0
2007-02-02 14:30:00,11.69,11.7,11.69,11.7,72000.0,11.5865,11.5964,11.5865,11.5964,72000.0
2007-02-02 14:40:00,11.7,11.7,11.68,11.7,133600.0,11.5964,11.5964,11.5766,11.5964,133600.0
2007-02-02 14:50:00,11.7,11.7,11.67,11.68,181600.0,11.5964,11.5964,11.5667,11.5766,181600.0
2007-02-02 15:00:00,11.68,11.69,11.67,11.69,182400.0,11.5766,11.5865,11.5667,11.5865,182400.0
2007-02-02 15:10:00,11.69,11.7,11.69,11.7,200400.0,11.5865,11.5964,11.5865,11.5964,200400.0
2007-02-02 15:20:00,11.7,11.7,11.69,11.7,385200.0,11.5964,11.5964,11.5865,11.5964,385200.0
2007-02-02 15:30:00,11.7,11.71,11.69,11.71,355600.0,11.5964,11.6063,11.5865,11.6063,355600.0
2007-02-02 15:40:00,11.71,11.71,11.69,11.69,316400.0,11.6063,11.6063,11.5865,11.5865,316400.0
2007-02-02 15:50:00,11.69,11.69,11.66,11.68,476000.0,11.5865,11.5865,11.5567,11.5766,476000.0
2007-02-05 09:30:00,11.69,11.69,11.52,11.58,363200.0,11.5865,11.5865,11.418,11.4775,363200.0
2007-02-05 09:40:00,11.56,11.6,11.56,11.59,249600.0,11.4576,11.4973,11.4576,11.4874,249600.0
2007-02-05 09:50:00,11.59,11.61,11.58,11.59,252000.0,11.4874,11.5072,11.4775,11.4874,252000.0
2007-02-05 10:00:00,11.59,11.59,11.51,11.51,381200.0,11.4874,11.4874,11.4081,11.4081,381200.0
2007-02-05 10:10:00,11.51,11.55,11.51,11.54,190400.0,11.4081,11.4477,11.4081,11.4378,190400.0
2007-02-05 10:20:00,11.54,11.54,11.54,11.54,66400.0,11.4378,11.4378,11.4378,11.4378,66400.0
2007-02-05 10:30:00,11.54,11.64,11.54,11.63,146800.0,11.4378,11.5369,11.4378,11.527,146800.0
2007-02-05 10:40:00,11.63,11.63,11.61,11.61,80000.0,11.527,11.527,11.5072,11.5072,80000.0
2007-02-05 10:50:00,11.61,11.7,11.6,11.68,240800.0,11.5072,11.5964,11.4973,11.5766,240800.0
2007-02-05 11:00:00,11.68,11.7,11.68,11.69,100400.0,11.5766,11.5964,11.5766,11.5865,100400.0
2007-02-05 11:10:00,11.69,11.72,11.69,11.71,121200.0,11.5865,11.6162,11.5865,11.6063,121200.0
2007-02-05 11:20:00,11.71,11.71,11.66,11.68,124000.0,11.6063,11.6063,11.5567,11.5766,124000.0
2007-02-05 11:30:00,11.68,11.69,11.65,11.66,53200.0,11.5766,11.5865,11.5468,11.5567,53200.0
2007-02-05 11:40:00,11.67,11.68,11.65,11.68,114800.0,11.5667,11.5766,11.5468,11.5766,114800.0
2007-02-05 11:50:00,11.68,11.81,11.68,11.81,465600.0,11.5766,11.7054,11.5766,11.7054,465600.0
2007-02-05 12:00:00,11.81,11.81,11.78,11.79,115200.0,11.7054,11.7054,11.6757,11.6856,115200.0
2007-02-05 12:10:00,11.79,11.79,11.76,11.76,43200.0,11.6856,11.6856,11.6559,11.6559,43200.0
2007-02-05 12:20:00,11.77,11.77,11.76,11.77,48400.0,11.6658,11.6658,11.6559,11.6658,48400.0
2007-02-05 12:30:00,11.77,11.79,11.76,11.77,68000.0,11.6658,11.6856,11.6559,11.6658,68000.0
2007-02-05 12:40:00,11.77,11.77,11.72,11.76,75200.0,11.6658,11.6658,11.6162,11.6559,75200.0
2007-02-05 12:50:00,11.75,11.79,11.75,11.78,108400.0,11.6459,11.6856,11.6459,11.6757,108400.0
2007-02-05 13:00:00,11.79,11.81,11.78,11.78,62400.0,11.6856,11.7054,11.6757,11.6757,62400.0
2007-02-05 13:10:00,11.79,11.8,11.79,11.79,34400.0,11.6856,11.6955,11.6856,11.6856,34400.0
2007-02-05 13:20:00,11.79,11.81,11.79,11.81,70800.0,11.6856,11.7054,11.6856,11.7054,70800.0
2007-02-05 13:30:00,11.81,11.81,11.77,11.77,124800.0,11.7054,11.7054,11.6658,11.6658,124800.0
2007-02-05 13:40:00,11.77,11.78,11.77,11.78,70000.0,11.6658,11.6757,11.6658,11.6757,70000.0
2007-02-05 13:50:00,11.78,11.8,11.77,11.8,91200.0,11.6757,11.6955,11.6658,11.6955,91200.0
2007-02-05 14:00:00,11.8,11.81,11.8,11.8,89200.0,11.6955,11.7054,11.6955,11.6955,89200.0
2007-02-05 14:10:00,11.8,11.81,11.79,11.79,38800.0,11.6955,11.7054,11.6856,11.6856,38800.0
2007-02-05 14:20:00,11.8,11.81,11.79,11.79,84000.0,11.6955,11.7054,11.6856,11.6856,84000.0
2007-02-05 14:30:00,11.79,11.8,11.78,11.78,82400.0,11.6856,11.6955,11.6757,11.6757,82400.0
2007-02-05 14:40:00,11.78,11.81,11.78,11.8,125200.0,11.6757,11.7054,11.6757,11.6955,125200.0
2007-02-05 14:50:00,11.81,11.81,11.8,11.8,76000.0,11.7054,11.7054,11.6955,11.6955,76000.0
2007-02-05 15:00:00,11.8,11.81,11.79,11.8,130800.0,11.6955,11.7054,11.6856,11.6955,130800.0
2007-02-05 15:10:00,11.8,11.84,11.8,11.82,153600.0,11.6955,11.7351,11.6955,11.7153,153600.0
2007-02-05 15:20:00,11.81,11.81,11.76,11.8,238400.0,11.7054,11.7054,11.6559,11.6955,238400.0
2007-02-05 15:30:00,11.8,11.8,11.77,11.78,240800.0,11.6955,11.6955,11.6658,11.6757,240800.0
2007-02-05 15:40:00,11.78,11.78,11.77,11.78,157600.0,11.6757,11.6757,11.6658,11.6757,157600.0
2007-02-05 15:50:00,11.78,11.79,11.77,11.77,226000.0,11.6757,11.6856,11.6658,11.6658,226000.0
2007-02-06 09:30:00,11.8,11.81,11.71,11.73,66000.0,11.6955,11.7054,11.6063,11.6261,66000.0
2007-02-06 09:40:00,11.73,11.8,11.73,11.78,73600.0,11.6261,11.6955,11.6261,11.6757,73600.0
2007-02-06 09:50:00,11.78,11.81,11.77,11.78,65200.0,11.6757,11.7054,11.6658,11.6757,65200.0
2007-02-06 10:00:00,11.78,11.78,11.74,11.75,445200.0,11.6757,11.6757,11.636,11.6459,445200.0
2007-02-06 10:10:00,11.74,11.74,11.66,11.73,253200.0,11.636,11.636,11.5567,11.6261,253200.0
2007-02-06 10:20:00,11.73,11.75,11.73,11.74,76400.0,11.6261,11.6459,11.6261,11.636,76400.0
2007-02-06 10:30:00,11.74,11.75,11.73,11.75,198000.0,11.636,11.6459,11.6261,11.6459,198000.0
2007-02-06 10:40:00,11.75,11.77,11.75,11.76,316400.0,11.6459,11.6658,11.6459,11.6559,316400.0
2007-02-06 10:50:00,11.76,11.76,11.74,11.75,253200.0,11.6559,11.6559,11.636,11.6459,253200.0
2007-02-06 11:00:00,11.75,11.78,11.75,11.76,182800.0,11.6459,11.6757,11.6459,11.6559,182800.0
2007-02-06 11:10:00,11.76,11.77,11.75,11.76,125600.0,11.6559,11.6658,11.6459,11.6559,125600.0
2007-02-06 11:20:00,11.76,11.77,11.75,11.77,152800.0,11.6559,11.6658,11.6459,11.6658,152800.0
2007-02-06 11:30:00,11.77,11.79,11.77,11.79,215600.0,11.6658,11.6856,11.6658,11.6856,215600.0
2007-02-06 11:40:00,11.79,11.85,11.79,11.83,300000.0,11.6856,11.7451,11.6856,11.7252,300000.0
2007-02-06 11:50:00,11.83,11.83,11.82,11.82,62000.0,11.7252,11.7252,11.7153,11.7153,62000.0
2007-02-06 12:00:00,11.82,11.83,11.81,11.83,117200.0,11.7153,11.7252,11.7054,11.7252,117200.0
2007-02-06 12:10:00,11.83,11.83,11.83,11.83,112400.0,11.7252,11.7252,11.7252,11.7252,112400.0
2007-02-06 12:20:00,11.83,11.83,11.82,11.83,278400.0,11.7252,11.7252,11.7153,11.7252,278400.0
2007-02-06 12:30:00,11.83,11.83,11.81,11.83,682800.0,11.7252,11.7252,11.7054,11.7252,682800.0
2007-02-06 12:40:00,11.83,11.87,11.82,11.87,256000.0,11.7252,11.7649,11.7153,11.7649,256000.0
2007-02-06 12:50:00,11.87,11.9,11.86,11.9,1408000.0,11.7649,11.7946,11.755,11.7946,1408000.0
2007-02-06 13:00:00,11.9,11.91,11.86,11.87,106400.0,11.7946,11.8045,11.755,11.7649,106400.0
2007-02-06 13:10:00,11.87,11.87,11.8,11.8,375600.0,11.7649,11.7649,11.6955,11.6955,375600.0
2007-02-06 13:20:00,11.8,11.8,11.76,11.76,47200.0,11.6955,11.6955,11.6559,11.6559,47200.0
2007-02-06 13:30:00,11.76,11.77,11.75,11.77,84400.0,11.6559,11.6658,11.6459,11.6658,84400.0
2007-02-06 13:40:00,11.77,11.78,11.76,11.77,126000.0,11.6658,11.6757,11.6559,11.6658,126000.0
2007-02-06 13:50:00,11.77,11.78,11.76,11.78,106000.0,11.6658,11.6757,11.6559,11.6757,106000.0
2007-02-06 14:00:00,11.78,11.8,11.77,11.77,139600.0,11.6757,11.6955,11.6658,11.6658,139600.0
2007-02-06 14:10:00,11.77,11.78,11.76,11.77,136800.0,11.6658,11.6757,11.6559,11.6658,136800.0
2007-02-06 14:20:00,11.78,11.78,11.76,11.77,159600.0,11.6757,11.6757,11.6559,11.6658,159600.0
2007-02-06 14:30:00,11.77,11.81,11.77,11.79,185600.0,11.6658,11.7054,11.6658,11.6856,185600.0
2007-02-06 14:40:00,11.8,11.8,11.77,11.78,311600.0,11.6955,11.6955,11.6658,11.6757,311600.0
2007-02-06 14:50:00,11.78,11.79,11.77,11.78,130800.0,11.6757,11.6856,11.6658,11.6757,130800.0
2007-02-06 15:00:00,11.78,11.82,11.78,11.82,134400.0,11.6757,11.7153,11.6757,11.7153,134400.0
2007-02-06 15:10:00,11.82,11.82,11.81,11.81,123600.0,11.7153,11.7153,11.7054,11.7054,123600.0
2007-02-06 15:20:00,11.81,11.81,11.78,11.81,238400.0,11.7054,11.7054,11.6757,11.7054,238400.0
2007-02-06 15:30:00,11.81,11.82,11.8,11.8,667600.0,11.7054,11.7153,11.6955,11.6955,667600.0
2007-02-06 15:40:00,11.8,11.8,11.77,11.78,478800.0,11.6955,11.6955,11.6658,11.6757,478800.0
2007-02-06 15:50:00,11.79,11.8,11.77,11.8,292000.0,11.6856,11.6955,11.6658,11.6955,292000.0
2007-02-07 09:30:00,11.8,11.8,11.77,11.77,262000.0,11.6955,11.6955,11.6658,11.6658,262000.0
2007-02-07 09:40:00,11.77,11.85,11.77,11.81,1076000.0,11.6658,11.7451,11.6658,11.7054,1076000.0
2007-02-07 09:50:00,11.81,11.85,11.79,11.85,1186800.0,11.7054,11.7451,11.6856,11.7451,1186800.0
2007-02-07 10:00:00,11.85,11.88,11.84,11.88,169600.0,11.7451,11.7748,11.7351,11.7748,169600.0
2007-02-07 10:10:00,11.88,11.99,11.88,11.99,312400.0,11.7748,11.8838,11.7748,11.8838,312400.0
2007-02-07 10:20:00,11.99,12.04,11.99,11.99,290400.0,11.8838,11.9334,11.8838,11.8838,290400.0
2007-02-07 10:30:00,12.0,12.03,11.99,12.03,638000.0,11.8937,11.9235,11.8838,11.9235,638000.0
2007-02-07 10:40:00,12.02,12.02,11.99,12.0,146000.0,11.9136,11.9136,11.8838,11.8937,146000.0
2007-02-07 10:50:00,12.0,12.0,11.97,11.97,59600.0,11.8937,11.8937,11.864,11.864,59600.0
2007-02-07 11:00:00,11.97,11.98,11.94,11.95,197600.0,11.864,11.8739,11.8343,11.8442,197600.0
2007-02-07 11:10:00,11.95,11.96,11.9,11.9,667200.0,11.8442,11.8541,11.7946,11.7946,667200.0
2007-02-07 11:20:00,11.9,11.91,11.86,11.89,568000.0,11.7946,11.8045,11.755,11.7847,568000.0
2007-02-07 11:30:00,11.89,11.9,11.87,11.88,189600.0,11.7847,11.7946,11.7649,11.7748,189600.0
2007-02-07 11:40:00,11.88,11.92,11.88,11.91,180800.0,11.7748,11.8144,11.7748,11.8045,180800.0
2007-02-07 11:50:00,11.91,11.91,11.89,11.91,42400.0,11.8045,11.8045,11.7847,11.8045,42400.0
2007-02-07 12:00:00,11.91,11.91,11.9,11.91,32000.0,11.8045,11.8045,11.7946,11.8045,32000.0
2007-02-07 12:10:00,11.91,11.93,11.9,11.92,71200.0,11.8045,11.8244,11.7946,11.8144,71200.0
2007-02-07 12:20:00,11.92,11.93,11.92,11.93,48000.0,11.8144,11.8244,11.8144,11.8244,48000.0
2007-02-07 12:30:00,11.93,11.93,11.9,11.91,86000.0,11.8244,11.8244,11.7946,11.8045,86000.0
2007-02-07 12:40:00,11.91,11.91,11.9,11.9,96800.0,11.8045,11.8045,11.7946,11.7946,96800.0
2007-02-07 12:50:00,11.9,11.91,11.9,11.9,77200.0,11.7946,11.8045,11.7946,11.7946,77200.0
2007-02-07 13:00:00,11.9,11.92,11.9,11.92,146400.0,11.7946,11.8144,11.7946,11.8144,146400.0
2007-02-07 13:10:00,11.92,11.92,11.9,11.91,74400.0,11.8144,11.8144,11.7946,11.8045,74400.0
2007-02-07 13:20:00,11.91,11.93,11.9,11.93,157600.0,11.8045,11.8244,11.7946,11.8244,157600.0
2007-02-07 13:30:00,11.92,11.92,11.91,11.91,35200.0,11.8144,11.8144,11.8045,11.8045,35200.0
2007-02-07 13:40:00,11.91,11.92,11.88,11.88,206000.0,11.8045,11.8144,11.7748,11.7748,206000.0
2007-02-07 13:50:00,11.88,11.88,11.82,11.82,154800.0,11.7748,11.7748,11.7153,11.7153,154800.0
2007-02-07 14:00:00,11.82,11.83,11.81,11.82,307200.0,11.7153,11.7252,11.7054,11.7153,307200.0
2007-02-07 14:10:00,11.82,11.82,11.81,11.82,119200.0,11.7153,11.7153,11.7054,11.7153,119200.0
2007-02-07 14:20:00,11.82,11.88,11.82,11.88,246800.0,11.7153,11.7748,11.7153,11.7748,246800.0
2007-02-07 14:30:00,11.88,11.88,11.86,11.87,372000.0,11.7748,11.7748,11.755,11.7649,372000.0
2007-02-07 14:40:00,11.87,11.88,11.86,11.88,176400.0,11.7649,11.7748,11.755,11.7748,176400.0
2007-02-07 14:50:00,11.88,11.91,11.87,11.9,230400.0,11.7748,11.8045,11.7649,11.7946,230400.0
2007-02-07 15:00:00,11.9,11.9,11.89,11.9,208000.0,11.7946,11.7946,11.7847,11.7946,208000.0
2007-02-07 15:10:00,11.9,11.9,11.88,11.89,171200.0,11.7946,11.7946,11.7748,11.7847,171200.0
2007-02-07 15:20:00,11.89,11.9,11.88,11.88,257600.0,11.7847,11.7946,11.7748,11.7748,257600.0
2007-02-07 15:30:00,11.88,11.9,11.87,11.87,427200.0,11.7748,11.7946,11.7649,11.7649,427200.0
2007-02-07 15:40:00,11.88,11.93,11.88,11.93,406000.0,11.7748,11.8244,11.7748,11.8244,406000.0
2007-02-07 15:50:00,11.93,11.95,11.91,11.92,453600.0,11.8244,11.8442,11.8045,11.8144,453600.0
2007-02-09 09:30:00,11.86,11.93,11.81,11.9,230000.0,11.755,11.8244,11.7054,11.7946,230000.0
2007-02-09 09:40:00,11.9,11.94,11.89,11.9,176000.0,11.7946,11.8343,11.7847,11.7946,176000.0
2007-02-09 09:50:00,11.9,11.99,11.9,11.95,111600.0,11.7946,11.8838,11.7946,11.8442,111600.0
2007-02-09 10:00:00,11.94,11.94,11.91,11.92,56400.0,11.8343,11.8343,11.8045,11.8144,56400.0
2007-02-09 10:10:00,11.92,11.94,11.91,11.92,197600.0,11.8144,11.8343,11.8045,11.8144,197600.0
2007-02-09 10:20:00,11.92,11.93,11.91,11.91,40400.0,11.8144,11.8244,11.8045,11.8045,40400.0
2007-02-09 10:30:00,11.91,11.93,11.91,11.92,80800.0,11.8045,11.8244,11.8045,11.8144,80800.0
2007-02-09 10:40:00,11.92,11.93,11.92,11.93,36000.0,11.8144,11.8244,11.8144,11.8244,36000.0
2007-02-09 10:50:00,11.93,11.93,11.9,11.9,61600.0,11.8244,11.8244,11.7946,11.7946,61600.0
2007-02-09 11:00:00,11.9,11.93,11.9,11.9,89600.0,11.7946,11.8244,11.7946,11.7946,89600.0
2007-02-09 11:10:00,11.9,11.93,11.9,11.91,111200.0,11.7946,11.8244,11.7946,11.8045,111200.0
2007-02-09 11:20:00,11.9,11.93,11.9,11.93,88000.0,11.7946,11.8244,11.7946,11.8244,88000.0
2007-02-09 11:30:00,11.92,11.94,11.92,11.94,54000.0,11.8144,11.8343,11.8144,11.8343,54000.0
2007-02-09 11:40:00,11.93,11.96,11.93,11.96,238800.0,11.8244,11.8541,11.8244,11.8541,238800.0
2007-02-09 11:50:00,11.96,11.96,11.94,11.94,68400.0,11.8541,11.8541,11.8343,11.8343,68400.0
2007-02-09 12:00:00,11.94,11.96,11.94,11.96,146400.0,11.8343,11.8541,11.8343,11.8541,146400.0
2007-02-09 12:10:00,11.96,11.97,11.95,11.96,74000.0,11.8541,11.864,11.8442,11.8541,74000.0
2007-02-09 12:20:00,11.96,11.97,11.94,11.95,212000.0,11.8541,11.864,11.8343,11.8442,212000.0
2007-02-09 12:30:00,11.95,11.95,11.93,11.93,165200.0,11.8442,11.8442,11.8244,11.8244,165200.0
2007-02-09 12:40:00,11.94,11.94,11.93,11.93,105200.0,11.8343,11.8343,11.8244,11.8244,105200.0
2007-02-09 12:50:00,11.93,11.93,11.89,11.89,280800.0,11.8244,11.8244,11.7847,11.7847,280800.0
2007-02-09 13:00:00,11.89,11.92,11.88,11.92,301200.0,11.7847,11.8144,11.7748,11.8144,301200.0
2007-02-09 13:10:00,11.91,11.94,11.91,11.93,197600.0,11.8045,11.8343,11.8045,11.8244,197600.0
2007-02-09 13:20:00,11.93,11.96,11.93,11.96,246800.0,11.8244,11.8541,11.8244,11.8541,246800.0
2007-02-09 13:30:00,11.96,11.96,11.91,11.91,578000.0,11.8541,11.8541,11.8045,11.8045,578000.0
2007-02-09 13:40:00,11.91,11.92,11.89,11.9,144800.0,11.8045,11.8144,11.7847,11.7946,144800.0
2007-02-09 13:50:00,11.9,11.9,11.89,11.89,101600.0,11.7946,11.7946,11.7847,11.7847,101600.0
2007-02-09 14:00:00,11.89,11.9,11.88,11.88,105200.0,11.7847,11.7946,11.7748,11.7748,105200.0
2007-02-09 14:10:00,11.88,11.89,11.81,11.85,260800.0,11.7748,11.7847,11.7054,11.7451,260800.0
2007-02-09 14:20:00,11.85,11.85,11.79,11.8,100000.0,11.7451,11.7451,11.6856,11.6955,100000.0
2007-02-09 14:30:00,11.8,11.8,11.75,11.76,141600.0,11.6955,11.6955,11.6459,11.6559,141600.0
2007-02-09 14:40:00,11.76,11.76,11.7,11.74,240000.0,11.6559,11.6559,11.5964,11.636,240000.0
2007-02-09 14:50:00,11.74,11.78,11.72,11.78,123600.0,11.636,11.6757,11.6162,11.6757,123600.0
2007-02-09 15:00:00,11.78,11.84,11.78,11.83,153200.0,11.6757,11.7351,11.6757,11.7252,153200.0
2007-02-09 15:10:00,11.83,11.83,11.79,11.79,86000.0,11.7252,11.7252,11.6856,11.6856,86000.0
2007-02-09 15:20:00,11.79,11.82,11.77,11.81,155200.0,11.6856,11.7153,11.6658,11.7054,155200.0
2007-02-09 15:30:00,11.82,11.85,11.8,11.85,100800.0,11.7153,11.7451,11.6955,11.7451,100800.0
2007-02-09 15:40:00,11.85,11.85,11.81,11.81,98400.0,11.7451,11.7451,11.7054,11.7054,98400.0
2007-02-09 15:50:00,11.81,11.81,11.74,11.75,442800.0,11.7054,11.7054,11.636,11.6459,442800.0
2007-02-12 09:30:00,11.7,11.76,11.63,11.76,262000.0,11.5964,11.6559,11.527,11.6559,262000.0
2007-02-12 09:40:00,11.76,11.77,11.69,11.75,86400.0,11.6559,11.6658,11.5865,11.6459,86400.0
2007-02-12 09:50:00,11.75,11.84,11.75,11.79,114000.0,11.6459,11.7351,11.6459,11.6856,114000.0
2007-02-12 10:00:00,11.79,11.83,11.78,11.81,217200.0,11.6856,11.7252,11.6757,11.7054,217200.0
2007-02-12 10:10:00,11.81,11.87,11.81,11.85,116000.0,11.7054,11.7649,11.7054,11.7451,116000.0
2007-02-12 10:20:00,11.87,11.91,11.85,11.89,333200.0,11.7649,11.8045,11.7451,11.7847,333200.0
2007-02-12 10:30:00,11.88,11.89,11.86,11.87,233200.0,11.7748,11.7847,11.755,11.7649,233200.0
2007-02-12 10:40:00,11.87,11.88,11.87,11.88,151600.0,11.7649,11.7748,11.7649,11.7748,151600.0
2007-02-12 10:50:00,11.88,11.88,11.84,11.85,118800.0,11.7748,11.7748,11.7351,11.7451,118800.0
2007-02-12 11:00:00,11.85,11.87,11.85,11.86,99600.0,11.7451,11.7649,11.7451,11.755,99600.0
2007-02-12 11:10:00,11.86,11.86,11.84,11.85,49600.0,11.755,11.755,11.7351,11.7451,49600.0
2007-02-12 11:20:00,11.85,11.87,11.85,11.85,123200.0,11.7451,11.7649,11.7451,11.7451,123200.0
2007-02-12 11:30:00,11.85,11.86,11.84,11.85,65200.0,11.7451,11.755,11.7351,11.7451,65200.0
2007-02-12 11:40:00,11.85,11.85,11.83,11.84,42000.0,11.7451,11.7451,11.7252,11.7351,42000.0
2007-02-12 11:50:00,11.83,11.85,11.82,11.85,38000.0,11.7252,11.7451,11.7153,11.7451,38000.0
2007-02-12 12:00:00,11.85,11.86,11.82,11.83,498800.0,11.7451,11.755,11.7153,11.7252,498800.0
2007-02-12 12:10:00,11.83,11.84,11.83,11.84,112000.0,11.7252,11.7351,11.7252,11.7351,112000.0
2007-02-12 12:20:00,11.84,11.84,11.82,11.82,27200.0,11.7351,11.7351,11.7153,11.7153,27200.0
2007-02-12 12:30:00,11.82,11.83,11.81,11.83,37600.0,11.7153,11.7252,11.7054,11.7252,37600.0
2007-02-12 12:40:00,11.83,11.84,11.82,11.83,59200.0,11.7252,11.7351,11.7153,11.7252,59200.0
2007-02-12 12:50:00,11.83,11.86,11.83,11.86,99600.0,11.7252,11.755,11.7252,11.755,99600.0
2007-02-12 13:00:00,11.86,11.86,11.84,11.85,237200.0,11.755,11.755,11.7351,11.7451,237200.0
2007-02-12 13:10:00,11.85,11.85,11.84,11.84,27200.0,11.7451,11.7451,11.7351,11.7351,27200.0
2007-02-12 13:20:00,11.85,11.85,11.84,11.85,91600.0,11.7451,11.7451,11.7351,11.7451,91600.0
2007-02-12 13:30:00,11.85,11.85,11.84,11.84,48400.0,11.7451,11.7451,11.7351,11.7351,48400.0
2007-02-12 13:40:00,11.84,11.85,11.84,11.85,74000.0,11.7351,11.7451,11.7351,11.7451,74000.0
2007-02-12 13:50:00,11.85,11.87,11.83,11.86,99200.0,11.7451,11.7649,11.7252,11.755,99200.0
2007-02-12 14:00:00,11.86,11.86,11.84,11.84,146000.0,11.755,11.755,11.7351,11.7351,146000.0
2007-02-12 14:10:00,11.85,11.86,11.84,11.86,55600.0,11.7451,11.755,11.7351,11.755,55600.0
2007-02-12 14:20:00,11.86,11.86,11.81,11.83,106000.0,11.755,11.755,11.7054,11.7252,106000.0
2007-02-12 14:30:00,11.83,11.88,11.83,11.86,120400.0,11.7252,11.7748,11.7252,11.755,120400.0
2007-02-12 14:40:00,11.86,11.86,11.83,11.84,99600.0,11.755,11.755,11.7252,11.7351,99600.0
2007-02-12 14:50:00,11.84,11.86,11.83,11.85,81200.0,11.7351,11.755,11.7252,11.7451,81200.0
2007-02-12 15:00:00,11.85,11.86,11.83,11.85,98000.0,11.7451,11.755,11.7252,11.7451,98000.0
2007-02-12 15:10:00,11.85,11.87,11.85,11.86,97600.0,11.7451,11.7649,11.7451,11.755,97600.0
2007-02-12 15:20:00,11.87,11.88,11.85,11.86,138800.0,11.7649,11.7748,11.7451,11.755,138800.0
2007-02-12 15:30:00,11.86,11.87,11.84,11.84,80400.0,11.755,11.7649,11.7351,11.7351,80400.0
2007-02-12 15:40:00,11.84,11.85,11.83,11.84,240000.0,11.7351,11.7451,11.7252,11.7351,240000.0
2007-02-12 15:50:00,11.84,11.85,11.83,11.84,288000.0,11.7351,11.7451,11.7252,11.7351,288000.0
2007-02-13 09:30:00,11.88,12.0,11.88,11.96,176400.0,11.7748,11.8937,11.7748,11.8541,176400.0
2007-02-13 09:40:00,11.96,12.06,11.96,12.02,218800.0,11.8541,11.9532,11.8541,11.9136,218800.0
2007-02-13 09:50:00,12.02,12.03,11.96,11.99,327600.0,11.9136,11.9235,11.8541,11.8838,327600.0
2007-02-13 10:00:00,11.99,12.04,11.97,11.99,504400.0,11.8838,11.9334,11.864,11.8838,504400.0
2007-02-13 10:10:00,12.0,12.05,12.0,12.05,358000.0,11.8937,11.9433,11.8937,11.9433,358000.0
2007-02-13 10:20:00,12.05,12.12,12.05,12.1,207600.0,11.9433,12.0127,11.9433,11.9928,207600.0
2007-02-13 10:30:00,12.1,12.11,12.07,12.09,140400.0,11.9928,12.0028,11.9631,11.9829,140400.0
2007-02-13 10:40:00,12.09,12.09,12.06,12.09,65200.0,11.9829,11.9829,11.9532,11.9829,65200.0
2007-02-13 10:50:00,12.09,12.14,12.09,12.13,351200.0,11.9829,12.0325,11.9829,12.0226,351200.0
2007-02-13 11:00:00,12.13,12.13,12.09,12.09,49600.0,12.0226,12.0226,11.9829,11.9829,49600.0
2007-02-13 11:10:00,12.1,12.1,12.0,12.0,270400.0,11.9928,11.9928,11.8937,11.8937,270400.0
2007-02-13 11:20:00,12.0,12.05,11.99,12.04,66000.0,11.8937,11.9433,11.8838,11.9334,66000.0
2007-02-13 11:30:00,12.04,12.05,12.01,12.02,52800.0,11.9334,11.9433,11.9036,11.9136,52800.0
2007-02-13 11:40:00,12.02,12.03,12.01,12.03,23600.0,11.9136,11.9235,11.9036,11.9235,23600.0
2007-02-13 11:50:00,12.03,12.1,12.02,12.09,172800.0,11.9235,11.9928,11.9136,11.9829,172800.0
2007-02-13 12:00:00,12.09,12.1,12.08,12.1,97200.0,11.9829,11.9928,11.973,11.9928,97200.0
2007-02-13 12:10:00,12.09,12.12,12.07,12.12,140800.0,11.9829,12.0127,11.9631,12.0127,140800.0
2007-02-13 12:20:00,12.12,12.17,12.11,12.17,195200.0,12.0127,12.0622,12.0028,12.0622,195200.0
2007-02-13 12:30:00,12.17,12.19,12.17,12.18,308800.0,12.0622,12.082,12.0622,12.0721,308800.0
2007-02-13 12:40:00,12.18,12.19,12.17,12.18,76400.0,12.0721,12.082,12.0622,12.0721,76400.0
2007-02-13 12:50:00,12.18,12.18,12.14,12.15,112800.0,12.0721,12.0721,12.0325,12.0424,112800.0
2007-02-13 13:00:00,12.15,12.18,12.15,12.17,54400.0,12.0424,12.0721,12.0424,12.0622,54400.0
2007-02-13 13:10:00,12.17,12.17,12.17,12.17,55600.0,12.0622,12.0622,12.0622,12.0622,55600.0
2007-02-13 13:20:00,12.17,12.17,12.15,12.17,93600.0,12.0622,12.0622,12.0424,12.0622,93600.0
2007-02-13 13:30:00,12.17,12.22,12.17,12.22,269200.0,12.0622,12.1118,12.0622,12.1118,269200.0
2007-02-13 13:40:00,12.22,12.23,12.19,12.2,254000.0,12.1118,12.1217,12.082,12.092,254000.0
2007-02-13 13:50:00,12.2,12.2,12.15,12.15,67600.0,12.092,12.092,12.0424,12.0424,67600.0
2007-02-13 14:00:00,12.15,12.18,12.15,12.18,88800.0,12.0424,12.0721,12.0424,12.0721,88800.0
2007-02-13 14:10:00,12.18,12.19,12.16,12.19,97200.0,12.0721,12.082,12.0523,12.082,97200.0
2007-02-13 14:20:00,12.19,12.19,12.18,12.18,76800.0,12.082,12.082,12.0721,12.0721,76800.0
2007-02-13 14:30:00,12.18,12.18,12.15,12.18,76400.0,12.0721,12.0721,12.0424,12.0721,76400.0
2007-02-13 14:40:00,12.18,12.18,12.15,12.15,44800.0,12.0721,12.0721,12.0424,12.0424,44800.0
2007-02-13 14:50:00,12.15,12.15,12.12,12.13,102400.0,12.0424,12.0424,12.0127,12.0226,102400.0
2007-02-13 15:00:00,12.13,12.13,12.09,12.12,139600.0,12.0226,12.0226,11.9829,12.0127,139600.0
2007-02-13 15:10:00,12.12,12.13,12.09,12.13,234400.0,12.0127,12.0226,11.9829,12.0226,234400.0
2007-02-13 15:20:00,12.12,12.13,12.1,12.1,116400.0,12.0127,12.0226,11.9928,11.9928,116400.0
2007-02-13 15:30:00,12.1,12.12,12.09,12.12,148800.0,11.9928,12.0127,11.9829,12.0127,148800.0
2007-02-13 15:40:00,12.11,12.15,12.11,12.13,176400.0,12.0028,12.0424,12.0028,12.0226,176400.0
2007-02-13 15:50:00,12.13,12.14,12.12,12.12,284000.0,12.0226,12.0325,12.0127,12.0127,284000.0
2007-02-14 09:30:00,12.22,12.29,12.2,12.28,320000.0,12.1118,12.1812,12.092,12.1713,320000.0
2007-02-14 09:40:00,12.28,12.29,12.2,12.29,270800.0,12.1713,12.1812,12.092,12.1812,270800.0
2007-02-14 09:50:00,12.28,12.31,12.24,12.29,178000.0,12.1713,12.201,12.1316,12.1812,178000.0
2007-02-14 10:00:00,12.29,12.38,12.29,12.35,345200.0,12.1812,12.2704,12.1812,12.2406,345200.0
2007-02-14 10:10:00,12.35,12.4,12.34,12.38,278800.0,12.2406,12.2902,12.2307,12.2704,278800.0
2007-02-14 10:20:00,12.39,12.43,12.36,12.43,192800.0,12.2803,12.3199,12.2505,12.3199,192800.0
2007-02-14 10:30:00,12.43,12.48,12.38,12.41,394800.0,12.3199,12.3695,12.2704,12.3001,394800.0
2007-02-14 10:40:00,12.4,12.4,12.38,12.39,129600.0,12.2902,12.2902,12.2704,12.2803,129600.0
2007-02-14 10:50:00,12.39,12.41,12.3,12.39,848400.0,12.2803,12.3001,12.1911,12.2803,848400.0
2007-02-14 11:00:00,12.39,12.45,12.38,12.45,276800.0,12.2803,12.3397,12.2704,12.3397,276800.0
2007-02-14 11:10:00,12.45,12.46,12.42,12.43,144000.0,12.3397,12.3497,12.31,12.3199,144000.0
2007-02-14 11:20:00,12.43,12.45,12.43,12.44,263200.0,12.3199,12.3397,12.3199,12.3298,263200.0
2007-02-14 11:30:00,12.44,12.45,12.41,12.42,108400.0,12.3298,12.3397,12.3001,12.31,108400.0
2007-02-14 11:40:00,12.42,12.43,12.41,12.43,92000.0,12.31,12.3199,12.3001,12.3199,92000.0
2007-02-14 11:50:00,12.42,12.44,12.42,12.42,88400.0,12.31,12.3298,12.31,12.31,88400.0
2007-02-14 12:00:00,12.42,12.47,12.42,12.47,190000.0,12.31,12.3596,12.31,12.3596,190000.0
2007-02-14 12:10:00,12.47,12.52,12.47,12.49,478400.0,12.3596,12.4091,12.3596,12.3794,478400.0
2007-02-14 12:20:00,12.49,12.49,12.45,12.47,102400.0,12.3794,12.3794,12.3397,12.3596,102400.0
2007-02-14 12:30:00,12.46,12.51,12.46,12.51,189200.0,12.3497,12.3992,12.3497,12.3992,189200.0
2007-02-14 12:40:00,12.51,12.53,12.51,12.51,255200.0,12.3992,12.419,12.3992,12.3992,255200.0
2007-02-14 12:50:00,12.51,12.52,12.5,12.5,152800.0,12.3992,12.4091,12.3893,12.3893,152800.0
2007-02-14 13:00:00,12.51,12.51,12.49,12.5,145200.0,12.3992,12.3992,12.3794,12.3893,145200.0
2007-02-14 13:10:00,12.5,12.5,12.49,12.49,61600.0,12.3893,12.3893,12.3794,12.3794,61600.0
2007-02-14 13:20:00,12.5,12.5,12.48,12.48,108800.0,12.3893,12.3893,12.3695,12.3695,108800.0
2007-02-14 13:30:00,12.48,12.5,12.48,12.49,142400.0,12.3695,12.3893,12.3695,12.3794,142400.0
2007-02-14 13:40:00,12.49,12.5,12.49,12.49,401200.0,12.3794,12.3893,12.3794,12.3794,401200.0
2007-02-14 13:50:00,12.49,12.5,12.49,12.5,77600.0,12.3794,12.3893,12.3794,12.3893,77600.0
2007-02-14 14:00:00,12.5,12.5,12.49,12.5,81600.0,12.3893,12.3893,12.3794,12.3893,81600.0
2007-02-14 14:10:00,12.5,12.51,12.49,12.51,485600.0,12.3893,12.3992,12.3794,12.3992,485600.0
2007-02-14 14:20:00,12.51,12.52,12.5,12.52,214000.0,12.3992,12.4091,12.3893,12.4091,214000.0
2007-02-14 14:30:00,12.52,12.53,12.51,12.52,286000.0,12.4091,12.419,12.3992,12.4091,286000.0
2007-02-14 14:40:00,12.52,12.52,12.49,12.5,199600.0,12.4091,12.4091,12.3794,12.3893,199600.0
2007-02-14 14:50:00,12.5,12.51,12.49,12.51,151600.0,12.3893,12.3992,12.3794,12.3992,151600.0
2007-02-14 15:00:00,12.51,12.53,12.5,12.52,268000.0,12.3992,12.419,12.3893,12.4091,268000.0
2007-02-14 15:10:00,12.52,12.53,12.49,12.49,320000.0,12.4091,12.419,12.3794,12.3794,320000.0
2007-02-14 15:20:00,12.49,12.5,12.47,12.49,263200.0,12.3794,12.3893,12.3596,12.3794,263200.0
2007-02-14 15:30:00,12.49,12.5,12.49,12.49,558000.0,12.3794,12.3893,12.3794,12.3794,558000.0
2007-02-14 15:40:00,12.49,12.49,12.47,12.48,433200.0,12.3794,12.3794,12.3596,12.3695,433200.0
2007-02-14 15:50:00,12.48,12.48,12.47,12.47,483200.0,12.3695,12.3695,12.3596,12.3596,483200.0
2007-02-15 09:30:00,12.5,12.5,12.38,12.44,458400.0,12.3893,12.3893,12.2704,12.3298,458400.0
2007-02-15 09:40:00,12.43,12.45,12.4,12.4,374800.0,12.3199,12.3397,12.2902,12.2902,374800.0
2007-02-15 09:50:00,12.39,12.51,12.33,12.48,850000.0,12.2803,12.3992,12.2208,12.3695,850000.0
2007-02-15 10:00:00,12.48,12.48,12.41,12.44,490400.0,12.3695,12.3695,12.3001,12.3298,490400.0
2007-02-15 10:10:00,12.44,12.45,12.4,12.4,104000.0,12.3298,12.3397,12.2902,12.2902,104000.0
2007-02-15 10:20:00,12.4,12.41,12.39,12.4,124000.0,12.2902,12.3001,12.2803,12.2902,124000.0
2007-02-15 10:30:00,12.39,12.41,12.38,12.38,354000.0,12.2803,12.3001,12.2704,12.2704,354000.0
2007-02-15 10:40:00,12.38,12.41,12.38,12.39,97600.0,12.2704,12.3001,12.2704,12.2803,97600.0
2007-02-15 10:50:00,12.39,12.39,12.35,12.36,201600.0,12.2803,12.2803,12.2406,12.2505,201600.0
2007-02-15 11:00:00,12.36,12.38,12.36,12.37,194800.0,12.2505,12.2704,12.2505,12.2605,194800.0
2007-02-15 11:10:00,12.37,12.38,12.35,12.36,286000.0,12.2605,12.2704,12.2406,12.2505,286000.0
2007-02-15 11:20:00,12.36,12.37,12.36,12.37,96800.0,12.2505,12.2605,12.2505,12.2605,96800.0
2007-02-15 11:30:00,12.36,12.37,12.35,12.36,301200.0,12.2505,12.2605,12.2406,12.2505,301200.0
2007-02-15 11:40:00,12.36,12.38,12.35,12.37,166800.0,12.2505,12.2704,12.2406,12.2605,166800.0
2007-02-15 11:50:00,12.37,12.42,12.36,12.37,130800.0,12.2605,12.31,12.2505,12.2605,130800.0
2007-02-15 12:00:00,12.37,12.4,12.36,12.38,188400.0,12.2605,12.2902,12.2505,12.2704,188400.0
2007-02-15 12:10:00,12.38,12.38,12.36,12.38,80800.0,12.2704,12.2704,12.2505,12.2704,80800.0
2007-02-15 12:20:00,12.37,12.4,12.37,12.4,72800.0,12.2605,12.2902,12.2605,12.2902,72800.0
2007-02-15 12:30:00,12.4,12.41,12.38,12.4,87200.0,12.2902,12.3001,12.2704,12.2902,87200.0
2007-02-15 12:40:00,12.4,12.4,12.38,12.39,94000.0,12.2902,12.2902,12.2704,12.2803,94000.0
2007-02-15 12:50:00,12.39,12.42,12.38,12.38,179600.0,12.2803,12.31,12.2704,12.2704,179600.0
2007-02-15 13:00:00,12.37,12.41,12.36,12.4,118000.0,12.2605,12.3001,12.2505,12.2902,118000.0
2007-02-15 13:10:00,12.4,12.41,12.36,12.41,294800.0,12.2902,12.3001,12.2505,12.3001,294800.0
2007-02-15 13:20:00,12.41,12.41,12.4,12.4,79200.0,12.3001,12.3001,12.2902,12.2902,79200.0
2007-02-15 13:30:00,12.4,12.4,12.39,12.4,445600.0,12.2902,12.2902,12.2803,12.2902,445600.0
2007-02-15 13:40:00,12.4,12.41,12.39,12.39,101600.0,12.2902,12.3001,12.2803,12.2803,101600.0
2007-02-15 13:50:00,12.39,12.4,12.38,12.4,120800.0,12.2803,12.2902,12.2704,12.2902,120800.0
2007-02-15 14:00:00,12.4,12.41,12.4,12.41,62800.0,12.2902,12.3001,12.2902,12.3001,62800.0
2007-02-15 14:10:00,12.41,12.41,12.4,12.4,126000.0,12.3001,12.3001,12.2902,12.2902,126000.0
2007-02-15 14:20:00,12.4,12.4,12.4,12.4,50800.0,12.2902,12.2902,12.2902,12.2902,50800.0
2007-02-15 14:30:00,12.4,12.42,12.4,12.41,109200.0,12.2902,12.31,12.2902,12.3001,109200.0
2007-02-15 14:40:00,12.41,12.41,12.4,12.41,91600.0,12.3001,12.3001,12.2902,12.3001,91600.0
2007-02-15 14:50:00,12.41,12.41,12.39,12.4,183200.0,12.3001,12.3001,12.2803,12.2902,183200.0
2007-02-15 15:00:00,12.4,12.41,12.39,12.4,199600.0,12.2902,12.3001,12.2803,12.2902,199600.0
2007-02-15 15:10:00,12.4,12.41,12.39,12.41,224800.0,12.2902,12.3001,12.2803,12.3001,224800.0
2007-02-15 15:20:00,12.41,12.41,12.4,12.4,506000.0,12.3001,12.3001,12.2902,12.2902,506000.0
2007-02-15 15:30:00,12.4,12.4,12.39,12.4,279200.0,12.2902,12.2902,12.2803,12.2902,279200.0
2007-02-15 15:40:00,12.4,12.41,12.4,12.4,269200.0,12.2902,12.3001,12.2902,12.2902,269200.0
2007-02-15 15:50:00,12.4,12.41,12.39,12.4,408000.0,12.2902,12.3001,12.2803,12.2902,408000.0
2007-02-16 09:30:00,12.4,12.49,12.38,12.46,352400.0,12.2902,12.3794,12.2704,12.3497,352400.0
2007-02-16 09:40:00,12.46,12.47,12.35,12.43,157200.0,12.3497,12.3596,12.2406,12.3199,157200.0
2007-02-16 09:50:00,12.43,12.46,12.4,12.4,65200.0,12.3199,12.3497,12.2902,12.2902,65200.0
2007-02-16 10:00:00,12.39,12.42,12.38,12.42,98000.0,12.2803,12.31,12.2704,12.31,98000.0
2007-02-16 10:10:00,12.42,12.42,12.4,12.4,232000.0,12.31,12.31,12.2902,12.2902,232000.0
2007-02-16 10:20:00,12.4,12.43,12.4,12.42,150400.0,12.2902,12.3199,12.2902,12.31,150400.0
2007-02-16 10:30:00,12.42,12.42,12.39,12.42,177200.0,12.31,12.31,12.2803,12.31,177200.0
2007-02-16 10:40:00,12.41,12.42,12.4,12.4,86000.0,12.3001,12.31,12.2902,12.2902,86000.0
2007-02-16 10:50:00,12.41,12.42,12.39,12.4,206800.0,12.3001,12.31,12.2803,12.2902,206800.0
2007-02-16 11:00:00,12.4,12.41,12.38,12.4,192000.0,12.2902,12.3001,12.2704,12.2902,192000.0
2007-02-16 11:10:00,12.4,12.4,12.39,12.4,79200.0,12.2902,12.2902,12.2803,12.2902,79200.0
2007-02-16 11:20:00,12.4,12.41,12.39,12.4,131600.0,12.2902,12.3001,12.2803,12.2902,131600.0
2007-02-16 11:30:00,12.4,12.4,12.38,12.4,61200.0,12.2902,12.2902,12.2704,12.2902,61200.0
2007-02-16 11:40:00,12.4,12.41,12.39,12.4,150800.0,12.2902,12.3001,12.2803,12.2902,150800.0
2007-02-16 11:50:00,12.4,12.41,12.38,12.39,176000.0,12.2902,12.3001,12.2704,12.2803,176000.0
2007-02-16 12:00:00,12.38,12.4,12.38,12.4,115600.0,12.2704,12.2902,12.2704,12.2902,115600.0
2007-02-16 12:10:00,12.4,12.4,12.39,12.4,88000.0,12.2902,12.2902,12.2803,12.2902,88000.0
2007-02-16 12:20:00,12.4,12.4,12.4,12.4,64000.0,12.2902,12.2902,12.2902,12.2902,64000.0
2007-02-16 12:30:00,12.4,12.42,12.4,12.41,79200.0,12.2902,12.31,12.2902,12.3001,79200.0
2007-02-16 12:40:00,12.42,12.43,12.4,12.42,50400.0,12.31,12.3199,12.2902,12.31,50400.0
2007-02-16 12:50:00,12.42,12.43,12.4,12.43,112000.0,12.31,12.3199,12.2902,12.3199,112000.0
2007-02-16 13:00:00,12.43,12.43,12.4,12.42,98800.0,12.3199,12.3199,12.2902,12.31,98800.0
2007-02-16 13:10:00,12.42,12.42,12.4,12.4,110000.0,12.31,12.31,12.2902,12.2902,110000.0
2007-02-16 13:20:00,12.4,12.4,12.4,12.4,255200.0,12.2902,12.2902,12.2902,12.2902,255200.0
2007-02-16 13:30:00,12.4,12.42,12.39,12.41,68000.0,12.2902,12.31,12.2803,12.3001,68000.0
2007-02-16 13:40:00,12.41,12.41,12.4,12.4,58000.0,12.3001,12.3001,12.2902,12.2902,58000.0
2007-02-16 13:50:00,12.4,12.42,12.4,12.41,172800.0,12.2902,12.31,12.2902,12.3001,172800.0
2007-02-16 14:00:00,12.41,12.45,12.41,12.45,96400.0,12.3001,12.3397,12.3001,12.3397,96400.0
2007-02-16 14:10:00,12.45,12.45,12.4,12.42,195200.0,12.3397,12.3397,12.2902,12.31,195200.0
2007-02-16 14:20:00,12.42,12.43,12.4,12.42,146400.0,12.31,12.3199,12.2902,12.31,146400.0
2007-02-16 14:30:00,12.42,12.42,12.4,12.41,116800.0,12.31,12.31,12.2902,12.3001,116800.0
2007-02-16 14:40:00,12.41,12.41,12.4,12.4,188000.0,12.3001,12.3001,12.2902,12.2902,188000.0
2007-02-16 14:50:00,12.41,12.44,12.4,12.42,100400.0,12.3001,12.3298,12.2902,12.31,100400.0
2007-02-16 15:00:00,12.42,12.44,12.4,12.43,140400.0,12.31,12.3298,12.2902,12.3199,140400.0
2007-02-16 15:10:00,12.43,12.44,12.42,12.43,81200.0,12.3199,12.3298,12.31,12.3199,81200.0
2007-02-16 15:20:00,12.42,12.43,12.4,12.41,160400.0,12.31,12.3199,12.2902,12.3001,160400.0
2007-02-16 15:30:00,12.41,12.43,12.41,12.42,266800.0,12.3001,12.3199,12.3001,12.31,266800.0
2007-02-16 15:40:00,12.42,12.42,12.4,12.4,259200.0,12.31,12.31,12.2902,12.2902,259200.0
2007-02-16 15:50:00,12.4,12.43,12.4,12.43,332400.0,12.2902,12.3199,12.2902,12.3199,332400.0
2007-02-20 09:30:00,12.5,12.54,12.42,12.44,438400.0,12.3893,12.4289,12.31,12.3298,438400.0
2007-02-20 09:40:00,12.44,12.61,12.44,12.51,288400.0,12.3298,12.4983,12.3298,12.3992,288400.0
2007-02-20 09:50:00,12.51,12.54,12.35,12.37,455200.0,12.3992,12.4289,12.2406,12.2605,455200.0
2007-02-20 10:00:00,12.36,12.43,12.35,12.43,299200.0,12.2505,12.3199,12.2406,12.3199,299200.0
2007-02-20 10:10:00,12.42,12.45,12.41,12.45,292400.0,12.31,12.3397,12.3001,12.3397,292400.0
2007-02-20 10:20:00,12.45,12.45,12.43,12.45,124800.0,12.3397,12.3397,12.3199,12.3397,124800.0
2007-02-20 10:30:00,12.45,12.56,12.45,12.49,451600.0,12.3397,12.4488,12.3397,12.3794,451600.0
2007-02-20 10:40:00,12.48,12.49,12.47,12.48,149200.0,12.3695,12.3794,12.3596,12.3695,149200.0
2007-02-20 10:50:00,12.48,12.49,12.48,12.48,77200.0,12.3695,12.3794,12.3695,12.3695,77200.0
2007-02-20 11:00:00,12.48,12.5,12.43,12.43,183600.0,12.3695,12.3893,12.3199,12.3199,183600.0
2007-02-20 11:10:00,12.43,12.46,12.42,12.44,298000.0,12.3199,12.3497,12.31,12.3298,298000.0
2007-02-20 11:20:00,12.44,12.45,12.4,12.43,222800.0,12.3298,12.3397,12.2902,12.3199,222800.0
2007-02-20 11:30:00,12.42,12.43,12.4,12.42,532400.0,12.31,12.3199,12.2902,12.31,532400.0
2007-02-20 11:40:00,12.41,12.45,12.41,12.45,216000.0,12.3001,12.3397,12.3001,12.3397,216000.0
2007-02-20 11:50:00,12.45,12.45,12.42,12.43,204000.0,12.3397,12.3397,12.31,12.3199,204000.0
2007-02-20 12:00:00,12.43,12.43,12.42,12.43,133600.0,12.3199,12.3199,12.31,12.3199,133600.0
2007-02-20 12:10:00,12.43,12.43,12.42,12.42,176800.0,12.3199,12.3199,12.31,12.31,176800.0
2007-02-20 12:20:00,12.42,12.43,12.42,12.42,94800.0,12.31,12.3199,12.31,12.31,94800.0
2007-02-20 12:30:00,12.43,12.45,12.42,12.45,151200.0,12.3199,12.3397,12.31,12.3397,151200.0
2007-02-20 12:40:00,12.45,12.45,12.42,12.42,141200.0,12.3397,12.3397,12.31,12.31,141200.0
2007-02-20 12:50:00,12.42,12.42,12.39,12.4,243600.0,12.31,12.31,12.2803,12.2902,243600.0
2007-02-20 13:00:00,12.39,12.39,12.35,12.38,444800.0,12.2803,12.2803,12.2406,12.2704,444800.0
2007-02-20 13:10:00,12.38,12.38,12.37,12.38,273200.0,12.2704,12.2704,12.2605,12.2704,273200.0
2007-02-20 13:20:00,12.38,12.38,12.36,12.37,106800.0,12.2704,12.2704,12.2505,12.2605,106800.0
2007-02-20 13:30:00,12.37,12.38,12.37,12.37,100000.0,12.2605,12.2704,12.2605,12.2605,100000.0
2007-02-20 13:40:00,12.37,12.38,12.37,12.38,291200.0,12.2605,12.2704,12.2605,12.2704,291200.0
2007-02-20 13:50:00,12.38,12.41,12.38,12.39,131200.0,12.2704,12.3001,12.2704,12.2803,131200.0
2007-02-20 14:00:00,12.39,12.39,12.38,12.38,91200.0,12.2803,12.2803,12.2704,12.2704,91200.0
2007-02-20 14:10:00,12.38,12.38,12.38,12.38,193600.0,12.2704,12.2704,12.2704,12.2704,193600.0
2007-02-20 14:20:00,12.38,12.38,12.37,12.38,153200.0,12.2704,12.2704,12.2605,12.2704,153200.0
2007-02-20 14:30:00,12.38,12.38,12.37,12.38,120400.0,12.2704,12.2704,12.2605,12.2704,120400.0
2007-02-20 14:40:00,12.38,12.38,12.37,12.38,87200.0,12.2704,12.2704,12.2605,12.2704,87200.0
2007-02-20 14:50:00,12.38,12.43,12.38,12.43,132000.0,12.2704,12.3199,12.2704,12.3199,132000.0
2007-02-20 15:00:00,12.43,12.43,12.4,12.4,308400.0,12.3199,12.3199,12.2902,12.2902,308400.0
2007-02-20 15:10:00,12.4,12.4,12.38,12.39,254400.0,12.2902,12.2902,12.2704,12.2803,254400.0
2007-02-20 15:20:00,12.4,12.4,12.37,12.38,232800.0,12.2902,12.2902,12.2605,12.2704,232800.0
2007-02-20 15:30:00,12.37,12.38,12.37,12.38,309600.0,12.2605,12.2704,12.2605,12.2704,309600.0
2007-02-20 15:40:00,12.38,12.38,12.37,12.38,284800.0,12.2704,12.2704,12.2605,12.2704,284800.0
2007-02-20 15:50:00,12.38,12.38,12.37,12.37,475200.0,12.2704,12.2704,12.2605,12.2605,475200.0
2007-02-21 09:30:00,12.37,12.38,12.23,12.24,250400.0,12.2605,12.2704,12.1217,12.1316,250400.0
2007-02-21 09:40:00,12.24,12.3,12.24,12.27,266000.0,12.1316,12.1911,12.1316,12.1613,266000.0
2007-02-21 09:50:00,12.28,12.28,12.2,12.2,298000.0,12.1713,12.1713,12.092,12.092,298000.0
2007-02-21 10:00:00,12.2,12.22,12.16,12.19,383600.0,12.092,12.1118,12.0523,12.082,383600.0
2007-02-21 10:10:00,12.19,12.23,12.15,12.19,436400.0,12.082,12.1217,12.0424,12.082,436400.0
2007-02-21 10:20:00,12.19,12.19,12.16,12.18,206400.0,12.082,12.082,12.0523,12.0721,206400.0
2007-02-21 10:30:00,12.18,12.19,12.09,12.12,366800.0,12.0721,12.082,11.9829,12.0127,366800.0
2007-02-21 10:40:00,12.12,12.13,12.09,12.11,307600.0,12.0127,12.0226,11.9829,12.0028,307600.0
2007-02-21 10:50:00,12.11,12.16,12.1,12.13,312800.0,12.0028,12.0523,11.9928,12.0226,312800.0
2007-02-21 11:00:00,12.12,12.17,12.1,12.16,194000.0,12.0127,12.0622,11.9928,12.0523,194000.0
2007-02-21 11:10:00,12.16,12.18,12.13,12.18,321600.0,12.0523,12.0721,12.0226,12.0721,321600.0
2007-02-21 11:20:00,12.18,12.18,12.12,12.12,212000.0,12.0721,12.0721,12.0127,12.0127,212000.0
2007-02-21 11:30:00,12.12,12.14,12.12,12.12,242000.0,12.0127,12.0325,12.0127,12.0127,242000.0
2007-02-21 11:40:00,12.12,12.12,12.1,12.1,284000.0,12.0127,12.0127,11.9928,11.9928,284000.0
2007-02-21 11:50:00,12.1,12.12,12.1,12.1,168400.0,11.9928,12.0127,11.9928,11.9928,168400.0
2007-02-21 12:00:00,12.1,12.1,12.09,12.09,255200.0,11.9928,11.9928,11.9829,11.9829,255200.0
2007-02-21 12:10:00,12.09,12.13,12.09,12.12,340400.0,11.9829,12.0226,11.9829,12.0127,340400.0
2007-02-21 12:20:00,12.12,12.12,12.11,12.11,195200.0,12.0127,12.0127,12.0028,12.0028,195200.0
2007-02-21 12:30:00,12.11,12.12,12.1,12.11,199200.0,12.0028,12.0127,11.9928,12.0028,199200.0
2007-02-21 12:40:00,12.11,12.12,12.1,12.1,149600.0,12.0028,12.0127,11.9928,11.9928,149600.0
2007-02-21 12:50:00,12.1,12.13,12.09,12.11,391600.0,11.9928,12.0226,11.9829,12.0028,391600.0
2007-02-21 13:00:00,12.11,12.11,12.05,12.11,452800.0,12.0028,12.0028,11.9433,12.0028,452800.0
2007-02-21 13:10:00,12.11,12.15,12.1,12.12,172800.0,12.0028,12.0424,11.9928,12.0127,172800.0
2007-02-21 13:20:00,12.12,12.15,12.08,12.08,294000.0,12.0127,12.0424,11.973,11.973,294000.0
2007-02-21 13:30:00,12.08,12.09,12.07,12.08,211200.0,11.973,11.9829,11.9631,11.973,211200.0
2007-02-21 13:40:00,12.08,12.09,12.08,12.09,162400.0,11.973,11.9829,11.973,11.9829,162400.0
2007-02-21 13:50:00,12.09,12.09,12.08,12.08,84400.0,11.9829,11.9829,11.973,11.973,84400.0
2007-02-21 14:00:00,12.08,12.08,12.05,12.06,381200.0,11.973,11.973,11.9433,11.9532,381200.0
2007-02-21 14:10:00,12.06,12.06,12.04,12.06,179600.0,11.9532,11.9532,11.9334,11.9532,179600.0
2007-02-21 14:20:00,12.06,12.1,12.06,12.06,196800.0,11.9532,11.9928,11.9532,11.9532,196800.0
2007-02-21 14:30:00,12.06,12.09,12.06,12.09,223600.0,11.9532,11.9829,11.9532,11.9829,223600.0
2007-02-21 14:40:00,12.09,12.09,12.06,12.06,187600.0,11.9829,11.9829,11.9532,11.9532,187600.0
2007-02-21 14:50:00,12.06,12.1,12.06,12.08,284400.0,11.9532,11.9928,11.9532,11.973,284400.0
2007-02-21 15:00:00,12.08,12.08,12.05,12.07,194800.0,11.973,11.973,11.9433,11.9631,194800.0
2007-02-21 15:10:00,12.07,12.07,12.01,12.03,568800.0,11.9631,11.9631,11.9036,11.9235,568800.0
2007-02-21 15:20:00,12.03,12.04,12.0,12.0,596800.0,11.9235,11.9334,11.8937,11.8937,596800.0
2007-02-21 15:30:00,12.0,12.0,11.96,12.0,569600.0,11.8937,11.8937,11.8541,11.8937,569600.0
2007-02-21 15:40:00,12.0,12.0,11.97,11.99,550800.0,11.8937,11.8937,11.864,11.8838,550800.0
2007-02-21 15:50:00,11.99,12.01,11.99,11.99,526000.0,11.8838,11.9036,11.8838,11.8838,526000.0
2007-02-22 09:30:00,11.43,11.71,11.31,11.71,3630800.0,11.3288,11.6063,11.2098,11.6063,3630800.0
2007-02-22 09:40:00,11.7,11.79,11.63,11.7,2334800.0,11.5964,11.6856,11.527,11.5964,2334800.0
2007-02-22 09:50:00,11.69,11.99,11.67,11.96,2142800.0,11.5865,11.8838,11.5667,11.8541,2142800.0
2007-02-22 10:00:00,11.95,12.13,11.88,11.9,1704400.0,11.8442,12.0226,11.7748,11.7946,1704400.0
2007-02-22 10:10:00,11.9,12.0,11.83,11.86,775200.0,11.7946,11.8937,11.7252,11.755,775200.0
2007-02-22 10:20:00,11.86,12.05,11.84,11.96,641600.0,11.755,11.9433,11.7351,11.8541,641600.0
2007-02-22 10:30:00,11.96,11.97,11.87,11.88,473200.0,11.8541,11.864,11.7649,11.7748,473200.0
2007-02-22 10:40:00,11.88,11.9,11.83,11.85,567200.0,11.7748,11.7946,11.7252,11.7451,567200.0
2007-02-22 10:50:00,11.85,11.9,11.76,11.76,598800.0,11.7451,11.7946,11.6559,11.6559,598800.0
2007-02-22 11:00:00,11.76,11.79,11.67,11.69,516000.0,11.6559,11.6856,11.5667,11.5865,516000.0
2007-02-22 11:10:00,11.69,11.79,11.64,11.73,569200.0,11.5865,11.6856,11.5369,11.6261,569200.0
2007-02-22 11:20:00,11.74,11.75,11.68,11.74,270000.0,11.636,11.6459,11.5766,11.636,270000.0
2007-02-22 11:30:00,11.73,11.78,11.7,11.77,440000.0,11.6261,11.6757,11.5964,11.6658,440000.0
2007-02-22 11:40:00,11.77,11.86,11.77,11.84,337600.0,11.6658,11.755,11.6658,11.7351,337600.0
2007-02-22 11:50:00,11.84,11.86,11.77,11.82,306800.0,11.7351,11.755,11.6658,11.7153,306800.0
2007-02-22 12:00:00,11.82,11.9,11.76,11.82,396800.0,11.7153,11.7946,11.6559,11.7153,396800.0
2007-02-22 12:10:00,11.82,11.87,11.78,11.8,146800.0,11.7153,11.7649,11.6757,11.6955,146800.0
2007-02-22 12:20:00,11.8,11.8,11.75,11.78,166000.0,11.6955,11.6955,11.6459,11.6757,166000.0
2007-02-22 12:30:00,11.77,11.8,11.77,11.79,57200.0,11.6658,11.6955,11.6658,11.6856,57200.0
2007-02-22 12:40:00,11.79,11.83,11.79,11.82,141600.0,11.6856,11.7252,11.6856,11.7153,141600.0
2007-02-22 12:50:00,11.82,11.85,11.78,11.79,177600.0,11.7153,11.7451,11.6757,11.6856,177600.0
2007-02-22 13:00:00,11.79,11.81,11.79,11.81,78400.0,11.6856,11.7054,11.6856,11.7054,78400.0
2007-02-22 13:10:00,11.81,11.83,11.81,11.83,97200.0,11.7054,11.7252,11.7054,11.7252,97200.0
2007-02-22 13:20:00,11.82,11.83,11.78,11.79,152800.0,11.7153,11.7252,11.6757,11.6856,152800.0
2007-02-22 13:30:00,11.8,11.88,11.8,11.88,216400.0,11.6955,11.7748,11.6955,11.7748,216400.0
2007-02-22 13:40:00,11.87,11.88,11.86,11.86,129600.0,11.7649,11.7748,11.755,11.755,129600.0
2007-02-22 13:50:00,11.86,11.9,11.84,11.86,166000.0,11.755,11.7946,11.7351,11.755,166000.0
2007-02-22 14:00:00,11.86,11.89,11.83,11.85,177600.0,11.755,11.7847,11.7252,11.7451,177600.0
2007-02-22 14:10:00,11.85,11.86,11.83,11.85,78800.0,11.7451,11.755,11.7252,11.7451,78800.0
2007-02-22 14:20:00,11.85,11.87,11.81,11.85,216400.0,11.7451,11.7649,11.7054,11.7451,216400.0
2007-02-22 14:30:00,11.84,11.85,11.8,11.8,180800.0,11.7351,11.7451,11.6955,11.6955,180800.0
2007-02-22 14:40:00,11.8,11.81,11.75,11.8,253200.0,11.6955,11.7054,11.6459,11.6955,253200.0
2007-02-22 14:50:00,11.8,11.81,11.8,11.8,151600.0,11.6955,11.7054,11.6955,11.6955,151600.0
2007-02-22 15:00:00,11.8,11.83,11.8,11.81,288000.0,11.6955,11.7252,11.6955,11.7054,288000.0
2007-02-22 15:10:00,11.81,11.83,11.81,11.83,216400.0,11.7054,11.7252,11.7054,11.7252,216400.0
2007-02-22 15:20:00,11.83,11.83,11.81,11.82,216000.0,11.7252,11.7252,11.7054,11.7153,216000.0
2007-02-22 15:30:00,11.82,11.85,11.82,11.83,275600.0,11.7153,11.7451,11.7153,11.7252,275600.0
2007-02-22 15:40:00,11.83,11.83,11.78,11.8,370800.0,11.7252,11.7252,11.6757,11.6955,370800.0
2007-02-22 15:50:00,11.8,11.81,11.79,11.8,423600.0,11.6955,11.7054,11.6856,11.6955,423600.0
2007-02-23 09:30:00,11.79,11.85,11.77,11.85,182800.0,11.6856,11.7451,11.6658,11.7451,182800.0
2007-02-23 09:40:00,11.85,11.85,11.76,11.78,118400.0,11.7451,11.7451,11.6559,11.6757,118400.0
2007-02-23 09:50:00,11.77,11.84,11.76,11.84,140400.0,11.6658,11.7351,11.6559,11.7351,140400.0
2007-02-23 10:00:00,11.83,11.84,11.76,11.79,183200.0,11.7252,11.7351,11.6559,11.6856,183200.0
2007-02-23 10:10:00,11.78,11.79,11.74,11.76,170400.0,11.6757,11.6856,11.636,11.6559,170400.0
2007-02-23 10:20:00,11.76,11.77,11.74,11.77,264400.0,11.6559,11.6658,11.636,11.6658,264400.0
2007-02-23 10:30:00,11.76,11.81,11.76,11.79,169200.0,11.6559,11.7054,11.6559,11.6856,169200.0
2007-02-23 10:40:00,11.78,11.78,11.74,11.76,184000.0,11.6757,11.6757,11.636,11.6559,184000.0
2007-02-23 10:50:00,11.76,11.79,11.73,11.75,168800.0,11.6559,11.6856,11.6261,11.6459,168800.0
2007-02-23 11:00:00,11.74,11.76,11.74,11.76,160800.0,11.636,11.6559,11.636,11.6559,160800.0
2007-02-23 11:10:00,11.76,11.8,11.76,11.8,95600.0,11.6559,11.6955,11.6559,11.6955,95600.0
2007-02-23 11:20:00,11.8,11.83,11.78,11.78,92800.0,11.6955,11.7252,11.6757,11.6757,92800.0
2007-02-23 11:30:00,11.78,11.8,11.78,11.8,49600.0,11.6757,11.6955,11.6757,11.6955,49600.0
2007-02-23 11:40:00,11.8,11.81,11.79,11.8,90400.0,11.6955,11.7054,11.6856,11.6955,90400.0
2007-02-23 11:50:00,11.8,11.83,11.8,11.83,106800.0,11.6955,11.7252,11.6955,11.7252,106800.0
2007-02-23 12:00:00,11.82,11.82,11.76,11.77,70000.0,11.7153,11.7153,11.6559,11.6658,70000.0
2007-02-23 12:10:00,11.77,11.8,11.76,11.8,81200.0,11.6658,11.6955,11.6559,11.6955,81200.0
2007-02-23 12:20:00,11.8,11.81,11.78,11.78,54000.0,11.6955,11.7054,11.6757,11.6757,54000.0
2007-02-23 12:30:00,11.79,11.8,11.77,11.78,56400.0,11.6856,11.6955,11.6658,11.6757,56400.0
2007-02-23 12:40:00,11.78,11.78,11.75,11.76,140800.0,11.6757,11.6757,11.6459,11.6559,140800.0
2007-02-23 12:50:00,11.76,11.78,11.76,11.78,122800.0,11.6559,11.6757,11.6559,11.6757,122800.0
2007-02-23 13:00:00,11.78,11.81,11.76,11.76,64000.0,11.6757,11.7054,11.6559,11.6559,64000.0
2007-02-23 13:10:00,11.76,11.79,11.76,11.77,71600.0,11.6559,11.6856,11.6559,11.6658,71600.0
2007-02-23 13:20:00,11.77,11.78,11.76,11.77,66800.0,11.6658,11.6757,11.6559,11.6658,66800.0
2007-02-23 13:30:00,11.76,11.77,11.73,11.74,100800.0,11.6559,11.6658,11.6261,11.636,100800.0
2007-02-23 13:40:00,11.74,11.76,11.72,11.75,167600.0,11.636,11.6559,11.6162,11.6459,167600.0
2007-02-23 13:50:00,11.76,11.8,11.75,11.78,106800.0,11.6559,11.6955,11.6459,11.6757,106800.0
2007-02-23 14:00:00,11.78,11.8,11.77,11.77,113600.0,11.6757,11.6955,11.6658,11.6658,113600.0
2007-02-23 14:10:00,11.78,11.79,11.77,11.79,64400.0,11.6757,11.6856,11.6658,11.6856,64400.0
2007-02-23 14:20:00,11.79,11.79,11.77,11.77,57200.0,11.6856,11.6856,11.6658,11.6658,57200.0
2007-02-23 14:30:00,11.77,11.82,11.77,11.81,131200.0,11.6658,11.7153,11.6658,11.7054,131200.0
2007-02-23 14:40:00,11.81,11.84,11.81,11.82,105600.0,11.7054,11.7351,11.7054,11.7153,105600.0
2007-02-23 14:50:00,11.82,11.85,11.82,11.84,128800.0,11.7153,11.7451,11.7153,11.7351,128800.0
2007-02-23 15:00:00,11.84,11.85,11.84,11.85,145600.0,11.7351,11.7451,11.7351,11.7451,145600.0
2007-02-23 15:10:00,11.85,11.85,11.84,11.85,90000.0,11.7451,11.7451,11.7351,11.7451,90000.0
2007-02-23 15:20:00,11.85,11.85,11.81,11.81,80000.0,11.7451,11.7451,11.7054,11.7054,80000.0
2007-02-23 15:30:00,11.81,11.87,11.81,11.87,144400.0,11.7054,11.7649,11.7054,11.7649,144400.0
2007-02-23 15:40:00,11.87,11.88,11.85,11.87,221600.0,11.7649,11.7748,11.7451,11.7649,221600.0
2007-02-23 15:50:00,11.87,11.87,11.86,11.86,226000.0,11.7649,11.7649,11.755,11.755,226000.0
2007-02-26 09:30:00,11.75,11.87,11.65,11.87,777600.0,11.6459,11.7649,11.5468,11.7649,777600.0
2007-02-26 09:40:00,11.87,11.87,11.77,11.78,395200.0,11.7649,11.7649,11.6658,11.6757,395200.0
2007-02-26 09:50:00,11.78,11.85,11.77,11.78,345200.0,11.6757,11.7451,11.6658,11.6757,345200.0
2007-02-26 10:00:00,11.78,11.81,11.78,11.79,276000.0,11.6757,11.7054,11.6757,11.6856,276000.0
2007-02-26 10:10:00,11.79,11.79,11.77,11.78,227200.0,11.6856,11.6856,11.6658,11.6757,227200.0
2007-02-26 10:20:00,11.78,11.78,11.72,11.74,346000.0,11.6757,11.6757,11.6162,11.636,346000.0
2007-02-26 10:30:00,11.74,11.77,11.74,11.76,156400.0,11.636,11.6658,11.636,11.6559,156400.0
2007-02-26 10:40:00,11.76,11.77,11.75,11.77,180400.0,11.6559,11.6658,11.6459,11.6658,180400.0
2007-02-26 10:50:00,11.77,11.78,11.76,11.78,138000.0,11.6658,11.6757,11.6559,11.6757,138000.0
2007-02-26 11:00:00,11.78,11.8,11.77,11.78,216400.0,11.6757,11.6955,11.6658,11.6757,216400.0
2007-02-26 11:10:00,11.78,11.78,11.74,11.76,236800.0,11.6757,11.6757,11.636,11.6559,236800.0
2007-02-26 11:20:00,11.77,11.77,11.76,11.76,130800.0,11.6658,11.6658,11.6559,11.6559,130800.0
2007-02-26 11:30:00,11.76,11.76,11.74,11.75,108400.0,11.6559,11.6559,11.636,11.6459,108400.0
2007-02-26 11:40:00,11.76,11.76,11.72,11.75,151600.0,11.6559,11.6559,11.6162,11.6459,151600.0
2007-02-26 11:50:00,11.75,11.8,11.74,11.8,105600.0,11.6459,11.6955,11.636,11.6955,105600.0
2007-02-26 12:00:00,11.8,11.8,11.79,11.79,77200.0,11.6955,11.6955,11.6856,11.6856,77200.0
2007-02-26 12:10:00,11.79,11.79,11.75,11.76,85200.0,11.6856,11.6856,11.6459,11.6559,85200.0
2007-02-26 12:20:00,11.76,11.76,11.74,11.76,149200.0,11.6559,11.6559,11.636,11.6559,149200.0
2007-02-26 12:30:00,11.75,11.75,11.71,11.72,108000.0,11.6459,11.6459,11.6063,11.6162,108000.0
2007-02-26 12:40:00,11.71,11.72,11.67,11.69,205600.0,11.6063,11.6162,11.5667,11.5865,205600.0
2007-02-26 12:50:00,11.69,11.71,11.68,11.69,161200.0,11.5865,11.6063,11.5766,11.5865,161200.0
2007-02-26 13:00:00,11.69,11.7,11.68,11.7,216800.0,11.5865,11.5964,11.5766,11.5964,216800.0
2007-02-26 13:10:00,11.7,11.72,11.69,11.71,106800.0,11.5964,11.6162,11.5865,11.6063,106800.0
2007-02-26 13:20:00,11.71,11.71,11.68,11.71,170000.0,11.6063,11.6063,11.5766,11.6063,170000.0
2007-02-26 13:30:00,11.71,11.71,11.69,11.71,109600.0,11.6063,11.6063,11.5865,11.6063,109600.0
2007-02-26 13:40:00,11.71,11.71,11.69,11.69,120800.0,11.6063,11.6063,11.5865,11.5865,120800.0
2007-02-26 13:50:00,11.7,11.72,11.7,11.71,84400.0,11.5964,11.6162,11.5964,11.6063,84400.0
2007-02-26 14:00:00,11.7,11.71,11.7,11.7,146800.0,11.5964,11.6063,11.5964,11.5964,146800.0
2007-02-26 14:10:00,11.7,11.71,11.7,11.71,250800.0,11.5964,11.6063,11.5964,11.6063,250800.0
2007-02-26 14:20:00,11.71,11.72,11.7,11.7,119600.0,11.6063,11.6162,11.5964,11.5964,119600.0
2007-02-26 14:30:00,11.7,11.71,11.7,11.7,346800.0,11.5964,11.6063,11.5964,11.5964,346800.0
2007-02-26 14:40:00,11.7,11.72,11.7,11.71,259200.0,11.5964,11.6162,11.5964,11.6063,259200.0
2007-02-26 14:50:00,11.72,11.74,11.71,11.71,108800.0,11.6162,11.636,11.6063,11.6063,108800.0
2007-02-26 15:00:00,11.71,11.71,11.7,11.7,247200.0,11.6063,11.6063,11.5964,11.5964,247200.0
2007-02-26 15:10:00,11.7,11.72,11.7,11.71,190400.0,11.5964,11.6162,11.5964,11.6063,190400.0
2007-02-26 15:20:00,11.71,11.72,11.7,11.7,194400.0,11.6063,11.6162,11.5964,11.5964,194400.0
2007-02-26 15:30:00,11.7,11.71,11.7,11.7,228400.0,11.5964,11.6063,11.5964,11.5964,228400.0
2007-02-26 15:40:00,11.7,11.74,11.7,11.73,354400.0,11.5964,11.636,11.5964,11.6261,354400.0
2007-02-26 15:50:00,11.74,11.75,11.71,11.74,272800.0,11.636,11.6459,11.6063,11.636,272800.0
2007-02-27 09:30:00,11.47,11.6,11.42,11.44,386800.0,11.3684,11.4973,11.3189,11.3387,386800.0
2007-02-27 09:40:00,11.44,11.51,11.44,11.49,314800.0,11.3387,11.4081,11.3387,11.3882,314800.0
2007-02-27 09:50:00,11.5,11.53,11.48,11.53,300000.0,11.3982,11.4279,11.3783,11.4279,300000.0
2007-02-27 10:00:00,11.53,11.59,11.47,11.55,204000.0,11.4279,11.4874,11.3684,11.4477,204000.0
2007-02-27 10:10:00,11.55,11.56,11.47,11.51,207200.0,11.4477,11.4576,11.3684,11.4081,207200.0
2007-02-27 10:20:00,11.52,11.54,11.47,11.5,208800.0,11.418,11.4378,11.3684,11.3982,208800.0
2007-02-27 10:30:00,11.51,11.52,11.47,11.5,170400.0,11.4081,11.418,11.3684,11.3982,170400.0
2007-02-27 10:40:00,11.5,11.53,11.49,11.51,99200.0,11.3982,11.4279,11.3882,11.4081,99200.0
2007-02-27 10:50:00,11.51,11.53,11.49,11.5,193600.0,11.4081,11.4279,11.3882,11.3982,193600.0
2007-02-27 11:00:00,11.49,11.5,11.45,11.47,110400.0,11.3882,11.3982,11.3486,11.3684,110400.0
2007-02-27 11:10:00,11.46,11.47,11.45,11.45,105600.0,11.3585,11.3684,11.3486,11.3486,105600.0
2007-02-27 11:20:00,11.46,11.46,11.44,11.45,74000.0,11.3585,11.3585,11.3387,11.3486,74000.0
2007-02-27 11:30:00,11.45,11.45,11.44,11.44,108800.0,11.3486,11.3486,11.3387,11.3387,108800.0
2007-02-27 11:40:00,11.45,11.49,11.45,11.47,196000.0,11.3486,11.3882,11.3486,11.3684,196000.0
2007-02-27 11:50:00,11.46,11.51,11.45,11.45,77600.0,11.3585,11.4081,11.3486,11.3486,77600.0
2007-02-27 12:00:00,11.45,11.45,11.41,11.41,180800.0,11.3486,11.3486,11.309,11.309,180800.0
2007-02-27 12:10:00,11.4,11.4,11.33,11.34,166400.0,11.299,11.299,11.2297,11.2396,166400.0
2007-02-27 12:20:00,11.34,11.41,11.33,11.41,179600.0,11.2396,11.309,11.2297,11.309,179600.0
2007-02-27 12:30:00,11.41,11.43,11.36,11.36,125600.0,11.309,11.3288,11.2594,11.2594,125600.0
2007-02-27 12:40:00,11.36,11.36,11.31,11.33,99600.0,11.2594,11.2594,11.2098,11.2297,99600.0
2007-02-27 12:50:00,11.32,11.38,11.32,11.36,141200.0,11.2198,11.2792,11.2198,11.2594,141200.0
2007-02-27 13:00:00,11.35,11.36,11.34,11.35,59200.0,11.2495,11.2594,11.2396,11.2495,59200.0
2007-02-27 13:10:00,11.36,11.36,11.31,11.32,165200.0,11.2594,11.2594,11.2098,11.2198,165200.0
2007-02-27 13:20:00,11.32,11.32,11.24,11.28,348000.0,11.2198,11.2198,11.1405,11.1801,348000.0
2007-02-27 13:30:00,11.27,11.28,11.23,11.24,160000.0,11.1702,11.1801,11.1306,11.1405,160000.0
2007-02-27 13:40:00,11.24,11.3,11.23,11.28,152400.0,11.1405,11.1999,11.1306,11.1801,152400.0
2007-02-27 13:50:00,11.28,11.29,11.26,11.27,56400.0,11.1801,11.19,11.1603,11.1702,56400.0
2007-02-27 14:00:00,11.27,11.28,11.21,11.21,98400.0,11.1702,11.1801,11.1107,11.1107,98400.0
2007-02-27 14:10:00,11.21,11.25,11.2,11.24,251200.0,11.1107,11.1504,11.1008,11.1405,251200.0
2007-02-27 14:20:00,11.23,11.23,11.2,11.2,189600.0,11.1306,11.1306,11.1008,11.1008,189600.0
2007-02-27 14:30:00,11.2,11.2,11.12,11.14,314800.0,11.1008,11.1008,11.0215,11.0413,314800.0
2007-02-27 14:40:00,11.14,11.17,11.13,11.15,166400.0,11.0413,11.0711,11.0314,11.0513,166400.0
2007-02-27 14:50:00,11.15,11.18,11.13,11.14,308000.0,11.0513,11.081,11.0314,11.0413,308000.0
2007-02-27 15:00:00,11.14,11.18,11.03,11.09,330400.0,11.0413,11.081,10.9323,10.9918,330400.0
2007-02-27 15:10:00,11.08,11.16,11.08,11.15,194000.0,10.9819,11.0612,10.9819,11.0513,194000.0
2007-02-27 15:20:00,11.16,11.24,11.14,11.24,234000.0,11.0612,11.1405,11.0413,11.1405,234000.0
2007-02-27 15:30:00,11.22,11.3,11.21,11.26,293200.0,11.1206,11.1999,11.1107,11.1603,293200.0
2007-02-27 15:40:00,11.26,11.27,11.23,11.26,60800.0,11.1603,11.1702,11.1306,11.1603,60800.0
2007-02-27 15:50:00,11.26,11.27,11.24,11.27,177600.0,11.1603,11.1702,11.1405,11.1702,177600.0
2007-02-28 09:30:00,11.25,11.25,11.17,11.2,289200.0,11.1504,11.1504,11.0711,11.1008,289200.0
2007-02-28 09:40:00,11.21,11.25,11.04,11.04,490400.0,11.1107,11.1504,10.9422,10.9422,490400.0
2007-02-28 09:50:00,11.03,11.1,10.93,11.08,568800.0,10.9323,11.0017,10.8332,10.9819,568800.0
2007-02-28 10:00:00,11.07,11.09,10.96,10.97,699600.0,10.972,10.9918,10.8629,10.8729,699600.0
2007-02-28 10:10:00,10.96,11.08,10.91,10.94,434000.0,10.8629,10.9819,10.8134,10.8431,434000.0
2007-02-28 10:20:00,10.94,11.01,10.91,10.99,464800.0,10.8431,10.9125,10.8134,10.8927,464800.0
2007-02-28 10:30:00,10.99,11.04,10.91,10.97,594800.0,10.8927,10.9422,10.8134,10.8729,594800.0
2007-02-28 10:40:00,11.0,11.1,10.97,11.05,524800.0,10.9026,11.0017,10.8729,10.9521,524800.0
2007-02-28 10:50:00,11.05,11.05,10.97,10.97,305600.0,10.9521,10.9521,10.8729,10.8729,305600.0
2007-02-28 11:00:00,10.99,11.1,10.99,11.08,260400.0,10.8927,11.0017,10.8927,10.9819,260400.0
2007-02-28 11:10:00,11.0,11.06,10.95,11.01,130400.0,10.9026,10.9621,10.853,10.9125,130400.0
2007-02-28 11:20:00,11.01,11.01,10.95,10.99,180400.0,10.9125,10.9125,10.853,10.8927,180400.0
2007-02-28 11:30:00,10.99,11.01,10.91,10.92,155200.0,10.8927,10.9125,10.8134,10.8233,155200.0
2007-02-28 11:40:00,10.92,10.99,10.88,10.88,190000.0,10.8233,10.8927,10.7836,10.7836,190000.0
2007-02-28 11:50:00,10.88,10.97,10.84,10.86,194400.0,10.7836,10.8729,10.744,10.7638,194400.0
2007-02-28 12:00:00,10.9,10.9,10.83,10.87,324000.0,10.8035,10.8035,10.7341,10.7737,324000.0
2007-02-28 12:10:00,10.87,10.88,10.82,10.87,280400.0,10.7737,10.7836,10.7242,10.7737,280400.0
2007-02-28 12:20:00,10.87,10.88,10.81,10.85,353600.0,10.7737,10.7836,10.7143,10.7539,353600.0
2007-02-28 12:30:00,10.85,10.87,10.84,10.85,162400.0,10.7539,10.7737,10.744,10.7539,162400.0
2007-02-28 12:40:00,10.85,10.88,10.83,10.83,181600.0,10.7539,10.7836,10.7341,10.7341,181600.0
2007-02-28 12:50:00,10.83,10.85,10.82,10.85,239600.0,10.7341,10.7539,10.7242,10.7539,239600.0
2007-02-28 13:00:00,10.85,10.87,10.84,10.87,719600.0,10.7539,10.7737,10.744,10.7737,719600.0
2007-02-28 13:10:00,10.87,10.88,10.85,10.86,236400.0,10.7737,10.7836,10.7539,10.7638,236400.0
2007-02-28 13:20:00,10.85,10.86,10.84,10.85,379200.0,10.7539,10.7638,10.744,10.7539,379200.0
2007-02-28 13:30:00,10.85,10.88,10.85,10.87,347600.0,10.7539,10.7836,10.7539,10.7737,347600.0
2007-02-28 13:40:00,10.87,10.88,10.83,10.84,288800.0,10.7737,10.7836,10.7341,10.744,288800.0
2007-02-28 13:50:00,10.84,10.85,10.83,10.83,212800.0,10.744,10.7539,10.7341,10.7341,212800.0
2007-02-28 14:00:00,10.84,10.85,10.83,10.83,122800.0,10.744,10.7539,10.7341,10.7341,122800.0
2007-02-28 14:10:00,10.83,10.86,10.83,10.85,180400.0,10.7341,10.7638,10.7341,10.7539,180400.0
2007-02-28 14:20:00,10.85,10.86,10.85,10.86,137600.0,10.7539,10.7638,10.7539,10.7638,137600.0
2007-02-28 14:30:00,10.86,10.89,10.86,10.88,305600.0,10.7638,10.7936,10.7638,10.7836,305600.0
2007-02-28 14:40:00,10.88,10.93,10.88,10.92,292800.0,10.7836,10.8332,10.7836,10.8233,292800.0
2007-02-28 14:50:00,10.92,10.93,10.88,10.88,263200.0,10.8233,10.8332,10.7836,10.7836,263200.0
2007-02-28 15:00:00,10.89,10.89,10.84,10.85,352000.0,10.7936,10.7936,10.744,10.7539,352000.0
2007-02-28 15:10:00,10.85,10.91,10.85,10.88,544800.0,10.7539,10.8134,10.7539,10.7836,544800.0
2007-02-28 15:20:00,10.88,10.88,10.85,10.87,273200.0,10.7836,10.7836,10.7539,10.7737,273200.0
2007-02-28 15:30:00,10.87,10.87,10.85,10.85,279600.0,10.7737,10.7737,10.7539,10.7539,279600.0
2007-02-28 15:40:00,10.85,10.85,10.81,10.83,473600.0,10.7539,10.7539,10.7143,10.7341,473600.0
2007-02-28 15:50:00,10.83,10.83,10.76,10.81,556800.0,10.7341,10.7341,10.6647,10.7143,556800.0
2007-03-01 09:30:00,10.51,10.63,10.51,10.59,372000.0,10.4169,10.5359,10.4169,10.4962,372000.0
2007-03-01 09:40:00,10.59,10.59,10.56,10.57,324800.0,10.4962,10.4962,10.4665,10.4764,324800.0
2007-03-01 09:50:00,10.57,10.61,10.56,10.6,567600.0,10.4764,10.516,10.4665,10.5061,567600.0
2007-03-01 10:00:00,10.6,10.71,10.56,10.61,478400.0,10.5061,10.6152,10.4665,10.516,478400.0
2007-03-01 10:10:00,10.68,10.73,10.59,10.73,396400.0,10.5854,10.635,10.4962,10.635,396400.0
2007-03-01 10:20:00,10.69,10.75,10.67,10.68,314400.0,10.5953,10.6548,10.5755,10.5854,314400.0
2007-03-01 10:30:00,10.7,10.75,10.67,10.73,254000.0,10.6052,10.6548,10.5755,10.635,254000.0
2007-03-01 10:40:00,10.74,10.74,10.68,10.69,223200.0,10.6449,10.6449,10.5854,10.5953,223200.0
2007-03-01 10:50:00,10.69,10.74,10.68,10.73,465600.0,10.5953,10.6449,10.5854,10.635,465600.0
2007-03-01 11:00:00,10.73,10.77,10.69,10.75,233600.0,10.635,10.6746,10.5953,10.6548,233600.0
2007-03-01 11:10:00,10.75,10.86,10.68,10.86,499200.0,10.6548,10.7638,10.5854,10.7638,499200.0
2007-03-01 11:20:00,10.85,10.87,10.72,10.81,481600.0,10.7539,10.7737,10.6251,10.7143,481600.0
2007-03-01 11:30:00,10.75,10.87,10.71,10.84,432800.0,10.6548,10.7737,10.6152,10.744,432800.0
2007-03-01 11:40:00,10.84,10.86,10.8,10.82,366400.0,10.744,10.7638,10.7044,10.7242,366400.0
2007-03-01 11:50:00,10.81,10.87,10.79,10.79,334400.0,10.7143,10.7737,10.6944,10.6944,334400.0
2007-03-01 12:00:00,10.82,10.83,10.79,10.79,191200.0,10.7242,10.7341,10.6944,10.6944,191200.0
2007-03-01 12:10:00,10.79,10.82,10.79,10.8,226000.0,10.6944,10.7242,10.6944,10.7044,226000.0
2007-03-01 12:20:00,10.8,10.85,10.79,10.84,315200.0,10.7044,10.7539,10.6944,10.744,315200.0
2007-03-01 12:30:00,10.83,10.88,10.83,10.88,248400.0,10.7341,10.7836,10.7341,10.7836,248400.0
2007-03-01 12:40:00,10.88,10.88,10.87,10.87,183600.0,10.7836,10.7836,10.7737,10.7737,183600.0
2007-03-01 12:50:00,10.87,10.91,10.87,10.91,158800.0,10.7737,10.8134,10.7737,10.8134,158800.0
2007-03-01 13:00:00,10.92,10.94,10.91,10.94,195200.0,10.8233,10.8431,10.8134,10.8431,195200.0
2007-03-01 13:10:00,10.94,10.94,10.9,10.92,234000.0,10.8431,10.8431,10.8035,10.8233,234000.0
2007-03-01 13:20:00,10.92,10.92,10.89,10.89,67600.0,10.8233,10.8233,10.7936,10.7936,67600.0
2007-03-01 13:30:00,10.89,10.9,10.88,10.88,141200.0,10.7936,10.8035,10.7836,10.7836,141200.0
2007-03-01 13:40:00,10.88,10.93,10.88,10.92,366000.0,10.7836,10.8332,10.7836,10.8233,366000.0
2007-03-01 13:50:00,10.92,10.96,10.92,10.96,443600.0,10.8233,10.8629,10.8233,10.8629,443600.0
2007-03-01 14:00:00,10.96,11.08,10.95,11.08,391200.0,10.8629,10.9819,10.853,10.9819,391200.0
2007-03-01 14:10:00,11.08,11.08,11.04,11.05,606000.0,10.9819,10.9819,10.9422,10.9521,606000.0
2007-03-01 14:20:00,11.06,11.09,11.04,11.08,523200.0,10.9621,10.9918,10.9422,10.9819,523200.0
2007-03-01 14:30:00,11.08,11.08,11.05,11.06,316400.0,10.9819,10.9819,10.9521,10.9621,316400.0
2007-03-01 14:40:00,11.06,11.1,11.06,11.1,155200.0,10.9621,11.0017,10.9621,11.0017,155200.0
2007-03-01 14:50:00,11.1,11.1,11.07,11.1,202800.0,11.0017,11.0017,10.972,11.0017,202800.0
2007-03-01 15:00:00,11.1,11.11,11.09,11.1,194800.0,11.0017,11.0116,10.9918,11.0017,194800.0
2007-03-01 15:10:00,11.09,11.11,11.08,11.11,358400.0,10.9918,11.0116,10.9819,11.0116,358400.0
2007-03-01 15:20:00,11.11,11.13,11.07,11.08,433200.0,11.0116,11.0314,10.972,10.9819,433200.0
2007-03-01 15:30:00,11.08,11.1,11.06,11.1,697600.0,10.9819,11.0017,10.9621,11.0017,697600.0
2007-03-01 15:40:00,11.1,11.1,11.05,11.08,302400.0,11.0017,11.0017,10.9521,10.9819,302400.0
2007-03-01 15:50:00,11.08,11.09,11.06,11.06,453200.0,10.9819,10.9918,10.9621,10.9621,453200.0
2007-03-02 09:30:00,10.99,11.08,10.94,11.04,222000.0,10.8927,10.9819,10.8431,10.9422,222000.0
2007-03-02 09:40:00,11.04,11.15,11.02,11.08,382800.0,10.9422,11.0513,10.9224,10.9819,382800.0
2007-03-02 09:50:00,11.07,11.09,11.05,11.08,255600.0,10.972,10.9918,10.9521,10.9819,255600.0
2007-03-02 10:00:00,11.09,11.14,11.02,11.13,242400.0,10.9918,11.0413,10.9224,11.0314,242400.0
2007-03-02 10:10:00,11.13,11.13,11.06,11.09,124800.0,11.0314,11.0314,10.9621,10.9918,124800.0
2007-03-02 10:20:00,11.09,11.1,10.99,11.0,385200.0,10.9918,11.0017,10.8927,10.9026,385200.0
2007-03-02 10:30:00,11.01,11.01,10.92,10.96,498400.0,10.9125,10.9125,10.8233,10.8629,498400.0
2007-03-02 10:40:00,10.96,10.97,10.93,10.96,211600.0,10.8629,10.8729,10.8332,10.8629,211600.0
2007-03-02 10:50:00,10.96,11.03,10.95,10.99,216400.0,10.8629,10.9323,10.853,10.8927,216400.0
2007-03-02 11:00:00,10.99,11.0,10.97,10.98,101600.0,10.8927,10.9026,10.8729,10.8828,101600.0
2007-03-02 11:10:00,10.98,10.99,10.97,10.97,105200.0,10.8828,10.8927,10.8729,10.8729,105200.0
2007-03-02 11:20:00,10.97,10.97,10.92,10.94,112800.0,10.8729,10.8729,10.8233,10.8431,112800.0
2007-03-02 11:30:00,10.94,10.95,10.93,10.94,136400.0,10.8431,10.853,10.8332,10.8431,136400.0
2007-03-02 11:40:00,10.94,10.94,10.91,10.91,82800.0,10.8431,10.8431,10.8134,10.8134,82800.0
2007-03-02 11:50:00,10.9,10.9,10.85,10.86,110800.0,10.8035,10.8035,10.7539,10.7638,110800.0
2007-03-02 12:00:00,10.86,10.9,10.84,10.87,138400.0,10.7638,10.8035,10.744,10.7737,138400.0
2007-03-02 12:10:00,10.87,10.87,10.82,10.82,186800.0,10.7737,10.7737,10.7242,10.7242,186800.0
2007-03-02 12:20:00,10.81,10.82,10.79,10.79,108000.0,10.7143,10.7242,10.6944,10.6944,108000.0
2007-03-02 12:30:00,10.79,10.79,10.73,10.76,138800.0,10.6944,10.6944,10.635,10.6647,138800.0
2007-03-02 12:40:00,10.76,10.77,10.72,10.74,272400.0,10.6647,10.6746,10.6251,10.6449,272400.0
2007-03-02 12:50:00,10.74,10.78,10.73,10.74,152800.0,10.6449,10.6845,10.635,10.6449,152800.0
2007-03-02 13:00:00,10.74,10.76,10.72,10.74,236000.0,10.6449,10.6647,10.6251,10.6449,236000.0
2007-03-02 13:10:00,10.74,10.74,10.72,10.73,188800.0,10.6449,10.6449,10.6251,10.635,188800.0
2007-03-02 13:20:00,10.73,10.73,10.62,10.62,167200.0,10.635,10.635,10.526,10.526,167200.0
2007-03-02 13:30:00,10.62,10.68,10.62,10.67,317200.0,10.526,10.5854,10.526,10.5755,317200.0
2007-03-02 13:40:00,10.66,10.67,10.62,10.66,82800.0,10.5656,10.5755,10.526,10.5656,82800.0
2007-03-02 13:50:00,10.66,10.67,10.63,10.66,200800.0,10.5656,10.5755,10.5359,10.5656,200800.0
2007-03-02 14:00:00,10.66,10.67,10.6,10.65,118800.0,10.5656,10.5755,10.5061,10.5557,118800.0
2007-03-02 14:10:00,10.64,10.68,10.63,10.66,106400.0,10.5458,10.5854,10.5359,10.5656,106400.0
2007-03-02 14:20:00,10.65,10.67,10.62,10.63,58000.0,10.5557,10.5755,10.526,10.5359,58000.0
2007-03-02 14:30:00,10.63,10.65,10.61,10.65,140800.0,10.5359,10.5557,10.516,10.5557,140800.0
2007-03-02 14:40:00,10.65,10.72,10.65,10.7,146400.0,10.5557,10.6251,10.5557,10.6052,146400.0
2007-03-02 14:50:00,10.7,10.7,10.67,10.68,109600.0,10.6052,10.6052,10.5755,10.5854,109600.0
2007-03-02 15:00:00,10.68,10.72,10.67,10.69,162000.0,10.5854,10.6251,10.5755,10.5953,162000.0
2007-03-02 15:10:00,10.69,10.7,10.68,10.7,99200.0,10.5953,10.6052,10.5854,10.6052,99200.0
2007-03-02 15:20:00,10.7,10.71,10.69,10.7,192000.0,10.6052,10.6152,10.5953,10.6052,192000.0
2007-03-02 15:30:00,10.7,10.71,10.69,10.7,137200.0,10.6052,10.6152,10.5953,10.6052,137200.0
2007-03-02 15:40:00,10.7,10.7,10.65,10.65,157200.0,10.6052,10.6052,10.5557,10.5557,157200.0
2007-03-02 15:50:00,10.65,10.66,10.63,10.63,395200.0,10.5557,10.5656,10.5359,10.5359,395200.0
2007-03-05 09:30:00,10.45,10.51,10.32,10.41,311200.0,10.3575,10.4169,10.2286,10.3178,311200.0
2007-03-05 09:40:00,10.41,10.5,10.39,10.44,258400.0,10.3178,10.407,10.298,10.3475,258400.0
2007-03-05 09:50:00,10.44,10.67,10.42,10.65,376000.0,10.3475,10.5755,10.3277,10.5557,376000.0
2007-03-05 10:00:00,10.65,10.69,10.58,10.62,247600.0,10.5557,10.5953,10.4863,10.526,247600.0
2007-03-05 10:10:00,10.62,10.7,10.61,10.67,262000.0,10.526,10.6052,10.516,10.5755,262000.0
2007-03-05 10:20:00,10.67,10.72,10.67,10.7,286800.0,10.5755,10.6251,10.5755,10.6052,286800.0
2007-03-05 10:30:00,10.7,10.72,10.61,10.62,153600.0,10.6052,10.6251,10.516,10.526,153600.0
2007-03-05 10:40:00,10.61,10.65,10.6,10.6,239200.0,10.516,10.5557,10.5061,10.5061,239200.0
2007-03-05 10:50:00,10.6,10.61,10.58,10.61,228000.0,10.5061,10.516,10.4863,10.516,228000.0
2007-03-05 11:00:00,10.61,10.63,10.61,10.62,208800.0,10.516,10.5359,10.516,10.526,208800.0
2007-03-05 11:10:00,10.62,10.63,10.58,10.6,176000.0,10.526,10.5359,10.4863,10.5061,176000.0
2007-03-05 11:20:00,10.6,10.65,10.6,10.63,167200.0,10.5061,10.5557,10.5061,10.5359,167200.0
2007-03-05 11:30:00,10.63,10.63,10.55,10.56,185600.0,10.5359,10.5359,10.4566,10.4665,185600.0
2007-03-05 11:40:00,10.56,10.58,10.49,10.53,190400.0,10.4665,10.4863,10.3971,10.4367,190400.0
2007-03-05 11:50:00,10.53,10.56,10.53,10.53,130800.0,10.4367,10.4665,10.4367,10.4367,130800.0
2007-03-05 12:00:00,10.53,10.53,10.49,10.49,97600.0,10.4367,10.4367,10.3971,10.3971,97600.0
2007-03-05 12:10:00,10.5,10.51,10.47,10.47,106000.0,10.407,10.4169,10.3773,10.3773,106000.0
2007-03-05 12:20:00,10.47,10.51,10.47,10.51,130800.0,10.3773,10.4169,10.3773,10.4169,130800.0
2007-03-05 12:30:00,10.51,10.51,10.5,10.51,53600.0,10.4169,10.4169,10.407,10.4169,53600.0
2007-03-05 12:40:00,10.51,10.51,10.5,10.5,25600.0,10.4169,10.4169,10.407,10.407,25600.0
2007-03-05 12:50:00,10.5,10.5,10.47,10.47,86400.0,10.407,10.407,10.3773,10.3773,86400.0
2007-03-05 13:00:00,10.47,10.48,10.45,10.45,72000.0,10.3773,10.3872,10.3575,10.3575,72000.0
2007-03-05 13:10:00,10.45,10.46,10.44,10.45,113600.0,10.3575,10.3674,10.3475,10.3575,113600.0
2007-03-05 13:20:00,10.45,10.47,10.45,10.47,51600.0,10.3575,10.3773,10.3575,10.3773,51600.0
2007-03-05 13:30:00,10.47,10.47,10.44,10.45,70000.0,10.3773,10.3773,10.3475,10.3575,70000.0
2007-03-05 13:40:00,10.45,10.49,10.45,10.48,124800.0,10.3575,10.3971,10.3575,10.3872,124800.0
2007-03-05 13:50:00,10.48,10.48,10.48,10.48,69600.0,10.3872,10.3872,10.3872,10.3872,69600.0
2007-03-05 14:00:00,10.48,10.49,10.47,10.49,65200.0,10.3872,10.3971,10.3773,10.3971,65200.0
2007-03-05 14:10:00,10.49,10.49,10.45,10.46,62400.0,10.3971,10.3971,10.3575,10.3674,62400.0
2007-03-05 14:20:00,10.46,10.49,10.46,10.47,76000.0,10.3674,10.3971,10.3674,10.3773,76000.0
2007-03-05 14:30:00,10.47,10.47,10.46,10.46,86800.0,10.3773,10.3773,10.3674,10.3674,86800.0
2007-03-05 14:40:00,10.46,10.47,10.46,10.46,59200.0,10.3674,10.3773,10.3674,10.3674,59200.0
2007-03-05 14:50:00,10.46,10.47,10.46,10.46,114800.0,10.3674,10.3773,10.3674,10.3674,114800.0
2007-03-05 15:00:00,10.46,10.46,10.4,10.4,117600.0,10.3674,10.3674,10.3079,10.3079,117600.0
2007-03-05 15:10:00,10.4,10.4,10.38,10.4,132800.0,10.3079,10.3079,10.2881,10.3079,132800.0
2007-03-05 15:20:00,10.4,10.47,10.4,10.45,142400.0,10.3079,10.3773,10.3079,10.3575,142400.0
2007-03-05 15:30:00,10.45,10.45,10.4,10.4,127200.0,10.3575,10.3575,10.3079,10.3079,127200.0
2007-03-05 15:40:00,10.4,10.43,10.38,10.42,296800.0,10.3079,10.3376,10.2881,10.3277,296800.0
2007-03-05 15:50:00,10.42,10.42,10.38,10.4,238800.0,10.3277,10.3277,10.2881,10.3079,238800.0
2007-03-06 09:30:00,10.57,10.69,10.56,10.59,429600.0,10.4764,10.5953,10.4665,10.4962,429600.0
2007-03-06 09:40:00,10.59,10.7,10.57,10.64,697200.0,10.4962,10.6052,10.4764,10.5458,697200.0
2007-03-06 09:50:00,10.64,10.75,10.64,10.71,440400.0,10.5458,10.6548,10.5458,10.6152,440400.0
2007-03-06 10:00:00,10.71,10.75,10.68,10.72,298400.0,10.6152,10.6548,10.5854,10.6251,298400.0
2007-03-06 10:10:00,10.72,10.77,10.72,10.75,169200.0,10.6251,10.6746,10.6251,10.6548,169200.0
2007-03-06 10:20:00,10.76,10.77,10.73,10.75,106800.0,10.6647,10.6746,10.635,10.6548,106800.0
2007-03-06 10:30:00,10.75,10.75,10.71,10.72,131200.0,10.6548,10.6548,10.6152,10.6251,131200.0
2007-03-06 10:40:00,10.71,10.73,10.7,10.71,156800.0,10.6152,10.635,10.6052,10.6152,156800.0
2007-03-06 10:50:00,10.71,10.72,10.7,10.7,134000.0,10.6152,10.6251,10.6052,10.6052,134000.0
2007-03-06 11:00:00,10.7,10.72,10.7,10.71,87600.0,10.6052,10.6251,10.6052,10.6152,87600.0
2007-03-06 11:10:00,10.7,10.73,10.7,10.7,113200.0,10.6052,10.635,10.6052,10.6052,113200.0
2007-03-06 11:20:00,10.7,10.72,10.7,10.71,147200.0,10.6052,10.6251,10.6052,10.6152,147200.0
2007-03-06 11:30:00,10.71,10.75,10.71,10.73,94400.0,10.6152,10.6548,10.6152,10.635,94400.0
2007-03-06 11:40:00,10.73,10.75,10.72,10.74,79600.0,10.635,10.6548,10.6251,10.6449,79600.0
2007-03-06 11:50:00,10.74,10.75,10.74,10.74,52000.0,10.6449,10.6548,10.6449,10.6449,52000.0
2007-03-06 12:00:00,10.74,10.75,10.74,10.75,60000.0,10.6449,10.6548,10.6449,10.6548,60000.0
2007-03-06 12:10:00,10.75,10.75,10.74,10.75,170800.0,10.6548,10.6548,10.6449,10.6548,170800.0
2007-03-06 12:20:00,10.75,10.78,10.75,10.78,100000.0,10.6548,10.6845,10.6548,10.6845,100000.0
2007-03-06 12:30:00,10.78,10.78,10.76,10.77,83200.0,10.6845,10.6845,10.6647,10.6746,83200.0
2007-03-06 12:40:00,10.77,10.79,10.77,10.79,82400.0,10.6746,10.6944,10.6746,10.6944,82400.0
2007-03-06 12:50:00,10.79,10.82,10.79,10.81,117600.0,10.6944,10.7242,10.6944,10.7143,117600.0
2007-03-06 13:00:00,10.81,10.81,10.8,10.8,84800.0,10.7143,10.7143,10.7044,10.7044,84800.0
2007-03-06 13:10:00,10.81,10.82,10.8,10.82,34400.0,10.7143,10.7242,10.7044,10.7242,34400.0
2007-03-06 13:20:00,10.82,10.82,10.8,10.8,112000.0,10.7242,10.7242,10.7044,10.7044,112000.0
2007-03-06 13:30:00,10.81,10.81,10.79,10.8,119200.0,10.7143,10.7143,10.6944,10.7044,119200.0
2007-03-06 13:40:00,10.8,10.81,10.8,10.8,32000.0,10.7044,10.7143,10.7044,10.7044,32000.0
2007-03-06 13:50:00,10.8,10.82,10.79,10.82,114800.0,10.7044,10.7242,10.6944,10.7242,114800.0
2007-03-06 14:00:00,10.82,10.84,10.8,10.81,107200.0,10.7242,10.744,10.7044,10.7143,107200.0
2007-03-06 14:10:00,10.81,10.82,10.79,10.8,214000.0,10.7143,10.7242,10.6944,10.7044,214000.0
2007-03-06 14:20:00,10.79,10.8,10.77,10.78,130400.0,10.6944,10.7044,10.6746,10.6845,130400.0
2007-03-06 14:30:00,10.78,10.78,10.76,10.78,71600.0,10.6845,10.6845,10.6647,10.6845,71600.0
2007-03-06 14:40:00,10.78,10.79,10.77,10.78,70400.0,10.6845,10.6944,10.6746,10.6845,70400.0
2007-03-06 14:50:00,10.78,10.82,10.78,10.81,86000.0,10.6845,10.7242,10.6845,10.7143,86000.0
2007-03-06 15:00:00,10.81,10.83,10.81,10.83,91600.0,10.7143,10.7341,10.7143,10.7341,91600.0
2007-03-06 15:10:00,10.84,10.84,10.81,10.82,80800.0,10.744,10.744,10.7143,10.7242,80800.0
2007-03-06 15:20:00,10.82,10.82,10.79,10.81,123600.0,10.7242,10.7242,10.6944,10.7143,123600.0
2007-03-06 15:30:00,10.8,10.8,10.78,10.78,77200.0,10.7044,10.7044,10.6845,10.6845,77200.0
2007-03-06 15:40:00,10.78,10.79,10.77,10.78,124400.0,10.6845,10.6944,10.6746,10.6845,124400.0
2007-03-06 15:50:00,10.78,10.78,10.76,10.78,260400.0,10.6845,10.6845,10.6647,10.6845,260400.0
2007-03-07 09:30:00,10.79,10.85,10.77,10.78,65600.0,10.6944,10.7539,10.6746,10.6845,65600.0
2007-03-07 09:40:00,10.78,10.82,10.75,10.79,180000.0,10.6845,10.7242,10.6548,10.6944,180000.0
2007-03-07 09:50:00,10.78,10.78,10.69,10.7,96400.0,10.6845,10.6845,10.5953,10.6052,96400.0
2007-03-07 10:00:00,10.69,10.7,10.64,10.67,139600.0,10.5953,10.6052,10.5458,10.5755,139600.0
2007-03-07 10:10:00,10.66,10.67,10.65,10.66,61600.0,10.5656,10.5755,10.5557,10.5656,61600.0
2007-03-07 10:20:00,10.66,10.7,10.66,10.69,60000.0,10.5656,10.6052,10.5656,10.5953,60000.0
2007-03-07 10:30:00,10.7,10.74,10.68,10.72,66800.0,10.6052,10.6449,10.5854,10.6251,66800.0
2007-03-07 10:40:00,10.72,10.72,10.7,10.7,27600.0,10.6251,10.6251,10.6052,10.6052,27600.0
2007-03-07 10:50:00,10.7,10.7,10.69,10.7,95600.0,10.6052,10.6052,10.5953,10.6052,95600.0
2007-03-07 11:00:00,10.7,10.7,10.68,10.69,92400.0,10.6052,10.6052,10.5854,10.5953,92400.0
2007-03-07 11:10:00,10.69,10.69,10.68,10.68,77200.0,10.5953,10.5953,10.5854,10.5854,77200.0
2007-03-07 11:20:00,10.68,10.69,10.68,10.69,50400.0,10.5854,10.5953,10.5854,10.5953,50400.0
2007-03-07 11:30:00,10.69,10.69,10.68,10.69,95200.0,10.5953,10.5953,10.5854,10.5953,95200.0
2007-03-07 11:40:00,10.69,10.71,10.69,10.7,77200.0,10.5953,10.6152,10.5953,10.6052,77200.0
2007-03-07 11:50:00,10.7,10.71,10.7,10.71,11200.0,10.6052,10.6152,10.6052,10.6152,11200.0
2007-03-07 12:00:00,10.71,10.71,10.7,10.7,38400.0,10.6152,10.6152,10.6052,10.6052,38400.0
2007-03-07 12:10:00,10.7,10.72,10.7,10.72,71200.0,10.6052,10.6251,10.6052,10.6251,71200.0
2007-03-07 12:20:00,10.72,10.72,10.71,10.71,64000.0,10.6251,10.6251,10.6152,10.6152,64000.0
2007-03-07 12:30:00,10.71,10.71,10.68,10.69,102400.0,10.6152,10.6152,10.5854,10.5953,102400.0
2007-03-07 12:40:00,10.69,10.7,10.69,10.7,55200.0,10.5953,10.6052,10.5953,10.6052,55200.0
2007-03-07 12:50:00,10.7,10.7,10.68,10.7,177200.0,10.6052,10.6052,10.5854,10.6052,177200.0
2007-03-07 13:00:00,10.7,10.76,10.7,10.76,72000.0,10.6052,10.6647,10.6052,10.6647,72000.0
2007-03-07 13:10:00,10.76,10.77,10.74,10.77,61600.0,10.6647,10.6746,10.6449,10.6746,61600.0
2007-03-07 13:20:00,10.77,10.79,10.77,10.77,47600.0,10.6746,10.6944,10.6746,10.6746,47600.0
2007-03-07 13:30:00,10.77,10.78,10.77,10.77,30000.0,10.6746,10.6845,10.6746,10.6746,30000.0
2007-03-07 13:40:00,10.77,10.79,10.76,10.78,33200.0,10.6746,10.6944,10.6647,10.6845,33200.0
2007-03-07 13:50:00,10.78,10.79,10.78,10.79,14000.0,10.6845,10.6944,10.6845,10.6944,14000.0
2007-03-07 14:00:00,10.78,10.78,10.74,10.75,37600.0,10.6845,10.6845,10.6449,10.6548,37600.0
2007-03-07 14:10:00,10.74,10.78,10.72,10.78,101200.0,10.6449,10.6845,10.6251,10.6845,101200.0
2007-03-07 14:20:00,10.78,10.78,10.76,10.76,44400.0,10.6845,10.6845,10.6647,10.6647,44400.0
2007-03-07 14:30:00,10.76,10.77,10.75,10.77,78800.0,10.6647,10.6746,10.6548,10.6746,78800.0
2007-03-07 14:40:00,10.77,10.78,10.77,10.78,46400.0,10.6746,10.6845,10.6746,10.6845,46400.0
2007-03-07 14:50:00,10.78,10.78,10.76,10.77,54800.0,10.6845,10.6845,10.6647,10.6746,54800.0
2007-03-07 15:00:00,10.77,10.79,10.77,10.77,33200.0,10.6746,10.6944,10.6746,10.6746,33200.0
2007-03-07 15:10:00,10.78,10.78,10.76,10.76,54000.0,10.6845,10.6845,10.6647,10.6647,54000.0
2007-03-07 15:20:00,10.76,10.77,10.73,10.74,113200.0,10.6647,10.6746,10.635,10.6449,113200.0
2007-03-07 15:30:00,10.74,10.74,10.71,10.72,144000.0,10.6449,10.6449,10.6152,10.6251,144000.0
2007-03-07 15:40:00,10.72,10.72,10.68,10.69,200800.0,10.6251,10.6251,10.5854,10.5953,200800.0
2007-03-07 15:50:00,10.69,10.72,10.68,10.69,386400.0,10.5953,10.6251,10.5854,10.5953,386400.0
2007-03-08 09:30:00,10.8,10.88,10.76,10.87,181600.0,10.7044,10.7836,10.6647,10.7737,181600.0
2007-03-08 09:40:00,10.87,10.93,10.86,10.89,198400.0,10.7737,10.8332,10.7638,10.7936,198400.0
2007-03-08 09:50:00,10.88,10.91,10.88,10.9,98800.0,10.7836,10.8134,10.7836,10.8035,98800.0
2007-03-08 10:00:00,10.9,10.9,10.86,10.89,172000.0,10.8035,10.8035,10.7638,10.7936,172000.0
2007-03-08 10:10:00,10.89,10.93,10.88,10.92,112400.0,10.7936,10.8332,10.7836,10.8233,112400.0
2007-03-08 10:20:00,10.92,10.93,10.91,10.91,84800.0,10.8233,10.8332,10.8134,10.8134,84800.0
2007-03-08 10:30:00,10.92,10.93,10.91,10.92,61600.0,10.8233,10.8332,10.8134,10.8233,61600.0
2007-03-08 10:40:00,10.91,10.94,10.9,10.94,198000.0,10.8134,10.8431,10.8035,10.8431,198000.0
2007-03-08 10:50:00,10.93,10.94,10.91,10.92,80800.0,10.8332,10.8431,10.8134,10.8233,80800.0
2007-03-08 11:00:00,10.92,10.93,10.92,10.92,44800.0,10.8233,10.8332,10.8233,10.8233,44800.0
2007-03-08 11:10:00,10.92,10.92,10.89,10.91,87600.0,10.8233,10.8233,10.7936,10.8134,87600.0
2007-03-08 11:20:00,10.9,10.92,10.9,10.91,50000.0,10.8035,10.8233,10.8035,10.8134,50000.0
2007-03-08 11:30:00,10.91,10.91,10.89,10.9,152000.0,10.8134,10.8134,10.7936,10.8035,152000.0
2007-03-08 11:40:00,10.89,10.94,10.88,10.94,166000.0,10.7936,10.8431,10.7836,10.8431,166000.0
2007-03-08 11:50:00,10.94,11.0,10.94,10.99,236000.0,10.8431,10.9026,10.8431,10.8927,236000.0
2007-03-08 12:00:00,10.99,11.01,10.99,11.0,332800.0,10.8927,10.9125,10.8927,10.9026,332800.0
2007-03-08 12:10:00,11.0,11.04,11.0,11.04,211200.0,10.9026,10.9422,10.9026,10.9422,211200.0
2007-03-08 12:20:00,11.04,11.07,11.03,11.06,365200.0,10.9422,10.972,10.9323,10.9621,365200.0
2007-03-08 12:30:00,11.06,11.06,11.03,11.03,170000.0,10.9621,10.9621,10.9323,10.9323,170000.0
2007-03-08 12:40:00,11.03,11.03,10.97,10.98,124000.0,10.9323,10.9323,10.8729,10.8828,124000.0
2007-03-08 12:50:00,10.98,10.98,10.93,10.94,106800.0,10.8828,10.8828,10.8332,10.8431,106800.0
2007-03-08 13:00:00,10.94,10.95,10.93,10.95,143200.0,10.8431,10.853,10.8332,10.853,143200.0
2007-03-08 13:10:00,10.95,10.97,10.93,10.96,203600.0,10.853,10.8729,10.8332,10.8629,203600.0
2007-03-08 13:20:00,10.96,10.96,10.92,10.92,62000.0,10.8629,10.8629,10.8233,10.8233,62000.0
2007-03-08 13:30:00,10.92,10.93,10.92,10.93,44000.0,10.8233,10.8332,10.8233,10.8332,44000.0
2007-03-08 13:40:00,10.93,10.94,10.92,10.94,105600.0,10.8332,10.8431,10.8233,10.8431,105600.0
2007-03-08 13:50:00,10.94,10.94,10.94,10.94,37600.0,10.8431,10.8431,10.8431,10.8431,37600.0
2007-03-08 14:00:00,10.94,10.95,10.94,10.94,76400.0,10.8431,10.853,10.8431,10.8431,76400.0
2007-03-08 14:10:00,10.94,10.94,10.92,10.93,128000.0,10.8431,10.8431,10.8233,10.8332,128000.0
2007-03-08 14:20:00,10.93,10.94,10.92,10.93,164000.0,10.8332,10.8431,10.8233,10.8332,164000.0
2007-03-08 14:30:00,10.93,10.93,10.88,10.88,325200.0,10.8332,10.8332,10.7836,10.7836,325200.0
2007-03-08 14:40:00,10.88,10.89,10.84,10.88,154000.0,10.7836,10.7936,10.744,10.7836,154000.0
2007-03-08 14:50:00,10.88,10.93,10.88,10.93,112800.0,10.7836,10.8332,10.7836,10.8332,112800.0
2007-03-08 15:00:00,10.93,10.95,10.89,10.91,200000.0,10.8332,10.853,10.7936,10.8134,200000.0
2007-03-08 15:10:00,10.91,10.95,10.9,10.93,190800.0,10.8134,10.853,10.8035,10.8332,190800.0
2007-03-08 15:20:00,10.93,10.98,10.91,10.97,151200.0,10.8332,10.8828,10.8134,10.8729,151200.0
2007-03-08 15:30:00,10.97,10.97,10.9,10.9,160800.0,10.8729,10.8729,10.8035,10.8035,160800.0
2007-03-08 15:40:00,10.9,10.92,10.88,10.88,140000.0,10.8035,10.8233,10.7836,10.7836,140000.0
2007-03-08 15:50:00,10.88,10.9,10.87,10.9,266400.0,10.7836,10.8035,10.7737,10.8035,266400.0
2007-03-09 09:30:00,10.9,10.95,10.84,10.94,186400.0,10.8035,10.853,10.744,10.8431,186400.0
2007-03-09 09:40:00,10.95,10.95,10.88,10.9,160800.0,10.853,10.853,10.7836,10.8035,160800.0
2007-03-09 09:50:00,10.9,10.96,10.89,10.9,173200.0,10.8035,10.8629,10.7936,10.8035,173200.0
2007-03-09 10:00:00,10.9,10.9,10.81,10.81,211200.0,10.8035,10.8035,10.7143,10.7143,211200.0
2007-03-09 10:10:00,10.81,10.85,10.75,10.76,181200.0,10.7143,10.7539,10.6548,10.6647,181200.0
2007-03-09 10:20:00,10.76,10.79,10.76,10.78,130800.0,10.6647,10.6944,10.6647,10.6845,130800.0
2007-03-09 10:30:00,10.78,10.84,10.78,10.84,220000.0,10.6845,10.744,10.6845,10.744,220000.0
2007-03-09 10:40:00,10.84,10.87,10.83,10.87,238400.0,10.744,10.7737,10.7341,10.7737,238400.0
2007-03-09 10:50:00,10.87,10.9,10.85,10.88,121600.0,10.7737,10.8035,10.7539,10.7836,121600.0
2007-03-09 11:00:00,10.88,10.88,10.82,10.83,85200.0,10.7836,10.7836,10.7242,10.7341,85200.0
2007-03-09 11:10:00,10.83,10.86,10.83,10.85,58800.0,10.7341,10.7638,10.7341,10.7539,58800.0
2007-03-09 11:20:00,10.85,10.88,10.84,10.86,184000.0,10.7539,10.7836,10.744,10.7638,184000.0
2007-03-09 11:30:00,10.85,10.91,10.84,10.91,80000.0,10.7539,10.8134,10.744,10.8134,80000.0
2007-03-09 11:40:00,10.91,10.91,10.85,10.86,120400.0,10.8134,10.8134,10.7539,10.7638,120400.0
2007-03-09 11:50:00,10.86,10.93,10.86,10.93,424400.0,10.7638,10.8332,10.7638,10.8332,424400.0
2007-03-09 12:00:00,10.93,10.97,10.93,10.94,180000.0,10.8332,10.8729,10.8332,10.8431,180000.0
2007-03-09 12:10:00,10.94,10.94,10.88,10.88,176400.0,10.8431,10.8431,10.7836,10.7836,176400.0
2007-03-09 12:20:00,10.88,10.88,10.84,10.86,156800.0,10.7836,10.7836,10.744,10.7638,156800.0
2007-03-09 12:30:00,10.86,10.87,10.82,10.87,182400.0,10.7638,10.7737,10.7242,10.7737,182400.0
2007-03-09 12:40:00,10.86,10.9,10.86,10.9,128000.0,10.7638,10.8035,10.7638,10.8035,128000.0
2007-03-09 12:50:00,10.9,10.92,10.88,10.9,108000.0,10.8035,10.8233,10.7836,10.8035,108000.0
2007-03-09 13:00:00,10.9,10.91,10.89,10.89,54400.0,10.8035,10.8134,10.7936,10.7936,54400.0
2007-03-09 13:10:00,10.89,10.89,10.88,10.88,106000.0,10.7936,10.7936,10.7836,10.7836,106000.0
2007-03-09 13:20:00,10.88,10.89,10.86,10.86,23600.0,10.7836,10.7936,10.7638,10.7638,23600.0
2007-03-09 13:30:00,10.86,10.86,10.81,10.81,101600.0,10.7638,10.7638,10.7143,10.7143,101600.0
2007-03-09 13:40:00,10.81,10.81,10.79,10.8,63200.0,10.7143,10.7143,10.6944,10.7044,63200.0
2007-03-09 13:50:00,10.8,10.8,10.76,10.78,139600.0,10.7044,10.7044,10.6647,10.6845,139600.0
2007-03-09 14:00:00,10.78,10.82,10.78,10.78,94000.0,10.6845,10.7242,10.6845,10.6845,94000.0
2007-03-09 14:10:00,10.77,10.81,10.77,10.81,144800.0,10.6746,10.7143,10.6746,10.7143,144800.0
2007-03-09 14:20:00,10.81,10.84,10.81,10.82,207600.0,10.7143,10.744,10.7143,10.7242,207600.0
2007-03-09 14:30:00,10.82,10.83,10.81,10.81,166400.0,10.7242,10.7341,10.7143,10.7143,166400.0
2007-03-09 14:40:00,10.81,10.81,10.78,10.78,268800.0,10.7143,10.7143,10.6845,10.6845,268800.0
2007-03-09 14:50:00,10.78,10.78,10.75,10.76,342000.0,10.6845,10.6845,10.6548,10.6647,342000.0
2007-03-09 15:00:00,10.76,10.77,10.76,10.76,138400.0,10.6647,10.6746,10.6647,10.6647,138400.0
2007-03-09 15:10:00,10.76,10.76,10.72,10.76,475600.0,10.6647,10.6647,10.6251,10.6647,475600.0
2007-03-09 15:20:00,10.77,10.78,10.74,10.75,319200.0,10.6746,10.6845,10.6449,10.6548,319200.0
2007-03-09 15:30:00,10.75,10.75,10.71,10.75,202400.0,10.6548,10.6548,10.6152,10.6548,202400.0
2007-03-09 15:40:00,10.75,10.77,10.74,10.74,302800.0,10.6548,10.6746,10.6449,10.6449,302800.0
2007-03-09 15:50:00,10.74,10.76,10.74,10.75,298400.0,10.6449,10.6647,10.6449,10.6548,298400.0
2007-03-12 09:30:00,10.72,10.8,10.66,10.74,180800.0,10.6251,10.7044,10.5656,10.6449,180800.0
2007-03-12 09:40:00,10.74,10.78,10.72,10.78,193200.0,10.6449,10.6845,10.6251,10.6845,193200.0
2007-03-12 09:50:00,10.78,10.82,10.75,10.75,98400.0,10.6845,10.7242,10.6548,10.6548,98400.0
2007-03-12 10:00:00,10.76,10.79,10.75,10.79,73600.0,10.6647,10.6944,10.6548,10.6944,73600.0
2007-03-12 10:10:00,10.79,10.81,10.78,10.8,59600.0,10.6944,10.7143,10.6845,10.7044,59600.0
2007-03-12 10:20:00,10.8,10.82,10.8,10.82,21200.0,10.7044,10.7242,10.7044,10.7242,21200.0
2007-03-12 10:30:00,10.83,10.86,10.83,10.86,40000.0,10.7341,10.7638,10.7341,10.7638,40000.0
2007-03-12 10:40:00,10.86,10.88,10.86,10.87,153600.0,10.7638,10.7836,10.7638,10.7737,153600.0
2007-03-12 10:50:00,10.86,10.9,10.86,10.87,69200.0,10.7638,10.8035,10.7638,10.7737,69200.0
2007-03-12 11:00:00,10.87,10.9,10.87,10.88,70000.0,10.7737,10.8035,10.7737,10.7836,70000.0
2007-03-12 11:10:00,10.88,10.88,10.87,10.88,52400.0,10.7836,10.7836,10.7737,10.7836,52400.0
2007-03-12 11:20:00,10.88,10.88,10.88,10.88,0.0,10.7836,10.7836,10.7836,10.7836,0.0
2007-03-12 11:30:00,10.88,10.9,10.87,10.9,36000.0,10.7836,10.8035,10.7737,10.8035,36000.0
2007-03-12 11:40:00,10.9,10.9,10.88,10.88,30400.0,10.8035,10.8035,10.7836,10.7836,30400.0
2007-03-12 11:50:00,10.88,10.9,10.88,10.9,49600.0,10.7836,10.8035,10.7836,10.8035,49600.0
2007-03-12 12:00:00,10.89,10.9,10.89,10.9,12400.0,10.7936,10.8035,10.7936,10.8035,12400.0
2007-03-12 12:10:00,10.9,10.9,10.89,10.9,68400.0,10.8035,10.8035,10.7936,10.8035,68400.0
2007-03-12 12:20:00,10.9,10.9,10.88,10.88,20400.0,10.8035,10.8035,10.7836,10.7836,20400.0
2007-03-12 12:30:00,10.88,10.9,10.88,10.9,30800.0,10.7836,10.8035,10.7836,10.8035,30800.0
2007-03-12 12:40:00,10.89,10.9,10.89,10.89,16800.0,10.7936,10.8035,10.7936,10.7936,16800.0
2007-03-12 12:50:00,10.89,10.89,10.88,10.89,40000.0,10.7936,10.7936,10.7836,10.7936,40000.0
2007-03-12 13:00:00,10.89,10.89,10.88,10.88,18800.0,10.7936,10.7936,10.7836,10.7836,18800.0
2007-03-12 13:10:00,10.87,10.88,10.86,10.87,47200.0,10.7737,10.7836,10.7638,10.7737,47200.0
2007-03-12 13:20:00,10.87,10.88,10.87,10.87,32400.0,10.7737,10.7836,10.7737,10.7737,32400.0
2007-03-12 13:30:00,10.87,10.87,10.85,10.86,78800.0,10.7737,10.7737,10.7539,10.7638,78800.0
2007-03-12 13:40:00,10.87,10.87,10.86,10.87,106800.0,10.7737,10.7737,10.7638,10.7737,106800.0
2007-03-12 13:50:00,10.87,10.88,10.87,10.87,38400.0,10.7737,10.7836,10.7737,10.7737,38400.0
2007-03-12 14:00:00,10.87,10.88,10.86,10.87,56400.0,10.7737,10.7836,10.7638,10.7737,56400.0
2007-03-12 14:10:00,10.87,10.88,10.86,10.87,76800.0,10.7737,10.7836,10.7638,10.7737,76800.0
2007-03-12 14:20:00,10.87,10.9,10.86,10.88,144000.0,10.7737,10.8035,10.7638,10.7836,144000.0
2007-03-12 14:30:00,10.88,10.9,10.87,10.88,56000.0,10.7836,10.8035,10.7737,10.7836,56000.0
2007-03-12 14:40:00,10.89,10.9,10.89,10.9,57600.0,10.7936,10.8035,10.7936,10.8035,57600.0
2007-03-12 14:50:00,10.9,10.9,10.89,10.9,33200.0,10.8035,10.8035,10.7936,10.8035,33200.0
2007-03-12 15:00:00,10.9,10.9,10.88,10.88,44800.0,10.8035,10.8035,10.7836,10.7836,44800.0
2007-03-12 15:10:00,10.88,10.88,10.86,10.86,29600.0,10.7836,10.7836,10.7638,10.7638,29600.0
2007-03-12 15:20:00,10.86,10.87,10.86,10.86,48000.0,10.7638,10.7737,10.7638,10.7638,48000.0
2007-03-12 15:30:00,10.86,10.86,10.82,10.82,86400.0,10.7638,10.7638,10.7242,10.7242,86400.0
2007-03-12 15:40:00,10.82,10.85,10.81,10.85,177200.0,10.7242,10.7539,10.7143,10.7539,177200.0
2007-03-12 15:50:00,10.85,10.86,10.81,10.82,140400.0,10.7539,10.7638,10.7143,10.7242,140400.0
2007-03-13 09:30:00,10.83,10.83,10.71,10.78,165200.0,10.7341,10.7341,10.6152,10.6845,165200.0
2007-03-13 09:40:00,10.78,10.79,10.73,10.73,36400.0,10.6845,10.6944,10.635,10.635,36400.0
2007-03-13 09:50:00,10.73,10.78,10.71,10.75,140400.0,10.635,10.6845,10.6152,10.6548,140400.0
2007-03-13 10:00:00,10.74,10.74,10.67,10.68,114000.0,10.6449,10.6449,10.5755,10.5854,114000.0
2007-03-13 10:10:00,10.68,10.77,10.68,10.77,128400.0,10.5854,10.6746,10.5854,10.6746,128400.0
2007-03-13 10:20:00,10.77,10.77,10.74,10.75,44000.0,10.6746,10.6746,10.6449,10.6548,44000.0
2007-03-13 10:30:00,10.75,10.75,10.71,10.72,50800.0,10.6548,10.6548,10.6152,10.6251,50800.0
2007-03-13 10:40:00,10.71,10.74,10.71,10.73,121600.0,10.6152,10.6449,10.6152,10.635,121600.0
2007-03-13 10:50:00,10.73,10.78,10.72,10.78,176400.0,10.635,10.6845,10.6251,10.6845,176400.0
2007-03-13 11:00:00,10.77,10.8,10.76,10.8,95200.0,10.6746,10.7044,10.6647,10.7044,95200.0
2007-03-13 11:10:00,10.79,10.8,10.76,10.77,88000.0,10.6944,10.7044,10.6647,10.6746,88000.0
2007-03-13 11:20:00,10.77,10.77,10.74,10.74,16000.0,10.6746,10.6746,10.6449,10.6449,16000.0
2007-03-13 11:30:00,10.74,10.81,10.74,10.8,161600.0,10.6449,10.7143,10.6449,10.7044,161600.0
2007-03-13 11:40:00,10.8,10.81,10.77,10.77,40800.0,10.7044,10.7143,10.6746,10.6746,40800.0
2007-03-13 11:50:00,10.77,10.79,10.75,10.78,61200.0,10.6746,10.6944,10.6548,10.6845,61200.0
2007-03-13 12:00:00,10.79,10.79,10.78,10.78,58000.0,10.6944,10.6944,10.6845,10.6845,58000.0
2007-03-13 12:10:00,10.78,10.78,10.73,10.73,98400.0,10.6845,10.6845,10.635,10.635,98400.0
2007-03-13 12:20:00,10.73,10.74,10.71,10.72,193200.0,10.635,10.6449,10.6152,10.6251,193200.0
2007-03-13 12:30:00,10.71,10.71,10.66,10.68,154400.0,10.6152,10.6152,10.5656,10.5854,154400.0
2007-03-13 12:40:00,10.68,10.72,10.68,10.69,115600.0,10.5854,10.6251,10.5854,10.5953,115600.0
2007-03-13 12:50:00,10.69,10.7,10.68,10.69,95600.0,10.5953,10.6052,10.5854,10.5953,95600.0
2007-03-13 13:00:00,10.69,10.69,10.67,10.67,41600.0,10.5953,10.5953,10.5755,10.5755,41600.0
2007-03-13 13:10:00,10.67,10.67,10.65,10.66,19200.0,10.5755,10.5755,10.5557,10.5656,19200.0
2007-03-13 13:20:00,10.66,10.66,10.6,10.61,165200.0,10.5656,10.5656,10.5061,10.516,165200.0
2007-03-13 13:30:00,10.6,10.61,10.56,10.56,248400.0,10.5061,10.516,10.4665,10.4665,248400.0
2007-03-13 13:40:00,10.56,10.61,10.55,10.55,214400.0,10.4665,10.516,10.4566,10.4566,214400.0
2007-03-13 13:50:00,10.55,10.59,10.53,10.58,84000.0,10.4566,10.4962,10.4367,10.4863,84000.0
2007-03-13 14:00:00,10.58,10.58,10.56,10.56,24400.0,10.4863,10.4863,10.4665,10.4665,24400.0
2007-03-13 14:10:00,10.56,10.56,10.54,10.54,123600.0,10.4665,10.4665,10.4467,10.4467,123600.0
2007-03-13 14:20:00,10.54,10.6,10.53,10.6,174800.0,10.4467,10.5061,10.4367,10.5061,174800.0
2007-03-13 14:30:00,10.6,10.61,10.59,10.59,64800.0,10.5061,10.516,10.4962,10.4962,64800.0
2007-03-13 14:40:00,10.59,10.68,10.58,10.64,277600.0,10.4962,10.5854,10.4863,10.5458,277600.0
2007-03-13 14:50:00,10.64,10.64,10.61,10.61,65200.0,10.5458,10.5458,10.516,10.516,65200.0
2007-03-13 15:00:00,10.62,10.62,10.56,10.57,139600.0,10.526,10.526,10.4665,10.4764,139600.0
2007-03-13 15:10:00,10.57,10.57,10.54,10.54,58000.0,10.4764,10.4764,10.4467,10.4467,58000.0
2007-03-13 15:20:00,10.54,10.59,10.54,10.57,450800.0,10.4467,10.4962,10.4467,10.4764,450800.0
2007-03-13 15:30:00,10.57,10.63,10.56,10.58,242000.0,10.4764,10.5359,10.4665,10.4863,242000.0
2007-03-13 15:40:00,10.59,10.61,10.56,10.59,244800.0,10.4962,10.516,10.4665,10.4962,244800.0
2007-03-13 15:50:00,10.59,10.61,10.54,10.54,526000.0,10.4962,10.516,10.4467,10.4467,526000.0
2007-03-14 09:30:00,10.58,10.62,10.55,10.6,95200.0,10.4863,10.526,10.4566,10.5061,95200.0
2007-03-14 09:40:00,10.6,10.61,10.49,10.49,65200.0,10.5061,10.516,10.3971,10.3971,65200.0
2007-03-14 09:50:00,10.49,10.49,10.4,10.41,144400.0,10.3971,10.3971,10.3079,10.3178,144400.0
2007-03-14 10:00:00,10.41,10.41,10.34,10.37,223200.0,10.3178,10.3178,10.2484,10.2782,223200.0
2007-03-14 10:10:00,10.37,10.42,10.36,10.36,262000.0,10.2782,10.3277,10.2683,10.2683,262000.0
2007-03-14 10:20:00,10.37,10.38,10.35,10.37,105200.0,10.2782,10.2881,10.2583,10.2782,105200.0
2007-03-14 10:30:00,10.37,10.4,10.37,10.38,247200.0,10.2782,10.3079,10.2782,10.2881,247200.0
2007-03-14 10:40:00,10.37,10.4,10.35,10.38,140000.0,10.2782,10.3079,10.2583,10.2881,140000.0
2007-03-14 10:50:00,10.38,10.4,10.37,10.39,111200.0,10.2881,10.3079,10.2782,10.298,111200.0
2007-03-14 11:00:00,10.38,10.38,10.35,10.37,68000.0,10.2881,10.2881,10.2583,10.2782,68000.0
2007-03-14 11:10:00,10.37,10.37,10.34,10.35,100800.0,10.2782,10.2782,10.2484,10.2583,100800.0
2007-03-14 11:20:00,10.35,10.37,10.33,10.33,101200.0,10.2583,10.2782,10.2385,10.2385,101200.0
2007-03-14 11:30:00,10.33,10.35,10.3,10.31,102000.0,10.2385,10.2583,10.2088,10.2187,102000.0
2007-03-14 11:40:00,10.31,10.32,10.3,10.31,74400.0,10.2187,10.2286,10.2088,10.2187,74400.0
2007-03-14 11:50:00,10.31,10.31,10.28,10.29,222800.0,10.2187,10.2187,10.189,10.1989,222800.0
2007-03-14 12:00:00,10.29,10.31,10.29,10.29,134400.0,10.1989,10.2187,10.1989,10.1989,134400.0
2007-03-14 12:10:00,10.3,10.3,10.25,10.26,173200.0,10.2088,10.2088,10.1592,10.1691,173200.0
2007-03-14 12:20:00,10.26,10.26,10.21,10.23,227200.0,10.1691,10.1691,10.1196,10.1394,227200.0
2007-03-14 12:30:00,10.22,10.22,10.19,10.21,196000.0,10.1295,10.1295,10.0998,10.1196,196000.0
2007-03-14 12:40:00,10.21,10.26,10.2,10.24,437200.0,10.1196,10.1691,10.1097,10.1493,437200.0
2007-03-14 12:50:00,10.24,10.27,10.24,10.27,208000.0,10.1493,10.1791,10.1493,10.1791,208000.0
2007-03-14 13:00:00,10.27,10.34,10.24,10.32,197600.0,10.1791,10.2484,10.1493,10.2286,197600.0
2007-03-14 13:10:00,10.32,10.37,10.31,10.37,401200.0,10.2286,10.2782,10.2187,10.2782,401200.0
2007-03-14 13:20:00,10.37,10.46,10.37,10.45,382400.0,10.2782,10.3674,10.2782,10.3575,382400.0
2007-03-14 13:30:00,10.45,10.47,10.44,10.45,300000.0,10.3575,10.3773,10.3475,10.3575,300000.0
2007-03-14 13:40:00,10.45,10.49,10.44,10.48,149600.0,10.3575,10.3971,10.3475,10.3872,149600.0
2007-03-14 13:50:00,10.48,10.48,10.43,10.43,68400.0,10.3872,10.3872,10.3376,10.3376,68400.0
2007-03-14 14:00:00,10.42,10.44,10.42,10.44,34000.0,10.3277,10.3475,10.3277,10.3475,34000.0
2007-03-14 14:10:00,10.44,10.47,10.43,10.46,84800.0,10.3475,10.3773,10.3376,10.3674,84800.0
2007-03-14 14:20:00,10.47,10.49,10.46,10.48,78800.0,10.3773,10.3971,10.3674,10.3872,78800.0
2007-03-14 14:30:00,10.48,10.48,10.47,10.47,73200.0,10.3872,10.3872,10.3773,10.3773,73200.0
2007-03-14 14:40:00,10.47,10.49,10.47,10.48,62400.0,10.3773,10.3971,10.3773,10.3872,62400.0
2007-03-14 14:50:00,10.48,10.48,10.45,10.47,96000.0,10.3872,10.3872,10.3575,10.3773,96000.0
2007-03-14 15:00:00,10.47,10.47,10.44,10.45,106800.0,10.3773,10.3773,10.3475,10.3575,106800.0
2007-03-14 15:10:00,10.45,10.53,10.45,10.52,232000.0,10.3575,10.4367,10.3575,10.4268,232000.0
2007-03-14 15:20:00,10.52,10.52,10.49,10.49,112800.0,10.4268,10.4268,10.3971,10.3971,112800.0
2007-03-14 15:30:00,10.49,10.49,10.45,10.46,93200.0,10.3971,10.3971,10.3575,10.3674,93200.0
2007-03-14 15:40:00,10.46,10.5,10.42,10.49,300400.0,10.3674,10.407,10.3277,10.3971,300400.0
2007-03-14 15:50:00,10.49,10.49,10.47,10.49,252400.0,10.3971,10.3971,10.3773,10.3971,252400.0
2007-03-15 09:30:00,10.5,10.57,10.42,10.53,128000.0,10.407,10.4764,10.3277,10.4367,128000.0
2007-03-15 09:40:00,10.53,10.53,10.47,10.49,58000.0,10.4367,10.4367,10.3773,10.3971,58000.0
2007-03-15 09:50:00,10.5,10.54,10.49,10.54,135600.0,10.407,10.4467,10.3971,10.4467,135600.0
2007-03-15 10:00:00,10.53,10.54,10.51,10.51,346000.0,10.4367,10.4467,10.4169,10.4169,346000.0
2007-03-15 10:10:00,10.52,10.52,10.49,10.49,22400.0,10.4268,10.4268,10.3971,10.3971,22400.0
2007-03-15 10:20:00,10.49,10.49,10.46,10.47,43600.0,10.3971,10.3971,10.3674,10.3773,43600.0
2007-03-15 10:30:00,10.47,10.47,10.47,10.47,55600.0,10.3773,10.3773,10.3773,10.3773,55600.0
2007-03-15 10:40:00,10.47,10.47,10.46,10.46,46800.0,10.3773,10.3773,10.3674,10.3674,46800.0
2007-03-15 10:50:00,10.46,10.46,10.44,10.44,58000.0,10.3674,10.3674,10.3475,10.3475,58000.0
2007-03-15 11:00:00,10.44,10.46,10.44,10.46,34400.0,10.3475,10.3674,10.3475,10.3674,34400.0
2007-03-15 11:10:00,10.46,10.46,10.43,10.44,80400.0,10.3674,10.3674,10.3376,10.3475,80400.0
2007-03-15 11:20:00,10.44,10.45,10.44,10.45,40000.0,10.3475,10.3575,10.3475,10.3575,40000.0
2007-03-15 11:30:00,10.45,10.45,10.43,10.45,122000.0,10.3575,10.3575,10.3376,10.3575,122000.0
2007-03-15 11:40:00,10.44,10.45,10.39,10.39,72400.0,10.3475,10.3575,10.298,10.298,72400.0
2007-03-15 11:50:00,10.39,10.4,10.37,10.37,112400.0,10.298,10.3079,10.2782,10.2782,112400.0
2007-03-15 12:00:00,10.37,10.4,10.36,10.4,208800.0,10.2782,10.3079,10.2683,10.3079,208800.0
2007-03-15 12:10:00,10.4,10.4,10.36,10.4,93200.0,10.3079,10.3079,10.2683,10.3079,93200.0
2007-03-15 12:20:00,10.4,10.42,10.39,10.42,30400.0,10.3079,10.3277,10.298,10.3277,30400.0
2007-03-15 12:30:00,10.43,10.43,10.42,10.42,30800.0,10.3376,10.3376,10.3277,10.3277,30800.0
2007-03-15 12:40:00,10.42,10.43,10.4,10.4,37200.0,10.3277,10.3376,10.3079,10.3079,37200.0
2007-03-15 12:50:00,10.4,10.41,10.38,10.41,48000.0,10.3079,10.3178,10.2881,10.3178,48000.0
2007-03-15 13:00:00,10.41,10.41,10.4,10.41,55600.0,10.3178,10.3178,10.3079,10.3178,55600.0
2007-03-15 13:10:00,10.41,10.41,10.4,10.4,62400.0,10.3178,10.3178,10.3079,10.3079,62400.0
2007-03-15 13:20:00,10.4,10.4,10.38,10.39,70400.0,10.3079,10.3079,10.2881,10.298,70400.0
2007-03-15 13:30:00,10.38,10.4,10.35,10.35,77200.0,10.2881,10.3079,10.2583,10.2583,77200.0
2007-03-15 13:40:00,10.34,10.38,10.32,10.38,98400.0,10.2484,10.2881,10.2286,10.2881,98400.0
2007-03-15 13:50:00,10.38,10.41,10.38,10.4,114000.0,10.2881,10.3178,10.2881,10.3079,114000.0
2007-03-15 14:00:00,10.4,10.4,10.38,10.4,36000.0,10.3079,10.3079,10.2881,10.3079,36000.0
2007-03-15 14:10:00,10.4,10.4,10.38,10.38,81200.0,10.3079,10.3079,10.2881,10.2881,81200.0
2007-03-15 14:20:00,10.39,10.4,10.38,10.38,88800.0,10.298,10.3079,10.2881,10.2881,88800.0
2007-03-15 14:30:00,10.38,10.41,10.38,10.41,218400.0,10.2881,10.3178,10.2881,10.3178,218400.0
2007-03-15 14:40:00,10.41,10.45,10.41,10.45,98800.0,10.3178,10.3575,10.3178,10.3575,98800.0
2007-03-15 14:50:00,10.45,10.47,10.44,10.44,466000.0,10.3575,10.3773,10.3475,10.3475,466000.0
2007-03-15 15:00:00,10.44,10.45,10.43,10.44,126800.0,10.3475,10.3575,10.3376,10.3475,126800.0
2007-03-15 15:10:00,10.44,10.44,10.44,10.44,79200.0,10.3475,10.3475,10.3475,10.3475,79200.0
2007-03-15 15:20:00,10.44,10.46,10.42,10.43,182400.0,10.3475,10.3674,10.3277,10.3376,182400.0
2007-03-15 15:30:00,10.43,10.46,10.42,10.45,210400.0,10.3376,10.3674,10.3277,10.3575,210400.0
2007-03-15 15:40:00,10.45,10.45,10.43,10.43,118400.0,10.3575,10.3575,10.3376,10.3376,118400.0
2007-03-15 15:50:00,10.43,10.43,10.39,10.43,288800.0,10.3376,10.3376,10.298,10.3376,288800.0
2007-03-16 09:30:00,10.4,10.44,10.34,10.4,72400.0,10.3079,10.3475,10.2484,10.3079,72400.0
2007-03-16 09:40:00,10.4,10.46,10.38,10.46,118800.0,10.3079,10.3674,10.2881,10.3674,118800.0
2007-03-16 09:50:00,10.46,10.46,10.43,10.44,62800.0,10.3674,10.3674,10.3376,10.3475,62800.0
2007-03-16 10:00:00,10.44,10.45,10.41,10.44,56800.0,10.3475,10.3575,10.3178,10.3475,56800.0
2007-03-16 10:10:00,10.44,10.46,10.43,10.45,80800.0,10.3475,10.3674,10.3376,10.3575,80800.0
2007-03-16 10:20:00,10.45,10.47,10.45,10.46,98800.0,10.3575,10.3773,10.3575,10.3674,98800.0
2007-03-16 10:30:00,10.46,10.47,10.45,10.45,34400.0,10.3674,10.3773,10.3575,10.3575,34400.0
2007-03-16 10:40:00,10.45,10.47,10.45,10.46,46800.0,10.3575,10.3773,10.3575,10.3674,46800.0
2007-03-16 10:50:00,10.46,10.46,10.44,10.44,78400.0,10.3674,10.3674,10.3475,10.3475,78400.0
2007-03-16 11:00:00,10.44,10.46,10.43,10.46,128400.0,10.3475,10.3674,10.3376,10.3674,128400.0
2007-03-16 11:10:00,10.46,10.46,10.4,10.4,58800.0,10.3674,10.3674,10.3079,10.3079,58800.0
2007-03-16 11:20:00,10.4,10.4,10.38,10.39,53600.0,10.3079,10.3079,10.2881,10.298,53600.0
2007-03-16 11:30:00,10.38,10.39,10.35,10.35,59600.0,10.2881,10.298,10.2583,10.2583,59600.0
2007-03-16 11:40:00,10.35,10.39,10.35,10.39,41200.0,10.2583,10.298,10.2583,10.298,41200.0
2007-03-16 11:50:00,10.4,10.4,10.38,10.39,33600.0,10.3079,10.3079,10.2881,10.298,33600.0
2007-03-16 12:00:00,10.39,10.4,10.37,10.38,103600.0,10.298,10.3079,10.2782,10.2881,103600.0
2007-03-16 12:10:00,10.38,10.4,10.37,10.4,78000.0,10.2881,10.3079,10.2782,10.3079,78000.0
2007-03-16 12:20:00,10.41,10.43,10.41,10.42,79600.0,10.3178,10.3376,10.3178,10.3277,79600.0
2007-03-16 12:30:00,10.42,10.42,10.4,10.42,33600.0,10.3277,10.3277,10.3079,10.3277,33600.0
2007-03-16 12:40:00,10.42,10.43,10.42,10.43,72800.0,10.3277,10.3376,10.3277,10.3376,72800.0
2007-03-16 12:50:00,10.43,10.44,10.42,10.42,53600.0,10.3376,10.3475,10.3277,10.3277,53600.0
2007-03-16 13:00:00,10.42,10.43,10.4,10.41,37600.0,10.3277,10.3376,10.3079,10.3178,37600.0
2007-03-16 13:10:00,10.41,10.43,10.41,10.42,79600.0,10.3178,10.3376,10.3178,10.3277,79600.0
2007-03-16 13:20:00,10.42,10.43,10.42,10.42,28400.0,10.3277,10.3376,10.3277,10.3277,28400.0
2007-03-16 13:30:00,10.42,10.43,10.4,10.41,54800.0,10.3277,10.3376,10.3079,10.3178,54800.0
2007-03-16 13:40:00,10.4,10.43,10.4,10.41,39200.0,10.3079,10.3376,10.3079,10.3178,39200.0
2007-03-16 13:50:00,10.41,10.42,10.4,10.41,44000.0,10.3178,10.3277,10.3079,10.3178,44000.0
2007-03-16 14:00:00,10.42,10.43,10.4,10.4,68000.0,10.3277,10.3376,10.3079,10.3079,68000.0
2007-03-16 14:10:00,10.4,10.4,10.37,10.4,53600.0,10.3079,10.3079,10.2782,10.3079,53600.0
2007-03-16 14:20:00,10.4,10.4,10.38,10.4,24400.0,10.3079,10.3079,10.2881,10.3079,24400.0
2007-03-16 14:30:00,10.4,10.4,10.39,10.4,24800.0,10.3079,10.3079,10.298,10.3079,24800.0
2007-03-16 14:40:00,10.4,10.4,10.37,10.39,113200.0,10.3079,10.3079,10.2782,10.298,113200.0
2007-03-16 14:50:00,10.38,10.38,10.37,10.38,52000.0,10.2881,10.2881,10.2782,10.2881,52000.0
2007-03-16 15:00:00,10.38,10.38,10.37,10.37,24800.0,10.2881,10.2881,10.2782,10.2782,24800.0
2007-03-16 15:10:00,10.37,10.4,10.37,10.38,42400.0,10.2782,10.3079,10.2782,10.2881,42400.0
2007-03-16 15:20:00,10.37,10.4,10.37,10.39,63600.0,10.2782,10.3079,10.2782,10.298,63600.0
2007-03-16 15:30:00,10.39,10.44,10.39,10.44,42000.0,10.298,10.3475,10.298,10.3475,42000.0
2007-03-16 15:40:00,10.43,10.43,10.4,10.42,113600.0,10.3376,10.3376,10.3079,10.3277,113600.0
2007-03-16 15:50:00,10.42,10.42,10.4,10.4,96400.0,10.3277,10.3277,10.3079,10.3079,96400.0
2007-03-19 09:30:00,10.54,10.56,10.5,10.54,96400.0,10.4467,10.4665,10.407,10.4467,96400.0
2007-03-19 09:40:00,10.54,10.56,10.53,10.55,105600.0,10.4467,10.4665,10.4367,10.4566,105600.0
2007-03-19 09:50:00,10.54,10.54,10.49,10.5,109200.0,10.4467,10.4467,10.3971,10.407,109200.0
2007-03-19 10:00:00,10.5,10.51,10.47,10.47,220800.0,10.407,10.4169,10.3773,10.3773,220800.0
2007-03-19 10:10:00,10.47,10.47,10.46,10.46,183200.0,10.3773,10.3773,10.3674,10.3674,183200.0
2007-03-19 10:20:00,10.46,10.48,10.46,10.48,47200.0,10.3674,10.3872,10.3674,10.3872,47200.0
2007-03-19 10:30:00,10.48,10.5,10.48,10.5,58000.0,10.3872,10.407,10.3872,10.407,58000.0
2007-03-19 10:40:00,10.5,10.52,10.49,10.52,27600.0,10.407,10.4268,10.3971,10.4268,27600.0
2007-03-19 10:50:00,10.52,10.57,10.52,10.57,80000.0,10.4268,10.4764,10.4268,10.4764,80000.0
2007-03-19 11:00:00,10.56,10.59,10.55,10.59,114400.0,10.4665,10.4962,10.4566,10.4962,114400.0
2007-03-19 11:10:00,10.59,10.6,10.58,10.59,59600.0,10.4962,10.5061,10.4863,10.4962,59600.0
2007-03-19 11:20:00,10.59,10.62,10.59,10.62,202800.0,10.4962,10.526,10.4962,10.526,202800.0
2007-03-19 11:30:00,10.62,10.65,10.6,10.65,86000.0,10.526,10.5557,10.5061,10.5557,86000.0
2007-03-19 11:40:00,10.65,10.65,10.64,10.64,22800.0,10.5557,10.5557,10.5458,10.5458,22800.0
2007-03-19 11:50:00,10.64,10.66,10.64,10.64,76400.0,10.5458,10.5656,10.5458,10.5458,76400.0
2007-03-19 12:00:00,10.65,10.65,10.64,10.65,19600.0,10.5557,10.5557,10.5458,10.5557,19600.0
2007-03-19 12:10:00,10.64,10.64,10.61,10.64,70400.0,10.5458,10.5458,10.516,10.5458,70400.0
2007-03-19 12:20:00,10.65,10.65,10.63,10.64,29600.0,10.5557,10.5557,10.5359,10.5458,29600.0
2007-03-19 12:30:00,10.64,10.64,10.62,10.63,66800.0,10.5458,10.5458,10.526,10.5359,66800.0
2007-03-19 12:40:00,10.63,10.63,10.62,10.62,26800.0,10.5359,10.5359,10.526,10.526,26800.0
2007-03-19 12:50:00,10.62,10.62,10.59,10.6,33600.0,10.526,10.526,10.4962,10.5061,33600.0
2007-03-19 13:00:00,10.61,10.61,10.56,10.58,43200.0,10.516,10.516,10.4665,10.4863,43200.0
2007-03-19 13:10:00,10.58,10.59,10.57,10.59,35200.0,10.4863,10.4962,10.4764,10.4962,35200.0
2007-03-19 13:20:00,10.58,10.6,10.58,10.6,19600.0,10.4863,10.5061,10.4863,10.5061,19600.0
2007-03-19 13:30:00,10.6,10.61,10.59,10.6,44400.0,10.5061,10.516,10.4962,10.5061,44400.0
2007-03-19 13:40:00,10.6,10.62,10.6,10.61,29600.0,10.5061,10.526,10.5061,10.516,29600.0
2007-03-19 13:50:00,10.62,10.62,10.61,10.62,30000.0,10.526,10.526,10.516,10.526,30000.0
2007-03-19 14:00:00,10.62,10.64,10.61,10.63,105200.0,10.526,10.5458,10.516,10.5359,105200.0
2007-03-19 14:10:00,10.64,10.64,10.62,10.63,36000.0,10.5458,10.5458,10.526,10.5359,36000.0
2007-03-19 14:20:00,10.63,10.63,10.62,10.63,51200.0,10.5359,10.5359,10.526,10.5359,51200.0
2007-03-19 14:30:00,10.63,10.64,10.63,10.64,81200.0,10.5359,10.5458,10.5359,10.5458,81200.0
2007-03-19 14:40:00,10.64,10.65,10.63,10.65,66000.0,10.5458,10.5557,10.5359,10.5557,66000.0
2007-03-19 14:50:00,10.64,10.65,10.64,10.65,73600.0,10.5458,10.5557,10.5458,10.5557,73600.0
2007-03-19 15:00:00,10.65,10.66,10.65,10.65,266400.0,10.5557,10.5656,10.5557,10.5557,266400.0
2007-03-19 15:10:00,10.65,10.66,10.63,10.66,76400.0,10.5557,10.5656,10.5359,10.5656,76400.0
2007-03-19 15:20:00,10.66,10.67,10.65,10.67,171200.0,10.5656,10.5755,10.5557,10.5755,171200.0
2007-03-19 15:30:00,10.67,10.67,10.65,10.66,140000.0,10.5755,10.5755,10.5557,10.5656,140000.0
2007-03-19 15:40:00,10.66,10.69,10.66,10.66,239200.0,10.5656,10.5953,10.5656,10.5656,239200.0
2007-03-19 15:50:00,10.66,10.67,10.65,10.67,188000.0,10.5656,10.5755,10.5557,10.5755,188000.0
2007-03-20 09:30:00,10.67,10.75,10.65,10.69,180800.0,10.5755,10.6548,10.5557,10.5953,180800.0
2007-03-20 09:40:00,10.69,10.69,10.65,10.66,150800.0,10.5953,10.5953,10.5557,10.5656,150800.0
2007-03-20 09:50:00,10.65,10.66,10.61,10.63,126400.0,10.5557,10.5656,10.516,10.5359,126400.0
2007-03-20 10:00:00,10.63,10.67,10.62,10.67,92800.0,10.5359,10.5755,10.526,10.5755,92800.0
2007-03-20 10:10:00,10.67,10.68,10.66,10.66,37200.0,10.5755,10.5854,10.5656,10.5656,37200.0
2007-03-20 10:20:00,10.65,10.67,10.64,10.66,54400.0,10.5557,10.5755,10.5458,10.5656,54400.0
2007-03-20 10:30:00,10.66,10.69,10.66,10.67,85200.0,10.5656,10.5953,10.5656,10.5755,85200.0
2007-03-20 10:40:00,10.68,10.71,10.66,10.7,116400.0,10.5854,10.6152,10.5656,10.6052,116400.0
2007-03-20 10:50:00,10.7,10.71,10.69,10.7,63600.0,10.6052,10.6152,10.5953,10.6052,63600.0
2007-03-20 11:00:00,10.7,10.72,10.7,10.72,58000.0,10.6052,10.6251,10.6052,10.6251,58000.0
2007-03-20 11:10:00,10.72,10.74,10.71,10.73,50400.0,10.6251,10.6449,10.6152,10.635,50400.0
2007-03-20 11:20:00,10.72,10.73,10.7,10.71,45600.0,10.6251,10.635,10.6052,10.6152,45600.0
2007-03-20 11:30:00,10.71,10.72,10.7,10.7,82400.0,10.6152,10.6251,10.6052,10.6052,82400.0
2007-03-20 11:40:00,10.7,10.71,10.7,10.7,25600.0,10.6052,10.6152,10.6052,10.6052,25600.0
2007-03-20 11:50:00,10.7,10.72,10.7,10.72,40800.0,10.6052,10.6251,10.6052,10.6251,40800.0
2007-03-20 12:00:00,10.72,10.76,10.72,10.76,85600.0,10.6251,10.6647,10.6251,10.6647,85600.0
2007-03-20 12:10:00,10.77,10.78,10.76,10.77,54000.0,10.6746,10.6845,10.6647,10.6746,54000.0
2007-03-20 12:20:00,10.78,10.8,10.77,10.79,56000.0,10.6845,10.7044,10.6746,10.6944,56000.0
2007-03-20 12:30:00,10.79,10.82,10.79,10.8,163200.0,10.6944,10.7242,10.6944,10.7044,163200.0
2007-03-20 12:40:00,10.79,10.8,10.76,10.76,61200.0,10.6944,10.7044,10.6647,10.6647,61200.0
2007-03-20 12:50:00,10.75,10.76,10.75,10.75,70000.0,10.6548,10.6647,10.6548,10.6548,70000.0
2007-03-20 13:00:00,10.75,10.76,10.74,10.75,33200.0,10.6548,10.6647,10.6449,10.6548,33200.0
2007-03-20 13:10:00,10.75,10.75,10.72,10.72,75600.0,10.6548,10.6548,10.6251,10.6251,75600.0
2007-03-20 13:20:00,10.72,10.73,10.72,10.72,48400.0,10.6251,10.635,10.6251,10.6251,48400.0
2007-03-20 13:30:00,10.72,10.73,10.71,10.71,78800.0,10.6251,10.635,10.6152,10.6152,78800.0
2007-03-20 13:40:00,10.71,10.73,10.7,10.73,93200.0,10.6152,10.635,10.6052,10.635,93200.0
2007-03-20 13:50:00,10.73,10.73,10.71,10.72,62800.0,10.635,10.635,10.6152,10.6251,62800.0
2007-03-20 14:00:00,10.72,10.72,10.7,10.7,25600.0,10.6251,10.6251,10.6052,10.6052,25600.0
2007-03-20 14:10:00,10.7,10.74,10.7,10.74,106000.0,10.6052,10.6449,10.6052,10.6449,106000.0
2007-03-20 14:20:00,10.74,10.74,10.71,10.71,46800.0,10.6449,10.6449,10.6152,10.6152,46800.0
2007-03-20 14:30:00,10.71,10.72,10.7,10.71,36400.0,10.6152,10.6251,10.6052,10.6152,36400.0
2007-03-20 14:40:00,10.71,10.74,10.69,10.74,93600.0,10.6152,10.6449,10.5953,10.6449,93600.0
2007-03-20 14:50:00,10.74,10.74,10.72,10.72,50800.0,10.6449,10.6449,10.6251,10.6251,50800.0
2007-03-20 15:00:00,10.73,10.76,10.73,10.75,61600.0,10.635,10.6647,10.635,10.6548,61600.0
2007-03-20 15:10:00,10.75,10.76,10.74,10.76,60800.0,10.6548,10.6647,10.6449,10.6647,60800.0
2007-03-20 15:20:00,10.76,10.76,10.74,10.75,105600.0,10.6647,10.6647,10.6449,10.6548,105600.0
2007-03-20 15:30:00,10.75,10.78,10.75,10.77,120800.0,10.6548,10.6845,10.6548,10.6746,120800.0
2007-03-20 15:40:00,10.78,10.81,10.77,10.8,91600.0,10.6845,10.7143,10.6746,10.7044,91600.0
2007-03-20 15:50:00,10.8,10.8,10.77,10.77,117200.0,10.7044,10.7044,10.6746,10.6746,117200.0
2007-03-21 09:30:00,10.78,10.87,10.78,10.81,94000.0,10.6845,10.7737,10.6845,10.7143,94000.0
2007-03-21 09:40:00,10.81,10.87,10.78,10.85,90800.0,10.7143,10.7737,10.6845,10.7539,90800.0
2007-03-21 09:50:00,10.85,10.85,10.81,10.84,108800.0,10.7539,10.7539,10.7143,10.744,108800.0
2007-03-21 10:00:00,10.84,10.85,10.82,10.83,68000.0,10.744,10.7539,10.7242,10.7341,68000.0
2007-03-21 10:10:00,10.83,10.86,10.83,10.83,84000.0,10.7341,10.7638,10.7341,10.7341,84000.0
2007-03-21 10:20:00,10.84,10.84,10.8,10.83,79200.0,10.744,10.744,10.7044,10.7341,79200.0
2007-03-21 10:30:00,10.83,10.85,10.81,10.82,34800.0,10.7341,10.7539,10.7143,10.7242,34800.0
2007-03-21 10:40:00,10.82,10.82,10.79,10.79,34800.0,10.7242,10.7242,10.6944,10.6944,34800.0
2007-03-21 10:50:00,10.79,10.79,10.78,10.79,77600.0,10.6944,10.6944,10.6845,10.6944,77600.0
2007-03-21 11:00:00,10.79,10.8,10.78,10.78,114000.0,10.6944,10.7044,10.6845,10.6845,114000.0
2007-03-21 11:10:00,10.78,10.78,10.75,10.76,68400.0,10.6845,10.6845,10.6548,10.6647,68400.0
2007-03-21 11:20:00,10.75,10.77,10.74,10.74,70800.0,10.6548,10.6746,10.6449,10.6449,70800.0
2007-03-21 11:30:00,10.74,10.76,10.74,10.75,80400.0,10.6449,10.6647,10.6449,10.6548,80400.0
2007-03-21 11:40:00,10.75,10.76,10.75,10.75,62400.0,10.6548,10.6647,10.6548,10.6548,62400.0
2007-03-21 11:50:00,10.76,10.76,10.74,10.75,84000.0,10.6647,10.6647,10.6449,10.6548,84000.0
2007-03-21 12:00:00,10.74,10.75,10.73,10.74,54400.0,10.6449,10.6548,10.635,10.6449,54400.0
2007-03-21 12:10:00,10.73,10.74,10.73,10.74,28000.0,10.635,10.6449,10.635,10.6449,28000.0
2007-03-21 12:20:00,10.74,10.74,10.73,10.74,22000.0,10.6449,10.6449,10.635,10.6449,22000.0
2007-03-21 12:30:00,10.74,10.76,10.74,10.75,27600.0,10.6449,10.6647,10.6449,10.6548,27600.0
2007-03-21 12:40:00,10.75,10.75,10.75,10.75,42400.0,10.6548,10.6548,10.6548,10.6548,42400.0
2007-03-21 12:50:00,10.75,10.76,10.75,10.76,34400.0,10.6548,10.6647,10.6548,10.6647,34400.0
2007-03-21 13:00:00,10.76,10.76,10.76,10.76,31600.0,10.6647,10.6647,10.6647,10.6647,31600.0
2007-03-21 13:10:00,10.76,10.77,10.76,10.77,51600.0,10.6647,10.6746,10.6647,10.6746,51600.0
2007-03-21 13:20:00,10.77,10.8,10.77,10.79,64400.0,10.6746,10.7044,10.6746,10.6944,64400.0
2007-03-21 13:30:00,10.8,10.8,10.78,10.78,70800.0,10.7044,10.7044,10.6845,10.6845,70800.0
2007-03-21 13:40:00,10.78,10.79,10.78,10.79,31200.0,10.6845,10.6944,10.6845,10.6944,31200.0
2007-03-21 13:50:00,10.79,10.8,10.79,10.8,58800.0,10.6944,10.7044,10.6944,10.7044,58800.0
2007-03-21 14:00:00,10.8,10.8,10.79,10.79,71200.0,10.7044,10.7044,10.6944,10.6944,71200.0
2007-03-21 14:10:00,10.79,10.85,10.79,10.83,94400.0,10.6944,10.7539,10.6944,10.7341,94400.0
2007-03-21 14:20:00,10.83,10.94,10.83,10.92,223200.0,10.7341,10.8431,10.7341,10.8233,223200.0
2007-03-21 14:30:00,10.93,10.96,10.91,10.93,70800.0,10.8332,10.8629,10.8134,10.8332,70800.0
2007-03-21 14:40:00,10.92,10.97,10.91,10.96,86400.0,10.8233,10.8729,10.8134,10.8629,86400.0
2007-03-21 14:50:00,10.95,10.99,10.95,10.99,106000.0,10.853,10.8927,10.853,10.8927,106000.0
2007-03-21 15:00:00,10.99,11.01,10.97,10.99,125200.0,10.8927,10.9125,10.8729,10.8927,125200.0
2007-03-21 15:10:00,10.99,10.99,10.91,10.91,121600.0,10.8927,10.8927,10.8134,10.8134,121600.0
2007-03-21 15:20:00,10.91,10.93,10.86,10.87,304800.0,10.8134,10.8332,10.7638,10.7737,304800.0
2007-03-21 15:30:00,10.87,10.89,10.84,10.85,212000.0,10.7737,10.7936,10.744,10.7539,212000.0
2007-03-21 15:40:00,10.84,10.88,10.84,10.88,229600.0,10.744,10.7836,10.744,10.7836,229600.0
2007-03-21 15:50:00,10.88,10.88,10.86,10.87,232800.0,10.7836,10.7836,10.7638,10.7737,232800.0
2007-03-22 09:30:00,10.86,10.94,10.85,10.9,104000.0,10.7638,10.8431,10.7539,10.8035,104000.0
2007-03-22 09:40:00,10.9,10.91,10.85,10.86,114000.0,10.8035,10.8134,10.7539,10.7638,114000.0
2007-03-22 09:50:00,10.85,10.85,10.76,10.8,278400.0,10.7539,10.7539,10.6647,10.7044,278400.0
2007-03-22 10:00:00,10.8,10.8,10.76,10.77,243200.0,10.7044,10.7044,10.6647,10.6746,243200.0
2007-03-22 10:10:00,10.77,10.83,10.77,10.79,141200.0,10.6746,10.7341,10.6746,10.6944,141200.0
2007-03-22 10:20:00,10.79,10.81,10.76,10.79,86000.0,10.6944,10.7143,10.6647,10.6944,86000.0
2007-03-22 10:30:00,10.79,10.79,10.76,10.76,132400.0,10.6944,10.6944,10.6647,10.6647,132400.0
2007-03-22 10:40:00,10.76,10.77,10.76,10.76,83600.0,10.6647,10.6746,10.6647,10.6647,83600.0
2007-03-22 10:50:00,10.76,10.78,10.76,10.77,86000.0,10.6647,10.6845,10.6647,10.6746,86000.0
2007-03-22 11:00:00,10.77,10.79,10.76,10.78,106400.0,10.6746,10.6944,10.6647,10.6845,106400.0
2007-03-22 11:10:00,10.78,10.79,10.78,10.79,26800.0,10.6845,10.6944,10.6845,10.6944,26800.0
2007-03-22 11:20:00,10.79,10.81,10.78,10.78,47200.0,10.6944,10.7143,10.6845,10.6845,47200.0
2007-03-22 11:30:00,10.78,10.8,10.78,10.78,46000.0,10.6845,10.7044,10.6845,10.6845,46000.0
2007-03-22 11:40:00,10.78,10.78,10.77,10.78,41200.0,10.6845,10.6845,10.6746,10.6845,41200.0
2007-03-22 11:50:00,10.78,10.79,10.78,10.79,40400.0,10.6845,10.6944,10.6845,10.6944,40400.0
2007-03-22 12:00:00,10.79,10.86,10.79,10.86,67200.0,10.6944,10.7638,10.6944,10.7638,67200.0
2007-03-22 12:10:00,10.86,10.88,10.86,10.88,60800.0,10.7638,10.7836,10.7638,10.7836,60800.0
2007-03-22 12:20:00,10.88,10.88,10.86,10.86,25600.0,10.7836,10.7836,10.7638,10.7638,25600.0
2007-03-22 12:30:00,10.86,10.86,10.83,10.83,25200.0,10.7638,10.7638,10.7341,10.7341,25200.0
2007-03-22 12:40:00,10.83,10.83,10.82,10.83,56800.0,10.7341,10.7341,10.7242,10.7341,56800.0
2007-03-22 12:50:00,10.83,10.85,10.83,10.83,25200.0,10.7341,10.7539,10.7341,10.7341,25200.0
2007-03-22 13:00:00,10.83,10.83,10.81,10.81,31600.0,10.7341,10.7341,10.7143,10.7143,31600.0
2007-03-22 13:10:00,10.81,10.82,10.81,10.82,31600.0,10.7143,10.7242,10.7143,10.7242,31600.0
2007-03-22 13:20:00,10.82,10.82,10.82,10.82,20000.0,10.7242,10.7242,10.7242,10.7242,20000.0
2007-03-22 13:30:00,10.82,10.82,10.81,10.81,21600.0,10.7242,10.7242,10.7143,10.7143,21600.0
2007-03-22 13:40:00,10.81,10.82,10.81,10.82,64800.0,10.7143,10.7242,10.7143,10.7242,64800.0
2007-03-22 13:50:00,10.81,10.83,10.81,10.82,54000.0,10.7143,10.7341,10.7143,10.7242,54000.0
2007-03-22 14:00:00,10.82,10.86,10.82,10.85,21600.0,10.7242,10.7638,10.7242,10.7539,21600.0
2007-03-22 14:10:00,10.85,10.85,10.82,10.82,35200.0,10.7539,10.7539,10.7242,10.7242,35200.0
2007-03-22 14:20:00,10.82,10.82,10.81,10.81,26400.0,10.7242,10.7242,10.7143,10.7143,26400.0
2007-03-22 14:30:00,10.81,10.81,10.8,10.8,71600.0,10.7143,10.7143,10.7044,10.7044,71600.0
2007-03-22 14:40:00,10.8,10.8,10.8,10.8,38400.0,10.7044,10.7044,10.7044,10.7044,38400.0
2007-03-22 14:50:00,10.8,10.8,10.77,10.78,93200.0,10.7044,10.7044,10.6746,10.6845,93200.0
2007-03-22 15:00:00,10.78,10.79,10.77,10.77,95600.0,10.6845,10.6944,10.6746,10.6746,95600.0
2007-03-22 15:10:00,10.77,10.78,10.76,10.78,114000.0,10.6746,10.6845,10.6647,10.6845,114000.0
2007-03-22 15:20:00,10.78,10.79,10.77,10.79,63600.0,10.6845,10.6944,10.6746,10.6944,63600.0
2007-03-22 15:30:00,10.79,10.83,10.78,10.82,165600.0,10.6944,10.7341,10.6845,10.7242,165600.0
2007-03-22 15:40:00,10.81,10.83,10.81,10.82,87200.0,10.7143,10.7341,10.7143,10.7242,87200.0
2007-03-22 15:50:00,10.82,10.86,10.82,10.86,292000.0,10.7242,10.7638,10.7242,10.7638,292000.0
2007-03-23 09:30:00,10.83,10.84,10.81,10.82,43200.0,10.7341,10.744,10.7143,10.7242,43200.0
2007-03-23 09:40:00,10.82,10.86,10.8,10.84,53600.0,10.7242,10.7638,10.7044,10.744,53600.0
2007-03-23 09:50:00,10.85,10.86,10.84,10.84,31200.0,10.7539,10.7638,10.744,10.744,31200.0
2007-03-23 10:00:00,10.84,10.91,10.84,10.87,93600.0,10.744,10.8134,10.744,10.7737,93600.0
2007-03-23 10:10:00,10.87,10.87,10.84,10.86,41600.0,10.7737,10.7737,10.744,10.7638,41600.0
2007-03-23 10:20:00,10.86,10.88,10.85,10.86,40400.0,10.7638,10.7836,10.7539,10.7638,40400.0
2007-03-23 10:30:00,10.86,10.86,10.82,10.84,32400.0,10.7638,10.7638,10.7242,10.744,32400.0
2007-03-23 10:40:00,10.84,10.85,10.84,10.84,23200.0,10.744,10.7539,10.744,10.744,23200.0
2007-03-23 10:50:00,10.84,10.86,10.84,10.84,45600.0,10.744,10.7638,10.744,10.744,45600.0
2007-03-23 11:00:00,10.84,10.85,10.83,10.83,79600.0,10.744,10.7539,10.7341,10.7341,79600.0
2007-03-23 11:10:00,10.83,10.85,10.81,10.85,46000.0,10.7341,10.7539,10.7143,10.7539,46000.0
2007-03-23 11:20:00,10.84,10.84,10.83,10.84,23200.0,10.744,10.744,10.7341,10.744,23200.0
2007-03-23 11:30:00,10.84,10.84,10.83,10.84,40800.0,10.744,10.744,10.7341,10.744,40800.0
2007-03-23 11:40:00,10.84,10.84,10.82,10.83,35600.0,10.744,10.744,10.7242,10.7341,35600.0
2007-03-23 11:50:00,10.82,10.83,10.82,10.83,39600.0,10.7242,10.7341,10.7242,10.7341,39600.0
2007-03-23 12:00:00,10.83,10.85,10.82,10.84,38800.0,10.7341,10.7539,10.7242,10.744,38800.0
2007-03-23 12:10:00,10.84,10.84,10.82,10.82,33200.0,10.744,10.744,10.7242,10.7242,33200.0
2007-03-23 12:20:00,10.82,10.86,10.82,10.85,52000.0,10.7242,10.7638,10.7242,10.7539,52000.0
2007-03-23 12:30:00,10.85,10.88,10.85,10.87,82800.0,10.7539,10.7836,10.7539,10.7737,82800.0
2007-03-23 12:40:00,10.87,10.88,10.87,10.87,40400.0,10.7737,10.7836,10.7737,10.7737,40400.0
2007-03-23 12:50:00,10.87,10.88,10.86,10.86,29600.0,10.7737,10.7836,10.7638,10.7638,29600.0
2007-03-23 13:00:00,10.86,10.86,10.83,10.83,58400.0,10.7638,10.7638,10.7341,10.7341,58400.0
2007-03-23 13:10:00,10.83,10.84,10.83,10.83,50000.0,10.7341,10.744,10.7341,10.7341,50000.0
2007-03-23 13:20:00,10.84,10.84,10.84,10.84,21200.0,10.744,10.744,10.744,10.744,21200.0
2007-03-23 13:30:00,10.84,10.86,10.84,10.84,47200.0,10.744,10.7638,10.744,10.744,47200.0
2007-03-23 13:40:00,10.84,10.84,10.84,10.84,32800.0,10.744,10.744,10.744,10.744,32800.0
2007-03-23 13:50:00,10.84,10.85,10.84,10.84,112800.0,10.744,10.7539,10.744,10.744,112800.0
2007-03-23 14:00:00,10.84,10.85,10.83,10.84,153600.0,10.744,10.7539,10.7341,10.744,153600.0
2007-03-23 14:10:00,10.84,10.87,10.84,10.84,125200.0,10.744,10.7737,10.744,10.744,125200.0
2007-03-23 14:20:00,10.84,10.86,10.84,10.85,128800.0,10.744,10.7638,10.744,10.7539,128800.0
2007-03-23 14:30:00,10.85,10.85,10.84,10.84,94000.0,10.7539,10.7539,10.744,10.744,94000.0
2007-03-23 14:40:00,10.84,10.85,10.83,10.84,130800.0,10.744,10.7539,10.7341,10.744,130800.0
2007-03-23 14:50:00,10.84,10.85,10.84,10.85,82000.0,10.744,10.7539,10.744,10.7539,82000.0
2007-03-23 15:00:00,10.85,10.85,10.84,10.85,138800.0,10.7539,10.7539,10.744,10.7539,138800.0
2007-03-23 15:10:00,10.85,10.85,10.83,10.84,172000.0,10.7539,10.7539,10.7341,10.744,172000.0
2007-03-23 15:20:00,10.84,10.86,10.83,10.83,156800.0,10.744,10.7638,10.7341,10.7341,156800.0
2007-03-23 15:30:00,10.83,10.83,10.83,10.83,60400.0,10.7341,10.7341,10.7341,10.7341,60400.0
2007-03-23 15:40:00,10.84,10.85,10.83,10.84,61600.0,10.744,10.7539,10.7341,10.744,61600.0
2007-03-23 15:50:00,10.84,10.84,10.81,10.81,68800.0,10.744,10.744,10.7143,10.7143,68800.0
2007-03-26 09:30:00,10.76,10.77,10.74,10.77,152800.0,10.6647,10.6746,10.6449,10.6746,152800.0
2007-03-26 09:40:00,10.76,10.81,10.75,10.8,150000.0,10.6647,10.7143,10.6548,10.7044,150000.0
2007-03-26 09:50:00,10.8,10.81,10.78,10.8,122800.0,10.7044,10.7143,10.6845,10.7044,122800.0
2007-03-26 10:00:00,10.8,10.8,10.65,10.7,183600.0,10.7044,10.7044,10.5557,10.6052,183600.0
2007-03-26 10:10:00,10.7,10.72,10.65,10.72,71600.0,10.6052,10.6251,10.5557,10.6251,71600.0
2007-03-26 10:20:00,10.74,10.74,10.69,10.69,34400.0,10.6449,10.6449,10.5953,10.5953,34400.0
2007-03-26 10:30:00,10.69,10.71,10.69,10.7,92800.0,10.5953,10.6152,10.5953,10.6052,92800.0
2007-03-26 10:40:00,10.7,10.72,10.7,10.72,67200.0,10.6052,10.6251,10.6052,10.6251,67200.0
2007-03-26 10:50:00,10.72,10.73,10.71,10.71,85600.0,10.6251,10.635,10.6152,10.6152,85600.0
2007-03-26 11:00:00,10.71,10.72,10.68,10.69,109600.0,10.6152,10.6251,10.5854,10.5953,109600.0
2007-03-26 11:10:00,10.69,10.7,10.67,10.68,54400.0,10.5953,10.6052,10.5755,10.5854,54400.0
2007-03-26 11:20:00,10.68,10.68,10.65,10.65,80000.0,10.5854,10.5854,10.5557,10.5557,80000.0
2007-03-26 11:30:00,10.66,10.66,10.64,10.65,103200.0,10.5656,10.5656,10.5458,10.5557,103200.0
2007-03-26 11:40:00,10.64,10.66,10.64,10.65,67600.0,10.5458,10.5656,10.5458,10.5557,67600.0
2007-03-26 11:50:00,10.65,10.65,10.63,10.63,50800.0,10.5557,10.5557,10.5359,10.5359,50800.0
2007-03-26 12:00:00,10.64,10.66,10.63,10.64,75200.0,10.5458,10.5656,10.5359,10.5458,75200.0
2007-03-26 12:10:00,10.63,10.65,10.63,10.65,34800.0,10.5359,10.5557,10.5359,10.5557,34800.0
2007-03-26 12:20:00,10.65,10.67,10.64,10.67,99200.0,10.5557,10.5755,10.5458,10.5755,99200.0
2007-03-26 12:30:00,10.67,10.68,10.66,10.66,79600.0,10.5755,10.5854,10.5656,10.5656,79600.0
2007-03-26 12:40:00,10.66,10.68,10.66,10.68,74400.0,10.5656,10.5854,10.5656,10.5854,74400.0
2007-03-26 12:50:00,10.68,10.68,10.65,10.65,41600.0,10.5854,10.5854,10.5557,10.5557,41600.0
2007-03-26 13:00:00,10.65,10.65,10.65,10.65,27200.0,10.5557,10.5557,10.5557,10.5557,27200.0
2007-03-26 13:10:00,10.65,10.65,10.64,10.65,60000.0,10.5557,10.5557,10.5458,10.5557,60000.0
2007-03-26 13:20:00,10.65,10.65,10.64,10.65,43600.0,10.5557,10.5557,10.5458,10.5557,43600.0
2007-03-26 13:30:00,10.65,10.69,10.65,10.69,62000.0,10.5557,10.5953,10.5557,10.5953,62000.0
2007-03-26 13:40:00,10.69,10.72,10.68,10.72,87200.0,10.5953,10.6251,10.5854,10.6251,87200.0
2007-03-26 13:50:00,10.72,10.74,10.7,10.7,70400.0,10.6251,10.6449,10.6052,10.6052,70400.0
2007-03-26 14:00:00,10.7,10.75,10.7,10.74,95200.0,10.6052,10.6548,10.6052,10.6449,95200.0
2007-03-26 14:10:00,10.74,10.75,10.74,10.75,64800.0,10.6449,10.6548,10.6449,10.6548,64800.0
2007-03-26 14:20:00,10.75,10.75,10.69,10.72,72800.0,10.6548,10.6548,10.5953,10.6251,72800.0
2007-03-26 14:30:00,10.72,10.74,10.71,10.72,48000.0,10.6251,10.6449,10.6152,10.6251,48000.0
2007-03-26 14:40:00,10.72,10.74,10.71,10.72,74400.0,10.6251,10.6449,10.6152,10.6251,74400.0
2007-03-26 14:50:00,10.72,10.73,10.72,10.72,80400.0,10.6251,10.635,10.6251,10.6251,80400.0
2007-03-26 15:00:00,10.73,10.74,10.72,10.73,101600.0,10.635,10.6449,10.6251,10.635,101600.0
2007-03-26 15:10:00,10.73,10.75,10.73,10.74,58400.0,10.635,10.6548,10.635,10.6449,58400.0
2007-03-26 15:20:00,10.74,10.74,10.72,10.74,53600.0,10.6449,10.6449,10.6251,10.6449,53600.0
2007-03-26 15:30:00,10.74,10.75,10.72,10.73,82000.0,10.6449,10.6548,10.6251,10.635,82000.0
2007-03-26 15:40:00,10.73,10.77,10.72,10.77,165600.0,10.635,10.6746,10.6251,10.6746,165600.0
2007-03-26 15:50:00,10.76,10.77,10.73,10.74,171600.0,10.6647,10.6746,10.635,10.6449,171600.0
2007-03-27 09:30:00,10.75,10.78,10.7,10.75,152800.0,10.6548,10.6845,10.6052,10.6548,152800.0
2007-03-27 09:40:00,10.74,10.76,10.74,10.76,22800.0,10.6449,10.6647,10.6449,10.6647,22800.0
2007-03-27 09:50:00,10.76,10.77,10.75,10.76,42400.0,10.6647,10.6746,10.6548,10.6647,42400.0
2007-03-27 10:00:00,10.76,10.77,10.74,10.75,50000.0,10.6647,10.6746,10.6449,10.6548,50000.0
2007-03-27 10:10:00,10.75,10.75,10.72,10.73,39200.0,10.6548,10.6548,10.6251,10.635,39200.0
2007-03-27 10:20:00,10.73,10.73,10.72,10.73,124000.0,10.635,10.635,10.6251,10.635,124000.0
2007-03-27 10:30:00,10.73,10.74,10.71,10.74,122400.0,10.635,10.6449,10.6152,10.6449,122400.0
2007-03-27 10:40:00,10.74,10.76,10.74,10.75,35200.0,10.6449,10.6647,10.6449,10.6548,35200.0
2007-03-27 10:50:00,10.75,10.76,10.74,10.76,80800.0,10.6548,10.6647,10.6449,10.6647,80800.0
2007-03-27 11:00:00,10.76,10.77,10.75,10.76,20000.0,10.6647,10.6746,10.6548,10.6647,20000.0
2007-03-27 11:10:00,10.76,10.76,10.72,10.74,68800.0,10.6647,10.6647,10.6251,10.6449,68800.0
2007-03-27 11:20:00,10.74,10.74,10.73,10.73,70400.0,10.6449,10.6449,10.635,10.635,70400.0
2007-03-27 11:30:00,10.73,10.73,10.71,10.72,29600.0,10.635,10.635,10.6152,10.6251,29600.0
2007-03-27 11:40:00,10.72,10.74,10.7,10.71,343600.0,10.6251,10.6449,10.6052,10.6152,343600.0
2007-03-27 11:50:00,10.7,10.71,10.69,10.71,98400.0,10.6052,10.6152,10.5953,10.6152,98400.0
2007-03-27 12:00:00,10.71,10.72,10.71,10.72,152000.0,10.6152,10.6251,10.6152,10.6251,152000.0
2007-03-27 12:10:00,10.71,10.72,10.71,10.71,52000.0,10.6152,10.6251,10.6152,10.6152,52000.0
2007-03-27 12:20:00,10.72,10.72,10.71,10.72,17200.0,10.6251,10.6251,10.6152,10.6251,17200.0
2007-03-27 12:30:00,10.72,10.74,10.72,10.73,72000.0,10.6251,10.6449,10.6251,10.635,72000.0
2007-03-27 12:40:00,10.73,10.75,10.73,10.75,51600.0,10.635,10.6548,10.635,10.6548,51600.0
2007-03-27 12:50:00,10.75,10.78,10.75,10.78,49600.0,10.6548,10.6845,10.6548,10.6845,49600.0
2007-03-27 13:00:00,10.78,10.78,10.77,10.78,80000.0,10.6845,10.6845,10.6746,10.6845,80000.0
2007-03-27 13:10:00,10.79,10.83,10.79,10.8,68800.0,10.6944,10.7341,10.6944,10.7044,68800.0
2007-03-27 13:20:00,10.8,10.8,10.8,10.8,39600.0,10.7044,10.7044,10.7044,10.7044,39600.0
2007-03-27 13:30:00,10.8,10.8,10.77,10.78,34000.0,10.7044,10.7044,10.6746,10.6845,34000.0
2007-03-27 13:40:00,10.77,10.78,10.77,10.78,38000.0,10.6746,10.6845,10.6746,10.6845,38000.0
2007-03-27 13:50:00,10.78,10.79,10.78,10.78,18000.0,10.6845,10.6944,10.6845,10.6845,18000.0
2007-03-27 14:00:00,10.79,10.79,10.76,10.77,33200.0,10.6944,10.6944,10.6647,10.6746,33200.0
2007-03-27 14:10:00,10.77,10.79,10.77,10.79,31600.0,10.6746,10.6944,10.6746,10.6944,31600.0
2007-03-27 14:20:00,10.79,10.79,10.76,10.77,46800.0,10.6944,10.6944,10.6647,10.6746,46800.0
2007-03-27 14:30:00,10.77,10.78,10.75,10.75,70800.0,10.6746,10.6845,10.6548,10.6548,70800.0
2007-03-27 14:40:00,10.75,10.77,10.74,10.74,62800.0,10.6548,10.6746,10.6449,10.6449,62800.0
2007-03-27 14:50:00,10.73,10.74,10.73,10.73,38800.0,10.635,10.6449,10.635,10.635,38800.0
2007-03-27 15:00:00,10.73,10.76,10.72,10.76,683600.0,10.635,10.6647,10.6251,10.6647,683600.0
2007-03-27 15:10:00,10.76,10.76,10.74,10.74,44000.0,10.6647,10.6647,10.6449,10.6449,44000.0
2007-03-27 15:20:00,10.74,10.77,10.74,10.76,40000.0,10.6449,10.6746,10.6449,10.6647,40000.0
2007-03-27 15:30:00,10.76,10.76,10.73,10.73,46400.0,10.6647,10.6647,10.635,10.635,46400.0
2007-03-27 15:40:00,10.73,10.73,10.71,10.72,84000.0,10.635,10.635,10.6152,10.6251,84000.0
2007-03-27 15:50:00,10.72,10.72,10.7,10.7,426800.0,10.6251,10.6251,10.6052,10.6052,426800.0
2007-03-28 09:30:00,10.68,10.68,10.56,10.64,139200.0,10.5854,10.5854,10.4665,10.5458,139200.0
2007-03-28 09:40:00,10.63,10.68,10.61,10.63,56000.0,10.5359,10.5854,10.516,10.5359,56000.0
2007-03-28 09:50:00,10.64,10.69,10.64,10.65,20800.0,10.5458,10.5953,10.5458,10.5557,20800.0
2007-03-28 10:00:00,10.65,10.65,10.63,10.65,20800.0,10.5557,10.5557,10.5359,10.5557,20800.0
2007-03-28 10:10:00,10.65,10.68,10.64,10.68,54400.0,10.5557,10.5854,10.5458,10.5854,54400.0
2007-03-28 10:20:00,10.67,10.7,10.66,10.7,47200.0,10.5755,10.6052,10.5656,10.6052,47200.0
2007-03-28 10:30:00,10.7,10.7,10.63,10.64,96400.0,10.6052,10.6052,10.5359,10.5458,96400.0
2007-03-28 10:40:00,10.64,10.64,10.6,10.61,50400.0,10.5458,10.5458,10.5061,10.516,50400.0
2007-03-28 10:50:00,10.62,10.68,10.62,10.68,64000.0,10.526,10.5854,10.526,10.5854,64000.0
2007-03-28 11:00:00,10.68,10.71,10.66,10.71,68800.0,10.5854,10.6152,10.5656,10.6152,68800.0
2007-03-28 11:10:00,10.7,10.7,10.68,10.69,52400.0,10.6052,10.6052,10.5854,10.5953,52400.0
2007-03-28 11:20:00,10.69,10.69,10.67,10.67,9600.0,10.5953,10.5953,10.5755,10.5755,9600.0
2007-03-28 11:30:00,10.67,10.68,10.65,10.67,42800.0,10.5755,10.5854,10.5557,10.5755,42800.0
2007-03-28 11:40:00,10.67,10.7,10.65,10.69,29600.0,10.5755,10.6052,10.5557,10.5953,29600.0
2007-03-28 11:50:00,10.7,10.71,10.68,10.71,53200.0,10.6052,10.6152,10.5854,10.6152,53200.0
2007-03-28 12:00:00,10.71,10.76,10.71,10.76,85600.0,10.6152,10.6647,10.6152,10.6647,85600.0
2007-03-28 12:10:00,10.76,10.78,10.74,10.78,80400.0,10.6647,10.6845,10.6449,10.6845,80400.0
2007-03-28 12:20:00,10.78,10.78,10.75,10.78,69200.0,10.6845,10.6845,10.6548,10.6845,69200.0
2007-03-28 12:30:00,10.77,10.77,10.74,10.74,33600.0,10.6746,10.6746,10.6449,10.6449,33600.0
2007-03-28 12:40:00,10.74,10.76,10.74,10.75,57600.0,10.6449,10.6647,10.6449,10.6548,57600.0
2007-03-28 12:50:00,10.76,10.76,10.73,10.74,62400.0,10.6647,10.6647,10.635,10.6449,62400.0
2007-03-28 13:00:00,10.74,10.75,10.73,10.74,31600.0,10.6449,10.6548,10.635,10.6449,31600.0
2007-03-28 13:10:00,10.74,10.74,10.73,10.74,20400.0,10.6449,10.6449,10.635,10.6449,20400.0
2007-03-28 13:20:00,10.74,10.79,10.74,10.78,55600.0,10.6449,10.6944,10.6449,10.6845,55600.0
2007-03-28 13:30:00,10.78,10.78,10.76,10.78,42000.0,10.6845,10.6845,10.6647,10.6845,42000.0
2007-03-28 13:40:00,10.77,10.81,10.77,10.79,100800.0,10.6746,10.7143,10.6746,10.6944,100800.0
2007-03-28 13:50:00,10.8,10.85,10.78,10.85,192000.0,10.7044,10.7539,10.6845,10.7539,192000.0
2007-03-28 14:00:00,10.85,10.85,10.77,10.77,50000.0,10.7539,10.7539,10.6746,10.6746,50000.0
2007-03-28 14:10:00,10.77,10.77,10.71,10.74,60400.0,10.6746,10.6746,10.6152,10.6449,60400.0
2007-03-28 14:20:00,10.74,10.8,10.73,10.78,234800.0,10.6449,10.7044,10.635,10.6845,234800.0
2007-03-28 14:30:00,10.77,10.87,10.77,10.81,404400.0,10.6746,10.7737,10.6746,10.7143,404400.0
2007-03-28 14:40:00,10.8,10.81,10.77,10.78,66800.0,10.7044,10.7143,10.6746,10.6845,66800.0
2007-03-28 14:50:00,10.78,10.78,10.75,10.77,73200.0,10.6845,10.6845,10.6548,10.6746,73200.0
2007-03-28 15:00:00,10.77,10.77,10.75,10.75,55600.0,10.6746,10.6746,10.6548,10.6548,55600.0
2007-03-28 15:10:00,10.76,10.79,10.75,10.78,99600.0,10.6647,10.6944,10.6548,10.6845,99600.0
2007-03-28 15:20:00,10.78,10.81,10.75,10.81,89200.0,10.6845,10.7143,10.6548,10.7143,89200.0
2007-03-28 15:30:00,10.8,10.81,10.74,10.77,84000.0,10.7044,10.7143,10.6449,10.6746,84000.0
2007-03-28 15:40:00,10.77,10.78,10.73,10.75,79600.0,10.6746,10.6845,10.635,10.6548,79600.0
2007-03-28 15:50:00,10.75,10.77,10.72,10.74,210000.0,10.6548,10.6746,10.6251,10.6449,210000.0
2007-03-29 09:30:00,10.77,10.84,10.75,10.79,137200.0,10.6746,10.744,10.6548,10.6944,137200.0
2007-03-29 09:40:00,10.8,10.81,10.72,10.73,74800.0,10.7044,10.7143,10.6251,10.635,74800.0
2007-03-29 09:50:00,10.74,10.78,10.71,10.78,80000.0,10.6449,10.6845,10.6152,10.6845,80000.0
2007-03-29 10:00:00,10.78,10.78,10.72,10.73,39200.0,10.6845,10.6845,10.6251,10.635,39200.0
2007-03-29 10:10:00,10.74,10.74,10.73,10.74,37600.0,10.6449,10.6449,10.635,10.6449,37600.0
2007-03-29 10:20:00,10.74,10.8,10.74,10.78,88400.0,10.6449,10.7044,10.6449,10.6845,88400.0
2007-03-29 10:30:00,10.78,10.79,10.74,10.75,86800.0,10.6845,10.6944,10.6449,10.6548,86800.0
2007-03-29 10:40:00,10.74,10.74,10.7,10.71,63200.0,10.6449,10.6449,10.6052,10.6152,63200.0
2007-03-29 10:50:00,10.71,10.71,10.67,10.67,89200.0,10.6152,10.6152,10.5755,10.5755,89200.0
2007-03-29 11:00:00,10.67,10.7,10.67,10.69,42400.0,10.5755,10.6052,10.5755,10.5953,42400.0
2007-03-29 11:10:00,10.69,10.71,10.68,10.7,129200.0,10.5953,10.6152,10.5854,10.6052,129200.0
2007-03-29 11:20:00,10.69,10.72,10.68,10.72,39200.0,10.5953,10.6251,10.5854,10.6251,39200.0
2007-03-29 11:30:00,10.73,10.74,10.72,10.73,33600.0,10.635,10.6449,10.6251,10.635,33600.0
2007-03-29 11:40:00,10.73,10.74,10.71,10.72,106400.0,10.635,10.6449,10.6152,10.6251,106400.0
2007-03-29 11:50:00,10.72,10.74,10.72,10.72,44400.0,10.6251,10.6449,10.6251,10.6251,44400.0
2007-03-29 12:00:00,10.72,10.72,10.71,10.72,116800.0,10.6251,10.6251,10.6152,10.6251,116800.0
2007-03-29 12:10:00,10.72,10.74,10.71,10.72,36800.0,10.6251,10.6449,10.6152,10.6251,36800.0
2007-03-29 12:20:00,10.73,10.75,10.72,10.74,47200.0,10.635,10.6548,10.6251,10.6449,47200.0
2007-03-29 12:30:00,10.74,10.76,10.72,10.74,68000.0,10.6449,10.6647,10.6251,10.6449,68000.0
2007-03-29 12:40:00,10.74,10.74,10.72,10.73,65200.0,10.6449,10.6449,10.6251,10.635,65200.0
2007-03-29 12:50:00,10.73,10.74,10.72,10.72,38000.0,10.635,10.6449,10.6251,10.6251,38000.0
2007-03-29 13:00:00,10.72,10.72,10.68,10.68,86800.0,10.6251,10.6251,10.5854,10.5854,86800.0
2007-03-29 13:10:00,10.68,10.7,10.67,10.68,75200.0,10.5854,10.6052,10.5755,10.5854,75200.0
2007-03-29 13:20:00,10.68,10.71,10.67,10.71,39200.0,10.5854,10.6152,10.5755,10.6152,39200.0
2007-03-29 13:30:00,10.7,10.73,10.7,10.71,74400.0,10.6052,10.635,10.6052,10.6152,74400.0
2007-03-29 13:40:00,10.71,10.72,10.68,10.68,62800.0,10.6152,10.6251,10.5854,10.5854,62800.0
2007-03-29 13:50:00,10.68,10.68,10.66,10.67,54000.0,10.5854,10.5854,10.5656,10.5755,54000.0
2007-03-29 14:00:00,10.67,10.68,10.65,10.67,68800.0,10.5755,10.5854,10.5557,10.5755,68800.0
2007-03-29 14:10:00,10.67,10.67,10.65,10.66,48000.0,10.5755,10.5755,10.5557,10.5656,48000.0
2007-03-29 14:20:00,10.67,10.69,10.66,10.68,95200.0,10.5755,10.5953,10.5656,10.5854,95200.0
2007-03-29 14:30:00,10.68,10.69,10.66,10.69,94400.0,10.5854,10.5953,10.5656,10.5953,94400.0
2007-03-29 14:40:00,10.69,10.71,10.69,10.7,62000.0,10.5953,10.6152,10.5953,10.6052,62000.0
2007-03-29 14:50:00,10.7,10.7,10.68,10.69,39600.0,10.6052,10.6052,10.5854,10.5953,39600.0
2007-03-29 15:00:00,10.69,10.7,10.67,10.69,40000.0,10.5953,10.6052,10.5755,10.5953,40000.0
2007-03-29 15:10:00,10.69,10.73,10.68,10.72,62800.0,10.5953,10.635,10.5854,10.6251,62800.0
2007-03-29 15:20:00,10.73,10.73,10.72,10.72,65600.0,10.635,10.635,10.6251,10.6251,65600.0
2007-03-29 15:30:00,10.73,10.75,10.7,10.71,100800.0,10.635,10.6548,10.6052,10.6152,100800.0
2007-03-29 15:40:00,10.71,10.75,10.71,10.74,99200.0,10.6152,10.6548,10.6152,10.6449,99200.0
2007-03-29 15:50:00,10.74,10.77,10.72,10.76,480400.0,10.6449,10.6746,10.6251,10.6647,480400.0
2007-03-30 09:30:00,10.72,10.75,10.69,10.75,105200.0,10.6251,10.6548,10.5953,10.6548,105200.0
2007-03-30 09:40:00,10.75,10.87,10.74,10.8,82000.0,10.6548,10.7737,10.6449,10.7044,82000.0
2007-03-30 09:50:00,10.79,10.79,10.77,10.77,25600.0,10.6944,10.6944,10.6746,10.6746,25600.0
2007-03-30 10:00:00,10.77,10.79,10.74,10.76,94000.0,10.6746,10.6944,10.6449,10.6647,94000.0
2007-03-30 10:10:00,10.76,10.77,10.75,10.75,91200.0,10.6647,10.6746,10.6548,10.6548,91200.0
2007-03-30 10:20:00,10.75,10.77,10.74,10.75,132800.0,10.6548,10.6746,10.6449,10.6548,132800.0
2007-03-30 10:30:00,10.75,10.78,10.73,10.76,78800.0,10.6548,10.6845,10.635,10.6647,78800.0
2007-03-30 10:40:00,10.76,10.78,10.75,10.78,43200.0,10.6647,10.6845,10.6548,10.6845,43200.0
2007-03-30 10:50:00,10.78,10.79,10.78,10.78,30400.0,10.6845,10.6944,10.6845,10.6845,30400.0
2007-03-30 11:00:00,10.78,10.79,10.78,10.78,31600.0,10.6845,10.6944,10.6845,10.6845,31600.0
2007-03-30 11:10:00,10.78,10.79,10.76,10.76,72400.0,10.6845,10.6944,10.6647,10.6647,72400.0
2007-03-30 11:20:00,10.76,10.76,10.71,10.71,119200.0,10.6647,10.6647,10.6152,10.6152,119200.0
2007-03-30 11:30:00,10.71,10.74,10.7,10.74,88000.0,10.6152,10.6449,10.6052,10.6449,88000.0
2007-03-30 11:40:00,10.74,10.76,10.69,10.7,116000.0,10.6449,10.6647,10.5953,10.6052,116000.0
2007-03-30 11:50:00,10.7,10.74,10.7,10.73,74800.0,10.6052,10.6449,10.6052,10.635,74800.0
2007-03-30 12:00:00,10.72,10.74,10.7,10.73,45600.0,10.6251,10.6449,10.6052,10.635,45600.0
2007-03-30 12:10:00,10.73,10.73,10.64,10.64,80400.0,10.635,10.635,10.5458,10.5458,80400.0
2007-03-30 12:20:00,10.64,10.67,10.64,10.65,201200.0,10.5458,10.5755,10.5458,10.5557,201200.0
2007-03-30 12:30:00,10.65,10.67,10.65,10.66,166000.0,10.5557,10.5755,10.5557,10.5656,166000.0
2007-03-30 12:40:00,10.67,10.67,10.64,10.67,162800.0,10.5755,10.5755,10.5458,10.5755,162800.0
2007-03-30 12:50:00,10.67,10.69,10.66,10.67,118000.0,10.5755,10.5953,10.5656,10.5755,118000.0
2007-03-30 13:00:00,10.67,10.69,10.67,10.69,87200.0,10.5755,10.5953,10.5755,10.5953,87200.0
2007-03-30 13:10:00,10.68,10.69,10.68,10.69,14800.0,10.5854,10.5953,10.5854,10.5953,14800.0
2007-03-30 13:20:00,10.69,10.7,10.68,10.69,76000.0,10.5953,10.6052,10.5854,10.5953,76000.0
2007-03-30 13:30:00,10.7,10.7,10.66,10.67,89200.0,10.6052,10.6052,10.5656,10.5755,89200.0
2007-03-30 13:40:00,10.67,10.7,10.67,10.69,30800.0,10.5755,10.6052,10.5755,10.5953,30800.0
2007-03-30 13:50:00,10.69,10.69,10.68,10.68,36400.0,10.5953,10.5953,10.5854,10.5854,36400.0
2007-03-30 14:00:00,10.68,10.68,10.67,10.67,29600.0,10.5854,10.5854,10.5755,10.5755,29600.0
2007-03-30 14:10:00,10.67,10.67,10.67,10.67,55600.0,10.5755,10.5755,10.5755,10.5755,55600.0
2007-03-30 14:20:00,10.67,10.68,10.67,10.67,40800.0,10.5755,10.5854,10.5755,10.5755,40800.0
2007-03-30 14:30:00,10.67,10.68,10.67,10.68,86800.0,10.5755,10.5854,10.5755,10.5854,86800.0
2007-03-30 14:40:00,10.67,10.69,10.67,10.69,127600.0,10.5755,10.5953,10.5755,10.5953,127600.0
2007-03-30 14:50:00,10.69,10.69,10.68,10.69,30000.0,10.5953,10.5953,10.5854,10.5953,30000.0
2007-03-30 15:00:00,10.69,10.7,10.68,10.7,130000.0,10.5953,10.6052,10.5854,10.6052,130000.0
2007-03-30 15:10:00,10.7,10.71,10.69,10.71,46800.0,10.6052,10.6152,10.5953,10.6152,46800.0
2007-03-30 15:20:00,10.7,10.71,10.7,10.71,64000.0,10.6052,10.6152,10.6052,10.6152,64000.0
2007-03-30 15:30:00,10.71,10.71,10.69,10.7,92400.0,10.6152,10.6152,10.5953,10.6052,92400.0
2007-03-30 15:40:00,10.7,10.71,10.7,10.71,68800.0,10.6052,10.6152,10.6052,10.6152,68800.0
2007-03-30 15:50:00,10.71,10.71,10.66,10.69,266400.0,10.6152,10.6152,10.5656,10.5953,266400.0
2007-04-02 09:30:00,10.75,10.79,10.68,10.72,116800.0,10.6548,10.6944,10.5854,10.6251,116800.0
2007-04-02 09:40:00,10.72,10.74,10.67,10.67,240400.0,10.6251,10.6449,10.5755,10.5755,240400.0
2007-04-02 09:50:00,10.68,10.72,10.63,10.65,108000.0,10.5854,10.6251,10.5359,10.5557,108000.0
2007-04-02 10:00:00,10.65,10.69,10.64,10.69,95600.0,10.5557,10.5953,10.5458,10.5953,95600.0
2007-04-02 10:10:00,10.69,10.7,10.69,10.69,63200.0,10.5953,10.6052,10.5953,10.5953,63200.0
2007-04-02 10:20:00,10.69,10.71,10.69,10.71,188000.0,10.5953,10.6152,10.5953,10.6152,188000.0
2007-04-02 10:30:00,10.71,10.75,10.71,10.74,97200.0,10.6152,10.6548,10.6152,10.6449,97200.0
2007-04-02 10:40:00,10.74,10.74,10.7,10.71,24800.0,10.6449,10.6449,10.6052,10.6152,24800.0
2007-04-02 10:50:00,10.7,10.74,10.7,10.74,55200.0,10.6052,10.6449,10.6052,10.6449,55200.0
2007-04-02 11:00:00,10.74,10.8,10.74,10.79,121200.0,10.6449,10.7044,10.6449,10.6944,121200.0
2007-04-02 11:10:00,10.78,10.8,10.78,10.79,54400.0,10.6845,10.7044,10.6845,10.6944,54400.0
2007-04-02 11:20:00,10.79,10.83,10.78,10.83,89600.0,10.6944,10.7341,10.6845,10.7341,89600.0
2007-04-02 11:30:00,10.83,10.84,10.83,10.84,91200.0,10.7341,10.744,10.7341,10.744,91200.0
2007-04-02 11:40:00,10.84,10.84,10.81,10.81,48000.0,10.744,10.744,10.7143,10.7143,48000.0
2007-04-02 11:50:00,10.81,10.81,10.81,10.81,19200.0,10.7143,10.7143,10.7143,10.7143,19200.0
2007-04-02 12:00:00,10.81,10.83,10.8,10.81,123200.0,10.7143,10.7341,10.7044,10.7143,123200.0
2007-04-02 12:10:00,10.81,10.81,10.8,10.8,49200.0,10.7143,10.7143,10.7044,10.7044,49200.0
2007-04-02 12:20:00,10.81,10.82,10.8,10.81,34000.0,10.7143,10.7242,10.7044,10.7143,34000.0
2007-04-02 12:30:00,10.82,10.85,10.82,10.85,51600.0,10.7242,10.7539,10.7242,10.7539,51600.0
2007-04-02 12:40:00,10.85,10.85,10.84,10.85,47200.0,10.7539,10.7539,10.744,10.7539,47200.0
2007-04-02 12:50:00,10.85,10.85,10.84,10.84,32800.0,10.7539,10.7539,10.744,10.744,32800.0
2007-04-02 13:00:00,10.84,10.87,10.82,10.82,155200.0,10.744,10.7737,10.7242,10.7242,155200.0
2007-04-02 13:10:00,10.83,10.83,10.82,10.83,22400.0,10.7341,10.7341,10.7242,10.7341,22400.0
2007-04-02 13:20:00,10.83,10.85,10.83,10.85,27200.0,10.7341,10.7539,10.7341,10.7539,27200.0
2007-04-02 13:30:00,10.85,10.85,10.82,10.82,46400.0,10.7539,10.7539,10.7242,10.7242,46400.0
2007-04-02 13:40:00,10.83,10.83,10.8,10.81,39600.0,10.7341,10.7341,10.7044,10.7143,39600.0
2007-04-02 13:50:00,10.81,10.92,10.8,10.9,493600.0,10.7143,10.8233,10.7044,10.8035,493600.0
2007-04-02 14:00:00,10.9,11.0,10.86,10.88,164000.0,10.8035,10.9026,10.7638,10.7836,164000.0
2007-04-02 14:10:00,10.87,10.88,10.86,10.87,78400.0,10.7737,10.7836,10.7638,10.7737,78400.0
2007-04-02 14:20:00,10.87,10.9,10.87,10.89,72800.0,10.7737,10.8035,10.7737,10.7936,72800.0
2007-04-02 14:30:00,10.89,10.93,10.89,10.92,126800.0,10.7936,10.8332,10.7936,10.8233,126800.0
2007-04-02 14:40:00,10.92,10.92,10.88,10.89,84400.0,10.8233,10.8233,10.7836,10.7936,84400.0
2007-04-02 14:50:00,10.89,10.9,10.89,10.9,77200.0,10.7936,10.8035,10.7936,10.8035,77200.0
2007-04-02 15:00:00,10.89,10.91,10.88,10.88,132400.0,10.7936,10.8134,10.7836,10.7836,132400.0
2007-04-02 15:10:00,10.89,10.9,10.89,10.9,108000.0,10.7936,10.8035,10.7936,10.8035,108000.0
2007-04-02 15:20:00,10.9,10.9,10.87,10.88,132000.0,10.8035,10.8035,10.7737,10.7836,132000.0
2007-04-02 15:30:00,10.88,10.88,10.87,10.88,113600.0,10.7836,10.7836,10.7737,10.7836,113600.0
2007-04-02 15:40:00,10.87,10.88,10.86,10.87,126800.0,10.7737,10.7836,10.7638,10.7737,126800.0
2007-04-02 15:50:00,10.87,10.89,10.87,10.89,98000.0,10.7737,10.7936,10.7737,10.7936,98000.0
2007-04-03 09:30:00,10.98,11.02,10.96,10.99,154800.0,10.8828,10.9224,10.8629,10.8927,154800.0
2007-04-03 09:40:00,10.99,11.08,10.99,11.07,254800.0,10.8927,10.9819,10.8927,10.972,254800.0
2007-04-03 09:50:00,11.07,11.07,11.03,11.06,142400.0,10.972,10.972,10.9323,10.9621,142400.0
2007-04-03 10:00:00,11.06,11.12,11.06,11.09,208800.0,10.9621,11.0215,10.9621,10.9918,208800.0
2007-04-03 10:10:00,11.09,11.1,11.06,11.1,242800.0,10.9918,11.0017,10.9621,11.0017,242800.0
2007-04-03 10:20:00,11.1,11.12,11.1,11.11,210800.0,11.0017,11.0215,11.0017,11.0116,210800.0
2007-04-03 10:30:00,11.11,11.11,11.06,11.11,206400.0,11.0116,11.0116,10.9621,11.0116,206400.0
2007-04-03 10:40:00,11.11,11.13,11.1,11.13,171600.0,11.0116,11.0314,11.0017,11.0314,171600.0
2007-04-03 10:50:00,11.13,11.2,11.13,11.2,248800.0,11.0314,11.1008,11.0314,11.1008,248800.0
2007-04-03 11:00:00,11.19,11.23,11.19,11.22,162800.0,11.0909,11.1306,11.0909,11.1206,162800.0
2007-04-03 11:10:00,11.22,11.23,11.22,11.23,121200.0,11.1206,11.1306,11.1206,11.1306,121200.0
2007-04-03 11:20:00,11.24,11.26,11.22,11.24,449600.0,11.1405,11.1603,11.1206,11.1405,449600.0
2007-04-03 11:30:00,11.24,11.25,11.22,11.22,109200.0,11.1405,11.1504,11.1206,11.1206,109200.0
2007-04-03 11:40:00,11.22,11.23,11.21,11.23,64800.0,11.1206,11.1306,11.1107,11.1306,64800.0
2007-04-03 11:50:00,11.23,11.25,11.23,11.25,114000.0,11.1306,11.1504,11.1306,11.1504,114000.0
2007-04-03 12:00:00,11.25,11.25,11.24,11.24,89200.0,11.1504,11.1504,11.1405,11.1405,89200.0
2007-04-03 12:10:00,11.24,11.24,11.24,11.24,46800.0,11.1405,11.1405,11.1405,11.1405,46800.0
2007-04-03 12:20:00,11.24,11.25,11.24,11.25,57600.0,11.1405,11.1504,11.1405,11.1504,57600.0
2007-04-03 12:30:00,11.25,11.25,11.24,11.25,81200.0,11.1504,11.1504,11.1405,11.1504,81200.0
2007-04-03 12:40:00,11.25,11.25,11.25,11.25,50400.0,11.1504,11.1504,11.1504,11.1504,50400.0
2007-04-03 12:50:00,11.25,11.25,11.24,11.25,70800.0,11.1504,11.1504,11.1405,11.1504,70800.0
2007-04-03 13:00:00,11.25,11.25,11.23,11.24,60800.0,11.1504,11.1504,11.1306,11.1405,60800.0
2007-04-03 13:10:00,11.24,11.25,11.24,11.25,78400.0,11.1405,11.1504,11.1405,11.1504,78400.0
2007-04-03 13:20:00,11.25,11.25,11.22,11.24,114000.0,11.1504,11.1504,11.1206,11.1405,114000.0
2007-04-03 13:30:00,11.24,11.25,11.24,11.25,66400.0,11.1405,11.1504,11.1405,11.1504,66400.0
2007-04-03 13:40:00,11.25,11.26,11.24,11.26,71600.0,11.1504,11.1603,11.1405,11.1603,71600.0
2007-04-03 13:50:00,11.26,11.27,11.23,11.23,126400.0,11.1603,11.1702,11.1306,11.1306,126400.0
2007-04-03 14:00:00,11.23,11.23,11.21,11.22,110800.0,11.1306,11.1306,11.1107,11.1206,110800.0
2007-04-03 14:10:00,11.22,11.22,11.18,11.18,100800.0,11.1206,11.1206,11.081,11.081,100800.0
2007-04-03 14:20:00,11.17,11.2,11.15,11.19,111600.0,11.0711,11.1008,11.0513,11.0909,111600.0
2007-04-03 14:30:00,11.19,11.22,11.19,11.22,70400.0,11.0909,11.1206,11.0909,11.1206,70400.0
2007-04-03 14:40:00,11.22,11.24,11.22,11.24,63600.0,11.1206,11.1405,11.1206,11.1405,63600.0
2007-04-03 14:50:00,11.24,11.24,11.23,11.24,113200.0,11.1405,11.1405,11.1306,11.1405,113200.0
2007-04-03 15:00:00,11.24,11.25,11.22,11.25,111200.0,11.1405,11.1504,11.1206,11.1504,111200.0
2007-04-03 15:10:00,11.25,11.25,11.24,11.24,132000.0,11.1504,11.1504,11.1405,11.1405,132000.0
2007-04-03 15:20:00,11.24,11.25,11.24,11.25,176400.0,11.1405,11.1504,11.1405,11.1504,176400.0
2007-04-03 15:30:00,11.25,11.25,11.22,11.24,198000.0,11.1504,11.1504,11.1206,11.1405,198000.0
2007-04-03 15:40:00,11.24,11.24,11.24,11.24,221600.0,11.1405,11.1405,11.1405,11.1405,221600.0
2007-04-03 15:50:00,11.24,11.24,11.21,11.22,400000.0,11.1405,11.1405,11.1107,11.1206,400000.0
2007-04-04 09:30:00,11.25,11.35,11.25,11.33,176400.0,11.1504,11.2495,11.1504,11.2297,176400.0
2007-04-04 09:40:00,11.32,11.34,11.31,11.31,98400.0,11.2198,11.2396,11.2098,11.2098,98400.0
2007-04-04 09:50:00,11.31,11.33,11.27,11.29,83200.0,11.2098,11.2297,11.1702,11.19,83200.0
2007-04-04 10:00:00,11.29,11.3,11.25,11.29,148000.0,11.19,11.1999,11.1504,11.19,148000.0
2007-04-04 10:10:00,11.28,11.29,11.28,11.28,74400.0,11.1801,11.19,11.1801,11.1801,74400.0
2007-04-04 10:20:00,11.28,11.3,11.27,11.3,103200.0,11.1801,11.1999,11.1702,11.1999,103200.0
2007-04-04 10:30:00,11.3,11.34,11.3,11.31,143600.0,11.1999,11.2396,11.1999,11.2098,143600.0
2007-04-04 10:40:00,11.31,11.31,11.3,11.31,83200.0,11.2098,11.2098,11.1999,11.2098,83200.0
2007-04-04 10:50:00,11.31,11.32,11.3,11.31,49600.0,11.2098,11.2198,11.1999,11.2098,49600.0
2007-04-04 11:00:00,11.31,11.31,11.31,11.31,69600.0,11.2098,11.2098,11.2098,11.2098,69600.0
2007-04-04 11:10:00,11.31,11.31,11.29,11.3,101600.0,11.2098,11.2098,11.19,11.1999,101600.0
2007-04-04 11:20:00,11.3,11.31,11.3,11.31,38000.0,11.1999,11.2098,11.1999,11.2098,38000.0
2007-04-04 11:30:00,11.31,11.31,11.3,11.3,62000.0,11.2098,11.2098,11.1999,11.1999,62000.0
2007-04-04 11:40:00,11.3,11.3,11.28,11.28,49200.0,11.1999,11.1999,11.1801,11.1801,49200.0
2007-04-04 11:50:00,11.28,11.28,11.28,11.28,44000.0,11.1801,11.1801,11.1801,11.1801,44000.0
2007-04-04 12:00:00,11.28,11.31,11.28,11.31,107600.0,11.1801,11.2098,11.1801,11.2098,107600.0
2007-04-04 12:10:00,11.31,11.31,11.3,11.3,33600.0,11.2098,11.2098,11.1999,11.1999,33600.0
2007-04-04 12:20:00,11.3,11.3,11.29,11.29,38400.0,11.1999,11.1999,11.19,11.19,38400.0
2007-04-04 12:30:00,11.29,11.3,11.28,11.3,43600.0,11.19,11.1999,11.1801,11.1999,43600.0
2007-04-04 12:40:00,11.29,11.29,11.29,11.29,20400.0,11.19,11.19,11.19,11.19,20400.0
2007-04-04 12:50:00,11.29,11.29,11.28,11.29,32800.0,11.19,11.19,11.1801,11.19,32800.0
2007-04-04 13:00:00,11.29,11.29,11.29,11.29,93200.0,11.19,11.19,11.19,11.19,93200.0
2007-04-04 13:10:00,11.29,11.29,11.29,11.29,41600.0,11.19,11.19,11.19,11.19,41600.0
2007-04-04 13:20:00,11.29,11.3,11.29,11.29,112000.0,11.19,11.1999,11.19,11.19,112000.0
2007-04-04 13:30:00,11.29,11.3,11.29,11.29,74400.0,11.19,11.1999,11.19,11.19,74400.0
2007-04-04 13:40:00,11.29,11.29,11.29,11.29,70000.0,11.19,11.19,11.19,11.19,70000.0
2007-04-04 13:50:00,11.29,11.3,11.29,11.3,124000.0,11.19,11.1999,11.19,11.1999,124000.0
2007-04-04 14:00:00,11.3,11.3,11.29,11.3,64800.0,11.1999,11.1999,11.19,11.1999,64800.0
2007-04-04 14:10:00,11.29,11.3,11.29,11.29,84400.0,11.19,11.1999,11.19,11.19,84400.0
2007-04-04 14:20:00,11.3,11.3,11.27,11.27,70000.0,11.1999,11.1999,11.1702,11.1702,70000.0
2007-04-04 14:30:00,11.27,11.28,11.27,11.28,66800.0,11.1702,11.1801,11.1702,11.1801,66800.0
2007-04-04 14:40:00,11.28,11.29,11.27,11.29,37600.0,11.1801,11.19,11.1702,11.19,37600.0
2007-04-04 14:50:00,11.29,11.29,11.28,11.29,44800.0,11.19,11.19,11.1801,11.19,44800.0
2007-04-04 15:00:00,11.29,11.29,11.27,11.28,60800.0,11.19,11.19,11.1702,11.1801,60800.0
2007-04-04 15:10:00,11.28,11.28,11.27,11.28,72000.0,11.1801,11.1801,11.1702,11.1801,72000.0
2007-04-04 15:20:00,11.28,11.28,11.27,11.28,83200.0,11.1801,11.1801,11.1702,11.1801,83200.0
2007-04-04 15:30:00,11.28,11.28,11.27,11.28,86000.0,11.1801,11.1801,11.1702,11.1801,86000.0
2007-04-04 15:40:00,11.28,11.3,11.28,11.29,186400.0,11.1801,11.1999,11.1801,11.19,186400.0
2007-04-04 15:50:00,11.29,11.31,11.29,11.3,255200.0,11.19,11.2098,11.19,11.1999,255200.0
2007-04-05 09:30:00,11.35,11.35,11.26,11.28,66800.0,11.2495,11.2495,11.1603,11.1801,66800.0
2007-04-05 09:40:00,11.28,11.3,11.23,11.3,67600.0,11.1801,11.1999,11.1306,11.1999,67600.0
2007-04-05 09:50:00,11.3,11.31,11.28,11.31,59600.0,11.1999,11.2098,11.1801,11.2098,59600.0
2007-04-05 10:00:00,11.31,11.31,11.28,11.29,26000.0,11.2098,11.2098,11.1801,11.19,26000.0
2007-04-05 10:10:00,11.3,11.3,11.28,11.28,27200.0,11.1999,11.1999,11.1801,11.1801,27200.0
2007-04-05 10:20:00,11.28,11.29,11.28,11.28,85600.0,11.1801,11.19,11.1801,11.1801,85600.0
2007-04-05 10:30:00,11.28,11.28,11.27,11.27,23200.0,11.1801,11.1801,11.1702,11.1702,23200.0
2007-04-05 10:40:00,11.27,11.28,11.27,11.27,49600.0,11.1702,11.1801,11.1702,11.1702,49600.0
2007-04-05 10:50:00,11.27,11.29,11.27,11.28,37200.0,11.1702,11.19,11.1702,11.1801,37200.0
2007-04-05 11:00:00,11.28,11.28,11.27,11.28,34400.0,11.1801,11.1801,11.1702,11.1801,34400.0
2007-04-05 11:10:00,11.27,11.28,11.27,11.28,37200.0,11.1702,11.1801,11.1702,11.1801,37200.0
2007-04-05 11:20:00,11.28,11.28,11.27,11.28,21600.0,11.1801,11.1801,11.1702,11.1801,21600.0
2007-04-05 11:30:00,11.28,11.28,11.27,11.27,24800.0,11.1801,11.1801,11.1702,11.1702,24800.0
2007-04-05 11:40:00,11.27,11.27,11.25,11.25,55600.0,11.1702,11.1702,11.1504,11.1504,55600.0
2007-04-05 11:50:00,11.25,11.25,11.25,11.25,60000.0,11.1504,11.1504,11.1504,11.1504,60000.0
2007-04-05 12:00:00,11.25,11.27,11.25,11.26,117600.0,11.1504,11.1702,11.1504,11.1603,117600.0
2007-04-05 12:10:00,11.26,11.26,11.25,11.25,33200.0,11.1603,11.1603,11.1504,11.1504,33200.0
2007-04-05 12:20:00,11.25,11.25,11.24,11.24,42400.0,11.1504,11.1504,11.1405,11.1405,42400.0
2007-04-05 12:30:00,11.24,11.24,11.22,11.23,77600.0,11.1405,11.1405,11.1206,11.1306,77600.0
2007-04-05 12:40:00,11.22,11.25,11.22,11.25,29600.0,11.1206,11.1504,11.1206,11.1504,29600.0
2007-04-05 12:50:00,11.25,11.25,11.24,11.25,14800.0,11.1504,11.1504,11.1405,11.1504,14800.0
2007-04-05 13:00:00,11.25,11.25,11.25,11.25,9200.0,11.1504,11.1504,11.1504,11.1504,9200.0
2007-04-05 13:10:00,11.25,11.26,11.25,11.26,40800.0,11.1504,11.1603,11.1504,11.1603,40800.0
2007-04-05 13:20:00,11.26,11.26,11.26,11.26,26000.0,11.1603,11.1603,11.1603,11.1603,26000.0
2007-04-05 13:30:00,11.26,11.26,11.26,11.26,18800.0,11.1603,11.1603,11.1603,11.1603,18800.0
2007-04-05 13:40:00,11.26,11.26,11.24,11.26,60800.0,11.1603,11.1603,11.1405,11.1603,60800.0
2007-04-05 13:50:00,11.26,11.26,11.24,11.25,50800.0,11.1603,11.1603,11.1405,11.1504,50800.0
2007-04-05 14:00:00,11.24,11.26,11.24,11.26,14000.0,11.1405,11.1603,11.1405,11.1603,14000.0
2007-04-05 14:10:00,11.25,11.26,11.24,11.24,21200.0,11.1504,11.1603,11.1405,11.1405,21200.0
2007-04-05 14:20:00,11.24,11.25,11.23,11.24,44400.0,11.1405,11.1504,11.1306,11.1405,44400.0
2007-04-05 14:30:00,11.24,11.25,11.23,11.24,66800.0,11.1405,11.1504,11.1306,11.1405,66800.0
2007-04-05 14:40:00,11.24,11.24,11.24,11.24,42800.0,11.1405,11.1405,11.1405,11.1405,42800.0
2007-04-05 14:50:00,11.24,11.25,11.24,11.25,26800.0,11.1405,11.1504,11.1405,11.1504,26800.0
2007-04-05 15:00:00,11.25,11.25,11.25,11.25,30800.0,11.1504,11.1504,11.1504,11.1504,30800.0
2007-04-05 15:10:00,11.25,11.25,11.24,11.25,61200.0,11.1504,11.1504,11.1405,11.1504,61200.0
2007-04-05 15:20:00,11.25,11.26,11.24,11.25,93200.0,11.1504,11.1603,11.1405,11.1504,93200.0
2007-04-05 15:30:00,11.26,11.26,11.24,11.25,106000.0,11.1603,11.1603,11.1405,11.1504,106000.0
2007-04-05 15:40:00,11.25,11.25,11.24,11.25,66000.0,11.1504,11.1504,11.1405,11.1504,66000.0
2007-04-05 15:50:00,11.25,11.25,11.2,11.24,243600.0,11.1504,11.1504,11.1008,11.1405,243600.0
2007-04-09 09:30:00,11.37,11.42,11.34,11.4,290000.0,11.2693,11.3189,11.2396,11.299,290000.0
2007-04-09 09:40:00,11.38,11.4,11.36,11.4,216800.0,11.2792,11.299,11.2594,11.299,216800.0
2007-04-09 09:50:00,11.4,11.4,11.38,11.39,50000.0,11.299,11.299,11.2792,11.2891,50000.0
2007-04-09 10:00:00,11.38,11.41,11.36,11.36,81200.0,11.2792,11.309,11.2594,11.2594,81200.0
2007-04-09 10:10:00,11.36,11.41,11.36,11.41,162400.0,11.2594,11.309,11.2594,11.309,162400.0
2007-04-09 10:20:00,11.41,11.41,11.4,11.4,58800.0,11.309,11.309,11.299,11.299,58800.0
2007-04-09 10:30:00,11.4,11.42,11.4,11.42,160800.0,11.299,11.3189,11.299,11.3189,160800.0
2007-04-09 10:40:00,11.43,11.44,11.42,11.43,100400.0,11.3288,11.3387,11.3189,11.3288,100400.0
2007-04-09 10:50:00,11.43,11.44,11.43,11.43,34400.0,11.3288,11.3387,11.3288,11.3288,34400.0
2007-04-09 11:00:00,11.43,11.48,11.43,11.46,170800.0,11.3288,11.3783,11.3288,11.3585,170800.0
2007-04-09 11:10:00,11.47,11.47,11.46,11.46,32000.0,11.3684,11.3684,11.3585,11.3585,32000.0
2007-04-09 11:20:00,11.46,11.46,11.45,11.45,69600.0,11.3585,11.3585,11.3486,11.3486,69600.0
2007-04-09 11:30:00,11.45,11.48,11.45,11.47,91200.0,11.3486,11.3783,11.3486,11.3684,91200.0
2007-04-09 11:40:00,11.47,11.52,11.47,11.5,111200.0,11.3684,11.418,11.3684,11.3982,111200.0
2007-04-09 11:50:00,11.51,11.51,11.5,11.5,20800.0,11.4081,11.4081,11.3982,11.3982,20800.0
2007-04-09 12:00:00,11.51,11.52,11.51,11.51,39600.0,11.4081,11.418,11.4081,11.4081,39600.0
2007-04-09 12:10:00,11.51,11.51,11.48,11.48,29200.0,11.4081,11.4081,11.3783,11.3783,29200.0
2007-04-09 12:20:00,11.48,11.48,11.47,11.47,38800.0,11.3783,11.3783,11.3684,11.3684,38800.0
2007-04-09 12:30:00,11.47,11.5,11.47,11.5,82800.0,11.3684,11.3982,11.3684,11.3982,82800.0
2007-04-09 12:40:00,11.5,11.5,11.49,11.5,24000.0,11.3982,11.3982,11.3882,11.3982,24000.0
2007-04-09 12:50:00,11.5,11.5,11.49,11.49,10000.0,11.3982,11.3982,11.3882,11.3882,10000.0
2007-04-09 13:00:00,11.49,11.49,11.49,11.49,20400.0,11.3882,11.3882,11.3882,11.3882,20400.0
2007-04-09 13:10:00,11.49,11.49,11.47,11.48,39600.0,11.3882,11.3882,11.3684,11.3783,39600.0
2007-04-09 13:20:00,11.48,11.5,11.48,11.5,49200.0,11.3783,11.3982,11.3783,11.3982,49200.0
2007-04-09 13:30:00,11.49,11.49,11.48,11.48,21200.0,11.3882,11.3882,11.3783,11.3783,21200.0
2007-04-09 13:40:00,11.48,11.49,11.44,11.45,122800.0,11.3783,11.3882,11.3387,11.3486,122800.0
2007-04-09 13:50:00,11.45,11.47,11.45,11.46,50400.0,11.3486,11.3684,11.3486,11.3585,50400.0
2007-04-09 14:00:00,11.46,11.46,11.41,11.41,81600.0,11.3585,11.3585,11.309,11.309,81600.0
2007-04-09 14:10:00,11.41,11.41,11.38,11.39,135200.0,11.309,11.309,11.2792,11.2891,135200.0
2007-04-09 14:20:00,11.39,11.44,11.39,11.43,146000.0,11.2891,11.3387,11.2891,11.3288,146000.0
2007-04-09 14:30:00,11.43,11.44,11.42,11.43,92800.0,11.3288,11.3387,11.3189,11.3288,92800.0
2007-04-09 14:40:00,11.43,11.43,11.43,11.43,55200.0,11.3288,11.3288,11.3288,11.3288,55200.0
2007-04-09 14:50:00,11.43,11.43,11.43,11.43,38400.0,11.3288,11.3288,11.3288,11.3288,38400.0
2007-04-09 15:00:00,11.43,11.44,11.42,11.43,37600.0,11.3288,11.3387,11.3189,11.3288,37600.0
2007-04-09 15:10:00,11.43,11.43,11.41,11.42,260400.0,11.3288,11.3288,11.309,11.3189,260400.0
2007-04-09 15:20:00,11.42,11.43,11.42,11.42,57600.0,11.3189,11.3288,11.3189,11.3189,57600.0
2007-04-09 15:30:00,11.42,11.47,11.42,11.44,99600.0,11.3189,11.3684,11.3189,11.3387,99600.0
2007-04-09 15:40:00,11.44,11.47,11.43,11.46,146400.0,11.3387,11.3684,11.3288,11.3585,146400.0
2007-04-09 15:50:00,11.46,11.47,11.44,11.46,166800.0,11.3585,11.3684,11.3387,11.3585,166800.0
2007-04-10 09:30:00,11.47,11.48,11.41,11.46,120800.0,11.3684,11.3783,11.309,11.3585,120800.0
2007-04-10 09:40:00,11.46,11.46,11.4,11.43,88400.0,11.3585,11.3585,11.299,11.3288,88400.0
2007-04-10 09:50:00,11.42,11.44,11.41,11.43,52400.0,11.3189,11.3387,11.309,11.3288,52400.0
2007-04-10 10:00:00,11.43,11.44,11.36,11.42,248400.0,11.3288,11.3387,11.2594,11.3189,248400.0
2007-04-10 10:10:00,11.42,11.45,11.4,11.45,48800.0,11.3189,11.3486,11.299,11.3486,48800.0
2007-04-10 10:20:00,11.45,11.47,11.44,11.44,35200.0,11.3486,11.3684,11.3387,11.3387,35200.0
2007-04-10 10:30:00,11.44,11.44,11.42,11.42,8800.0,11.3387,11.3387,11.3189,11.3189,8800.0
2007-04-10 10:40:00,11.42,11.42,11.4,11.4,94400.0,11.3189,11.3189,11.299,11.299,94400.0
2007-04-10 10:50:00,11.4,11.43,11.4,11.42,56400.0,11.299,11.3288,11.299,11.3189,56400.0
2007-04-10 11:00:00,11.41,11.44,11.4,11.42,75600.0,11.309,11.3387,11.299,11.3189,75600.0
2007-04-10 11:10:00,11.42,11.42,11.39,11.42,117200.0,11.3189,11.3189,11.2891,11.3189,117200.0
2007-04-10 11:20:00,11.42,11.43,11.4,11.41,111600.0,11.3189,11.3288,11.299,11.309,111600.0
2007-04-10 11:30:00,11.41,11.42,11.4,11.42,110800.0,11.309,11.3189,11.299,11.3189,110800.0
2007-04-10 11:40:00,11.42,11.42,11.4,11.4,9600.0,11.3189,11.3189,11.299,11.299,9600.0
2007-04-10 11:50:00,11.4,11.4,11.38,11.38,21600.0,11.299,11.299,11.2792,11.2792,21600.0
2007-04-10 12:00:00,11.38,11.39,11.38,11.38,22400.0,11.2792,11.2891,11.2792,11.2792,22400.0
2007-04-10 12:10:00,11.38,11.4,11.38,11.4,278000.0,11.2792,11.299,11.2792,11.299,278000.0
2007-04-10 12:20:00,11.4,11.42,11.4,11.41,21200.0,11.299,11.3189,11.299,11.309,21200.0
2007-04-10 12:30:00,11.42,11.42,11.38,11.41,72400.0,11.3189,11.3189,11.2792,11.309,72400.0
2007-04-10 12:40:00,11.41,11.42,11.41,11.41,50000.0,11.309,11.3189,11.309,11.309,50000.0
2007-04-10 12:50:00,11.41,11.41,11.4,11.4,26000.0,11.309,11.309,11.299,11.299,26000.0
2007-04-10 13:00:00,11.4,11.42,11.4,11.42,33600.0,11.299,11.3189,11.299,11.3189,33600.0
2007-04-10 13:10:00,11.42,11.42,11.41,11.41,19600.0,11.3189,11.3189,11.309,11.309,19600.0
2007-04-10 13:20:00,11.41,11.43,11.41,11.43,52400.0,11.309,11.3288,11.309,11.3288,52400.0
2007-04-10 13:30:00,11.43,11.43,11.42,11.43,92800.0,11.3288,11.3288,11.3189,11.3288,92800.0
2007-04-10 13:40:00,11.44,11.44,11.43,11.43,22400.0,11.3387,11.3387,11.3288,11.3288,22400.0
2007-04-10 13:50:00,11.43,11.44,11.43,11.44,113200.0,11.3288,11.3387,11.3288,11.3387,113200.0
2007-04-10 14:00:00,11.44,11.44,11.43,11.43,82000.0,11.3387,11.3387,11.3288,11.3288,82000.0
2007-04-10 14:10:00,11.43,11.43,11.42,11.43,26400.0,11.3288,11.3288,11.3189,11.3288,26400.0
2007-04-10 14:20:00,11.43,11.43,11.42,11.43,45200.0,11.3288,11.3288,11.3189,11.3288,45200.0
2007-04-10 14:30:00,11.43,11.43,11.42,11.43,36400.0,11.3288,11.3288,11.3189,11.3288,36400.0
2007-04-10 14:40:00,11.43,11.43,11.42,11.43,90000.0,11.3288,11.3288,11.3189,11.3288,90000.0
2007-04-10 14:50:00,11.43,11.44,11.42,11.43,99200.0,11.3288,11.3387,11.3189,11.3288,99200.0
2007-04-10 15:00:00,11.43,11.43,11.42,11.42,69600.0,11.3288,11.3288,11.3189,11.3189,69600.0
2007-04-10 15:10:00,11.42,11.43,11.42,11.43,57600.0,11.3189,11.3288,11.3189,11.3288,57600.0
2007-04-10 15:20:00,11.43,11.43,11.42,11.43,81200.0,11.3288,11.3288,11.3189,11.3288,81200.0
2007-04-10 15:30:00,11.43,11.43,11.42,11.43,52400.0,11.3288,11.3288,11.3189,11.3288,52400.0
2007-04-10 15:40:00,11.42,11.43,11.42,11.42,49600.0,11.3189,11.3288,11.3189,11.3189,49600.0
2007-04-10 15:50:00,11.42,11.43,11.4,11.41,438800.0,11.3189,11.3288,11.299,11.309,438800.0
2007-04-11 09:30:00,11.24,11.24,10.75,10.87,1176400.0,11.1405,11.1405,10.6548,10.7737,1176400.0
2007-04-11 09:40:00,10.88,11.1,10.88,10.9,782000.0,10.7836,11.0017,10.7836,10.8035,782000.0
2007-04-11 09:50:00,10.9,10.96,10.83,10.86,368800.0,10.8035,10.8629,10.7341,10.7638,368800.0
2007-04-11 10:00:00,10.86,10.91,10.84,10.9,382800.0,10.7638,10.8134,10.744,10.8035,382800.0
2007-04-11 10:10:00,10.9,11.0,10.9,10.96,818400.0,10.8035,10.9026,10.8035,10.8629,818400.0
2007-04-11 10:20:00,10.96,10.98,10.91,10.97,354400.0,10.8629,10.8828,10.8134,10.8729,354400.0
2007-04-11 10:30:00,10.97,10.99,10.96,10.97,307200.0,10.8729,10.8927,10.8629,10.8729,307200.0
2007-04-11 10:40:00,10.97,10.97,10.92,10.95,442000.0,10.8729,10.8729,10.8233,10.853,442000.0
2007-04-11 10:50:00,10.95,10.96,10.92,10.95,200800.0,10.853,10.8629,10.8233,10.853,200800.0
2007-04-11 11:00:00,10.95,10.96,10.95,10.96,100400.0,10.853,10.8629,10.853,10.8629,100400.0
2007-04-11 11:10:00,10.95,10.96,10.93,10.93,180800.0,10.853,10.8629,10.8332,10.8332,180800.0
2007-04-11 11:20:00,10.93,10.95,10.9,10.92,316000.0,10.8332,10.853,10.8035,10.8233,316000.0
2007-04-11 11:30:00,10.92,10.95,10.91,10.94,216800.0,10.8233,10.853,10.8134,10.8431,216800.0
2007-04-11 11:40:00,10.94,11.0,10.93,11.0,206800.0,10.8431,10.9026,10.8332,10.9026,206800.0
2007-04-11 11:50:00,11.0,11.0,10.98,10.99,347600.0,10.9026,10.9026,10.8828,10.8927,347600.0
2007-04-11 12:00:00,11.0,11.01,10.98,10.98,342400.0,10.9026,10.9125,10.8828,10.8828,342400.0
2007-04-11 12:10:00,10.98,11.01,10.97,11.01,245200.0,10.8828,10.9125,10.8729,10.9125,245200.0
2007-04-11 12:20:00,11.0,11.01,11.0,11.01,53200.0,10.9026,10.9125,10.9026,10.9125,53200.0
2007-04-11 12:30:00,11.01,11.01,10.99,11.0,94400.0,10.9125,10.9125,10.8927,10.9026,94400.0
2007-04-11 12:40:00,11.0,11.05,10.99,11.05,269600.0,10.9026,10.9521,10.8927,10.9521,269600.0
2007-04-11 12:50:00,11.05,11.12,11.04,11.09,662400.0,10.9521,11.0215,10.9422,10.9918,662400.0
2007-04-11 13:00:00,11.09,11.13,11.09,11.13,506400.0,10.9918,11.0314,10.9918,11.0314,506400.0
2007-04-11 13:10:00,11.13,11.15,11.13,11.14,742800.0,11.0314,11.0513,11.0314,11.0413,742800.0
2007-04-11 13:20:00,11.14,11.15,11.12,11.14,296400.0,11.0413,11.0513,11.0215,11.0413,296400.0
2007-04-11 13:30:00,11.13,11.14,11.13,11.14,142000.0,11.0314,11.0413,11.0314,11.0413,142000.0
2007-04-11 13:40:00,11.13,11.14,11.1,11.13,261600.0,11.0314,11.0413,11.0017,11.0314,261600.0
2007-04-11 13:50:00,11.13,11.13,11.1,11.12,185200.0,11.0314,11.0314,11.0017,11.0215,185200.0
2007-04-11 14:00:00,11.11,11.12,11.01,11.01,306800.0,11.0116,11.0215,10.9125,10.9125,306800.0
2007-04-11 14:10:00,11.01,11.02,10.99,11.02,266800.0,10.9125,10.9224,10.8927,10.9224,266800.0
2007-04-11 14:20:00,11.02,11.06,11.0,11.06,165600.0,10.9224,10.9621,10.9026,10.9621,165600.0
2007-04-11 14:30:00,11.06,11.06,11.04,11.05,61200.0,10.9621,10.9621,10.9422,10.9521,61200.0
2007-04-11 14:40:00,11.04,11.04,10.99,10.99,86000.0,10.9422,10.9422,10.8927,10.8927,86000.0
2007-04-11 14:50:00,11.0,11.0,10.92,10.94,370800.0,10.9026,10.9026,10.8233,10.8431,370800.0
2007-04-11 15:00:00,10.94,10.94,10.9,10.93,278400.0,10.8431,10.8431,10.8035,10.8332,278400.0
2007-04-11 15:10:00,10.93,10.97,10.93,10.95,212000.0,10.8332,10.8729,10.8332,10.853,212000.0
2007-04-11 15:20:00,10.95,10.98,10.95,10.96,225600.0,10.853,10.8828,10.853,10.8629,225600.0
2007-04-11 15:30:00,10.96,10.98,10.96,10.98,189600.0,10.8629,10.8828,10.8629,10.8828,189600.0
2007-04-11 15:40:00,10.98,10.99,10.98,10.98,275200.0,10.8828,10.8927,10.8828,10.8828,275200.0
2007-04-11 15:50:00,10.98,10.98,10.95,10.96,382000.0,10.8828,10.8828,10.853,10.8629,382000.0
2007-04-12 09:30:00,10.95,10.96,10.83,10.85,244000.0,10.853,10.8629,10.7341,10.7539,244000.0
2007-04-12 09:40:00,10.85,10.88,10.79,10.87,313600.0,10.7539,10.7836,10.6944,10.7737,313600.0
2007-04-12 09:50:00,10.86,10.88,10.81,10.87,218000.0,10.7638,10.7836,10.7143,10.7737,218000.0
2007-04-12 10:00:00,10.88,11.0,10.88,10.99,336800.0,10.7836,10.9026,10.7836,10.8927,336800.0
2007-04-12 10:10:00,10.99,10.99,10.91,10.91,211600.0,10.8927,10.8927,10.8134,10.8134,211600.0
2007-04-12 10:20:00,10.91,10.94,10.91,10.92,186400.0,10.8134,10.8431,10.8134,10.8233,186400.0
2007-04-12 10:30:00,10.92,10.97,10.91,10.97,193200.0,10.8233,10.8729,10.8134,10.8729,193200.0
2007-04-12 10:40:00,10.96,11.01,10.96,10.99,150800.0,10.8629,10.9125,10.8629,10.8927,150800.0
2007-04-12 10:50:00,10.99,11.03,10.99,11.02,156800.0,10.8927,10.9323,10.8927,10.9224,156800.0
2007-04-12 11:00:00,11.02,11.06,11.02,11.06,118400.0,10.9224,10.9621,10.9224,10.9621,118400.0
2007-04-12 11:10:00,11.06,11.08,11.02,11.03,176000.0,10.9621,10.9819,10.9224,10.9323,176000.0
2007-04-12 11:20:00,11.04,11.08,11.0,11.0,165600.0,10.9422,10.9819,10.9026,10.9026,165600.0
2007-04-12 11:30:00,11.0,11.05,10.91,10.92,576400.0,10.9026,10.9521,10.8134,10.8233,576400.0
2007-04-12 11:40:00,10.92,11.0,10.76,10.76,935200.0,10.8233,10.9026,10.6647,10.6647,935200.0
2007-04-12 11:50:00,10.77,10.77,10.7,10.74,638000.0,10.6746,10.6746,10.6052,10.6449,638000.0
2007-04-12 12:00:00,10.74,10.75,10.63,10.64,696800.0,10.6449,10.6548,10.5359,10.5458,696800.0
2007-04-12 12:10:00,10.64,10.65,10.61,10.63,384000.0,10.5458,10.5557,10.516,10.5359,384000.0
2007-04-12 12:20:00,10.63,10.67,10.61,10.67,328800.0,10.5359,10.5755,10.516,10.5755,328800.0
2007-04-12 12:30:00,10.67,10.71,10.64,10.7,422800.0,10.5755,10.6152,10.5458,10.6052,422800.0
2007-04-12 12:40:00,10.7,10.71,10.67,10.67,351600.0,10.6052,10.6152,10.5755,10.5755,351600.0
2007-04-12 12:50:00,10.67,10.67,10.63,10.65,231600.0,10.5755,10.5755,10.5359,10.5557,231600.0
2007-04-12 13:00:00,10.65,10.67,10.65,10.67,243200.0,10.5557,10.5755,10.5557,10.5755,243200.0
2007-04-12 13:10:00,10.67,10.67,10.62,10.63,451200.0,10.5755,10.5755,10.526,10.5359,451200.0
2007-04-12 13:20:00,10.63,10.63,10.57,10.62,555200.0,10.5359,10.5359,10.4764,10.526,555200.0
2007-04-12 13:30:00,10.62,10.63,10.58,10.58,378800.0,10.526,10.5359,10.4863,10.4863,378800.0
2007-04-12 13:40:00,10.58,10.61,10.58,10.61,174400.0,10.4863,10.516,10.4863,10.516,174400.0
2007-04-12 13:50:00,10.61,10.68,10.61,10.66,271200.0,10.516,10.5854,10.516,10.5656,271200.0
2007-04-12 14:00:00,10.65,10.66,10.57,10.58,396800.0,10.5557,10.5656,10.4764,10.4863,396800.0
2007-04-12 14:10:00,10.58,10.62,10.54,10.61,466800.0,10.4863,10.526,10.4467,10.516,466800.0
2007-04-12 14:20:00,10.61,10.65,10.58,10.6,356800.0,10.516,10.5557,10.4863,10.5061,356800.0
2007-04-12 14:30:00,10.6,10.62,10.59,10.62,297600.0,10.5061,10.526,10.4962,10.526,297600.0
2007-04-12 14:40:00,10.62,10.66,10.58,10.6,590000.0,10.526,10.5656,10.4863,10.5061,590000.0
2007-04-12 14:50:00,10.6,10.67,10.59,10.65,282000.0,10.5061,10.5755,10.4962,10.5557,282000.0
2007-04-12 15:00:00,10.65,10.65,10.63,10.64,297600.0,10.5557,10.5557,10.5359,10.5458,297600.0
2007-04-12 15:10:00,10.64,10.65,10.62,10.64,275200.0,10.5458,10.5557,10.526,10.5458,275200.0
2007-04-12 15:20:00,10.64,10.65,10.63,10.65,258800.0,10.5458,10.5557,10.5359,10.5557,258800.0
2007-04-12 15:30:00,10.65,10.68,10.65,10.65,345200.0,10.5557,10.5854,10.5557,10.5557,345200.0
2007-04-12 15:40:00,10.64,10.64,10.57,10.64,746000.0,10.5458,10.5458,10.4764,10.5458,746000.0
2007-04-12 15:50:00,10.64,10.71,10.63,10.68,908400.0,10.5458,10.6152,10.5359,10.5854,908400.0
2007-04-13 09:30:00,10.68,10.72,10.64,10.64,75600.0,10.5854,10.6251,10.5458,10.5458,75600.0
2007-04-13 09:40:00,10.64,10.67,10.59,10.61,206800.0,10.5458,10.5755,10.4962,10.516,206800.0
2007-04-13 09:50:00,10.61,10.63,10.53,10.59,238800.0,10.516,10.5359,10.4367,10.4962,238800.0
2007-04-13 10:00:00,10.6,10.6,10.5,10.5,247200.0,10.5061,10.5061,10.407,10.407,247200.0
2007-04-13 10:10:00,10.49,10.51,10.46,10.5,208400.0,10.3971,10.4169,10.3674,10.407,208400.0
2007-04-13 10:20:00,10.49,10.54,10.47,10.51,186000.0,10.3971,10.4467,10.3773,10.4169,186000.0
2007-04-13 10:30:00,10.51,10.57,10.51,10.55,193200.0,10.4169,10.4764,10.4169,10.4566,193200.0
2007-04-13 10:40:00,10.55,10.56,10.5,10.53,184800.0,10.4566,10.4665,10.407,10.4367,184800.0
2007-04-13 10:50:00,10.53,10.57,10.52,10.56,144000.0,10.4367,10.4764,10.4268,10.4665,144000.0
2007-04-13 11:00:00,10.56,10.57,10.55,10.55,147600.0,10.4665,10.4764,10.4566,10.4566,147600.0
2007-04-13 11:10:00,10.55,10.59,10.54,10.56,196000.0,10.4566,10.4962,10.4467,10.4665,196000.0
2007-04-13 11:20:00,10.56,10.61,10.55,10.59,167600.0,10.4665,10.516,10.4566,10.4962,167600.0
2007-04-13 11:30:00,10.59,10.62,10.56,10.61,130400.0,10.4962,10.526,10.4665,10.516,130400.0
2007-04-13 11:40:00,10.61,10.63,10.61,10.63,56400.0,10.516,10.5359,10.516,10.5359,56400.0
2007-04-13 11:50:00,10.63,10.65,10.61,10.63,156000.0,10.5359,10.5557,10.516,10.5359,156000.0
2007-04-13 12:00:00,10.63,10.63,10.59,10.61,177200.0,10.5359,10.5359,10.4962,10.516,177200.0
2007-04-13 12:10:00,10.61,10.62,10.58,10.59,173200.0,10.516,10.526,10.4863,10.4962,173200.0
2007-04-13 12:20:00,10.59,10.63,10.59,10.59,120000.0,10.4962,10.5359,10.4962,10.4962,120000.0
2007-04-13 12:30:00,10.6,10.61,10.57,10.58,219600.0,10.5061,10.516,10.4764,10.4863,219600.0
2007-04-13 12:40:00,10.58,10.6,10.57,10.6,136400.0,10.4863,10.5061,10.4764,10.5061,136400.0
2007-04-13 12:50:00,10.61,10.63,10.58,10.61,91600.0,10.516,10.5359,10.4863,10.516,91600.0
2007-04-13 13:00:00,10.61,10.61,10.6,10.61,142000.0,10.516,10.516,10.5061,10.516,142000.0
2007-04-13 13:10:00,10.61,10.61,10.59,10.61,204400.0,10.516,10.516,10.4962,10.516,204400.0
2007-04-13 13:20:00,10.61,10.62,10.59,10.61,171600.0,10.516,10.526,10.4962,10.516,171600.0
2007-04-13 13:30:00,10.61,10.61,10.59,10.59,121200.0,10.516,10.516,10.4962,10.4962,121200.0
2007-04-13 13:40:00,10.59,10.6,10.59,10.59,116400.0,10.4962,10.5061,10.4962,10.4962,116400.0
2007-04-13 13:50:00,10.59,10.6,10.54,10.6,205200.0,10.4962,10.5061,10.4467,10.5061,205200.0
2007-04-13 14:00:00,10.6,10.63,10.59,10.59,148000.0,10.5061,10.5359,10.4962,10.4962,148000.0
2007-04-13 14:10:00,10.59,10.63,10.59,10.62,158400.0,10.4962,10.5359,10.4962,10.526,158400.0
2007-04-13 14:20:00,10.62,10.63,10.59,10.62,158800.0,10.526,10.5359,10.4962,10.526,158800.0
2007-04-13 14:30:00,10.62,10.63,10.6,10.6,124000.0,10.526,10.5359,10.5061,10.5061,124000.0
2007-04-13 14:40:00,10.6,10.64,10.6,10.63,92800.0,10.5061,10.5458,10.5061,10.5359,92800.0
2007-04-13 14:50:00,10.63,10.66,10.62,10.63,164800.0,10.5359,10.5656,10.526,10.5359,164800.0
2007-04-13 15:00:00,10.63,10.67,10.62,10.64,197600.0,10.5359,10.5755,10.526,10.5458,197600.0
2007-04-13 15:10:00,10.64,10.67,10.64,10.66,160400.0,10.5458,10.5755,10.5458,10.5656,160400.0
2007-04-13 15:20:00,10.66,10.67,10.64,10.65,149600.0,10.5656,10.5755,10.5458,10.5557,149600.0
2007-04-13 15:30:00,10.65,10.66,10.62,10.66,179600.0,10.5557,10.5656,10.526,10.5656,179600.0
2007-04-13 15:40:00,10.66,10.66,10.62,10.64,306400.0,10.5656,10.5656,10.526,10.5458,306400.0
2007-04-13 15:50:00,10.65,10.68,10.62,10.65,478800.0,10.5557,10.5854,10.526,10.5557,478800.0
2007-04-16 09:30:00,10.67,10.71,10.65,10.7,179600.0,10.5755,10.6152,10.5557,10.6052,179600.0
2007-04-16 09:40:00,10.7,10.78,10.7,10.75,229200.0,10.6052,10.6845,10.6052,10.6548,229200.0
2007-04-16 09:50:00,10.75,10.79,10.7,10.74,177600.0,10.6548,10.6944,10.6052,10.6449,177600.0
2007-04-16 10:00:00,10.73,10.75,10.71,10.74,88400.0,10.635,10.6548,10.6152,10.6449,88400.0
2007-04-16 10:10:00,10.74,10.76,10.68,10.68,148800.0,10.6449,10.6647,10.5854,10.5854,148800.0
2007-04-16 10:20:00,10.68,10.7,10.66,10.68,114000.0,10.5854,10.6052,10.5656,10.5854,114000.0
2007-04-16 10:30:00,10.67,10.68,10.65,10.68,104800.0,10.5755,10.5854,10.5557,10.5854,104800.0
2007-04-16 10:40:00,10.67,10.69,10.66,10.68,185600.0,10.5755,10.5953,10.5656,10.5854,185600.0
2007-04-16 10:50:00,10.68,10.74,10.67,10.73,154800.0,10.5854,10.6449,10.5755,10.635,154800.0
2007-04-16 11:00:00,10.73,10.74,10.72,10.72,72000.0,10.635,10.6449,10.6251,10.6251,72000.0
2007-04-16 11:10:00,10.72,10.74,10.72,10.74,149200.0,10.6251,10.6449,10.6251,10.6449,149200.0
2007-04-16 11:20:00,10.74,10.76,10.72,10.76,75600.0,10.6449,10.6647,10.6251,10.6647,75600.0
2007-04-16 11:30:00,10.76,10.8,10.76,10.8,101200.0,10.6647,10.7044,10.6647,10.7044,101200.0
2007-04-16 11:40:00,10.8,10.82,10.78,10.8,126000.0,10.7044,10.7242,10.6845,10.7044,126000.0
2007-04-16 11:50:00,10.8,10.81,10.76,10.8,124000.0,10.7044,10.7143,10.6647,10.7044,124000.0
2007-04-16 12:00:00,10.8,10.82,10.8,10.82,57200.0,10.7044,10.7242,10.7044,10.7242,57200.0
2007-04-16 12:10:00,10.82,10.82,10.8,10.8,35200.0,10.7242,10.7242,10.7044,10.7044,35200.0
2007-04-16 12:20:00,10.8,10.8,10.79,10.8,36800.0,10.7044,10.7044,10.6944,10.7044,36800.0
2007-04-16 12:30:00,10.79,10.82,10.79,10.8,57600.0,10.6944,10.7242,10.6944,10.7044,57600.0
2007-04-16 12:40:00,10.8,10.81,10.78,10.79,134800.0,10.7044,10.7143,10.6845,10.6944,134800.0
2007-04-16 12:50:00,10.8,10.81,10.8,10.81,30800.0,10.7044,10.7143,10.7044,10.7143,30800.0
2007-04-16 13:00:00,10.81,10.81,10.77,10.77,72800.0,10.7143,10.7143,10.6746,10.6746,72800.0
2007-04-16 13:10:00,10.77,10.77,10.74,10.76,80000.0,10.6746,10.6746,10.6449,10.6647,80000.0
2007-04-16 13:20:00,10.76,10.77,10.75,10.77,47600.0,10.6647,10.6746,10.6548,10.6746,47600.0
2007-04-16 13:30:00,10.77,10.8,10.77,10.79,81200.0,10.6746,10.7044,10.6746,10.6944,81200.0
2007-04-16 13:40:00,10.79,10.79,10.76,10.78,78800.0,10.6944,10.6944,10.6647,10.6845,78800.0
2007-04-16 13:50:00,10.78,10.8,10.76,10.77,102000.0,10.6845,10.7044,10.6647,10.6746,102000.0
2007-04-16 14:00:00,10.77,10.78,10.76,10.78,128000.0,10.6746,10.6845,10.6647,10.6845,128000.0
2007-04-16 14:10:00,10.78,10.79,10.75,10.75,96000.0,10.6845,10.6944,10.6548,10.6548,96000.0
2007-04-16 14:20:00,10.75,10.77,10.73,10.77,86400.0,10.6548,10.6746,10.635,10.6746,86400.0
2007-04-16 14:30:00,10.76,10.77,10.74,10.77,76400.0,10.6647,10.6746,10.6449,10.6746,76400.0
2007-04-16 14:40:00,10.77,10.8,10.77,10.8,154400.0,10.6746,10.7044,10.6746,10.7044,154400.0
2007-04-16 14:50:00,10.8,10.82,10.79,10.81,214800.0,10.7044,10.7242,10.6944,10.7143,214800.0
2007-04-16 15:00:00,10.81,10.82,10.8,10.81,357200.0,10.7143,10.7242,10.7044,10.7143,357200.0
2007-04-16 15:10:00,10.81,10.82,10.81,10.81,130000.0,10.7143,10.7242,10.7143,10.7143,130000.0
2007-04-16 15:20:00,10.81,10.81,10.81,10.81,346000.0,10.7143,10.7143,10.7143,10.7143,346000.0
2007-04-16 15:30:00,10.81,10.82,10.8,10.82,273600.0,10.7143,10.7242,10.7044,10.7242,273600.0
2007-04-16 15:40:00,10.82,10.83,10.81,10.81,136400.0,10.7242,10.7341,10.7143,10.7143,136400.0
2007-04-16 15:50:00,10.81,10.82,10.79,10.81,710400.0,10.7143,10.7242,10.6944,10.7143,710400.0
2007-04-17 09:30:00,10.88,10.94,10.77,10.8,197200.0,10.7836,10.8431,10.6746,10.7044,197200.0
2007-04-17 09:40:00,10.8,10.8,10.7,10.71,185200.0,10.7044,10.7044,10.6052,10.6152,185200.0
2007-04-17 09:50:00,10.7,10.74,10.65,10.71,232000.0,10.6052,10.6449,10.5557,10.6152,232000.0
2007-04-17 10:00:00,10.71,10.73,10.7,10.72,399600.0,10.6152,10.635,10.6052,10.6251,399600.0
2007-04-17 10:10:00,10.72,10.81,10.71,10.8,329600.0,10.6251,10.7143,10.6152,10.7044,329600.0
2007-04-17 10:20:00,10.8,10.82,10.79,10.8,337200.0,10.7044,10.7242,10.6944,10.7044,337200.0
2007-04-17 10:30:00,10.81,10.81,10.77,10.77,205600.0,10.7143,10.7143,10.6746,10.6746,205600.0
2007-04-17 10:40:00,10.77,10.79,10.72,10.77,405600.0,10.6746,10.6944,10.6251,10.6746,405600.0
2007-04-17 10:50:00,10.77,10.8,10.77,10.78,82800.0,10.6746,10.7044,10.6746,10.6845,82800.0
2007-04-17 11:00:00,10.76,10.77,10.74,10.74,106000.0,10.6647,10.6746,10.6449,10.6449,106000.0
2007-04-17 11:10:00,10.74,10.77,10.73,10.76,339600.0,10.6449,10.6746,10.635,10.6647,339600.0
2007-04-17 11:20:00,10.77,10.77,10.74,10.74,167600.0,10.6746,10.6746,10.6449,10.6449,167600.0
2007-04-17 11:30:00,10.74,10.78,10.74,10.78,92800.0,10.6449,10.6845,10.6449,10.6845,92800.0
2007-04-17 11:40:00,10.78,10.79,10.77,10.78,76400.0,10.6845,10.6944,10.6746,10.6845,76400.0
2007-04-17 11:50:00,10.77,10.77,10.73,10.74,24000.0,10.6746,10.6746,10.635,10.6449,24000.0
2007-04-17 12:00:00,10.74,10.78,10.74,10.77,38400.0,10.6449,10.6845,10.6449,10.6746,38400.0
2007-04-17 12:10:00,10.77,10.79,10.77,10.79,49600.0,10.6746,10.6944,10.6746,10.6944,49600.0
2007-04-17 12:20:00,10.8,10.8,10.78,10.78,60800.0,10.7044,10.7044,10.6845,10.6845,60800.0
2007-04-17 12:30:00,10.78,10.78,10.76,10.76,73600.0,10.6845,10.6845,10.6647,10.6647,73600.0
2007-04-17 12:40:00,10.75,10.76,10.74,10.75,124400.0,10.6548,10.6647,10.6449,10.6548,124400.0
2007-04-17 12:50:00,10.75,10.76,10.74,10.75,171200.0,10.6548,10.6647,10.6449,10.6548,171200.0
2007-04-17 13:00:00,10.75,10.76,10.74,10.75,131200.0,10.6548,10.6647,10.6449,10.6548,131200.0
2007-04-17 13:10:00,10.75,10.76,10.73,10.75,284000.0,10.6548,10.6647,10.635,10.6548,284000.0
2007-04-17 13:20:00,10.75,10.76,10.73,10.75,156800.0,10.6548,10.6647,10.635,10.6548,156800.0
2007-04-17 13:30:00,10.75,10.76,10.74,10.76,192000.0,10.6548,10.6647,10.6449,10.6647,192000.0
2007-04-17 13:40:00,10.76,10.78,10.75,10.76,244400.0,10.6647,10.6845,10.6548,10.6647,244400.0
2007-04-17 13:50:00,10.76,10.77,10.76,10.77,65600.0,10.6647,10.6746,10.6647,10.6746,65600.0
2007-04-17 14:00:00,10.77,10.78,10.76,10.78,102000.0,10.6746,10.6845,10.6647,10.6845,102000.0
2007-04-17 14:10:00,10.78,10.78,10.77,10.77,60000.0,10.6845,10.6845,10.6746,10.6746,60000.0
2007-04-17 14:20:00,10.77,10.8,10.76,10.77,135200.0,10.6746,10.7044,10.6647,10.6746,135200.0
2007-04-17 14:30:00,10.78,10.79,10.77,10.77,143600.0,10.6845,10.6944,10.6746,10.6746,143600.0
2007-04-17 14:40:00,10.77,10.77,10.74,10.75,121600.0,10.6746,10.6746,10.6449,10.6548,121600.0
2007-04-17 14:50:00,10.75,10.76,10.75,10.75,108800.0,10.6548,10.6647,10.6548,10.6548,108800.0
2007-04-17 15:00:00,10.75,10.76,10.75,10.75,112000.0,10.6548,10.6647,10.6548,10.6548,112000.0
2007-04-17 15:10:00,10.75,10.75,10.72,10.72,162000.0,10.6548,10.6548,10.6251,10.6251,162000.0
2007-04-17 15:20:00,10.72,10.75,10.72,10.74,172000.0,10.6251,10.6548,10.6251,10.6449,172000.0
2007-04-17 15:30:00,10.74,10.76,10.73,10.74,427200.0,10.6449,10.6647,10.635,10.6449,427200.0
2007-04-17 15:40:00,10.74,10.76,10.72,10.72,576000.0,10.6449,10.6647,10.6251,10.6251,576000.0
2007-04-17 15:50:00,10.72,10.78,10.71,10.72,541200.0,10.6251,10.6845,10.6152,10.6251,541200.0
2007-04-18 09:30:00,10.73,10.73,10.67,10.7,49600.0,10.635,10.635,10.5755,10.6052,49600.0
2007-04-18 09:40:00,10.7,10.7,10.66,10.67,208000.0,10.6052,10.6052,10.5656,10.5755,208000.0
2007-04-18 09:50:00,10.67,10.68,10.64,10.64,202800.0,10.5755,10.5854,10.5458,10.5458,202800.0
2007-04-18 10:00:00,10.65,10.65,10.61,10.64,170400.0,10.5557,10.5557,10.516,10.5458,170400.0
2007-04-18 10:10:00,10.64,10.64,10.62,10.64,112800.0,10.5458,10.5458,10.526,10.5458,112800.0
2007-04-18 10:20:00,10.64,10.7,10.64,10.67,242000.0,10.5458,10.6052,10.5458,10.5755,242000.0
2007-04-18 10:30:00,10.67,10.67,10.65,10.65,154400.0,10.5755,10.5755,10.5557,10.5557,154400.0
2007-04-18 10:40:00,10.65,10.69,10.63,10.63,157200.0,10.5557,10.5953,10.5359,10.5359,157200.0
2007-04-18 10:50:00,10.63,10.66,10.63,10.66,186800.0,10.5359,10.5656,10.5359,10.5656,186800.0
2007-04-18 11:00:00,10.66,10.7,10.66,10.7,280000.0,10.5656,10.6052,10.5656,10.6052,280000.0
2007-04-18 11:10:00,10.7,10.71,10.7,10.7,142800.0,10.6052,10.6152,10.6052,10.6052,142800.0
2007-04-18 11:20:00,10.7,10.7,10.65,10.68,265600.0,10.6052,10.6052,10.5557,10.5854,265600.0
2007-04-18 11:30:00,10.68,10.68,10.65,10.65,173200.0,10.5854,10.5854,10.5557,10.5557,173200.0
2007-04-18 11:40:00,10.65,10.66,10.64,10.65,126400.0,10.5557,10.5656,10.5458,10.5557,126400.0
2007-04-18 11:50:00,10.65,10.68,10.65,10.68,183200.0,10.5557,10.5854,10.5557,10.5854,183200.0
2007-04-18 12:00:00,10.68,10.68,10.66,10.67,273600.0,10.5854,10.5854,10.5656,10.5755,273600.0
2007-04-18 12:10:00,10.67,10.68,10.67,10.67,97200.0,10.5755,10.5854,10.5755,10.5755,97200.0
2007-04-18 12:20:00,10.67,10.67,10.67,10.67,58000.0,10.5755,10.5755,10.5755,10.5755,58000.0
2007-04-18 12:30:00,10.67,10.67,10.63,10.63,154000.0,10.5755,10.5755,10.5359,10.5359,154000.0
2007-04-18 12:40:00,10.63,10.63,10.58,10.62,330000.0,10.5359,10.5359,10.4863,10.526,330000.0
2007-04-18 12:50:00,10.62,10.62,10.59,10.6,138000.0,10.526,10.526,10.4962,10.5061,138000.0
2007-04-18 13:00:00,10.6,10.62,10.6,10.61,180800.0,10.5061,10.526,10.5061,10.516,180800.0
2007-04-18 13:10:00,10.61,10.62,10.6,10.61,96400.0,10.516,10.526,10.5061,10.516,96400.0
2007-04-18 13:20:00,10.61,10.61,10.59,10.6,124800.0,10.516,10.516,10.4962,10.5061,124800.0
2007-04-18 13:30:00,10.6,10.63,10.6,10.62,143600.0,10.5061,10.5359,10.5061,10.526,143600.0
2007-04-18 13:40:00,10.63,10.63,10.62,10.63,84800.0,10.5359,10.5359,10.526,10.5359,84800.0
2007-04-18 13:50:00,10.63,10.63,10.61,10.61,78400.0,10.5359,10.5359,10.516,10.516,78400.0
2007-04-18 14:00:00,10.61,10.63,10.61,10.62,230000.0,10.516,10.5359,10.516,10.526,230000.0
2007-04-18 14:10:00,10.62,10.66,10.62,10.65,167200.0,10.526,10.5656,10.526,10.5557,167200.0
2007-04-18 14:20:00,10.66,10.66,10.62,10.65,291200.0,10.5656,10.5656,10.526,10.5557,291200.0
2007-04-18 14:30:00,10.65,10.65,10.62,10.65,249600.0,10.5557,10.5557,10.526,10.5557,249600.0
2007-04-18 14:40:00,10.65,10.65,10.64,10.64,62400.0,10.5557,10.5557,10.5458,10.5458,62400.0
2007-04-18 14:50:00,10.64,10.65,10.63,10.64,96000.0,10.5458,10.5557,10.5359,10.5458,96000.0
2007-04-18 15:00:00,10.64,10.64,10.6,10.61,274000.0,10.5458,10.5458,10.5061,10.516,274000.0
2007-04-18 15:10:00,10.61,10.64,10.6,10.6,176800.0,10.516,10.5458,10.5061,10.5061,176800.0
2007-04-18 15:20:00,10.6,10.6,10.6,10.6,292800.0,10.5061,10.5061,10.5061,10.5061,292800.0
2007-04-18 15:30:00,10.6,10.61,10.57,10.6,400800.0,10.5061,10.516,10.4764,10.5061,400800.0
2007-04-18 15:40:00,10.6,10.61,10.57,10.57,274400.0,10.5061,10.516,10.4764,10.4764,274400.0
2007-04-18 15:50:00,10.57,10.6,10.56,10.58,578400.0,10.4764,10.5061,10.4665,10.4863,578400.0
2007-04-19 09:30:00,10.56,10.56,10.43,10.46,269600.0,10.4665,10.4665,10.3376,10.3674,269600.0
2007-04-19 09:40:00,10.45,10.5,10.38,10.47,338800.0,10.3575,10.407,10.2881,10.3773,338800.0
2007-04-19 09:50:00,10.47,10.51,10.4,10.43,166400.0,10.3773,10.4169,10.3079,10.3376,166400.0
2007-04-19 10:00:00,10.42,10.45,10.4,10.45,110000.0,10.3277,10.3575,10.3079,10.3575,110000.0
2007-04-19 10:10:00,10.45,10.45,10.4,10.45,91200.0,10.3575,10.3575,10.3079,10.3575,91200.0
2007-04-19 10:20:00,10.45,10.5,10.45,10.47,146400.0,10.3575,10.407,10.3575,10.3773,146400.0
2007-04-19 10:30:00,10.47,10.48,10.44,10.45,156000.0,10.3773,10.3872,10.3475,10.3575,156000.0
2007-04-19 10:40:00,10.45,10.46,10.41,10.43,162000.0,10.3575,10.3674,10.3178,10.3376,162000.0
2007-04-19 10:50:00,10.43,10.46,10.42,10.45,171200.0,10.3376,10.3674,10.3277,10.3575,171200.0
2007-04-19 11:00:00,10.44,10.44,10.4,10.42,122800.0,10.3475,10.3475,10.3079,10.3277,122800.0
2007-04-19 11:10:00,10.42,10.44,10.41,10.42,126400.0,10.3277,10.3475,10.3178,10.3277,126400.0
2007-04-19 11:20:00,10.42,10.44,10.42,10.42,124800.0,10.3277,10.3475,10.3277,10.3277,124800.0
2007-04-19 11:30:00,10.42,10.43,10.41,10.43,157200.0,10.3277,10.3376,10.3178,10.3376,157200.0
2007-04-19 11:40:00,10.43,10.48,10.43,10.45,191600.0,10.3376,10.3872,10.3376,10.3575,191600.0
2007-04-19 11:50:00,10.46,10.47,10.44,10.45,127200.0,10.3674,10.3773,10.3475,10.3575,127200.0
2007-04-19 12:00:00,10.45,10.45,10.4,10.41,170800.0,10.3575,10.3575,10.3079,10.3178,170800.0
2007-04-19 12:10:00,10.41,10.46,10.4,10.45,112800.0,10.3178,10.3674,10.3079,10.3575,112800.0
2007-04-19 12:20:00,10.46,10.46,10.41,10.42,158800.0,10.3674,10.3674,10.3178,10.3277,158800.0
2007-04-19 12:30:00,10.43,10.43,10.38,10.39,230800.0,10.3376,10.3376,10.2881,10.298,230800.0
2007-04-19 12:40:00,10.39,10.43,10.39,10.43,304400.0,10.298,10.3376,10.298,10.3376,304400.0
2007-04-19 12:50:00,10.43,10.47,10.43,10.45,106000.0,10.3376,10.3773,10.3376,10.3575,106000.0
2007-04-19 13:00:00,10.46,10.46,10.44,10.44,135600.0,10.3674,10.3674,10.3475,10.3475,135600.0
2007-04-19 13:10:00,10.44,10.46,10.44,10.45,114400.0,10.3475,10.3674,10.3475,10.3575,114400.0
2007-04-19 13:20:00,10.45,10.45,10.43,10.44,64800.0,10.3575,10.3575,10.3376,10.3475,64800.0
2007-04-19 13:30:00,10.44,10.44,10.43,10.44,81600.0,10.3475,10.3475,10.3376,10.3475,81600.0
2007-04-19 13:40:00,10.44,10.45,10.43,10.45,96000.0,10.3475,10.3575,10.3376,10.3575,96000.0
2007-04-19 13:50:00,10.45,10.45,10.44,10.44,106400.0,10.3575,10.3575,10.3475,10.3475,106400.0
2007-04-19 14:00:00,10.45,10.45,10.43,10.44,107600.0,10.3575,10.3575,10.3376,10.3475,107600.0
2007-04-19 14:10:00,10.44,10.44,10.38,10.44,216800.0,10.3475,10.3475,10.2881,10.3475,216800.0
2007-04-19 14:20:00,10.44,10.44,10.38,10.39,98000.0,10.3475,10.3475,10.2881,10.298,98000.0
2007-04-19 14:30:00,10.38,10.41,10.38,10.39,161200.0,10.2881,10.3178,10.2881,10.298,161200.0
2007-04-19 14:40:00,10.4,10.4,10.38,10.39,107200.0,10.3079,10.3079,10.2881,10.298,107200.0
2007-04-19 14:50:00,10.39,10.4,10.38,10.38,168400.0,10.298,10.3079,10.2881,10.2881,168400.0
2007-04-19 15:00:00,10.38,10.43,10.38,10.42,320800.0,10.2881,10.3376,10.2881,10.3277,320800.0
2007-04-19 15:10:00,10.42,10.43,10.4,10.42,289200.0,10.3277,10.3376,10.3079,10.3277,289200.0
2007-04-19 15:20:00,10.43,10.43,10.38,10.38,191200.0,10.3376,10.3376,10.2881,10.2881,191200.0
2007-04-19 15:30:00,10.38,10.38,10.34,10.36,365200.0,10.2881,10.2881,10.2484,10.2683,365200.0
2007-04-19 15:40:00,10.36,10.37,10.34,10.35,496800.0,10.2683,10.2782,10.2484,10.2583,496800.0
2007-04-19 15:50:00,10.35,10.36,10.32,10.35,643200.0,10.2583,10.2683,10.2286,10.2583,643200.0
2007-04-20 09:30:00,10.35,10.47,10.35,10.43,196800.0,10.2583,10.3773,10.2583,10.3376,196800.0
2007-04-20 09:40:00,10.42,10.49,10.41,10.42,261600.0,10.3277,10.3971,10.3178,10.3277,261600.0
2007-04-20 09:50:00,10.42,10.43,10.38,10.4,206000.0,10.3277,10.3376,10.2881,10.3079,206000.0
2007-04-20 10:00:00,10.4,10.41,10.38,10.38,182000.0,10.3079,10.3178,10.2881,10.2881,182000.0
2007-04-20 10:10:00,10.38,10.44,10.35,10.36,306800.0,10.2881,10.3475,10.2583,10.2683,306800.0
2007-04-20 10:20:00,10.36,10.36,10.32,10.33,257600.0,10.2683,10.2683,10.2286,10.2385,257600.0
2007-04-20 10:30:00,10.33,10.38,10.31,10.31,172400.0,10.2385,10.2881,10.2187,10.2187,172400.0
2007-04-20 10:40:00,10.31,10.37,10.31,10.36,121200.0,10.2187,10.2782,10.2187,10.2683,121200.0
2007-04-20 10:50:00,10.36,10.38,10.33,10.33,146800.0,10.2683,10.2881,10.2385,10.2385,146800.0
2007-04-20 11:00:00,10.33,10.38,10.32,10.38,193600.0,10.2385,10.2881,10.2286,10.2881,193600.0
2007-04-20 11:10:00,10.38,10.39,10.34,10.37,197200.0,10.2881,10.298,10.2484,10.2782,197200.0
2007-04-20 11:20:00,10.37,10.38,10.36,10.37,79600.0,10.2782,10.2881,10.2683,10.2782,79600.0
2007-04-20 11:30:00,10.38,10.39,10.34,10.34,119600.0,10.2881,10.298,10.2484,10.2484,119600.0
2007-04-20 11:40:00,10.34,10.36,10.33,10.34,110800.0,10.2484,10.2683,10.2385,10.2484,110800.0
2007-04-20 11:50:00,10.34,10.35,10.33,10.33,64800.0,10.2484,10.2583,10.2385,10.2385,64800.0
2007-04-20 12:00:00,10.33,10.35,10.31,10.31,66800.0,10.2385,10.2583,10.2187,10.2187,66800.0
2007-04-20 12:10:00,10.31,10.35,10.31,10.35,73200.0,10.2187,10.2583,10.2187,10.2583,73200.0
2007-04-20 12:20:00,10.35,10.36,10.34,10.36,83600.0,10.2583,10.2683,10.2484,10.2683,83600.0
2007-04-20 12:30:00,10.36,10.37,10.34,10.35,137200.0,10.2683,10.2782,10.2484,10.2583,137200.0
2007-04-20 12:40:00,10.35,10.37,10.35,10.36,46000.0,10.2583,10.2782,10.2583,10.2683,46000.0
2007-04-20 12:50:00,10.36,10.38,10.35,10.38,46400.0,10.2683,10.2881,10.2583,10.2881,46400.0
2007-04-20 13:00:00,10.38,10.38,10.34,10.35,59200.0,10.2881,10.2881,10.2484,10.2583,59200.0
2007-04-20 13:10:00,10.35,10.38,10.35,10.38,81600.0,10.2583,10.2881,10.2583,10.2881,81600.0
2007-04-20 13:20:00,10.38,10.4,10.38,10.39,68000.0,10.2881,10.3079,10.2881,10.298,68000.0
2007-04-20 13:30:00,10.39,10.4,10.38,10.39,75600.0,10.298,10.3079,10.2881,10.298,75600.0
2007-04-20 13:40:00,10.39,10.39,10.36,10.36,33600.0,10.298,10.298,10.2683,10.2683,33600.0
2007-04-20 13:50:00,10.36,10.37,10.34,10.36,64800.0,10.2683,10.2782,10.2484,10.2683,64800.0
2007-04-20 14:00:00,10.36,10.4,10.36,10.38,87600.0,10.2683,10.3079,10.2683,10.2881,87600.0
2007-04-20 14:10:00,10.38,10.39,10.37,10.38,142800.0,10.2881,10.298,10.2782,10.2881,142800.0
2007-04-20 14:20:00,10.38,10.4,10.37,10.37,173600.0,10.2881,10.3079,10.2782,10.2782,173600.0
2007-04-20 14:30:00,10.38,10.39,10.37,10.38,108400.0,10.2881,10.298,10.2782,10.2881,108400.0
2007-04-20 14:40:00,10.38,10.38,10.37,10.37,123600.0,10.2881,10.2881,10.2782,10.2782,123600.0
2007-04-20 14:50:00,10.37,10.4,10.37,10.4,131200.0,10.2782,10.3079,10.2782,10.3079,131200.0
2007-04-20 15:00:00,10.4,10.4,10.37,10.4,344800.0,10.3079,10.3079,10.2782,10.3079,344800.0
2007-04-20 15:10:00,10.4,10.41,10.38,10.39,155600.0,10.3079,10.3178,10.2881,10.298,155600.0
2007-04-20 15:20:00,10.39,10.4,10.38,10.38,88800.0,10.298,10.3079,10.2881,10.2881,88800.0
2007-04-20 15:30:00,10.38,10.4,10.38,10.4,133200.0,10.2881,10.3079,10.2881,10.3079,133200.0
2007-04-20 15:40:00,10.4,10.44,10.39,10.42,774400.0,10.3079,10.3475,10.298,10.3277,774400.0
2007-04-20 15:50:00,10.42,10.42,10.4,10.41,221200.0,10.3277,10.3277,10.3079,10.3178,221200.0
2007-04-23 09:30:00,10.38,10.42,10.32,10.39,111600.0,10.2881,10.3277,10.2286,10.298,111600.0
2007-04-23 09:40:00,10.39,10.42,10.38,10.41,100000.0,10.298,10.3277,10.2881,10.3178,100000.0
2007-04-23 09:50:00,10.4,10.43,10.31,10.34,173600.0,10.3079,10.3376,10.2187,10.2484,173600.0
2007-04-23 10:00:00,10.33,10.35,10.31,10.33,186000.0,10.2385,10.2583,10.2187,10.2385,186000.0
2007-04-23 10:10:00,10.33,10.35,10.33,10.34,97600.0,10.2385,10.2583,10.2385,10.2484,97600.0
2007-04-23 10:20:00,10.34,10.34,10.29,10.3,172800.0,10.2484,10.2484,10.1989,10.2088,172800.0
2007-04-23 10:30:00,10.31,10.31,10.26,10.29,177600.0,10.2187,10.2187,10.1691,10.1989,177600.0
2007-04-23 10:40:00,10.29,10.3,10.28,10.28,137200.0,10.1989,10.2088,10.189,10.189,137200.0
2007-04-23 10:50:00,10.28,10.35,10.28,10.31,385600.0,10.189,10.2583,10.189,10.2187,385600.0
2007-04-23 11:00:00,10.31,10.34,10.31,10.33,158800.0,10.2187,10.2484,10.2187,10.2385,158800.0
2007-04-23 11:10:00,10.32,10.33,10.31,10.32,234000.0,10.2286,10.2385,10.2187,10.2286,234000.0
2007-04-23 11:20:00,10.32,10.33,10.31,10.32,150000.0,10.2286,10.2385,10.2187,10.2286,150000.0
2007-04-23 11:30:00,10.33,10.33,10.29,10.31,134000.0,10.2385,10.2385,10.1989,10.2187,134000.0
2007-04-23 11:40:00,10.31,10.33,10.3,10.32,361200.0,10.2187,10.2385,10.2088,10.2286,361200.0
2007-04-23 11:50:00,10.32,10.34,10.31,10.34,377200.0,10.2286,10.2484,10.2187,10.2484,377200.0
2007-04-23 12:00:00,10.34,10.34,10.32,10.34,73600.0,10.2484,10.2484,10.2286,10.2484,73600.0
2007-04-23 12:10:00,10.34,10.34,10.33,10.33,111200.0,10.2484,10.2484,10.2385,10.2385,111200.0
2007-04-23 12:20:00,10.34,10.34,10.33,10.33,52000.0,10.2484,10.2484,10.2385,10.2385,52000.0
2007-04-23 12:30:00,10.33,10.35,10.33,10.35,52800.0,10.2385,10.2583,10.2385,10.2583,52800.0
2007-04-23 12:40:00,10.35,10.38,10.34,10.37,48000.0,10.2583,10.2881,10.2484,10.2782,48000.0
2007-04-23 12:50:00,10.37,10.37,10.36,10.37,48400.0,10.2782,10.2782,10.2683,10.2782,48400.0
2007-04-23 13:00:00,10.36,10.37,10.36,10.36,67600.0,10.2683,10.2782,10.2683,10.2683,67600.0
2007-04-23 13:10:00,10.37,10.38,10.36,10.37,42800.0,10.2782,10.2881,10.2683,10.2782,42800.0
2007-04-23 13:20:00,10.37,10.37,10.37,10.37,46800.0,10.2782,10.2782,10.2782,10.2782,46800.0
2007-04-23 13:30:00,10.37,10.37,10.37,10.37,74800.0,10.2782,10.2782,10.2782,10.2782,74800.0
2007-04-23 13:40:00,10.37,10.37,10.37,10.37,96000.0,10.2782,10.2782,10.2782,10.2782,96000.0
2007-04-23 13:50:00,10.37,10.37,10.33,10.34,114000.0,10.2782,10.2782,10.2385,10.2484,114000.0
2007-04-23 14:00:00,10.33,10.36,10.32,10.35,71600.0,10.2385,10.2683,10.2286,10.2583,71600.0
2007-04-23 14:10:00,10.35,10.35,10.34,10.35,49200.0,10.2583,10.2583,10.2484,10.2583,49200.0
2007-04-23 14:20:00,10.35,10.37,10.35,10.37,180800.0,10.2583,10.2782,10.2583,10.2782,180800.0
2007-04-23 14:30:00,10.37,10.38,10.36,10.36,188000.0,10.2782,10.2881,10.2683,10.2683,188000.0
2007-04-23 14:40:00,10.36,10.36,10.35,10.36,90000.0,10.2683,10.2683,10.2583,10.2683,90000.0
2007-04-23 14:50:00,10.36,10.36,10.35,10.36,66800.0,10.2683,10.2683,10.2583,10.2683,66800.0
2007-04-23 15:00:00,10.36,10.36,10.35,10.36,115600.0,10.2683,10.2683,10.2583,10.2683,115600.0
2007-04-23 15:10:00,10.36,10.36,10.31,10.35,101200.0,10.2683,10.2683,10.2187,10.2583,101200.0
2007-04-23 15:20:00,10.35,10.36,10.33,10.35,251600.0,10.2583,10.2683,10.2385,10.2583,251600.0
2007-04-23 15:30:00,10.35,10.35,10.25,10.34,325600.0,10.2583,10.2583,10.1592,10.2484,325600.0
2007-04-23 15:40:00,10.34,10.35,10.31,10.32,179200.0,10.2484,10.2583,10.2187,10.2286,179200.0
2007-04-23 15:50:00,10.32,10.33,10.2,10.31,250800.0,10.2286,10.2385,10.1097,10.2187,250800.0
2007-04-24 09:30:00,10.37,10.37,10.27,10.28,124800.0,10.2782,10.2782,10.1791,10.189,124800.0
2007-04-24 09:40:00,10.28,10.3,10.24,10.25,164800.0,10.189,10.2088,10.1493,10.1592,164800.0
2007-04-24 09:50:00,10.25,10.3,10.22,10.29,109200.0,10.1592,10.2088,10.1295,10.1989,109200.0
2007-04-24 10:00:00,10.28,10.28,10.23,10.25,157600.0,10.189,10.189,10.1394,10.1592,157600.0
2007-04-24 10:10:00,10.25,10.28,10.25,10.25,126800.0,10.1592,10.189,10.1592,10.1592,126800.0
2007-04-24 10:20:00,10.25,10.26,10.2,10.24,90800.0,10.1592,10.1691,10.1097,10.1493,90800.0
2007-04-24 10:30:00,10.23,10.23,10.19,10.22,64000.0,10.1394,10.1394,10.0998,10.1295,64000.0
2007-04-24 10:40:00,10.22,10.26,10.21,10.25,46800.0,10.1295,10.1691,10.1196,10.1592,46800.0
2007-04-24 10:50:00,10.24,10.25,10.21,10.21,39200.0,10.1493,10.1592,10.1196,10.1196,39200.0
2007-04-24 11:00:00,10.21,10.24,10.21,10.24,79200.0,10.1196,10.1493,10.1196,10.1493,79200.0
2007-04-24 11:10:00,10.23,10.26,10.23,10.23,87600.0,10.1394,10.1691,10.1394,10.1394,87600.0
2007-04-24 11:20:00,10.23,10.27,10.23,10.27,69600.0,10.1394,10.1791,10.1394,10.1791,69600.0
2007-04-24 11:30:00,10.27,10.27,10.25,10.26,69600.0,10.1791,10.1791,10.1592,10.1691,69600.0
2007-04-24 11:40:00,10.27,10.3,10.26,10.26,173200.0,10.1791,10.2088,10.1691,10.1691,173200.0
2007-04-24 11:50:00,10.26,10.26,10.24,10.25,69600.0,10.1691,10.1691,10.1493,10.1592,69600.0
2007-04-24 12:00:00,10.25,10.25,10.24,10.25,129200.0,10.1592,10.1592,10.1493,10.1592,129200.0
2007-04-24 12:10:00,10.25,10.27,10.25,10.27,49600.0,10.1592,10.1791,10.1592,10.1791,49600.0
2007-04-24 12:20:00,10.27,10.27,10.24,10.24,93200.0,10.1791,10.1791,10.1493,10.1493,93200.0
2007-04-24 12:30:00,10.25,10.27,10.24,10.26,38800.0,10.1592,10.1791,10.1493,10.1691,38800.0
2007-04-24 12:40:00,10.26,10.26,10.24,10.24,65200.0,10.1691,10.1691,10.1493,10.1493,65200.0
2007-04-24 12:50:00,10.24,10.27,10.24,10.26,62400.0,10.1493,10.1791,10.1493,10.1691,62400.0
2007-04-24 13:00:00,10.26,10.26,10.22,10.25,87200.0,10.1691,10.1691,10.1295,10.1592,87200.0
2007-04-24 13:10:00,10.25,10.26,10.24,10.25,52000.0,10.1592,10.1691,10.1493,10.1592,52000.0
2007-04-24 13:20:00,10.25,10.26,10.24,10.25,56400.0,10.1592,10.1691,10.1493,10.1592,56400.0
2007-04-24 13:30:00,10.25,10.26,10.24,10.26,107200.0,10.1592,10.1691,10.1493,10.1691,107200.0
2007-04-24 13:40:00,10.26,10.28,10.26,10.27,97600.0,10.1691,10.189,10.1691,10.1791,97600.0
2007-04-24 13:50:00,10.27,10.32,10.27,10.32,166400.0,10.1791,10.2286,10.1791,10.2286,166400.0
2007-04-24 14:00:00,10.32,10.34,10.29,10.3,107200.0,10.2286,10.2484,10.1989,10.2088,107200.0
2007-04-24 14:10:00,10.3,10.31,10.29,10.31,79600.0,10.2088,10.2187,10.1989,10.2187,79600.0
2007-04-24 14:20:00,10.3,10.31,10.28,10.29,50400.0,10.2088,10.2187,10.189,10.1989,50400.0
2007-04-24 14:30:00,10.29,10.29,10.28,10.29,51600.0,10.1989,10.1989,10.189,10.1989,51600.0
2007-04-24 14:40:00,10.29,10.29,10.26,10.28,52800.0,10.1989,10.1989,10.1691,10.189,52800.0
2007-04-24 14:50:00,10.28,10.29,10.28,10.29,41200.0,10.189,10.1989,10.189,10.1989,41200.0
2007-04-24 15:00:00,10.29,10.33,10.29,10.31,108800.0,10.1989,10.2385,10.1989,10.2187,108800.0
2007-04-24 15:10:00,10.3,10.3,10.26,10.27,53200.0,10.2088,10.2088,10.1691,10.1791,53200.0
2007-04-24 15:20:00,10.27,10.3,10.27,10.28,101600.0,10.1791,10.2088,10.1791,10.189,101600.0
2007-04-24 15:30:00,10.28,10.28,10.25,10.26,98400.0,10.189,10.189,10.1592,10.1691,98400.0
2007-04-24 15:40:00,10.26,10.27,10.24,10.26,151600.0,10.1691,10.1791,10.1493,10.1691,151600.0
2007-04-24 15:50:00,10.26,10.29,10.26,10.28,246800.0,10.1691,10.1989,10.1691,10.189,246800.0
2007-04-25 09:30:00,10.32,10.43,10.32,10.35,99200.0,10.2286,10.3376,10.2286,10.2583,99200.0
2007-04-25 09:40:00,10.35,10.4,10.33,10.35,88800.0,10.2583,10.3079,10.2385,10.2583,88800.0
2007-04-25 09:50:00,10.36,10.38,10.34,10.35,128000.0,10.2683,10.2881,10.2484,10.2583,128000.0
2007-04-25 10:00:00,10.35,10.38,10.33,10.38,238400.0,10.2583,10.2881,10.2385,10.2881,238400.0
2007-04-25 10:10:00,10.38,10.38,10.31,10.32,227600.0,10.2881,10.2881,10.2187,10.2286,227600.0
2007-04-25 10:20:00,10.31,10.33,10.3,10.33,76800.0,10.2187,10.2385,10.2088,10.2385,76800.0
2007-04-25 10:30:00,10.32,10.37,10.32,10.37,205200.0,10.2286,10.2782,10.2286,10.2782,205200.0
2007-04-25 10:40:00,10.37,10.4,10.37,10.4,170400.0,10.2782,10.3079,10.2782,10.3079,170400.0
2007-04-25 10:50:00,10.39,10.42,10.39,10.41,122400.0,10.298,10.3277,10.298,10.3178,122400.0
2007-04-25 11:00:00,10.41,10.45,10.41,10.44,322400.0,10.3178,10.3575,10.3178,10.3475,322400.0
2007-04-25 11:10:00,10.44,10.47,10.44,10.46,281600.0,10.3475,10.3773,10.3475,10.3674,281600.0
2007-04-25 11:20:00,10.46,10.5,10.46,10.49,184400.0,10.3674,10.407,10.3674,10.3971,184400.0
2007-04-25 11:30:00,10.49,10.53,10.48,10.51,317200.0,10.3971,10.4367,10.3872,10.4169,317200.0
2007-04-25 11:40:00,10.51,10.53,10.51,10.52,134800.0,10.4169,10.4367,10.4169,10.4268,134800.0
2007-04-25 11:50:00,10.52,10.58,10.52,10.57,300000.0,10.4268,10.4863,10.4268,10.4764,300000.0
2007-04-25 12:00:00,10.57,10.58,10.55,10.55,150400.0,10.4764,10.4863,10.4566,10.4566,150400.0
2007-04-25 12:10:00,10.55,10.55,10.5,10.51,86000.0,10.4566,10.4566,10.407,10.4169,86000.0
2007-04-25 12:20:00,10.51,10.53,10.5,10.51,90000.0,10.4169,10.4367,10.407,10.4169,90000.0
2007-04-25 12:30:00,10.51,10.52,10.5,10.51,121200.0,10.4169,10.4268,10.407,10.4169,121200.0
2007-04-25 12:40:00,10.5,10.53,10.5,10.52,88400.0,10.407,10.4367,10.407,10.4268,88400.0
2007-04-25 12:50:00,10.52,10.53,10.51,10.52,80800.0,10.4268,10.4367,10.4169,10.4268,80800.0
2007-04-25 13:00:00,10.52,10.57,10.52,10.57,141600.0,10.4268,10.4764,10.4268,10.4764,141600.0
2007-04-25 13:10:00,10.57,10.58,10.56,10.57,108000.0,10.4764,10.4863,10.4665,10.4764,108000.0
2007-04-25 13:20:00,10.57,10.57,10.55,10.56,102800.0,10.4764,10.4764,10.4566,10.4665,102800.0
2007-04-25 13:30:00,10.56,10.56,10.55,10.56,144800.0,10.4665,10.4665,10.4566,10.4665,144800.0
2007-04-25 13:40:00,10.56,10.58,10.55,10.58,154000.0,10.4665,10.4863,10.4566,10.4863,154000.0
2007-04-25 13:50:00,10.58,10.59,10.58,10.59,128800.0,10.4863,10.4962,10.4863,10.4962,128800.0
2007-04-25 14:00:00,10.6,10.63,10.58,10.63,317200.0,10.5061,10.5359,10.4863,10.5359,317200.0
2007-04-25 14:10:00,10.63,10.63,10.59,10.59,121600.0,10.5359,10.5359,10.4962,10.4962,121600.0
2007-04-25 14:20:00,10.59,10.61,10.59,10.6,109200.0,10.4962,10.516,10.4962,10.5061,109200.0
2007-04-25 14:30:00,10.6,10.61,10.6,10.6,113200.0,10.5061,10.516,10.5061,10.5061,113200.0
2007-04-25 14:40:00,10.6,10.6,10.59,10.59,156000.0,10.5061,10.5061,10.4962,10.4962,156000.0
2007-04-25 14:50:00,10.59,10.61,10.58,10.61,141600.0,10.4962,10.516,10.4863,10.516,141600.0
2007-04-25 15:00:00,10.61,10.66,10.61,10.66,227200.0,10.516,10.5656,10.516,10.5656,227200.0
2007-04-25 15:10:00,10.66,10.66,10.62,10.65,266000.0,10.5656,10.5656,10.526,10.5557,266000.0
2007-04-25 15:20:00,10.64,10.65,10.63,10.63,188800.0,10.5458,10.5557,10.5359,10.5359,188800.0
2007-04-25 15:30:00,10.63,10.67,10.63,10.65,366800.0,10.5359,10.5755,10.5359,10.5557,366800.0
2007-04-25 15:40:00,10.65,10.65,10.6,10.61,282800.0,10.5557,10.5557,10.5061,10.516,282800.0
2007-04-25 15:50:00,10.61,10.63,10.6,10.63,354000.0,10.516,10.5359,10.5061,10.5359,354000.0
2007-04-26 09:30:00,10.68,10.74,10.63,10.7,202000.0,10.5854,10.6449,10.5359,10.6052,202000.0
2007-04-26 09:40:00,10.7,10.7,10.63,10.66,131600.0,10.6052,10.6052,10.5359,10.5656,131600.0
2007-04-26 09:50:00,10.65,10.68,10.58,10.66,240000.0,10.5557,10.5854,10.4863,10.5656,240000.0
2007-04-26 10:00:00,10.66,10.66,10.63,10.63,182000.0,10.5656,10.5656,10.5359,10.5359,182000.0
2007-04-26 10:10:00,10.63,10.66,10.61,10.64,180800.0,10.5359,10.5656,10.516,10.5458,180800.0
2007-04-26 10:20:00,10.64,10.65,10.63,10.63,184800.0,10.5458,10.5557,10.5359,10.5359,184800.0
2007-04-26 10:30:00,10.63,10.67,10.63,10.66,267200.0,10.5359,10.5755,10.5359,10.5656,267200.0
2007-04-26 10:40:00,10.66,10.68,10.65,10.68,214000.0,10.5656,10.5854,10.5557,10.5854,214000.0
2007-04-26 10:50:00,10.68,10.69,10.67,10.67,78400.0,10.5854,10.5953,10.5755,10.5755,78400.0
2007-04-26 11:00:00,10.67,10.68,10.65,10.66,173200.0,10.5755,10.5854,10.5557,10.5656,173200.0
2007-04-26 11:10:00,10.65,10.66,10.63,10.63,136800.0,10.5557,10.5656,10.5359,10.5359,136800.0
2007-04-26 11:20:00,10.63,10.65,10.61,10.65,68800.0,10.5359,10.5557,10.516,10.5557,68800.0
2007-04-26 11:30:00,10.64,10.64,10.6,10.61,98800.0,10.5458,10.5458,10.5061,10.516,98800.0
2007-04-26 11:40:00,10.61,10.63,10.61,10.63,135600.0,10.516,10.5359,10.516,10.5359,135600.0
2007-04-26 11:50:00,10.63,10.63,10.58,10.61,122000.0,10.5359,10.5359,10.4863,10.516,122000.0
2007-04-26 12:00:00,10.61,10.63,10.58,10.58,66800.0,10.516,10.5359,10.4863,10.4863,66800.0
2007-04-26 12:10:00,10.59,10.6,10.59,10.59,71200.0,10.4962,10.5061,10.4962,10.4962,71200.0
2007-04-26 12:20:00,10.6,10.6,10.57,10.59,86800.0,10.5061,10.5061,10.4764,10.4962,86800.0
2007-04-26 12:30:00,10.59,10.6,10.57,10.59,91200.0,10.4962,10.5061,10.4764,10.4962,91200.0
2007-04-26 12:40:00,10.6,10.6,10.56,10.58,70000.0,10.5061,10.5061,10.4665,10.4863,70000.0
2007-04-26 12:50:00,10.57,10.58,10.55,10.56,76400.0,10.4764,10.4863,10.4566,10.4665,76400.0
2007-04-26 13:00:00,10.56,10.63,10.56,10.63,143600.0,10.4665,10.5359,10.4665,10.5359,143600.0
2007-04-26 13:10:00,10.62,10.63,10.59,10.59,64800.0,10.526,10.5359,10.4962,10.4962,64800.0
2007-04-26 13:20:00,10.59,10.62,10.58,10.62,165600.0,10.4962,10.526,10.4863,10.526,165600.0
2007-04-26 13:30:00,10.62,10.63,10.62,10.63,110800.0,10.526,10.5359,10.526,10.5359,110800.0
2007-04-26 13:40:00,10.63,10.63,10.56,10.61,96400.0,10.5359,10.5359,10.4665,10.516,96400.0
2007-04-26 13:50:00,10.61,10.61,10.56,10.58,144800.0,10.516,10.516,10.4665,10.4863,144800.0
2007-04-26 14:00:00,10.58,10.6,10.57,10.6,150000.0,10.4863,10.5061,10.4764,10.5061,150000.0
2007-04-26 14:10:00,10.6,10.61,10.58,10.58,69200.0,10.5061,10.516,10.4863,10.4863,69200.0
2007-04-26 14:20:00,10.58,10.61,10.58,10.6,75200.0,10.4863,10.516,10.4863,10.5061,75200.0
2007-04-26 14:30:00,10.61,10.61,10.58,10.61,89200.0,10.516,10.516,10.4863,10.516,89200.0
2007-04-26 14:40:00,10.61,10.63,10.58,10.63,159200.0,10.516,10.5359,10.4863,10.5359,159200.0
2007-04-26 14:50:00,10.63,10.63,10.61,10.61,73200.0,10.5359,10.5359,10.516,10.516,73200.0
2007-04-26 15:00:00,10.61,10.65,10.59,10.65,201600.0,10.516,10.5557,10.4962,10.5557,201600.0
2007-04-26 15:10:00,10.65,10.67,10.63,10.66,130000.0,10.5557,10.5755,10.5359,10.5656,130000.0
2007-04-26 15:20:00,10.66,10.66,10.64,10.65,174800.0,10.5656,10.5656,10.5458,10.5557,174800.0
2007-04-26 15:30:00,10.65,10.65,10.6,10.6,156800.0,10.5557,10.5557,10.5061,10.5061,156800.0
2007-04-26 15:40:00,10.6,10.65,10.59,10.64,205200.0,10.5061,10.5557,10.4962,10.5458,205200.0
2007-04-26 15:50:00,10.65,10.65,10.61,10.64,270800.0,10.5557,10.5557,10.516,10.5458,270800.0
2007-04-27 09:30:00,10.63,10.68,10.57,10.68,172800.0,10.5359,10.5854,10.4764,10.5854,172800.0
2007-04-27 09:40:00,10.68,10.68,10.65,10.65,38800.0,10.5854,10.5854,10.5557,10.5557,38800.0
2007-04-27 09:50:00,10.65,10.67,10.63,10.67,60400.0,10.5557,10.5755,10.5359,10.5755,60400.0
2007-04-27 10:00:00,10.67,10.72,10.67,10.72,183200.0,10.5755,10.6251,10.5755,10.6251,183200.0
2007-04-27 10:10:00,10.73,10.75,10.72,10.75,184000.0,10.635,10.6548,10.6251,10.6548,184000.0
2007-04-27 10:20:00,10.75,10.81,10.74,10.79,225600.0,10.6548,10.7143,10.6449,10.6944,225600.0
2007-04-27 10:30:00,10.79,10.79,10.77,10.78,92400.0,10.6944,10.6944,10.6746,10.6845,92400.0
2007-04-27 10:40:00,10.78,10.78,10.72,10.75,146400.0,10.6845,10.6845,10.6251,10.6548,146400.0
2007-04-27 10:50:00,10.75,10.75,10.72,10.73,80000.0,10.6548,10.6548,10.6251,10.635,80000.0
2007-04-27 11:00:00,10.73,10.73,10.69,10.7,116000.0,10.635,10.635,10.5953,10.6052,116000.0
2007-04-27 11:10:00,10.7,10.7,10.63,10.65,212400.0,10.6052,10.6052,10.5359,10.5557,212400.0
2007-04-27 11:20:00,10.66,10.71,10.65,10.71,306400.0,10.5656,10.6152,10.5557,10.6152,306400.0
2007-04-27 11:30:00,10.71,10.71,10.69,10.69,184800.0,10.6152,10.6152,10.5953,10.5953,184800.0
2007-04-27 11:40:00,10.69,10.69,10.65,10.65,723600.0,10.5953,10.5953,10.5557,10.5557,723600.0
2007-04-27 11:50:00,10.65,10.65,10.65,10.65,74000.0,10.5557,10.5557,10.5557,10.5557,74000.0
2007-04-27 12:00:00,10.65,10.65,10.61,10.62,122400.0,10.5557,10.5557,10.516,10.526,122400.0
2007-04-27 12:10:00,10.62,10.65,10.6,10.65,428800.0,10.526,10.5557,10.5061,10.5557,428800.0
2007-04-27 12:20:00,10.65,10.65,10.59,10.6,109600.0,10.5557,10.5557,10.4962,10.5061,109600.0
2007-04-27 12:30:00,10.6,10.66,10.6,10.61,396400.0,10.5061,10.5656,10.5061,10.516,396400.0
2007-04-27 12:40:00,10.62,10.63,10.61,10.61,52400.0,10.526,10.5359,10.516,10.516,52400.0
2007-04-27 12:50:00,10.6,10.64,10.59,10.64,98000.0,10.5061,10.5458,10.4962,10.5458,98000.0
2007-04-27 13:00:00,10.64,10.65,10.6,10.6,80400.0,10.5458,10.5557,10.5061,10.5061,80400.0
2007-04-27 13:10:00,10.6,10.63,10.6,10.62,130000.0,10.5061,10.5359,10.5061,10.526,130000.0
2007-04-27 13:20:00,10.62,10.62,10.59,10.59,125600.0,10.526,10.526,10.4962,10.4962,125600.0
2007-04-27 13:30:00,10.59,10.61,10.56,10.57,116800.0,10.4962,10.516,10.4665,10.4764,116800.0
2007-04-27 13:40:00,10.57,10.58,10.54,10.56,106000.0,10.4764,10.4863,10.4467,10.4665,106000.0
2007-04-27 13:50:00,10.56,10.56,10.55,10.55,66400.0,10.4665,10.4665,10.4566,10.4566,66400.0
2007-04-27 14:00:00,10.55,10.58,10.53,10.58,158400.0,10.4566,10.4863,10.4367,10.4863,158400.0
2007-04-27 14:10:00,10.58,10.58,10.55,10.56,106400.0,10.4863,10.4863,10.4566,10.4665,106400.0
2007-04-27 14:20:00,10.56,10.56,10.55,10.55,127200.0,10.4665,10.4665,10.4566,10.4566,127200.0
2007-04-27 14:30:00,10.55,10.56,10.54,10.54,104800.0,10.4566,10.4665,10.4467,10.4467,104800.0
2007-04-27 14:40:00,10.54,10.55,10.54,10.55,80400.0,10.4467,10.4566,10.4467,10.4566,80400.0
2007-04-27 14:50:00,10.55,10.55,10.52,10.55,172400.0,10.4566,10.4566,10.4268,10.4566,172400.0
2007-04-27 15:00:00,10.55,10.55,10.49,10.49,878800.0,10.4566,10.4566,10.3971,10.3971,878800.0
2007-04-27 15:10:00,10.49,10.55,10.48,10.53,176400.0,10.3971,10.4566,10.3872,10.4367,176400.0
2007-04-27 15:20:00,10.53,10.53,10.49,10.53,228800.0,10.4367,10.4367,10.3971,10.4367,228800.0
2007-04-27 15:30:00,10.53,10.54,10.51,10.52,436400.0,10.4367,10.4467,10.4169,10.4268,436400.0
2007-04-27 15:40:00,10.52,10.52,10.49,10.51,276800.0,10.4268,10.4268,10.3971,10.4169,276800.0
2007-04-27 15:50:00,10.51,10.54,10.49,10.54,274000.0,10.4169,10.4467,10.3971,10.4467,274000.0
2007-04-30 09:30:00,10.51,10.6,10.51,10.56,130800.0,10.4169,10.5061,10.4169,10.4665,130800.0
2007-04-30 09:40:00,10.56,10.56,10.48,10.52,141200.0,10.4665,10.4665,10.3872,10.4268,141200.0
2007-04-30 09:50:00,10.51,10.54,10.5,10.5,178800.0,10.4169,10.4467,10.407,10.407,178800.0
2007-04-30 10:00:00,10.5,10.51,10.49,10.49,112400.0,10.407,10.4169,10.3971,10.3971,112400.0
2007-04-30 10:10:00,10.49,10.56,10.49,10.55,72800.0,10.3971,10.4665,10.3971,10.4566,72800.0
2007-04-30 10:20:00,10.56,10.56,10.51,10.52,37600.0,10.4665,10.4665,10.4169,10.4268,37600.0
2007-04-30 10:30:00,10.51,10.52,10.5,10.52,24000.0,10.4169,10.4268,10.407,10.4268,24000.0
2007-04-30 10:40:00,10.53,10.54,10.51,10.52,30400.0,10.4367,10.4467,10.4169,10.4268,30400.0
2007-04-30 10:50:00,10.52,10.54,10.52,10.54,16800.0,10.4268,10.4467,10.4268,10.4467,16800.0
2007-04-30 11:00:00,10.55,10.55,10.52,10.53,19600.0,10.4566,10.4566,10.4268,10.4367,19600.0
2007-04-30 11:10:00,10.53,10.53,10.51,10.52,31600.0,10.4367,10.4367,10.4169,10.4268,31600.0
2007-04-30 11:20:00,10.52,10.55,10.51,10.54,27200.0,10.4268,10.4566,10.4169,10.4467,27200.0
2007-04-30 11:30:00,10.55,10.55,10.52,10.53,23600.0,10.4566,10.4566,10.4268,10.4367,23600.0
2007-04-30 11:40:00,10.52,10.54,10.51,10.54,60400.0,10.4268,10.4467,10.4169,10.4467,60400.0
2007-04-30 11:50:00,10.54,10.54,10.53,10.54,30800.0,10.4467,10.4467,10.4367,10.4467,30800.0
2007-04-30 12:00:00,10.54,10.56,10.53,10.56,70800.0,10.4467,10.4665,10.4367,10.4665,70800.0
2007-04-30 12:10:00,10.56,10.56,10.56,10.56,28800.0,10.4665,10.4665,10.4665,10.4665,28800.0
2007-04-30 12:20:00,10.55,10.56,10.54,10.56,48800.0,10.4566,10.4665,10.4467,10.4665,48800.0
2007-04-30 12:30:00,10.56,10.59,10.56,10.58,67600.0,10.4665,10.4962,10.4665,10.4863,67600.0
2007-04-30 12:40:00,10.58,10.58,10.55,10.56,23200.0,10.4863,10.4863,10.4566,10.4665,23200.0
2007-04-30 12:50:00,10.55,10.56,10.53,10.53,24800.0,10.4566,10.4665,10.4367,10.4367,24800.0
2007-04-30 13:00:00,10.53,10.56,10.53,10.56,284400.0,10.4367,10.4665,10.4367,10.4665,284400.0
2007-04-30 13:10:00,10.56,10.56,10.55,10.56,35600.0,10.4665,10.4665,10.4566,10.4665,35600.0
2007-04-30 13:20:00,10.56,10.57,10.56,10.56,26800.0,10.4665,10.4764,10.4665,10.4665,26800.0
2007-04-30 13:30:00,10.56,10.57,10.56,10.57,74000.0,10.4665,10.4764,10.4665,10.4764,74000.0
2007-04-30 13:40:00,10.57,10.59,10.56,10.58,78000.0,10.4764,10.4962,10.4665,10.4863,78000.0
2007-04-30 13:50:00,10.58,10.59,10.57,10.58,88400.0,10.4863,10.4962,10.4764,10.4863,88400.0
2007-04-30 14:00:00,10.59,10.61,10.59,10.61,72400.0,10.4962,10.516,10.4962,10.516,72400.0
2007-04-30 14:10:00,10.61,10.61,10.58,10.58,62800.0,10.516,10.516,10.4863,10.4863,62800.0
2007-04-30 14:20:00,10.58,10.59,10.57,10.58,207200.0,10.4863,10.4962,10.4764,10.4863,207200.0
2007-04-30 14:30:00,10.58,10.58,10.56,10.57,124000.0,10.4863,10.4863,10.4665,10.4764,124000.0
2007-04-30 14:40:00,10.57,10.57,10.52,10.52,192400.0,10.4764,10.4764,10.4268,10.4268,192400.0
2007-04-30 14:50:00,10.52,10.54,10.51,10.53,172400.0,10.4268,10.4467,10.4169,10.4367,172400.0
2007-04-30 15:00:00,10.53,10.53,10.48,10.48,124800.0,10.4367,10.4367,10.3872,10.3872,124800.0
2007-04-30 15:10:00,10.48,10.53,10.47,10.53,137200.0,10.3872,10.4367,10.3773,10.4367,137200.0
2007-04-30 15:20:00,10.53,10.53,10.51,10.53,69600.0,10.4367,10.4367,10.4169,10.4367,69600.0
2007-04-30 15:30:00,10.53,10.53,10.5,10.5,114000.0,10.4367,10.4367,10.407,10.407,114000.0
2007-04-30 15:40:00,10.49,10.51,10.46,10.49,260000.0,10.3971,10.4169,10.3674,10.3971,260000.0
2007-04-30 15:50:00,10.49,10.5,10.44,10.5,428800.0,10.3971,10.407,10.3475,10.407,428800.0
2007-05-01 09:30:00,10.45,10.45,10.34,10.36,200800.0,10.3575,10.3575,10.2484,10.2683,200800.0
2007-05-01 09:40:00,10.35,10.36,10.25,10.26,221200.0,10.2583,10.2683,10.1592,10.1691,221200.0
2007-05-01 09:50:00,10.26,10.31,10.25,10.26,423600.0,10.1691,10.2187,10.1592,10.1691,423600.0
2007-05-01 10:00:00,10.26,10.29,10.26,10.27,320400.0,10.1691,10.1989,10.1691,10.1791,320400.0
2007-05-01 10:10:00,10.27,10.31,10.21,10.23,301600.0,10.1791,10.2187,10.1196,10.1394,301600.0
2007-05-01 10:20:00,10.24,10.24,10.15,10.18,228800.0,10.1493,10.1493,10.0601,10.0898,228800.0
2007-05-01 10:30:00,10.18,10.25,10.17,10.24,372000.0,10.0898,10.1592,10.0799,10.1493,372000.0
2007-05-01 10:40:00,10.24,10.29,10.24,10.27,204800.0,10.1493,10.1989,10.1493,10.1791,204800.0
2007-05-01 10:50:00,10.26,10.28,10.25,10.26,167600.0,10.1691,10.189,10.1592,10.1691,167600.0
2007-05-01 11:00:00,10.26,10.27,10.25,10.25,417200.0,10.1691,10.1791,10.1592,10.1592,417200.0
2007-05-01 11:10:00,10.25,10.25,10.2,10.2,302400.0,10.1592,10.1592,10.1097,10.1097,302400.0
2007-05-01 11:20:00,10.2,10.23,10.19,10.23,365600.0,10.1097,10.1394,10.0998,10.1394,365600.0
2007-05-01 11:30:00,10.23,10.26,10.23,10.24,59200.0,10.1394,10.1691,10.1394,10.1493,59200.0
2007-05-01 11:40:00,10.24,10.24,10.2,10.21,77600.0,10.1493,10.1493,10.1097,10.1196,77600.0
2007-05-01 11:50:00,10.2,10.25,10.2,10.23,120000.0,10.1097,10.1592,10.1097,10.1394,120000.0
2007-05-01 12:00:00,10.23,10.25,10.22,10.24,29200.0,10.1394,10.1592,10.1295,10.1493,29200.0
2007-05-01 12:10:00,10.24,10.24,10.21,10.24,122000.0,10.1493,10.1493,10.1196,10.1493,122000.0
2007-05-01 12:20:00,10.24,10.24,10.21,10.22,19200.0,10.1493,10.1493,10.1196,10.1295,19200.0
2007-05-01 12:30:00,10.21,10.24,10.21,10.24,72800.0,10.1196,10.1493,10.1196,10.1493,72800.0
2007-05-01 12:40:00,10.24,10.25,10.22,10.22,48000.0,10.1493,10.1592,10.1295,10.1295,48000.0
2007-05-01 12:50:00,10.23,10.25,10.23,10.23,49200.0,10.1394,10.1592,10.1394,10.1394,49200.0
2007-05-01 13:00:00,10.22,10.22,10.2,10.21,79200.0,10.1295,10.1295,10.1097,10.1196,79200.0
2007-05-01 13:10:00,10.21,10.21,10.19,10.21,108800.0,10.1196,10.1196,10.0998,10.1196,108800.0
2007-05-01 13:20:00,10.21,10.21,10.19,10.2,173600.0,10.1196,10.1196,10.0998,10.1097,173600.0
2007-05-01 13:30:00,10.19,10.2,10.18,10.18,94800.0,10.0998,10.1097,10.0898,10.0898,94800.0
2007-05-01 13:40:00,10.18,10.2,10.18,10.18,78800.0,10.0898,10.1097,10.0898,10.0898,78800.0
2007-05-01 13:50:00,10.18,10.2,10.18,10.2,126000.0,10.0898,10.1097,10.0898,10.1097,126000.0
2007-05-01 14:00:00,10.2,10.2,10.17,10.17,306400.0,10.1097,10.1097,10.0799,10.0799,306400.0
2007-05-01 14:10:00,10.17,10.22,10.17,10.21,142800.0,10.0799,10.1295,10.0799,10.1196,142800.0
2007-05-01 14:20:00,10.21,10.24,10.2,10.24,133600.0,10.1196,10.1493,10.1097,10.1493,133600.0
2007-05-01 14:30:00,10.24,10.28,10.24,10.26,91600.0,10.1493,10.189,10.1493,10.1691,91600.0
2007-05-01 14:40:00,10.27,10.27,10.25,10.26,116400.0,10.1791,10.1791,10.1592,10.1691,116400.0
2007-05-01 14:50:00,10.27,10.27,10.26,10.27,46000.0,10.1791,10.1791,10.1691,10.1791,46000.0
2007-05-01 15:00:00,10.27,10.3,10.26,10.29,158000.0,10.1791,10.2088,10.1691,10.1989,158000.0
2007-05-01 15:10:00,10.3,10.3,10.28,10.29,76000.0,10.2088,10.2088,10.189,10.1989,76000.0
2007-05-01 15:20:00,10.29,10.3,10.26,10.27,198400.0,10.1989,10.2088,10.1691,10.1791,198400.0
2007-05-01 15:30:00,10.27,10.29,10.25,10.29,322400.0,10.1791,10.1989,10.1592,10.1989,322400.0
2007-05-01 15:40:00,10.29,10.3,10.26,10.29,323200.0,10.1989,10.2088,10.1691,10.1989,323200.0
2007-05-01 15:50:00,10.3,10.3,10.26,10.29,317600.0,10.2088,10.2088,10.1691,10.1989,317600.0
2007-05-02 09:30:00,10.24,10.29,10.2,10.2,774800.0,10.1493,10.1989,10.1097,10.1097,774800.0
2007-05-02 09:40:00,10.2,10.22,10.15,10.17,276400.0,10.1097,10.1295,10.0601,10.0799,276400.0
2007-05-02 09:50:00,10.16,10.23,10.16,10.23,188400.0,10.07,10.1394,10.07,10.1394,188400.0
2007-05-02 10:00:00,10.23,10.28,10.21,10.22,275200.0,10.1394,10.189,10.1196,10.1295,275200.0
2007-05-02 10:10:00,10.24,10.25,10.24,10.25,74000.0,10.1493,10.1592,10.1493,10.1592,74000.0
2007-05-02 10:20:00,10.25,10.26,10.24,10.25,113600.0,10.1592,10.1691,10.1493,10.1592,113600.0
2007-05-02 10:30:00,10.25,10.34,10.24,10.34,329600.0,10.1592,10.2484,10.1493,10.2484,329600.0
2007-05-02 10:40:00,10.34,10.34,10.32,10.32,103600.0,10.2484,10.2484,10.2286,10.2286,103600.0
2007-05-02 10:50:00,10.31,10.32,10.29,10.29,189200.0,10.2187,10.2286,10.1989,10.1989,189200.0
2007-05-02 11:00:00,10.29,10.32,10.29,10.31,102800.0,10.1989,10.2286,10.1989,10.2187,102800.0
2007-05-02 11:10:00,10.31,10.33,10.31,10.33,94400.0,10.2187,10.2385,10.2187,10.2385,94400.0
2007-05-02 11:20:00,10.33,10.33,10.32,10.33,267200.0,10.2385,10.2385,10.2286,10.2385,267200.0
2007-05-02 11:30:00,10.33,10.33,10.31,10.31,194400.0,10.2385,10.2385,10.2187,10.2187,194400.0
2007-05-02 11:40:00,10.31,10.31,10.31,10.31,63600.0,10.2187,10.2187,10.2187,10.2187,63600.0
2007-05-02 11:50:00,10.31,10.32,10.3,10.3,128000.0,10.2187,10.2286,10.2088,10.2088,128000.0
2007-05-02 12:00:00,10.3,10.31,10.3,10.31,177200.0,10.2088,10.2187,10.2088,10.2187,177200.0
2007-05-02 12:10:00,10.31,10.31,10.29,10.3,51600.0,10.2187,10.2187,10.1989,10.2088,51600.0
2007-05-02 12:20:00,10.29,10.31,10.28,10.31,111200.0,10.1989,10.2187,10.189,10.2187,111200.0
2007-05-02 12:30:00,10.31,10.31,10.29,10.3,62000.0,10.2187,10.2187,10.1989,10.2088,62000.0
2007-05-02 12:40:00,10.3,10.31,10.3,10.3,51600.0,10.2088,10.2187,10.2088,10.2088,51600.0
2007-05-02 12:50:00,10.3,10.33,10.3,10.33,53600.0,10.2088,10.2385,10.2088,10.2385,53600.0
2007-05-02 13:00:00,10.33,10.35,10.32,10.34,39600.0,10.2385,10.2583,10.2286,10.2484,39600.0
2007-05-02 13:10:00,10.35,10.36,10.34,10.34,60000.0,10.2583,10.2683,10.2484,10.2484,60000.0
2007-05-02 13:20:00,10.34,10.34,10.31,10.31,68000.0,10.2484,10.2484,10.2187,10.2187,68000.0
2007-05-02 13:30:00,10.31,10.36,10.31,10.36,47200.0,10.2187,10.2683,10.2187,10.2683,47200.0
2007-05-02 13:40:00,10.36,10.36,10.35,10.35,86000.0,10.2683,10.2683,10.2583,10.2583,86000.0
2007-05-02 13:50:00,10.35,10.35,10.34,10.34,74000.0,10.2583,10.2583,10.2484,10.2484,74000.0
2007-05-02 14:00:00,10.34,10.34,10.34,10.34,68800.0,10.2484,10.2484,10.2484,10.2484,68800.0
2007-05-02 14:10:00,10.34,10.36,10.34,10.36,92800.0,10.2484,10.2683,10.2484,10.2683,92800.0
2007-05-02 14:20:00,10.36,10.38,10.36,10.37,168800.0,10.2683,10.2881,10.2683,10.2782,168800.0
2007-05-02 14:30:00,10.37,10.39,10.37,10.39,104800.0,10.2782,10.298,10.2782,10.298,104800.0
2007-05-02 14:40:00,10.39,10.4,10.38,10.39,73200.0,10.298,10.3079,10.2881,10.298,73200.0
2007-05-02 14:50:00,10.4,10.4,10.4,10.4,72400.0,10.3079,10.3079,10.3079,10.3079,72400.0
2007-05-02 15:00:00,10.4,10.4,10.38,10.4,117600.0,10.3079,10.3079,10.2881,10.3079,117600.0
2007-05-02 15:10:00,10.4,10.4,10.37,10.38,103600.0,10.3079,10.3079,10.2782,10.2881,103600.0
2007-05-02 15:20:00,10.38,10.38,10.35,10.36,118800.0,10.2881,10.2881,10.2583,10.2683,118800.0
2007-05-02 15:30:00,10.36,10.36,10.32,10.34,194800.0,10.2683,10.2683,10.2286,10.2484,194800.0
2007-05-02 15:40:00,10.34,10.35,10.31,10.33,134800.0,10.2484,10.2583,10.2187,10.2385,134800.0
2007-05-02 15:50:00,10.34,10.37,10.3,10.33,208400.0,10.2484,10.2782,10.2088,10.2385,208400.0
2007-05-03 09:30:00,10.37,10.46,10.35,10.41,186000.0,10.2782,10.3674,10.2583,10.3178,186000.0
2007-05-03 09:40:00,10.4,10.47,10.38,10.46,152400.0,10.3079,10.3773,10.2881,10.3674,152400.0
2007-05-03 09:50:00,10.46,10.49,10.43,10.47,136400.0,10.3674,10.3971,10.3376,10.3773,136400.0
2007-05-03 10:00:00,10.47,10.55,10.47,10.55,110800.0,10.3773,10.4566,10.3773,10.4566,110800.0
2007-05-03 10:10:00,10.54,10.54,10.47,10.51,104800.0,10.4467,10.4467,10.3773,10.4169,104800.0
2007-05-03 10:20:00,10.51,10.54,10.51,10.53,80000.0,10.4169,10.4467,10.4169,10.4367,80000.0
2007-05-03 10:30:00,10.53,10.55,10.53,10.53,108400.0,10.4367,10.4566,10.4367,10.4367,108400.0
2007-05-03 10:40:00,10.53,10.56,10.53,10.56,180400.0,10.4367,10.4665,10.4367,10.4665,180400.0
2007-05-03 10:50:00,10.56,10.56,10.55,10.55,118400.0,10.4665,10.4665,10.4566,10.4566,118400.0
2007-05-03 11:00:00,10.55,10.55,10.52,10.52,107600.0,10.4566,10.4566,10.4268,10.4268,107600.0
2007-05-03 11:10:00,10.52,10.54,10.52,10.54,132000.0,10.4268,10.4467,10.4268,10.4467,132000.0
2007-05-03 11:20:00,10.54,10.58,10.54,10.56,162800.0,10.4467,10.4863,10.4467,10.4665,162800.0
2007-05-03 11:30:00,10.56,10.57,10.56,10.56,95600.0,10.4665,10.4764,10.4665,10.4665,95600.0
2007-05-03 11:40:00,10.56,10.58,10.55,10.58,96000.0,10.4665,10.4863,10.4566,10.4863,96000.0
2007-05-03 11:50:00,10.58,10.62,10.58,10.62,168000.0,10.4863,10.526,10.4863,10.526,168000.0
2007-05-03 12:00:00,10.61,10.62,10.59,10.62,132800.0,10.516,10.526,10.4962,10.526,132800.0
2007-05-03 12:10:00,10.62,10.65,10.62,10.64,207600.0,10.526,10.5557,10.526,10.5458,207600.0
2007-05-03 12:20:00,10.65,10.67,10.64,10.66,126000.0,10.5557,10.5755,10.5458,10.5656,126000.0
2007-05-03 12:30:00,10.66,10.67,10.64,10.67,174800.0,10.5656,10.5755,10.5458,10.5755,174800.0
2007-05-03 12:40:00,10.67,10.69,10.67,10.68,91200.0,10.5755,10.5953,10.5755,10.5854,91200.0
2007-05-03 12:50:00,10.68,10.73,10.68,10.72,232000.0,10.5854,10.635,10.5854,10.6251,232000.0
2007-05-03 13:00:00,10.72,10.72,10.71,10.72,94000.0,10.6251,10.6251,10.6152,10.6251,94000.0
2007-05-03 13:10:00,10.72,10.72,10.68,10.71,78000.0,10.6251,10.6251,10.5854,10.6152,78000.0
2007-05-03 13:20:00,10.71,10.72,10.67,10.69,162400.0,10.6152,10.6251,10.5755,10.5953,162400.0
2007-05-03 13:30:00,10.69,10.72,10.69,10.72,86400.0,10.5953,10.6251,10.5953,10.6251,86400.0
2007-05-03 13:40:00,10.72,10.78,10.72,10.74,379200.0,10.6251,10.6845,10.6251,10.6449,379200.0
2007-05-03 13:50:00,10.74,10.74,10.72,10.72,101600.0,10.6449,10.6449,10.6251,10.6251,101600.0
2007-05-03 14:00:00,10.73,10.75,10.72,10.74,75200.0,10.635,10.6548,10.6251,10.6449,75200.0
2007-05-03 14:10:00,10.74,10.76,10.74,10.75,89200.0,10.6449,10.6647,10.6449,10.6548,89200.0
2007-05-03 14:20:00,10.75,10.75,10.72,10.75,80000.0,10.6548,10.6548,10.6251,10.6548,80000.0
2007-05-03 14:30:00,10.75,10.76,10.71,10.72,72400.0,10.6548,10.6647,10.6152,10.6251,72400.0
2007-05-03 14:40:00,10.72,10.75,10.71,10.75,81600.0,10.6251,10.6548,10.6152,10.6548,81600.0
2007-05-03 14:50:00,10.75,10.75,10.72,10.72,65600.0,10.6548,10.6548,10.6251,10.6251,65600.0
2007-05-03 15:00:00,10.72,10.75,10.72,10.74,115600.0,10.6251,10.6548,10.6251,10.6449,115600.0
2007-05-03 15:10:00,10.74,10.76,10.72,10.75,120400.0,10.6449,10.6647,10.6251,10.6548,120400.0
2007-05-03 15:20:00,10.76,10.77,10.74,10.76,129200.0,10.6647,10.6746,10.6449,10.6647,129200.0
2007-05-03 15:30:00,10.76,10.79,10.74,10.77,166400.0,10.6647,10.6944,10.6449,10.6746,166400.0
2007-05-03 15:40:00,10.77,10.77,10.74,10.74,130800.0,10.6746,10.6746,10.6449,10.6449,130800.0
2007-05-03 15:50:00,10.74,10.74,10.69,10.69,518400.0,10.6449,10.6449,10.5953,10.5953,518400.0
2007-05-04 09:30:00,10.76,10.76,10.7,10.71,58800.0,10.6647,10.6647,10.6052,10.6152,58800.0
2007-05-04 09:40:00,10.71,10.74,10.7,10.72,133600.0,10.6152,10.6449,10.6052,10.6251,133600.0
2007-05-04 09:50:00,10.72,10.79,10.72,10.78,107600.0,10.6251,10.6944,10.6251,10.6845,107600.0
2007-05-04 10:00:00,10.76,10.78,10.75,10.76,84400.0,10.6647,10.6845,10.6548,10.6647,84400.0
2007-05-04 10:10:00,10.76,10.79,10.74,10.77,147200.0,10.6647,10.6944,10.6449,10.6746,147200.0
2007-05-04 10:20:00,10.77,10.81,10.76,10.81,185200.0,10.6746,10.7143,10.6647,10.7143,185200.0
2007-05-04 10:30:00,10.81,10.87,10.78,10.85,162000.0,10.7143,10.7737,10.6845,10.7539,162000.0
2007-05-04 10:40:00,10.85,10.9,10.84,10.88,199200.0,10.7539,10.8035,10.744,10.7836,199200.0
2007-05-04 10:50:00,10.88,10.92,10.87,10.92,132400.0,10.7836,10.8233,10.7737,10.8233,132400.0
2007-05-04 11:00:00,10.92,10.95,10.92,10.95,231600.0,10.8233,10.853,10.8233,10.853,231600.0
2007-05-04 11:10:00,10.95,10.97,10.94,10.96,134000.0,10.853,10.8729,10.8431,10.8629,134000.0
2007-05-04 11:20:00,10.96,10.98,10.95,10.96,163600.0,10.8629,10.8828,10.853,10.8629,163600.0
2007-05-04 11:30:00,10.96,10.96,10.93,10.93,254800.0,10.8629,10.8629,10.8332,10.8332,254800.0
2007-05-04 11:40:00,10.93,10.93,10.91,10.92,118000.0,10.8332,10.8332,10.8134,10.8233,118000.0
2007-05-04 11:50:00,10.91,10.92,10.9,10.91,145600.0,10.8134,10.8233,10.8035,10.8134,145600.0
2007-05-04 12:00:00,10.91,10.91,10.88,10.88,103600.0,10.8134,10.8134,10.7836,10.7836,103600.0
2007-05-04 12:10:00,10.88,10.88,10.87,10.87,65200.0,10.7836,10.7836,10.7737,10.7737,65200.0
2007-05-04 12:20:00,10.88,10.88,10.86,10.86,94400.0,10.7836,10.7836,10.7638,10.7638,94400.0
2007-05-04 12:30:00,10.86,10.86,10.83,10.84,148000.0,10.7638,10.7638,10.7341,10.744,148000.0
2007-05-04 12:40:00,10.84,10.85,10.83,10.83,64400.0,10.744,10.7539,10.7341,10.7341,64400.0
2007-05-04 12:50:00,10.83,10.87,10.83,10.87,97600.0,10.7341,10.7737,10.7341,10.7737,97600.0
2007-05-04 13:00:00,10.87,10.87,10.85,10.86,101200.0,10.7737,10.7737,10.7539,10.7638,101200.0
2007-05-04 13:10:00,10.86,10.9,10.86,10.89,128400.0,10.7638,10.8035,10.7638,10.7936,128400.0
2007-05-04 13:20:00,10.89,10.9,10.88,10.88,109600.0,10.7936,10.8035,10.7836,10.7836,109600.0
2007-05-04 13:30:00,10.88,10.89,10.87,10.88,78400.0,10.7836,10.7936,10.7737,10.7836,78400.0
2007-05-04 13:40:00,10.88,10.9,10.88,10.9,90400.0,10.7836,10.8035,10.7836,10.8035,90400.0
2007-05-04 13:50:00,10.9,10.9,10.86,10.87,99200.0,10.8035,10.8035,10.7638,10.7737,99200.0
2007-05-04 14:00:00,10.87,10.87,10.83,10.84,83600.0,10.7737,10.7737,10.7341,10.744,83600.0
2007-05-04 14:10:00,10.83,10.87,10.83,10.86,93200.0,10.7341,10.7737,10.7341,10.7638,93200.0
2007-05-04 14:20:00,10.86,10.86,10.83,10.83,82000.0,10.7638,10.7638,10.7341,10.7341,82000.0
2007-05-04 14:30:00,10.83,10.83,10.76,10.79,191600.0,10.7341,10.7341,10.6647,10.6944,191600.0
2007-05-04 14:40:00,10.8,10.81,10.76,10.79,86000.0,10.7044,10.7143,10.6647,10.6944,86000.0
2007-05-04 14:50:00,10.78,10.82,10.78,10.81,99200.0,10.6845,10.7242,10.6845,10.7143,99200.0
2007-05-04 15:00:00,10.81,10.83,10.79,10.81,202400.0,10.7143,10.7341,10.6944,10.7143,202400.0
2007-05-04 15:10:00,10.81,10.83,10.78,10.81,243200.0,10.7143,10.7341,10.6845,10.7143,243200.0
2007-05-04 15:20:00,10.8,10.83,10.76,10.77,475200.0,10.7044,10.7341,10.6647,10.6746,475200.0
2007-05-04 15:30:00,10.77,10.79,10.76,10.78,175200.0,10.6746,10.6944,10.6647,10.6845,175200.0
2007-05-04 15:40:00,10.78,10.8,10.76,10.76,130800.0,10.6845,10.7044,10.6647,10.6647,130800.0
2007-05-04 15:50:00,10.76,10.76,10.76,10.76,356800.0,10.6647,10.6647,10.6647,10.6647,356800.0
2007-05-07 09:30:00,10.8,10.81,10.75,10.79,105600.0,10.7044,10.7143,10.6548,10.6944,105600.0
2007-05-07 09:40:00,10.8,10.83,10.77,10.77,88400.0,10.7044,10.7341,10.6746,10.6746,88400.0
2007-05-07 09:50:00,10.77,10.77,10.75,10.75,74800.0,10.6746,10.6746,10.6548,10.6548,74800.0
2007-05-07 10:00:00,10.74,10.74,10.73,10.74,80800.0,10.6449,10.6449,10.635,10.6449,80800.0
2007-05-07 10:10:00,10.74,10.74,10.72,10.72,32000.0,10.6449,10.6449,10.6251,10.6251,32000.0
2007-05-07 10:20:00,10.72,10.73,10.71,10.73,74400.0,10.6251,10.635,10.6152,10.635,74400.0
2007-05-07 10:30:00,10.73,10.75,10.71,10.74,119200.0,10.635,10.6548,10.6152,10.6449,119200.0
2007-05-07 10:40:00,10.74,10.76,10.72,10.75,78800.0,10.6449,10.6647,10.6251,10.6548,78800.0
2007-05-07 10:50:00,10.74,10.76,10.73,10.74,84800.0,10.6449,10.6647,10.635,10.6449,84800.0
2007-05-07 11:00:00,10.74,10.74,10.71,10.72,46400.0,10.6449,10.6449,10.6152,10.6251,46400.0
2007-05-07 11:10:00,10.72,10.74,10.72,10.73,90400.0,10.6251,10.6449,10.6251,10.635,90400.0
2007-05-07 11:20:00,10.73,10.73,10.7,10.71,37600.0,10.635,10.635,10.6052,10.6152,37600.0
2007-05-07 11:30:00,10.7,10.71,10.68,10.68,69600.0,10.6052,10.6152,10.5854,10.5854,69600.0
2007-05-07 11:40:00,10.68,10.68,10.67,10.67,32800.0,10.5854,10.5854,10.5755,10.5755,32800.0
2007-05-07 11:50:00,10.67,10.67,10.65,10.66,87600.0,10.5755,10.5755,10.5557,10.5656,87600.0
2007-05-07 12:00:00,10.67,10.67,10.65,10.66,39600.0,10.5755,10.5755,10.5557,10.5656,39600.0
2007-05-07 12:10:00,10.66,10.66,10.64,10.65,193600.0,10.5656,10.5656,10.5458,10.5557,193600.0
2007-05-07 12:20:00,10.65,10.65,10.63,10.64,80000.0,10.5557,10.5557,10.5359,10.5458,80000.0
2007-05-07 12:30:00,10.64,10.65,10.62,10.62,79200.0,10.5458,10.5557,10.526,10.526,79200.0
2007-05-07 12:40:00,10.61,10.62,10.6,10.61,96400.0,10.516,10.526,10.5061,10.516,96400.0
2007-05-07 12:50:00,10.61,10.61,10.6,10.6,28800.0,10.516,10.516,10.5061,10.5061,28800.0
2007-05-07 13:00:00,10.6,10.6,10.57,10.57,70000.0,10.5061,10.5061,10.4764,10.4764,70000.0
2007-05-07 13:10:00,10.57,10.58,10.56,10.56,102800.0,10.4764,10.4863,10.4665,10.4665,102800.0
2007-05-07 13:20:00,10.56,10.58,10.53,10.58,201600.0,10.4665,10.4863,10.4367,10.4863,201600.0
2007-05-07 13:30:00,10.58,10.58,10.56,10.58,63200.0,10.4863,10.4863,10.4665,10.4863,63200.0
2007-05-07 13:40:00,10.58,10.83,10.58,10.59,101200.0,10.4863,10.7341,10.4863,10.4962,101200.0
2007-05-07 13:50:00,10.59,10.6,10.58,10.59,77600.0,10.4962,10.5061,10.4863,10.4962,77600.0
2007-05-07 14:00:00,10.59,10.6,10.58,10.6,59600.0,10.4962,10.5061,10.4863,10.5061,59600.0
2007-05-07 14:10:00,10.6,10.6,10.57,10.57,46000.0,10.5061,10.5061,10.4764,10.4764,46000.0
2007-05-07 14:20:00,10.57,10.57,10.56,10.56,34400.0,10.4764,10.4764,10.4665,10.4665,34400.0
2007-05-07 14:30:00,10.56,10.58,10.55,10.58,112800.0,10.4665,10.4863,10.4566,10.4863,112800.0
2007-05-07 14:40:00,10.58,10.59,10.56,10.58,63200.0,10.4863,10.4962,10.4665,10.4863,63200.0
2007-05-07 14:50:00,10.58,10.59,10.55,10.56,80000.0,10.4863,10.4962,10.4566,10.4665,80000.0
2007-05-07 15:00:00,10.56,10.56,10.53,10.54,86400.0,10.4665,10.4665,10.4367,10.4467,86400.0
2007-05-07 15:10:00,10.54,10.57,10.54,10.55,130000.0,10.4467,10.4764,10.4467,10.4566,130000.0
2007-05-07 15:20:00,10.56,10.58,10.55,10.58,232400.0,10.4665,10.4863,10.4566,10.4863,232400.0
2007-05-07 15:30:00,10.58,10.59,10.56,10.57,245600.0,10.4863,10.4962,10.4665,10.4764,245600.0
2007-05-07 15:40:00,10.57,10.6,10.57,10.58,146000.0,10.4764,10.5061,10.4764,10.4863,146000.0
2007-05-07 15:50:00,10.58,10.61,10.58,10.61,184800.0,10.4863,10.516,10.4863,10.516,184800.0
2007-05-08 09:30:00,10.6,10.63,10.52,10.62,65200.0,10.5061,10.5359,10.4268,10.526,65200.0
2007-05-08 09:40:00,10.62,10.64,10.58,10.61,142800.0,10.526,10.5458,10.4863,10.516,142800.0
2007-05-08 09:50:00,10.61,10.62,10.58,10.61,87600.0,10.516,10.526,10.4863,10.516,87600.0
2007-05-08 10:00:00,10.61,10.62,10.6,10.6,82400.0,10.516,10.526,10.5061,10.5061,82400.0
2007-05-08 10:10:00,10.6,10.62,10.59,10.62,74800.0,10.5061,10.526,10.4962,10.526,74800.0
2007-05-08 10:20:00,10.62,10.66,10.61,10.66,97600.0,10.526,10.5656,10.516,10.5656,97600.0
2007-05-08 10:30:00,10.66,10.68,10.64,10.65,76000.0,10.5656,10.5854,10.5458,10.5557,76000.0
2007-05-08 10:40:00,10.65,10.66,10.63,10.65,36800.0,10.5557,10.5656,10.5359,10.5557,36800.0
2007-05-08 10:50:00,10.65,10.69,10.65,10.68,56400.0,10.5557,10.5953,10.5557,10.5854,56400.0
2007-05-08 11:00:00,10.68,10.68,10.65,10.65,30000.0,10.5854,10.5854,10.5557,10.5557,30000.0
2007-05-08 11:10:00,10.65,10.65,10.61,10.63,60400.0,10.5557,10.5557,10.516,10.5359,60400.0
2007-05-08 11:20:00,10.63,10.63,10.63,10.63,41200.0,10.5359,10.5359,10.5359,10.5359,41200.0
2007-05-08 11:30:00,10.63,10.65,10.63,10.63,55200.0,10.5359,10.5557,10.5359,10.5359,55200.0
2007-05-08 11:40:00,10.63,10.64,10.63,10.64,52800.0,10.5359,10.5458,10.5359,10.5458,52800.0
2007-05-08 11:50:00,10.65,10.67,10.65,10.66,56400.0,10.5557,10.5755,10.5557,10.5656,56400.0
2007-05-08 12:00:00,10.65,10.68,10.65,10.68,41600.0,10.5557,10.5854,10.5557,10.5854,41600.0
2007-05-08 12:10:00,10.68,10.71,10.68,10.7,69200.0,10.5854,10.6152,10.5854,10.6052,69200.0
2007-05-08 12:20:00,10.71,10.76,10.71,10.76,200000.0,10.6152,10.6647,10.6152,10.6647,200000.0
2007-05-08 12:30:00,10.76,10.77,10.76,10.77,38000.0,10.6647,10.6746,10.6647,10.6746,38000.0
2007-05-08 12:40:00,10.77,10.83,10.77,10.83,104000.0,10.6746,10.7341,10.6746,10.7341,104000.0
2007-05-08 12:50:00,10.83,10.85,10.82,10.85,107600.0,10.7341,10.7539,10.7242,10.7539,107600.0
2007-05-08 13:00:00,10.85,10.85,10.83,10.84,101600.0,10.7539,10.7539,10.7341,10.744,101600.0
2007-05-08 13:10:00,10.84,10.88,10.83,10.88,141200.0,10.744,10.7836,10.7341,10.7836,141200.0
2007-05-08 13:20:00,10.87,10.87,10.82,10.83,63600.0,10.7737,10.7737,10.7242,10.7341,63600.0
2007-05-08 13:30:00,10.83,10.83,10.82,10.82,39200.0,10.7341,10.7341,10.7242,10.7242,39200.0
2007-05-08 13:40:00,10.82,10.84,10.82,10.84,111200.0,10.7242,10.744,10.7242,10.744,111200.0
2007-05-08 13:50:00,10.85,10.87,10.81,10.81,64400.0,10.7539,10.7737,10.7143,10.7143,64400.0
2007-05-08 14:00:00,10.81,10.81,10.79,10.81,71600.0,10.7143,10.7143,10.6944,10.7143,71600.0
2007-05-08 14:10:00,10.81,10.84,10.81,10.84,191200.0,10.7143,10.744,10.7143,10.744,191200.0
2007-05-08 14:20:00,10.84,10.85,10.82,10.83,148400.0,10.744,10.7539,10.7242,10.7341,148400.0
2007-05-08 14:30:00,10.82,10.85,10.82,10.83,92800.0,10.7242,10.7539,10.7242,10.7341,92800.0
2007-05-08 14:40:00,10.84,10.85,10.83,10.83,67200.0,10.744,10.7539,10.7341,10.7341,67200.0
2007-05-08 14:50:00,10.83,10.84,10.81,10.83,98800.0,10.7341,10.744,10.7143,10.7341,98800.0
2007-05-08 15:00:00,10.83,10.83,10.8,10.81,95600.0,10.7341,10.7341,10.7044,10.7143,95600.0
2007-05-08 15:10:00,10.81,10.82,10.78,10.81,128400.0,10.7143,10.7242,10.6845,10.7143,128400.0
2007-05-08 15:20:00,10.81,10.82,10.8,10.81,69200.0,10.7143,10.7242,10.7044,10.7143,69200.0
2007-05-08 15:30:00,10.81,10.84,10.81,10.82,102800.0,10.7143,10.744,10.7143,10.7242,102800.0
2007-05-08 15:40:00,10.82,10.85,10.81,10.84,83200.0,10.7242,10.7539,10.7143,10.744,83200.0
2007-05-08 15:50:00,10.84,10.85,10.82,10.84,173600.0,10.744,10.7539,10.7242,10.744,173600.0
2007-05-09 09:30:00,10.78,10.78,10.71,10.72,85600.0,10.6845,10.6845,10.6152,10.6251,85600.0
2007-05-09 09:40:00,10.72,10.75,10.71,10.75,53200.0,10.6251,10.6548,10.6152,10.6548,53200.0
2007-05-09 09:50:00,10.74,10.76,10.73,10.76,22800.0,10.6449,10.6647,10.635,10.6647,22800.0
2007-05-09 10:00:00,10.75,10.79,10.75,10.79,30400.0,10.6548,10.6944,10.6548,10.6944,30400.0
2007-05-09 10:10:00,10.79,10.79,10.76,10.77,41600.0,10.6944,10.6944,10.6647,10.6746,41600.0
2007-05-09 10:20:00,10.77,10.77,10.76,10.76,19600.0,10.6746,10.6746,10.6647,10.6647,19600.0
2007-05-09 10:30:00,10.75,10.77,10.74,10.76,60000.0,10.6548,10.6746,10.6449,10.6647,60000.0
2007-05-09 10:40:00,10.77,10.79,10.76,10.79,41600.0,10.6746,10.6944,10.6647,10.6944,41600.0
2007-05-09 10:50:00,10.78,10.79,10.77,10.77,24800.0,10.6845,10.6944,10.6746,10.6746,24800.0
2007-05-09 11:00:00,10.78,10.78,10.76,10.78,36000.0,10.6845,10.6845,10.6647,10.6845,36000.0
2007-05-09 11:10:00,10.78,10.79,10.78,10.79,18800.0,10.6845,10.6944,10.6845,10.6944,18800.0
2007-05-09 11:20:00,10.79,10.79,10.78,10.79,40000.0,10.6944,10.6944,10.6845,10.6944,40000.0
2007-05-09 11:30:00,10.79,10.83,10.79,10.82,45600.0,10.6944,10.7341,10.6944,10.7242,45600.0
2007-05-09 11:40:00,10.82,10.83,10.81,10.83,55600.0,10.7242,10.7341,10.7143,10.7341,55600.0
2007-05-09 11:50:00,10.83,10.85,10.82,10.85,30400.0,10.7341,10.7539,10.7242,10.7539,30400.0
2007-05-09 12:00:00,10.85,10.87,10.84,10.85,62800.0,10.7539,10.7737,10.744,10.7539,62800.0
2007-05-09 12:10:00,10.85,10.87,10.85,10.87,26400.0,10.7539,10.7737,10.7539,10.7737,26400.0
2007-05-09 12:20:00,10.86,10.88,10.86,10.86,51200.0,10.7638,10.7836,10.7638,10.7638,51200.0
2007-05-09 12:30:00,10.87,10.87,10.86,10.87,82000.0,10.7737,10.7737,10.7638,10.7737,82000.0
2007-05-09 12:40:00,10.87,10.89,10.87,10.88,12800.0,10.7737,10.7936,10.7737,10.7836,12800.0
2007-05-09 12:50:00,10.88,10.88,10.85,10.86,18000.0,10.7836,10.7836,10.7539,10.7638,18000.0
2007-05-09 13:00:00,10.86,10.86,10.85,10.86,10400.0,10.7638,10.7638,10.7539,10.7638,10400.0
2007-05-09 13:10:00,10.86,10.86,10.84,10.85,15200.0,10.7638,10.7638,10.744,10.7539,15200.0
2007-05-09 13:20:00,10.85,10.85,10.84,10.85,11600.0,10.7539,10.7539,10.744,10.7539,11600.0
2007-05-09 13:30:00,10.85,10.85,10.85,10.85,10000.0,10.7539,10.7539,10.7539,10.7539,10000.0
2007-05-09 13:40:00,10.85,10.85,10.83,10.84,42800.0,10.7539,10.7539,10.7341,10.744,42800.0
2007-05-09 13:50:00,10.84,10.84,10.8,10.8,120000.0,10.744,10.744,10.7044,10.7044,120000.0
2007-05-09 14:00:00,10.8,10.81,10.79,10.8,23200.0,10.7044,10.7143,10.6944,10.7044,23200.0
2007-05-09 14:10:00,10.8,10.82,10.77,10.8,60000.0,10.7044,10.7242,10.6746,10.7044,60000.0
2007-05-09 14:20:00,10.8,10.83,10.77,10.8,130000.0,10.7044,10.7341,10.6746,10.7044,130000.0
2007-05-09 14:30:00,10.81,10.83,10.78,10.83,86000.0,10.7143,10.7341,10.6845,10.7341,86000.0
2007-05-09 14:40:00,10.82,10.89,10.82,10.85,96000.0,10.7242,10.7936,10.7242,10.7539,96000.0
2007-05-09 14:50:00,10.85,10.85,10.83,10.84,115600.0,10.7539,10.7539,10.7341,10.744,115600.0
2007-05-09 15:00:00,10.84,10.87,10.82,10.86,46400.0,10.744,10.7737,10.7242,10.7638,46400.0
2007-05-09 15:10:00,10.86,10.88,10.85,10.85,35600.0,10.7638,10.7836,10.7539,10.7539,35600.0
2007-05-09 15:20:00,10.85,10.91,10.82,10.9,62800.0,10.7539,10.8134,10.7242,10.8035,62800.0
2007-05-09 15:30:00,10.9,10.9,10.88,10.88,96800.0,10.8035,10.8035,10.7836,10.7836,96800.0
2007-05-09 15:40:00,10.88,10.9,10.88,10.88,96800.0,10.7836,10.8035,10.7836,10.7836,96800.0
2007-05-09 15:50:00,10.88,10.88,10.86,10.87,126800.0,10.7836,10.7836,10.7638,10.7737,126800.0
2007-05-10 09:30:00,10.8,10.81,10.72,10.8,87600.0,10.7044,10.7143,10.6251,10.7044,87600.0
2007-05-10 09:40:00,10.8,10.82,10.77,10.77,98800.0,10.7044,10.7242,10.6746,10.6746,98800.0
2007-05-10 09:50:00,10.77,10.79,10.76,10.78,40000.0,10.6746,10.6944,10.6647,10.6845,40000.0
2007-05-10 10:00:00,10.77,10.79,10.77,10.79,20400.0,10.6746,10.6944,10.6746,10.6944,20400.0
2007-05-10 10:10:00,10.78,10.81,10.78,10.81,23200.0,10.6845,10.7143,10.6845,10.7143,23200.0
2007-05-10 10:20:00,10.81,10.83,10.78,10.79,35600.0,10.7143,10.7341,10.6845,10.6944,35600.0
2007-05-10 10:30:00,10.77,10.78,10.76,10.78,28800.0,10.6746,10.6845,10.6647,10.6845,28800.0
2007-05-10 10:40:00,10.79,10.79,10.77,10.77,25600.0,10.6944,10.6944,10.6746,10.6746,25600.0
2007-05-10 10:50:00,10.77,10.79,10.76,10.78,54400.0,10.6746,10.6944,10.6647,10.6845,54400.0
2007-05-10 11:00:00,10.78,10.78,10.73,10.73,35600.0,10.6845,10.6845,10.635,10.635,35600.0
2007-05-10 11:10:00,10.73,10.74,10.73,10.73,59200.0,10.635,10.6449,10.635,10.635,59200.0
2007-05-10 11:20:00,10.73,10.73,10.7,10.71,40800.0,10.635,10.635,10.6052,10.6152,40800.0
2007-05-10 11:30:00,10.71,10.72,10.69,10.72,130400.0,10.6152,10.6251,10.5953,10.6251,130400.0
2007-05-10 11:40:00,10.72,10.73,10.7,10.7,50000.0,10.6251,10.635,10.6052,10.6052,50000.0
2007-05-10 11:50:00,10.7,10.7,10.66,10.66,47600.0,10.6052,10.6052,10.5656,10.5656,47600.0
2007-05-10 12:00:00,10.66,10.67,10.62,10.65,133200.0,10.5656,10.5755,10.526,10.5557,133200.0
2007-05-10 12:10:00,10.65,10.68,10.65,10.67,30000.0,10.5557,10.5854,10.5557,10.5755,30000.0
2007-05-10 12:20:00,10.67,10.72,10.65,10.71,94800.0,10.5755,10.6251,10.5557,10.6152,94800.0
2007-05-10 12:30:00,10.71,10.72,10.69,10.69,51200.0,10.6152,10.6251,10.5953,10.5953,51200.0
2007-05-10 12:40:00,10.68,10.7,10.68,10.69,16000.0,10.5854,10.6052,10.5854,10.5953,16000.0
2007-05-10 12:50:00,10.69,10.69,10.68,10.68,19200.0,10.5953,10.5953,10.5854,10.5854,19200.0
2007-05-10 13:00:00,10.68,10.69,10.68,10.68,32400.0,10.5854,10.5953,10.5854,10.5854,32400.0
2007-05-10 13:10:00,10.68,10.68,10.65,10.65,17600.0,10.5854,10.5854,10.5557,10.5557,17600.0
2007-05-10 13:20:00,10.65,10.67,10.64,10.67,54800.0,10.5557,10.5755,10.5458,10.5755,54800.0
2007-05-10 13:30:00,10.67,10.67,10.65,10.67,55200.0,10.5755,10.5755,10.5557,10.5755,55200.0
2007-05-10 13:40:00,10.67,10.67,10.64,10.65,43200.0,10.5755,10.5755,10.5458,10.5557,43200.0
2007-05-10 13:50:00,10.65,10.68,10.64,10.67,29200.0,10.5557,10.5854,10.5458,10.5755,29200.0
2007-05-10 14:00:00,10.67,10.67,10.66,10.67,16000.0,10.5755,10.5755,10.5656,10.5755,16000.0
2007-05-10 14:10:00,10.68,10.68,10.66,10.67,32800.0,10.5854,10.5854,10.5656,10.5755,32800.0
2007-05-10 14:20:00,10.67,10.71,10.67,10.71,69600.0,10.5755,10.6152,10.5755,10.6152,69600.0
2007-05-10 14:30:00,10.71,10.71,10.69,10.69,16800.0,10.6152,10.6152,10.5953,10.5953,16800.0
2007-05-10 14:40:00,10.69,10.71,10.68,10.7,14000.0,10.5953,10.6152,10.5854,10.6052,14000.0
2007-05-10 14:50:00,10.71,10.71,10.69,10.69,18400.0,10.6152,10.6152,10.5953,10.5953,18400.0
2007-05-10 15:00:00,10.68,10.69,10.68,10.68,58800.0,10.5854,10.5953,10.5854,10.5854,58800.0
2007-05-10 15:10:00,10.68,10.71,10.68,10.7,74000.0,10.5854,10.6152,10.5854,10.6052,74000.0
2007-05-10 15:20:00,10.69,10.7,10.66,10.69,56800.0,10.5953,10.6052,10.5656,10.5953,56800.0
2007-05-10 15:30:00,10.69,10.7,10.67,10.68,36400.0,10.5953,10.6052,10.5755,10.5854,36400.0
2007-05-10 15:40:00,10.68,10.68,10.63,10.64,132000.0,10.5854,10.5854,10.5359,10.5458,132000.0
2007-05-10 15:50:00,10.63,10.66,10.63,10.63,144400.0,10.5359,10.5656,10.5359,10.5359,144400.0
2007-05-11 09:30:00,10.66,10.72,10.66,10.72,51200.0,10.5656,10.6251,10.5656,10.6251,51200.0
2007-05-11 09:40:00,10.71,10.71,10.65,10.67,123600.0,10.6152,10.6152,10.5557,10.5755,123600.0
2007-05-11 09:50:00,10.66,10.67,10.65,10.66,152800.0,10.5656,10.5755,10.5557,10.5656,152800.0
2007-05-11 10:00:00,10.66,10.67,10.61,10.63,150400.0,10.5656,10.5755,10.516,10.5359,150400.0
2007-05-11 10:10:00,10.63,10.66,10.61,10.63,100400.0,10.5359,10.5656,10.516,10.5359,100400.0
2007-05-11 10:20:00,10.63,10.63,10.6,10.61,32000.0,10.5359,10.5359,10.5061,10.516,32000.0
2007-05-11 10:30:00,10.6,10.64,10.6,10.64,149200.0,10.5061,10.5458,10.5061,10.5458,149200.0
2007-05-11 10:40:00,10.63,10.64,10.61,10.63,38800.0,10.5359,10.5458,10.516,10.5359,38800.0
2007-05-11 10:50:00,10.63,10.63,10.59,10.59,202400.0,10.5359,10.5359,10.4962,10.4962,202400.0
2007-05-11 11:00:00,10.59,10.63,10.59,10.62,157600.0,10.4962,10.5359,10.4962,10.526,157600.0
2007-05-11 11:10:00,10.62,10.66,10.62,10.65,117600.0,10.526,10.5656,10.526,10.5557,117600.0
2007-05-11 11:20:00,10.64,10.64,10.62,10.63,125600.0,10.5458,10.5458,10.526,10.5359,125600.0
2007-05-11 11:30:00,10.63,10.66,10.62,10.62,71200.0,10.5359,10.5656,10.526,10.526,71200.0
2007-05-11 11:40:00,10.62,10.63,10.61,10.61,65200.0,10.526,10.5359,10.516,10.516,65200.0
2007-05-11 11:50:00,10.61,10.62,10.6,10.62,28800.0,10.516,10.526,10.5061,10.526,28800.0
2007-05-11 12:00:00,10.62,10.62,10.59,10.59,38000.0,10.526,10.526,10.4962,10.4962,38000.0
2007-05-11 12:10:00,10.59,10.62,10.59,10.61,40000.0,10.4962,10.526,10.4962,10.516,40000.0
2007-05-11 12:20:00,10.61,10.61,10.6,10.6,102400.0,10.516,10.516,10.5061,10.5061,102400.0
2007-05-11 12:30:00,10.6,10.63,10.6,10.61,57600.0,10.5061,10.5359,10.5061,10.516,57600.0
2007-05-11 12:40:00,10.61,10.62,10.6,10.6,45200.0,10.516,10.526,10.5061,10.5061,45200.0
2007-05-11 12:50:00,10.6,10.62,10.6,10.62,143600.0,10.5061,10.526,10.5061,10.526,143600.0
2007-05-11 13:00:00,10.62,10.63,10.62,10.62,52000.0,10.526,10.5359,10.526,10.526,52000.0
2007-05-11 13:10:00,10.61,10.62,10.61,10.61,59200.0,10.516,10.526,10.516,10.516,59200.0
2007-05-11 13:20:00,10.61,10.63,10.61,10.63,96000.0,10.516,10.5359,10.516,10.5359,96000.0
2007-05-11 13:30:00,10.63,10.63,10.61,10.61,44000.0,10.5359,10.5359,10.516,10.516,44000.0
2007-05-11 13:40:00,10.62,10.63,10.61,10.62,482800.0,10.526,10.5359,10.516,10.526,482800.0
2007-05-11 13:50:00,10.63,10.63,10.61,10.61,29600.0,10.5359,10.5359,10.516,10.516,29600.0
2007-05-11 14:00:00,10.62,10.62,10.61,10.62,27600.0,10.526,10.526,10.516,10.526,27600.0
2007-05-11 14:10:00,10.61,10.62,10.61,10.61,36800.0,10.516,10.526,10.516,10.516,36800.0
2007-05-11 14:20:00,10.61,10.61,10.6,10.61,52800.0,10.516,10.516,10.5061,10.516,52800.0
2007-05-11 14:30:00,10.61,10.62,10.6,10.61,40000.0,10.516,10.526,10.5061,10.516,40000.0
2007-05-11 14:40:00,10.61,10.65,10.61,10.63,87200.0,10.516,10.5557,10.516,10.5359,87200.0
2007-05-11 14:50:00,10.63,10.63,10.6,10.61,127600.0,10.5359,10.5359,10.5061,10.516,127600.0
2007-05-11 15:00:00,10.61,10.62,10.59,10.62,214000.0,10.516,10.526,10.4962,10.526,214000.0
2007-05-11 15:10:00,10.62,10.62,10.61,10.61,42000.0,10.526,10.526,10.516,10.516,42000.0
2007-05-11 15:20:00,10.62,10.62,10.6,10.61,202000.0,10.526,10.526,10.5061,10.516,202000.0
2007-05-11 15:30:00,10.61,10.62,10.61,10.61,133200.0,10.516,10.526,10.516,10.516,133200.0
2007-05-11 15:40:00,10.61,10.63,10.61,10.61,144400.0,10.516,10.5359,10.516,10.516,144400.0
2007-05-11 15:50:00,10.61,10.61,10.61,10.61,190800.0,10.516,10.516,10.516,10.516,190800.0
2007-05-14 09:30:00,10.61,10.65,10.56,10.6,780000.0,10.516,10.5557,10.4665,10.5061,780000.0
2007-05-14 09:40:00,10.6,10.72,10.59,10.7,175600.0,10.5061,10.6251,10.4962,10.6052,175600.0
2007-05-14 09:50:00,10.69,10.95,10.69,10.94,417600.0,10.5953,10.853,10.5953,10.8431,417600.0
2007-05-14 10:00:00,10.94,11.08,10.6,11.04,904800.0,10.8431,10.9819,10.5061,10.9422,904800.0
2007-05-14 10:10:00,11.04,11.05,10.93,10.94,604000.0,10.9422,10.9521,10.8332,10.8431,604000.0
2007-05-14 10:20:00,10.94,11.02,10.91,10.99,231200.0,10.8431,10.9224,10.8134,10.8927,231200.0
2007-05-14 10:30:00,10.97,11.02,10.96,10.99,368400.0,10.8729,10.9224,10.8629,10.8927,368400.0
2007-05-14 10:40:00,10.99,11.04,10.99,11.02,203200.0,10.8927,10.9422,10.8927,10.9224,203200.0
2007-05-14 10:50:00,11.02,11.03,10.95,10.96,224800.0,10.9224,10.9323,10.853,10.8629,224800.0
2007-05-14 11:00:00,10.96,11.0,10.94,10.99,123600.0,10.8629,10.9026,10.8431,10.8927,123600.0
2007-05-14 11:10:00,10.99,10.99,10.92,10.92,142800.0,10.8927,10.8927,10.8233,10.8233,142800.0
2007-05-14 11:20:00,10.93,10.94,10.87,10.87,128400.0,10.8332,10.8431,10.7737,10.7737,128400.0
2007-05-14 11:30:00,10.87,10.9,10.83,10.87,229600.0,10.7737,10.8035,10.7341,10.7737,229600.0
2007-05-14 11:40:00,10.87,10.87,10.82,10.84,144000.0,10.7737,10.7737,10.7242,10.744,144000.0
2007-05-14 11:50:00,10.84,10.85,10.79,10.85,150400.0,10.744,10.7539,10.6944,10.7539,150400.0
2007-05-14 12:00:00,10.84,10.86,10.79,10.81,191200.0,10.744,10.7638,10.6944,10.7143,191200.0
2007-05-14 12:10:00,10.81,10.89,10.81,10.88,325200.0,10.7143,10.7936,10.7143,10.7836,325200.0
2007-05-14 12:20:00,10.88,10.89,10.81,10.82,105200.0,10.7836,10.7936,10.7143,10.7242,105200.0
2007-05-14 12:30:00,10.81,10.85,10.81,10.84,55600.0,10.7143,10.7539,10.7143,10.744,55600.0
2007-05-14 12:40:00,10.84,10.88,10.84,10.87,67600.0,10.744,10.7836,10.744,10.7737,67600.0
2007-05-14 12:50:00,10.86,10.87,10.86,10.86,41200.0,10.7638,10.7737,10.7638,10.7638,41200.0
2007-05-14 13:00:00,10.86,10.87,10.84,10.86,72000.0,10.7638,10.7737,10.744,10.7638,72000.0
2007-05-14 13:10:00,10.86,10.87,10.86,10.86,51200.0,10.7638,10.7737,10.7638,10.7638,51200.0
2007-05-14 13:20:00,10.85,10.87,10.84,10.86,67600.0,10.7539,10.7737,10.744,10.7638,67600.0
2007-05-14 13:30:00,10.86,10.86,10.81,10.81,57600.0,10.7638,10.7638,10.7143,10.7143,57600.0
2007-05-14 13:40:00,10.83,10.84,10.81,10.84,108400.0,10.7341,10.744,10.7143,10.744,108400.0
2007-05-14 13:50:00,10.84,10.84,10.81,10.83,24400.0,10.744,10.744,10.7143,10.7341,24400.0
2007-05-14 14:00:00,10.81,10.83,10.74,10.77,334400.0,10.7143,10.7341,10.6449,10.6746,334400.0
2007-05-14 14:10:00,10.77,10.77,10.71,10.74,83600.0,10.6746,10.6746,10.6152,10.6449,83600.0
2007-05-14 14:20:00,10.74,10.76,10.72,10.72,51600.0,10.6449,10.6647,10.6251,10.6251,51600.0
2007-05-14 14:30:00,10.72,10.75,10.71,10.74,97200.0,10.6251,10.6548,10.6152,10.6449,97200.0
2007-05-14 14:40:00,10.75,10.76,10.74,10.76,95600.0,10.6548,10.6647,10.6449,10.6647,95600.0
2007-05-14 14:50:00,10.76,10.78,10.74,10.74,74800.0,10.6647,10.6845,10.6449,10.6449,74800.0
2007-05-14 15:00:00,10.74,10.77,10.73,10.76,86800.0,10.6449,10.6746,10.635,10.6647,86800.0
2007-05-14 15:10:00,10.75,10.75,10.73,10.74,45600.0,10.6548,10.6548,10.635,10.6449,45600.0
2007-05-14 15:20:00,10.74,10.8,10.74,10.78,125200.0,10.6449,10.7044,10.6449,10.6845,125200.0
2007-05-14 15:30:00,10.78,10.83,10.78,10.82,273600.0,10.6845,10.7341,10.6845,10.7242,273600.0
2007-05-14 15:40:00,10.82,10.82,10.77,10.78,230000.0,10.7242,10.7242,10.6746,10.6845,230000.0
2007-05-14 15:50:00,10.78,10.82,10.75,10.78,193600.0,10.6845,10.7242,10.6548,10.6845,193600.0
2007-05-15 09:30:00,10.81,11.08,10.81,10.93,289200.0,10.7143,10.9819,10.7143,10.8332,289200.0
2007-05-15 09:40:00,10.93,10.96,10.88,10.88,126800.0,10.8332,10.8629,10.7836,10.7836,126800.0
2007-05-15 09:50:00,10.88,10.99,10.86,10.89,393600.0,10.7836,10.8927,10.7638,10.7936,393600.0
2007-05-15 10:00:00,10.88,10.91,10.84,10.88,258800.0,10.7836,10.8134,10.744,10.7836,258800.0
2007-05-15 10:10:00,10.88,10.9,10.84,10.86,87600.0,10.7836,10.8035,10.744,10.7638,87600.0
2007-05-15 10:20:00,10.86,10.88,10.84,10.85,186800.0,10.7638,10.7836,10.744,10.7539,186800.0
2007-05-15 10:30:00,10.84,10.88,10.84,10.84,61200.0,10.744,10.7836,10.744,10.744,61200.0
2007-05-15 10:40:00,10.84,10.84,10.82,10.83,59200.0,10.744,10.744,10.7242,10.7341,59200.0
2007-05-15 10:50:00,10.83,10.83,10.78,10.78,154400.0,10.7341,10.7341,10.6845,10.6845,154400.0
2007-05-15 11:00:00,10.77,10.8,10.76,10.8,80800.0,10.6746,10.7044,10.6647,10.7044,80800.0
2007-05-15 11:10:00,10.79,10.8,10.78,10.79,83600.0,10.6944,10.7044,10.6845,10.6944,83600.0
2007-05-15 11:20:00,10.8,10.81,10.78,10.8,62800.0,10.7044,10.7143,10.6845,10.7044,62800.0
2007-05-15 11:30:00,10.8,10.84,10.79,10.84,69600.0,10.7044,10.744,10.6944,10.744,69600.0
2007-05-15 11:40:00,10.84,10.85,10.84,10.85,46000.0,10.744,10.7539,10.744,10.7539,46000.0
2007-05-15 11:50:00,10.85,10.85,10.79,10.81,76400.0,10.7539,10.7539,10.6944,10.7143,76400.0
2007-05-15 12:00:00,10.8,10.8,10.79,10.79,22000.0,10.7044,10.7044,10.6944,10.6944,22000.0
2007-05-15 12:10:00,10.8,10.85,10.8,10.85,93600.0,10.7044,10.7539,10.7044,10.7539,93600.0
2007-05-15 12:20:00,10.85,10.86,10.85,10.86,96000.0,10.7539,10.7638,10.7539,10.7638,96000.0
2007-05-15 12:30:00,10.86,10.9,10.86,10.9,128000.0,10.7638,10.8035,10.7638,10.8035,128000.0
2007-05-15 12:40:00,10.9,10.94,10.9,10.94,202800.0,10.8035,10.8431,10.8035,10.8431,202800.0
2007-05-15 12:50:00,10.93,10.98,10.93,10.98,166400.0,10.8332,10.8828,10.8332,10.8828,166400.0
2007-05-15 13:00:00,10.97,10.99,10.95,10.98,222800.0,10.8729,10.8927,10.853,10.8828,222800.0
2007-05-15 13:10:00,10.98,10.99,10.97,10.99,101200.0,10.8828,10.8927,10.8729,10.8927,101200.0
2007-05-15 13:20:00,10.99,11.04,10.98,11.04,599200.0,10.8927,10.9422,10.8828,10.9422,599200.0
2007-05-15 13:30:00,11.04,11.1,10.99,11.03,745600.0,10.9422,11.0017,10.8927,10.9323,745600.0
2007-05-15 13:40:00,11.05,11.05,10.98,10.98,300800.0,10.9521,10.9521,10.8828,10.8828,300800.0
2007-05-15 13:50:00,10.99,11.02,10.98,11.02,115200.0,10.8927,10.9224,10.8828,10.9224,115200.0
2007-05-15 14:00:00,11.02,11.04,11.01,11.04,128000.0,10.9224,10.9422,10.9125,10.9422,128000.0
2007-05-15 14:10:00,11.04,11.05,11.0,11.04,170000.0,10.9422,10.9521,10.9026,10.9422,170000.0
2007-05-15 14:20:00,11.04,11.06,11.03,11.06,278000.0,10.9422,10.9621,10.9323,10.9621,278000.0
2007-05-15 14:30:00,11.06,11.09,11.03,11.03,141600.0,10.9621,10.9918,10.9323,10.9323,141600.0
2007-05-15 14:40:00,11.03,11.06,11.0,11.01,244400.0,10.9323,10.9621,10.9026,10.9125,244400.0
2007-05-15 14:50:00,11.01,11.07,11.01,11.06,162400.0,10.9125,10.972,10.9125,10.9621,162400.0
2007-05-15 15:00:00,11.06,11.06,11.03,11.06,105200.0,10.9621,10.9621,10.9323,10.9621,105200.0
2007-05-15 15:10:00,11.06,11.06,11.02,11.02,222400.0,10.9621,10.9621,10.9224,10.9224,222400.0
2007-05-15 15:20:00,11.02,11.04,11.01,11.03,285200.0,10.9224,10.9422,10.9125,10.9323,285200.0
2007-05-15 15:30:00,11.03,11.04,11.01,11.02,282000.0,10.9323,10.9422,10.9125,10.9224,282000.0
2007-05-15 15:40:00,11.02,11.04,11.02,11.04,367600.0,10.9224,10.9422,10.9224,10.9422,367600.0
2007-05-15 15:50:00,11.04,11.04,11.02,11.04,372000.0,10.9422,10.9422,10.9224,10.9422,372000.0
2007-05-16 09:30:00,11.1,11.36,11.08,11.35,698800.0,11.0017,11.2594,10.9819,11.2495,698800.0
2007-05-16 09:40:00,11.35,11.56,11.29,11.37,713200.0,11.2495,11.4576,11.19,11.2693,713200.0
2007-05-16 09:50:00,11.37,11.41,11.35,11.36,391200.0,11.2693,11.309,11.2495,11.2594,391200.0
2007-05-16 10:00:00,11.37,11.44,11.35,11.38,614000.0,11.2693,11.3387,11.2495,11.2792,614000.0
2007-05-16 10:10:00,11.38,11.38,11.3,11.31,457600.0,11.2792,11.2792,11.1999,11.2098,457600.0
2007-05-16 10:20:00,11.31,11.32,11.29,11.31,561200.0,11.2098,11.2198,11.19,11.2098,561200.0
2007-05-16 10:30:00,11.31,11.33,11.28,11.31,378400.0,11.2098,11.2297,11.1801,11.2098,378400.0
2007-05-16 10:40:00,11.31,11.31,11.25,11.26,312400.0,11.2098,11.2098,11.1504,11.1603,312400.0
2007-05-16 10:50:00,11.26,11.27,11.22,11.23,355200.0,11.1603,11.1702,11.1206,11.1306,355200.0
2007-05-16 11:00:00,11.23,11.23,11.14,11.14,226000.0,11.1306,11.1306,11.0413,11.0413,226000.0
2007-05-16 11:10:00,11.13,11.18,11.11,11.16,417600.0,11.0314,11.081,11.0116,11.0612,417600.0
2007-05-16 11:20:00,11.17,11.21,11.15,11.17,215200.0,11.0711,11.1107,11.0513,11.0711,215200.0
2007-05-16 11:30:00,11.17,11.18,11.1,11.12,260000.0,11.0711,11.081,11.0017,11.0215,260000.0
2007-05-16 11:40:00,11.12,11.14,11.09,11.11,348400.0,11.0215,11.0413,10.9918,11.0116,348400.0
2007-05-16 11:50:00,11.11,11.15,11.09,11.12,142400.0,11.0116,11.0513,10.9918,11.0215,142400.0
2007-05-16 12:00:00,11.12,11.12,11.04,11.09,375200.0,11.0215,11.0215,10.9422,10.9918,375200.0
2007-05-16 12:10:00,11.09,11.18,11.08,11.13,316000.0,10.9918,11.081,10.9819,11.0314,316000.0
2007-05-16 12:20:00,11.13,11.14,11.1,11.11,240000.0,11.0314,11.0413,11.0017,11.0116,240000.0
2007-05-16 12:30:00,11.11,11.14,11.08,11.1,170000.0,11.0116,11.0413,10.9819,11.0017,170000.0
2007-05-16 12:40:00,11.1,11.1,11.05,11.05,213200.0,11.0017,11.0017,10.9521,10.9521,213200.0
2007-05-16 12:50:00,11.05,11.08,11.04,11.06,157200.0,10.9521,10.9819,10.9422,10.9621,157200.0
2007-05-16 13:00:00,11.06,11.08,11.04,11.08,154800.0,10.9621,10.9819,10.9422,10.9819,154800.0
2007-05-16 13:10:00,11.08,11.1,11.06,11.09,75200.0,10.9819,11.0017,10.9621,10.9918,75200.0
2007-05-16 13:20:00,11.08,11.11,11.08,11.11,79600.0,10.9819,11.0116,10.9819,11.0116,79600.0
2007-05-16 13:30:00,11.11,11.14,11.11,11.13,134000.0,11.0116,11.0413,11.0116,11.0314,134000.0
2007-05-16 13:40:00,11.13,11.15,11.13,11.14,139200.0,11.0314,11.0513,11.0314,11.0413,139200.0
2007-05-16 13:50:00,11.14,11.2,11.13,11.19,207600.0,11.0413,11.1008,11.0314,11.0909,207600.0
2007-05-16 14:00:00,11.19,11.21,11.16,11.21,148400.0,11.0909,11.1107,11.0612,11.1107,148400.0
2007-05-16 14:10:00,11.2,11.27,11.2,11.25,443600.0,11.1008,11.1702,11.1008,11.1504,443600.0
2007-05-16 14:20:00,11.25,11.27,11.21,11.23,340800.0,11.1504,11.1702,11.1107,11.1306,340800.0
2007-05-16 14:30:00,11.23,11.25,11.22,11.24,278800.0,11.1306,11.1504,11.1206,11.1405,278800.0
2007-05-16 14:40:00,11.24,11.28,11.23,11.24,250400.0,11.1405,11.1801,11.1306,11.1405,250400.0
2007-05-16 14:50:00,11.24,11.27,11.24,11.25,262000.0,11.1405,11.1702,11.1405,11.1504,262000.0
2007-05-16 15:00:00,11.25,11.27,11.24,11.26,338400.0,11.1504,11.1702,11.1405,11.1603,338400.0
2007-05-16 15:10:00,11.25,11.31,11.25,11.29,545600.0,11.1504,11.2098,11.1504,11.19,545600.0
2007-05-16 15:20:00,11.29,11.31,11.25,11.3,543200.0,11.19,11.2098,11.1504,11.1999,543200.0
2007-05-16 15:30:00,11.29,11.3,11.24,11.24,396800.0,11.19,11.1999,11.1405,11.1405,396800.0
2007-05-16 15:40:00,11.24,11.3,11.24,11.29,514000.0,11.1405,11.1999,11.1405,11.19,514000.0
2007-05-16 15:50:00,11.28,11.35,11.27,11.31,771200.0,11.1801,11.2495,11.1702,11.2098,771200.0
2007-05-17 09:30:00,11.19,11.19,10.86,10.9,1896000.0,11.0909,11.0909,10.7638,10.8035,1896000.0
2007-05-17 09:40:00,10.9,10.94,10.8,10.81,1199600.0,10.8035,10.8431,10.7044,10.7143,1199600.0
2007-05-17 09:50:00,10.81,10.83,10.59,10.67,1316400.0,10.7143,10.7341,10.4962,10.5755,1316400.0
2007-05-17 10:00:00,10.65,10.71,10.63,10.65,1161600.0,10.5557,10.6152,10.5359,10.5557,1161600.0
2007-05-17 10:10:00,10.65,10.67,10.6,10.61,1699200.0,10.5557,10.5755,10.5061,10.516,1699200.0
2007-05-17 10:20:00,10.61,10.75,10.61,10.68,1042400.0,10.516,10.6548,10.516,10.5854,1042400.0
2007-05-17 10:30:00,10.68,10.71,10.63,10.67,610800.0,10.5854,10.6152,10.5359,10.5755,610800.0
2007-05-17 10:40:00,10.66,10.7,10.63,10.66,487600.0,10.5656,10.6052,10.5359,10.5656,487600.0
2007-05-17 10:50:00,10.66,10.68,10.63,10.67,330000.0,10.5656,10.5854,10.5359,10.5755,330000.0
2007-05-17 11:00:00,10.67,10.8,10.65,10.77,520000.0,10.5755,10.7044,10.5557,10.6746,520000.0
2007-05-17 11:10:00,10.77,10.84,10.71,10.83,440400.0,10.6746,10.744,10.6152,10.7341,440400.0
2007-05-17 11:20:00,10.82,10.84,10.74,10.81,436400.0,10.7242,10.744,10.6449,10.7143,436400.0
2007-05-17 11:30:00,10.81,10.87,10.78,10.86,410400.0,10.7143,10.7737,10.6845,10.7638,410400.0
2007-05-17 11:40:00,10.86,10.9,10.85,10.88,915200.0,10.7638,10.8035,10.7539,10.7836,915200.0
2007-05-17 11:50:00,10.87,10.88,10.86,10.88,276000.0,10.7737,10.7836,10.7638,10.7836,276000.0
2007-05-17 12:00:00,10.88,10.91,10.87,10.91,374000.0,10.7836,10.8134,10.7737,10.8134,374000.0
2007-05-17 12:10:00,10.91,10.94,10.88,10.91,311600.0,10.8134,10.8431,10.7836,10.8134,311600.0
2007-05-17 12:20:00,10.91,10.93,10.86,10.9,189200.0,10.8134,10.8332,10.7638,10.8035,189200.0
2007-05-17 12:30:00,10.9,10.9,10.86,10.88,328000.0,10.8035,10.8035,10.7638,10.7836,328000.0
2007-05-17 12:40:00,10.88,10.89,10.87,10.88,300800.0,10.7836,10.7936,10.7737,10.7836,300800.0
2007-05-17 12:50:00,10.88,10.89,10.86,10.88,196800.0,10.7836,10.7936,10.7638,10.7836,196800.0
2007-05-17 13:00:00,10.88,10.89,10.86,10.88,234400.0,10.7836,10.7936,10.7638,10.7836,234400.0
2007-05-17 13:10:00,10.88,10.9,10.87,10.88,188800.0,10.7836,10.8035,10.7737,10.7836,188800.0
2007-05-17 13:20:00,10.88,10.88,10.87,10.87,118400.0,10.7836,10.7836,10.7737,10.7737,118400.0
2007-05-17 13:30:00,10.87,10.9,10.85,10.85,236000.0,10.7737,10.8035,10.7539,10.7539,236000.0
2007-05-17 13:40:00,10.85,10.85,10.81,10.81,237600.0,10.7539,10.7539,10.7143,10.7143,237600.0
2007-05-17 13:50:00,10.81,10.81,10.79,10.81,101200.0,10.7143,10.7143,10.6944,10.7143,101200.0
2007-05-17 14:00:00,10.81,10.81,10.79,10.8,124400.0,10.7143,10.7143,10.6944,10.7044,124400.0
2007-05-17 14:10:00,10.8,10.83,10.79,10.83,247600.0,10.7044,10.7341,10.6944,10.7341,247600.0
2007-05-17 14:20:00,10.83,10.83,10.81,10.82,100800.0,10.7341,10.7341,10.7143,10.7242,100800.0
2007-05-17 14:30:00,10.82,10.83,10.79,10.81,246400.0,10.7242,10.7341,10.6944,10.7143,246400.0
2007-05-17 14:40:00,10.81,10.82,10.8,10.81,111200.0,10.7143,10.7242,10.7044,10.7143,111200.0
2007-05-17 14:50:00,10.81,10.85,10.81,10.83,176000.0,10.7143,10.7539,10.7143,10.7341,176000.0
2007-05-17 15:00:00,10.84,10.88,10.83,10.84,276400.0,10.744,10.7836,10.7341,10.744,276400.0
2007-05-17 15:10:00,10.84,10.85,10.8,10.82,251200.0,10.744,10.7539,10.7044,10.7242,251200.0
2007-05-17 15:20:00,10.82,10.83,10.81,10.81,136800.0,10.7242,10.7341,10.7143,10.7143,136800.0
2007-05-17 15:30:00,10.8,10.81,10.75,10.76,293600.0,10.7044,10.7143,10.6548,10.6647,293600.0
2007-05-17 15:40:00,10.76,10.76,10.72,10.75,473600.0,10.6647,10.6647,10.6251,10.6548,473600.0
2007-05-17 15:50:00,10.75,10.76,10.7,10.74,819600.0,10.6548,10.6647,10.6052,10.6449,819600.0
2007-05-18 09:30:00,10.78,10.79,10.69,10.72,166800.0,10.6845,10.6944,10.5953,10.6251,166800.0
2007-05-18 09:40:00,10.71,11.03,10.7,10.98,2035600.0,10.6152,10.9323,10.6052,10.8828,2035600.0
2007-05-18 09:50:00,10.97,11.01,10.9,10.98,945200.0,10.8729,10.9125,10.8035,10.8828,945200.0
2007-05-18 10:00:00,10.99,11.04,10.96,11.03,494400.0,10.8927,10.9422,10.8629,10.9323,494400.0
2007-05-18 10:10:00,11.02,11.29,11.02,11.22,1174000.0,10.9224,11.19,10.9224,11.1206,1174000.0
2007-05-18 10:20:00,11.22,11.3,11.18,11.18,927200.0,11.1206,11.1999,11.081,11.081,927200.0
2007-05-18 10:30:00,11.25,11.28,11.15,11.27,739600.0,11.1504,11.1801,11.0513,11.1702,739600.0
2007-05-18 10:40:00,11.26,11.27,11.15,11.16,577600.0,11.1603,11.1702,11.0513,11.0612,577600.0
2007-05-18 10:50:00,11.17,11.21,11.13,11.19,294400.0,11.0711,11.1107,11.0314,11.0909,294400.0
2007-05-18 11:00:00,11.19,11.2,11.1,11.13,305200.0,11.0909,11.1008,11.0017,11.0314,305200.0
2007-05-18 11:10:00,11.13,11.18,11.1,11.18,273200.0,11.0314,11.081,11.0017,11.081,273200.0
2007-05-18 11:20:00,11.18,11.25,11.18,11.24,361200.0,11.081,11.1504,11.081,11.1405,361200.0
2007-05-18 11:30:00,11.23,11.27,11.23,11.27,196400.0,11.1306,11.1702,11.1306,11.1702,196400.0
2007-05-18 11:40:00,11.27,11.3,11.22,11.28,389200.0,11.1702,11.1999,11.1206,11.1801,389200.0
2007-05-18 11:50:00,11.28,11.51,11.28,11.51,1012400.0,11.1801,11.4081,11.1801,11.4081,1012400.0
2007-05-18 12:00:00,11.51,11.54,11.43,11.5,896800.0,11.4081,11.4378,11.3288,11.3982,896800.0
2007-05-18 12:10:00,11.5,11.55,11.49,11.55,582800.0,11.3982,11.4477,11.3882,11.4477,582800.0
2007-05-18 12:20:00,11.55,11.57,11.52,11.56,451600.0,11.4477,11.4675,11.418,11.4576,451600.0
2007-05-18 12:30:00,11.56,11.63,11.52,11.55,896400.0,11.4576,11.527,11.418,11.4477,896400.0
2007-05-18 12:40:00,11.55,11.59,11.47,11.56,378000.0,11.4477,11.4874,11.3684,11.4576,378000.0
2007-05-18 12:50:00,11.56,11.57,11.51,11.52,318000.0,11.4576,11.4675,11.4081,11.418,318000.0
2007-05-18 13:00:00,11.52,11.59,11.49,11.59,321600.0,11.418,11.4874,11.3882,11.4874,321600.0
2007-05-18 13:10:00,11.59,11.59,11.39,11.42,1141600.0,11.4874,11.4874,11.2891,11.3189,1141600.0
2007-05-18 13:20:00,11.43,11.48,11.38,11.41,1112000.0,11.3288,11.3783,11.2792,11.309,1112000.0
2007-05-18 13:30:00,11.46,11.46,11.38,11.44,629600.0,11.3585,11.3585,11.2792,11.3387,629600.0
2007-05-18 13:40:00,11.44,11.46,11.42,11.43,260400.0,11.3387,11.3585,11.3189,11.3288,260400.0
2007-05-18 13:50:00,11.43,11.43,11.37,11.39,388400.0,11.3288,11.3288,11.2693,11.2891,388400.0
2007-05-18 14:00:00,11.4,11.4,11.38,11.4,146400.0,11.299,11.299,11.2792,11.299,146400.0
2007-05-18 14:10:00,11.4,11.42,11.38,11.4,222000.0,11.299,11.3189,11.2792,11.299,222000.0
2007-05-18 14:20:00,11.4,11.42,11.38,11.38,234800.0,11.299,11.3189,11.2792,11.2792,234800.0
2007-05-18 14:30:00,11.38,11.38,11.37,11.38,337600.0,11.2792,11.2792,11.2693,11.2792,337600.0
2007-05-18 14:40:00,11.38,11.38,11.32,11.35,370000.0,11.2792,11.2792,11.2198,11.2495,370000.0
2007-05-18 14:50:00,11.36,11.41,11.36,11.39,452800.0,11.2594,11.309,11.2594,11.2891,452800.0
2007-05-18 15:00:00,11.38,11.42,11.38,11.41,281600.0,11.2792,11.3189,11.2792,11.309,281600.0
2007-05-18 15:10:00,11.42,11.46,11.4,11.43,438800.0,11.3189,11.3585,11.299,11.3288,438800.0
2007-05-18 15:20:00,11.43,11.46,11.42,11.43,400400.0,11.3288,11.3585,11.3189,11.3288,400400.0
2007-05-18 15:30:00,11.43,11.43,11.38,11.39,464400.0,11.3288,11.3288,11.2792,11.2891,464400.0
2007-05-18 15:40:00,11.38,11.43,11.38,11.43,397600.0,11.2792,11.3288,11.2792,11.3288,397600.0
2007-05-18 15:50:00,11.43,11.47,11.41,11.46,656800.0,11.3288,11.3684,11.309,11.3585,656800.0
2007-05-21 09:30:00,11.99,12.33,11.77,12.32,2468800.0,11.8838,12.2208,11.6658,12.2109,2468800.0
2007-05-21 09:40:00,12.31,12.47,12.29,12.31,1810000.0,12.201,12.3596,12.1812,12.201,1810000.0
2007-05-21 09:50:00,12.31,12.49,12.26,12.26,1180800.0,12.201,12.3794,12.1514,12.1514,1180800.0
2007-05-21 10:00:00,12.28,12.38,12.2,12.37,1179200.0,12.1713,12.2704,12.092,12.2605,1179200.0
2007-05-21 10:10:00,12.36,12.37,12.26,12.29,477200.0,12.2505,12.2605,12.1514,12.1812,477200.0
2007-05-21 10:20:00,12.3,12.3,12.21,12.22,410000.0,12.1911,12.1911,12.1019,12.1118,410000.0
2007-05-21 10:30:00,12.22,12.22,12.06,12.11,900000.0,12.1118,12.1118,11.9532,12.0028,900000.0
2007-05-21 10:40:00,12.11,12.16,12.09,12.1,504000.0,12.0028,12.0523,11.9829,11.9928,504000.0
2007-05-21 10:50:00,12.1,12.15,12.03,12.13,497600.0,11.9928,12.0424,11.9235,12.0226,497600.0
2007-05-21 11:00:00,12.13,12.14,11.95,12.01,579200.0,12.0226,12.0325,11.8442,11.9036,579200.0
2007-05-21 11:10:00,12.0,12.0,11.96,11.97,202800.0,11.8937,11.8937,11.8541,11.864,202800.0
2007-05-21 11:20:00,11.97,12.05,11.97,12.05,205600.0,11.864,11.9433,11.864,11.9433,205600.0
2007-05-21 11:30:00,12.04,12.05,12.0,12.04,130000.0,11.9334,11.9433,11.8937,11.9334,130000.0
2007-05-21 11:40:00,12.03,12.09,12.03,12.06,172800.0,11.9235,11.9829,11.9235,11.9532,172800.0
2007-05-21 11:50:00,12.06,12.09,12.02,12.07,134400.0,11.9532,11.9829,11.9136,11.9631,134400.0
2007-05-21 12:00:00,12.07,12.11,12.03,12.1,181200.0,11.9631,12.0028,11.9235,11.9928,181200.0
2007-05-21 12:10:00,12.1,12.1,12.05,12.08,114400.0,11.9928,11.9928,11.9433,11.973,114400.0
2007-05-21 12:20:00,12.09,12.1,12.08,12.1,88800.0,11.9829,11.9928,11.973,11.9928,88800.0
2007-05-21 12:30:00,12.1,12.11,12.08,12.09,172400.0,11.9928,12.0028,11.973,11.9829,172400.0
2007-05-21 12:40:00,12.09,12.1,12.06,12.07,98000.0,11.9829,11.9928,11.9532,11.9631,98000.0
2007-05-21 12:50:00,12.07,12.08,12.02,12.05,100000.0,11.9631,11.973,11.9136,11.9433,100000.0
2007-05-21 13:00:00,12.05,12.07,12.03,12.05,68400.0,11.9433,11.9631,11.9235,11.9433,68400.0
2007-05-21 13:10:00,12.05,12.06,12.03,12.04,102400.0,11.9433,11.9532,11.9235,11.9334,102400.0
2007-05-21 13:20:00,12.04,12.06,12.03,12.04,51200.0,11.9334,11.9532,11.9235,11.9334,51200.0
2007-05-21 13:30:00,12.03,12.03,11.96,11.96,195200.0,11.9235,11.9235,11.8541,11.8541,195200.0
2007-05-21 13:40:00,11.96,11.96,11.91,11.96,166000.0,11.8541,11.8541,11.8045,11.8541,166000.0
2007-05-21 13:50:00,11.96,11.98,11.92,11.94,132800.0,11.8541,11.8739,11.8144,11.8343,132800.0
2007-05-21 14:00:00,11.94,11.94,11.89,11.92,125200.0,11.8343,11.8343,11.7847,11.8144,125200.0
2007-05-21 14:10:00,11.92,11.95,11.91,11.94,111600.0,11.8144,11.8442,11.8045,11.8343,111600.0
2007-05-21 14:20:00,11.94,11.97,11.93,11.93,88800.0,11.8343,11.864,11.8244,11.8244,88800.0
2007-05-21 14:30:00,11.92,11.98,11.92,11.98,86000.0,11.8144,11.8739,11.8144,11.8739,86000.0
2007-05-21 14:40:00,11.98,12.01,11.96,11.99,263200.0,11.8739,11.9036,11.8541,11.8838,263200.0
2007-05-21 14:50:00,11.99,12.0,11.93,11.96,174800.0,11.8838,11.8937,11.8244,11.8541,174800.0
2007-05-21 15:00:00,11.96,11.99,11.92,11.94,165600.0,11.8541,11.8838,11.8144,11.8343,165600.0
2007-05-21 15:10:00,11.94,11.96,11.92,11.94,318800.0,11.8343,11.8541,11.8144,11.8343,318800.0
2007-05-21 15:20:00,11.94,11.95,11.87,11.89,217200.0,11.8343,11.8442,11.7649,11.7847,217200.0
2007-05-21 15:30:00,11.89,11.93,11.89,11.93,213600.0,11.7847,11.8244,11.7847,11.8244,213600.0
2007-05-21 15:40:00,11.94,11.97,11.93,11.97,251600.0,11.8343,11.864,11.8244,11.864,251600.0
2007-05-21 15:50:00,11.96,11.97,11.89,11.94,553600.0,11.8541,11.864,11.7847,11.8343,553600.0
2007-05-22 09:30:00,12.05,12.11,11.94,11.94,339600.0,11.9433,12.0028,11.8343,11.8343,339600.0
2007-05-22 09:40:00,11.94,11.97,11.88,11.93,181600.0,11.8343,11.864,11.7748,11.8244,181600.0
2007-05-22 09:50:00,11.92,11.93,11.88,11.88,178800.0,11.8144,11.8244,11.7748,11.7748,178800.0
2007-05-22 10:00:00,11.89,11.91,11.74,11.76,347600.0,11.7847,11.8045,11.636,11.6559,347600.0
2007-05-22 10:10:00,11.77,11.87,11.77,11.81,227600.0,11.6658,11.7649,11.6658,11.7054,227600.0
2007-05-22 10:20:00,11.81,11.84,11.8,11.83,207600.0,11.7054,11.7351,11.6955,11.7252,207600.0
2007-05-22 10:30:00,11.84,11.84,11.8,11.83,137600.0,11.7351,11.7351,11.6955,11.7252,137600.0
2007-05-22 10:40:00,11.83,11.84,11.8,11.83,161200.0,11.7252,11.7351,11.6955,11.7252,161200.0
2007-05-22 10:50:00,11.83,11.83,11.77,11.78,114000.0,11.7252,11.7252,11.6658,11.6757,114000.0
2007-05-22 11:00:00,11.78,11.84,11.78,11.81,123600.0,11.6757,11.7351,11.6757,11.7054,123600.0
2007-05-22 11:10:00,11.81,11.84,11.81,11.84,64000.0,11.7054,11.7351,11.7054,11.7351,64000.0
2007-05-22 11:20:00,11.84,11.91,11.84,11.88,152400.0,11.7351,11.8045,11.7351,11.7748,152400.0
2007-05-22 11:30:00,11.88,11.89,11.88,11.88,57200.0,11.7748,11.7847,11.7748,11.7748,57200.0
2007-05-22 11:40:00,11.88,11.88,11.85,11.87,74800.0,11.7748,11.7748,11.7451,11.7649,74800.0
2007-05-22 11:50:00,11.88,11.88,11.86,11.86,76800.0,11.7748,11.7748,11.755,11.755,76800.0
2007-05-22 12:00:00,11.86,11.87,11.82,11.83,85600.0,11.755,11.7649,11.7153,11.7252,85600.0
2007-05-22 12:10:00,11.83,11.84,11.81,11.81,57600.0,11.7252,11.7351,11.7054,11.7054,57600.0
2007-05-22 12:20:00,11.81,11.83,11.81,11.82,135200.0,11.7054,11.7252,11.7054,11.7153,135200.0
2007-05-22 12:30:00,11.82,11.84,11.81,11.81,131600.0,11.7153,11.7351,11.7054,11.7054,131600.0
2007-05-22 12:40:00,11.81,11.82,11.8,11.81,145200.0,11.7054,11.7153,11.6955,11.7054,145200.0
2007-05-22 12:50:00,11.81,11.84,11.8,11.84,86000.0,11.7054,11.7351,11.6955,11.7351,86000.0
2007-05-22 13:00:00,11.83,11.83,11.81,11.83,50000.0,11.7252,11.7252,11.7054,11.7252,50000.0
2007-05-22 13:10:00,11.83,11.86,11.81,11.81,73200.0,11.7252,11.755,11.7054,11.7054,73200.0
2007-05-22 13:20:00,11.8,11.81,11.8,11.81,61600.0,11.6955,11.7054,11.6955,11.7054,61600.0
2007-05-22 13:30:00,11.81,11.83,11.81,11.81,56800.0,11.7054,11.7252,11.7054,11.7054,56800.0
2007-05-22 13:40:00,11.81,11.81,11.79,11.8,89200.0,11.7054,11.7054,11.6856,11.6955,89200.0
2007-05-22 13:50:00,11.79,11.81,11.78,11.78,119200.0,11.6856,11.7054,11.6757,11.6757,119200.0
2007-05-22 14:00:00,11.79,11.83,11.78,11.82,54400.0,11.6856,11.7252,11.6757,11.7153,54400.0
2007-05-22 14:10:00,11.82,11.83,11.8,11.81,217600.0,11.7153,11.7252,11.6955,11.7054,217600.0
2007-05-22 14:20:00,11.81,11.83,11.81,11.81,134000.0,11.7054,11.7252,11.7054,11.7054,134000.0
2007-05-22 14:30:00,11.82,11.83,11.81,11.81,119200.0,11.7153,11.7252,11.7054,11.7054,119200.0
2007-05-22 14:40:00,11.81,11.83,11.8,11.82,92400.0,11.7054,11.7252,11.6955,11.7153,92400.0
2007-05-22 14:50:00,11.82,11.83,11.82,11.83,121200.0,11.7153,11.7252,11.7153,11.7252,121200.0
2007-05-22 15:00:00,11.83,11.83,11.8,11.82,115600.0,11.7252,11.7252,11.6955,11.7153,115600.0
2007-05-22 15:10:00,11.83,11.83,11.78,11.78,88000.0,11.7252,11.7252,11.6757,11.6757,88000.0
2007-05-22 15:20:00,11.78,11.78,11.77,11.78,231600.0,11.6757,11.6757,11.6658,11.6757,231600.0
2007-05-22 15:30:00,11.78,11.81,11.77,11.77,336800.0,11.6757,11.7054,11.6658,11.6658,336800.0
2007-05-22 15:40:00,11.77,11.79,11.76,11.78,279200.0,11.6658,11.6856,11.6559,11.6757,279200.0
2007-05-22 15:50:00,11.78,11.79,11.75,11.77,293200.0,11.6757,11.6856,11.6459,11.6658,293200.0
2007-05-23 09:30:00,11.74,11.82,11.71,11.75,186000.0,11.636,11.7153,11.6063,11.6459,186000.0
2007-05-23 09:40:00,11.76,11.82,11.75,11.81,91600.0,11.6559,11.7153,11.6459,11.7054,91600.0
2007-05-23 09:50:00,11.81,11.82,11.77,11.77,90000.0,11.7054,11.7153,11.6658,11.6658,90000.0
2007-05-23 10:00:00,11.77,11.8,11.77,11.79,115600.0,11.6658,11.6955,11.6658,11.6856,115600.0
2007-05-23 10:10:00,11.8,11.8,11.76,11.78,79200.0,11.6955,11.6955,11.6559,11.6757,79200.0
2007-05-23 10:20:00,11.78,11.78,11.74,11.77,76400.0,11.6757,11.6757,11.636,11.6658,76400.0
2007-05-23 10:30:00,11.77,11.77,11.74,11.74,103200.0,11.6658,11.6658,11.636,11.636,103200.0
2007-05-23 10:40:00,11.74,11.74,11.71,11.71,90400.0,11.636,11.636,11.6063,11.6063,90400.0
2007-05-23 10:50:00,11.71,11.72,11.63,11.67,158000.0,11.6063,11.6162,11.527,11.5667,158000.0
2007-05-23 11:00:00,11.67,11.67,11.66,11.67,60000.0,11.5667,11.5667,11.5567,11.5667,60000.0
2007-05-23 11:10:00,11.67,11.7,11.65,11.68,74400.0,11.5667,11.5964,11.5468,11.5766,74400.0
2007-05-23 11:20:00,11.68,11.69,11.67,11.69,71600.0,11.5766,11.5865,11.5667,11.5865,71600.0
2007-05-23 11:30:00,11.69,11.69,11.64,11.64,154000.0,11.5865,11.5865,11.5369,11.5369,154000.0
2007-05-23 11:40:00,11.65,11.67,11.65,11.65,135200.0,11.5468,11.5667,11.5468,11.5468,135200.0
2007-05-23 11:50:00,11.65,11.67,11.65,11.66,63600.0,11.5468,11.5667,11.5468,11.5567,63600.0
2007-05-23 12:00:00,11.66,11.67,11.65,11.67,66400.0,11.5567,11.5667,11.5468,11.5667,66400.0
2007-05-23 12:10:00,11.67,11.67,11.66,11.66,80800.0,11.5667,11.5667,11.5567,11.5567,80800.0
2007-05-23 12:20:00,11.66,11.69,11.66,11.68,52400.0,11.5567,11.5865,11.5567,11.5766,52400.0
2007-05-23 12:30:00,11.69,11.73,11.68,11.73,80800.0,11.5865,11.6261,11.5766,11.6261,80800.0
2007-05-23 12:40:00,11.72,11.75,11.71,11.74,46000.0,11.6162,11.6459,11.6063,11.636,46000.0
2007-05-23 12:50:00,11.74,11.75,11.73,11.73,25200.0,11.636,11.6459,11.6261,11.6261,25200.0
2007-05-23 13:00:00,11.73,11.77,11.73,11.77,41600.0,11.6261,11.6658,11.6261,11.6658,41600.0
2007-05-23 13:10:00,11.77,11.77,11.73,11.74,56800.0,11.6658,11.6658,11.6261,11.636,56800.0
2007-05-23 13:20:00,11.74,11.74,11.71,11.72,38000.0,11.636,11.636,11.6063,11.6162,38000.0
2007-05-23 13:30:00,11.72,11.72,11.7,11.7,80800.0,11.6162,11.6162,11.5964,11.5964,80800.0
2007-05-23 13:40:00,11.7,11.71,11.69,11.71,64400.0,11.5964,11.6063,11.5865,11.6063,64400.0
2007-05-23 13:50:00,11.7,11.7,11.66,11.67,60000.0,11.5964,11.5964,11.5567,11.5667,60000.0
2007-05-23 14:00:00,11.66,11.67,11.65,11.67,60400.0,11.5567,11.5667,11.5468,11.5667,60400.0
2007-05-23 14:10:00,11.67,11.67,11.6,11.62,193200.0,11.5667,11.5667,11.4973,11.5171,193200.0
2007-05-23 14:20:00,11.62,11.62,11.56,11.56,175600.0,11.5171,11.5171,11.4576,11.4576,175600.0
2007-05-23 14:30:00,11.56,11.59,11.55,11.55,116800.0,11.4576,11.4874,11.4477,11.4477,116800.0
2007-05-23 14:40:00,11.55,11.59,11.54,11.57,87200.0,11.4477,11.4874,11.4378,11.4675,87200.0
2007-05-23 14:50:00,11.57,11.6,11.56,11.58,87200.0,11.4675,11.4973,11.4576,11.4775,87200.0
2007-05-23 15:00:00,11.58,11.59,11.55,11.55,58000.0,11.4775,11.4874,11.4477,11.4477,58000.0
2007-05-23 15:10:00,11.54,11.58,11.5,11.57,408800.0,11.4378,11.4775,11.3982,11.4675,408800.0
2007-05-23 15:20:00,11.56,11.61,11.55,11.6,142000.0,11.4576,11.5072,11.4477,11.4973,142000.0
2007-05-23 15:30:00,11.6,11.6,11.56,11.6,131600.0,11.4973,11.4973,11.4576,11.4973,131600.0
2007-05-23 15:40:00,11.59,11.59,11.55,11.55,196400.0,11.4874,11.4874,11.4477,11.4477,196400.0
2007-05-23 15:50:00,11.56,11.58,11.53,11.57,289200.0,11.4576,11.4775,11.4279,11.4675,289200.0
2007-05-24 09:30:00,11.33,11.44,11.25,11.27,744800.0,11.2297,11.3387,11.1504,11.1702,744800.0
2007-05-24 09:40:00,11.27,11.27,11.19,11.27,692000.0,11.1702,11.1702,11.0909,11.1702,692000.0
2007-05-24 09:50:00,11.26,11.27,11.2,11.23,641600.0,11.1603,11.1702,11.1008,11.1306,641600.0
2007-05-24 10:00:00,11.23,11.31,11.22,11.28,337200.0,11.1306,11.2098,11.1206,11.1801,337200.0
2007-05-24 10:10:00,11.28,11.28,11.24,11.26,305200.0,11.1801,11.1801,11.1405,11.1603,305200.0
2007-05-24 10:20:00,11.26,11.34,11.26,11.34,332000.0,11.1603,11.2396,11.1603,11.2396,332000.0
2007-05-24 10:30:00,11.34,11.41,11.33,11.33,343200.0,11.2396,11.309,11.2297,11.2297,343200.0
2007-05-24 10:40:00,11.33,11.33,11.27,11.31,264000.0,11.2297,11.2297,11.1702,11.2098,264000.0
2007-05-24 10:50:00,11.31,11.34,11.25,11.28,124000.0,11.2098,11.2396,11.1504,11.1801,124000.0
2007-05-24 11:00:00,11.28,11.31,11.27,11.3,128000.0,11.1801,11.2098,11.1702,11.1999,128000.0
2007-05-24 11:10:00,11.3,11.3,11.26,11.27,407200.0,11.1999,11.1999,11.1603,11.1702,407200.0
2007-05-24 11:20:00,11.27,11.28,11.24,11.24,103600.0,11.1702,11.1801,11.1405,11.1405,103600.0
2007-05-24 11:30:00,11.24,11.26,11.21,11.26,128400.0,11.1405,11.1603,11.1107,11.1603,128400.0
2007-05-24 11:40:00,11.26,11.27,11.23,11.25,224000.0,11.1603,11.1702,11.1306,11.1504,224000.0
2007-05-24 11:50:00,11.25,11.29,11.25,11.29,80800.0,11.1504,11.19,11.1504,11.19,80800.0
2007-05-24 12:00:00,11.29,11.29,11.22,11.22,125600.0,11.19,11.19,11.1206,11.1206,125600.0
2007-05-24 12:10:00,11.2,11.23,11.17,11.17,256000.0,11.1008,11.1306,11.0711,11.0711,256000.0
2007-05-24 12:20:00,11.17,11.2,11.14,11.17,192000.0,11.0711,11.1008,11.0413,11.0711,192000.0
2007-05-24 12:30:00,11.17,11.19,11.11,11.13,189600.0,11.0711,11.0909,11.0116,11.0314,189600.0
2007-05-24 12:40:00,11.13,11.13,11.08,11.1,337200.0,11.0314,11.0314,10.9819,11.0017,337200.0
2007-05-24 12:50:00,11.1,11.1,11.06,11.08,160400.0,11.0017,11.0017,10.9621,10.9819,160400.0
2007-05-24 13:00:00,11.08,11.09,11.06,11.06,123200.0,10.9819,10.9918,10.9621,10.9621,123200.0
2007-05-24 13:10:00,11.07,11.1,11.04,11.1,320000.0,10.972,11.0017,10.9422,11.0017,320000.0
2007-05-24 13:20:00,11.1,11.13,11.08,11.08,137200.0,11.0017,11.0314,10.9819,10.9819,137200.0
2007-05-24 13:30:00,11.08,11.09,11.06,11.06,67200.0,10.9819,10.9918,10.9621,10.9621,67200.0
2007-05-24 13:40:00,11.07,11.13,11.06,11.1,103200.0,10.972,11.0314,10.9621,11.0017,103200.0
2007-05-24 13:50:00,11.1,11.12,11.09,11.12,76000.0,11.0017,11.0215,10.9918,11.0215,76000.0
2007-05-24 14:00:00,11.12,11.13,11.11,11.12,107600.0,11.0215,11.0314,11.0116,11.0215,107600.0
2007-05-24 14:10:00,11.12,11.13,11.08,11.13,296400.0,11.0215,11.0314,10.9819,11.0314,296400.0
2007-05-24 14:20:00,11.13,11.15,11.12,11.12,149200.0,11.0314,11.0513,11.0215,11.0215,149200.0
2007-05-24 14:30:00,11.12,11.13,11.09,11.1,178400.0,11.0215,11.0314,10.9918,11.0017,178400.0
2007-05-24 14:40:00,11.1,11.11,11.04,11.08,186400.0,11.0017,11.0116,10.9422,10.9819,186400.0
2007-05-24 14:50:00,11.08,11.13,11.07,11.12,189600.0,10.9819,11.0314,10.972,11.0215,189600.0
2007-05-24 15:00:00,11.12,11.14,11.11,11.13,217600.0,11.0215,11.0413,11.0116,11.0314,217600.0
2007-05-24 15:10:00,11.13,11.14,11.12,11.13,142800.0,11.0314,11.0413,11.0215,11.0314,142800.0
2007-05-24 15:20:00,11.13,11.16,11.13,11.16,471600.0,11.0314,11.0612,11.0314,11.0612,471600.0
2007-05-24 15:30:00,11.16,11.16,11.14,11.15,368000.0,11.0612,11.0612,11.0413,11.0513,368000.0
2007-05-24 15:40:00,11.14,11.17,11.14,11.17,361200.0,11.0413,11.0711,11.0413,11.0711,361200.0
2007-05-24 15:50:00,11.17,11.24,11.17,11.24,592400.0,11.0711,11.1405,11.0711,11.1405,592400.0
2007-05-25 09:30:00,11.21,11.4,11.21,11.3,266000.0,11.1107,11.299,11.1107,11.1999,266000.0
2007-05-25 09:40:00,11.3,11.33,11.28,11.33,201600.0,11.1999,11.2297,11.1801,11.2297,201600.0
2007-05-25 09:50:00,11.33,11.36,11.31,11.33,80400.0,11.2297,11.2594,11.2098,11.2297,80400.0
2007-05-25 10:00:00,11.33,11.36,11.31,11.33,255200.0,11.2297,11.2594,11.2098,11.2297,255200.0
2007-05-25 10:10:00,11.33,11.41,11.33,11.4,157600.0,11.2297,11.309,11.2297,11.299,157600.0
2007-05-25 10:20:00,11.4,11.42,11.4,11.4,204400.0,11.299,11.3189,11.299,11.299,204400.0
2007-05-25 10:30:00,11.4,11.41,11.39,11.4,139200.0,11.299,11.309,11.2891,11.299,139200.0
2007-05-25 10:40:00,11.4,11.4,11.39,11.4,200000.0,11.299,11.299,11.2891,11.299,200000.0
2007-05-25 10:50:00,11.4,11.4,11.36,11.36,66400.0,11.299,11.299,11.2594,11.2594,66400.0
2007-05-25 11:00:00,11.36,11.38,11.36,11.38,150400.0,11.2594,11.2792,11.2594,11.2792,150400.0
2007-05-25 11:10:00,11.38,11.41,11.37,11.41,84800.0,11.2792,11.309,11.2693,11.309,84800.0
2007-05-25 11:20:00,11.41,11.41,11.39,11.39,49200.0,11.309,11.309,11.2891,11.2891,49200.0
2007-05-25 11:30:00,11.39,11.4,11.38,11.4,83600.0,11.2891,11.299,11.2792,11.299,83600.0
2007-05-25 11:40:00,11.4,11.52,11.39,11.52,504400.0,11.299,11.418,11.2891,11.418,504400.0
2007-05-25 11:50:00,11.52,11.54,11.49,11.52,552800.0,11.418,11.4378,11.3882,11.418,552800.0
2007-05-25 12:00:00,11.51,11.54,11.5,11.52,160000.0,11.4081,11.4378,11.3982,11.418,160000.0
2007-05-25 12:10:00,11.52,11.53,11.49,11.53,555600.0,11.418,11.4279,11.3882,11.4279,555600.0
2007-05-25 12:20:00,11.52,11.54,11.52,11.54,374400.0,11.418,11.4378,11.418,11.4378,374400.0
2007-05-25 12:30:00,11.54,11.54,11.52,11.52,136400.0,11.4378,11.4378,11.418,11.418,136400.0
2007-05-25 12:40:00,11.53,11.53,11.46,11.47,151200.0,11.4279,11.4279,11.3585,11.3684,151200.0
2007-05-25 12:50:00,11.47,11.5,11.45,11.49,386400.0,11.3684,11.3982,11.3486,11.3882,386400.0
2007-05-25 13:00:00,11.49,11.51,11.49,11.5,136800.0,11.3882,11.4081,11.3882,11.3982,136800.0
2007-05-25 13:10:00,11.51,11.52,11.47,11.48,69200.0,11.4081,11.418,11.3684,11.3783,69200.0
2007-05-25 13:20:00,11.49,11.51,11.47,11.49,55200.0,11.3882,11.4081,11.3684,11.3882,55200.0
2007-05-25 13:30:00,11.49,11.51,11.49,11.49,77600.0,11.3882,11.4081,11.3882,11.3882,77600.0
2007-05-25 13:40:00,11.5,11.51,11.49,11.5,38800.0,11.3982,11.4081,11.3882,11.3982,38800.0
2007-05-25 13:50:00,11.5,11.5,11.47,11.49,76000.0,11.3982,11.3982,11.3684,11.3882,76000.0
2007-05-25 14:00:00,11.49,11.51,11.47,11.51,92800.0,11.3882,11.4081,11.3684,11.4081,92800.0
2007-05-25 14:10:00,11.51,11.51,11.49,11.5,159200.0,11.4081,11.4081,11.3882,11.3982,159200.0
2007-05-25 14:20:00,11.5,11.51,11.49,11.51,59200.0,11.3982,11.4081,11.3882,11.4081,59200.0
2007-05-25 14:30:00,11.51,11.52,11.49,11.5,79200.0,11.4081,11.418,11.3882,11.3982,79200.0
2007-05-25 14:40:00,11.5,11.51,11.49,11.5,93600.0,11.3982,11.4081,11.3882,11.3982,93600.0
2007-05-25 14:50:00,11.5,11.51,11.49,11.49,114000.0,11.3982,11.4081,11.3882,11.3882,114000.0
2007-05-25 15:00:00,11.49,11.51,11.49,11.51,67600.0,11.3882,11.4081,11.3882,11.4081,67600.0
2007-05-25 15:10:00,11.51,11.52,11.51,11.51,98000.0,11.4081,11.418,11.4081,11.4081,98000.0
2007-05-25 15:20:00,11.51,11.53,11.5,11.52,98800.0,11.4081,11.4279,11.3982,11.418,98800.0
2007-05-25 15:30:00,11.53,11.53,11.5,11.51,153600.0,11.4279,11.4279,11.3982,11.4081,153600.0
2007-05-25 15:40:00,11.51,11.55,11.51,11.55,168400.0,11.4081,11.4477,11.4081,11.4477,168400.0
2007-05-25 15:50:00,11.55,11.56,11.5,11.53,460800.0,11.4477,11.4576,11.3982,11.4279,460800.0
2007-05-29 09:30:00,11.72,11.72,11.39,11.45,397600.0,11.6162,11.6162,11.2891,11.3486,397600.0
2007-05-29 09:40:00,11.45,11.49,11.44,11.46,240400.0,11.3486,11.3882,11.3387,11.3585,240400.0
2007-05-29 09:50:00,11.45,11.48,11.35,11.42,437200.0,11.3486,11.3783,11.2495,11.3189,437200.0
2007-05-29 10:00:00,11.42,11.49,11.4,11.43,370800.0,11.3189,11.3882,11.299,11.3288,370800.0
2007-05-29 10:10:00,11.43,11.48,11.42,11.46,102800.0,11.3288,11.3783,11.3189,11.3585,102800.0
2007-05-29 10:20:00,11.46,11.46,11.42,11.44,88400.0,11.3585,11.3585,11.3189,11.3387,88400.0
2007-05-29 10:30:00,11.44,11.45,11.43,11.44,60400.0,11.3387,11.3486,11.3288,11.3387,60400.0
2007-05-29 10:40:00,11.44,11.46,11.41,11.41,103200.0,11.3387,11.3585,11.309,11.309,103200.0
2007-05-29 10:50:00,11.41,11.45,11.41,11.42,116800.0,11.309,11.3486,11.309,11.3189,116800.0
2007-05-29 11:00:00,11.42,11.42,11.4,11.41,70800.0,11.3189,11.3189,11.299,11.309,70800.0
2007-05-29 11:10:00,11.4,11.42,11.4,11.41,114800.0,11.299,11.3189,11.299,11.309,114800.0
2007-05-29 11:20:00,11.41,11.43,11.41,11.41,55200.0,11.309,11.3288,11.309,11.309,55200.0
2007-05-29 11:30:00,11.41,11.45,11.4,11.41,137200.0,11.309,11.3486,11.299,11.309,137200.0
2007-05-29 11:40:00,11.41,11.45,11.4,11.4,158000.0,11.309,11.3486,11.299,11.299,158000.0
2007-05-29 11:50:00,11.4,11.42,11.37,11.37,193200.0,11.299,11.3189,11.2693,11.2693,193200.0
2007-05-29 12:00:00,11.36,11.4,11.35,11.38,69600.0,11.2594,11.299,11.2495,11.2792,69600.0
2007-05-29 12:10:00,11.37,11.43,11.36,11.43,147600.0,11.2693,11.3288,11.2594,11.3288,147600.0
2007-05-29 12:20:00,11.43,11.43,11.4,11.42,66400.0,11.3288,11.3288,11.299,11.3189,66400.0
2007-05-29 12:30:00,11.41,11.43,11.4,11.41,99600.0,11.309,11.3288,11.299,11.309,99600.0
2007-05-29 12:40:00,11.42,11.42,11.39,11.4,78000.0,11.3189,11.3189,11.2891,11.299,78000.0
2007-05-29 12:50:00,11.4,11.43,11.4,11.42,52400.0,11.299,11.3288,11.299,11.3189,52400.0
2007-05-29 13:00:00,11.42,11.43,11.4,11.4,41600.0,11.3189,11.3288,11.299,11.299,41600.0
2007-05-29 13:10:00,11.4,11.41,11.4,11.4,80000.0,11.299,11.309,11.299,11.299,80000.0
2007-05-29 13:20:00,11.4,11.42,11.38,11.4,208800.0,11.299,11.3189,11.2792,11.299,208800.0
2007-05-29 13:30:00,11.4,11.42,11.38,11.38,85600.0,11.299,11.3189,11.2792,11.2792,85600.0
2007-05-29 13:40:00,11.38,11.4,11.38,11.38,163200.0,11.2792,11.299,11.2792,11.2792,163200.0
2007-05-29 13:50:00,11.38,11.43,11.38,11.41,77200.0,11.2792,11.3288,11.2792,11.309,77200.0
2007-05-29 14:00:00,11.4,11.43,11.4,11.43,84400.0,11.299,11.3288,11.299,11.3288,84400.0
2007-05-29 14:10:00,11.42,11.46,11.41,11.45,72800.0,11.3189,11.3585,11.309,11.3486,72800.0
2007-05-29 14:20:00,11.45,11.46,11.43,11.44,66800.0,11.3486,11.3585,11.3288,11.3387,66800.0
2007-05-29 14:30:00,11.44,11.45,11.42,11.43,53600.0,11.3387,11.3486,11.3189,11.3288,53600.0
2007-05-29 14:40:00,11.43,11.45,11.41,11.45,136000.0,11.3288,11.3486,11.309,11.3486,136000.0
2007-05-29 14:50:00,11.45,11.45,11.42,11.44,72800.0,11.3486,11.3486,11.3189,11.3387,72800.0
2007-05-29 15:00:00,11.44,11.45,11.43,11.44,101600.0,11.3387,11.3486,11.3288,11.3387,101600.0
2007-05-29 15:10:00,11.44,11.48,11.43,11.44,124800.0,11.3387,11.3783,11.3288,11.3387,124800.0
2007-05-29 15:20:00,11.44,11.46,11.43,11.45,139600.0,11.3387,11.3585,11.3288,11.3486,139600.0
2007-05-29 15:30:00,11.46,11.47,11.44,11.46,100400.0,11.3585,11.3684,11.3387,11.3585,100400.0
2007-05-29 15:40:00,11.46,11.47,11.44,11.44,139200.0,11.3585,11.3684,11.3387,11.3387,139200.0
2007-05-29 15:50:00,11.45,11.5,11.44,11.49,230000.0,11.3486,11.3982,11.3387,11.3882,230000.0
2007-05-30 09:30:00,11.47,11.47,11.37,11.4,46400.0,11.3684,11.3684,11.2693,11.299,46400.0
2007-05-30 09:40:00,11.4,11.48,11.39,11.44,194800.0,11.299,11.3783,11.2891,11.3387,194800.0
2007-05-30 09:50:00,11.44,11.52,11.43,11.51,214400.0,11.3387,11.418,11.3288,11.4081,214400.0
2007-05-30 10:00:00,11.52,11.54,11.49,11.53,58800.0,11.418,11.4378,11.3882,11.4279,58800.0
2007-05-30 10:10:00,11.53,11.6,11.53,11.58,178400.0,11.4279,11.4973,11.4279,11.4775,178400.0
2007-05-30 10:20:00,11.58,11.58,11.53,11.55,65200.0,11.4775,11.4775,11.4279,11.4477,65200.0
2007-05-30 10:30:00,11.55,11.57,11.54,11.54,30800.0,11.4477,11.4675,11.4378,11.4378,30800.0
2007-05-30 10:40:00,11.54,11.54,11.49,11.51,87600.0,11.4378,11.4378,11.3882,11.4081,87600.0
2007-05-30 10:50:00,11.51,11.51,11.49,11.51,68400.0,11.4081,11.4081,11.3882,11.4081,68400.0
2007-05-30 11:00:00,11.51,11.51,11.48,11.49,90000.0,11.4081,11.4081,11.3783,11.3882,90000.0
2007-05-30 11:10:00,11.49,11.51,11.48,11.5,60000.0,11.3882,11.4081,11.3783,11.3982,60000.0
2007-05-30 11:20:00,11.5,11.54,11.5,11.54,41200.0,11.3982,11.4378,11.3982,11.4378,41200.0
2007-05-30 11:30:00,11.54,11.54,11.51,11.52,65200.0,11.4378,11.4378,11.4081,11.418,65200.0
2007-05-30 11:40:00,11.52,11.72,11.52,11.65,422800.0,11.418,11.6162,11.418,11.5468,422800.0
2007-05-30 11:50:00,11.65,11.7,11.64,11.66,351600.0,11.5468,11.5964,11.5369,11.5567,351600.0
2007-05-30 12:00:00,11.65,11.94,11.65,11.89,812400.0,11.5468,11.8343,11.5468,11.7847,812400.0
2007-05-30 12:10:00,11.88,12.0,11.81,11.95,880400.0,11.7748,11.8937,11.7054,11.8442,880400.0
2007-05-30 12:20:00,11.94,11.95,11.93,11.94,190800.0,11.8343,11.8442,11.8244,11.8343,190800.0
2007-05-30 12:30:00,11.94,12.15,11.94,12.14,1535600.0,11.8343,12.0424,11.8343,12.0325,1535600.0
2007-05-30 12:40:00,12.14,12.35,12.14,12.27,2311200.0,12.0325,12.2406,12.0325,12.1613,2311200.0
2007-05-30 12:50:00,12.27,12.3,12.2,12.24,1070400.0,12.1613,12.1911,12.092,12.1316,1070400.0
2007-05-30 13:00:00,12.24,12.25,12.19,12.24,325200.0,12.1316,12.1415,12.082,12.1316,325200.0
2007-05-30 13:10:00,12.23,12.26,12.23,12.23,237600.0,12.1217,12.1514,12.1217,12.1217,237600.0
2007-05-30 13:20:00,12.23,12.26,12.21,12.25,336000.0,12.1217,12.1514,12.1019,12.1415,336000.0
2007-05-30 13:30:00,12.25,12.26,12.21,12.25,295200.0,12.1415,12.1514,12.1019,12.1415,295200.0
2007-05-30 13:40:00,12.24,12.38,12.24,12.35,652400.0,12.1316,12.2704,12.1316,12.2406,652400.0
2007-05-30 13:50:00,12.35,12.41,12.19,12.24,723200.0,12.2406,12.3001,12.082,12.1316,723200.0
2007-05-30 14:00:00,12.25,12.31,12.22,12.27,275200.0,12.1415,12.201,12.1118,12.1613,275200.0
2007-05-30 14:10:00,12.27,12.28,12.14,12.18,493600.0,12.1613,12.1713,12.0325,12.0721,493600.0
2007-05-30 14:20:00,12.18,12.26,12.15,12.23,332400.0,12.0721,12.1514,12.0424,12.1217,332400.0
2007-05-30 14:30:00,12.23,12.27,12.22,12.25,235200.0,12.1217,12.1613,12.1118,12.1415,235200.0
2007-05-30 14:40:00,12.24,12.26,12.21,12.24,211200.0,12.1316,12.1514,12.1019,12.1316,211200.0
2007-05-30 14:50:00,12.24,12.26,12.24,12.24,128400.0,12.1316,12.1514,12.1316,12.1316,128400.0
2007-05-30 15:00:00,12.25,12.27,12.21,12.21,249600.0,12.1415,12.1613,12.1019,12.1019,249600.0
2007-05-30 15:10:00,12.21,12.24,12.21,12.23,117200.0,12.1019,12.1316,12.1019,12.1217,117200.0
2007-05-30 15:20:00,12.23,12.25,12.21,12.25,318400.0,12.1217,12.1415,12.1019,12.1415,318400.0
2007-05-30 15:30:00,12.25,12.25,12.21,12.22,403600.0,12.1415,12.1415,12.1019,12.1118,403600.0
2007-05-30 15:40:00,12.22,12.22,12.15,12.16,420400.0,12.1118,12.1118,12.0424,12.0523,420400.0
2007-05-30 15:50:00,12.15,12.18,12.14,12.15,714400.0,12.0424,12.0721,12.0325,12.0424,714400.0
2007-05-31 09:30:00,12.35,12.35,12.17,12.23,387200.0,12.2406,12.2406,12.0622,12.1217,387200.0
2007-05-31 09:40:00,12.22,12.27,12.2,12.21,458400.0,12.1118,12.1613,12.092,12.1019,458400.0
2007-05-31 09:50:00,12.2,12.22,12.12,12.13,216800.0,12.092,12.1118,12.0127,12.0226,216800.0
2007-05-31 10:00:00,12.13,12.17,12.13,12.15,90000.0,12.0226,12.0622,12.0226,12.0424,90000.0
2007-05-31 10:10:00,12.16,12.16,12.09,12.1,116000.0,12.0523,12.0523,11.9829,11.9928,116000.0
2007-05-31 10:20:00,12.1,12.11,12.04,12.04,111200.0,11.9928,12.0028,11.9334,11.9334,111200.0
2007-05-31 10:30:00,12.05,12.1,12.05,12.09,228400.0,11.9433,11.9928,11.9433,11.9829,228400.0
2007-05-31 10:40:00,12.09,12.12,12.08,12.1,107200.0,11.9829,12.0127,11.973,11.9928,107200.0
2007-05-31 10:50:00,12.1,12.1,12.06,12.07,192000.0,11.9928,11.9928,11.9532,11.9631,192000.0
2007-05-31 11:00:00,12.07,12.08,12.0,12.06,407200.0,11.9631,11.973,11.8937,11.9532,407200.0
2007-05-31 11:10:00,12.05,12.08,11.96,11.96,258800.0,11.9433,11.973,11.8541,11.8541,258800.0
2007-05-31 11:20:00,11.96,11.97,11.94,11.95,191200.0,11.8541,11.864,11.8343,11.8442,191200.0
2007-05-31 11:30:00,11.95,11.96,11.94,11.95,99600.0,11.8442,11.8541,11.8343,11.8442,99600.0
2007-05-31 11:40:00,11.95,11.96,11.93,11.95,121200.0,11.8442,11.8541,11.8244,11.8442,121200.0
2007-05-31 11:50:00,11.94,11.96,11.94,11.96,71200.0,11.8343,11.8541,11.8343,11.8541,71200.0
2007-05-31 12:00:00,11.96,11.96,11.9,11.94,153200.0,11.8541,11.8541,11.7946,11.8343,153200.0
2007-05-31 12:10:00,11.95,11.97,11.92,11.96,79600.0,11.8442,11.864,11.8144,11.8541,79600.0
2007-05-31 12:20:00,11.96,11.96,11.93,11.94,82000.0,11.8541,11.8541,11.8244,11.8343,82000.0
2007-05-31 12:30:00,11.95,11.96,11.93,11.93,83600.0,11.8442,11.8541,11.8244,11.8244,83600.0
2007-05-31 12:40:00,11.93,11.96,11.92,11.96,102800.0,11.8244,11.8541,11.8144,11.8541,102800.0
2007-05-31 12:50:00,11.96,11.96,11.92,11.95,58400.0,11.8541,11.8541,11.8144,11.8442,58400.0
2007-05-31 13:00:00,11.95,11.96,11.88,11.88,138400.0,11.8442,11.8541,11.7748,11.7748,138400.0
2007-05-31 13:10:00,11.88,11.9,11.88,11.89,96000.0,11.7748,11.7946,11.7748,11.7847,96000.0
2007-05-31 13:20:00,11.89,11.89,11.83,11.85,147200.0,11.7847,11.7847,11.7252,11.7451,147200.0
2007-05-31 13:30:00,11.85,11.87,11.84,11.87,102000.0,11.7451,11.7649,11.7351,11.7649,102000.0
2007-05-31 13:40:00,11.87,11.88,11.83,11.88,95600.0,11.7649,11.7748,11.7252,11.7748,95600.0
2007-05-31 13:50:00,11.88,11.9,11.88,11.88,39200.0,11.7748,11.7946,11.7748,11.7748,39200.0
2007-05-31 14:00:00,11.89,11.89,11.85,11.88,136400.0,11.7847,11.7847,11.7451,11.7748,136400.0
2007-05-31 14:10:00,11.88,11.88,11.86,11.86,84400.0,11.7748,11.7748,11.755,11.755,84400.0
2007-05-31 14:20:00,11.86,11.9,11.84,11.89,201600.0,11.755,11.7946,11.7351,11.7847,201600.0
2007-05-31 14:30:00,11.89,11.9,11.88,11.9,88000.0,11.7847,11.7946,11.7748,11.7946,88000.0
2007-05-31 14:40:00,11.9,11.95,11.9,11.94,106800.0,11.7946,11.8442,11.7946,11.8343,106800.0
2007-05-31 14:50:00,11.94,11.94,11.9,11.9,160000.0,11.8343,11.8343,11.7946,11.7946,160000.0
2007-05-31 15:00:00,11.9,11.94,11.9,11.92,112800.0,11.7946,11.8343,11.7946,11.8144,112800.0
2007-05-31 15:10:00,11.91,11.94,11.91,11.92,124400.0,11.8045,11.8343,11.8045,11.8144,124400.0
2007-05-31 15:20:00,11.92,11.93,11.87,11.88,374800.0,11.8144,11.8244,11.7649,11.7748,374800.0
2007-05-31 15:30:00,11.88,11.88,11.83,11.83,314400.0,11.7748,11.7748,11.7252,11.7252,314400.0
2007-05-31 15:40:00,11.83,11.87,11.8,11.81,571600.0,11.7252,11.7649,11.6955,11.7054,571600.0
2007-05-31 15:50:00,11.81,11.82,11.79,11.81,921200.0,11.7054,11.7153,11.6856,11.7054,921200.0
2007-06-01 09:30:00,11.81,11.92,11.78,11.89,229200.0,11.7054,11.8144,11.6757,11.7847,229200.0
2007-06-01 09:40:00,11.88,11.95,11.83,11.87,352400.0,11.7748,11.8442,11.7252,11.7649,352400.0
2007-06-01 09:50:00,11.87,11.88,11.85,11.86,152800.0,11.7649,11.7748,11.7451,11.755,152800.0
2007-06-01 10:00:00,11.86,11.88,11.83,11.86,203600.0,11.755,11.7748,11.7252,11.755,203600.0
2007-06-01 10:10:00,11.86,11.9,11.83,11.9,106400.0,11.755,11.7946,11.7252,11.7946,106400.0
2007-06-01 10:20:00,11.9,11.9,11.87,11.87,94800.0,11.7946,11.7946,11.7649,11.7649,94800.0
2007-06-01 10:30:00,11.87,11.89,11.85,11.87,105200.0,11.7649,11.7847,11.7451,11.7649,105200.0
2007-06-01 10:40:00,11.87,11.87,11.83,11.84,174800.0,11.7649,11.7649,11.7252,11.7351,174800.0
2007-06-01 10:50:00,11.84,11.88,11.82,11.85,212400.0,11.7351,11.7748,11.7153,11.7451,212400.0
2007-06-01 11:00:00,11.85,11.88,11.84,11.87,96400.0,11.7451,11.7748,11.7351,11.7649,96400.0
2007-06-01 11:10:00,11.88,11.9,11.87,11.89,118400.0,11.7748,11.7946,11.7649,11.7847,118400.0
2007-06-01 11:20:00,11.88,11.89,11.84,11.88,118000.0,11.7748,11.7847,11.7351,11.7748,118000.0
2007-06-01 11:30:00,11.89,11.89,11.85,11.85,88800.0,11.7847,11.7847,11.7451,11.7451,88800.0
2007-06-01 11:40:00,11.85,11.89,11.84,11.85,106400.0,11.7451,11.7847,11.7351,11.7451,106400.0
2007-06-01 11:50:00,11.85,11.86,11.83,11.83,163200.0,11.7451,11.755,11.7252,11.7252,163200.0
2007-06-01 12:00:00,11.83,11.84,11.78,11.82,277200.0,11.7252,11.7351,11.6757,11.7153,277200.0
2007-06-01 12:10:00,11.82,11.88,11.82,11.87,201200.0,11.7153,11.7748,11.7153,11.7649,201200.0
2007-06-01 12:20:00,11.87,11.88,11.85,11.88,66400.0,11.7649,11.7748,11.7451,11.7748,66400.0
2007-06-01 12:30:00,11.88,11.9,11.87,11.9,70000.0,11.7748,11.7946,11.7649,11.7946,70000.0
2007-06-01 12:40:00,11.9,11.91,11.89,11.89,55600.0,11.7946,11.8045,11.7847,11.7847,55600.0
2007-06-01 12:50:00,11.89,11.91,11.89,11.89,107200.0,11.7847,11.8045,11.7847,11.7847,107200.0
2007-06-01 13:00:00,11.89,11.92,11.88,11.92,110800.0,11.7847,11.8144,11.7748,11.8144,110800.0
2007-06-01 13:10:00,11.92,11.95,11.9,11.95,82400.0,11.8144,11.8442,11.7946,11.8442,82400.0
2007-06-01 13:20:00,11.95,11.95,11.88,11.9,107200.0,11.8442,11.8442,11.7748,11.7946,107200.0
2007-06-01 13:30:00,11.9,11.9,11.89,11.89,90800.0,11.7946,11.7946,11.7847,11.7847,90800.0
2007-06-01 13:40:00,11.89,11.9,11.86,11.88,79600.0,11.7847,11.7946,11.755,11.7748,79600.0
2007-06-01 13:50:00,11.88,11.89,11.86,11.88,71200.0,11.7748,11.7847,11.755,11.7748,71200.0
2007-06-01 14:00:00,11.88,11.89,11.87,11.88,101600.0,11.7748,11.7847,11.7649,11.7748,101600.0
2007-06-01 14:10:00,11.88,11.89,11.87,11.87,82800.0,11.7748,11.7847,11.7649,11.7649,82800.0
2007-06-01 14:20:00,11.87,11.9,11.87,11.87,43200.0,11.7649,11.7946,11.7649,11.7649,43200.0
2007-06-01 14:30:00,11.88,11.88,11.86,11.86,69200.0,11.7748,11.7748,11.755,11.755,69200.0
2007-06-01 14:40:00,11.87,11.89,11.86,11.89,98000.0,11.7649,11.7847,11.755,11.7847,98000.0
2007-06-01 14:50:00,11.89,11.93,11.88,11.93,144400.0,11.7847,11.8244,11.7748,11.8244,144400.0
2007-06-01 15:00:00,11.92,11.93,11.9,11.92,143200.0,11.8144,11.8244,11.7946,11.8144,143200.0
2007-06-01 15:10:00,11.92,11.93,11.89,11.92,224000.0,11.8144,11.8244,11.7847,11.8144,224000.0
2007-06-01 15:20:00,11.92,11.94,11.91,11.94,167200.0,11.8144,11.8343,11.8045,11.8343,167200.0
2007-06-01 15:30:00,11.94,11.97,11.94,11.97,282000.0,11.8343,11.864,11.8343,11.864,282000.0
2007-06-01 15:40:00,11.97,12.02,11.96,11.99,251200.0,11.864,11.9136,11.8541,11.8838,251200.0
2007-06-01 15:50:00,11.99,11.99,11.96,11.98,276000.0,11.8838,11.8838,11.8541,11.8739,276000.0
2007-06-04 09:30:00,12.06,12.06,11.85,11.88,397200.0,11.9532,11.9532,11.7451,11.7748,397200.0
2007-06-04 09:40:00,11.87,11.93,11.86,11.9,196800.0,11.7649,11.8244,11.755,11.7946,196800.0
2007-06-04 09:50:00,11.9,11.9,11.81,11.81,151200.0,11.7946,11.7946,11.7054,11.7054,151200.0
2007-06-04 10:00:00,11.81,11.83,11.78,11.8,144800.0,11.7054,11.7252,11.6757,11.6955,144800.0
2007-06-04 10:10:00,11.8,11.8,11.76,11.78,168400.0,11.6955,11.6955,11.6559,11.6757,168400.0
2007-06-04 10:20:00,11.78,11.78,11.71,11.71,157200.0,11.6757,11.6757,11.6063,11.6063,157200.0
2007-06-04 10:30:00,11.71,11.75,11.71,11.74,134000.0,11.6063,11.6459,11.6063,11.636,134000.0
2007-06-04 10:40:00,11.74,11.74,11.68,11.68,94400.0,11.636,11.636,11.5766,11.5766,94400.0
2007-06-04 10:50:00,11.68,11.69,11.67,11.69,56400.0,11.5766,11.5865,11.5667,11.5865,56400.0
2007-06-04 11:00:00,11.69,11.71,11.68,11.71,68800.0,11.5865,11.6063,11.5766,11.6063,68800.0
2007-06-04 11:10:00,11.72,11.73,11.67,11.67,156400.0,11.6162,11.6261,11.5667,11.5667,156400.0
2007-06-04 11:20:00,11.67,11.67,11.65,11.65,135600.0,11.5667,11.5667,11.5468,11.5468,135600.0
2007-06-04 11:30:00,11.66,11.71,11.66,11.69,224000.0,11.5567,11.6063,11.5567,11.5865,224000.0
2007-06-04 11:40:00,11.69,11.7,11.68,11.69,70000.0,11.5865,11.5964,11.5766,11.5865,70000.0
2007-06-04 11:50:00,11.69,11.69,11.66,11.66,55600.0,11.5865,11.5865,11.5567,11.5567,55600.0
2007-06-04 12:00:00,11.67,11.69,11.65,11.68,96000.0,11.5667,11.5865,11.5468,11.5766,96000.0
2007-06-04 12:10:00,11.68,11.69,11.64,11.68,112800.0,11.5766,11.5865,11.5369,11.5766,112800.0
2007-06-04 12:20:00,11.68,11.69,11.65,11.68,118800.0,11.5766,11.5865,11.5468,11.5766,118800.0
2007-06-04 12:30:00,11.68,11.72,11.68,11.7,97600.0,11.5766,11.6162,11.5766,11.5964,97600.0
2007-06-04 12:40:00,11.7,11.72,11.68,11.69,81600.0,11.5964,11.6162,11.5766,11.5865,81600.0
2007-06-04 12:50:00,11.69,11.69,11.68,11.69,18400.0,11.5865,11.5865,11.5766,11.5865,18400.0
2007-06-04 13:00:00,11.69,11.7,11.69,11.7,106800.0,11.5865,11.5964,11.5865,11.5964,106800.0
2007-06-04 13:10:00,11.7,11.71,11.69,11.7,204000.0,11.5964,11.6063,11.5865,11.5964,204000.0
2007-06-04 13:20:00,11.7,11.7,11.65,11.66,336000.0,11.5964,11.5964,11.5468,11.5567,336000.0
2007-06-04 13:30:00,11.67,11.67,11.64,11.64,76000.0,11.5667,11.5667,11.5369,11.5369,76000.0
2007-06-04 13:40:00,11.64,11.64,11.63,11.63,54800.0,11.5369,11.5369,11.527,11.527,54800.0
2007-06-04 13:50:00,11.63,11.7,11.63,11.69,320000.0,11.527,11.5964,11.527,11.5865,320000.0
2007-06-04 14:00:00,11.7,11.78,11.66,11.72,411600.0,11.5964,11.6757,11.5567,11.6162,411600.0
2007-06-04 14:10:00,11.72,11.76,11.72,11.75,231600.0,11.6162,11.6559,11.6162,11.6459,231600.0
2007-06-04 14:20:00,11.75,11.78,11.75,11.75,126400.0,11.6459,11.6757,11.6459,11.6459,126400.0
2007-06-04 14:30:00,11.75,11.75,11.75,11.75,50400.0,11.6459,11.6459,11.6459,11.6459,50400.0
2007-06-04 14:40:00,11.75,11.75,11.74,11.74,88400.0,11.6459,11.6459,11.636,11.636,88400.0
2007-06-04 14:50:00,11.74,11.76,11.74,11.75,183600.0,11.636,11.6559,11.636,11.6459,183600.0
2007-06-04 15:00:00,11.74,11.75,11.74,11.74,119200.0,11.636,11.6459,11.636,11.636,119200.0
2007-06-04 15:10:00,11.74,11.76,11.72,11.76,192400.0,11.636,11.6559,11.6162,11.6559,192400.0
2007-06-04 15:20:00,11.75,11.76,11.74,11.74,285200.0,11.6459,11.6559,11.636,11.636,285200.0
2007-06-04 15:30:00,11.74,11.76,11.74,11.75,321200.0,11.636,11.6559,11.636,11.6459,321200.0
2007-06-04 15:40:00,11.75,11.79,11.74,11.77,248800.0,11.6459,11.6856,11.636,11.6658,248800.0
2007-06-04 15:50:00,11.77,11.78,11.73,11.74,367200.0,11.6658,11.6757,11.6261,11.636,367200.0
2007-06-05 09:30:00,11.64,11.64,11.29,11.4,1428800.0,11.5369,11.5369,11.19,11.299,1428800.0
2007-06-05 09:40:00,11.39,11.39,11.2,11.24,1573200.0,11.2891,11.2891,11.1008,11.1405,1573200.0
2007-06-05 09:50:00,11.24,11.4,11.18,11.4,1266400.0,11.1405,11.299,11.081,11.299,1266400.0
2007-06-05 10:00:00,11.4,11.47,11.32,11.37,944800.0,11.299,11.3684,11.2198,11.2693,944800.0
2007-06-05 10:10:00,11.37,11.44,11.36,11.43,275200.0,11.2693,11.3387,11.2594,11.3288,275200.0
2007-06-05 10:20:00,11.43,11.44,11.38,11.44,230800.0,11.3288,11.3387,11.2792,11.3387,230800.0
2007-06-05 10:30:00,11.44,11.48,11.4,11.48,241200.0,11.3387,11.3783,11.299,11.3783,241200.0
2007-06-05 10:40:00,11.48,11.55,11.47,11.55,316400.0,11.3783,11.4477,11.3684,11.4477,316400.0
2007-06-05 10:50:00,11.55,11.57,11.49,11.55,259600.0,11.4477,11.4675,11.3882,11.4477,259600.0
2007-06-05 11:00:00,11.55,11.62,11.55,11.6,286000.0,11.4477,11.5171,11.4477,11.4973,286000.0
2007-06-05 11:10:00,11.6,11.63,11.54,11.6,180800.0,11.4973,11.527,11.4378,11.4973,180800.0
2007-06-05 11:20:00,11.6,11.63,11.58,11.63,133200.0,11.4973,11.527,11.4775,11.527,133200.0
2007-06-05 11:30:00,11.63,11.63,11.56,11.59,280800.0,11.527,11.527,11.4576,11.4874,280800.0
2007-06-05 11:40:00,11.59,11.61,11.55,11.59,96400.0,11.4874,11.5072,11.4477,11.4874,96400.0
2007-06-05 11:50:00,11.59,11.6,11.54,11.59,98400.0,11.4874,11.4973,11.4378,11.4874,98400.0
2007-06-05 12:00:00,11.59,11.59,11.54,11.58,150800.0,11.4874,11.4874,11.4378,11.4775,150800.0
2007-06-05 12:10:00,11.58,11.58,11.54,11.54,112800.0,11.4775,11.4775,11.4378,11.4378,112800.0
2007-06-05 12:20:00,11.54,11.54,11.47,11.48,140800.0,11.4378,11.4378,11.3684,11.3783,140800.0
2007-06-05 12:30:00,11.48,11.6,11.48,11.58,125600.0,11.3783,11.4973,11.3783,11.4775,125600.0
2007-06-05 12:40:00,11.58,11.62,11.58,11.61,62400.0,11.4775,11.5171,11.4775,11.5072,62400.0
2007-06-05 12:50:00,11.61,11.63,11.6,11.61,124000.0,11.5072,11.527,11.4973,11.5072,124000.0
2007-06-05 13:00:00,11.61,11.63,11.59,11.63,134800.0,11.5072,11.527,11.4874,11.527,134800.0
2007-06-05 13:10:00,11.63,11.66,11.59,11.61,160000.0,11.527,11.5567,11.4874,11.5072,160000.0
2007-06-05 13:20:00,11.6,11.66,11.6,11.65,76800.0,11.4973,11.5567,11.4973,11.5468,76800.0
2007-06-05 13:30:00,11.65,11.66,11.59,11.66,108400.0,11.5468,11.5567,11.4874,11.5567,108400.0
2007-06-05 13:40:00,11.66,11.66,11.6,11.65,98400.0,11.5567,11.5567,11.4973,11.5468,98400.0
2007-06-05 13:50:00,11.65,11.72,11.64,11.69,607600.0,11.5468,11.6162,11.5369,11.5865,607600.0
2007-06-05 14:00:00,11.7,11.76,11.69,11.75,537600.0,11.5964,11.6559,11.5865,11.6459,537600.0
2007-06-05 14:10:00,11.75,11.75,11.71,11.73,238400.0,11.6459,11.6459,11.6063,11.6261,238400.0
2007-06-05 14:20:00,11.73,11.79,11.73,11.77,199600.0,11.6261,11.6856,11.6261,11.6658,199600.0
2007-06-05 14:30:00,11.77,11.78,11.73,11.77,247600.0,11.6658,11.6757,11.6261,11.6658,247600.0
2007-06-05 14:40:00,11.78,11.84,11.76,11.82,371200.0,11.6757,11.7351,11.6559,11.7153,371200.0
2007-06-05 14:50:00,11.82,11.89,11.82,11.85,466000.0,11.7153,11.7847,11.7153,11.7451,466000.0
2007-06-05 15:00:00,11.85,11.91,11.85,11.89,682400.0,11.7451,11.8045,11.7451,11.7847,682400.0
2007-06-05 15:10:00,11.9,11.94,11.87,11.93,1003200.0,11.7946,11.8343,11.7649,11.8244,1003200.0
2007-06-05 15:20:00,11.93,11.94,11.86,11.88,319200.0,11.8244,11.8343,11.755,11.7748,319200.0
2007-06-05 15:30:00,11.88,11.89,11.87,11.88,172800.0,11.7748,11.7847,11.7649,11.7748,172800.0
2007-06-05 15:40:00,11.88,11.92,11.88,11.91,190000.0,11.7748,11.8144,11.7748,11.8045,190000.0
2007-06-05 15:50:00,11.91,11.91,11.84,11.85,502800.0,11.8045,11.8045,11.7351,11.7451,502800.0
2007-06-06 09:30:00,11.85,11.87,11.66,11.67,256800.0,11.7451,11.7649,11.5567,11.5667,256800.0
2007-06-06 09:40:00,11.65,11.65,11.54,11.61,375200.0,11.5468,11.5468,11.4378,11.5072,375200.0
2007-06-06 09:50:00,11.61,11.65,11.56,11.63,205600.0,11.5072,11.5468,11.4576,11.527,205600.0
2007-06-06 10:00:00,11.63,11.65,11.6,11.63,332800.0,11.527,11.5468,11.4973,11.527,332800.0
2007-06-06 10:10:00,11.64,11.65,11.58,11.63,237200.0,11.5369,11.5468,11.4775,11.527,237200.0
2007-06-06 10:20:00,11.65,11.68,11.63,11.67,126000.0,11.5468,11.5766,11.527,11.5667,126000.0
2007-06-06 10:30:00,11.68,11.69,11.63,11.64,83600.0,11.5766,11.5865,11.527,11.5369,83600.0
2007-06-06 10:40:00,11.63,11.67,11.63,11.67,91200.0,11.527,11.5667,11.527,11.5667,91200.0
2007-06-06 10:50:00,11.67,11.67,11.59,11.6,128000.0,11.5667,11.5667,11.4874,11.4973,128000.0
2007-06-06 11:00:00,11.6,11.63,11.56,11.61,93600.0,11.4973,11.527,11.4576,11.5072,93600.0
2007-06-06 11:10:00,11.6,11.61,11.46,11.58,454000.0,11.4973,11.5072,11.3585,11.4775,454000.0
2007-06-06 11:20:00,11.58,11.63,11.58,11.61,99200.0,11.4775,11.527,11.4775,11.5072,99200.0
2007-06-06 11:30:00,11.6,11.61,11.57,11.59,68800.0,11.4973,11.5072,11.4675,11.4874,68800.0
2007-06-06 11:40:00,11.58,11.59,11.56,11.56,46800.0,11.4775,11.4874,11.4576,11.4576,46800.0
2007-06-06 11:50:00,11.56,11.56,11.54,11.55,74400.0,11.4576,11.4576,11.4378,11.4477,74400.0
2007-06-06 12:00:00,11.55,11.58,11.55,11.57,54000.0,11.4477,11.4775,11.4477,11.4675,54000.0
2007-06-06 12:10:00,11.57,11.6,11.57,11.6,38800.0,11.4675,11.4973,11.4675,11.4973,38800.0
2007-06-06 12:20:00,11.6,11.62,11.58,11.59,40800.0,11.4973,11.5171,11.4775,11.4874,40800.0
2007-06-06 12:30:00,11.58,11.58,11.53,11.54,79200.0,11.4775,11.4775,11.4279,11.4378,79200.0
2007-06-06 12:40:00,11.54,11.55,11.51,11.53,257600.0,11.4378,11.4477,11.4081,11.4279,257600.0
2007-06-06 12:50:00,11.52,11.54,11.52,11.53,67600.0,11.418,11.4378,11.418,11.4279,67600.0
2007-06-06 13:00:00,11.53,11.55,11.51,11.52,100400.0,11.4279,11.4477,11.4081,11.418,100400.0
2007-06-06 13:10:00,11.52,11.52,11.5,11.52,116400.0,11.418,11.418,11.3982,11.418,116400.0
2007-06-06 13:20:00,11.52,11.52,11.48,11.52,152800.0,11.418,11.418,11.3783,11.418,152800.0
2007-06-06 13:30:00,11.51,11.51,11.49,11.49,77200.0,11.4081,11.4081,11.3882,11.3882,77200.0
2007-06-06 13:40:00,11.49,11.51,11.49,11.5,153600.0,11.3882,11.4081,11.3882,11.3982,153600.0
2007-06-06 13:50:00,11.5,11.51,11.49,11.5,65600.0,11.3982,11.4081,11.3882,11.3982,65600.0
2007-06-06 14:00:00,11.5,11.51,11.49,11.5,110400.0,11.3982,11.4081,11.3882,11.3982,110400.0
2007-06-06 14:10:00,11.5,11.52,11.49,11.51,157600.0,11.3982,11.418,11.3882,11.4081,157600.0
2007-06-06 14:20:00,11.51,11.53,11.49,11.53,135200.0,11.4081,11.4279,11.3882,11.4279,135200.0
2007-06-06 14:30:00,11.53,11.54,11.52,11.53,56000.0,11.4279,11.4378,11.418,11.4279,56000.0
2007-06-06 14:40:00,11.54,11.61,11.54,11.6,233200.0,11.4378,11.5072,11.4378,11.4973,233200.0
2007-06-06 14:50:00,11.6,11.61,11.57,11.57,45600.0,11.4973,11.5072,11.4675,11.4675,45600.0
2007-06-06 15:00:00,11.56,11.6,11.55,11.6,82800.0,11.4576,11.4973,11.4477,11.4973,82800.0
2007-06-06 15:10:00,11.6,11.63,11.59,11.6,129600.0,11.4973,11.527,11.4874,11.4973,129600.0
2007-06-06 15:20:00,11.6,11.66,11.6,11.64,127200.0,11.4973,11.5567,11.4973,11.5369,127200.0
2007-06-06 15:30:00,11.64,11.65,11.63,11.64,113600.0,11.5369,11.5468,11.527,11.5369,113600.0
2007-06-06 15:40:00,11.64,11.65,11.62,11.64,250400.0,11.5369,11.5468,11.5171,11.5369,250400.0
2007-06-06 15:50:00,11.64,11.64,11.6,11.61,148000.0,11.5369,11.5369,11.4973,11.5072,148000.0
2007-06-07 09:30:00,11.68,11.68,11.47,11.51,76400.0,11.5766,11.5766,11.3684,11.4081,76400.0
2007-06-07 09:40:00,11.52,11.61,11.51,11.55,159600.0,11.418,11.5072,11.4081,11.4477,159600.0
2007-06-07 09:50:00,11.55,11.56,11.53,11.56,85200.0,11.4477,11.4576,11.4279,11.4576,85200.0
2007-06-07 10:00:00,11.56,11.59,11.52,11.55,160000.0,11.4576,11.4874,11.418,11.4477,160000.0
2007-06-07 10:10:00,11.55,11.55,11.51,11.52,35200.0,11.4477,11.4477,11.4081,11.418,35200.0
2007-06-07 10:20:00,11.52,11.53,11.5,11.5,33200.0,11.418,11.4279,11.3982,11.3982,33200.0
2007-06-07 10:30:00,11.49,11.54,11.47,11.47,68000.0,11.3882,11.4378,11.3684,11.3684,68000.0
2007-06-07 10:40:00,11.47,11.47,11.44,11.44,40400.0,11.3684,11.3684,11.3387,11.3387,40400.0
2007-06-07 10:50:00,11.44,11.46,11.43,11.43,58400.0,11.3387,11.3585,11.3288,11.3288,58400.0
2007-06-07 11:00:00,11.43,11.43,11.38,11.38,144400.0,11.3288,11.3288,11.2792,11.2792,144400.0
2007-06-07 11:10:00,11.38,11.38,11.35,11.38,107200.0,11.2792,11.2792,11.2495,11.2792,107200.0
2007-06-07 11:20:00,11.37,11.42,11.37,11.42,48400.0,11.2693,11.3189,11.2693,11.3189,48400.0
2007-06-07 11:30:00,11.42,11.42,11.39,11.4,52800.0,11.3189,11.3189,11.2891,11.299,52800.0
2007-06-07 11:40:00,11.39,11.39,11.37,11.37,64800.0,11.2891,11.2891,11.2693,11.2693,64800.0
2007-06-07 11:50:00,11.37,11.37,11.35,11.36,77200.0,11.2693,11.2693,11.2495,11.2594,77200.0
2007-06-07 12:00:00,11.36,11.36,11.3,11.3,101200.0,11.2594,11.2594,11.1999,11.1999,101200.0
2007-06-07 12:10:00,11.31,11.36,11.3,11.35,146800.0,11.2098,11.2594,11.1999,11.2495,146800.0
2007-06-07 12:20:00,11.35,11.35,11.32,11.33,100400.0,11.2495,11.2495,11.2198,11.2297,100400.0
2007-06-07 12:30:00,11.33,11.33,11.31,11.31,104800.0,11.2297,11.2297,11.2098,11.2098,104800.0
2007-06-07 12:40:00,11.31,11.32,11.29,11.29,119600.0,11.2098,11.2198,11.19,11.19,119600.0
2007-06-07 12:50:00,11.29,11.29,11.26,11.26,188800.0,11.19,11.19,11.1603,11.1603,188800.0
2007-06-07 13:00:00,11.27,11.3,11.27,11.3,120800.0,11.1702,11.1999,11.1702,11.1999,120800.0
2007-06-07 13:10:00,11.29,11.31,11.26,11.27,88800.0,11.19,11.2098,11.1603,11.1702,88800.0
2007-06-07 13:20:00,11.28,11.31,11.26,11.29,242800.0,11.1801,11.2098,11.1603,11.19,242800.0
2007-06-07 13:30:00,11.29,11.3,11.19,11.19,211200.0,11.19,11.1999,11.0909,11.0909,211200.0
2007-06-07 13:40:00,11.19,11.28,11.17,11.27,714800.0,11.0909,11.1801,11.0711,11.1702,714800.0
2007-06-07 13:50:00,11.27,11.3,11.25,11.28,238400.0,11.1702,11.1999,11.1504,11.1801,238400.0
2007-06-07 14:00:00,11.29,11.31,11.27,11.28,254800.0,11.19,11.2098,11.1702,11.1801,254800.0
2007-06-07 14:10:00,11.28,11.3,11.25,11.27,68000.0,11.1801,11.1999,11.1504,11.1702,68000.0
2007-06-07 14:20:00,11.26,11.33,11.25,11.32,149200.0,11.1603,11.2297,11.1504,11.2198,149200.0
2007-06-07 14:30:00,11.31,11.31,11.28,11.31,62000.0,11.2098,11.2098,11.1801,11.2098,62000.0
2007-06-07 14:40:00,11.31,11.35,11.31,11.33,88800.0,11.2098,11.2495,11.2098,11.2297,88800.0
2007-06-07 14:50:00,11.33,11.33,11.29,11.32,66400.0,11.2297,11.2297,11.19,11.2198,66400.0
2007-06-07 15:00:00,11.31,11.35,11.29,11.33,99600.0,11.2098,11.2495,11.19,11.2297,99600.0
2007-06-07 15:10:00,11.32,11.35,11.31,11.33,154000.0,11.2198,11.2495,11.2098,11.2297,154000.0
2007-06-07 15:20:00,11.33,11.35,11.28,11.31,77200.0,11.2297,11.2495,11.1801,11.2098,77200.0
2007-06-07 15:30:00,11.31,11.33,11.3,11.31,141600.0,11.2098,11.2297,11.1999,11.2098,141600.0
2007-06-07 15:40:00,11.31,11.31,11.21,11.21,362400.0,11.2098,11.2098,11.1107,11.1107,362400.0
2007-06-07 15:50:00,11.22,11.28,11.18,11.26,452000.0,11.1206,11.1801,11.081,11.1603,452000.0
2007-06-08 09:30:00,11.35,11.45,11.29,11.35,179200.0,11.2495,11.3486,11.19,11.2495,179200.0
2007-06-08 09:40:00,11.35,11.37,11.28,11.37,215600.0,11.2495,11.2693,11.1801,11.2693,215600.0
2007-06-08 09:50:00,11.37,11.4,11.34,11.36,132800.0,11.2693,11.299,11.2396,11.2594,132800.0
2007-06-08 10:00:00,11.37,11.37,11.28,11.32,167200.0,11.2693,11.2693,11.1801,11.2198,167200.0
2007-06-08 10:10:00,11.32,11.39,11.32,11.36,141600.0,11.2198,11.2891,11.2198,11.2594,141600.0
2007-06-08 10:20:00,11.37,11.4,11.36,11.38,92400.0,11.2693,11.299,11.2594,11.2792,92400.0
2007-06-08 10:30:00,11.38,11.39,11.36,11.39,63600.0,11.2792,11.2891,11.2594,11.2891,63600.0
2007-06-08 10:40:00,11.39,11.45,11.39,11.44,106800.0,11.2891,11.3486,11.2891,11.3387,106800.0
2007-06-08 10:50:00,11.44,11.46,11.43,11.44,89200.0,11.3387,11.3585,11.3288,11.3387,89200.0
2007-06-08 11:00:00,11.43,11.43,11.38,11.38,82000.0,11.3288,11.3288,11.2792,11.2792,82000.0
2007-06-08 11:10:00,11.38,11.38,11.33,11.36,108400.0,11.2792,11.2792,11.2297,11.2594,108400.0
2007-06-08 11:20:00,11.36,11.36,11.3,11.31,333600.0,11.2594,11.2594,11.1999,11.2098,333600.0
2007-06-08 11:30:00,11.31,11.32,11.29,11.32,96800.0,11.2098,11.2198,11.19,11.2198,96800.0
2007-06-08 11:40:00,11.32,11.33,11.28,11.29,146800.0,11.2198,11.2297,11.1801,11.19,146800.0
2007-06-08 11:50:00,11.29,11.32,11.28,11.3,113600.0,11.19,11.2198,11.1801,11.1999,113600.0
2007-06-08 12:00:00,11.29,11.3,11.27,11.28,213600.0,11.19,11.1999,11.1702,11.1801,213600.0
2007-06-08 12:10:00,11.28,11.28,11.25,11.27,93600.0,11.1801,11.1801,11.1504,11.1702,93600.0
2007-06-08 12:20:00,11.27,11.28,11.27,11.28,92400.0,11.1702,11.1801,11.1702,11.1801,92400.0
2007-06-08 12:30:00,11.28,11.28,11.26,11.26,68800.0,11.1801,11.1801,11.1603,11.1603,68800.0
2007-06-08 12:40:00,11.27,11.27,11.25,11.27,206000.0,11.1702,11.1702,11.1504,11.1702,206000.0
2007-06-08 12:50:00,11.27,11.29,11.27,11.29,72000.0,11.1702,11.19,11.1702,11.19,72000.0
2007-06-08 13:00:00,11.29,11.3,11.28,11.29,46000.0,11.19,11.1999,11.1801,11.19,46000.0
2007-06-08 13:10:00,11.29,11.31,11.29,11.3,40800.0,11.19,11.2098,11.19,11.1999,40800.0
2007-06-08 13:20:00,11.3,11.34,11.3,11.34,50400.0,11.1999,11.2396,11.1999,11.2396,50400.0
2007-06-08 13:30:00,11.34,11.38,11.33,11.36,254000.0,11.2396,11.2792,11.2297,11.2594,254000.0
2007-06-08 13:40:00,11.36,11.38,11.36,11.38,58000.0,11.2594,11.2792,11.2594,11.2792,58000.0
2007-06-08 13:50:00,11.38,11.42,11.37,11.41,62400.0,11.2792,11.3189,11.2693,11.309,62400.0
2007-06-08 14:00:00,11.41,11.47,11.4,11.46,108800.0,11.309,11.3684,11.299,11.3585,108800.0
2007-06-08 14:10:00,11.46,11.48,11.46,11.48,122000.0,11.3585,11.3783,11.3585,11.3783,122000.0
2007-06-08 14:20:00,11.48,11.52,11.48,11.49,128800.0,11.3783,11.418,11.3783,11.3882,128800.0
2007-06-08 14:30:00,11.49,11.52,11.48,11.52,106400.0,11.3882,11.418,11.3783,11.418,106400.0
2007-06-08 14:40:00,11.52,11.52,11.49,11.5,58400.0,11.418,11.418,11.3882,11.3982,58400.0
2007-06-08 14:50:00,11.5,11.55,11.49,11.52,147200.0,11.3982,11.4477,11.3882,11.418,147200.0
2007-06-08 15:00:00,11.51,11.54,11.48,11.51,90000.0,11.4081,11.4378,11.3783,11.4081,90000.0
2007-06-08 15:10:00,11.51,11.56,11.51,11.53,141200.0,11.4081,11.4576,11.4081,11.4279,141200.0
2007-06-08 15:20:00,11.54,11.56,11.52,11.53,124800.0,11.4378,11.4576,11.418,11.4279,124800.0
2007-06-08 15:30:00,11.53,11.56,11.53,11.56,138800.0,11.4279,11.4576,11.4279,11.4576,138800.0
2007-06-08 15:40:00,11.56,11.58,11.54,11.56,228400.0,11.4576,11.4775,11.4378,11.4576,228400.0
2007-06-08 15:50:00,11.56,11.58,11.54,11.56,210400.0,11.4576,11.4775,11.4378,11.4576,210400.0
2007-06-11 09:30:00,11.51,11.54,11.43,11.47,173600.0,11.4081,11.4378,11.3288,11.3684,173600.0
2007-06-11 09:40:00,11.48,11.49,11.44,11.46,149200.0,11.3783,11.3882,11.3387,11.3585,149200.0
2007-06-11 09:50:00,11.47,11.49,11.47,11.48,88000.0,11.3684,11.3882,11.3684,11.3783,88000.0
2007-06-11 10:00:00,11.48,11.48,11.45,11.47,125200.0,11.3783,11.3783,11.3486,11.3684,125200.0
2007-06-11 10:10:00,11.47,11.54,11.47,11.53,232800.0,11.3684,11.4378,11.3684,11.4279,232800.0
2007-06-11 10:20:00,11.53,11.53,11.49,11.52,28400.0,11.4279,11.4279,11.3882,11.418,28400.0
2007-06-11 10:30:00,11.51,11.54,11.48,11.54,64000.0,11.4081,11.4378,11.3783,11.4378,64000.0
2007-06-11 10:40:00,11.54,11.57,11.53,11.56,70000.0,11.4378,11.4675,11.4279,11.4576,70000.0
2007-06-11 10:50:00,11.56,11.59,11.53,11.53,64800.0,11.4576,11.4874,11.4279,11.4279,64800.0
2007-06-11 11:00:00,11.54,11.57,11.53,11.55,89600.0,11.4378,11.4675,11.4279,11.4477,89600.0
2007-06-11 11:10:00,11.55,11.57,11.55,11.56,68400.0,11.4477,11.4675,11.4477,11.4576,68400.0
2007-06-11 11:20:00,11.56,11.61,11.56,11.6,127600.0,11.4576,11.5072,11.4576,11.4973,127600.0
2007-06-11 11:30:00,11.6,11.65,11.59,11.64,81600.0,11.4973,11.5468,11.4874,11.5369,81600.0
2007-06-11 11:40:00,11.65,11.67,11.63,11.67,154000.0,11.5468,11.5667,11.527,11.5667,154000.0
2007-06-11 11:50:00,11.67,11.67,11.63,11.63,44400.0,11.5667,11.5667,11.527,11.527,44400.0
2007-06-11 12:00:00,11.63,11.64,11.6,11.61,32000.0,11.527,11.5369,11.4973,11.5072,32000.0
2007-06-11 12:10:00,11.61,11.68,11.6,11.67,140000.0,11.5072,11.5766,11.4973,11.5667,140000.0
2007-06-11 12:20:00,11.67,11.67,11.6,11.6,86000.0,11.5667,11.5667,11.4973,11.4973,86000.0
2007-06-11 12:30:00,11.6,11.62,11.6,11.62,40000.0,11.4973,11.5171,11.4973,11.5171,40000.0
2007-06-11 12:40:00,11.61,11.62,11.6,11.62,61600.0,11.5072,11.5171,11.4973,11.5171,61600.0
2007-06-11 12:50:00,11.62,11.62,11.6,11.61,41600.0,11.5171,11.5171,11.4973,11.5072,41600.0
2007-06-11 13:00:00,11.61,11.63,11.61,11.63,38400.0,11.5072,11.527,11.5072,11.527,38400.0
2007-06-11 13:10:00,11.63,11.66,11.63,11.65,28000.0,11.527,11.5567,11.527,11.5468,28000.0
2007-06-11 13:20:00,11.65,11.65,11.62,11.63,34400.0,11.5468,11.5468,11.5171,11.527,34400.0
2007-06-11 13:30:00,11.63,11.63,11.63,11.63,17200.0,11.527,11.527,11.527,11.527,17200.0
2007-06-11 13:40:00,11.63,11.63,11.6,11.6,38000.0,11.527,11.527,11.4973,11.4973,38000.0
2007-06-11 13:50:00,11.6,11.62,11.6,11.62,41600.0,11.4973,11.5171,11.4973,11.5171,41600.0
2007-06-11 14:00:00,11.62,11.63,11.62,11.63,48400.0,11.5171,11.527,11.5171,11.527,48400.0
2007-06-11 14:10:00,11.64,11.66,11.63,11.66,45600.0,11.5369,11.5567,11.527,11.5567,45600.0
2007-06-11 14:20:00,11.66,11.67,11.65,11.66,66000.0,11.5567,11.5667,11.5468,11.5567,66000.0
2007-06-11 14:30:00,11.67,11.68,11.66,11.67,86400.0,11.5667,11.5766,11.5567,11.5667,86400.0
2007-06-11 14:40:00,11.67,11.68,11.65,11.67,157200.0,11.5667,11.5766,11.5468,11.5667,157200.0
2007-06-11 14:50:00,11.67,11.7,11.66,11.67,128400.0,11.5667,11.5964,11.5567,11.5667,128400.0
2007-06-11 15:00:00,11.67,11.67,11.65,11.65,126000.0,11.5667,11.5667,11.5468,11.5468,126000.0
2007-06-11 15:10:00,11.65,11.69,11.65,11.68,92400.0,11.5468,11.5865,11.5468,11.5766,92400.0
2007-06-11 15:20:00,11.68,11.69,11.67,11.69,95200.0,11.5766,11.5865,11.5667,11.5865,95200.0
2007-06-11 15:30:00,11.68,11.69,11.67,11.69,231200.0,11.5766,11.5865,11.5667,11.5865,231200.0
2007-06-11 15:40:00,11.69,11.69,11.67,11.68,176800.0,11.5865,11.5865,11.5667,11.5766,176800.0
2007-06-11 15:50:00,11.68,11.68,11.62,11.65,367200.0,11.5766,11.5766,11.5171,11.5468,367200.0
2007-06-12 09:30:00,11.53,11.6,11.46,11.52,116800.0,11.4279,11.4973,11.3585,11.418,116800.0
2007-06-12 09:40:00,11.51,11.56,11.49,11.52,91600.0,11.4081,11.4576,11.3882,11.418,91600.0
2007-06-12 09:50:00,11.52,11.52,11.48,11.48,52000.0,11.418,11.418,11.3783,11.3783,52000.0
2007-06-12 10:00:00,11.48,11.49,11.44,11.44,166800.0,11.3783,11.3882,11.3387,11.3387,166800.0
2007-06-12 10:10:00,11.44,11.46,11.38,11.39,87600.0,11.3387,11.3585,11.2792,11.2891,87600.0
2007-06-12 10:20:00,11.39,11.39,11.35,11.36,68000.0,11.2891,11.2891,11.2495,11.2594,68000.0
2007-06-12 10:30:00,11.36,11.41,11.36,11.4,81200.0,11.2594,11.309,11.2594,11.299,81200.0
2007-06-12 10:40:00,11.41,11.42,11.38,11.39,24000.0,11.309,11.3189,11.2792,11.2891,24000.0
2007-06-12 10:50:00,11.38,11.39,11.38,11.39,72000.0,11.2792,11.2891,11.2792,11.2891,72000.0
2007-06-12 11:00:00,11.39,11.39,11.38,11.38,43600.0,11.2891,11.2891,11.2792,11.2792,43600.0
2007-06-12 11:10:00,11.39,11.44,11.38,11.44,49600.0,11.2891,11.3387,11.2792,11.3387,49600.0
2007-06-12 11:20:00,11.44,11.45,11.42,11.43,58000.0,11.3387,11.3486,11.3189,11.3288,58000.0
2007-06-12 11:30:00,11.42,11.44,11.4,11.44,36400.0,11.3189,11.3387,11.299,11.3387,36400.0
2007-06-12 11:40:00,11.44,11.47,11.44,11.46,46400.0,11.3387,11.3684,11.3387,11.3585,46400.0
2007-06-12 11:50:00,11.46,11.47,11.43,11.47,39600.0,11.3585,11.3684,11.3288,11.3684,39600.0
2007-06-12 12:00:00,11.47,11.48,11.43,11.44,28000.0,11.3684,11.3783,11.3288,11.3387,28000.0
2007-06-12 12:10:00,11.44,11.45,11.42,11.42,23200.0,11.3387,11.3486,11.3189,11.3189,23200.0
2007-06-12 12:20:00,11.42,11.42,11.4,11.41,70000.0,11.3189,11.3189,11.299,11.309,70000.0
2007-06-12 12:30:00,11.41,11.43,11.4,11.41,51200.0,11.309,11.3288,11.299,11.309,51200.0
2007-06-12 12:40:00,11.41,11.43,11.4,11.4,63600.0,11.309,11.3288,11.299,11.299,63600.0
2007-06-12 12:50:00,11.4,11.41,11.39,11.39,12800.0,11.299,11.309,11.2891,11.2891,12800.0
2007-06-12 13:00:00,11.39,11.41,11.39,11.4,44000.0,11.2891,11.309,11.2891,11.299,44000.0
2007-06-12 13:10:00,11.4,11.44,11.4,11.44,80800.0,11.299,11.3387,11.299,11.3387,80800.0
2007-06-12 13:20:00,11.44,11.45,11.4,11.4,114000.0,11.3387,11.3486,11.299,11.299,114000.0
2007-06-12 13:30:00,11.41,11.42,11.39,11.41,42400.0,11.309,11.3189,11.2891,11.309,42400.0
2007-06-12 13:40:00,11.42,11.48,11.42,11.48,45600.0,11.3189,11.3783,11.3189,11.3783,45600.0
2007-06-12 13:50:00,11.48,11.49,11.46,11.49,34000.0,11.3783,11.3882,11.3585,11.3882,34000.0
2007-06-12 14:00:00,11.5,11.52,11.49,11.49,47600.0,11.3982,11.418,11.3882,11.3882,47600.0
2007-06-12 14:10:00,11.49,11.5,11.47,11.47,38000.0,11.3882,11.3982,11.3684,11.3684,38000.0
2007-06-12 14:20:00,11.47,11.47,11.43,11.43,25200.0,11.3684,11.3684,11.3288,11.3288,25200.0
2007-06-12 14:30:00,11.43,11.47,11.41,11.43,37600.0,11.3288,11.3684,11.309,11.3288,37600.0
2007-06-12 14:40:00,11.43,11.43,11.4,11.4,45200.0,11.3288,11.3288,11.299,11.299,45200.0
2007-06-12 14:50:00,11.41,11.45,11.4,11.42,129600.0,11.309,11.3486,11.299,11.3189,129600.0
2007-06-12 15:00:00,11.42,11.46,11.38,11.38,101600.0,11.3189,11.3585,11.2792,11.2792,101600.0
2007-06-12 15:10:00,11.38,11.4,11.35,11.37,133200.0,11.2792,11.299,11.2495,11.2693,133200.0
2007-06-12 15:20:00,11.38,11.38,11.35,11.36,95600.0,11.2792,11.2792,11.2495,11.2594,95600.0
2007-06-12 15:30:00,11.35,11.37,11.32,11.32,130400.0,11.2495,11.2693,11.2198,11.2198,130400.0
2007-06-12 15:40:00,11.32,11.32,11.3,11.31,196400.0,11.2198,11.2198,11.1999,11.2098,196400.0
2007-06-12 15:50:00,11.31,11.34,11.3,11.34,179200.0,11.2098,11.2396,11.1999,11.2396,179200.0
2007-06-13 09:30:00,11.38,11.49,11.36,11.39,64400.0,11.2792,11.3882,11.2594,11.2891,64400.0
2007-06-13 09:40:00,11.38,11.38,11.34,11.34,67600.0,11.2792,11.2792,11.2396,11.2396,67600.0
2007-06-13 09:50:00,11.33,11.37,11.29,11.3,100400.0,11.2297,11.2693,11.19,11.1999,100400.0
2007-06-13 10:00:00,11.31,11.35,11.28,11.28,143600.0,11.2098,11.2495,11.1801,11.1801,143600.0
2007-06-13 10:10:00,11.28,11.33,11.25,11.32,89200.0,11.1801,11.2297,11.1504,11.2198,89200.0
2007-06-13 10:20:00,11.33,11.37,11.33,11.33,35200.0,11.2297,11.2693,11.2297,11.2297,35200.0
2007-06-13 10:30:00,11.33,11.38,11.33,11.33,68800.0,11.2297,11.2792,11.2297,11.2297,68800.0
2007-06-13 10:40:00,11.32,11.38,11.32,11.35,54400.0,11.2198,11.2792,11.2198,11.2495,54400.0
2007-06-13 10:50:00,11.36,11.36,11.31,11.33,45600.0,11.2594,11.2594,11.2098,11.2297,45600.0
2007-06-13 11:00:00,11.33,11.33,11.31,11.32,28000.0,11.2297,11.2297,11.2098,11.2198,28000.0
2007-06-13 11:10:00,11.32,11.33,11.31,11.32,65600.0,11.2198,11.2297,11.2098,11.2198,65600.0
2007-06-13 11:20:00,11.32,11.32,11.27,11.29,79600.0,11.2198,11.2198,11.1702,11.19,79600.0
2007-06-13 11:30:00,11.29,11.31,11.28,11.31,50800.0,11.19,11.2098,11.1801,11.2098,50800.0
2007-06-13 11:40:00,11.31,11.31,11.3,11.31,21200.0,11.2098,11.2098,11.1999,11.2098,21200.0
2007-06-13 11:50:00,11.31,11.31,11.29,11.3,23600.0,11.2098,11.2098,11.19,11.1999,23600.0
2007-06-13 12:00:00,11.29,11.3,11.29,11.3,19200.0,11.19,11.1999,11.19,11.1999,19200.0
2007-06-13 12:10:00,11.29,11.31,11.29,11.31,21600.0,11.19,11.2098,11.19,11.2098,21600.0
2007-06-13 12:20:00,11.3,11.3,11.28,11.28,20000.0,11.1999,11.1999,11.1801,11.1801,20000.0
2007-06-13 12:30:00,11.27,11.31,11.27,11.29,62400.0,11.1702,11.2098,11.1702,11.19,62400.0
2007-06-13 12:40:00,11.3,11.32,11.3,11.31,20800.0,11.1999,11.2198,11.1999,11.2098,20800.0
2007-06-13 12:50:00,11.31,11.31,11.29,11.29,25200.0,11.2098,11.2098,11.19,11.19,25200.0
2007-06-13 13:00:00,11.28,11.29,11.27,11.27,28000.0,11.1801,11.19,11.1702,11.1702,28000.0
2007-06-13 13:10:00,11.28,11.28,11.25,11.28,48800.0,11.1801,11.1801,11.1504,11.1801,48800.0
2007-06-13 13:20:00,11.27,11.29,11.27,11.28,14800.0,11.1702,11.19,11.1702,11.1801,14800.0
2007-06-13 13:30:00,11.28,11.28,11.24,11.26,76400.0,11.1801,11.1801,11.1405,11.1603,76400.0
2007-06-13 13:40:00,11.26,11.26,11.24,11.26,57200.0,11.1603,11.1603,11.1405,11.1603,57200.0
2007-06-13 13:50:00,11.25,11.26,11.24,11.24,56800.0,11.1504,11.1603,11.1405,11.1405,56800.0
2007-06-13 14:00:00,11.25,11.27,11.23,11.25,257600.0,11.1504,11.1702,11.1306,11.1504,257600.0
2007-06-13 14:10:00,11.25,11.29,11.25,11.28,114800.0,11.1504,11.19,11.1504,11.1801,114800.0
2007-06-13 14:20:00,11.27,11.31,11.27,11.27,112000.0,11.1702,11.2098,11.1702,11.1702,112000.0
2007-06-13 14:30:00,11.28,11.31,11.28,11.31,16800.0,11.1801,11.2098,11.1801,11.2098,16800.0
2007-06-13 14:40:00,11.31,11.33,11.3,11.31,30800.0,11.2098,11.2297,11.1999,11.2098,30800.0
2007-06-13 14:50:00,11.31,11.33,11.3,11.33,23200.0,11.2098,11.2297,11.1999,11.2297,23200.0
2007-06-13 15:00:00,11.32,11.36,11.31,11.34,124800.0,11.2198,11.2594,11.2098,11.2396,124800.0
2007-06-13 15:10:00,11.34,11.35,11.31,11.33,92000.0,11.2396,11.2495,11.2098,11.2297,92000.0
2007-06-13 15:20:00,11.33,11.33,11.3,11.3,58800.0,11.2297,11.2297,11.1999,11.1999,58800.0
2007-06-13 15:30:00,11.3,11.36,11.29,11.35,92000.0,11.1999,11.2594,11.19,11.2495,92000.0
2007-06-13 15:40:00,11.35,11.41,11.35,11.41,128800.0,11.2495,11.309,11.2495,11.309,128800.0
2007-06-13 15:50:00,11.4,11.43,11.37,11.37,144800.0,11.299,11.3288,11.2693,11.2693,144800.0
2007-06-14 09:30:00,11.32,11.39,11.3,11.39,62000.0,11.2198,11.2891,11.1999,11.2891,62000.0
2007-06-14 09:40:00,11.39,11.4,11.34,11.39,100000.0,11.2891,11.299,11.2396,11.2891,100000.0
2007-06-14 09:50:00,11.4,11.4,11.34,11.39,30000.0,11.299,11.299,11.2396,11.2891,30000.0
2007-06-14 10:00:00,11.38,11.43,11.36,11.39,37600.0,11.2792,11.3288,11.2594,11.2891,37600.0
2007-06-14 10:10:00,11.39,11.39,11.35,11.35,86400.0,11.2891,11.2891,11.2495,11.2495,86400.0
2007-06-14 10:20:00,11.35,11.36,11.31,11.35,70000.0,11.2495,11.2594,11.2098,11.2495,70000.0
2007-06-14 10:30:00,11.35,11.37,11.35,11.35,58800.0,11.2495,11.2693,11.2495,11.2495,58800.0
2007-06-14 10:40:00,11.35,11.42,11.35,11.4,119200.0,11.2495,11.3189,11.2495,11.299,119200.0
2007-06-14 10:50:00,11.39,11.39,11.37,11.39,35600.0,11.2891,11.2891,11.2693,11.2891,35600.0
2007-06-14 11:00:00,11.39,11.43,11.38,11.39,120800.0,11.2891,11.3288,11.2792,11.2891,120800.0
2007-06-14 11:10:00,11.38,11.38,11.35,11.35,84400.0,11.2792,11.2792,11.2495,11.2495,84400.0
2007-06-14 11:20:00,11.35,11.36,11.35,11.36,26000.0,11.2495,11.2594,11.2495,11.2594,26000.0
2007-06-14 11:30:00,11.36,11.36,11.33,11.34,62800.0,11.2594,11.2594,11.2297,11.2396,62800.0
2007-06-14 11:40:00,11.33,11.34,11.31,11.31,110400.0,11.2297,11.2396,11.2098,11.2098,110400.0
2007-06-14 11:50:00,11.3,11.3,11.26,11.29,98800.0,11.1999,11.1999,11.1603,11.19,98800.0
2007-06-14 12:00:00,11.29,11.3,11.28,11.3,71200.0,11.19,11.1999,11.1801,11.1999,71200.0
2007-06-14 12:10:00,11.29,11.31,11.29,11.31,26800.0,11.19,11.2098,11.19,11.2098,26800.0
2007-06-14 12:20:00,11.31,11.33,11.29,11.31,58000.0,11.2098,11.2297,11.19,11.2098,58000.0
2007-06-14 12:30:00,11.31,11.31,11.28,11.28,55200.0,11.2098,11.2098,11.1801,11.1801,55200.0
2007-06-14 12:40:00,11.28,11.3,11.28,11.29,63200.0,11.1801,11.1999,11.1801,11.19,63200.0
2007-06-14 12:50:00,11.29,11.33,11.29,11.31,68800.0,11.19,11.2297,11.19,11.2098,68800.0
2007-06-14 13:00:00,11.32,11.34,11.32,11.33,48800.0,11.2198,11.2396,11.2198,11.2297,48800.0
2007-06-14 13:10:00,11.33,11.34,11.33,11.34,74400.0,11.2297,11.2396,11.2297,11.2396,74400.0
2007-06-14 13:20:00,11.34,11.34,11.31,11.32,92400.0,11.2396,11.2396,11.2098,11.2198,92400.0
2007-06-14 13:30:00,11.32,11.34,11.3,11.33,114400.0,11.2198,11.2396,11.1999,11.2297,114400.0
2007-06-14 13:40:00,11.31,11.35,11.31,11.35,67200.0,11.2098,11.2495,11.2098,11.2495,67200.0
2007-06-14 13:50:00,11.35,11.35,11.32,11.34,68400.0,11.2495,11.2495,11.2198,11.2396,68400.0
2007-06-14 14:00:00,11.33,11.35,11.29,11.31,128400.0,11.2297,11.2495,11.19,11.2098,128400.0
2007-06-14 14:10:00,11.31,11.37,11.31,11.35,82400.0,11.2098,11.2693,11.2098,11.2495,82400.0
2007-06-14 14:20:00,11.36,11.36,11.31,11.32,68800.0,11.2594,11.2594,11.2098,11.2198,68800.0
2007-06-14 14:30:00,11.32,11.37,11.32,11.35,92000.0,11.2198,11.2693,11.2198,11.2495,92000.0
2007-06-14 14:40:00,11.35,11.35,11.31,11.33,123600.0,11.2495,11.2495,11.2098,11.2297,123600.0
2007-06-14 14:50:00,11.33,11.33,11.29,11.31,155200.0,11.2297,11.2297,11.19,11.2098,155200.0
2007-06-14 15:00:00,11.31,11.33,11.3,11.33,134400.0,11.2098,11.2297,11.1999,11.2297,134400.0
2007-06-14 15:10:00,11.33,11.35,11.33,11.34,103200.0,11.2297,11.2495,11.2297,11.2396,103200.0
2007-06-14 15:20:00,11.34,11.38,11.34,11.36,137600.0,11.2396,11.2792,11.2396,11.2594,137600.0
2007-06-14 15:30:00,11.37,11.39,11.36,11.38,146800.0,11.2693,11.2891,11.2594,11.2792,146800.0
2007-06-14 15:40:00,11.38,11.39,11.35,11.38,183200.0,11.2792,11.2891,11.2495,11.2792,183200.0
2007-06-14 15:50:00,11.38,11.4,11.34,11.37,474400.0,11.2792,11.299,11.2396,11.2693,474400.0
2007-06-15 09:30:00,11.39,11.53,11.39,11.43,319600.0,11.2891,11.4279,11.2891,11.3288,319600.0
2007-06-15 09:40:00,11.42,11.58,11.42,11.57,385200.0,11.3189,11.4775,11.3189,11.4675,385200.0
2007-06-15 09:50:00,11.57,11.67,11.55,11.65,1024400.0,11.4675,11.5667,11.4477,11.5468,1024400.0
2007-06-15 10:00:00,11.65,11.72,11.65,11.71,299600.0,11.5468,11.6162,11.5468,11.6063,299600.0
2007-06-15 10:10:00,11.71,11.77,11.71,11.75,433200.0,11.6063,11.6658,11.6063,11.6459,433200.0
2007-06-15 10:20:00,11.76,11.79,11.73,11.74,360000.0,11.6559,11.6856,11.6261,11.636,360000.0
2007-06-15 10:30:00,11.75,11.75,11.62,11.65,205200.0,11.6459,11.6459,11.5171,11.5468,205200.0
2007-06-15 10:40:00,11.65,11.68,11.65,11.68,89200.0,11.5468,11.5766,11.5468,11.5766,89200.0
2007-06-15 10:50:00,11.68,11.69,11.63,11.63,107600.0,11.5766,11.5865,11.527,11.527,107600.0
2007-06-15 11:00:00,11.63,11.65,11.63,11.63,134400.0,11.527,11.5468,11.527,11.527,134400.0
2007-06-15 11:10:00,11.63,11.63,11.59,11.6,94000.0,11.527,11.527,11.4874,11.4973,94000.0
2007-06-15 11:20:00,11.6,11.61,11.6,11.6,52800.0,11.4973,11.5072,11.4973,11.4973,52800.0
2007-06-15 11:30:00,11.6,11.6,11.53,11.56,164400.0,11.4973,11.4973,11.4279,11.4576,164400.0
2007-06-15 11:40:00,11.55,11.57,11.54,11.56,42000.0,11.4477,11.4675,11.4378,11.4576,42000.0
2007-06-15 11:50:00,11.55,11.58,11.54,11.55,49200.0,11.4477,11.4775,11.4378,11.4477,49200.0
2007-06-15 12:00:00,11.55,11.57,11.55,11.56,15600.0,11.4477,11.4675,11.4477,11.4576,15600.0
2007-06-15 12:10:00,11.57,11.57,11.55,11.56,29600.0,11.4675,11.4675,11.4477,11.4576,29600.0
2007-06-15 12:20:00,11.55,11.55,11.54,11.54,28400.0,11.4477,11.4477,11.4378,11.4378,28400.0
2007-06-15 12:30:00,11.54,11.56,11.54,11.56,60400.0,11.4378,11.4576,11.4378,11.4576,60400.0
2007-06-15 12:40:00,11.56,11.57,11.55,11.56,46000.0,11.4576,11.4675,11.4477,11.4576,46000.0
2007-06-15 12:50:00,11.56,11.56,11.54,11.54,16000.0,11.4576,11.4576,11.4378,11.4378,16000.0
2007-06-15 13:00:00,11.54,11.55,11.54,11.55,60800.0,11.4378,11.4477,11.4378,11.4477,60800.0
2007-06-15 13:10:00,11.54,11.54,11.52,11.53,37200.0,11.4378,11.4378,11.418,11.4279,37200.0
2007-06-15 13:20:00,11.53,11.53,11.48,11.49,76000.0,11.4279,11.4279,11.3783,11.3882,76000.0
2007-06-15 13:30:00,11.48,11.48,11.46,11.46,88400.0,11.3783,11.3783,11.3585,11.3585,88400.0
2007-06-15 13:40:00,11.46,11.46,11.45,11.45,129600.0,11.3585,11.3585,11.3486,11.3486,129600.0
2007-06-15 13:50:00,11.46,11.46,11.43,11.43,209600.0,11.3585,11.3585,11.3288,11.3288,209600.0
2007-06-15 14:00:00,11.44,11.45,11.44,11.44,69600.0,11.3387,11.3486,11.3387,11.3387,69600.0
2007-06-15 14:10:00,11.43,11.43,11.38,11.4,268800.0,11.3288,11.3288,11.2792,11.299,268800.0
2007-06-15 14:20:00,11.4,11.4,11.39,11.39,62000.0,11.299,11.299,11.2891,11.2891,62000.0
2007-06-15 14:30:00,11.39,11.4,11.38,11.4,139200.0,11.2891,11.299,11.2792,11.299,139200.0
2007-06-15 14:40:00,11.4,11.4,11.39,11.4,148000.0,11.299,11.299,11.2891,11.299,148000.0
2007-06-15 14:50:00,11.4,11.4,11.4,11.4,140400.0,11.299,11.299,11.299,11.299,140400.0
2007-06-15 15:00:00,11.4,11.4,11.39,11.39,81200.0,11.299,11.299,11.2891,11.2891,81200.0
2007-06-15 15:10:00,11.39,11.39,11.34,11.37,263600.0,11.2891,11.2891,11.2396,11.2693,263600.0
2007-06-15 15:20:00,11.37,11.37,11.36,11.36,143600.0,11.2693,11.2693,11.2594,11.2594,143600.0
2007-06-15 15:30:00,11.37,11.39,11.37,11.37,293200.0,11.2693,11.2891,11.2693,11.2693,293200.0
2007-06-15 15:40:00,11.38,11.38,11.37,11.38,303600.0,11.2792,11.2792,11.2693,11.2792,303600.0
2007-06-15 15:50:00,11.38,11.4,11.37,11.38,288400.0,11.2792,11.299,11.2693,11.2792,288400.0
2007-06-18 09:30:00,11.4,11.43,11.31,11.33,94000.0,11.299,11.3288,11.2098,11.2297,94000.0
2007-06-18 09:40:00,11.31,11.49,11.31,11.45,121600.0,11.2098,11.3882,11.2098,11.3486,121600.0
2007-06-18 09:50:00,11.46,11.54,11.46,11.5,156800.0,11.3585,11.4378,11.3585,11.3982,156800.0
2007-06-18 10:00:00,11.5,11.5,11.41,11.42,152000.0,11.3982,11.3982,11.309,11.3189,152000.0
2007-06-18 10:10:00,11.42,11.44,11.38,11.4,116400.0,11.3189,11.3387,11.2792,11.299,116400.0
2007-06-18 10:20:00,11.4,11.4,11.33,11.34,99600.0,11.299,11.299,11.2297,11.2396,99600.0
2007-06-18 10:30:00,11.34,11.36,11.33,11.34,67600.0,11.2396,11.2594,11.2297,11.2396,67600.0
2007-06-18 10:40:00,11.35,11.39,11.34,11.37,92400.0,11.2495,11.2891,11.2396,11.2693,92400.0
2007-06-18 10:50:00,11.36,11.37,11.33,11.33,109600.0,11.2594,11.2693,11.2297,11.2297,109600.0
2007-06-18 11:00:00,11.34,11.34,11.3,11.3,116400.0,11.2396,11.2396,11.1999,11.1999,116400.0
2007-06-18 11:10:00,11.31,11.33,11.29,11.31,58400.0,11.2098,11.2297,11.19,11.2098,58400.0
2007-06-18 11:20:00,11.31,11.32,11.31,11.32,61200.0,11.2098,11.2198,11.2098,11.2198,61200.0
2007-06-18 11:30:00,11.32,11.33,11.3,11.3,77200.0,11.2198,11.2297,11.1999,11.1999,77200.0
2007-06-18 11:40:00,11.3,11.31,11.28,11.28,75200.0,11.1999,11.2098,11.1801,11.1801,75200.0
2007-06-18 11:50:00,11.28,11.28,11.24,11.28,164000.0,11.1801,11.1801,11.1405,11.1801,164000.0
2007-06-18 12:00:00,11.28,11.28,11.22,11.22,101200.0,11.1801,11.1801,11.1206,11.1206,101200.0
2007-06-18 12:10:00,11.22,11.22,11.19,11.2,193200.0,11.1206,11.1206,11.0909,11.1008,193200.0
2007-06-18 12:20:00,11.2,11.2,11.18,11.2,98000.0,11.1008,11.1008,11.081,11.1008,98000.0
2007-06-18 12:30:00,11.2,11.22,11.2,11.2,83600.0,11.1008,11.1206,11.1008,11.1008,83600.0
2007-06-18 12:40:00,11.2,11.24,11.18,11.2,217600.0,11.1008,11.1405,11.081,11.1008,217600.0
2007-06-18 12:50:00,11.2,11.22,11.2,11.21,84400.0,11.1008,11.1206,11.1008,11.1107,84400.0
2007-06-18 13:00:00,11.2,11.23,11.2,11.23,159600.0,11.1008,11.1306,11.1008,11.1306,159600.0
2007-06-18 13:10:00,11.23,11.29,11.23,11.28,134000.0,11.1306,11.19,11.1306,11.1801,134000.0
2007-06-18 13:20:00,11.28,11.29,11.26,11.26,156800.0,11.1801,11.19,11.1603,11.1603,156800.0
2007-06-18 13:30:00,11.26,11.27,11.25,11.25,53200.0,11.1603,11.1702,11.1504,11.1504,53200.0
2007-06-18 13:40:00,11.25,11.25,11.21,11.22,65200.0,11.1504,11.1504,11.1107,11.1206,65200.0
2007-06-18 13:50:00,11.21,11.24,11.18,11.2,122000.0,11.1107,11.1405,11.081,11.1008,122000.0
2007-06-18 14:00:00,11.18,11.23,11.18,11.22,306000.0,11.081,11.1306,11.081,11.1206,306000.0
2007-06-18 14:10:00,11.21,11.23,11.2,11.22,64000.0,11.1107,11.1306,11.1008,11.1206,64000.0
2007-06-18 14:20:00,11.22,11.23,11.2,11.22,61600.0,11.1206,11.1306,11.1008,11.1206,61600.0
2007-06-18 14:30:00,11.22,11.23,11.22,11.23,45200.0,11.1206,11.1306,11.1206,11.1306,45200.0
2007-06-18 14:40:00,11.23,11.24,11.22,11.24,67200.0,11.1306,11.1405,11.1206,11.1405,67200.0
2007-06-18 14:50:00,11.24,11.24,11.22,11.23,49600.0,11.1405,11.1405,11.1206,11.1306,49600.0
2007-06-18 15:00:00,11.23,11.24,11.2,11.21,221600.0,11.1306,11.1405,11.1008,11.1107,221600.0
2007-06-18 15:10:00,11.21,11.22,11.19,11.21,159600.0,11.1107,11.1206,11.0909,11.1107,159600.0
2007-06-18 15:20:00,11.21,11.21,11.2,11.21,190400.0,11.1107,11.1107,11.1008,11.1107,190400.0
2007-06-18 15:30:00,11.21,11.22,11.21,11.22,138000.0,11.1107,11.1206,11.1107,11.1206,138000.0
2007-06-18 15:40:00,11.22,11.26,11.2,11.22,273600.0,11.1206,11.1603,11.1008,11.1206,273600.0
2007-06-18 15:50:00,11.22,11.23,11.2,11.2,238400.0,11.1206,11.1306,11.1008,11.1008,238400.0
2007-06-19 09:30:00,11.1,11.23,11.09,11.23,163600.0,11.0017,11.1306,10.9918,11.1306,163600.0
2007-06-19 09:40:00,11.24,11.24,11.17,11.17,98800.0,11.1405,11.1405,11.0711,11.0711,98800.0
2007-06-19 09:50:00,11.18,11.19,11.14,11.17,126000.0,11.081,11.0909,11.0413,11.0711,126000.0
2007-06-19 10:00:00,11.16,11.2,11.16,11.19,54000.0,11.0612,11.1008,11.0612,11.0909,54000.0
2007-06-19 10:10:00,11.19,11.19,11.15,11.18,51200.0,11.0909,11.0909,11.0513,11.081,51200.0
2007-06-19 10:20:00,11.18,11.18,11.16,11.17,85200.0,11.081,11.081,11.0612,11.0711,85200.0
2007-06-19 10:30:00,11.17,11.2,11.17,11.2,184800.0,11.0711,11.1008,11.0711,11.1008,184800.0
2007-06-19 10:40:00,11.19,11.19,11.18,11.19,36000.0,11.0909,11.0909,11.081,11.0909,36000.0
2007-06-19 10:50:00,11.19,11.2,11.18,11.19,26000.0,11.0909,11.1008,11.081,11.0909,26000.0
2007-06-19 11:00:00,11.19,11.21,11.19,11.21,27600.0,11.0909,11.1107,11.0909,11.1107,27600.0
2007-06-19 11:10:00,11.21,11.22,11.2,11.22,67200.0,11.1107,11.1206,11.1008,11.1206,67200.0
2007-06-19 11:20:00,11.21,11.25,11.21,11.21,234400.0,11.1107,11.1504,11.1107,11.1107,234400.0
2007-06-19 11:30:00,11.21,11.21,11.18,11.19,154800.0,11.1107,11.1107,11.081,11.0909,154800.0
2007-06-19 11:40:00,11.19,11.21,11.19,11.21,63200.0,11.0909,11.1107,11.0909,11.1107,63200.0
2007-06-19 11:50:00,11.2,11.24,11.19,11.23,152800.0,11.1008,11.1405,11.0909,11.1306,152800.0
2007-06-19 12:00:00,11.24,11.26,11.23,11.24,134000.0,11.1405,11.1603,11.1306,11.1405,134000.0
2007-06-19 12:10:00,11.24,11.29,11.22,11.28,95600.0,11.1405,11.19,11.1206,11.1801,95600.0
2007-06-19 12:20:00,11.28,11.29,11.26,11.28,82400.0,11.1801,11.19,11.1603,11.1801,82400.0
2007-06-19 12:30:00,11.28,11.33,11.28,11.31,108800.0,11.1801,11.2297,11.1801,11.2098,108800.0
2007-06-19 12:40:00,11.31,11.35,11.31,11.32,56400.0,11.2098,11.2495,11.2098,11.2198,56400.0
2007-06-19 12:50:00,11.32,11.33,11.31,11.31,48000.0,11.2198,11.2297,11.2098,11.2098,48000.0
2007-06-19 13:00:00,11.31,11.32,11.29,11.3,46000.0,11.2098,11.2198,11.19,11.1999,46000.0
2007-06-19 13:10:00,11.3,11.33,11.3,11.32,36800.0,11.1999,11.2297,11.1999,11.2198,36800.0
2007-06-19 13:20:00,11.32,11.33,11.31,11.32,46400.0,11.2198,11.2297,11.2098,11.2198,46400.0
2007-06-19 13:30:00,11.32,11.34,11.31,11.33,78000.0,11.2198,11.2396,11.2098,11.2297,78000.0
2007-06-19 13:40:00,11.32,11.35,11.31,11.34,114000.0,11.2198,11.2495,11.2098,11.2396,114000.0
2007-06-19 13:50:00,11.34,11.43,11.3,11.3,446000.0,11.2396,11.3288,11.1999,11.1999,446000.0
2007-06-19 14:00:00,11.29,11.33,11.27,11.33,250800.0,11.19,11.2297,11.1702,11.2297,250800.0
2007-06-19 14:10:00,11.33,11.33,11.31,11.31,77200.0,11.2297,11.2297,11.2098,11.2098,77200.0
2007-06-19 14:20:00,11.31,11.32,11.28,11.31,45200.0,11.2098,11.2198,11.1801,11.2098,45200.0
2007-06-19 14:30:00,11.31,11.33,11.29,11.33,55200.0,11.2098,11.2297,11.19,11.2297,55200.0
2007-06-19 14:40:00,11.33,11.33,11.3,11.32,39200.0,11.2297,11.2297,11.1999,11.2198,39200.0
2007-06-19 14:50:00,11.32,11.34,11.31,11.34,78800.0,11.2198,11.2396,11.2098,11.2396,78800.0
2007-06-19 15:00:00,11.33,11.35,11.31,11.35,80800.0,11.2297,11.2495,11.2098,11.2495,80800.0
2007-06-19 15:10:00,11.36,11.36,11.34,11.36,50800.0,11.2594,11.2594,11.2396,11.2594,50800.0
2007-06-19 15:20:00,11.37,11.37,11.35,11.36,48400.0,11.2693,11.2693,11.2495,11.2594,48400.0
2007-06-19 15:30:00,11.36,11.37,11.35,11.36,66800.0,11.2594,11.2693,11.2495,11.2594,66800.0
2007-06-19 15:40:00,11.36,11.37,11.33,11.35,126000.0,11.2594,11.2693,11.2297,11.2495,126000.0
2007-06-19 15:50:00,11.35,11.37,11.31,11.35,144800.0,11.2495,11.2693,11.2098,11.2495,144800.0
2007-06-20 09:30:00,11.37,11.38,11.3,11.31,66400.0,11.2693,11.2792,11.1999,11.2098,66400.0
2007-06-20 09:40:00,11.33,11.34,11.24,11.25,94800.0,11.2297,11.2396,11.1405,11.1504,94800.0
2007-06-20 09:50:00,11.25,11.28,11.21,11.22,104800.0,11.1504,11.1801,11.1107,11.1206,104800.0
2007-06-20 10:00:00,11.22,11.25,11.17,11.23,106800.0,11.1206,11.1504,11.0711,11.1306,106800.0
2007-06-20 10:10:00,11.24,11.25,11.21,11.24,26400.0,11.1405,11.1504,11.1107,11.1405,26400.0
2007-06-20 10:20:00,11.24,11.3,11.23,11.3,326800.0,11.1405,11.1999,11.1306,11.1999,326800.0
2007-06-20 10:30:00,11.3,11.36,11.28,11.35,67200.0,11.1999,11.2594,11.1801,11.2495,67200.0
2007-06-20 10:40:00,11.35,11.36,11.34,11.34,43200.0,11.2495,11.2594,11.2396,11.2396,43200.0
2007-06-20 10:50:00,11.35,11.35,11.33,11.35,65600.0,11.2495,11.2495,11.2297,11.2495,65600.0
2007-06-20 11:00:00,11.35,11.36,11.34,11.36,45600.0,11.2495,11.2594,11.2396,11.2594,45600.0
2007-06-20 11:10:00,11.36,11.37,11.32,11.32,85600.0,11.2594,11.2693,11.2198,11.2198,85600.0
2007-06-20 11:20:00,11.32,11.35,11.32,11.34,38800.0,11.2198,11.2495,11.2198,11.2396,38800.0
2007-06-20 11:30:00,11.34,11.35,11.32,11.33,110400.0,11.2396,11.2495,11.2198,11.2297,110400.0
2007-06-20 11:40:00,11.33,11.35,11.33,11.35,81200.0,11.2297,11.2495,11.2297,11.2495,81200.0
2007-06-20 11:50:00,11.35,11.36,11.35,11.35,94800.0,11.2495,11.2594,11.2495,11.2495,94800.0
2007-06-20 12:00:00,11.35,11.35,11.29,11.3,105200.0,11.2495,11.2495,11.19,11.1999,105200.0
2007-06-20 12:10:00,11.3,11.33,11.29,11.32,62800.0,11.1999,11.2297,11.19,11.2198,62800.0
2007-06-20 12:20:00,11.32,11.33,11.31,11.31,63600.0,11.2198,11.2297,11.2098,11.2098,63600.0
2007-06-20 12:30:00,11.32,11.32,11.31,11.31,14800.0,11.2198,11.2198,11.2098,11.2098,14800.0
2007-06-20 12:40:00,11.31,11.31,11.27,11.27,49200.0,11.2098,11.2098,11.1702,11.1702,49200.0
2007-06-20 12:50:00,11.27,11.29,11.26,11.28,106800.0,11.1702,11.19,11.1603,11.1801,106800.0
2007-06-20 13:00:00,11.28,11.29,11.28,11.29,79600.0,11.1801,11.19,11.1801,11.19,79600.0
2007-06-20 13:10:00,11.29,11.3,11.28,11.29,80000.0,11.19,11.1999,11.1801,11.19,80000.0
2007-06-20 13:20:00,11.29,11.3,11.28,11.29,44800.0,11.19,11.1999,11.1801,11.19,44800.0
2007-06-20 13:30:00,11.3,11.3,11.28,11.29,97600.0,11.1999,11.1999,11.1801,11.19,97600.0
2007-06-20 13:40:00,11.29,11.32,11.29,11.32,200000.0,11.19,11.2198,11.19,11.2198,200000.0
2007-06-20 13:50:00,11.32,11.35,11.31,11.33,57200.0,11.2198,11.2495,11.2098,11.2297,57200.0
2007-06-20 14:00:00,11.33,11.35,11.31,11.35,101600.0,11.2297,11.2495,11.2098,11.2495,101600.0
2007-06-20 14:10:00,11.35,11.35,11.32,11.32,28800.0,11.2495,11.2495,11.2198,11.2198,28800.0
2007-06-20 14:20:00,11.31,11.31,11.28,11.29,93200.0,11.2098,11.2098,11.1801,11.19,93200.0
2007-06-20 14:30:00,11.29,11.3,11.24,11.24,73200.0,11.19,11.1999,11.1405,11.1405,73200.0
2007-06-20 14:40:00,11.24,11.3,11.24,11.3,107200.0,11.1405,11.1999,11.1405,11.1999,107200.0
2007-06-20 14:50:00,11.29,11.3,11.27,11.28,271600.0,11.19,11.1999,11.1702,11.1801,271600.0
2007-06-20 15:00:00,11.28,11.28,11.24,11.25,176400.0,11.1801,11.1801,11.1405,11.1504,176400.0
2007-06-20 15:10:00,11.25,11.26,11.23,11.24,134400.0,11.1504,11.1603,11.1306,11.1405,134400.0
2007-06-20 15:20:00,11.24,11.25,11.23,11.23,111200.0,11.1405,11.1504,11.1306,11.1306,111200.0
2007-06-20 15:30:00,11.23,11.24,11.21,11.24,177200.0,11.1306,11.1405,11.1107,11.1405,177200.0
2007-06-20 15:40:00,11.24,11.24,11.2,11.21,315200.0,11.1405,11.1405,11.1008,11.1107,315200.0
2007-06-20 15:50:00,11.2,11.22,11.19,11.21,224000.0,11.1008,11.1206,11.0909,11.1107,224000.0
2007-06-21 09:30:00,11.19,11.2,10.78,10.82,1322000.0,11.0909,11.1008,10.6845,10.7242,1322000.0
2007-06-21 09:40:00,10.82,10.93,10.81,10.91,584000.0,10.7242,10.8332,10.7143,10.8134,584000.0
2007-06-21 09:50:00,10.92,10.93,10.85,10.87,361200.0,10.8233,10.8332,10.7539,10.7737,361200.0
2007-06-21 10:00:00,10.86,10.9,10.85,10.87,304800.0,10.7638,10.8035,10.7539,10.7737,304800.0
2007-06-21 10:10:00,10.87,10.89,10.87,10.88,291200.0,10.7737,10.7936,10.7737,10.7836,291200.0
2007-06-21 10:20:00,10.88,10.93,10.85,10.88,531600.0,10.7836,10.8332,10.7539,10.7836,531600.0
2007-06-21 10:30:00,10.88,10.88,10.85,10.86,583600.0,10.7836,10.7836,10.7539,10.7638,583600.0
2007-06-21 10:40:00,10.86,10.88,10.69,10.72,1540000.0,10.7638,10.7836,10.5953,10.6251,1540000.0
2007-06-21 10:50:00,10.72,10.75,10.64,10.65,1132000.0,10.6251,10.6548,10.5458,10.5557,1132000.0
2007-06-21 11:00:00,10.65,10.69,10.59,10.61,1252800.0,10.5557,10.5953,10.4962,10.516,1252800.0
2007-06-21 11:10:00,10.61,10.62,10.53,10.56,579200.0,10.516,10.526,10.4367,10.4665,579200.0
2007-06-21 11:20:00,10.57,10.58,10.43,10.54,1448000.0,10.4764,10.4863,10.3376,10.4467,1448000.0
2007-06-21 11:30:00,10.54,10.61,10.52,10.54,919200.0,10.4467,10.516,10.4268,10.4467,919200.0
2007-06-21 11:40:00,10.54,10.55,10.44,10.46,970400.0,10.4467,10.4566,10.3475,10.3674,970400.0
2007-06-21 11:50:00,10.46,10.54,10.45,10.54,380800.0,10.3674,10.4467,10.3575,10.4467,380800.0
2007-06-21 12:00:00,10.53,10.6,10.53,10.57,436800.0,10.4367,10.5061,10.4367,10.4764,436800.0
2007-06-21 12:10:00,10.57,10.57,10.53,10.54,329600.0,10.4764,10.4764,10.4367,10.4467,329600.0
2007-06-21 12:20:00,10.54,10.64,10.54,10.63,727200.0,10.4467,10.5458,10.4467,10.5359,727200.0
2007-06-21 12:30:00,10.63,10.64,10.6,10.61,504800.0,10.5359,10.5458,10.5061,10.516,504800.0
2007-06-21 12:40:00,10.61,10.62,10.58,10.58,247600.0,10.516,10.526,10.4863,10.4863,247600.0
2007-06-21 12:50:00,10.58,10.58,10.53,10.54,169600.0,10.4863,10.4863,10.4367,10.4467,169600.0
2007-06-21 13:00:00,10.54,10.59,10.54,10.59,273600.0,10.4467,10.4962,10.4467,10.4962,273600.0
2007-06-21 13:10:00,10.57,10.6,10.54,10.6,228400.0,10.4764,10.5061,10.4467,10.5061,228400.0
2007-06-21 13:20:00,10.6,10.64,10.6,10.63,308400.0,10.5061,10.5458,10.5061,10.5359,308400.0
2007-06-21 13:30:00,10.63,10.65,10.62,10.63,419600.0,10.5359,10.5557,10.526,10.5359,419600.0
2007-06-21 13:40:00,10.63,10.65,10.61,10.63,252800.0,10.5359,10.5557,10.516,10.5359,252800.0
2007-06-21 13:50:00,10.63,10.63,10.57,10.6,322000.0,10.5359,10.5359,10.4764,10.5061,322000.0
2007-06-21 14:00:00,10.6,10.62,10.58,10.61,212000.0,10.5061,10.526,10.4863,10.516,212000.0
2007-06-21 14:10:00,10.61,10.63,10.59,10.59,235200.0,10.516,10.5359,10.4962,10.4962,235200.0
2007-06-21 14:20:00,10.59,10.63,10.59,10.62,231600.0,10.4962,10.5359,10.4962,10.526,231600.0
2007-06-21 14:30:00,10.62,10.62,10.55,10.55,685600.0,10.526,10.526,10.4566,10.4566,685600.0
2007-06-21 14:40:00,10.55,10.58,10.55,10.55,587600.0,10.4566,10.4863,10.4566,10.4566,587600.0
2007-06-21 14:50:00,10.55,10.58,10.54,10.58,191600.0,10.4566,10.4863,10.4467,10.4863,191600.0
2007-06-21 15:00:00,10.58,10.61,10.58,10.6,238000.0,10.4863,10.516,10.4863,10.5061,238000.0
2007-06-21 15:10:00,10.59,10.6,10.57,10.58,197600.0,10.4962,10.5061,10.4764,10.4863,197600.0
2007-06-21 15:20:00,10.57,10.57,10.55,10.55,568400.0,10.4764,10.4764,10.4566,10.4566,568400.0
2007-06-21 15:30:00,10.55,10.56,10.51,10.51,565200.0,10.4566,10.4665,10.4169,10.4169,565200.0
2007-06-21 15:40:00,10.51,10.52,10.45,10.47,924800.0,10.4169,10.4268,10.3575,10.3773,924800.0
2007-06-21 15:50:00,10.47,10.51,10.47,10.48,922000.0,10.3773,10.4169,10.3773,10.3872,922000.0
2007-06-22 09:30:00,10.61,10.64,10.46,10.58,407600.0,10.516,10.5458,10.3674,10.4863,407600.0
2007-06-22 09:40:00,10.58,10.58,10.45,10.45,357600.0,10.4863,10.4863,10.3575,10.3575,357600.0
2007-06-22 09:50:00,10.45,10.46,10.43,10.45,351200.0,10.3575,10.3674,10.3376,10.3575,351200.0
2007-06-22 10:00:00,10.45,10.45,10.41,10.44,247600.0,10.3575,10.3575,10.3178,10.3475,247600.0
2007-06-22 10:10:00,10.44,10.46,10.36,10.41,404800.0,10.3475,10.3674,10.2683,10.3178,404800.0
2007-06-22 10:20:00,10.41,10.43,10.39,10.39,112800.0,10.3178,10.3376,10.298,10.298,112800.0
2007-06-22 10:30:00,10.4,10.4,10.36,10.4,435200.0,10.3079,10.3079,10.2683,10.3079,435200.0
2007-06-22 10:40:00,10.4,10.4,10.36,10.38,386000.0,10.3079,10.3079,10.2683,10.2881,386000.0
2007-06-22 10:50:00,10.38,10.39,10.32,10.37,597200.0,10.2881,10.298,10.2286,10.2782,597200.0
2007-06-22 11:00:00,10.37,10.37,10.25,10.26,510000.0,10.2782,10.2782,10.1592,10.1691,510000.0
2007-06-22 11:10:00,10.26,10.27,10.13,10.17,1059600.0,10.1691,10.1791,10.0403,10.0799,1059600.0
2007-06-22 11:20:00,10.17,10.21,10.16,10.2,452400.0,10.0799,10.1196,10.07,10.1097,452400.0
2007-06-22 11:30:00,10.2,10.21,10.15,10.2,533200.0,10.1097,10.1196,10.0601,10.1097,533200.0
2007-06-22 11:40:00,10.19,10.2,10.14,10.15,233600.0,10.0998,10.1097,10.0502,10.0601,233600.0
2007-06-22 11:50:00,10.14,10.16,10.1,10.12,424000.0,10.0502,10.07,10.0106,10.0304,424000.0
2007-06-22 12:00:00,10.12,10.12,10.08,10.1,274000.0,10.0304,10.0304,9.9907,10.0106,274000.0
2007-06-22 12:10:00,10.1,10.16,10.09,10.13,410400.0,10.0106,10.07,10.0006,10.0403,410400.0
2007-06-22 12:20:00,10.13,10.13,10.08,10.1,186400.0,10.0403,10.0403,9.9907,10.0106,186400.0
2007-06-22 12:30:00,10.11,10.15,10.09,10.13,122800.0,10.0205,10.0601,10.0006,10.0403,122800.0
2007-06-22 12:40:00,10.13,10.2,10.13,10.16,404400.0,10.0403,10.1097,10.0403,10.07,404400.0
2007-06-22 12:50:00,10.16,10.17,10.13,10.15,134000.0,10.07,10.0799,10.0403,10.0601,134000.0
2007-06-22 13:00:00,10.16,10.17,10.11,10.13,138000.0,10.07,10.0799,10.0205,10.0403,138000.0
2007-06-22 13:10:00,10.13,10.16,10.11,10.15,67600.0,10.0403,10.07,10.0205,10.0601,67600.0
2007-06-22 13:20:00,10.15,10.2,10.14,10.18,186800.0,10.0601,10.1097,10.0502,10.0898,186800.0
2007-06-22 13:30:00,10.18,10.2,10.14,10.15,234400.0,10.0898,10.1097,10.0502,10.0601,234400.0
2007-06-22 13:40:00,10.15,10.16,10.13,10.16,110800.0,10.0601,10.07,10.0403,10.07,110800.0
2007-06-22 13:50:00,10.15,10.15,10.14,10.15,200000.0,10.0601,10.0601,10.0502,10.0601,200000.0
2007-06-22 14:00:00,10.15,10.18,10.12,10.13,196800.0,10.0601,10.0898,10.0304,10.0403,196800.0
2007-06-22 14:10:00,10.13,10.15,10.12,10.13,824800.0,10.0403,10.0601,10.0304,10.0403,824800.0
2007-06-22 14:20:00,10.12,10.14,10.12,10.13,234000.0,10.0304,10.0502,10.0304,10.0403,234000.0
2007-06-22 14:30:00,10.13,10.19,10.11,10.16,380000.0,10.0403,10.0998,10.0205,10.07,380000.0
2007-06-22 14:40:00,10.16,10.18,10.15,10.16,137200.0,10.07,10.0898,10.0601,10.07,137200.0
2007-06-22 14:50:00,10.16,10.16,10.13,10.15,182800.0,10.07,10.07,10.0403,10.0601,182800.0
2007-06-22 15:00:00,10.15,10.16,10.14,10.15,166000.0,10.0601,10.07,10.0502,10.0601,166000.0
2007-06-22 15:10:00,10.15,10.16,10.13,10.13,364400.0,10.0601,10.07,10.0403,10.0403,364400.0
2007-06-22 15:20:00,10.13,10.13,10.09,10.12,213600.0,10.0403,10.0403,10.0006,10.0304,213600.0
2007-06-22 15:30:00,10.12,10.12,10.09,10.1,284800.0,10.0304,10.0304,10.0006,10.0106,284800.0
2007-06-22 15:40:00,10.1,10.1,10.08,10.08,482800.0,10.0106,10.0106,9.9907,9.9907,482800.0
2007-06-22 15:50:00,10.08,10.13,10.08,10.11,566800.0,9.9907,10.0403,9.9907,10.0205,566800.0
2007-06-25 09:30:00,9.94,10.1,9.92,10.09,663200.0,9.852,10.0106,9.8322,10.0006,663200.0
2007-06-25 09:40:00,10.08,10.1,10.02,10.08,564400.0,9.9907,10.0106,9.9313,9.9907,564400.0
2007-06-25 09:50:00,10.08,10.28,10.06,10.26,488000.0,9.9907,10.189,9.9709,10.1691,488000.0
2007-06-25 10:00:00,10.25,10.26,10.19,10.22,587600.0,10.1592,10.1691,10.0998,10.1295,587600.0
2007-06-25 10:10:00,10.22,10.34,10.22,10.3,813200.0,10.1295,10.2484,10.1295,10.2088,813200.0
2007-06-25 10:20:00,10.3,10.34,10.28,10.31,481600.0,10.2088,10.2484,10.189,10.2187,481600.0
2007-06-25 10:30:00,10.31,10.35,10.28,10.32,237600.0,10.2187,10.2583,10.189,10.2286,237600.0
2007-06-25 10:40:00,10.32,10.43,10.31,10.38,681200.0,10.2286,10.3376,10.2187,10.2881,681200.0
2007-06-25 10:50:00,10.38,10.39,10.35,10.36,193200.0,10.2881,10.298,10.2583,10.2683,193200.0
2007-06-25 11:00:00,10.36,10.37,10.28,10.31,405600.0,10.2683,10.2782,10.189,10.2187,405600.0
2007-06-25 11:10:00,10.31,10.35,10.29,10.3,132400.0,10.2187,10.2583,10.1989,10.2088,132400.0
2007-06-25 11:20:00,10.3,10.39,10.3,10.37,267200.0,10.2088,10.298,10.2088,10.2782,267200.0
2007-06-25 11:30:00,10.37,10.38,10.34,10.35,278400.0,10.2782,10.2881,10.2484,10.2583,278400.0
2007-06-25 11:40:00,10.34,10.38,10.33,10.38,281600.0,10.2484,10.2881,10.2385,10.2881,281600.0
2007-06-25 11:50:00,10.38,10.43,10.36,10.42,473200.0,10.2881,10.3376,10.2683,10.3277,473200.0
2007-06-25 12:00:00,10.42,10.55,10.42,10.52,525200.0,10.3277,10.4566,10.3277,10.4268,525200.0
2007-06-25 12:10:00,10.52,10.53,10.49,10.53,296800.0,10.4268,10.4367,10.3971,10.4367,296800.0
2007-06-25 12:20:00,10.51,10.53,10.48,10.52,102400.0,10.4169,10.4367,10.3872,10.4268,102400.0
2007-06-25 12:30:00,10.53,10.53,10.47,10.49,171600.0,10.4367,10.4367,10.3773,10.3971,171600.0
2007-06-25 12:40:00,10.49,10.52,10.47,10.51,130000.0,10.3971,10.4268,10.3773,10.4169,130000.0
2007-06-25 12:50:00,10.51,10.51,10.48,10.48,162400.0,10.4169,10.4169,10.3872,10.3872,162400.0
2007-06-25 13:00:00,10.49,10.56,10.49,10.56,220800.0,10.3971,10.4665,10.3971,10.4665,220800.0
2007-06-25 13:10:00,10.56,10.63,10.56,10.61,383600.0,10.4665,10.5359,10.4665,10.516,383600.0
2007-06-25 13:20:00,10.61,10.63,10.56,10.6,193200.0,10.516,10.5359,10.4665,10.5061,193200.0
2007-06-25 13:30:00,10.6,10.63,10.59,10.61,203600.0,10.5061,10.5359,10.4962,10.516,203600.0
2007-06-25 13:40:00,10.61,10.63,10.56,10.61,174400.0,10.516,10.5359,10.4665,10.516,174400.0
2007-06-25 13:50:00,10.61,10.61,10.59,10.6,118000.0,10.516,10.516,10.4962,10.5061,118000.0
2007-06-25 14:00:00,10.6,10.64,10.6,10.6,222800.0,10.5061,10.5458,10.5061,10.5061,222800.0
2007-06-25 14:10:00,10.6,10.6,10.51,10.55,314800.0,10.5061,10.5061,10.4169,10.4566,314800.0
2007-06-25 14:20:00,10.55,10.55,10.51,10.51,129600.0,10.4566,10.4566,10.4169,10.4169,129600.0
2007-06-25 14:30:00,10.51,10.52,10.46,10.49,246400.0,10.4169,10.4268,10.3674,10.3971,246400.0
2007-06-25 14:40:00,10.49,10.53,10.49,10.5,260000.0,10.3971,10.4367,10.3971,10.407,260000.0
2007-06-25 14:50:00,10.5,10.52,10.47,10.49,302800.0,10.407,10.4268,10.3773,10.3971,302800.0
2007-06-25 15:00:00,10.5,10.52,10.48,10.49,268400.0,10.407,10.4268,10.3872,10.3971,268400.0
2007-06-25 15:10:00,10.48,10.53,10.45,10.49,800400.0,10.3872,10.4367,10.3575,10.3971,800400.0
2007-06-25 15:20:00,10.48,10.51,10.47,10.49,344800.0,10.3872,10.4169,10.3773,10.3971,344800.0
2007-06-25 15:30:00,10.49,10.58,10.49,10.51,274400.0,10.3971,10.4863,10.3971,10.4169,274400.0
2007-06-25 15:40:00,10.51,10.55,10.48,10.52,424000.0,10.4169,10.4566,10.3872,10.4268,424000.0
2007-06-25 15:50:00,10.52,10.56,10.49,10.54,478000.0,10.4268,10.4665,10.3971,10.4467,478000.0
2007-06-26 09:30:00,10.55,10.55,10.4,10.41,302800.0,10.4566,10.4566,10.3079,10.3178,302800.0
2007-06-26 09:40:00,10.41,10.42,10.31,10.35,230000.0,10.3178,10.3277,10.2187,10.2583,230000.0
2007-06-26 09:50:00,10.35,10.38,10.33,10.37,174400.0,10.2583,10.2881,10.2385,10.2782,174400.0
2007-06-26 10:00:00,10.35,10.42,10.33,10.41,254400.0,10.2583,10.3277,10.2385,10.3178,254400.0
2007-06-26 10:10:00,10.41,10.43,10.39,10.41,170800.0,10.3178,10.3376,10.298,10.3178,170800.0
2007-06-26 10:20:00,10.42,10.44,10.38,10.38,359200.0,10.3277,10.3475,10.2881,10.2881,359200.0
2007-06-26 10:30:00,10.38,10.43,10.37,10.42,126000.0,10.2881,10.3376,10.2782,10.3277,126000.0
2007-06-26 10:40:00,10.42,10.43,10.35,10.35,138800.0,10.3277,10.3376,10.2583,10.2583,138800.0
2007-06-26 10:50:00,10.35,10.36,10.28,10.31,318400.0,10.2583,10.2683,10.189,10.2187,318400.0
2007-06-26 11:00:00,10.3,10.36,10.3,10.31,128000.0,10.2088,10.2683,10.2088,10.2187,128000.0
2007-06-26 11:10:00,10.31,10.34,10.3,10.31,81600.0,10.2187,10.2484,10.2088,10.2187,81600.0
2007-06-26 11:20:00,10.31,10.37,10.31,10.36,122800.0,10.2187,10.2782,10.2187,10.2683,122800.0
2007-06-26 11:30:00,10.35,10.4,10.35,10.39,206400.0,10.2583,10.3079,10.2583,10.298,206400.0
2007-06-26 11:40:00,10.39,10.42,10.36,10.4,103200.0,10.298,10.3277,10.2683,10.3079,103200.0
2007-06-26 11:50:00,10.4,10.44,10.4,10.42,213600.0,10.3079,10.3475,10.3079,10.3277,213600.0
2007-06-26 12:00:00,10.42,10.44,10.4,10.4,134800.0,10.3277,10.3475,10.3079,10.3079,134800.0
2007-06-26 12:10:00,10.4,10.42,10.39,10.39,111600.0,10.3079,10.3277,10.298,10.298,111600.0
2007-06-26 12:20:00,10.39,10.4,10.36,10.39,110800.0,10.298,10.3079,10.2683,10.298,110800.0
2007-06-26 12:30:00,10.4,10.4,10.36,10.36,78000.0,10.3079,10.3079,10.2683,10.2683,78000.0
2007-06-26 12:40:00,10.36,10.41,10.36,10.4,180000.0,10.2683,10.3178,10.2683,10.3079,180000.0
2007-06-26 12:50:00,10.4,10.4,10.35,10.37,100000.0,10.3079,10.3079,10.2583,10.2782,100000.0
2007-06-26 13:00:00,10.37,10.38,10.35,10.35,103200.0,10.2782,10.2881,10.2583,10.2583,103200.0
2007-06-26 13:10:00,10.35,10.41,10.35,10.39,88400.0,10.2583,10.3178,10.2583,10.298,88400.0
2007-06-26 13:20:00,10.38,10.41,10.38,10.38,144400.0,10.2881,10.3178,10.2881,10.2881,144400.0
2007-06-26 13:30:00,10.38,10.38,10.31,10.31,88400.0,10.2881,10.2881,10.2187,10.2187,88400.0
2007-06-26 13:40:00,10.31,10.31,10.26,10.27,224800.0,10.2187,10.2187,10.1691,10.1791,224800.0
2007-06-26 13:50:00,10.27,10.28,10.25,10.27,149600.0,10.1791,10.189,10.1592,10.1791,149600.0
2007-06-26 14:00:00,10.27,10.28,10.26,10.27,155200.0,10.1791,10.189,10.1691,10.1791,155200.0
2007-06-26 14:10:00,10.27,10.28,10.25,10.27,196000.0,10.1791,10.189,10.1592,10.1791,196000.0
2007-06-26 14:20:00,10.27,10.3,10.24,10.27,159200.0,10.1791,10.2088,10.1493,10.1791,159200.0
2007-06-26 14:30:00,10.27,10.31,10.26,10.28,149600.0,10.1791,10.2187,10.1691,10.189,149600.0
2007-06-26 14:40:00,10.28,10.31,10.26,10.3,152000.0,10.189,10.2187,10.1691,10.2088,152000.0
2007-06-26 14:50:00,10.3,10.31,10.29,10.3,152000.0,10.2088,10.2187,10.1989,10.2088,152000.0
2007-06-26 15:00:00,10.3,10.31,10.27,10.3,199200.0,10.2088,10.2187,10.1791,10.2088,199200.0
2007-06-26 15:10:00,10.29,10.31,10.27,10.28,122000.0,10.1989,10.2187,10.1791,10.189,122000.0
2007-06-26 15:20:00,10.28,10.28,10.24,10.24,284000.0,10.189,10.189,10.1493,10.1493,284000.0
2007-06-26 15:30:00,10.25,10.26,10.22,10.22,156000.0,10.1592,10.1691,10.1295,10.1295,156000.0
2007-06-26 15:40:00,10.23,10.23,10.2,10.22,240400.0,10.1394,10.1394,10.1097,10.1295,240400.0
2007-06-26 15:50:00,10.22,10.29,10.21,10.28,567600.0,10.1295,10.1989,10.1196,10.189,567600.0
2007-06-27 09:30:00,10.36,10.55,10.36,10.41,468800.0,10.2683,10.4566,10.2683,10.3178,468800.0
2007-06-27 09:40:00,10.43,10.44,10.39,10.43,243200.0,10.3376,10.3475,10.298,10.3376,243200.0
2007-06-27 09:50:00,10.43,10.43,10.4,10.4,199600.0,10.3376,10.3376,10.3079,10.3079,199600.0
2007-06-27 10:00:00,10.4,10.49,10.4,10.48,314000.0,10.3079,10.3971,10.3079,10.3872,314000.0
2007-06-27 10:10:00,10.48,10.49,10.44,10.49,248000.0,10.3872,10.3971,10.3475,10.3971,248000.0
2007-06-27 10:20:00,10.49,10.56,10.47,10.53,270800.0,10.3971,10.4665,10.3773,10.4367,270800.0
2007-06-27 10:30:00,10.53,10.63,10.5,10.62,471200.0,10.4367,10.5359,10.407,10.526,471200.0
2007-06-27 10:40:00,10.63,10.63,10.57,10.63,563600.0,10.5359,10.5359,10.4764,10.5359,563600.0
2007-06-27 10:50:00,10.63,10.66,10.62,10.62,428000.0,10.5359,10.5656,10.526,10.526,428000.0
2007-06-27 11:00:00,10.61,10.71,10.6,10.7,346000.0,10.516,10.6152,10.5061,10.6052,346000.0
2007-06-27 11:10:00,10.7,10.72,10.67,10.72,413600.0,10.6052,10.6251,10.5755,10.6251,413600.0
2007-06-27 11:20:00,10.72,10.78,10.71,10.76,384000.0,10.6251,10.6845,10.6152,10.6647,384000.0
2007-06-27 11:30:00,10.76,10.81,10.71,10.72,396000.0,10.6647,10.7143,10.6152,10.6251,396000.0
2007-06-27 11:40:00,10.72,10.74,10.69,10.73,185600.0,10.6251,10.6449,10.5953,10.635,185600.0
2007-06-27 11:50:00,10.73,10.73,10.7,10.7,504400.0,10.635,10.635,10.6052,10.6052,504400.0
2007-06-27 12:00:00,10.71,10.86,10.7,10.83,318000.0,10.6152,10.7638,10.6052,10.7341,318000.0
2007-06-27 12:10:00,10.83,10.85,10.8,10.81,99600.0,10.7341,10.7539,10.7044,10.7143,99600.0
2007-06-27 12:20:00,10.81,10.85,10.81,10.83,97200.0,10.7143,10.7539,10.7143,10.7341,97200.0
2007-06-27 12:30:00,10.83,10.87,10.82,10.85,185200.0,10.7341,10.7737,10.7242,10.7539,185200.0
2007-06-27 12:40:00,10.86,10.9,10.83,10.9,533200.0,10.7638,10.8035,10.7341,10.8035,533200.0
2007-06-27 12:50:00,10.9,10.98,10.88,10.98,318400.0,10.8035,10.8828,10.7836,10.8828,318400.0
2007-06-27 13:00:00,10.97,11.0,10.95,10.95,321600.0,10.8729,10.9026,10.853,10.853,321600.0
2007-06-27 13:10:00,10.95,10.96,10.86,10.92,310000.0,10.853,10.8629,10.7638,10.8233,310000.0
2007-06-27 13:20:00,10.91,10.96,10.91,10.94,159600.0,10.8134,10.8629,10.8134,10.8431,159600.0
2007-06-27 13:30:00,10.94,10.94,10.85,10.92,1476400.0,10.8431,10.8431,10.7539,10.8233,1476400.0
2007-06-27 13:40:00,10.92,10.98,10.91,10.94,256000.0,10.8233,10.8828,10.8134,10.8431,256000.0
2007-06-27 13:50:00,10.95,10.98,10.92,10.95,282800.0,10.853,10.8828,10.8233,10.853,282800.0
2007-06-27 14:00:00,10.95,10.99,10.94,10.96,288000.0,10.853,10.8927,10.8431,10.8629,288000.0
2007-06-27 14:10:00,10.96,10.97,10.92,10.93,285600.0,10.8629,10.8729,10.8233,10.8332,285600.0
2007-06-27 14:20:00,10.92,10.99,10.92,10.98,190800.0,10.8233,10.8927,10.8233,10.8828,190800.0
2007-06-27 14:30:00,10.98,11.01,10.96,11.01,758000.0,10.8828,10.9125,10.8629,10.9125,758000.0
2007-06-27 14:40:00,11.01,11.02,10.97,11.01,614000.0,10.9125,10.9224,10.8729,10.9125,614000.0
2007-06-27 14:50:00,11.01,11.03,11.0,11.02,244800.0,10.9125,10.9323,10.9026,10.9224,244800.0
2007-06-27 15:00:00,11.02,11.02,11.0,11.01,320400.0,10.9224,10.9224,10.9026,10.9125,320400.0
2007-06-27 15:10:00,11.01,11.01,10.96,10.97,882800.0,10.9125,10.9125,10.8629,10.8729,882800.0
2007-06-27 15:20:00,10.98,10.99,10.94,10.98,812800.0,10.8828,10.8927,10.8431,10.8828,812800.0
2007-06-27 15:30:00,10.98,10.98,10.95,10.96,842800.0,10.8828,10.8828,10.853,10.8629,842800.0
2007-06-27 15:40:00,10.96,10.99,10.93,10.97,928400.0,10.8629,10.8927,10.8332,10.8729,928400.0
2007-06-27 15:50:00,10.97,10.97,10.92,10.96,788800.0,10.8729,10.8729,10.8233,10.8629,788800.0
2007-06-28 09:30:00,10.98,11.04,10.93,10.99,736000.0,10.8828,10.9422,10.8332,10.8927,736000.0
2007-06-28 09:40:00,10.99,11.01,10.97,11.0,378800.0,10.8927,10.9125,10.8729,10.9026,378800.0
2007-06-28 09:50:00,11.0,11.21,11.0,11.19,449600.0,10.9026,11.1107,10.9026,11.0909,449600.0
2007-06-28 10:00:00,11.19,11.24,11.18,11.21,348800.0,11.0909,11.1405,11.081,11.1107,348800.0
2007-06-28 10:10:00,11.21,11.25,11.18,11.25,403600.0,11.1107,11.1504,11.081,11.1504,403600.0
2007-06-28 10:20:00,11.25,11.28,11.23,11.23,333600.0,11.1504,11.1801,11.1306,11.1306,333600.0
2007-06-28 10:30:00,11.23,11.25,11.22,11.24,584800.0,11.1306,11.1504,11.1206,11.1405,584800.0
2007-06-28 10:40:00,11.24,11.26,11.22,11.24,450000.0,11.1405,11.1603,11.1206,11.1405,450000.0
2007-06-28 10:50:00,11.24,11.24,11.22,11.24,232400.0,11.1405,11.1405,11.1206,11.1405,232400.0
2007-06-28 11:00:00,11.24,11.24,11.19,11.2,290000.0,11.1405,11.1405,11.0909,11.1008,290000.0
2007-06-28 11:10:00,11.2,11.21,11.18,11.18,236000.0,11.1008,11.1107,11.081,11.081,236000.0
2007-06-28 11:20:00,11.18,11.19,11.17,11.18,344400.0,11.081,11.0909,11.0711,11.081,344400.0
2007-06-28 11:30:00,11.18,11.18,11.13,11.15,324800.0,11.081,11.081,11.0314,11.0513,324800.0
2007-06-28 11:40:00,11.15,11.15,11.14,11.15,144800.0,11.0513,11.0513,11.0413,11.0513,144800.0
2007-06-28 11:50:00,11.15,11.22,11.15,11.19,208800.0,11.0513,11.1206,11.0513,11.0909,208800.0
2007-06-28 12:00:00,11.19,11.22,11.18,11.21,142000.0,11.0909,11.1206,11.081,11.1107,142000.0
2007-06-28 12:10:00,11.21,11.21,11.2,11.2,82400.0,11.1107,11.1107,11.1008,11.1008,82400.0
2007-06-28 12:20:00,11.2,11.2,11.18,11.18,135200.0,11.1008,11.1008,11.081,11.081,135200.0
2007-06-28 12:30:00,11.18,11.18,11.16,11.17,95200.0,11.081,11.081,11.0612,11.0711,95200.0
2007-06-28 12:40:00,11.17,11.18,11.15,11.17,270000.0,11.0711,11.081,11.0513,11.0711,270000.0
2007-06-28 12:50:00,11.17,11.18,11.15,11.17,263600.0,11.0711,11.081,11.0513,11.0711,263600.0
2007-06-28 13:00:00,11.17,11.18,11.16,11.18,163200.0,11.0711,11.081,11.0612,11.081,163200.0
2007-06-28 13:10:00,11.18,11.2,11.18,11.18,202400.0,11.081,11.1008,11.081,11.081,202400.0
2007-06-28 13:20:00,11.18,11.2,11.18,11.19,142400.0,11.081,11.1008,11.081,11.0909,142400.0
2007-06-28 13:30:00,11.19,11.19,11.15,11.15,133600.0,11.0909,11.0909,11.0513,11.0513,133600.0
2007-06-28 13:40:00,11.15,11.15,11.11,11.12,151200.0,11.0513,11.0513,11.0116,11.0215,151200.0
2007-06-28 13:50:00,11.11,11.13,11.08,11.08,245200.0,11.0116,11.0314,10.9819,10.9819,245200.0
2007-06-28 14:00:00,11.08,11.08,11.05,11.07,116800.0,10.9819,10.9819,10.9521,10.972,116800.0
2007-06-28 14:10:00,11.07,11.08,11.03,11.06,358800.0,10.972,10.9819,10.9323,10.9621,358800.0
2007-06-28 14:20:00,11.06,11.11,11.03,11.03,363200.0,10.9621,11.0116,10.9323,10.9323,363200.0
2007-06-28 14:30:00,11.03,11.04,10.95,10.96,359200.0,10.9323,10.9422,10.853,10.8629,359200.0
2007-06-28 14:40:00,10.96,11.0,10.96,10.99,386400.0,10.8629,10.9026,10.8629,10.8927,386400.0
2007-06-28 14:50:00,10.98,10.99,10.93,10.94,316800.0,10.8828,10.8927,10.8332,10.8431,316800.0
2007-06-28 15:00:00,10.93,10.94,10.91,10.92,260000.0,10.8332,10.8431,10.8134,10.8233,260000.0
2007-06-28 15:10:00,10.92,10.95,10.9,10.95,290400.0,10.8233,10.853,10.8035,10.853,290400.0
2007-06-28 15:20:00,10.95,10.96,10.9,10.92,229600.0,10.853,10.8629,10.8035,10.8233,229600.0
2007-06-28 15:30:00,10.91,10.92,10.88,10.9,202000.0,10.8134,10.8233,10.7836,10.8035,202000.0
2007-06-28 15:40:00,10.9,10.9,10.86,10.87,226800.0,10.8035,10.8035,10.7638,10.7737,226800.0
2007-06-28 15:50:00,10.86,10.88,10.85,10.85,367600.0,10.7638,10.7836,10.7539,10.7539,367600.0
2007-06-29 09:30:00,10.84,10.85,10.72,10.79,276000.0,10.744,10.7539,10.6251,10.6944,276000.0
2007-06-29 09:40:00,10.79,10.87,10.78,10.87,192800.0,10.6944,10.7737,10.6845,10.7737,192800.0
2007-06-29 09:50:00,10.87,10.89,10.81,10.85,202400.0,10.7737,10.7936,10.7143,10.7539,202400.0
2007-06-29 10:00:00,10.85,10.94,10.84,10.93,190000.0,10.7539,10.8431,10.744,10.8332,190000.0
2007-06-29 10:10:00,10.93,10.93,10.9,10.91,144400.0,10.8332,10.8332,10.8035,10.8134,144400.0
2007-06-29 10:20:00,10.9,10.92,10.9,10.92,55600.0,10.8035,10.8233,10.8035,10.8233,55600.0
2007-06-29 10:30:00,10.92,10.93,10.86,10.86,91600.0,10.8233,10.8332,10.7638,10.7638,91600.0
2007-06-29 10:40:00,10.87,10.88,10.84,10.86,77600.0,10.7737,10.7836,10.744,10.7638,77600.0
2007-06-29 10:50:00,10.86,10.87,10.81,10.83,64400.0,10.7638,10.7737,10.7143,10.7341,64400.0
2007-06-29 11:00:00,10.83,10.87,10.83,10.87,88800.0,10.7341,10.7737,10.7341,10.7737,88800.0
2007-06-29 11:10:00,10.87,10.91,10.87,10.88,70000.0,10.7737,10.8134,10.7737,10.7836,70000.0
2007-06-29 11:20:00,10.88,10.9,10.88,10.9,37600.0,10.7836,10.8035,10.7836,10.8035,37600.0
2007-06-29 11:30:00,10.9,10.9,10.88,10.9,26000.0,10.8035,10.8035,10.7836,10.8035,26000.0
2007-06-29 11:40:00,10.9,10.9,10.87,10.87,43600.0,10.8035,10.8035,10.7737,10.7737,43600.0
2007-06-29 11:50:00,10.87,10.87,10.81,10.85,49600.0,10.7737,10.7737,10.7143,10.7539,49600.0
2007-06-29 12:00:00,10.85,10.87,10.78,10.8,106400.0,10.7539,10.7737,10.6845,10.7044,106400.0
2007-06-29 12:10:00,10.81,10.82,10.79,10.79,35600.0,10.7143,10.7242,10.6944,10.6944,35600.0
2007-06-29 12:20:00,10.79,10.88,10.79,10.88,135200.0,10.6944,10.7836,10.6944,10.7836,135200.0
2007-06-29 12:30:00,10.87,10.9,10.82,10.82,95600.0,10.7737,10.8035,10.7242,10.7242,95600.0
2007-06-29 12:40:00,10.82,10.86,10.81,10.86,90400.0,10.7242,10.7638,10.7143,10.7638,90400.0
2007-06-29 12:50:00,10.85,10.86,10.84,10.84,41200.0,10.7539,10.7638,10.744,10.744,41200.0
2007-06-29 13:00:00,10.83,10.83,10.79,10.79,38800.0,10.7341,10.7341,10.6944,10.6944,38800.0
2007-06-29 13:10:00,10.78,10.78,10.75,10.77,44800.0,10.6845,10.6845,10.6548,10.6746,44800.0
2007-06-29 13:20:00,10.77,10.79,10.77,10.78,73200.0,10.6746,10.6944,10.6746,10.6845,73200.0
2007-06-29 13:30:00,10.78,10.78,10.75,10.77,167600.0,10.6845,10.6845,10.6548,10.6746,167600.0
2007-06-29 13:40:00,10.76,10.77,10.75,10.76,36800.0,10.6647,10.6746,10.6548,10.6647,36800.0
2007-06-29 13:50:00,10.76,10.78,10.75,10.77,84400.0,10.6647,10.6845,10.6548,10.6746,84400.0
2007-06-29 14:00:00,10.78,10.78,10.71,10.72,119200.0,10.6845,10.6845,10.6152,10.6251,119200.0
2007-06-29 14:10:00,10.72,10.76,10.69,10.72,134400.0,10.6251,10.6647,10.5953,10.6251,134400.0
2007-06-29 14:20:00,10.72,10.73,10.7,10.7,82000.0,10.6251,10.635,10.6052,10.6052,82000.0
2007-06-29 14:30:00,10.7,10.74,10.69,10.73,119600.0,10.6052,10.6449,10.5953,10.635,119600.0
2007-06-29 14:40:00,10.72,10.74,10.71,10.71,49600.0,10.6251,10.6449,10.6152,10.6152,49600.0
2007-06-29 14:50:00,10.71,10.76,10.68,10.76,104400.0,10.6152,10.6647,10.5854,10.6647,104400.0
2007-06-29 15:00:00,10.76,10.76,10.7,10.7,132800.0,10.6647,10.6647,10.6052,10.6052,132800.0
2007-06-29 15:10:00,10.7,10.73,10.69,10.72,212400.0,10.6052,10.635,10.5953,10.6251,212400.0
2007-06-29 15:20:00,10.72,10.74,10.68,10.68,109200.0,10.6251,10.6449,10.5854,10.5854,109200.0
2007-06-29 15:30:00,10.67,10.72,10.66,10.72,96800.0,10.5755,10.6251,10.5656,10.6251,96800.0
2007-06-29 15:40:00,10.72,10.74,10.69,10.72,112000.0,10.6251,10.6449,10.5953,10.6251,112000.0
2007-06-29 15:50:00,10.72,10.73,10.67,10.7,310000.0,10.6251,10.635,10.5755,10.6052,310000.0
2007-07-02 09:30:00,10.75,10.78,10.73,10.73,84400.0,10.6548,10.6845,10.635,10.635,84400.0
2007-07-02 09:40:00,10.73,10.74,10.71,10.71,52400.0,10.635,10.6449,10.6152,10.6152,52400.0
2007-07-02 09:50:00,10.71,10.71,10.71,10.71,27600.0,10.6152,10.6152,10.6152,10.6152,27600.0
2007-07-02 10:00:00,10.71,10.73,10.68,10.72,98800.0,10.6152,10.635,10.5854,10.6251,98800.0
2007-07-02 10:10:00,10.72,10.72,10.69,10.7,55600.0,10.6251,10.6251,10.5953,10.6052,55600.0
2007-07-02 10:20:00,10.69,10.7,10.68,10.69,49600.0,10.5953,10.6052,10.5854,10.5953,49600.0
2007-07-02 10:30:00,10.69,10.71,10.69,10.7,44400.0,10.5953,10.6152,10.5953,10.6052,44400.0
2007-07-02 10:40:00,10.7,10.93,10.7,10.78,221600.0,10.6052,10.8332,10.6052,10.6845,221600.0
2007-07-02 10:50:00,10.78,10.85,10.75,10.84,334000.0,10.6845,10.7539,10.6548,10.744,334000.0
2007-07-02 11:00:00,10.85,10.88,10.85,10.85,102800.0,10.7539,10.7836,10.7539,10.7539,102800.0
2007-07-02 11:10:00,10.85,10.86,10.83,10.84,30800.0,10.7539,10.7638,10.7341,10.744,30800.0
2007-07-02 11:20:00,10.84,10.85,10.83,10.83,44000.0,10.744,10.7539,10.7341,10.7341,44000.0
2007-07-02 11:30:00,10.83,10.83,10.8,10.8,22000.0,10.7341,10.7341,10.7044,10.7044,22000.0
2007-07-02 11:40:00,10.79,10.79,10.78,10.79,30400.0,10.6944,10.6944,10.6845,10.6944,30400.0
2007-07-02 11:50:00,10.79,10.79,10.75,10.75,27200.0,10.6944,10.6944,10.6548,10.6548,27200.0
2007-07-02 12:00:00,10.75,10.76,10.74,10.75,51200.0,10.6548,10.6647,10.6449,10.6548,51200.0
2007-07-02 12:10:00,10.75,10.78,10.74,10.75,88800.0,10.6548,10.6845,10.6449,10.6548,88800.0
2007-07-02 12:20:00,10.74,10.76,10.74,10.75,66800.0,10.6449,10.6647,10.6449,10.6548,66800.0
2007-07-02 12:30:00,10.75,10.77,10.75,10.77,44800.0,10.6548,10.6746,10.6548,10.6746,44800.0
2007-07-02 12:40:00,10.77,10.77,10.76,10.76,42000.0,10.6746,10.6746,10.6647,10.6647,42000.0
2007-07-02 12:50:00,10.76,10.76,10.72,10.74,62000.0,10.6647,10.6647,10.6251,10.6449,62000.0
2007-07-02 13:00:00,10.74,10.74,10.72,10.72,59200.0,10.6449,10.6449,10.6251,10.6251,59200.0
2007-07-02 13:10:00,10.73,10.73,10.72,10.73,45600.0,10.635,10.635,10.6251,10.635,45600.0
2007-07-02 13:20:00,10.73,10.73,10.72,10.73,50400.0,10.635,10.635,10.6251,10.635,50400.0
2007-07-02 13:30:00,10.73,10.76,10.73,10.76,66000.0,10.635,10.6647,10.635,10.6647,66000.0
2007-07-02 13:40:00,10.75,10.75,10.74,10.74,34400.0,10.6548,10.6548,10.6449,10.6449,34400.0
2007-07-02 13:50:00,10.74,10.75,10.74,10.74,60000.0,10.6449,10.6548,10.6449,10.6449,60000.0
2007-07-02 14:00:00,10.74,10.76,10.72,10.75,92800.0,10.6449,10.6647,10.6251,10.6548,92800.0
2007-07-02 14:10:00,10.75,10.75,10.74,10.75,95600.0,10.6548,10.6548,10.6449,10.6548,95600.0
2007-07-02 14:20:00,10.75,10.75,10.74,10.74,34400.0,10.6548,10.6548,10.6449,10.6449,34400.0
2007-07-02 14:30:00,10.74,10.77,10.73,10.75,49600.0,10.6449,10.6746,10.635,10.6548,49600.0
2007-07-02 14:40:00,10.75,10.75,10.73,10.74,147600.0,10.6548,10.6548,10.635,10.6449,147600.0
2007-07-02 14:50:00,10.75,10.77,10.75,10.76,56400.0,10.6548,10.6746,10.6548,10.6647,56400.0
2007-07-02 15:00:00,10.76,10.77,10.75,10.77,58000.0,10.6647,10.6746,10.6548,10.6746,58000.0
2007-07-02 15:10:00,10.77,10.77,10.75,10.77,33600.0,10.6746,10.6746,10.6548,10.6746,33600.0
2007-07-02 15:20:00,10.77,10.79,10.77,10.79,75600.0,10.6746,10.6944,10.6746,10.6944,75600.0
2007-07-02 15:30:00,10.79,10.8,10.79,10.79,58000.0,10.6944,10.7044,10.6944,10.6944,58000.0
2007-07-02 15:40:00,10.79,10.8,10.78,10.78,84800.0,10.6944,10.7044,10.6845,10.6845,84800.0
2007-07-02 15:50:00,10.78,10.82,10.77,10.81,148400.0,10.6845,10.7242,10.6746,10.7143,148400.0
2007-07-03 09:30:00,10.81,10.82,10.78,10.78,46000.0,10.7143,10.7242,10.6845,10.6845,46000.0
2007-07-03 09:40:00,10.79,10.8,10.75,10.77,45600.0,10.6944,10.7044,10.6548,10.6746,45600.0
2007-07-03 09:50:00,10.78,10.78,10.76,10.76,81200.0,10.6845,10.6845,10.6647,10.6647,81200.0
2007-07-03 10:00:00,10.76,10.78,10.74,10.76,100800.0,10.6647,10.6845,10.6449,10.6647,100800.0
2007-07-03 10:10:00,10.76,10.77,10.71,10.71,102400.0,10.6647,10.6746,10.6152,10.6152,102400.0
2007-07-03 10:20:00,10.71,10.74,10.71,10.74,72000.0,10.6152,10.6449,10.6152,10.6449,72000.0
2007-07-03 10:30:00,10.74,10.75,10.71,10.72,48800.0,10.6449,10.6548,10.6152,10.6251,48800.0
2007-07-03 10:40:00,10.72,10.74,10.72,10.74,20000.0,10.6251,10.6449,10.6251,10.6449,20000.0
2007-07-03 10:50:00,10.72,10.72,10.71,10.71,27600.0,10.6251,10.6251,10.6152,10.6152,27600.0
2007-07-03 11:00:00,10.71,10.75,10.7,10.75,36000.0,10.6152,10.6548,10.6052,10.6548,36000.0
2007-07-03 11:10:00,10.75,10.75,10.72,10.72,16800.0,10.6548,10.6548,10.6251,10.6251,16800.0
2007-07-03 11:20:00,10.72,10.74,10.72,10.73,40800.0,10.6251,10.6449,10.6251,10.635,40800.0
2007-07-03 11:30:00,10.74,10.75,10.72,10.74,33600.0,10.6449,10.6548,10.6251,10.6449,33600.0
2007-07-03 11:40:00,10.73,10.76,10.73,10.76,18400.0,10.635,10.6647,10.635,10.6647,18400.0
2007-07-03 11:50:00,10.76,10.76,10.76,10.76,21200.0,10.6647,10.6647,10.6647,10.6647,21200.0
2007-07-03 12:00:00,10.76,10.76,10.72,10.73,37600.0,10.6647,10.6647,10.6251,10.635,37600.0
2007-07-03 12:10:00,10.74,10.78,10.74,10.75,54400.0,10.6449,10.6845,10.6449,10.6548,54400.0
2007-07-03 12:20:00,10.76,10.78,10.74,10.75,29600.0,10.6647,10.6845,10.6449,10.6548,29600.0
2007-07-03 12:30:00,10.75,10.76,10.73,10.73,27600.0,10.6548,10.6647,10.635,10.635,27600.0
2007-07-03 12:40:00,10.72,10.74,10.72,10.73,61200.0,10.6251,10.6449,10.6251,10.635,61200.0
2007-07-03 12:50:00,10.73,10.73,10.7,10.72,210800.0,10.635,10.635,10.6052,10.6251,210800.0
2007-07-05 09:30:00,10.68,10.75,10.63,10.73,76800.0,10.5854,10.6548,10.5359,10.635,76800.0
2007-07-05 09:40:00,10.72,10.84,10.7,10.83,79600.0,10.6251,10.744,10.6052,10.7341,79600.0
2007-07-05 09:50:00,10.84,10.87,10.83,10.85,59600.0,10.744,10.7737,10.7341,10.7539,59600.0
2007-07-05 10:00:00,10.85,10.9,10.85,10.9,98800.0,10.7539,10.8035,10.7539,10.8035,98800.0
2007-07-05 10:10:00,10.9,10.91,10.9,10.91,43600.0,10.8035,10.8134,10.8035,10.8134,43600.0
2007-07-05 10:20:00,10.9,10.91,10.89,10.9,48400.0,10.8035,10.8134,10.7936,10.8035,48400.0
2007-07-05 10:30:00,10.9,10.91,10.88,10.89,76400.0,10.8035,10.8134,10.7836,10.7936,76400.0
2007-07-05 10:40:00,10.9,10.9,10.88,10.88,39200.0,10.8035,10.8035,10.7836,10.7836,39200.0
2007-07-05 10:50:00,10.87,10.87,10.85,10.86,41600.0,10.7737,10.7737,10.7539,10.7638,41600.0
2007-07-05 11:00:00,10.86,10.86,10.79,10.81,53200.0,10.7638,10.7638,10.6944,10.7143,53200.0
2007-07-05 11:10:00,10.81,10.81,10.77,10.79,40800.0,10.7143,10.7143,10.6746,10.6944,40800.0
2007-07-05 11:20:00,10.79,10.86,10.79,10.83,31600.0,10.6944,10.7638,10.6944,10.7341,31600.0
2007-07-05 11:30:00,10.83,10.83,10.79,10.79,14000.0,10.7341,10.7341,10.6944,10.6944,14000.0
2007-07-05 11:40:00,10.79,10.79,10.75,10.76,65200.0,10.6944,10.6944,10.6548,10.6647,65200.0
2007-07-05 11:50:00,10.76,10.78,10.75,10.77,50800.0,10.6647,10.6845,10.6548,10.6746,50800.0
2007-07-05 12:00:00,10.77,10.8,10.77,10.78,15200.0,10.6746,10.7044,10.6746,10.6845,15200.0
2007-07-05 12:10:00,10.78,10.78,10.76,10.77,19200.0,10.6845,10.6845,10.6647,10.6746,19200.0
2007-07-05 12:20:00,10.77,10.77,10.73,10.74,71600.0,10.6746,10.6746,10.635,10.6449,71600.0
2007-07-05 12:30:00,10.74,10.74,10.72,10.73,52800.0,10.6449,10.6449,10.6251,10.635,52800.0
2007-07-05 12:40:00,10.73,10.73,10.72,10.72,52800.0,10.635,10.635,10.6251,10.6251,52800.0
2007-07-05 12:50:00,10.72,10.75,10.72,10.74,50800.0,10.6251,10.6548,10.6251,10.6449,50800.0
2007-07-05 13:00:00,10.75,10.81,10.74,10.77,68000.0,10.6548,10.7143,10.6449,10.6746,68000.0
2007-07-05 13:10:00,10.77,10.78,10.73,10.74,39600.0,10.6746,10.6845,10.635,10.6449,39600.0
2007-07-05 13:20:00,10.73,10.81,10.73,10.81,42000.0,10.635,10.7143,10.635,10.7143,42000.0
2007-07-05 13:30:00,10.81,10.82,10.8,10.81,26800.0,10.7143,10.7242,10.7044,10.7143,26800.0
2007-07-05 13:40:00,10.81,10.81,10.81,10.81,17600.0,10.7143,10.7143,10.7143,10.7143,17600.0
2007-07-05 13:50:00,10.81,10.82,10.81,10.81,18400.0,10.7143,10.7242,10.7143,10.7143,18400.0
2007-07-05 14:00:00,10.81,10.84,10.81,10.83,132000.0,10.7143,10.744,10.7143,10.7341,132000.0
2007-07-05 14:10:00,10.84,10.86,10.84,10.85,92800.0,10.744,10.7638,10.744,10.7539,92800.0
2007-07-05 14:20:00,10.85,10.86,10.85,10.85,28400.0,10.7539,10.7638,10.7539,10.7539,28400.0
2007-07-05 14:30:00,10.86,10.88,10.86,10.86,33600.0,10.7638,10.7836,10.7638,10.7638,33600.0
2007-07-05 14:40:00,10.86,10.88,10.84,10.88,26000.0,10.7638,10.7836,10.744,10.7836,26000.0
2007-07-05 14:50:00,10.88,10.88,10.86,10.86,26800.0,10.7836,10.7836,10.7638,10.7638,26800.0
2007-07-05 15:00:00,10.86,10.9,10.85,10.9,60400.0,10.7638,10.8035,10.7539,10.8035,60400.0
2007-07-05 15:10:00,10.89,10.95,10.88,10.94,209200.0,10.7936,10.853,10.7836,10.8431,209200.0
2007-07-05 15:20:00,10.94,10.98,10.93,10.95,227200.0,10.8431,10.8828,10.8332,10.853,227200.0
2007-07-05 15:30:00,10.95,10.99,10.94,10.98,263600.0,10.853,10.8927,10.8431,10.8828,263600.0
2007-07-05 15:40:00,10.98,10.99,10.96,10.99,114800.0,10.8828,10.8927,10.8629,10.8927,114800.0
2007-07-05 15:50:00,10.99,11.02,10.97,11.01,371600.0,10.8927,10.9224,10.8729,10.9125,371600.0
2007-07-06 09:30:00,11.05,11.05,11.0,11.02,57600.0,10.9521,10.9521,10.9026,10.9224,57600.0
2007-07-06 09:40:00,11.02,11.03,10.97,11.0,138000.0,10.9224,10.9323,10.8729,10.9026,138000.0
2007-07-06 09:50:00,10.99,11.0,10.98,10.99,70800.0,10.8927,10.9026,10.8828,10.8927,70800.0
2007-07-06 10:00:00,10.99,11.02,10.98,11.0,96800.0,10.8927,10.9224,10.8828,10.9026,96800.0
2007-07-06 10:10:00,11.01,11.03,10.99,11.03,72800.0,10.9125,10.9323,10.8927,10.9323,72800.0
2007-07-06 10:20:00,11.02,11.03,10.99,11.01,119200.0,10.9224,10.9323,10.8927,10.9125,119200.0
2007-07-06 10:30:00,11.0,11.03,11.0,11.01,41200.0,10.9026,10.9323,10.9026,10.9125,41200.0
2007-07-06 10:40:00,11.02,11.02,11.0,11.01,24000.0,10.9224,10.9224,10.9026,10.9125,24000.0
2007-07-06 10:50:00,11.02,11.02,11.0,11.01,34800.0,10.9224,10.9224,10.9026,10.9125,34800.0
2007-07-06 11:00:00,11.02,11.08,11.01,11.06,56800.0,10.9224,10.9819,10.9125,10.9621,56800.0
2007-07-06 11:10:00,11.07,11.11,11.07,11.1,60000.0,10.972,11.0116,10.972,11.0017,60000.0
2007-07-06 11:20:00,11.1,11.1,11.08,11.1,92000.0,11.0017,11.0017,10.9819,11.0017,92000.0
2007-07-06 11:30:00,11.1,11.11,11.09,11.09,72800.0,11.0017,11.0116,10.9918,10.9918,72800.0
2007-07-06 11:40:00,11.09,11.14,11.08,11.12,106000.0,10.9918,11.0413,10.9819,11.0215,106000.0
2007-07-06 11:50:00,11.12,11.13,11.09,11.12,50400.0,11.0215,11.0314,10.9918,11.0215,50400.0
2007-07-06 12:00:00,11.12,11.13,11.12,11.12,36800.0,11.0215,11.0314,11.0215,11.0215,36800.0
2007-07-06 12:10:00,11.11,11.12,11.09,11.11,44800.0,11.0116,11.0215,10.9918,11.0116,44800.0
2007-07-06 12:20:00,11.11,11.11,11.07,11.07,28800.0,11.0116,11.0116,10.972,10.972,28800.0
2007-07-06 12:30:00,11.07,11.11,11.06,11.1,41600.0,10.972,11.0116,10.9621,11.0017,41600.0
2007-07-06 12:40:00,11.11,11.11,11.09,11.11,39200.0,11.0116,11.0116,10.9918,11.0116,39200.0
2007-07-06 12:50:00,11.1,11.1,11.08,11.08,33200.0,11.0017,11.0017,10.9819,10.9819,33200.0
2007-07-06 13:00:00,11.08,11.1,11.06,11.07,76800.0,10.9819,11.0017,10.9621,10.972,76800.0
2007-07-06 13:10:00,11.07,11.09,11.06,11.06,172400.0,10.972,10.9918,10.9621,10.9621,172400.0
2007-07-06 13:20:00,11.07,11.08,11.06,11.06,69200.0,10.972,10.9819,10.9621,10.9621,69200.0
2007-07-06 13:30:00,11.07,11.08,11.06,11.08,101600.0,10.972,10.9819,10.9621,10.9819,101600.0
2007-07-06 13:40:00,11.08,11.09,11.06,11.08,151600.0,10.9819,10.9918,10.9621,10.9819,151600.0
2007-07-06 13:50:00,11.08,11.08,11.06,11.07,118000.0,10.9819,10.9819,10.9621,10.972,118000.0
2007-07-06 14:00:00,11.07,11.1,11.06,11.09,84000.0,10.972,11.0017,10.9621,10.9918,84000.0
2007-07-06 14:10:00,11.1,11.1,11.08,11.1,37600.0,11.0017,11.0017,10.9819,11.0017,37600.0
2007-07-06 14:20:00,11.09,11.12,11.09,11.1,35600.0,10.9918,11.0215,10.9918,11.0017,35600.0
2007-07-06 14:30:00,11.1,11.13,11.1,11.13,86000.0,11.0017,11.0314,11.0017,11.0314,86000.0
2007-07-06 14:40:00,11.13,11.15,11.11,11.15,54000.0,11.0314,11.0513,11.0116,11.0513,54000.0
2007-07-06 14:50:00,11.14,11.14,11.12,11.14,47600.0,11.0413,11.0413,11.0215,11.0413,47600.0
2007-07-06 15:00:00,11.15,11.16,11.15,11.16,58800.0,11.0513,11.0612,11.0513,11.0612,58800.0
2007-07-06 15:10:00,11.15,11.17,11.15,11.17,79200.0,11.0513,11.0711,11.0513,11.0711,79200.0
2007-07-06 15:20:00,11.17,11.19,11.15,11.18,98000.0,11.0711,11.0909,11.0513,11.081,98000.0
2007-07-06 15:30:00,11.18,11.19,11.16,11.16,120800.0,11.081,11.0909,11.0612,11.0612,120800.0
2007-07-06 15:40:00,11.17,11.19,11.16,11.17,151600.0,11.0711,11.0909,11.0612,11.0711,151600.0
2007-07-06 15:50:00,11.16,11.18,11.13,11.15,294000.0,11.0612,11.081,11.0314,11.0513,294000.0
2007-07-09 09:30:00,11.1,11.14,11.01,11.13,99600.0,11.0017,11.0413,10.9125,11.0314,99600.0
2007-07-09 09:40:00,11.13,11.15,11.08,11.13,132800.0,11.0314,11.0513,10.9819,11.0314,132800.0
2007-07-09 09:50:00,11.13,11.13,11.08,11.09,49600.0,11.0314,11.0314,10.9819,10.9918,49600.0
2007-07-09 10:00:00,11.09,11.13,11.08,11.11,74800.0,10.9918,11.0314,10.9819,11.0116,74800.0
2007-07-09 10:10:00,11.11,11.21,11.1,11.2,206800.0,11.0116,11.1107,11.0017,11.1008,206800.0
2007-07-09 10:20:00,11.2,11.2,11.14,11.14,118800.0,11.1008,11.1008,11.0413,11.0413,118800.0
2007-07-09 10:30:00,11.14,11.15,11.1,11.11,58400.0,11.0413,11.0513,11.0017,11.0116,58400.0
2007-07-09 10:40:00,11.1,11.11,11.08,11.1,57200.0,11.0017,11.0116,10.9819,11.0017,57200.0
2007-07-09 10:50:00,11.1,11.1,11.08,11.08,49200.0,11.0017,11.0017,10.9819,10.9819,49200.0
2007-07-09 11:00:00,11.08,11.19,11.08,11.15,194000.0,10.9819,11.0909,10.9819,11.0513,194000.0
2007-07-09 11:10:00,11.15,11.16,11.15,11.15,35600.0,11.0513,11.0612,11.0513,11.0513,35600.0
2007-07-09 11:20:00,11.15,11.18,11.12,11.18,168800.0,11.0513,11.081,11.0215,11.081,168800.0
2007-07-09 11:30:00,11.17,11.2,11.16,11.18,63600.0,11.0711,11.1008,11.0612,11.081,63600.0
2007-07-09 11:40:00,11.18,11.2,11.15,11.15,197200.0,11.081,11.1008,11.0513,11.0513,197200.0
2007-07-09 11:50:00,11.16,11.17,11.12,11.12,36800.0,11.0612,11.0711,11.0215,11.0215,36800.0
2007-07-09 12:00:00,11.12,11.14,11.1,11.13,79600.0,11.0215,11.0413,11.0017,11.0314,79600.0
2007-07-09 12:10:00,11.13,11.15,11.11,11.15,59600.0,11.0314,11.0513,11.0116,11.0513,59600.0
2007-07-09 12:20:00,11.14,11.15,11.12,11.13,32400.0,11.0413,11.0513,11.0215,11.0314,32400.0
2007-07-09 12:30:00,11.12,11.13,11.12,11.12,57200.0,11.0215,11.0314,11.0215,11.0215,57200.0
2007-07-09 12:40:00,11.13,11.13,11.12,11.12,21600.0,11.0314,11.0314,11.0215,11.0215,21600.0
2007-07-09 12:50:00,11.11,11.12,11.1,11.1,31600.0,11.0116,11.0215,11.0017,11.0017,31600.0
2007-07-09 13:00:00,11.1,11.12,11.08,11.1,129600.0,11.0017,11.0215,10.9819,11.0017,129600.0
2007-07-09 13:10:00,11.1,11.13,11.1,11.12,22800.0,11.0017,11.0314,11.0017,11.0215,22800.0
2007-07-09 13:20:00,11.12,11.13,11.1,11.11,67200.0,11.0215,11.0314,11.0017,11.0116,67200.0
2007-07-09 13:30:00,11.1,11.13,11.1,11.13,32000.0,11.0017,11.0314,11.0017,11.0314,32000.0
2007-07-09 13:40:00,11.13,11.13,11.11,11.12,24400.0,11.0314,11.0314,11.0116,11.0215,24400.0
2007-07-09 13:50:00,11.12,11.13,11.12,11.12,25200.0,11.0215,11.0314,11.0215,11.0215,25200.0
2007-07-09 14:00:00,11.13,11.13,11.11,11.12,51600.0,11.0314,11.0314,11.0116,11.0215,51600.0
2007-07-09 14:10:00,11.12,11.13,11.11,11.13,68000.0,11.0215,11.0314,11.0116,11.0314,68000.0
2007-07-09 14:20:00,11.12,11.13,11.11,11.11,71600.0,11.0215,11.0314,11.0116,11.0116,71600.0
2007-07-09 14:30:00,11.12,11.13,11.11,11.12,34400.0,11.0215,11.0314,11.0116,11.0215,34400.0
2007-07-09 14:40:00,11.12,11.15,11.12,11.13,34000.0,11.0215,11.0513,11.0215,11.0314,34000.0
2007-07-09 14:50:00,11.13,11.15,11.12,11.14,48000.0,11.0314,11.0513,11.0215,11.0413,48000.0
2007-07-09 15:00:00,11.13,11.18,11.12,11.18,120400.0,11.0314,11.081,11.0215,11.081,120400.0
2007-07-09 15:10:00,11.18,11.2,11.15,11.18,147600.0,11.081,11.1008,11.0513,11.081,147600.0
2007-07-09 15:20:00,11.18,11.18,11.15,11.15,213600.0,11.081,11.081,11.0513,11.0513,213600.0
2007-07-09 15:30:00,11.15,11.15,11.12,11.12,99600.0,11.0513,11.0513,11.0215,11.0215,99600.0
2007-07-09 15:40:00,11.12,11.13,11.09,11.1,200800.0,11.0215,11.0314,10.9918,11.0017,200800.0
2007-07-09 15:50:00,11.1,11.13,11.09,11.13,142000.0,11.0017,11.0314,10.9918,11.0314,142000.0
2007-07-10 09:30:00,11.03,11.08,10.94,11.04,417200.0,10.9323,10.9819,10.8431,10.9422,417200.0
2007-07-10 09:40:00,11.02,11.06,11.0,11.04,274000.0,10.9224,10.9621,10.9026,10.9422,274000.0
2007-07-10 09:50:00,11.06,11.06,11.03,11.04,129200.0,10.9621,10.9621,10.9323,10.9422,129200.0
2007-07-10 10:00:00,11.04,11.06,10.99,11.05,248000.0,10.9422,10.9621,10.8927,10.9521,248000.0
2007-07-10 10:10:00,11.05,11.05,11.0,11.0,97200.0,10.9521,10.9521,10.9026,10.9026,97200.0
2007-07-10 10:20:00,11.0,11.02,11.0,11.01,102000.0,10.9026,10.9224,10.9026,10.9125,102000.0
2007-07-10 10:30:00,11.0,11.05,10.98,11.03,287600.0,10.9026,10.9521,10.8828,10.9323,287600.0
2007-07-10 10:40:00,11.03,11.03,11.0,11.0,115200.0,10.9323,10.9323,10.9026,10.9026,115200.0
2007-07-10 10:50:00,11.01,11.01,10.99,11.0,132400.0,10.9125,10.9125,10.8927,10.9026,132400.0
2007-07-10 11:00:00,10.99,11.02,10.99,11.01,110000.0,10.8927,10.9224,10.8927,10.9125,110000.0
2007-07-10 11:10:00,11.01,11.03,10.99,11.02,73200.0,10.9125,10.9323,10.8927,10.9224,73200.0
2007-07-10 11:20:00,11.02,11.02,10.97,11.0,134400.0,10.9224,10.9224,10.8729,10.9026,134400.0
2007-07-10 11:30:00,11.0,11.02,10.99,11.02,100000.0,10.9026,10.9224,10.8927,10.9224,100000.0
2007-07-10 11:40:00,11.01,11.02,11.0,11.02,93200.0,10.9125,10.9224,10.9026,10.9224,93200.0
2007-07-10 11:50:00,11.01,11.03,10.98,11.03,78800.0,10.9125,10.9323,10.8828,10.9323,78800.0
2007-07-10 12:00:00,11.02,11.02,10.98,10.99,88400.0,10.9224,10.9224,10.8828,10.8927,88400.0
2007-07-10 12:10:00,10.99,11.0,10.97,10.99,191200.0,10.8927,10.9026,10.8729,10.8927,191200.0
2007-07-10 12:20:00,10.98,10.99,10.95,10.96,66000.0,10.8828,10.8927,10.853,10.8629,66000.0
2007-07-10 12:30:00,10.96,10.96,10.88,10.92,161600.0,10.8629,10.8629,10.7836,10.8233,161600.0
2007-07-10 12:40:00,10.92,10.92,10.88,10.89,134800.0,10.8233,10.8233,10.7836,10.7936,134800.0
2007-07-10 12:50:00,10.89,10.9,10.88,10.88,98400.0,10.7936,10.8035,10.7836,10.7836,98400.0
2007-07-10 13:00:00,10.88,10.88,10.85,10.85,161600.0,10.7836,10.7836,10.7539,10.7539,161600.0
2007-07-10 13:10:00,10.85,10.88,10.81,10.81,111200.0,10.7539,10.7836,10.7143,10.7143,111200.0
2007-07-10 13:20:00,10.81,10.81,10.75,10.77,193600.0,10.7143,10.7143,10.6548,10.6746,193600.0
2007-07-10 13:30:00,10.78,10.82,10.77,10.8,114000.0,10.6845,10.7242,10.6746,10.7044,114000.0
2007-07-10 13:40:00,10.8,10.82,10.77,10.81,168800.0,10.7044,10.7242,10.6746,10.7143,168800.0
2007-07-10 13:50:00,10.81,10.86,10.8,10.86,474000.0,10.7143,10.7638,10.7044,10.7638,474000.0
2007-07-10 14:00:00,10.86,10.9,10.84,10.86,203600.0,10.7638,10.8035,10.744,10.7638,203600.0
2007-07-10 14:10:00,10.86,10.91,10.83,10.9,104800.0,10.7638,10.8134,10.7341,10.8035,104800.0
2007-07-10 14:20:00,10.9,10.92,10.81,10.81,232000.0,10.8035,10.8233,10.7143,10.7143,232000.0
2007-07-10 14:30:00,10.81,10.82,10.77,10.77,244400.0,10.7143,10.7242,10.6746,10.6746,244400.0
2007-07-10 14:40:00,10.78,10.82,10.77,10.77,151200.0,10.6845,10.7242,10.6746,10.6746,151200.0
2007-07-10 14:50:00,10.77,10.8,10.76,10.78,141200.0,10.6746,10.7044,10.6647,10.6845,141200.0
2007-07-10 15:00:00,10.78,10.81,10.77,10.81,188000.0,10.6845,10.7143,10.6746,10.7143,188000.0
2007-07-10 15:10:00,10.81,10.82,10.79,10.8,132400.0,10.7143,10.7242,10.6944,10.7044,132400.0
2007-07-10 15:20:00,10.8,10.8,10.78,10.79,136400.0,10.7044,10.7044,10.6845,10.6944,136400.0
2007-07-10 15:30:00,10.78,10.79,10.76,10.78,193600.0,10.6845,10.6944,10.6647,10.6845,193600.0
2007-07-10 15:40:00,10.78,10.81,10.75,10.79,279600.0,10.6845,10.7143,10.6548,10.6944,279600.0
2007-07-10 15:50:00,10.79,10.88,10.78,10.85,593600.0,10.6944,10.7836,10.6845,10.7539,593600.0
2007-07-11 09:30:00,10.69,10.75,10.66,10.68,298400.0,10.5953,10.6548,10.5656,10.5854,298400.0
2007-07-11 09:40:00,10.67,10.7,10.61,10.63,350400.0,10.5755,10.6052,10.516,10.5359,350400.0
2007-07-11 09:50:00,10.62,10.62,10.46,10.56,720000.0,10.526,10.526,10.3674,10.4665,720000.0
2007-07-11 10:00:00,10.56,10.59,10.46,10.59,478000.0,10.4665,10.4962,10.3674,10.4962,478000.0
2007-07-11 10:10:00,10.59,10.67,10.59,10.67,154000.0,10.4962,10.5755,10.4962,10.5755,154000.0
2007-07-11 10:20:00,10.67,10.67,10.62,10.63,148000.0,10.5755,10.5755,10.526,10.5359,148000.0
2007-07-11 10:30:00,10.63,10.65,10.63,10.63,161200.0,10.5359,10.5557,10.5359,10.5359,161200.0
2007-07-11 10:40:00,10.63,10.64,10.62,10.63,195200.0,10.5359,10.5458,10.526,10.5359,195200.0
2007-07-11 10:50:00,10.63,10.7,10.63,10.69,124800.0,10.5359,10.6052,10.5359,10.5953,124800.0
2007-07-11 11:00:00,10.7,10.71,10.69,10.69,52800.0,10.6052,10.6152,10.5953,10.5953,52800.0
2007-07-11 11:10:00,10.69,10.72,10.63,10.67,109200.0,10.5953,10.6251,10.5359,10.5755,109200.0
2007-07-11 11:20:00,10.68,10.7,10.65,10.69,210000.0,10.5854,10.6052,10.5557,10.5953,210000.0
2007-07-11 11:30:00,10.69,10.71,10.69,10.7,106000.0,10.5953,10.6152,10.5953,10.6052,106000.0
2007-07-11 11:40:00,10.7,10.71,10.68,10.69,78000.0,10.6052,10.6152,10.5854,10.5953,78000.0
2007-07-11 11:50:00,10.69,10.69,10.65,10.67,73200.0,10.5953,10.5953,10.5557,10.5755,73200.0
2007-07-11 12:00:00,10.68,10.69,10.66,10.68,58000.0,10.5854,10.5953,10.5656,10.5854,58000.0
2007-07-11 12:10:00,10.66,10.7,10.65,10.67,46800.0,10.5656,10.6052,10.5557,10.5755,46800.0
2007-07-11 12:20:00,10.66,10.69,10.66,10.69,32400.0,10.5656,10.5953,10.5656,10.5953,32400.0
2007-07-11 12:30:00,10.68,10.7,10.67,10.69,46000.0,10.5854,10.6052,10.5755,10.5953,46000.0
2007-07-11 12:40:00,10.69,10.72,10.68,10.71,72000.0,10.5953,10.6251,10.5854,10.6152,72000.0
2007-07-11 12:50:00,10.71,10.74,10.71,10.74,115600.0,10.6152,10.6449,10.6152,10.6449,115600.0
2007-07-11 13:00:00,10.74,10.78,10.74,10.76,108000.0,10.6449,10.6845,10.6449,10.6647,108000.0
2007-07-11 13:10:00,10.76,10.77,10.75,10.76,107200.0,10.6647,10.6746,10.6548,10.6647,107200.0
2007-07-11 13:20:00,10.77,10.77,10.75,10.76,84800.0,10.6746,10.6746,10.6548,10.6647,84800.0
2007-07-11 13:30:00,10.76,10.78,10.75,10.78,112800.0,10.6647,10.6845,10.6548,10.6845,112800.0
2007-07-11 13:40:00,10.77,10.79,10.76,10.78,61600.0,10.6746,10.6944,10.6647,10.6845,61600.0
2007-07-11 13:50:00,10.78,10.81,10.78,10.79,194000.0,10.6845,10.7143,10.6845,10.6944,194000.0
2007-07-11 14:00:00,10.77,10.79,10.77,10.79,162000.0,10.6746,10.6944,10.6746,10.6944,162000.0
2007-07-11 14:10:00,10.79,10.84,10.77,10.84,94800.0,10.6944,10.744,10.6746,10.744,94800.0
2007-07-11 14:20:00,10.83,10.89,10.83,10.88,244000.0,10.7341,10.7936,10.7341,10.7836,244000.0
2007-07-11 14:30:00,10.89,10.89,10.86,10.86,231200.0,10.7936,10.7936,10.7638,10.7638,231200.0
2007-07-11 14:40:00,10.86,10.88,10.83,10.85,62400.0,10.7638,10.7836,10.7341,10.7539,62400.0
2007-07-11 14:50:00,10.85,10.86,10.81,10.81,104400.0,10.7539,10.7638,10.7143,10.7143,104400.0
2007-07-11 15:00:00,10.81,10.81,10.77,10.8,220400.0,10.7143,10.7143,10.6746,10.7044,220400.0
2007-07-11 15:10:00,10.8,10.86,10.8,10.85,164400.0,10.7044,10.7638,10.7044,10.7539,164400.0
2007-07-11 15:20:00,10.85,10.88,10.84,10.86,145200.0,10.7539,10.7836,10.744,10.7638,145200.0
2007-07-11 15:30:00,10.85,10.87,10.81,10.81,160400.0,10.7539,10.7737,10.7143,10.7143,160400.0
2007-07-11 15:40:00,10.81,10.84,10.79,10.82,200000.0,10.7143,10.744,10.6944,10.7242,200000.0
2007-07-11 15:50:00,10.81,10.82,10.77,10.82,301600.0,10.7143,10.7242,10.6746,10.7242,301600.0
2007-07-12 09:30:00,10.88,10.99,10.87,10.97,132800.0,10.7836,10.8927,10.7737,10.8729,132800.0
2007-07-12 09:40:00,10.97,11.15,10.97,11.12,446800.0,10.8729,11.0513,10.8729,11.0215,446800.0
2007-07-12 09:50:00,11.12,11.12,10.97,10.99,135600.0,11.0215,11.0215,10.8729,10.8927,135600.0
2007-07-12 10:00:00,10.99,11.03,10.99,11.01,90000.0,10.8927,10.9323,10.8927,10.9125,90000.0
2007-07-12 10:10:00,11.02,11.02,10.99,10.99,43600.0,10.9224,10.9224,10.8927,10.8927,43600.0
2007-07-12 10:20:00,10.99,11.0,10.96,11.0,56000.0,10.8927,10.9026,10.8629,10.9026,56000.0
2007-07-12 10:30:00,11.0,11.02,10.99,11.0,144800.0,10.9026,10.9224,10.8927,10.9026,144800.0
2007-07-12 10:40:00,11.0,11.03,11.0,11.02,88400.0,10.9026,10.9323,10.9026,10.9224,88400.0
2007-07-12 10:50:00,11.02,11.05,11.02,11.05,87600.0,10.9224,10.9521,10.9224,10.9521,87600.0
2007-07-12 11:00:00,11.05,11.06,11.01,11.02,65600.0,10.9521,10.9621,10.9125,10.9224,65600.0
2007-07-12 11:10:00,11.02,11.05,11.02,11.05,44400.0,10.9224,10.9521,10.9224,10.9521,44400.0
2007-07-12 11:20:00,11.05,11.06,11.02,11.05,66800.0,10.9521,10.9621,10.9224,10.9521,66800.0
2007-07-12 11:30:00,11.06,11.09,11.05,11.09,121600.0,10.9621,10.9918,10.9521,10.9918,121600.0
2007-07-12 11:40:00,11.08,11.09,11.08,11.09,38800.0,10.9819,10.9918,10.9819,10.9918,38800.0
2007-07-12 11:50:00,11.08,11.1,11.08,11.1,74800.0,10.9819,11.0017,10.9819,11.0017,74800.0
2007-07-12 12:00:00,11.1,11.11,11.09,11.1,72800.0,11.0017,11.0116,10.9918,11.0017,72800.0
2007-07-12 12:10:00,11.1,11.14,11.1,11.13,212400.0,11.0017,11.0413,11.0017,11.0314,212400.0
2007-07-12 12:20:00,11.13,11.13,11.1,11.11,71600.0,11.0314,11.0314,11.0017,11.0116,71600.0
2007-07-12 12:30:00,11.11,11.11,11.06,11.07,51600.0,11.0116,11.0116,10.9621,10.972,51600.0
2007-07-12 12:40:00,11.06,11.08,11.01,11.02,48000.0,10.9621,10.9819,10.9125,10.9224,48000.0
2007-07-12 12:50:00,11.02,11.03,10.99,11.01,74400.0,10.9224,10.9323,10.8927,10.9125,74400.0
2007-07-12 13:00:00,11.01,11.01,11.0,11.0,29200.0,10.9125,10.9125,10.9026,10.9026,29200.0
2007-07-12 13:10:00,11.0,11.01,10.99,11.0,194000.0,10.9026,10.9125,10.8927,10.9026,194000.0
2007-07-12 13:20:00,11.0,11.02,11.0,11.02,50400.0,10.9026,10.9224,10.9026,10.9224,50400.0
2007-07-12 13:30:00,11.02,11.03,11.01,11.02,50400.0,10.9224,10.9323,10.9125,10.9224,50400.0
2007-07-12 13:40:00,11.02,11.04,11.02,11.03,32000.0,10.9224,10.9422,10.9224,10.9323,32000.0
2007-07-12 13:50:00,11.04,11.04,11.01,11.03,76400.0,10.9422,10.9422,10.9125,10.9323,76400.0
2007-07-12 14:00:00,11.03,11.03,10.99,11.01,180400.0,10.9323,10.9323,10.8927,10.9125,180400.0
2007-07-12 14:10:00,11.01,11.03,11.01,11.01,88800.0,10.9125,10.9323,10.9125,10.9125,88800.0
2007-07-12 14:20:00,11.01,11.02,10.99,11.01,231200.0,10.9125,10.9224,10.8927,10.9125,231200.0
2007-07-12 14:30:00,11.01,11.02,11.0,11.02,128400.0,10.9125,10.9224,10.9026,10.9224,128400.0
2007-07-12 14:40:00,11.02,11.04,11.01,11.01,114800.0,10.9224,10.9422,10.9125,10.9125,114800.0
2007-07-12 14:50:00,11.02,11.06,11.01,11.06,116400.0,10.9224,10.9621,10.9125,10.9621,116400.0
2007-07-12 15:00:00,11.06,11.12,11.03,11.08,267600.0,10.9621,11.0215,10.9323,10.9819,267600.0
2007-07-12 15:10:00,11.08,11.13,11.08,11.1,267600.0,10.9819,11.0314,10.9819,11.0017,267600.0
2007-07-12 15:20:00,11.1,11.13,11.1,11.13,91600.0,11.0017,11.0314,11.0017,11.0314,91600.0
2007-07-12 15:30:00,11.13,11.18,11.11,11.18,272000.0,11.0314,11.081,11.0116,11.081,272000.0
2007-07-12 15:40:00,11.18,11.23,11.18,11.23,357200.0,11.081,11.1306,11.081,11.1306,357200.0
2007-07-12 15:50:00,11.23,11.3,11.22,11.27,1179200.0,11.1306,11.1999,11.1206,11.1702,1179200.0
2007-07-13 09:30:00,11.2,11.28,11.05,11.24,111600.0,11.1008,11.1801,10.9521,11.1405,111600.0
2007-07-13 09:40:00,11.24,11.3,11.2,11.27,232800.0,11.1405,11.1999,11.1008,11.1702,232800.0
2007-07-13 09:50:00,11.26,11.27,11.23,11.24,110800.0,11.1603,11.1702,11.1306,11.1405,110800.0
2007-07-13 10:00:00,11.24,11.27,11.19,11.2,175600.0,11.1405,11.1702,11.0909,11.1008,175600.0
2007-07-13 10:10:00,11.18,11.21,11.15,11.18,74400.0,11.081,11.1107,11.0513,11.081,74400.0
2007-07-13 10:20:00,11.17,11.19,11.13,11.17,79200.0,11.0711,11.0909,11.0314,11.0711,79200.0
2007-07-13 10:30:00,11.16,11.24,11.16,11.22,67200.0,11.0612,11.1405,11.0612,11.1206,67200.0
2007-07-13 10:40:00,11.24,11.27,11.24,11.26,132400.0,11.1405,11.1702,11.1405,11.1603,132400.0
2007-07-13 10:50:00,11.27,11.38,11.25,11.35,276000.0,11.1702,11.2792,11.1504,11.2495,276000.0
2007-07-13 11:00:00,11.35,11.41,11.33,11.34,172800.0,11.2495,11.309,11.2297,11.2396,172800.0
2007-07-13 11:10:00,11.34,11.34,11.29,11.31,98400.0,11.2396,11.2396,11.19,11.2098,98400.0
2007-07-13 11:20:00,11.31,11.32,11.24,11.24,222800.0,11.2098,11.2198,11.1405,11.1405,222800.0
2007-07-13 11:30:00,11.25,11.25,11.19,11.2,167200.0,11.1504,11.1504,11.0909,11.1008,167200.0
2007-07-13 11:40:00,11.2,11.21,11.15,11.15,177200.0,11.1008,11.1107,11.0513,11.0513,177200.0
2007-07-13 11:50:00,11.15,11.15,11.08,11.12,124000.0,11.0513,11.0513,10.9819,11.0215,124000.0
2007-07-13 12:00:00,11.11,11.13,11.09,11.09,38400.0,11.0116,11.0314,10.9918,10.9918,38400.0
2007-07-13 12:10:00,11.1,11.14,11.09,11.11,76400.0,11.0017,11.0413,10.9918,11.0116,76400.0
2007-07-13 12:20:00,11.11,11.17,11.1,11.16,153200.0,11.0116,11.0711,11.0017,11.0612,153200.0
2007-07-13 12:30:00,11.15,11.19,11.15,11.19,113600.0,11.0513,11.0909,11.0513,11.0909,113600.0
2007-07-13 12:40:00,11.19,11.5,11.19,11.38,2120400.0,11.0909,11.3982,11.0909,11.2792,2120400.0
2007-07-13 12:50:00,11.37,11.4,11.27,11.27,490400.0,11.2693,11.299,11.1702,11.1702,490400.0
2007-07-13 13:00:00,11.28,11.3,11.22,11.24,269200.0,11.1801,11.1999,11.1206,11.1405,269200.0
2007-07-13 13:10:00,11.24,11.29,11.21,11.23,107600.0,11.1405,11.19,11.1107,11.1306,107600.0
2007-07-13 13:20:00,11.24,11.27,11.19,11.26,106400.0,11.1405,11.1702,11.0909,11.1603,106400.0
2007-07-13 13:30:00,11.26,11.27,11.21,11.26,78000.0,11.1603,11.1702,11.1107,11.1603,78000.0
2007-07-13 13:40:00,11.25,11.25,11.22,11.23,73200.0,11.1504,11.1504,11.1206,11.1306,73200.0
2007-07-13 13:50:00,11.24,11.25,11.21,11.21,54000.0,11.1405,11.1504,11.1107,11.1107,54000.0
2007-07-13 14:00:00,11.21,11.22,11.15,11.19,168000.0,11.1107,11.1206,11.0513,11.0909,168000.0
2007-07-13 14:10:00,11.19,11.23,11.19,11.21,127600.0,11.0909,11.1306,11.0909,11.1107,127600.0
2007-07-13 14:20:00,11.2,11.21,11.11,11.11,196800.0,11.1008,11.1107,11.0116,11.0116,196800.0
2007-07-13 14:30:00,11.11,11.13,11.08,11.13,480400.0,11.0116,11.0314,10.9819,11.0314,480400.0
2007-07-13 14:40:00,11.13,11.16,11.13,11.15,62800.0,11.0314,11.0612,11.0314,11.0513,62800.0
2007-07-13 14:50:00,11.15,11.17,11.14,11.16,99600.0,11.0513,11.0711,11.0413,11.0612,99600.0
2007-07-13 15:00:00,11.17,11.17,11.15,11.15,68000.0,11.0711,11.0711,11.0513,11.0513,68000.0
2007-07-13 15:10:00,11.15,11.17,11.14,11.15,106000.0,11.0513,11.0711,11.0413,11.0513,106000.0
2007-07-13 15:20:00,11.15,11.17,11.14,11.15,116400.0,11.0513,11.0711,11.0413,11.0513,116400.0
2007-07-13 15:30:00,11.16,11.16,11.13,11.13,113600.0,11.0612,11.0612,11.0314,11.0314,113600.0
2007-07-13 15:40:00,11.13,11.15,11.1,11.12,168400.0,11.0314,11.0513,11.0017,11.0215,168400.0
2007-07-13 15:50:00,11.12,11.2,11.11,11.15,186000.0,11.0215,11.1008,11.0116,11.0513,186000.0
2007-07-16 09:30:00,11.23,11.36,11.02,11.05,166800.0,11.1306,11.2594,10.9224,10.9521,166800.0
2007-07-16 09:40:00,11.06,11.06,11.02,11.05,107200.0,10.9621,10.9621,10.9224,10.9521,107200.0
2007-07-16 09:50:00,11.05,11.13,11.03,11.11,74800.0,10.9521,11.0314,10.9323,11.0116,74800.0
2007-07-16 10:00:00,11.12,11.12,11.04,11.06,72800.0,11.0215,11.0215,10.9422,10.9621,72800.0
2007-07-16 10:10:00,11.06,11.08,11.04,11.05,82400.0,10.9621,10.9819,10.9422,10.9521,82400.0
2007-07-16 10:20:00,11.06,11.06,11.02,11.03,103600.0,10.9621,10.9621,10.9224,10.9323,103600.0
2007-07-16 10:30:00,11.03,11.03,11.0,11.01,109200.0,10.9323,10.9323,10.9026,10.9125,109200.0
2007-07-16 10:40:00,11.02,11.06,11.01,11.06,52000.0,10.9224,10.9621,10.9125,10.9621,52000.0
2007-07-16 10:50:00,11.06,11.1,11.06,11.1,31200.0,10.9621,11.0017,10.9621,11.0017,31200.0
2007-07-16 11:00:00,11.1,11.15,11.09,11.14,73200.0,11.0017,11.0513,10.9918,11.0413,73200.0
2007-07-16 11:10:00,11.14,11.15,11.13,11.14,38800.0,11.0413,11.0513,11.0314,11.0413,38800.0
2007-07-16 11:20:00,11.14,11.14,11.11,11.13,55200.0,11.0413,11.0413,11.0116,11.0314,55200.0
2007-07-16 11:30:00,11.13,11.14,11.12,11.13,63600.0,11.0314,11.0413,11.0215,11.0314,63600.0
2007-07-16 11:40:00,11.13,11.13,11.09,11.1,54400.0,11.0314,11.0314,10.9918,11.0017,54400.0
2007-07-16 11:50:00,11.1,11.1,11.05,11.09,55600.0,11.0017,11.0017,10.9521,10.9918,55600.0
2007-07-16 12:00:00,11.09,11.11,11.07,11.1,36800.0,10.9918,11.0116,10.972,11.0017,36800.0
2007-07-16 12:10:00,11.09,11.09,11.07,11.07,23600.0,10.9918,10.9918,10.972,10.972,23600.0
2007-07-16 12:20:00,11.07,11.1,11.07,11.08,28000.0,10.972,11.0017,10.972,10.9819,28000.0
2007-07-16 12:30:00,11.08,11.08,11.05,11.06,45200.0,10.9819,10.9819,10.9521,10.9621,45200.0
2007-07-16 12:40:00,11.06,11.06,11.05,11.05,22400.0,10.9621,10.9621,10.9521,10.9521,22400.0
2007-07-16 12:50:00,11.05,11.05,11.02,11.03,42400.0,10.9521,10.9521,10.9224,10.9323,42400.0
2007-07-16 13:00:00,11.03,11.05,11.02,11.02,31600.0,10.9323,10.9521,10.9224,10.9224,31600.0
2007-07-16 13:10:00,11.02,11.03,11.0,11.01,69600.0,10.9224,10.9323,10.9026,10.9125,69600.0
2007-07-16 13:20:00,11.01,11.05,11.0,11.04,78000.0,10.9125,10.9521,10.9026,10.9422,78000.0
2007-07-16 13:30:00,11.04,11.04,11.01,11.01,96400.0,10.9422,10.9422,10.9125,10.9125,96400.0
2007-07-16 13:40:00,11.01,11.03,11.0,11.01,56400.0,10.9125,10.9323,10.9026,10.9125,56400.0
2007-07-16 13:50:00,11.01,11.01,10.99,11.0,104800.0,10.9125,10.9125,10.8927,10.9026,104800.0
2007-07-16 14:00:00,11.0,11.01,10.99,11.0,111600.0,10.9026,10.9125,10.8927,10.9026,111600.0
2007-07-16 14:10:00,11.0,11.0,10.99,10.99,44400.0,10.9026,10.9026,10.8927,10.8927,44400.0
2007-07-16 14:20:00,10.99,11.02,10.99,11.02,46000.0,10.8927,10.9224,10.8927,10.9224,46000.0
2007-07-16 14:30:00,11.02,11.02,11.0,11.01,26000.0,10.9224,10.9224,10.9026,10.9125,26000.0
2007-07-16 14:40:00,11.02,11.03,11.01,11.02,38800.0,10.9224,10.9323,10.9125,10.9224,38800.0
2007-07-16 14:50:00,11.02,11.03,10.99,11.01,51200.0,10.9224,10.9323,10.8927,10.9125,51200.0
2007-07-16 15:00:00,11.0,11.03,11.0,11.03,64800.0,10.9026,10.9323,10.9026,10.9323,64800.0
2007-07-16 15:10:00,11.03,11.07,11.03,11.06,122000.0,10.9323,10.972,10.9323,10.9621,122000.0
2007-07-16 15:20:00,11.05,11.06,11.04,11.05,60400.0,10.9521,10.9621,10.9422,10.9521,60400.0
2007-07-16 15:30:00,11.05,11.05,11.01,11.02,89200.0,10.9521,10.9521,10.9125,10.9224,89200.0
2007-07-16 15:40:00,11.01,11.03,11.0,11.03,168000.0,10.9125,10.9323,10.9026,10.9323,168000.0
2007-07-16 15:50:00,11.03,11.04,11.0,11.02,165200.0,10.9323,10.9422,10.9026,10.9224,165200.0
2007-07-17 09:30:00,10.81,10.92,10.65,10.71,990400.0,10.7143,10.8233,10.5557,10.6152,990400.0
2007-07-17 09:40:00,10.71,10.85,10.7,10.8,455600.0,10.6152,10.7539,10.6052,10.7044,455600.0
2007-07-17 09:50:00,10.8,10.88,10.8,10.82,328400.0,10.7044,10.7836,10.7044,10.7242,328400.0
2007-07-17 10:00:00,10.82,10.85,10.81,10.82,160800.0,10.7242,10.7539,10.7143,10.7242,160800.0
2007-07-17 10:10:00,10.83,10.83,10.75,10.77,216000.0,10.7341,10.7341,10.6548,10.6746,216000.0
2007-07-17 10:20:00,10.78,10.79,10.71,10.71,306800.0,10.6845,10.6944,10.6152,10.6152,306800.0
2007-07-17 10:30:00,10.71,10.74,10.66,10.73,217200.0,10.6152,10.6449,10.5656,10.635,217200.0
2007-07-17 10:40:00,10.74,10.76,10.73,10.75,170800.0,10.6449,10.6647,10.635,10.6548,170800.0
2007-07-17 10:50:00,10.76,10.76,10.74,10.75,150800.0,10.6647,10.6647,10.6449,10.6548,150800.0
2007-07-17 11:00:00,10.75,10.78,10.75,10.77,169600.0,10.6548,10.6845,10.6548,10.6746,169600.0
2007-07-17 11:10:00,10.77,10.78,10.74,10.77,119200.0,10.6746,10.6845,10.6449,10.6746,119200.0
2007-07-17 11:20:00,10.77,10.77,10.73,10.75,242000.0,10.6746,10.6746,10.635,10.6548,242000.0
2007-07-17 11:30:00,10.75,10.77,10.74,10.75,156800.0,10.6548,10.6746,10.6449,10.6548,156800.0
2007-07-17 11:40:00,10.75,10.77,10.75,10.76,76800.0,10.6548,10.6746,10.6548,10.6647,76800.0
2007-07-17 11:50:00,10.76,10.78,10.75,10.78,187600.0,10.6647,10.6845,10.6548,10.6845,187600.0
2007-07-17 12:00:00,10.78,10.81,10.77,10.81,86800.0,10.6845,10.7143,10.6746,10.7143,86800.0
2007-07-17 12:10:00,10.81,10.83,10.8,10.81,80000.0,10.7143,10.7341,10.7044,10.7143,80000.0
2007-07-17 12:20:00,10.81,10.83,10.81,10.81,110800.0,10.7143,10.7341,10.7143,10.7143,110800.0
2007-07-17 12:30:00,10.81,10.81,10.76,10.76,88800.0,10.7143,10.7143,10.6647,10.6647,88800.0
2007-07-17 12:40:00,10.76,10.81,10.76,10.8,104400.0,10.6647,10.7143,10.6647,10.7044,104400.0
2007-07-17 12:50:00,10.8,10.81,10.79,10.81,92400.0,10.7044,10.7143,10.6944,10.7143,92400.0
2007-07-17 13:00:00,10.8,10.82,10.79,10.82,114400.0,10.7044,10.7242,10.6944,10.7242,114400.0
2007-07-17 13:10:00,10.82,10.9,10.81,10.9,218400.0,10.7242,10.8035,10.7143,10.8035,218400.0
2007-07-17 13:20:00,10.9,10.94,10.9,10.93,126800.0,10.8035,10.8431,10.8035,10.8332,126800.0
2007-07-17 13:30:00,10.93,10.94,10.91,10.94,95200.0,10.8332,10.8431,10.8134,10.8431,95200.0
2007-07-17 13:40:00,10.94,10.94,10.87,10.88,88000.0,10.8431,10.8431,10.7737,10.7836,88000.0
2007-07-17 13:50:00,10.88,10.9,10.86,10.89,92800.0,10.7836,10.8035,10.7638,10.7936,92800.0
2007-07-17 14:00:00,10.9,10.93,10.89,10.91,55600.0,10.8035,10.8332,10.7936,10.8134,55600.0
2007-07-17 14:10:00,10.92,11.03,10.91,11.0,222800.0,10.8233,10.9323,10.8134,10.9026,222800.0
2007-07-17 14:20:00,11.0,11.1,10.99,11.08,406000.0,10.9026,11.0017,10.8927,10.9819,406000.0
2007-07-17 14:30:00,11.09,11.09,11.01,11.03,274400.0,10.9918,10.9918,10.9125,10.9323,274400.0
2007-07-17 14:40:00,11.03,11.06,11.02,11.06,86400.0,10.9323,10.9621,10.9224,10.9621,86400.0
2007-07-17 14:50:00,11.06,11.11,11.05,11.11,242400.0,10.9621,11.0116,10.9521,11.0116,242400.0
2007-07-17 15:00:00,11.11,11.15,11.09,11.14,242000.0,11.0116,11.0513,10.9918,11.0413,242000.0
2007-07-17 15:10:00,11.14,11.15,11.09,11.1,395200.0,11.0413,11.0513,10.9918,11.0017,395200.0
2007-07-17 15:20:00,11.1,11.13,11.09,11.11,246000.0,11.0017,11.0314,10.9918,11.0116,246000.0
2007-07-17 15:30:00,11.1,11.14,11.09,11.09,226000.0,11.0017,11.0413,10.9918,10.9918,226000.0
2007-07-17 15:40:00,11.09,11.09,11.04,11.05,191200.0,10.9918,10.9918,10.9422,10.9521,191200.0
2007-07-17 15:50:00,11.05,11.06,10.99,11.01,794400.0,10.9521,10.9621,10.8927,10.9125,794400.0
2007-07-18 09:30:00,10.85,10.95,10.8,10.91,102000.0,10.7539,10.853,10.7044,10.8134,102000.0
2007-07-18 09:40:00,10.91,10.97,10.88,10.89,63200.0,10.8134,10.8729,10.7836,10.7936,63200.0
2007-07-18 09:50:00,10.9,10.91,10.83,10.85,171600.0,10.8035,10.8134,10.7341,10.7539,171600.0
2007-07-18 10:00:00,10.83,10.92,10.82,10.92,49200.0,10.7341,10.8233,10.7242,10.8233,49200.0
2007-07-18 10:10:00,10.9,10.9,10.84,10.86,41600.0,10.8035,10.8035,10.744,10.7638,41600.0
2007-07-18 10:20:00,10.86,10.94,10.86,10.94,39200.0,10.7638,10.8431,10.7638,10.8431,39200.0
2007-07-18 10:30:00,10.93,10.95,10.92,10.95,52800.0,10.8332,10.853,10.8233,10.853,52800.0
2007-07-18 10:40:00,10.94,10.95,10.86,10.87,47600.0,10.8431,10.853,10.7638,10.7737,47600.0
2007-07-18 10:50:00,10.86,10.87,10.84,10.87,34000.0,10.7638,10.7737,10.744,10.7737,34000.0
2007-07-18 11:00:00,10.87,10.9,10.87,10.88,39200.0,10.7737,10.8035,10.7737,10.7836,39200.0
2007-07-18 11:10:00,10.89,10.93,10.89,10.92,86000.0,10.7936,10.8332,10.7936,10.8233,86000.0
2007-07-18 11:20:00,10.91,10.91,10.87,10.88,9200.0,10.8134,10.8134,10.7737,10.7836,9200.0
2007-07-18 11:30:00,10.87,10.88,10.81,10.82,102800.0,10.7737,10.7836,10.7143,10.7242,102800.0
2007-07-18 11:40:00,10.82,10.83,10.81,10.82,52800.0,10.7242,10.7341,10.7143,10.7242,52800.0
2007-07-18 11:50:00,10.83,10.83,10.81,10.82,31600.0,10.7341,10.7341,10.7143,10.7242,31600.0
2007-07-18 12:00:00,10.81,10.84,10.8,10.81,54800.0,10.7143,10.744,10.7044,10.7143,54800.0
2007-07-18 12:10:00,10.8,10.81,10.76,10.77,39200.0,10.7044,10.7143,10.6647,10.6746,39200.0
2007-07-18 12:20:00,10.77,10.79,10.75,10.79,66000.0,10.6746,10.6944,10.6548,10.6944,66000.0
2007-07-18 12:30:00,10.78,10.79,10.76,10.77,88400.0,10.6845,10.6944,10.6647,10.6746,88400.0
2007-07-18 12:40:00,10.77,10.81,10.76,10.78,55200.0,10.6746,10.7143,10.6647,10.6845,55200.0
2007-07-18 12:50:00,10.78,10.78,10.76,10.76,24400.0,10.6845,10.6845,10.6647,10.6647,24400.0
2007-07-18 13:00:00,10.76,10.76,10.75,10.76,123200.0,10.6647,10.6647,10.6548,10.6647,123200.0
2007-07-18 13:10:00,10.75,10.78,10.75,10.78,159200.0,10.6548,10.6845,10.6548,10.6845,159200.0
2007-07-18 13:20:00,10.78,10.79,10.76,10.78,330800.0,10.6845,10.6944,10.6647,10.6845,330800.0
2007-07-18 13:30:00,10.78,10.79,10.77,10.79,198800.0,10.6845,10.6944,10.6746,10.6944,198800.0
2007-07-18 13:40:00,10.8,10.8,10.79,10.79,77200.0,10.7044,10.7044,10.6944,10.6944,77200.0
2007-07-18 13:50:00,10.79,10.79,10.76,10.77,35200.0,10.6944,10.6944,10.6647,10.6746,35200.0
2007-07-18 14:00:00,10.77,10.77,10.76,10.77,48400.0,10.6746,10.6746,10.6647,10.6746,48400.0
2007-07-18 14:10:00,10.77,10.78,10.74,10.76,70400.0,10.6746,10.6845,10.6449,10.6647,70400.0
2007-07-18 14:20:00,10.76,10.76,10.72,10.75,107200.0,10.6647,10.6647,10.6251,10.6548,107200.0
2007-07-18 14:30:00,10.75,10.79,10.74,10.77,166000.0,10.6548,10.6944,10.6449,10.6746,166000.0
2007-07-18 14:40:00,10.77,10.78,10.73,10.77,51200.0,10.6746,10.6845,10.635,10.6746,51200.0
2007-07-18 14:50:00,10.77,10.79,10.76,10.77,123600.0,10.6746,10.6944,10.6647,10.6746,123600.0
2007-07-18 15:00:00,10.78,10.78,10.77,10.78,109200.0,10.6845,10.6845,10.6746,10.6845,109200.0
2007-07-18 15:10:00,10.78,10.78,10.76,10.77,97600.0,10.6845,10.6845,10.6647,10.6746,97600.0
2007-07-18 15:20:00,10.78,10.83,10.77,10.81,257200.0,10.6845,10.7341,10.6746,10.7143,257200.0
2007-07-18 15:30:00,10.8,10.81,10.76,10.81,100400.0,10.7044,10.7143,10.6647,10.7143,100400.0
2007-07-18 15:40:00,10.81,10.84,10.8,10.83,96000.0,10.7143,10.744,10.7044,10.7341,96000.0
2007-07-18 15:50:00,10.83,10.86,10.82,10.83,249200.0,10.7341,10.7638,10.7242,10.7341,249200.0
2007-07-19 09:30:00,11.0,11.06,10.96,10.96,392400.0,10.9026,10.9621,10.8629,10.8629,392400.0
2007-07-19 09:40:00,10.97,11.02,10.93,10.96,124000.0,10.8729,10.9224,10.8332,10.8629,124000.0
2007-07-19 09:50:00,10.96,11.0,10.95,10.99,60800.0,10.8629,10.9026,10.853,10.8927,60800.0
2007-07-19 10:00:00,11.0,11.04,11.0,11.03,107600.0,10.9026,10.9422,10.9026,10.9323,107600.0
2007-07-19 10:10:00,11.03,11.05,11.02,11.04,72000.0,10.9323,10.9521,10.9224,10.9422,72000.0
2007-07-19 10:20:00,11.03,11.05,10.99,11.03,89600.0,10.9323,10.9521,10.8927,10.9323,89600.0
2007-07-19 10:30:00,11.04,11.04,11.01,11.01,31600.0,10.9422,10.9422,10.9125,10.9125,31600.0
2007-07-19 10:40:00,11.03,11.04,11.02,11.03,43200.0,10.9323,10.9422,10.9224,10.9323,43200.0
2007-07-19 10:50:00,11.03,11.04,11.02,11.03,88400.0,10.9323,10.9422,10.9224,10.9323,88400.0
2007-07-19 11:00:00,11.03,11.05,11.03,11.03,66800.0,10.9323,10.9521,10.9323,10.9323,66800.0
2007-07-19 11:10:00,11.03,11.04,11.02,11.03,25200.0,10.9323,10.9422,10.9224,10.9323,25200.0
2007-07-19 11:20:00,11.03,11.08,11.03,11.08,84000.0,10.9323,10.9819,10.9323,10.9819,84000.0
2007-07-19 11:30:00,11.08,11.11,11.08,11.09,73200.0,10.9819,11.0116,10.9819,10.9918,73200.0
2007-07-19 11:40:00,11.09,11.09,11.05,11.05,51200.0,10.9918,10.9918,10.9521,10.9521,51200.0
2007-07-19 11:50:00,11.06,11.06,11.02,11.03,68800.0,10.9621,10.9621,10.9224,10.9323,68800.0
2007-07-19 12:00:00,11.05,11.05,11.02,11.04,42800.0,10.9521,10.9521,10.9224,10.9422,42800.0
2007-07-19 12:10:00,11.04,11.07,11.02,11.04,108400.0,10.9422,10.972,10.9224,10.9422,108400.0
2007-07-19 12:20:00,11.04,11.07,11.03,11.04,62400.0,10.9422,10.972,10.9323,10.9422,62400.0
2007-07-19 12:30:00,11.04,11.06,11.02,11.04,75200.0,10.9422,10.9621,10.9224,10.9422,75200.0
2007-07-19 12:40:00,11.04,11.08,11.04,11.07,31200.0,10.9422,10.9819,10.9422,10.972,31200.0
2007-07-19 12:50:00,11.08,11.13,11.07,11.07,254800.0,10.9819,11.0314,10.972,10.972,254800.0
2007-07-19 13:00:00,11.07,11.08,11.01,11.03,60800.0,10.972,10.9819,10.9125,10.9323,60800.0
2007-07-19 13:10:00,11.03,11.04,11.02,11.03,18000.0,10.9323,10.9422,10.9224,10.9323,18000.0
2007-07-19 13:20:00,11.04,11.04,11.03,11.03,14000.0,10.9422,10.9422,10.9323,10.9323,14000.0
2007-07-19 13:30:00,11.03,11.04,11.02,11.03,24800.0,10.9323,10.9422,10.9224,10.9323,24800.0
2007-07-19 13:40:00,11.03,11.06,11.02,11.06,34000.0,10.9323,10.9621,10.9224,10.9621,34000.0
2007-07-19 13:50:00,11.05,11.06,11.02,11.03,43200.0,10.9521,10.9621,10.9224,10.9323,43200.0
2007-07-19 14:00:00,11.04,11.04,10.99,11.01,52800.0,10.9422,10.9422,10.8927,10.9125,52800.0
2007-07-19 14:10:00,11.01,11.02,10.97,10.99,22800.0,10.9125,10.9224,10.8729,10.8927,22800.0
2007-07-19 14:20:00,10.99,11.01,10.98,10.98,36400.0,10.8927,10.9125,10.8828,10.8828,36400.0
2007-07-19 14:30:00,10.99,11.02,10.97,10.98,36800.0,10.8927,10.9224,10.8729,10.8828,36800.0
2007-07-19 14:40:00,10.98,10.99,10.94,10.96,69200.0,10.8828,10.8927,10.8431,10.8629,69200.0
2007-07-19 14:50:00,10.96,11.02,10.96,10.97,82400.0,10.8629,10.9224,10.8629,10.8729,82400.0
2007-07-19 15:00:00,10.97,11.01,10.97,11.0,62000.0,10.8729,10.9125,10.8729,10.9026,62000.0
2007-07-19 15:10:00,11.01,11.01,10.97,10.97,66800.0,10.9125,10.9125,10.8729,10.8729,66800.0
2007-07-19 15:20:00,10.97,11.0,10.97,10.97,56400.0,10.8729,10.9026,10.8729,10.8729,56400.0
2007-07-19 15:30:00,10.97,11.01,10.97,11.0,92000.0,10.8729,10.9125,10.8729,10.9026,92000.0
2007-07-19 15:40:00,11.01,11.01,10.98,11.0,195200.0,10.9125,10.9125,10.8828,10.9026,195200.0
2007-07-19 15:50:00,11.0,11.01,10.96,10.99,129200.0,10.9026,10.9125,10.8629,10.8927,129200.0
2007-07-20 09:30:00,10.97,10.97,10.88,10.91,84800.0,10.8729,10.8729,10.7836,10.8134,84800.0
2007-07-20 09:40:00,10.91,10.94,10.83,10.85,81600.0,10.8134,10.8431,10.7341,10.7539,81600.0
2007-07-20 09:50:00,10.85,10.88,10.82,10.84,100400.0,10.7539,10.7836,10.7242,10.744,100400.0
2007-07-20 10:00:00,10.84,10.84,10.74,10.75,104400.0,10.744,10.744,10.6449,10.6548,104400.0
2007-07-20 10:10:00,10.75,10.78,10.74,10.76,60000.0,10.6548,10.6845,10.6449,10.6647,60000.0
2007-07-20 10:20:00,10.76,10.77,10.74,10.76,312800.0,10.6647,10.6746,10.6449,10.6647,312800.0
2007-07-20 10:30:00,10.75,10.78,10.75,10.76,65200.0,10.6548,10.6845,10.6548,10.6647,65200.0
2007-07-20 10:40:00,10.76,10.78,10.72,10.77,108000.0,10.6647,10.6845,10.6251,10.6746,108000.0
2007-07-20 10:50:00,10.77,10.77,10.76,10.76,54800.0,10.6746,10.6746,10.6647,10.6647,54800.0
2007-07-20 11:00:00,10.76,10.8,10.76,10.8,42800.0,10.6647,10.7044,10.6647,10.7044,42800.0
2007-07-20 11:10:00,10.8,10.82,10.8,10.8,41600.0,10.7044,10.7242,10.7044,10.7044,41600.0
2007-07-20 11:20:00,10.8,10.8,10.74,10.76,70400.0,10.7044,10.7044,10.6449,10.6647,70400.0
2007-07-20 11:30:00,10.75,10.79,10.75,10.75,56800.0,10.6548,10.6944,10.6548,10.6548,56800.0
2007-07-20 11:40:00,10.75,10.77,10.72,10.74,52000.0,10.6548,10.6746,10.6251,10.6449,52000.0
2007-07-20 11:50:00,10.74,10.76,10.72,10.76,65600.0,10.6449,10.6647,10.6251,10.6647,65600.0
2007-07-20 12:00:00,10.76,10.76,10.72,10.75,68000.0,10.6647,10.6647,10.6251,10.6548,68000.0
2007-07-20 12:10:00,10.75,10.75,10.73,10.75,72800.0,10.6548,10.6548,10.635,10.6548,72800.0
2007-07-20 12:20:00,10.75,10.78,10.74,10.78,49200.0,10.6548,10.6845,10.6449,10.6845,49200.0
2007-07-20 12:30:00,10.78,10.78,10.72,10.73,44400.0,10.6845,10.6845,10.6251,10.635,44400.0
2007-07-20 12:40:00,10.73,10.73,10.71,10.72,48400.0,10.635,10.635,10.6152,10.6251,48400.0
2007-07-20 12:50:00,10.72,10.72,10.66,10.66,141600.0,10.6251,10.6251,10.5656,10.5656,141600.0
2007-07-20 13:00:00,10.67,10.69,10.64,10.66,109200.0,10.5755,10.5953,10.5458,10.5656,109200.0
2007-07-20 13:10:00,10.67,10.69,10.66,10.68,58000.0,10.5755,10.5953,10.5656,10.5854,58000.0
2007-07-20 13:20:00,10.68,10.69,10.65,10.68,58400.0,10.5854,10.5953,10.5557,10.5854,58400.0
2007-07-20 13:30:00,10.69,10.7,10.68,10.7,53200.0,10.5953,10.6052,10.5854,10.6052,53200.0
2007-07-20 13:40:00,10.69,10.72,10.69,10.7,50800.0,10.5953,10.6251,10.5953,10.6052,50800.0
2007-07-20 13:50:00,10.7,10.74,10.7,10.73,100800.0,10.6052,10.6449,10.6052,10.635,100800.0
2007-07-20 14:00:00,10.73,10.79,10.73,10.79,57600.0,10.635,10.6944,10.635,10.6944,57600.0
2007-07-20 14:10:00,10.79,10.81,10.78,10.8,90400.0,10.6944,10.7143,10.6845,10.7044,90400.0
2007-07-20 14:20:00,10.79,10.81,10.78,10.8,182000.0,10.6944,10.7143,10.6845,10.7044,182000.0
2007-07-20 14:30:00,10.8,10.86,10.78,10.85,426800.0,10.7044,10.7638,10.6845,10.7539,426800.0
2007-07-20 14:40:00,10.85,10.92,10.85,10.92,140800.0,10.7539,10.8233,10.7539,10.8233,140800.0
2007-07-20 14:50:00,10.91,10.95,10.9,10.92,295200.0,10.8134,10.853,10.8035,10.8233,295200.0
2007-07-20 15:00:00,10.92,10.93,10.86,10.87,114800.0,10.8233,10.8332,10.7638,10.7737,114800.0
2007-07-20 15:10:00,10.86,10.91,10.85,10.9,195600.0,10.7638,10.8134,10.7539,10.8035,195600.0
2007-07-20 15:20:00,10.9,10.93,10.89,10.93,170800.0,10.8035,10.8332,10.7936,10.8332,170800.0
2007-07-20 15:30:00,10.93,10.94,10.91,10.92,222800.0,10.8332,10.8431,10.8134,10.8233,222800.0
2007-07-20 15:40:00,10.92,10.92,10.9,10.9,263200.0,10.8233,10.8233,10.8035,10.8035,263200.0
2007-07-20 15:50:00,10.9,10.91,10.81,10.88,499200.0,10.8035,10.8134,10.7143,10.7836,499200.0
2007-07-23 09:30:00,10.86,10.95,10.81,10.81,154000.0,10.7638,10.853,10.7143,10.7143,154000.0
2007-07-23 09:40:00,10.81,10.86,10.8,10.86,94400.0,10.7143,10.7638,10.7044,10.7638,94400.0
2007-07-23 09:50:00,10.86,10.99,10.86,10.97,132800.0,10.7638,10.8927,10.7638,10.8729,132800.0
2007-07-23 10:00:00,10.97,11.06,10.96,11.04,370400.0,10.8729,10.9621,10.8629,10.9422,370400.0
2007-07-23 10:10:00,11.04,11.1,11.04,11.07,607200.0,10.9422,11.0017,10.9422,10.972,607200.0
2007-07-23 10:20:00,11.07,11.13,11.06,11.07,410800.0,10.972,11.0314,10.9621,10.972,410800.0
2007-07-23 10:30:00,11.07,11.07,11.05,11.06,169600.0,10.972,10.972,10.9521,10.9621,169600.0
2007-07-23 10:40:00,11.06,11.07,11.06,11.06,82400.0,10.9621,10.972,10.9621,10.9621,82400.0
2007-07-23 10:50:00,11.06,11.2,11.06,11.2,432000.0,10.9621,11.1008,10.9621,11.1008,432000.0
2007-07-23 11:00:00,11.19,11.24,11.17,11.2,344000.0,11.0909,11.1405,11.0711,11.1008,344000.0
2007-07-23 11:10:00,11.2,11.23,11.17,11.23,379200.0,11.1008,11.1306,11.0711,11.1306,379200.0
2007-07-23 11:20:00,11.23,11.3,11.22,11.25,394000.0,11.1306,11.1999,11.1206,11.1504,394000.0
2007-07-23 11:30:00,11.24,11.31,11.24,11.31,289200.0,11.1405,11.2098,11.1405,11.2098,289200.0
2007-07-23 11:40:00,11.31,11.32,11.24,11.25,390000.0,11.2098,11.2198,11.1405,11.1504,390000.0
2007-07-23 11:50:00,11.25,11.27,11.22,11.24,96800.0,11.1504,11.1702,11.1206,11.1405,96800.0
2007-07-23 12:00:00,11.24,11.25,11.23,11.24,60800.0,11.1405,11.1504,11.1306,11.1405,60800.0
2007-07-23 12:10:00,11.24,11.28,11.23,11.23,116400.0,11.1405,11.1801,11.1306,11.1306,116400.0
2007-07-23 12:20:00,11.22,11.22,11.16,11.19,89200.0,11.1206,11.1206,11.0612,11.0909,89200.0
2007-07-23 12:30:00,11.19,11.19,11.17,11.18,30400.0,11.0909,11.0909,11.0711,11.081,30400.0
2007-07-23 12:40:00,11.18,11.18,11.17,11.18,28400.0,11.081,11.081,11.0711,11.081,28400.0
2007-07-23 12:50:00,11.18,11.2,11.18,11.19,43600.0,11.081,11.1008,11.081,11.0909,43600.0
2007-07-23 13:00:00,11.18,11.2,11.18,11.19,42800.0,11.081,11.1008,11.081,11.0909,42800.0
2007-07-23 13:10:00,11.19,11.21,11.19,11.2,70000.0,11.0909,11.1107,11.0909,11.1008,70000.0
2007-07-23 13:20:00,11.2,11.21,11.19,11.2,38000.0,11.1008,11.1107,11.0909,11.1008,38000.0
2007-07-23 13:30:00,11.2,11.23,11.19,11.22,56800.0,11.1008,11.1306,11.0909,11.1206,56800.0
2007-07-23 13:40:00,11.22,11.24,11.22,11.22,67600.0,11.1206,11.1405,11.1206,11.1206,67600.0
2007-07-23 13:50:00,11.22,11.23,11.21,11.22,55200.0,11.1206,11.1306,11.1107,11.1206,55200.0
2007-07-23 14:00:00,11.23,11.23,11.17,11.17,114800.0,11.1306,11.1306,11.0711,11.0711,114800.0
2007-07-23 14:10:00,11.17,11.2,11.17,11.19,93200.0,11.0711,11.1008,11.0711,11.0909,93200.0
2007-07-23 14:20:00,11.19,11.2,11.16,11.19,48000.0,11.0909,11.1008,11.0612,11.0909,48000.0
2007-07-23 14:30:00,11.19,11.2,11.19,11.19,37600.0,11.0909,11.1008,11.0909,11.0909,37600.0
2007-07-23 14:40:00,11.2,11.22,11.19,11.21,48400.0,11.1008,11.1206,11.0909,11.1107,48400.0
2007-07-23 14:50:00,11.21,11.22,11.2,11.21,36000.0,11.1107,11.1206,11.1008,11.1107,36000.0
2007-07-23 15:00:00,11.21,11.26,11.21,11.24,276800.0,11.1107,11.1603,11.1107,11.1405,276800.0
2007-07-23 15:10:00,11.24,11.25,11.19,11.24,94000.0,11.1405,11.1504,11.0909,11.1405,94000.0
2007-07-23 15:20:00,11.23,11.24,11.22,11.22,52800.0,11.1306,11.1405,11.1206,11.1206,52800.0
2007-07-23 15:30:00,11.22,11.22,11.18,11.18,102800.0,11.1206,11.1206,11.081,11.081,102800.0
2007-07-23 15:40:00,11.18,11.21,11.18,11.18,133600.0,11.081,11.1107,11.081,11.081,133600.0
2007-07-23 15:50:00,11.18,11.19,11.11,11.15,438000.0,11.081,11.0909,11.0116,11.0513,438000.0
2007-07-24 09:30:00,11.01,11.06,10.92,10.99,227600.0,10.9125,10.9621,10.8233,10.8927,227600.0
2007-07-24 09:40:00,10.99,11.11,10.98,11.06,152400.0,10.8927,11.0116,10.8828,10.9621,152400.0
2007-07-24 09:50:00,11.05,11.06,11.0,11.01,105200.0,10.9521,10.9621,10.9026,10.9125,105200.0
2007-07-24 10:00:00,11.01,11.02,10.96,11.0,102400.0,10.9125,10.9224,10.8629,10.9026,102400.0
2007-07-24 10:10:00,11.0,11.06,11.0,11.03,156800.0,10.9026,10.9621,10.9026,10.9323,156800.0
2007-07-24 10:20:00,11.02,11.03,11.01,11.02,260000.0,10.9224,10.9323,10.9125,10.9224,260000.0
2007-07-24 10:30:00,11.02,11.06,11.01,11.06,176400.0,10.9224,10.9621,10.9125,10.9621,176400.0
2007-07-24 10:40:00,11.06,11.09,11.05,11.07,44000.0,10.9621,10.9918,10.9521,10.972,44000.0
2007-07-24 10:50:00,11.07,11.12,11.07,11.12,122000.0,10.972,11.0215,10.972,11.0215,122000.0
2007-07-24 11:00:00,11.12,11.16,11.12,11.16,85600.0,11.0215,11.0612,11.0215,11.0612,85600.0
2007-07-24 11:10:00,11.16,11.18,11.14,11.14,47200.0,11.0612,11.081,11.0413,11.0413,47200.0
2007-07-24 11:20:00,11.14,11.14,11.05,11.06,69200.0,11.0413,11.0413,10.9521,10.9621,69200.0
2007-07-24 11:30:00,11.06,11.06,11.03,11.03,47200.0,10.9621,10.9621,10.9323,10.9323,47200.0
2007-07-24 11:40:00,11.04,11.06,11.04,11.04,44000.0,10.9422,10.9621,10.9422,10.9422,44000.0
2007-07-24 11:50:00,11.04,11.05,11.03,11.04,64000.0,10.9422,10.9521,10.9323,10.9422,64000.0
2007-07-24 12:00:00,11.04,11.05,11.0,11.0,30400.0,10.9422,10.9521,10.9026,10.9026,30400.0
2007-07-24 12:10:00,11.01,11.04,11.0,11.03,50800.0,10.9125,10.9422,10.9026,10.9323,50800.0
2007-07-24 12:20:00,11.03,11.04,10.99,11.01,115200.0,10.9323,10.9422,10.8927,10.9125,115200.0
2007-07-24 12:30:00,11.01,11.04,11.01,11.02,66400.0,10.9125,10.9422,10.9125,10.9224,66400.0
2007-07-24 12:40:00,11.03,11.03,11.01,11.01,28000.0,10.9323,10.9323,10.9125,10.9125,28000.0
2007-07-24 12:50:00,11.01,11.01,10.99,11.01,38800.0,10.9125,10.9125,10.8927,10.9125,38800.0
2007-07-24 13:00:00,11.01,11.02,11.0,11.0,48000.0,10.9125,10.9224,10.9026,10.9026,48000.0
2007-07-24 13:10:00,11.0,11.02,10.98,11.01,54800.0,10.9026,10.9224,10.8828,10.9125,54800.0
2007-07-24 13:20:00,11.02,11.02,10.99,10.99,37200.0,10.9224,10.9224,10.8927,10.8927,37200.0
2007-07-24 13:30:00,10.99,11.05,10.98,11.02,33600.0,10.8927,10.9521,10.8828,10.9224,33600.0
2007-07-24 13:40:00,11.01,11.02,10.98,10.98,26800.0,10.9125,10.9224,10.8828,10.8828,26800.0
2007-07-24 13:50:00,10.98,10.99,10.95,10.99,56000.0,10.8828,10.8927,10.853,10.8927,56000.0
2007-07-24 14:00:00,10.99,11.15,10.96,10.97,54000.0,10.8927,11.0513,10.8629,10.8729,54000.0
2007-07-24 14:10:00,10.97,11.01,10.97,11.0,78400.0,10.8729,10.9125,10.8729,10.9026,78400.0
2007-07-24 14:20:00,11.0,11.01,10.99,11.01,49200.0,10.9026,10.9125,10.8927,10.9125,49200.0
2007-07-24 14:30:00,11.0,11.03,10.98,11.03,166000.0,10.9026,10.9323,10.8828,10.9323,166000.0
2007-07-24 14:40:00,11.03,11.03,10.95,10.99,91200.0,10.9323,10.9323,10.853,10.8927,91200.0
2007-07-24 14:50:00,10.99,10.99,10.89,10.9,126800.0,10.8927,10.8927,10.7936,10.8035,126800.0
2007-07-24 15:00:00,10.9,10.91,10.83,10.85,227200.0,10.8035,10.8134,10.7341,10.7539,227200.0
2007-07-24 15:10:00,10.84,10.91,10.82,10.88,234000.0,10.744,10.8134,10.7242,10.7836,234000.0
2007-07-24 15:20:00,10.87,10.87,10.84,10.85,142400.0,10.7737,10.7737,10.744,10.7539,142400.0
2007-07-24 15:30:00,10.86,10.88,10.85,10.86,208000.0,10.7638,10.7836,10.7539,10.7638,208000.0
2007-07-24 15:40:00,10.86,10.9,10.84,10.89,230400.0,10.7638,10.8035,10.744,10.7936,230400.0
2007-07-24 15:50:00,10.89,10.9,10.84,10.85,314000.0,10.7936,10.8035,10.744,10.7539,314000.0
2007-07-25 09:30:00,11.01,11.01,10.9,10.91,70800.0,10.9125,10.9125,10.8035,10.8134,70800.0
2007-07-25 09:40:00,10.94,11.02,10.92,11.01,64800.0,10.8431,10.9224,10.8233,10.9125,64800.0
2007-07-25 09:50:00,11.01,11.09,11.01,11.01,68800.0,10.9125,10.9918,10.9125,10.9125,68800.0
2007-07-25 10:00:00,11.01,11.06,11.0,11.02,132800.0,10.9125,10.9621,10.9026,10.9224,132800.0
2007-07-25 10:10:00,11.01,11.02,10.95,10.97,49200.0,10.9125,10.9224,10.853,10.8729,49200.0
2007-07-25 10:20:00,10.96,10.97,10.88,10.88,35600.0,10.8629,10.8729,10.7836,10.7836,35600.0
2007-07-25 10:30:00,10.88,10.88,10.81,10.83,62000.0,10.7836,10.7836,10.7143,10.7341,62000.0
2007-07-25 10:40:00,10.83,10.85,10.76,10.76,46000.0,10.7341,10.7539,10.6647,10.6647,46000.0
2007-07-25 10:50:00,10.76,10.87,10.76,10.87,68400.0,10.6647,10.7737,10.6647,10.7737,68400.0
2007-07-25 11:00:00,10.87,10.92,10.86,10.9,66400.0,10.7737,10.8233,10.7638,10.8035,66400.0
2007-07-25 11:10:00,10.9,10.9,10.8,10.81,36000.0,10.8035,10.8035,10.7044,10.7143,36000.0
2007-07-25 11:20:00,10.81,10.89,10.8,10.88,83600.0,10.7143,10.7936,10.7044,10.7836,83600.0
2007-07-25 11:30:00,10.88,10.9,10.82,10.83,55200.0,10.7836,10.8035,10.7242,10.7341,55200.0
2007-07-25 11:40:00,10.84,10.86,10.83,10.83,24800.0,10.744,10.7638,10.7341,10.7341,24800.0
2007-07-25 11:50:00,10.83,10.84,10.82,10.83,24400.0,10.7341,10.744,10.7242,10.7341,24400.0
2007-07-25 12:00:00,10.83,10.83,10.75,10.77,78000.0,10.7341,10.7341,10.6548,10.6746,78000.0
2007-07-25 12:10:00,10.76,10.83,10.76,10.82,23200.0,10.6647,10.7341,10.6647,10.7242,23200.0
2007-07-25 12:20:00,10.83,10.86,10.81,10.84,74400.0,10.7341,10.7638,10.7143,10.744,74400.0
2007-07-25 12:30:00,10.83,10.83,10.81,10.81,26800.0,10.7341,10.7341,10.7143,10.7143,26800.0
2007-07-25 12:40:00,10.81,10.81,10.78,10.79,19600.0,10.7143,10.7143,10.6845,10.6944,19600.0
2007-07-25 12:50:00,10.79,10.8,10.78,10.8,21200.0,10.6944,10.7044,10.6845,10.7044,21200.0
2007-07-25 13:00:00,10.8,10.81,10.79,10.79,27600.0,10.7044,10.7143,10.6944,10.6944,27600.0
2007-07-25 13:10:00,10.8,10.8,10.76,10.78,36400.0,10.7044,10.7044,10.6647,10.6845,36400.0
2007-07-25 13:20:00,10.78,10.78,10.74,10.76,131600.0,10.6845,10.6845,10.6449,10.6647,131600.0
2007-07-25 13:30:00,10.75,10.77,10.7,10.71,79200.0,10.6548,10.6746,10.6052,10.6152,79200.0
2007-07-25 13:40:00,10.72,10.78,10.7,10.78,96400.0,10.6251,10.6845,10.6052,10.6845,96400.0
2007-07-25 13:50:00,10.79,10.79,10.75,10.76,72800.0,10.6944,10.6944,10.6548,10.6647,72800.0
2007-07-25 14:00:00,10.75,10.77,10.73,10.73,81600.0,10.6548,10.6746,10.635,10.635,81600.0
2007-07-25 14:10:00,10.74,10.81,10.74,10.8,110800.0,10.6449,10.7143,10.6449,10.7044,110800.0
2007-07-25 14:20:00,10.79,10.83,10.77,10.78,90000.0,10.6944,10.7341,10.6746,10.6845,90000.0
2007-07-25 14:30:00,10.79,10.79,10.75,10.78,84000.0,10.6944,10.6944,10.6548,10.6845,84000.0
2007-07-25 14:40:00,10.77,10.79,10.75,10.77,119200.0,10.6746,10.6944,10.6548,10.6746,119200.0
2007-07-25 14:50:00,10.79,10.8,10.77,10.79,90000.0,10.6944,10.7044,10.6746,10.6944,90000.0
2007-07-25 15:00:00,10.79,10.88,10.79,10.85,113600.0,10.6944,10.7836,10.6944,10.7539,113600.0
2007-07-25 15:10:00,10.85,10.93,10.85,10.9,146000.0,10.7539,10.8332,10.7539,10.8035,146000.0
2007-07-25 15:20:00,10.9,10.9,10.84,10.84,84800.0,10.8035,10.8035,10.744,10.744,84800.0
2007-07-25 15:30:00,10.84,10.86,10.82,10.84,128800.0,10.744,10.7638,10.7242,10.744,128800.0
2007-07-25 15:40:00,10.84,10.91,10.83,10.91,115200.0,10.744,10.8134,10.7341,10.8134,115200.0
2007-07-25 15:50:00,10.9,10.94,10.87,10.89,149600.0,10.8035,10.8431,10.7737,10.7936,149600.0
2007-07-26 09:30:00,10.7,10.72,10.58,10.59,137200.0,10.6052,10.6251,10.4863,10.4962,137200.0
2007-07-26 09:40:00,10.61,10.72,10.57,10.72,220800.0,10.516,10.6251,10.4764,10.6251,220800.0
2007-07-26 09:50:00,10.74,10.81,10.72,10.81,120800.0,10.6449,10.7143,10.6251,10.7143,120800.0
2007-07-26 10:00:00,10.81,10.81,10.76,10.8,89600.0,10.7143,10.7143,10.6647,10.7044,89600.0
2007-07-26 10:10:00,10.81,10.85,10.76,10.78,92400.0,10.7143,10.7539,10.6647,10.6845,92400.0
2007-07-26 10:20:00,10.78,10.81,10.78,10.8,44800.0,10.6845,10.7143,10.6845,10.7044,44800.0
2007-07-26 10:30:00,10.81,10.85,10.81,10.82,88000.0,10.7143,10.7539,10.7143,10.7242,88000.0
2007-07-26 10:40:00,10.82,10.84,10.78,10.79,76000.0,10.7242,10.744,10.6845,10.6944,76000.0
2007-07-26 10:50:00,10.79,10.83,10.78,10.79,348800.0,10.6944,10.7341,10.6845,10.6944,348800.0
2007-07-26 11:00:00,10.81,10.81,10.74,10.76,63600.0,10.7143,10.7143,10.6449,10.6647,63600.0
2007-07-26 11:10:00,10.75,10.76,10.72,10.73,169600.0,10.6548,10.6647,10.6251,10.635,169600.0
2007-07-26 11:20:00,10.72,10.75,10.71,10.73,231600.0,10.6251,10.6548,10.6152,10.635,231600.0
2007-07-26 11:30:00,10.74,10.79,10.72,10.77,328800.0,10.6449,10.6944,10.6251,10.6746,328800.0
2007-07-26 11:40:00,10.77,10.79,10.75,10.76,184400.0,10.6746,10.6944,10.6548,10.6647,184400.0
2007-07-26 11:50:00,10.76,10.79,10.74,10.78,100000.0,10.6647,10.6944,10.6449,10.6845,100000.0
2007-07-26 12:00:00,10.78,10.78,10.72,10.74,105600.0,10.6845,10.6845,10.6251,10.6449,105600.0
2007-07-26 12:10:00,10.74,10.74,10.65,10.65,99200.0,10.6449,10.6449,10.5557,10.5557,99200.0
2007-07-26 12:20:00,10.65,10.65,10.58,10.61,215200.0,10.5557,10.5557,10.4863,10.516,215200.0
2007-07-26 12:30:00,10.61,10.61,10.56,10.56,172000.0,10.516,10.516,10.4665,10.4665,172000.0
2007-07-26 12:40:00,10.56,10.63,10.54,10.59,92000.0,10.4665,10.5359,10.4467,10.4962,92000.0
2007-07-26 12:50:00,10.59,10.63,10.59,10.62,97200.0,10.4962,10.5359,10.4962,10.526,97200.0
2007-07-26 13:00:00,10.62,10.62,10.58,10.58,56800.0,10.526,10.526,10.4863,10.4863,56800.0
2007-07-26 13:10:00,10.58,10.64,10.56,10.57,120800.0,10.4863,10.5458,10.4665,10.4764,120800.0
2007-07-26 13:20:00,10.57,10.6,10.56,10.6,151600.0,10.4764,10.5061,10.4665,10.5061,151600.0
2007-07-26 13:30:00,10.59,10.61,10.58,10.59,104800.0,10.4962,10.516,10.4863,10.4962,104800.0
2007-07-26 13:40:00,10.59,10.6,10.48,10.53,650400.0,10.4962,10.5061,10.3872,10.4367,650400.0
2007-07-26 13:50:00,10.53,10.56,10.49,10.5,221200.0,10.4367,10.4665,10.3971,10.407,221200.0
2007-07-26 14:00:00,10.51,10.52,10.45,10.47,174400.0,10.4169,10.4268,10.3575,10.3773,174400.0
2007-07-26 14:10:00,10.47,10.47,10.31,10.37,238000.0,10.3773,10.3773,10.2187,10.2782,238000.0
2007-07-26 14:20:00,10.38,10.42,10.32,10.42,199200.0,10.2881,10.3277,10.2286,10.3277,199200.0
2007-07-26 14:30:00,10.43,10.52,10.4,10.43,130800.0,10.3376,10.4268,10.3079,10.3376,130800.0
2007-07-26 14:40:00,10.43,10.44,10.33,10.35,101200.0,10.3376,10.3475,10.2385,10.2583,101200.0
2007-07-26 14:50:00,10.34,10.43,10.34,10.37,104800.0,10.2484,10.3376,10.2484,10.2782,104800.0
2007-07-26 15:00:00,10.38,10.47,10.38,10.46,104800.0,10.2881,10.3773,10.2881,10.3674,104800.0
2007-07-26 15:10:00,10.46,10.51,10.45,10.51,166000.0,10.3674,10.4169,10.3575,10.4169,166000.0
2007-07-26 15:20:00,10.5,10.54,10.46,10.46,164400.0,10.407,10.4467,10.3674,10.3674,164400.0
2007-07-26 15:30:00,10.46,10.51,10.45,10.5,214000.0,10.3674,10.4169,10.3575,10.407,214000.0
2007-07-26 15:40:00,10.5,10.51,10.47,10.5,224000.0,10.407,10.4169,10.3773,10.407,224000.0
2007-07-26 15:50:00,10.5,10.51,10.46,10.5,308400.0,10.407,10.4169,10.3674,10.407,308400.0
2007-07-27 09:30:00,10.5,10.51,10.38,10.4,96400.0,10.407,10.4169,10.2881,10.3079,96400.0
2007-07-27 09:40:00,10.5,10.5,10.25,10.29,157200.0,10.407,10.407,10.1592,10.1989,157200.0
2007-07-27 09:50:00,10.29,10.52,10.29,10.36,83200.0,10.1989,10.4268,10.1989,10.2683,83200.0
2007-07-27 10:00:00,10.36,10.47,10.36,10.43,100800.0,10.2683,10.3773,10.2683,10.3376,100800.0
2007-07-27 10:10:00,10.43,10.59,10.43,10.58,415200.0,10.3376,10.4962,10.3376,10.4863,415200.0
2007-07-27 10:20:00,10.57,10.6,10.48,10.51,211200.0,10.4764,10.5061,10.3872,10.4169,211200.0
2007-07-27 10:30:00,10.52,10.54,10.42,10.45,164400.0,10.4268,10.4467,10.3277,10.3575,164400.0
2007-07-27 10:40:00,10.46,10.49,10.45,10.48,26400.0,10.3674,10.3971,10.3575,10.3872,26400.0
2007-07-27 10:50:00,10.48,10.49,10.45,10.48,64400.0,10.3872,10.3971,10.3575,10.3872,64400.0
2007-07-27 11:00:00,10.48,10.51,10.45,10.45,63200.0,10.3872,10.4169,10.3575,10.3575,63200.0
2007-07-27 11:10:00,10.46,10.46,10.38,10.38,96000.0,10.3674,10.3674,10.2881,10.2881,96000.0
2007-07-27 11:20:00,10.38,10.38,10.32,10.37,78400.0,10.2881,10.2881,10.2286,10.2782,78400.0
2007-07-27 11:30:00,10.38,10.39,10.32,10.32,111200.0,10.2881,10.298,10.2286,10.2286,111200.0
2007-07-27 11:40:00,10.33,10.37,10.3,10.34,84400.0,10.2385,10.2782,10.2088,10.2484,84400.0
2007-07-27 11:50:00,10.32,10.36,10.3,10.3,82400.0,10.2286,10.2683,10.2088,10.2088,82400.0
2007-07-27 12:00:00,10.31,10.33,10.28,10.31,40800.0,10.2187,10.2385,10.189,10.2187,40800.0
2007-07-27 12:10:00,10.32,10.32,10.29,10.31,31200.0,10.2286,10.2286,10.1989,10.2187,31200.0
2007-07-27 12:20:00,10.32,10.32,10.24,10.26,84000.0,10.2286,10.2286,10.1493,10.1691,84000.0
2007-07-27 12:30:00,10.26,10.3,10.2,10.24,86800.0,10.1691,10.2088,10.1097,10.1493,86800.0
2007-07-27 12:40:00,10.23,10.28,10.21,10.24,116800.0,10.1394,10.189,10.1196,10.1493,116800.0
2007-07-27 12:50:00,10.24,10.24,10.2,10.22,105200.0,10.1493,10.1493,10.1097,10.1295,105200.0
2007-07-27 13:00:00,10.23,10.28,10.21,10.27,66800.0,10.1394,10.189,10.1196,10.1791,66800.0
2007-07-27 13:10:00,10.27,10.3,10.23,10.28,77600.0,10.1791,10.2088,10.1394,10.189,77600.0
2007-07-27 13:20:00,10.29,10.3,10.27,10.27,53600.0,10.1989,10.2088,10.1791,10.1791,53600.0
2007-07-27 13:30:00,10.26,10.3,10.21,10.29,76000.0,10.1691,10.2088,10.1196,10.1989,76000.0
2007-07-27 13:40:00,10.3,10.33,10.28,10.28,68400.0,10.2088,10.2385,10.189,10.189,68400.0
2007-07-27 13:50:00,10.27,10.37,10.27,10.33,144000.0,10.1791,10.2782,10.1791,10.2385,144000.0
2007-07-27 14:00:00,10.33,10.36,10.3,10.35,125200.0,10.2385,10.2683,10.2088,10.2583,125200.0
2007-07-27 14:10:00,10.35,10.36,10.3,10.36,80000.0,10.2583,10.2683,10.2088,10.2683,80000.0
2007-07-27 14:20:00,10.35,10.37,10.3,10.31,75200.0,10.2583,10.2782,10.2088,10.2187,75200.0
2007-07-27 14:30:00,10.3,10.38,10.3,10.37,497200.0,10.2088,10.2881,10.2088,10.2782,497200.0
2007-07-27 14:40:00,10.37,10.4,10.35,10.36,607200.0,10.2782,10.3079,10.2583,10.2683,607200.0
2007-07-27 14:50:00,10.36,10.4,10.34,10.37,278400.0,10.2683,10.3079,10.2484,10.2782,278400.0
2007-07-27 15:00:00,10.38,10.4,10.35,10.37,172400.0,10.2881,10.3079,10.2583,10.2782,172400.0
2007-07-27 15:10:00,10.37,10.39,10.34,10.36,132400.0,10.2782,10.298,10.2484,10.2683,132400.0
2007-07-27 15:20:00,10.36,10.39,10.33,10.37,173200.0,10.2683,10.298,10.2385,10.2782,173200.0
2007-07-27 15:30:00,10.37,10.38,10.32,10.33,199200.0,10.2782,10.2881,10.2286,10.2385,199200.0
2007-07-27 15:40:00,10.33,10.34,10.28,10.28,248000.0,10.2385,10.2484,10.189,10.189,248000.0
2007-07-27 15:50:00,10.28,10.29,10.24,10.24,246800.0,10.189,10.1989,10.1493,10.1493,246800.0
2007-07-30 09:30:00,10.24,10.26,10.13,10.13,140800.0,10.1493,10.1691,10.0403,10.0403,140800.0
2007-07-30 09:40:00,10.13,10.2,10.07,10.19,245600.0,10.0403,10.1097,9.9808,10.0998,245600.0
2007-07-30 09:50:00,10.19,10.26,10.17,10.23,297600.0,10.0998,10.1691,10.0799,10.1394,297600.0
2007-07-30 10:00:00,10.23,10.25,10.17,10.21,202800.0,10.1394,10.1592,10.0799,10.1196,202800.0
2007-07-30 10:10:00,10.21,10.26,10.2,10.22,158000.0,10.1196,10.1691,10.1097,10.1295,158000.0
2007-07-30 10:20:00,10.22,10.27,10.2,10.21,259600.0,10.1295,10.1791,10.1097,10.1196,259600.0
2007-07-30 10:30:00,10.2,10.21,10.13,10.15,194000.0,10.1097,10.1196,10.0403,10.0601,194000.0
2007-07-30 10:40:00,10.14,10.16,10.08,10.16,187200.0,10.0502,10.07,9.9907,10.07,187200.0
2007-07-30 10:50:00,10.16,10.19,10.09,10.09,200000.0,10.07,10.0998,10.0006,10.0006,200000.0
2007-07-30 11:00:00,10.09,10.15,10.06,10.07,99200.0,10.0006,10.0601,9.9709,9.9808,99200.0
2007-07-30 11:10:00,10.06,10.13,10.02,10.11,108800.0,9.9709,10.0403,9.9313,10.0205,108800.0
2007-07-30 11:20:00,10.11,10.17,10.11,10.17,70000.0,10.0205,10.0799,10.0205,10.0799,70000.0
2007-07-30 11:30:00,10.17,10.17,10.1,10.11,37600.0,10.0799,10.0799,10.0106,10.0205,37600.0
2007-07-30 11:40:00,10.11,10.13,10.05,10.13,86400.0,10.0205,10.0403,9.961,10.0403,86400.0
2007-07-30 11:50:00,10.12,10.16,10.12,10.13,28400.0,10.0304,10.07,10.0304,10.0403,28400.0
2007-07-30 12:00:00,10.13,10.16,10.12,10.12,67600.0,10.0403,10.07,10.0304,10.0304,67600.0
2007-07-30 12:10:00,10.12,10.16,10.12,10.15,60800.0,10.0304,10.07,10.0304,10.0601,60800.0
2007-07-30 12:20:00,10.15,10.15,10.11,10.12,96800.0,10.0601,10.0601,10.0205,10.0304,96800.0
2007-07-30 12:30:00,10.12,10.13,10.1,10.1,106400.0,10.0304,10.0403,10.0106,10.0106,106400.0
2007-07-30 12:40:00,10.11,10.12,10.1,10.11,80000.0,10.0205,10.0304,10.0106,10.0205,80000.0
2007-07-30 12:50:00,10.11,10.18,10.11,10.15,144800.0,10.0205,10.0898,10.0205,10.0601,144800.0
2007-07-30 13:00:00,10.17,10.19,10.15,10.18,126800.0,10.0799,10.0998,10.0601,10.0898,126800.0
2007-07-30 13:10:00,10.18,10.18,10.15,10.17,107600.0,10.0898,10.0898,10.0601,10.0799,107600.0
2007-07-30 13:20:00,10.17,10.17,10.1,10.1,134800.0,10.0799,10.0799,10.0106,10.0106,134800.0
2007-07-30 13:30:00,10.11,10.14,10.09,10.13,101200.0,10.0205,10.0502,10.0006,10.0403,101200.0
2007-07-30 13:40:00,10.13,10.16,10.1,10.16,214400.0,10.0403,10.07,10.0106,10.07,214400.0
2007-07-30 13:50:00,10.16,10.16,10.1,10.1,187600.0,10.07,10.07,10.0106,10.0106,187600.0
2007-07-30 14:00:00,10.1,10.11,10.06,10.1,246800.0,10.0106,10.0205,9.9709,10.0106,246800.0
2007-07-30 14:10:00,10.1,10.14,10.09,10.13,152000.0,10.0106,10.0502,10.0006,10.0403,152000.0
2007-07-30 14:20:00,10.13,10.15,10.12,10.15,86000.0,10.0403,10.0601,10.0304,10.0601,86000.0
2007-07-30 14:30:00,10.14,10.18,10.13,10.18,192400.0,10.0502,10.0898,10.0403,10.0898,192400.0
2007-07-30 14:40:00,10.18,10.2,10.16,10.17,180800.0,10.0898,10.1097,10.07,10.0799,180800.0
2007-07-30 14:50:00,10.17,10.18,10.1,10.1,183600.0,10.0799,10.0898,10.0106,10.0106,183600.0
2007-07-30 15:00:00,10.11,10.15,10.09,10.14,141600.0,10.0205,10.0601,10.0006,10.0502,141600.0
2007-07-30 15:10:00,10.15,10.18,10.15,10.18,142400.0,10.0601,10.0898,10.0601,10.0898,142400.0
2007-07-30 15:20:00,10.17,10.18,10.15,10.15,289200.0,10.0799,10.0898,10.0601,10.0601,289200.0
2007-07-30 15:30:00,10.15,10.17,10.15,10.16,249200.0,10.0601,10.0799,10.0601,10.07,249200.0
2007-07-30 15:40:00,10.17,10.18,10.13,10.14,373600.0,10.0799,10.0898,10.0403,10.0502,373600.0
2007-07-30 15:50:00,10.14,10.15,10.08,10.13,366400.0,10.0502,10.0601,9.9907,10.0403,366400.0
2007-07-31 09:30:00,10.21,10.25,10.18,10.24,199200.0,10.1196,10.1592,10.0898,10.1493,199200.0
2007-07-31 09:40:00,10.24,10.3,10.22,10.23,237600.0,10.1493,10.2088,10.1295,10.1394,237600.0
2007-07-31 09:50:00,10.22,10.27,10.2,10.26,102800.0,10.1295,10.1791,10.1097,10.1691,102800.0
2007-07-31 10:00:00,10.26,10.29,10.22,10.25,157600.0,10.1691,10.1989,10.1295,10.1592,157600.0
2007-07-31 10:10:00,10.25,10.25,10.22,10.23,170800.0,10.1592,10.1592,10.1295,10.1394,170800.0
2007-07-31 10:20:00,10.24,10.26,10.21,10.25,103600.0,10.1493,10.1691,10.1196,10.1592,103600.0
2007-07-31 10:30:00,10.24,10.24,10.2,10.2,141600.0,10.1493,10.1493,10.1097,10.1097,141600.0
2007-07-31 10:40:00,10.2,10.22,10.17,10.19,96800.0,10.1097,10.1295,10.0799,10.0998,96800.0
2007-07-31 10:50:00,10.19,10.22,10.13,10.21,101200.0,10.0998,10.1295,10.0403,10.1196,101200.0
2007-07-31 11:00:00,10.2,10.2,10.06,10.12,119600.0,10.1097,10.1097,9.9709,10.0304,119600.0
2007-07-31 11:10:00,10.13,10.15,10.12,10.15,139600.0,10.0403,10.0601,10.0304,10.0601,139600.0
2007-07-31 11:20:00,10.15,10.15,10.08,10.1,106800.0,10.0601,10.0601,9.9907,10.0106,106800.0
2007-07-31 11:30:00,10.1,10.13,10.1,10.11,85600.0,10.0106,10.0403,10.0106,10.0205,85600.0
2007-07-31 11:40:00,10.11,10.11,10.06,10.1,96000.0,10.0205,10.0205,9.9709,10.0106,96000.0
2007-07-31 11:50:00,10.1,10.13,10.1,10.13,116000.0,10.0106,10.0403,10.0106,10.0403,116000.0
2007-07-31 12:00:00,10.12,10.14,10.11,10.12,78400.0,10.0304,10.0502,10.0205,10.0304,78400.0
2007-07-31 12:10:00,10.13,10.15,10.11,10.11,202000.0,10.0403,10.0601,10.0205,10.0205,202000.0
2007-07-31 12:20:00,10.11,10.14,10.11,10.12,54800.0,10.0205,10.0502,10.0205,10.0304,54800.0
2007-07-31 12:30:00,10.12,10.14,10.1,10.12,46800.0,10.0304,10.0502,10.0106,10.0304,46800.0
2007-07-31 12:40:00,10.12,10.13,10.11,10.13,31200.0,10.0304,10.0403,10.0205,10.0403,31200.0
2007-07-31 12:50:00,10.13,10.14,10.12,10.13,63600.0,10.0403,10.0502,10.0304,10.0403,63600.0
2007-07-31 13:00:00,10.13,10.13,10.06,10.08,147200.0,10.0403,10.0403,9.9709,9.9907,147200.0
2007-07-31 13:10:00,10.07,10.14,10.06,10.13,141600.0,9.9808,10.0502,9.9709,10.0403,141600.0
2007-07-31 13:20:00,10.13,10.13,10.06,10.08,132400.0,10.0403,10.0403,9.9709,9.9907,132400.0
2007-07-31 13:30:00,10.09,10.09,10.06,10.07,86400.0,10.0006,10.0006,9.9709,9.9808,86400.0
2007-07-31 13:40:00,10.07,10.07,9.99,10.01,222800.0,9.9808,9.9808,9.9015,9.9214,222800.0
2007-07-31 13:50:00,10.01,10.03,9.97,10.03,77200.0,9.9214,9.9412,9.8817,9.9412,77200.0
2007-07-31 14:00:00,10.03,10.04,10.01,10.02,64800.0,9.9412,9.9511,9.9214,9.9313,64800.0
2007-07-31 14:10:00,10.02,10.05,10.01,10.04,146800.0,9.9313,9.961,9.9214,9.9511,146800.0
2007-07-31 14:20:00,10.04,10.05,9.99,9.99,202800.0,9.9511,9.961,9.9015,9.9015,202800.0
2007-07-31 14:30:00,9.99,9.99,9.85,9.88,253200.0,9.9015,9.9015,9.7628,9.7925,253200.0
2007-07-31 14:40:00,9.88,9.9,9.83,9.88,253600.0,9.7925,9.8123,9.7429,9.7925,253600.0
2007-07-31 14:50:00,9.88,9.88,9.78,9.78,376000.0,9.7925,9.7925,9.6934,9.6934,376000.0
2007-07-31 15:00:00,9.78,9.85,9.78,9.8,355200.0,9.6934,9.7628,9.6934,9.7132,355200.0
2007-07-31 15:10:00,9.79,9.82,9.76,9.82,504000.0,9.7033,9.733,9.6736,9.733,504000.0
2007-07-31 15:20:00,9.81,9.85,9.79,9.8,1111600.0,9.7231,9.7628,9.7033,9.7132,1111600.0
2007-07-31 15:30:00,9.8,9.8,9.71,9.76,1269200.0,9.7132,9.7132,9.624,9.6736,1269200.0
2007-07-31 15:40:00,9.77,9.79,9.65,9.7,451600.0,9.6835,9.7033,9.5645,9.6141,451600.0
2007-07-31 15:50:00,9.71,9.76,9.7,9.72,682400.0,9.624,9.6736,9.6141,9.6339,682400.0
2007-08-01 09:30:00,9.72,9.84,9.68,9.78,316800.0,9.6339,9.7529,9.5943,9.6934,316800.0
2007-08-01 09:40:00,9.8,9.8,9.64,9.71,256000.0,9.7132,9.7132,9.5546,9.624,256000.0
2007-08-01 09:50:00,9.72,9.72,9.58,9.59,406400.0,9.6339,9.6339,9.4952,9.5051,406400.0
2007-08-01 10:00:00,9.59,9.61,9.5,9.52,593200.0,9.5051,9.5249,9.4159,9.4357,593200.0
2007-08-01 10:10:00,9.51,9.63,9.47,9.63,396400.0,9.4258,9.5447,9.3861,9.5447,396400.0
2007-08-01 10:20:00,9.62,9.66,9.59,9.64,294800.0,9.5348,9.5745,9.5051,9.5546,294800.0
2007-08-01 10:30:00,9.64,9.7,9.63,9.7,615200.0,9.5546,9.6141,9.5447,9.6141,615200.0
2007-08-01 10:40:00,9.67,9.74,9.66,9.7,572400.0,9.5844,9.6537,9.5745,9.6141,572400.0
2007-08-01 10:50:00,9.7,9.76,9.67,9.69,389200.0,9.6141,9.6736,9.5844,9.6042,389200.0
2007-08-01 11:00:00,9.69,9.71,9.66,9.68,164400.0,9.6042,9.624,9.5745,9.5943,164400.0
2007-08-01 11:10:00,9.69,9.76,9.68,9.76,610000.0,9.6042,9.6736,9.5943,9.6736,610000.0
2007-08-01 11:20:00,9.75,9.78,9.73,9.74,144800.0,9.6637,9.6934,9.6438,9.6537,144800.0
2007-08-01 11:30:00,9.75,9.78,9.74,9.76,262000.0,9.6637,9.6934,9.6537,9.6736,262000.0
2007-08-01 11:40:00,9.77,9.9,9.76,9.85,322400.0,9.6835,9.8123,9.6736,9.7628,322400.0
2007-08-01 11:50:00,9.85,9.93,9.81,9.93,657600.0,9.7628,9.8421,9.7231,9.8421,657600.0
2007-08-01 12:00:00,9.93,9.96,9.89,9.94,218400.0,9.8421,9.8718,9.8024,9.852,218400.0
2007-08-01 12:10:00,9.94,9.99,9.92,9.96,184400.0,9.852,9.9015,9.8322,9.8718,184400.0
2007-08-01 12:20:00,9.96,9.99,9.91,9.99,182000.0,9.8718,9.9015,9.8222,9.9015,182000.0
2007-08-01 12:30:00,9.99,10.01,9.94,10.01,130000.0,9.9015,9.9214,9.852,9.9214,130000.0
2007-08-01 12:40:00,10.0,10.03,9.94,10.0,179600.0,9.9114,9.9412,9.852,9.9114,179600.0
2007-08-01 12:50:00,10.0,10.0,9.94,9.96,95600.0,9.9114,9.9114,9.852,9.8718,95600.0
2007-08-01 13:00:00,9.96,10.01,9.94,9.96,115200.0,9.8718,9.9214,9.852,9.8718,115200.0
2007-08-01 13:10:00,9.97,9.97,9.93,9.95,86400.0,9.8817,9.8817,9.8421,9.8619,86400.0
2007-08-01 13:20:00,9.95,9.96,9.85,9.9,140400.0,9.8619,9.8718,9.7628,9.8123,140400.0
2007-08-01 13:30:00,9.9,9.94,9.9,9.91,140400.0,9.8123,9.852,9.8123,9.8222,140400.0
2007-08-01 13:40:00,9.91,9.94,9.89,9.94,109600.0,9.8222,9.852,9.8024,9.852,109600.0
2007-08-01 13:50:00,9.93,10.0,9.92,9.96,110000.0,9.8421,9.9114,9.8322,9.8718,110000.0
2007-08-01 14:00:00,9.96,10.0,9.92,9.95,139600.0,9.8718,9.9114,9.8322,9.8619,139600.0
2007-08-01 14:10:00,9.95,9.96,9.92,9.93,59200.0,9.8619,9.8718,9.8322,9.8421,59200.0
2007-08-01 14:20:00,9.93,9.99,9.93,9.94,155200.0,9.8421,9.9015,9.8421,9.852,155200.0
2007-08-01 14:30:00,9.94,9.97,9.94,9.95,128000.0,9.852,9.8817,9.852,9.8619,128000.0
2007-08-01 14:40:00,9.96,9.99,9.94,9.97,125600.0,9.8718,9.9015,9.852,9.8817,125600.0
2007-08-01 14:50:00,9.97,9.99,9.95,9.98,142400.0,9.8817,9.9015,9.8619,9.8916,142400.0
2007-08-01 15:00:00,9.99,9.99,9.92,9.95,208400.0,9.9015,9.9015,9.8322,9.8619,208400.0
2007-08-01 15:10:00,9.95,9.98,9.91,9.95,156800.0,9.8619,9.8916,9.8222,9.8619,156800.0
2007-08-01 15:20:00,9.94,9.95,9.9,9.93,106400.0,9.852,9.8619,9.8123,9.8421,106400.0
2007-08-01 15:30:00,9.94,10.01,9.91,10.01,158000.0,9.852,9.9214,9.8222,9.9214,158000.0
2007-08-01 15:40:00,10.01,10.04,9.99,10.04,238000.0,9.9214,9.9511,9.9015,9.9511,238000.0
2007-08-01 15:50:00,10.04,10.09,10.04,10.06,481200.0,9.9511,10.0006,9.9511,9.9709,481200.0
2007-08-02 09:30:00,10.0,10.03,9.91,10.01,176800.0,9.9114,9.9412,9.8222,9.9214,176800.0
2007-08-02 09:40:00,10.0,10.15,9.97,10.15,200800.0,9.9114,10.0601,9.8817,10.0601,200800.0
2007-08-02 09:50:00,10.15,10.15,10.08,10.12,104400.0,10.0601,10.0601,9.9907,10.0304,104400.0
2007-08-02 10:00:00,10.12,10.12,10.09,10.1,222400.0,10.0304,10.0304,10.0006,10.0106,222400.0
2007-08-02 10:10:00,10.1,10.14,10.09,10.12,275200.0,10.0106,10.0502,10.0006,10.0304,275200.0
2007-08-02 10:20:00,10.12,10.15,10.11,10.13,282800.0,10.0304,10.0601,10.0205,10.0403,282800.0
2007-08-02 10:30:00,10.14,10.18,10.12,10.18,131200.0,10.0502,10.0898,10.0304,10.0898,131200.0
2007-08-02 10:40:00,10.18,10.24,10.17,10.22,200400.0,10.0898,10.1493,10.0799,10.1295,200400.0
2007-08-02 10:50:00,10.22,10.29,10.21,10.29,537600.0,10.1295,10.1989,10.1196,10.1989,537600.0
2007-08-02 11:00:00,10.29,10.29,10.18,10.2,98400.0,10.1989,10.1989,10.0898,10.1097,98400.0
2007-08-02 11:10:00,10.2,10.24,10.18,10.23,103600.0,10.1097,10.1493,10.0898,10.1394,103600.0
2007-08-02 11:20:00,10.22,10.27,10.2,10.27,91600.0,10.1295,10.1791,10.1097,10.1791,91600.0
2007-08-02 11:30:00,10.26,10.28,10.23,10.23,173600.0,10.1691,10.189,10.1394,10.1394,173600.0
2007-08-02 11:40:00,10.23,10.28,10.22,10.27,115600.0,10.1394,10.189,10.1295,10.1791,115600.0
2007-08-02 11:50:00,10.27,10.29,10.26,10.29,118000.0,10.1791,10.1989,10.1691,10.1989,118000.0
2007-08-02 12:00:00,10.29,10.37,10.28,10.36,134000.0,10.1989,10.2782,10.189,10.2683,134000.0
2007-08-02 12:10:00,10.36,10.38,10.32,10.35,118000.0,10.2683,10.2881,10.2286,10.2583,118000.0
2007-08-02 12:20:00,10.35,10.36,10.34,10.36,54000.0,10.2583,10.2683,10.2484,10.2683,54000.0
2007-08-02 12:30:00,10.36,10.39,10.34,10.37,126000.0,10.2683,10.298,10.2484,10.2782,126000.0
2007-08-02 12:40:00,10.39,10.41,10.34,10.37,63200.0,10.298,10.3178,10.2484,10.2782,63200.0
2007-08-02 12:50:00,10.37,10.37,10.29,10.3,65200.0,10.2782,10.2782,10.1989,10.2088,65200.0
2007-08-02 13:00:00,10.3,10.32,10.26,10.3,153600.0,10.2088,10.2286,10.1691,10.2088,153600.0
2007-08-02 13:10:00,10.31,10.34,10.2,10.23,314400.0,10.2187,10.2484,10.1097,10.1394,314400.0
2007-08-02 13:20:00,10.23,10.24,10.21,10.23,88800.0,10.1394,10.1493,10.1196,10.1394,88800.0
2007-08-02 13:30:00,10.24,10.26,10.22,10.24,122800.0,10.1493,10.1691,10.1295,10.1493,122800.0
2007-08-02 13:40:00,10.24,10.25,10.21,10.22,113200.0,10.1493,10.1592,10.1196,10.1295,113200.0
2007-08-02 13:50:00,10.22,10.25,10.22,10.24,108000.0,10.1295,10.1592,10.1295,10.1493,108000.0
2007-08-02 14:00:00,10.24,10.25,10.22,10.23,100000.0,10.1493,10.1592,10.1295,10.1394,100000.0
2007-08-02 14:10:00,10.24,10.24,10.23,10.24,98800.0,10.1493,10.1493,10.1394,10.1493,98800.0
2007-08-02 14:20:00,10.24,10.26,10.24,10.24,334000.0,10.1493,10.1691,10.1493,10.1493,334000.0
2007-08-02 14:30:00,10.24,10.26,10.23,10.25,231200.0,10.1493,10.1691,10.1394,10.1592,231200.0
2007-08-02 14:40:00,10.25,10.26,10.24,10.25,280000.0,10.1592,10.1691,10.1493,10.1592,280000.0
2007-08-02 14:50:00,10.26,10.26,10.22,10.25,154400.0,10.1691,10.1691,10.1295,10.1592,154400.0
2007-08-02 15:00:00,10.25,10.26,10.23,10.25,342800.0,10.1592,10.1691,10.1394,10.1592,342800.0
2007-08-02 15:10:00,10.25,10.26,10.24,10.26,264400.0,10.1592,10.1691,10.1493,10.1691,264400.0
2007-08-02 15:20:00,10.26,10.33,10.26,10.33,285600.0,10.1691,10.2385,10.1691,10.2385,285600.0
2007-08-02 15:30:00,10.33,10.44,10.3,10.41,474400.0,10.2385,10.3475,10.2088,10.3178,474400.0
2007-08-02 15:40:00,10.4,10.43,10.38,10.4,515600.0,10.3079,10.3376,10.2881,10.3079,515600.0
2007-08-02 15:50:00,10.39,10.46,10.38,10.43,500000.0,10.298,10.3674,10.2881,10.3376,500000.0
2007-08-03 09:30:00,10.55,10.68,10.51,10.61,363600.0,10.4566,10.5854,10.4169,10.516,363600.0
2007-08-03 09:40:00,10.61,10.61,10.38,10.41,322800.0,10.516,10.516,10.2881,10.3178,322800.0
2007-08-03 09:50:00,10.42,10.49,10.39,10.47,142400.0,10.3277,10.3971,10.298,10.3773,142400.0
2007-08-03 10:00:00,10.47,10.52,10.46,10.49,150000.0,10.3773,10.4268,10.3674,10.3971,150000.0
2007-08-03 10:10:00,10.49,10.49,10.43,10.43,100800.0,10.3971,10.3971,10.3376,10.3376,100800.0
2007-08-03 10:20:00,10.44,10.52,10.39,10.48,107200.0,10.3475,10.4268,10.298,10.3872,107200.0
2007-08-03 10:30:00,10.49,10.49,10.44,10.46,68800.0,10.3971,10.3971,10.3475,10.3674,68800.0
2007-08-03 10:40:00,10.46,10.46,10.4,10.4,461200.0,10.3674,10.3674,10.3079,10.3079,461200.0
2007-08-03 10:50:00,10.4,10.46,10.4,10.44,81200.0,10.3079,10.3674,10.3079,10.3475,81200.0
2007-08-03 11:00:00,10.44,10.45,10.42,10.43,80000.0,10.3475,10.3575,10.3277,10.3376,80000.0
2007-08-03 11:10:00,10.43,10.49,10.42,10.44,117200.0,10.3376,10.3971,10.3277,10.3475,117200.0
2007-08-03 11:20:00,10.44,10.46,10.4,10.43,104800.0,10.3475,10.3674,10.3079,10.3376,104800.0
2007-08-03 11:30:00,10.44,10.48,10.43,10.48,160800.0,10.3475,10.3872,10.3376,10.3872,160800.0
2007-08-03 11:40:00,10.48,10.49,10.45,10.47,130000.0,10.3872,10.3971,10.3575,10.3773,130000.0
2007-08-03 11:50:00,10.47,10.47,10.45,10.47,39200.0,10.3773,10.3773,10.3575,10.3773,39200.0
2007-08-03 12:00:00,10.46,10.5,10.46,10.47,81200.0,10.3674,10.407,10.3674,10.3773,81200.0
2007-08-03 12:10:00,10.47,10.49,10.45,10.46,165600.0,10.3773,10.3971,10.3575,10.3674,165600.0
2007-08-03 12:20:00,10.45,10.46,10.42,10.44,114000.0,10.3575,10.3674,10.3277,10.3475,114000.0
2007-08-03 12:30:00,10.44,10.46,10.43,10.45,96400.0,10.3475,10.3674,10.3376,10.3575,96400.0
2007-08-03 12:40:00,10.45,10.45,10.38,10.38,140400.0,10.3575,10.3575,10.2881,10.2881,140400.0
2007-08-03 12:50:00,10.39,10.4,10.36,10.37,199200.0,10.298,10.3079,10.2683,10.2782,199200.0
2007-08-03 13:00:00,10.37,10.38,10.34,10.36,121600.0,10.2782,10.2881,10.2484,10.2683,121600.0
2007-08-03 13:10:00,10.36,10.36,10.32,10.33,104800.0,10.2683,10.2683,10.2286,10.2385,104800.0
2007-08-03 13:20:00,10.33,10.35,10.3,10.32,131600.0,10.2385,10.2583,10.2088,10.2286,131600.0
2007-08-03 13:30:00,10.33,10.36,10.3,10.32,119200.0,10.2385,10.2683,10.2088,10.2286,119200.0
2007-08-03 13:40:00,10.31,10.32,10.3,10.32,158800.0,10.2187,10.2286,10.2088,10.2286,158800.0
2007-08-03 13:50:00,10.32,10.33,10.31,10.31,135200.0,10.2286,10.2385,10.2187,10.2187,135200.0
2007-08-03 14:00:00,10.31,10.37,10.3,10.34,272400.0,10.2187,10.2782,10.2088,10.2484,272400.0
2007-08-03 14:10:00,10.34,10.34,10.26,10.28,193600.0,10.2484,10.2484,10.1691,10.189,193600.0
2007-08-03 14:20:00,10.28,10.28,10.19,10.19,601600.0,10.189,10.189,10.0998,10.0998,601600.0
2007-08-03 14:30:00,10.19,10.24,10.18,10.2,152800.0,10.0998,10.1493,10.0898,10.1097,152800.0
2007-08-03 14:40:00,10.2,10.21,10.13,10.13,218000.0,10.1097,10.1196,10.0403,10.0403,218000.0
2007-08-03 14:50:00,10.14,10.17,10.13,10.15,168400.0,10.0502,10.0799,10.0403,10.0601,168400.0
2007-08-03 15:00:00,10.16,10.17,10.13,10.13,214000.0,10.07,10.0799,10.0403,10.0403,214000.0
2007-08-03 15:10:00,10.13,10.14,10.07,10.11,150800.0,10.0403,10.0502,9.9808,10.0205,150800.0
2007-08-03 15:20:00,10.11,10.14,10.06,10.07,256000.0,10.0205,10.0502,9.9709,9.9808,256000.0
2007-08-03 15:30:00,10.07,10.15,10.07,10.08,386800.0,9.9808,10.0601,9.9808,9.9907,386800.0
2007-08-03 15:40:00,10.09,10.15,10.06,10.07,479200.0,10.0006,10.0601,9.9709,9.9808,479200.0
2007-08-03 15:50:00,10.07,10.09,9.99,9.99,596400.0,9.9808,10.0006,9.9015,9.9015,596400.0
2007-08-06 09:30:00,10.0,10.0,9.79,9.8,242400.0,9.9114,9.9114,9.7033,9.7132,242400.0
2007-08-06 09:40:00,9.79,9.8,9.72,9.72,332400.0,9.7033,9.7132,9.6339,9.6339,332400.0
2007-08-06 09:50:00,9.72,9.81,9.69,9.8,304400.0,9.6339,9.7231,9.6042,9.7132,304400.0
2007-08-06 10:00:00,9.81,9.85,9.8,9.81,137200.0,9.7231,9.7628,9.7132,9.7231,137200.0
2007-08-06 10:10:00,9.81,9.82,9.69,9.7,497600.0,9.7231,9.733,9.6042,9.6141,497600.0
2007-08-06 10:20:00,9.69,9.72,9.65,9.68,474400.0,9.6042,9.6339,9.5645,9.5943,474400.0
2007-08-06 10:30:00,9.68,9.68,9.58,9.65,603600.0,9.5943,9.5943,9.4952,9.5645,603600.0
2007-08-06 10:40:00,9.66,9.68,9.63,9.65,377600.0,9.5745,9.5943,9.5447,9.5645,377600.0
2007-08-06 10:50:00,9.64,9.66,9.61,9.63,290400.0,9.5546,9.5745,9.5249,9.5447,290400.0
2007-08-06 11:00:00,9.63,9.65,9.61,9.62,150000.0,9.5447,9.5645,9.5249,9.5348,150000.0
2007-08-06 11:10:00,9.62,9.66,9.6,9.64,198400.0,9.5348,9.5745,9.515,9.5546,198400.0
2007-08-06 11:20:00,9.64,9.73,9.64,9.72,374000.0,9.5546,9.6438,9.5546,9.6339,374000.0
2007-08-06 11:30:00,9.73,9.74,9.71,9.74,358000.0,9.6438,9.6537,9.624,9.6537,358000.0
2007-08-06 11:40:00,9.74,9.8,9.73,9.79,223200.0,9.6537,9.7132,9.6438,9.7033,223200.0
2007-08-06 11:50:00,9.79,9.9,9.79,9.87,496000.0,9.7033,9.8123,9.7033,9.7826,496000.0
2007-08-06 12:00:00,9.87,9.89,9.83,9.88,233200.0,9.7826,9.8024,9.7429,9.7925,233200.0
2007-08-06 12:10:00,9.88,9.91,9.88,9.9,188400.0,9.7925,9.8222,9.7925,9.8123,188400.0
2007-08-06 12:20:00,9.91,9.92,9.89,9.92,155600.0,9.8222,9.8322,9.8024,9.8322,155600.0
2007-08-06 12:30:00,9.91,10.02,9.9,10.02,307600.0,9.8222,9.9313,9.8123,9.9313,307600.0
2007-08-06 12:40:00,10.01,10.11,10.01,10.11,215600.0,9.9214,10.0205,9.9214,10.0205,215600.0
2007-08-06 12:50:00,10.11,10.18,10.08,10.12,405600.0,10.0205,10.0898,9.9907,10.0304,405600.0
2007-08-06 13:00:00,10.12,10.12,10.04,10.04,125200.0,10.0304,10.0304,9.9511,9.9511,125200.0
2007-08-06 13:10:00,10.05,10.13,10.05,10.09,182800.0,9.961,10.0403,9.961,10.0006,182800.0
2007-08-06 13:20:00,10.09,10.13,10.09,10.12,135600.0,10.0006,10.0403,10.0006,10.0304,135600.0
2007-08-06 13:30:00,10.12,10.12,10.06,10.1,136000.0,10.0304,10.0304,9.9709,10.0106,136000.0
2007-08-06 13:40:00,10.1,10.1,10.01,10.02,148000.0,10.0106,10.0106,9.9214,9.9313,148000.0
2007-08-06 13:50:00,10.02,10.02,9.96,9.96,185600.0,9.9313,9.9313,9.8718,9.8718,185600.0
2007-08-06 14:00:00,9.96,9.97,9.92,9.97,235600.0,9.8718,9.8817,9.8322,9.8817,235600.0
2007-08-06 14:10:00,9.97,10.0,9.93,10.0,216800.0,9.8817,9.9114,9.8421,9.9114,216800.0
2007-08-06 14:20:00,10.0,10.04,9.95,9.96,180800.0,9.9114,9.9511,9.8619,9.8718,180800.0
2007-08-06 14:30:00,9.95,10.06,9.95,10.06,212800.0,9.8619,9.9709,9.8619,9.9709,212800.0
2007-08-06 14:40:00,10.06,10.1,10.06,10.06,201600.0,9.9709,10.0106,9.9709,9.9709,201600.0
2007-08-06 14:50:00,10.06,10.08,10.0,10.03,256800.0,9.9709,9.9907,9.9114,9.9412,256800.0
2007-08-06 15:00:00,10.03,10.08,10.03,10.07,194800.0,9.9412,9.9907,9.9412,9.9808,194800.0
2007-08-06 15:10:00,10.07,10.1,10.05,10.06,206000.0,9.9808,10.0106,9.961,9.9709,206000.0
2007-08-06 15:20:00,10.06,10.12,10.01,10.09,374800.0,9.9709,10.0304,9.9214,10.0006,374800.0
2007-08-06 15:30:00,10.09,10.12,10.06,10.1,323600.0,10.0006,10.0304,9.9709,10.0106,323600.0
2007-08-06 15:40:00,10.1,10.17,10.09,10.13,403200.0,10.0106,10.0799,10.0006,10.0403,403200.0
2007-08-06 15:50:00,10.13,10.19,10.08,10.12,411600.0,10.0403,10.0998,9.9907,10.0304,411600.0
2007-08-07 09:30:00,9.31,10.11,9.31,9.86,283200.0,9.2276,10.0205,9.2276,9.7727,283200.0
2007-08-07 09:40:00,9.86,9.93,9.85,9.91,238800.0,9.7727,9.8421,9.7628,9.8222,238800.0
2007-08-07 09:50:00,9.9,9.93,9.88,9.88,258400.0,9.8123,9.8421,9.7925,9.7925,258400.0
2007-08-07 10:00:00,9.88,9.96,9.87,9.96,409600.0,9.7925,9.8718,9.7826,9.8718,409600.0
2007-08-07 10:10:00,9.95,9.98,9.94,9.96,539200.0,9.8619,9.8916,9.852,9.8718,539200.0
2007-08-07 10:20:00,9.96,9.97,9.94,9.95,160000.0,9.8718,9.8817,9.852,9.8619,160000.0
2007-08-07 10:30:00,9.95,9.98,9.95,9.96,120000.0,9.8619,9.8916,9.8619,9.8718,120000.0
2007-08-07 10:40:00,9.97,9.97,9.94,9.97,259600.0,9.8817,9.8817,9.852,9.8817,259600.0
2007-08-07 10:50:00,9.97,9.99,9.97,9.98,138000.0,9.8817,9.9015,9.8817,9.8916,138000.0
2007-08-07 11:00:00,9.98,10.01,9.96,9.97,325200.0,9.8916,9.9214,9.8718,9.8817,325200.0
2007-08-07 11:10:00,9.97,9.99,9.95,9.98,396800.0,9.8817,9.9015,9.8619,9.8916,396800.0
2007-08-07 11:20:00,9.98,9.99,9.97,9.99,72400.0,9.8916,9.9015,9.8817,9.9015,72400.0
2007-08-07 11:30:00,9.99,9.99,9.96,9.97,54400.0,9.9015,9.9015,9.8718,9.8817,54400.0
2007-08-07 11:40:00,9.97,10.07,9.97,10.07,439600.0,9.8817,9.9808,9.8817,9.9808,439600.0
2007-08-07 11:50:00,10.07,10.07,10.02,10.05,222800.0,9.9808,9.9808,9.9313,9.961,222800.0
2007-08-07 12:00:00,10.06,10.13,10.06,10.13,125600.0,9.9709,10.0403,9.9709,10.0403,125600.0
2007-08-07 12:10:00,10.13,10.14,10.1,10.12,85600.0,10.0403,10.0502,10.0106,10.0304,85600.0
2007-08-07 12:20:00,10.12,10.13,10.09,10.09,94400.0,10.0304,10.0403,10.0006,10.0006,94400.0
2007-08-07 12:30:00,10.1,10.17,10.1,10.17,90800.0,10.0106,10.0799,10.0106,10.0799,90800.0
2007-08-07 12:40:00,10.16,10.18,10.16,10.16,60000.0,10.07,10.0898,10.07,10.07,60000.0
2007-08-07 12:50:00,10.16,10.18,10.16,10.18,48000.0,10.07,10.0898,10.07,10.0898,48000.0
2007-08-07 13:00:00,10.18,10.21,10.15,10.21,90800.0,10.0898,10.1196,10.0601,10.1196,90800.0
2007-08-07 13:10:00,10.2,10.21,10.17,10.19,44800.0,10.1097,10.1196,10.0799,10.0998,44800.0
2007-08-07 13:20:00,10.18,10.21,10.17,10.18,47200.0,10.0898,10.1196,10.0799,10.0898,47200.0
2007-08-07 13:30:00,10.18,10.2,10.17,10.18,42800.0,10.0898,10.1097,10.0799,10.0898,42800.0
2007-08-07 13:40:00,10.18,10.24,10.17,10.24,76800.0,10.0898,10.1493,10.0799,10.1493,76800.0
2007-08-07 13:50:00,10.25,10.26,10.19,10.22,204800.0,10.1592,10.1691,10.0998,10.1295,204800.0
2007-08-07 14:00:00,10.22,10.25,10.18,10.21,139600.0,10.1295,10.1592,10.0898,10.1196,139600.0
2007-08-07 14:10:00,10.22,10.25,10.13,10.13,195200.0,10.1295,10.1592,10.0403,10.0403,195200.0
2007-08-07 14:20:00,10.12,10.17,10.1,10.1,338400.0,10.0304,10.0799,10.0106,10.0106,338400.0
2007-08-07 14:30:00,10.1,10.15,10.1,10.13,261200.0,10.0106,10.0601,10.0106,10.0403,261200.0
2007-08-07 14:40:00,10.13,10.2,10.12,10.17,206800.0,10.0403,10.1097,10.0304,10.0799,206800.0
2007-08-07 14:50:00,10.17,10.23,10.15,10.23,166400.0,10.0799,10.1394,10.0601,10.1394,166400.0
2007-08-07 15:00:00,10.24,10.31,10.23,10.26,286000.0,10.1493,10.2187,10.1394,10.1691,286000.0
2007-08-07 15:10:00,10.26,10.33,10.25,10.29,160400.0,10.1691,10.2385,10.1592,10.1989,160400.0
2007-08-07 15:20:00,10.29,10.37,10.27,10.36,174800.0,10.1989,10.2782,10.1791,10.2683,174800.0
2007-08-07 15:30:00,10.36,10.43,10.36,10.43,200800.0,10.2683,10.3376,10.2683,10.3376,200800.0
2007-08-07 15:40:00,10.43,10.43,10.31,10.31,260400.0,10.3376,10.3376,10.2187,10.2187,260400.0
2007-08-07 15:50:00,10.31,10.36,10.27,10.35,376800.0,10.2187,10.2683,10.1791,10.2583,376800.0
2007-08-08 09:30:00,10.47,10.48,10.41,10.42,216400.0,10.3773,10.3872,10.3178,10.3277,216400.0
2007-08-08 09:40:00,10.42,10.51,10.37,10.51,194400.0,10.3277,10.4169,10.2782,10.4169,194400.0
2007-08-08 09:50:00,10.51,10.58,10.51,10.53,258400.0,10.4169,10.4863,10.4169,10.4367,258400.0
2007-08-08 10:00:00,10.52,10.71,10.52,10.67,371600.0,10.4268,10.6152,10.4268,10.5755,371600.0
2007-08-08 10:10:00,10.67,10.94,10.67,10.93,428400.0,10.5755,10.8431,10.5755,10.8332,428400.0
2007-08-08 10:20:00,10.92,11.13,10.92,11.11,853200.0,10.8233,11.0314,10.8233,11.0116,853200.0
2007-08-08 10:30:00,11.12,11.36,11.1,11.23,1101200.0,11.0215,11.2594,11.0017,11.1306,1101200.0
2007-08-08 10:40:00,11.24,11.28,11.21,11.24,337200.0,11.1405,11.1801,11.1107,11.1405,337200.0
2007-08-08 10:50:00,11.25,11.29,11.14,11.26,720800.0,11.1504,11.19,11.0413,11.1603,720800.0
2007-08-08 11:00:00,11.26,11.44,11.21,11.27,1008800.0,11.1603,11.3387,11.1107,11.1702,1008800.0
2007-08-08 11:10:00,11.27,11.28,11.22,11.26,1502800.0,11.1702,11.1801,11.1206,11.1603,1502800.0
2007-08-08 11:20:00,11.26,11.4,11.26,11.39,286000.0,11.1603,11.299,11.1603,11.2891,286000.0
2007-08-08 11:30:00,11.39,11.41,11.32,11.41,334000.0,11.2891,11.309,11.2198,11.309,334000.0
2007-08-08 11:40:00,11.41,11.43,11.34,11.4,412000.0,11.309,11.3288,11.2396,11.299,412000.0
2007-08-08 11:50:00,11.4,11.41,11.38,11.4,488000.0,11.299,11.309,11.2792,11.299,488000.0
2007-08-08 12:00:00,11.4,11.4,11.29,11.3,264800.0,11.299,11.299,11.19,11.1999,264800.0
2007-08-08 12:10:00,11.29,11.3,11.27,11.29,165200.0,11.19,11.1999,11.1702,11.19,165200.0
2007-08-08 12:20:00,11.29,11.32,11.27,11.32,110000.0,11.19,11.2198,11.1702,11.2198,110000.0
2007-08-08 12:30:00,11.32,11.42,11.32,11.42,194800.0,11.2198,11.3189,11.2198,11.3189,194800.0
2007-08-08 12:40:00,11.42,11.43,11.37,11.43,268800.0,11.3189,11.3288,11.2693,11.3288,268800.0
2007-08-08 12:50:00,11.42,11.45,11.38,11.4,201200.0,11.3189,11.3486,11.2792,11.299,201200.0
2007-08-08 13:00:00,11.39,11.43,11.33,11.42,134000.0,11.2891,11.3288,11.2297,11.3189,134000.0
2007-08-08 13:10:00,11.42,11.48,11.42,11.48,174000.0,11.3189,11.3783,11.3189,11.3783,174000.0
2007-08-08 13:20:00,11.47,11.58,11.46,11.58,394400.0,11.3684,11.4775,11.3585,11.4775,394400.0
2007-08-08 13:30:00,11.58,11.74,11.58,11.74,410800.0,11.4775,11.636,11.4775,11.636,410800.0
2007-08-08 13:40:00,11.74,11.85,11.73,11.83,386000.0,11.636,11.7451,11.6261,11.7252,386000.0
2007-08-08 13:50:00,11.83,11.83,11.72,11.74,446400.0,11.7252,11.7252,11.6162,11.636,446400.0
2007-08-08 14:00:00,11.74,11.74,11.67,11.67,278000.0,11.636,11.636,11.5667,11.5667,278000.0
2007-08-08 14:10:00,11.66,11.72,11.63,11.68,191200.0,11.5567,11.6162,11.527,11.5766,191200.0
2007-08-08 14:20:00,11.67,11.75,11.66,11.74,225600.0,11.5667,11.6459,11.5567,11.636,225600.0
2007-08-08 14:30:00,11.74,11.74,11.6,11.6,347200.0,11.636,11.636,11.4973,11.4973,347200.0
2007-08-08 14:40:00,11.6,11.6,11.12,11.18,851200.0,11.4973,11.4973,11.0215,11.081,851200.0
2007-08-08 14:50:00,11.17,11.33,11.06,11.13,684800.0,11.0711,11.2297,10.9621,11.0314,684800.0
2007-08-08 15:00:00,11.1,11.12,10.97,10.97,438000.0,11.0017,11.0215,10.8729,10.8729,438000.0
2007-08-08 15:10:00,10.97,11.08,10.95,11.03,329600.0,10.8729,10.9819,10.853,10.9323,329600.0
2007-08-08 15:20:00,11.03,11.09,10.96,11.0,306800.0,10.9323,10.9918,10.8629,10.9026,306800.0
2007-08-08 15:30:00,11.0,11.13,10.93,11.02,481600.0,10.9026,11.0314,10.8332,10.9224,481600.0
2007-08-08 15:40:00,11.02,11.02,10.92,10.99,489200.0,10.9224,10.9224,10.8233,10.8927,489200.0
2007-08-08 15:50:00,10.99,11.27,10.98,11.19,678800.0,10.8927,11.1702,10.8828,11.0909,678800.0
2007-08-09 09:30:00,11.01,11.38,10.87,11.19,294800.0,10.9125,11.2792,10.7737,11.0909,294800.0
2007-08-09 09:40:00,11.19,11.19,11.0,11.1,318800.0,11.0909,11.0909,10.9026,11.0017,318800.0
2007-08-09 09:50:00,11.1,11.13,11.06,11.1,158800.0,11.0017,11.0314,10.9621,11.0017,158800.0
2007-08-09 10:00:00,11.1,11.21,11.07,11.21,113200.0,11.0017,11.1107,10.972,11.1107,113200.0
2007-08-09 10:10:00,11.22,11.35,11.18,11.29,347600.0,11.1206,11.2495,11.081,11.19,347600.0
2007-08-09 10:20:00,11.29,11.35,11.23,11.35,204800.0,11.19,11.2495,11.1306,11.2495,204800.0
2007-08-09 10:30:00,11.35,11.42,11.3,11.34,208400.0,11.2495,11.3189,11.1999,11.2396,208400.0
2007-08-09 10:40:00,11.35,11.4,11.31,11.39,122000.0,11.2495,11.299,11.2098,11.2891,122000.0
2007-08-09 10:50:00,11.39,11.41,11.37,11.41,86800.0,11.2891,11.309,11.2693,11.309,86800.0
2007-08-09 11:00:00,11.41,11.43,11.3,11.34,236400.0,11.309,11.3288,11.1999,11.2396,236400.0
2007-08-09 11:10:00,11.34,11.41,11.32,11.38,123200.0,11.2396,11.309,11.2198,11.2792,123200.0
2007-08-09 11:20:00,11.37,11.38,11.33,11.33,92800.0,11.2693,11.2792,11.2297,11.2297,92800.0
2007-08-09 11:30:00,11.33,11.36,11.3,11.31,106800.0,11.2297,11.2594,11.1999,11.2098,106800.0
2007-08-09 11:40:00,11.31,11.33,11.29,11.3,182400.0,11.2098,11.2297,11.19,11.1999,182400.0
2007-08-09 11:50:00,11.31,11.32,11.26,11.31,159200.0,11.2098,11.2198,11.1603,11.2098,159200.0
2007-08-09 12:00:00,11.31,11.38,11.31,11.36,90400.0,11.2098,11.2792,11.2098,11.2594,90400.0
2007-08-09 12:10:00,11.35,11.41,11.34,11.38,74400.0,11.2495,11.309,11.2396,11.2792,74400.0
2007-08-09 12:20:00,11.39,11.4,11.36,11.39,72800.0,11.2891,11.299,11.2594,11.2891,72800.0
2007-08-09 12:30:00,11.39,11.41,11.37,11.38,56000.0,11.2891,11.309,11.2693,11.2792,56000.0
2007-08-09 12:40:00,11.37,11.38,11.33,11.36,130400.0,11.2693,11.2792,11.2297,11.2594,130400.0
2007-08-09 12:50:00,11.36,11.39,11.31,11.37,170000.0,11.2594,11.2891,11.2098,11.2693,170000.0
2007-08-09 13:00:00,11.37,11.39,11.31,11.35,226000.0,11.2693,11.2891,11.2098,11.2495,226000.0
2007-08-09 13:10:00,11.35,11.35,11.3,11.31,182400.0,11.2495,11.2495,11.1999,11.2098,182400.0
2007-08-09 13:20:00,11.31,11.31,11.15,11.21,218400.0,11.2098,11.2098,11.0513,11.1107,218400.0
2007-08-09 13:30:00,11.21,11.23,11.15,11.18,142000.0,11.1107,11.1306,11.0513,11.081,142000.0
2007-08-09 13:40:00,11.18,11.24,11.17,11.21,108800.0,11.081,11.1405,11.0711,11.1107,108800.0
2007-08-09 13:50:00,11.21,11.21,11.04,11.06,244000.0,11.1107,11.1107,10.9422,10.9621,244000.0
2007-08-09 14:00:00,11.06,11.07,10.85,10.86,284800.0,10.9621,10.972,10.7539,10.7638,284800.0
2007-08-09 14:10:00,10.85,10.91,10.82,10.91,193600.0,10.7539,10.8134,10.7242,10.8134,193600.0
2007-08-09 14:20:00,10.92,10.93,10.85,10.87,239200.0,10.8233,10.8332,10.7539,10.7737,239200.0
2007-08-09 14:30:00,10.86,10.86,10.71,10.74,384400.0,10.7638,10.7638,10.6152,10.6449,384400.0
2007-08-09 14:40:00,10.74,10.78,10.71,10.72,316000.0,10.6449,10.6845,10.6152,10.6251,316000.0
2007-08-09 14:50:00,10.72,10.78,10.71,10.72,322000.0,10.6251,10.6845,10.6152,10.6251,322000.0
2007-08-09 15:00:00,10.71,10.76,10.65,10.71,360800.0,10.6152,10.6647,10.5557,10.6152,360800.0
2007-08-09 15:10:00,10.71,10.79,10.68,10.79,321600.0,10.6152,10.6944,10.5854,10.6944,321600.0
2007-08-09 15:20:00,10.79,10.83,10.76,10.81,259200.0,10.6944,10.7341,10.6647,10.7143,259200.0
2007-08-09 15:30:00,10.81,10.86,10.8,10.85,247600.0,10.7143,10.7638,10.7044,10.7539,247600.0
2007-08-09 15:40:00,10.85,11.0,10.83,10.97,248800.0,10.7539,10.9026,10.7341,10.8729,248800.0
2007-08-09 15:50:00,10.97,10.97,10.88,10.93,307600.0,10.8729,10.8729,10.7836,10.8332,307600.0
2007-08-10 09:30:00,10.75,10.98,10.75,10.93,229600.0,10.6548,10.8828,10.6548,10.8332,229600.0
2007-08-10 09:40:00,10.93,10.94,10.8,10.92,313600.0,10.8332,10.8431,10.7044,10.8233,313600.0
2007-08-10 09:50:00,10.94,11.06,10.9,11.01,274000.0,10.8431,10.9621,10.8035,10.9125,274000.0
2007-08-10 10:00:00,10.99,11.01,10.91,10.96,312400.0,10.8927,10.9125,10.8134,10.8629,312400.0
2007-08-10 10:10:00,10.95,11.02,10.9,10.99,258800.0,10.853,10.9224,10.8035,10.8927,258800.0
2007-08-10 10:20:00,10.98,11.1,10.96,10.97,248000.0,10.8828,11.0017,10.8629,10.8729,248000.0
2007-08-10 10:30:00,10.97,11.01,10.96,10.96,122400.0,10.8729,10.9125,10.8629,10.8629,122400.0
2007-08-10 10:40:00,10.99,11.11,10.98,11.06,134800.0,10.8927,11.0116,10.8828,10.9621,134800.0
2007-08-10 10:50:00,11.07,11.08,11.02,11.06,171200.0,10.972,10.9819,10.9224,10.9621,171200.0
2007-08-10 11:00:00,11.06,11.1,11.04,11.04,217200.0,10.9621,11.0017,10.9422,10.9422,217200.0
2007-08-10 11:10:00,11.05,11.08,10.98,11.0,116800.0,10.9521,10.9819,10.8828,10.9026,116800.0
2007-08-10 11:20:00,11.0,11.04,10.94,10.97,108800.0,10.9026,10.9422,10.8431,10.8729,108800.0
2007-08-10 11:30:00,10.97,11.08,10.96,11.06,116800.0,10.8729,10.9819,10.8629,10.9621,116800.0
2007-08-10 11:40:00,11.06,11.11,11.01,11.11,156000.0,10.9621,11.0116,10.9125,11.0116,156000.0
2007-08-10 11:50:00,11.11,11.22,11.1,11.22,177200.0,11.0116,11.1206,11.0017,11.1206,177200.0
2007-08-10 12:00:00,11.22,11.31,11.21,11.29,90800.0,11.1206,11.2098,11.1107,11.19,90800.0
2007-08-10 12:10:00,11.29,11.38,11.28,11.37,162800.0,11.19,11.2792,11.1801,11.2693,162800.0
2007-08-10 12:20:00,11.37,11.5,11.36,11.43,402400.0,11.2693,11.3982,11.2594,11.3288,402400.0
2007-08-10 12:30:00,11.42,11.44,11.35,11.4,332000.0,11.3189,11.3387,11.2495,11.299,332000.0
2007-08-10 12:40:00,11.4,11.42,11.34,11.37,584800.0,11.299,11.3189,11.2396,11.2693,584800.0
2007-08-10 12:50:00,11.36,11.37,11.19,11.19,520800.0,11.2594,11.2693,11.0909,11.0909,520800.0
2007-08-10 13:00:00,11.19,11.27,11.15,11.24,293600.0,11.0909,11.1702,11.0513,11.1405,293600.0
2007-08-10 13:10:00,11.25,11.32,11.21,11.28,281600.0,11.1504,11.2198,11.1107,11.1801,281600.0
2007-08-10 13:20:00,11.29,11.32,11.23,11.25,451200.0,11.19,11.2198,11.1306,11.1504,451200.0
2007-08-10 13:30:00,11.27,11.33,11.22,11.28,161200.0,11.1702,11.2297,11.1206,11.1801,161200.0
2007-08-10 13:40:00,11.29,11.31,11.24,11.3,167600.0,11.19,11.2098,11.1405,11.1999,167600.0
2007-08-10 13:50:00,11.31,11.35,11.26,11.29,261200.0,11.2098,11.2495,11.1603,11.19,261200.0
2007-08-10 14:00:00,11.29,11.37,11.24,11.35,177200.0,11.19,11.2693,11.1405,11.2495,177200.0
2007-08-10 14:10:00,11.35,11.41,11.3,11.39,170800.0,11.2495,11.309,11.1999,11.2891,170800.0
2007-08-10 14:20:00,11.37,11.43,11.34,11.35,208400.0,11.2693,11.3288,11.2396,11.2495,208400.0
2007-08-10 14:30:00,11.34,11.37,11.3,11.31,72800.0,11.2396,11.2693,11.1999,11.2098,72800.0
2007-08-10 14:40:00,11.31,11.34,11.29,11.3,88400.0,11.2098,11.2396,11.19,11.1999,88400.0
2007-08-10 14:50:00,11.3,11.35,11.23,11.34,113200.0,11.1999,11.2495,11.1306,11.2396,113200.0
2007-08-10 15:00:00,11.34,11.34,11.15,11.31,139600.0,11.2396,11.2396,11.0513,11.2098,139600.0
2007-08-10 15:10:00,11.31,11.33,11.24,11.29,92000.0,11.2098,11.2297,11.1405,11.19,92000.0
2007-08-10 15:20:00,11.29,11.38,11.29,11.36,104400.0,11.19,11.2792,11.19,11.2594,104400.0
2007-08-10 15:30:00,11.35,11.41,11.28,11.32,280800.0,11.2495,11.309,11.1801,11.2198,280800.0
2007-08-10 15:40:00,11.32,11.32,11.28,11.29,238400.0,11.2198,11.2198,11.1801,11.19,238400.0
2007-08-10 15:50:00,11.29,11.3,11.13,11.17,432000.0,11.19,11.1999,11.0314,11.0711,432000.0
2007-08-13 09:30:00,11.22,11.43,11.16,11.29,300400.0,11.1206,11.3288,11.0612,11.19,300400.0
2007-08-13 09:40:00,11.29,11.35,11.27,11.28,250000.0,11.19,11.2495,11.1702,11.1801,250000.0
2007-08-13 09:50:00,11.26,11.27,11.18,11.21,117200.0,11.1603,11.1702,11.081,11.1107,117200.0
2007-08-13 10:00:00,11.19,11.22,11.13,11.13,166000.0,11.0909,11.1206,11.0314,11.0314,166000.0
2007-08-13 10:10:00,11.13,11.17,11.08,11.1,316800.0,11.0314,11.0711,10.9819,11.0017,316800.0
2007-08-13 10:20:00,11.1,11.15,11.09,11.1,80800.0,11.0017,11.0513,10.9918,11.0017,80800.0
2007-08-13 10:30:00,11.1,11.12,11.06,11.09,157200.0,11.0017,11.0215,10.9621,10.9918,157200.0
2007-08-13 10:40:00,11.09,11.1,11.06,11.08,65600.0,10.9918,11.0017,10.9621,10.9819,65600.0
2007-08-13 10:50:00,11.08,11.08,10.98,10.99,124800.0,10.9819,10.9819,10.8828,10.8927,124800.0
2007-08-13 11:00:00,10.99,11.08,10.91,10.93,252400.0,10.8927,10.9819,10.8134,10.8332,252400.0
2007-08-13 11:10:00,10.93,11.0,10.91,10.99,190000.0,10.8332,10.9026,10.8134,10.8927,190000.0
2007-08-13 11:20:00,10.99,11.11,10.98,11.06,247600.0,10.8927,11.0116,10.8828,10.9621,247600.0
2007-08-13 11:30:00,11.06,11.12,11.06,11.08,115600.0,10.9621,11.0215,10.9621,10.9819,115600.0
2007-08-13 11:40:00,11.08,11.09,11.04,11.05,334800.0,10.9819,10.9918,10.9422,10.9521,334800.0
2007-08-13 11:50:00,11.05,11.05,10.93,10.93,390400.0,10.9521,10.9521,10.8332,10.8332,390400.0
2007-08-13 12:00:00,10.94,10.95,10.94,10.95,171600.0,10.8431,10.853,10.8431,10.853,171600.0
2007-08-13 12:10:00,10.95,10.97,10.94,10.95,128000.0,10.853,10.8729,10.8431,10.853,128000.0
2007-08-13 12:20:00,10.94,10.95,10.94,10.94,99600.0,10.8431,10.853,10.8431,10.8431,99600.0
2007-08-13 12:30:00,10.94,10.94,10.88,10.88,95600.0,10.8431,10.8431,10.7836,10.7836,95600.0
2007-08-13 12:40:00,10.89,10.91,10.88,10.89,106400.0,10.7936,10.8134,10.7836,10.7936,106400.0
2007-08-13 12:50:00,10.89,10.94,10.88,10.93,60400.0,10.7936,10.8431,10.7836,10.8332,60400.0
2007-08-13 13:00:00,10.92,10.93,10.9,10.9,76800.0,10.8233,10.8332,10.8035,10.8035,76800.0
2007-08-13 13:10:00,10.9,10.9,10.88,10.9,87600.0,10.8035,10.8035,10.7836,10.8035,87600.0
2007-08-13 13:20:00,10.9,10.91,10.86,10.89,117600.0,10.8035,10.8134,10.7638,10.7936,117600.0
2007-08-13 13:30:00,10.88,10.94,10.85,10.93,64400.0,10.7836,10.8431,10.7539,10.8332,64400.0
2007-08-13 13:40:00,10.93,10.96,10.92,10.93,41200.0,10.8332,10.8629,10.8233,10.8332,41200.0
2007-08-13 13:50:00,10.93,10.99,10.9,10.97,48800.0,10.8332,10.8927,10.8035,10.8729,48800.0
2007-08-13 14:00:00,10.97,11.03,10.95,10.97,120800.0,10.8729,10.9323,10.853,10.8729,120800.0
2007-08-13 14:10:00,10.97,11.0,10.92,10.93,94800.0,10.8729,10.9026,10.8233,10.8332,94800.0
2007-08-13 14:20:00,10.92,10.99,10.91,10.94,83600.0,10.8233,10.8927,10.8134,10.8431,83600.0
2007-08-13 14:30:00,10.93,10.93,10.88,10.92,57200.0,10.8332,10.8332,10.7836,10.8233,57200.0
2007-08-13 14:40:00,10.92,10.92,10.83,10.85,106800.0,10.8233,10.8233,10.7341,10.7539,106800.0
2007-08-13 14:50:00,10.85,10.86,10.83,10.84,81600.0,10.7539,10.7638,10.7341,10.744,81600.0
2007-08-13 15:00:00,10.84,10.86,10.82,10.83,118000.0,10.744,10.7638,10.7242,10.7341,118000.0
2007-08-13 15:10:00,10.83,10.86,10.82,10.83,188000.0,10.7341,10.7638,10.7242,10.7341,188000.0
2007-08-13 15:20:00,10.84,10.86,10.81,10.85,134000.0,10.744,10.7638,10.7143,10.7539,134000.0
2007-08-13 15:30:00,10.85,10.88,10.81,10.84,191200.0,10.7539,10.7836,10.7143,10.744,191200.0
2007-08-13 15:40:00,10.83,10.86,10.77,10.81,282800.0,10.7341,10.7638,10.6746,10.7143,282800.0
2007-08-13 15:50:00,10.82,10.99,10.82,10.93,465200.0,10.7242,10.8927,10.7242,10.8332,465200.0
2007-08-14 09:30:00,10.86,10.99,10.85,10.97,119600.0,10.7638,10.8927,10.7539,10.8729,119600.0
2007-08-14 09:40:00,10.96,11.11,10.96,11.09,208800.0,10.8629,11.0116,10.8629,10.9918,208800.0
2007-08-14 09:50:00,11.08,11.11,11.02,11.1,196400.0,10.9819,11.0116,10.9224,11.0017,196400.0
2007-08-14 10:00:00,11.11,11.27,11.11,11.17,218400.0,11.0116,11.1702,11.0116,11.0711,218400.0
2007-08-14 10:10:00,11.18,11.21,11.16,11.21,304800.0,11.081,11.1107,11.0612,11.1107,304800.0
2007-08-14 10:20:00,11.22,11.28,11.17,11.18,148000.0,11.1206,11.1801,11.0711,11.081,148000.0
2007-08-14 10:30:00,11.18,11.21,11.16,11.18,62400.0,11.081,11.1107,11.0612,11.081,62400.0
2007-08-14 10:40:00,11.2,11.22,11.13,11.13,69600.0,11.1008,11.1206,11.0314,11.0314,69600.0
2007-08-14 10:50:00,11.14,11.16,11.09,11.11,166400.0,11.0413,11.0612,10.9918,11.0116,166400.0
2007-08-14 11:00:00,11.12,11.13,11.07,11.07,226000.0,11.0215,11.0314,10.972,10.972,226000.0
2007-08-14 11:10:00,11.07,11.12,11.06,11.1,73200.0,10.972,11.0215,10.9621,11.0017,73200.0
2007-08-14 11:20:00,11.11,11.18,11.1,11.17,133600.0,11.0116,11.081,11.0017,11.0711,133600.0
2007-08-14 11:30:00,11.17,11.22,11.16,11.22,187600.0,11.0711,11.1206,11.0612,11.1206,187600.0
2007-08-14 11:40:00,11.22,11.28,11.22,11.26,220000.0,11.1206,11.1801,11.1206,11.1603,220000.0
2007-08-14 11:50:00,11.26,11.3,11.26,11.27,111600.0,11.1603,11.1999,11.1603,11.1702,111600.0
2007-08-14 12:00:00,11.27,11.3,11.24,11.26,146000.0,11.1702,11.1999,11.1405,11.1603,146000.0
2007-08-14 12:10:00,11.28,11.34,11.24,11.31,132800.0,11.1801,11.2396,11.1405,11.2098,132800.0
2007-08-14 12:20:00,11.31,11.33,11.29,11.29,97200.0,11.2098,11.2297,11.19,11.19,97200.0
2007-08-14 12:30:00,11.29,11.36,11.28,11.35,73200.0,11.19,11.2594,11.1801,11.2495,73200.0
2007-08-14 12:40:00,11.36,11.36,11.29,11.33,88800.0,11.2594,11.2594,11.19,11.2297,88800.0
2007-08-14 12:50:00,11.33,11.35,11.31,11.34,74800.0,11.2297,11.2495,11.2098,11.2396,74800.0
2007-08-14 13:00:00,11.34,11.49,11.32,11.44,195200.0,11.2396,11.3882,11.2198,11.3387,195200.0
2007-08-14 13:10:00,11.45,11.53,11.44,11.45,540000.0,11.3486,11.4279,11.3387,11.3486,540000.0
2007-08-14 13:20:00,11.45,11.46,11.38,11.39,314400.0,11.3486,11.3585,11.2792,11.2891,314400.0
2007-08-14 13:30:00,11.38,11.39,11.36,11.36,150400.0,11.2792,11.2891,11.2594,11.2594,150400.0
2007-08-14 13:40:00,11.36,11.36,11.31,11.31,154400.0,11.2594,11.2594,11.2098,11.2098,154400.0
2007-08-14 13:50:00,11.31,11.34,11.26,11.31,136800.0,11.2098,11.2396,11.1603,11.2098,136800.0
2007-08-14 14:00:00,11.31,11.31,11.21,11.21,132800.0,11.2098,11.2098,11.1107,11.1107,132800.0
2007-08-14 14:10:00,11.21,11.26,11.18,11.22,281600.0,11.1107,11.1603,11.081,11.1206,281600.0
2007-08-14 14:20:00,11.22,11.23,11.18,11.19,181200.0,11.1206,11.1306,11.081,11.0909,181200.0
2007-08-14 14:30:00,11.18,11.19,11.1,11.1,278800.0,11.081,11.0909,11.0017,11.0017,278800.0
2007-08-14 14:40:00,11.1,11.11,11.08,11.08,127600.0,11.0017,11.0116,10.9819,10.9819,127600.0
2007-08-14 14:50:00,11.09,11.09,11.06,11.08,160800.0,10.9918,10.9918,10.9621,10.9819,160800.0
2007-08-14 15:00:00,11.08,11.12,11.06,11.08,301600.0,10.9819,11.0215,10.9621,10.9819,301600.0
2007-08-14 15:10:00,11.08,11.13,11.05,11.11,197600.0,10.9819,11.0314,10.9521,11.0116,197600.0
2007-08-14 15:20:00,11.11,11.19,11.11,11.18,153200.0,11.0116,11.0909,11.0116,11.081,153200.0
2007-08-14 15:30:00,11.18,11.23,11.16,11.19,234000.0,11.081,11.1306,11.0612,11.0909,234000.0
2007-08-14 15:40:00,11.2,11.3,11.19,11.29,266800.0,11.1008,11.1999,11.0909,11.19,266800.0
2007-08-14 15:50:00,11.29,11.29,11.18,11.2,433600.0,11.19,11.19,11.081,11.1008,433600.0
2007-08-15 09:30:00,11.15,11.3,11.15,11.26,157200.0,11.0513,11.1999,11.0513,11.1603,157200.0
2007-08-15 09:40:00,11.26,11.31,11.22,11.29,337200.0,11.1603,11.2098,11.1206,11.19,337200.0
2007-08-15 09:50:00,11.29,11.5,11.29,11.38,400000.0,11.19,11.3982,11.19,11.2792,400000.0
2007-08-15 10:00:00,11.39,11.4,11.28,11.3,338800.0,11.2891,11.299,11.1801,11.1999,338800.0
2007-08-15 10:10:00,11.3,11.32,11.22,11.24,200400.0,11.1999,11.2198,11.1206,11.1405,200400.0
2007-08-15 10:20:00,11.24,11.34,11.21,11.31,134800.0,11.1405,11.2396,11.1107,11.2098,134800.0
2007-08-15 10:30:00,11.31,11.31,11.22,11.23,91600.0,11.2098,11.2098,11.1206,11.1306,91600.0
2007-08-15 10:40:00,11.23,11.27,11.22,11.24,50400.0,11.1306,11.1702,11.1206,11.1405,50400.0
2007-08-15 10:50:00,11.23,11.29,11.2,11.23,245600.0,11.1306,11.19,11.1008,11.1306,245600.0
2007-08-15 11:00:00,11.24,11.3,11.23,11.24,463600.0,11.1405,11.1999,11.1306,11.1405,463600.0
2007-08-15 11:10:00,11.24,11.25,11.22,11.23,188400.0,11.1405,11.1504,11.1206,11.1306,188400.0
2007-08-15 11:20:00,11.23,11.33,11.18,11.28,485200.0,11.1306,11.2297,11.081,11.1801,485200.0
2007-08-15 11:30:00,11.28,11.28,11.2,11.2,164400.0,11.1801,11.1801,11.1008,11.1008,164400.0
2007-08-15 11:40:00,11.2,11.25,11.19,11.23,106400.0,11.1008,11.1504,11.0909,11.1306,106400.0
2007-08-15 11:50:00,11.23,11.25,11.2,11.22,150800.0,11.1306,11.1504,11.1008,11.1206,150800.0
2007-08-15 12:00:00,11.23,11.28,11.21,11.23,132800.0,11.1306,11.1801,11.1107,11.1306,132800.0
2007-08-15 12:10:00,11.22,11.25,11.19,11.21,73200.0,11.1206,11.1504,11.0909,11.1107,73200.0
2007-08-15 12:20:00,11.22,11.24,11.17,11.19,112400.0,11.1206,11.1405,11.0711,11.0909,112400.0
2007-08-15 12:30:00,11.19,11.22,11.18,11.22,102400.0,11.0909,11.1206,11.081,11.1206,102400.0
2007-08-15 12:40:00,11.22,11.24,11.2,11.24,34400.0,11.1206,11.1405,11.1008,11.1405,34400.0
2007-08-15 12:50:00,11.24,11.24,11.19,11.22,69200.0,11.1405,11.1405,11.0909,11.1206,69200.0
2007-08-15 13:00:00,11.22,11.22,11.15,11.15,148000.0,11.1206,11.1206,11.0513,11.0513,148000.0
2007-08-15 13:10:00,11.16,11.16,11.08,11.1,191600.0,11.0612,11.0612,10.9819,11.0017,191600.0
2007-08-15 13:20:00,11.1,11.14,11.07,11.12,240400.0,11.0017,11.0413,10.972,11.0215,240400.0
2007-08-15 13:30:00,11.11,11.2,11.11,11.2,213600.0,11.0116,11.1008,11.0116,11.1008,213600.0
2007-08-15 13:40:00,11.2,11.21,11.13,11.2,370000.0,11.1008,11.1107,11.0314,11.1008,370000.0
2007-08-15 13:50:00,11.2,11.23,11.16,11.22,282400.0,11.1008,11.1306,11.0612,11.1206,282400.0
2007-08-15 14:00:00,11.21,11.22,11.16,11.19,156800.0,11.1107,11.1206,11.0612,11.0909,156800.0
2007-08-15 14:10:00,11.18,11.19,11.09,11.16,260400.0,11.081,11.0909,10.9918,11.0612,260400.0
2007-08-15 14:20:00,11.16,11.17,11.14,11.15,148400.0,11.0612,11.0711,11.0413,11.0513,148400.0
2007-08-15 14:30:00,11.15,11.17,11.09,11.1,203600.0,11.0513,11.0711,10.9918,11.0017,203600.0
2007-08-15 14:40:00,11.1,11.1,11.03,11.03,193200.0,11.0017,11.0017,10.9323,10.9323,193200.0
2007-08-15 14:50:00,11.03,11.09,10.95,10.99,310400.0,10.9323,10.9918,10.853,10.8927,310400.0
2007-08-15 15:00:00,10.99,11.0,10.89,10.89,176400.0,10.8927,10.9026,10.7936,10.7936,176400.0
2007-08-15 15:10:00,10.88,10.9,10.58,10.63,1078000.0,10.7836,10.8035,10.4863,10.5359,1078000.0
2007-08-15 15:20:00,10.63,10.81,10.58,10.66,1263600.0,10.5359,10.7143,10.4863,10.5656,1263600.0
2007-08-15 15:30:00,10.66,10.78,10.63,10.74,553600.0,10.5656,10.6845,10.5359,10.6449,553600.0
2007-08-15 15:40:00,10.74,10.82,10.66,10.79,664800.0,10.6449,10.7242,10.5656,10.6944,664800.0
2007-08-15 15:50:00,10.8,10.81,10.67,10.7,1086400.0,10.7044,10.7143,10.5755,10.6052,1086400.0
2007-08-16 09:30:00,10.81,10.81,10.48,10.5,1168800.0,10.7143,10.7143,10.3872,10.407,1168800.0
2007-08-16 09:40:00,10.5,10.73,10.22,10.46,1323200.0,10.407,10.635,10.1295,10.3674,1323200.0
2007-08-16 09:50:00,10.49,10.49,10.35,10.38,1510000.0,10.3971,10.3971,10.2583,10.2881,1510000.0
2007-08-16 10:00:00,10.38,10.4,10.25,10.28,992000.0,10.2881,10.3079,10.1592,10.189,992000.0
2007-08-16 10:10:00,10.29,10.31,10.0,10.24,1012400.0,10.1989,10.2187,9.9114,10.1493,1012400.0
2007-08-16 10:20:00,10.24,10.31,10.05,10.06,1172400.0,10.1493,10.2187,9.961,9.9709,1172400.0
2007-08-16 10:30:00,10.05,10.18,9.91,10.07,789600.0,9.961,10.0898,9.8222,9.9808,789600.0
2007-08-16 10:40:00,10.08,10.15,10.03,10.05,892000.0,9.9907,10.0601,9.9412,9.961,892000.0
2007-08-16 10:50:00,10.05,10.21,10.04,10.09,522000.0,9.961,10.1196,9.9511,10.0006,522000.0
2007-08-16 11:00:00,10.1,10.11,10.03,10.04,478800.0,10.0106,10.0205,9.9412,9.9511,478800.0
2007-08-16 11:10:00,10.03,10.04,9.88,9.91,530800.0,9.9412,9.9511,9.7925,9.8222,530800.0
2007-08-16 11:20:00,9.92,9.99,9.9,9.97,321600.0,9.8322,9.9015,9.8123,9.8817,321600.0
2007-08-16 11:30:00,9.97,9.98,9.75,9.78,660000.0,9.8817,9.8916,9.6637,9.6934,660000.0
2007-08-16 11:40:00,9.78,9.9,9.7,9.87,1017200.0,9.6934,9.8123,9.6141,9.7826,1017200.0
2007-08-16 11:50:00,9.89,9.89,9.84,9.88,519200.0,9.8024,9.8024,9.7529,9.7925,519200.0
2007-08-16 12:00:00,9.88,9.89,9.84,9.87,595200.0,9.7925,9.8024,9.7529,9.7826,595200.0
2007-08-16 12:10:00,9.88,9.91,9.84,9.9,387200.0,9.7925,9.8222,9.7529,9.8123,387200.0
2007-08-16 12:20:00,9.91,10.07,9.9,9.98,292000.0,9.8222,9.9808,9.8123,9.8916,292000.0
2007-08-16 12:30:00,9.99,10.02,9.95,9.99,292800.0,9.9015,9.9313,9.8619,9.9015,292800.0
2007-08-16 12:40:00,9.98,10.0,9.9,9.96,326000.0,9.8916,9.9114,9.8123,9.8718,326000.0
2007-08-16 12:50:00,9.96,10.09,9.89,10.05,430400.0,9.8718,10.0006,9.8024,9.961,430400.0
2007-08-16 13:00:00,10.04,10.2,10.04,10.13,452400.0,9.9511,10.1097,9.9511,10.0403,452400.0
2007-08-16 13:10:00,10.12,10.19,10.1,10.15,330000.0,10.0304,10.0998,10.0106,10.0601,330000.0
2007-08-16 13:20:00,10.16,10.16,10.08,10.1,266000.0,10.07,10.07,9.9907,10.0106,266000.0
2007-08-16 13:30:00,10.11,10.16,10.1,10.15,234000.0,10.0205,10.07,10.0106,10.0601,234000.0
2007-08-16 13:40:00,10.17,10.22,10.1,10.11,273600.0,10.0799,10.1295,10.0106,10.0205,273600.0
2007-08-16 13:50:00,10.11,10.16,10.1,10.12,256000.0,10.0205,10.07,10.0106,10.0304,256000.0
2007-08-16 14:00:00,10.11,10.3,10.11,10.21,401200.0,10.0205,10.2088,10.0205,10.1196,401200.0
2007-08-16 14:10:00,10.2,10.27,10.14,10.21,198400.0,10.1097,10.1791,10.0502,10.1196,198400.0
2007-08-16 14:20:00,10.21,10.24,10.16,10.19,183200.0,10.1196,10.1493,10.07,10.0998,183200.0
2007-08-16 14:30:00,10.2,10.22,10.14,10.18,378000.0,10.1097,10.1295,10.0502,10.0898,378000.0
2007-08-16 14:40:00,10.17,10.24,10.15,10.17,295600.0,10.0799,10.1493,10.0601,10.0799,295600.0
2007-08-16 14:50:00,10.16,10.22,10.16,10.22,215600.0,10.07,10.1295,10.07,10.1295,215600.0
2007-08-16 15:00:00,10.22,10.22,10.17,10.2,326800.0,10.1295,10.1295,10.0799,10.1097,326800.0
2007-08-16 15:10:00,10.21,10.24,10.16,10.22,362400.0,10.1196,10.1493,10.07,10.1295,362400.0
2007-08-16 15:20:00,10.22,10.24,10.19,10.22,254000.0,10.1295,10.1493,10.0998,10.1295,254000.0
2007-08-16 15:30:00,10.22,10.25,10.16,10.22,625200.0,10.1295,10.1592,10.07,10.1295,625200.0
2007-08-16 15:40:00,10.23,10.25,10.1,10.11,806400.0,10.1394,10.1592,10.0106,10.0205,806400.0
2007-08-16 15:50:00,10.1,10.31,10.1,10.26,886800.0,10.0106,10.2187,10.0106,10.1691,886800.0
2007-08-17 09:30:00,10.59,10.61,10.39,10.53,487600.0,10.4962,10.516,10.298,10.4367,487600.0
2007-08-17 09:40:00,10.53,10.54,10.4,10.42,677200.0,10.4367,10.4467,10.3079,10.3277,677200.0
2007-08-17 09:50:00,10.4,10.4,10.15,10.15,311600.0,10.3079,10.3079,10.0601,10.0601,311600.0
2007-08-17 10:00:00,10.15,10.17,9.93,10.13,358000.0,10.0601,10.0799,9.8421,10.0403,358000.0
2007-08-17 10:10:00,10.1,10.21,10.06,10.06,283200.0,10.0106,10.1196,9.9709,9.9709,283200.0
2007-08-17 10:20:00,10.08,10.08,9.97,9.97,441200.0,9.9907,9.9907,9.8817,9.8817,441200.0
2007-08-17 10:30:00,9.98,10.06,9.95,10.02,280800.0,9.8916,9.9709,9.8619,9.9313,280800.0
2007-08-17 10:40:00,10.02,10.03,9.97,9.97,241200.0,9.9313,9.9412,9.8817,9.8817,241200.0
2007-08-17 10:50:00,9.97,10.05,9.97,10.01,250000.0,9.8817,9.961,9.8817,9.9214,250000.0
2007-08-17 11:00:00,10.02,10.09,10.01,10.06,205600.0,9.9313,10.0006,9.9214,9.9709,205600.0
2007-08-17 11:10:00,10.05,10.09,10.0,10.02,190400.0,9.961,10.0006,9.9114,9.9313,190400.0
2007-08-17 11:20:00,10.04,10.06,10.0,10.04,106000.0,9.9511,9.9709,9.9114,9.9511,106000.0
2007-08-17 11:30:00,10.03,10.12,9.97,10.1,246000.0,9.9412,10.0304,9.8817,10.0106,246000.0
2007-08-17 11:40:00,10.11,10.12,10.09,10.09,104000.0,10.0205,10.0304,10.0006,10.0006,104000.0
2007-08-17 11:50:00,10.11,10.11,9.98,9.99,142000.0,10.0205,10.0205,9.8916,9.9015,142000.0
2007-08-17 12:00:00,9.99,10.06,9.96,10.02,372800.0,9.9015,9.9709,9.8718,9.9313,372800.0
2007-08-17 12:10:00,10.01,10.04,10.0,10.02,193200.0,9.9214,9.9511,9.9114,9.9313,193200.0
2007-08-17 12:20:00,10.02,10.04,9.98,10.01,300800.0,9.9313,9.9511,9.8916,9.9214,300800.0
2007-08-17 12:30:00,10.01,10.1,9.99,10.02,154000.0,9.9214,10.0106,9.9015,9.9313,154000.0
2007-08-17 12:40:00,10.02,10.11,10.01,10.06,242000.0,9.9313,10.0205,9.9214,9.9709,242000.0
2007-08-17 12:50:00,10.05,10.09,10.02,10.07,204000.0,9.961,10.0006,9.9313,9.9808,204000.0
2007-08-17 13:00:00,10.07,10.17,10.06,10.12,170400.0,9.9808,10.0799,9.9709,10.0304,170400.0
2007-08-17 13:10:00,10.13,10.19,10.11,10.18,189600.0,10.0403,10.0998,10.0205,10.0898,189600.0
2007-08-17 13:20:00,10.19,10.2,10.14,10.15,176400.0,10.0998,10.1097,10.0502,10.0601,176400.0
2007-08-17 13:30:00,10.15,10.19,10.11,10.18,136800.0,10.0601,10.0998,10.0205,10.0898,136800.0
2007-08-17 13:40:00,10.18,10.18,10.09,10.13,114000.0,10.0898,10.0898,10.0006,10.0403,114000.0
2007-08-17 13:50:00,10.13,10.14,10.08,10.1,161200.0,10.0403,10.0502,9.9907,10.0106,161200.0
2007-08-17 14:00:00,10.09,10.1,10.0,10.01,151200.0,10.0006,10.0106,9.9114,9.9214,151200.0
2007-08-17 14:10:00,10.02,10.04,10.01,10.03,107600.0,9.9313,9.9511,9.9214,9.9412,107600.0
2007-08-17 14:20:00,10.02,10.03,10.0,10.01,252800.0,9.9313,9.9412,9.9114,9.9214,252800.0
2007-08-17 14:30:00,10.01,10.02,10.0,10.0,164000.0,9.9214,9.9313,9.9114,9.9114,164000.0
2007-08-17 14:40:00,10.0,10.03,10.0,10.02,176400.0,9.9114,9.9412,9.9114,9.9313,176400.0
2007-08-17 14:50:00,10.02,10.02,10.0,10.01,103200.0,9.9313,9.9313,9.9114,9.9214,103200.0
2007-08-17 15:00:00,10.01,10.1,10.0,10.09,281600.0,9.9214,10.0106,9.9114,10.0006,281600.0
2007-08-17 15:10:00,10.09,10.15,10.06,10.14,310400.0,10.0006,10.0601,9.9709,10.0502,310400.0
2007-08-17 15:20:00,10.15,10.18,10.04,10.04,199200.0,10.0601,10.0898,9.9511,9.9511,199200.0
2007-08-17 15:30:00,10.04,10.11,10.0,10.06,254800.0,9.9511,10.0205,9.9114,9.9709,254800.0
2007-08-17 15:40:00,10.07,10.08,10.0,10.0,340000.0,9.9808,9.9907,9.9114,9.9114,340000.0
2007-08-17 15:50:00,10.0,10.04,10.0,10.01,697200.0,9.9114,9.9511,9.9114,9.9214,697200.0
2007-08-20 09:30:00,10.01,10.06,9.94,10.0,362000.0,9.9214,9.9709,9.852,9.9114,362000.0
2007-08-20 09:40:00,10.0,10.01,9.84,9.85,461600.0,9.9114,9.9214,9.7529,9.7628,461600.0
2007-08-20 09:50:00,9.85,9.87,9.72,9.76,337200.0,9.7628,9.7826,9.6339,9.6736,337200.0
2007-08-20 10:00:00,9.76,9.87,9.76,9.84,404400.0,9.6736,9.7826,9.6736,9.7529,404400.0
2007-08-20 10:10:00,9.84,9.92,9.8,9.81,330800.0,9.7529,9.8322,9.7132,9.7231,330800.0
2007-08-20 10:20:00,9.82,9.85,9.8,9.82,86000.0,9.733,9.7628,9.7132,9.733,86000.0
2007-08-20 10:30:00,9.83,9.93,9.8,9.93,133600.0,9.7429,9.8421,9.7132,9.8421,133600.0
2007-08-20 10:40:00,9.93,9.99,9.91,9.97,210400.0,9.8421,9.9015,9.8222,9.8817,210400.0
2007-08-20 10:50:00,9.97,10.02,9.97,10.01,182800.0,9.8817,9.9313,9.8817,9.9214,182800.0
2007-08-20 11:00:00,10.0,10.04,9.92,9.94,140800.0,9.9114,9.9511,9.8322,9.852,140800.0
2007-08-20 11:10:00,9.95,9.95,9.88,9.89,128400.0,9.8619,9.8619,9.7925,9.8024,128400.0
2007-08-20 11:20:00,9.88,9.92,9.88,9.9,52800.0,9.7925,9.8322,9.7925,9.8123,52800.0
2007-08-20 11:30:00,9.9,9.94,9.9,9.93,46400.0,9.8123,9.852,9.8123,9.8421,46400.0
2007-08-20 11:40:00,9.93,9.95,9.9,9.92,96800.0,9.8421,9.8619,9.8123,9.8322,96800.0
2007-08-20 11:50:00,9.92,9.92,9.88,9.88,80800.0,9.8322,9.8322,9.7925,9.7925,80800.0
2007-08-20 12:00:00,9.88,9.92,9.88,9.91,42000.0,9.7925,9.8322,9.7925,9.8222,42000.0
2007-08-20 12:10:00,9.92,9.93,9.88,9.9,66800.0,9.8322,9.8421,9.7925,9.8123,66800.0
2007-08-20 12:20:00,9.9,9.94,9.88,9.93,49600.0,9.8123,9.852,9.7925,9.8421,49600.0
2007-08-20 12:30:00,9.92,9.94,9.91,9.91,33200.0,9.8322,9.852,9.8222,9.8222,33200.0
2007-08-20 12:40:00,9.92,9.92,9.88,9.91,34000.0,9.8322,9.8322,9.7925,9.8222,34000.0
2007-08-20 12:50:00,9.92,9.93,9.88,9.93,67200.0,9.8322,9.8421,9.7925,9.8421,67200.0
2007-08-20 13:00:00,9.93,9.94,9.91,9.93,85200.0,9.8421,9.852,9.8222,9.8421,85200.0
2007-08-20 13:10:00,9.93,9.94,9.88,9.9,189200.0,9.8421,9.852,9.7925,9.8123,189200.0
2007-08-20 13:20:00,9.9,9.95,9.9,9.94,172000.0,9.8123,9.8619,9.8123,9.852,172000.0
2007-08-20 13:30:00,9.94,9.95,9.91,9.95,61600.0,9.852,9.8619,9.8222,9.8619,61600.0
2007-08-20 13:40:00,9.94,9.99,9.94,9.99,152000.0,9.852,9.9015,9.852,9.9015,152000.0
2007-08-20 13:50:00,9.98,10.0,9.93,9.94,205600.0,9.8916,9.9114,9.8421,9.852,205600.0
2007-08-20 14:00:00,9.94,9.95,9.9,9.93,122000.0,9.852,9.8619,9.8123,9.8421,122000.0
2007-08-20 14:10:00,9.92,9.94,9.9,9.92,92000.0,9.8322,9.852,9.8123,9.8322,92000.0
2007-08-20 14:20:00,9.93,10.0,9.92,9.97,114400.0,9.8421,9.9114,9.8322,9.8817,114400.0
2007-08-20 14:30:00,9.97,10.03,9.95,10.03,134400.0,9.8817,9.9412,9.8619,9.9412,134400.0
2007-08-20 14:40:00,10.03,10.03,9.97,10.0,110800.0,9.9412,9.9412,9.8817,9.9114,110800.0
2007-08-20 14:50:00,10.0,10.02,9.95,9.97,163200.0,9.9114,9.9313,9.8619,9.8817,163200.0
2007-08-20 15:00:00,9.96,9.99,9.93,9.97,300000.0,9.8718,9.9015,9.8421,9.8817,300000.0
2007-08-20 15:10:00,9.97,10.01,9.93,9.98,149200.0,9.8817,9.9214,9.8421,9.8916,149200.0
2007-08-20 15:20:00,9.98,9.99,9.94,9.94,138400.0,9.8916,9.9015,9.852,9.852,138400.0
2007-08-20 15:30:00,9.94,10.0,9.9,9.96,231600.0,9.852,9.9114,9.8123,9.8718,231600.0
2007-08-20 15:40:00,9.96,9.97,9.89,9.92,209200.0,9.8718,9.8817,9.8024,9.8322,209200.0
2007-08-20 15:50:00,9.92,9.95,9.88,9.92,252000.0,9.8322,9.8619,9.7925,9.8322,252000.0
2007-08-21 09:30:00,9.95,10.04,9.89,9.95,340800.0,9.8619,9.9511,9.8024,9.8619,340800.0
2007-08-21 09:40:00,9.95,10.06,9.88,9.88,226800.0,9.8619,9.9709,9.7925,9.7925,226800.0
2007-08-21 09:50:00,9.88,9.95,9.82,9.86,276800.0,9.7925,9.8619,9.733,9.7727,276800.0
2007-08-21 10:00:00,9.86,9.86,9.75,9.79,186800.0,9.7727,9.7727,9.6637,9.7033,186800.0
2007-08-21 10:10:00,9.77,9.85,9.73,9.77,540000.0,9.6835,9.7628,9.6438,9.6835,540000.0
2007-08-21 10:20:00,9.76,9.79,9.74,9.75,248000.0,9.6736,9.7033,9.6537,9.6637,248000.0
2007-08-21 10:30:00,9.75,9.77,9.74,9.77,217600.0,9.6637,9.6835,9.6537,9.6835,217600.0
2007-08-21 10:40:00,9.76,9.78,9.74,9.74,157600.0,9.6736,9.6934,9.6537,9.6537,157600.0
2007-08-21 10:50:00,9.74,9.78,9.74,9.76,217600.0,9.6537,9.6934,9.6537,9.6736,217600.0
2007-08-21 11:00:00,9.76,9.78,9.75,9.76,214000.0,9.6736,9.6934,9.6637,9.6736,214000.0
2007-08-21 11:10:00,9.76,9.76,9.74,9.75,157200.0,9.6736,9.6736,9.6537,9.6637,157200.0
2007-08-21 11:20:00,9.76,9.8,9.74,9.78,196800.0,9.6736,9.7132,9.6537,9.6934,196800.0
2007-08-21 11:30:00,9.79,9.84,9.77,9.77,146400.0,9.7033,9.7529,9.6835,9.6835,146400.0
2007-08-21 11:40:00,9.78,9.81,9.75,9.75,123200.0,9.6934,9.7231,9.6637,9.6637,123200.0
2007-08-21 11:50:00,9.76,9.77,9.73,9.77,292000.0,9.6736,9.6835,9.6438,9.6835,292000.0
2007-08-21 12:00:00,9.77,9.77,9.71,9.73,399200.0,9.6835,9.6835,9.624,9.6438,399200.0
2007-08-21 12:10:00,9.73,9.74,9.72,9.74,175600.0,9.6438,9.6537,9.6339,9.6537,175600.0
2007-08-21 12:20:00,9.74,9.77,9.73,9.76,140800.0,9.6537,9.6835,9.6438,9.6736,140800.0
2007-08-21 12:30:00,9.75,9.76,9.73,9.74,116000.0,9.6637,9.6736,9.6438,9.6537,116000.0
2007-08-21 12:40:00,9.74,9.76,9.72,9.74,117200.0,9.6537,9.6736,9.6339,9.6537,117200.0
2007-08-21 12:50:00,9.73,9.76,9.72,9.75,84800.0,9.6438,9.6736,9.6339,9.6637,84800.0
2007-08-21 13:00:00,9.75,9.77,9.73,9.75,220400.0,9.6637,9.6835,9.6438,9.6637,220400.0
2007-08-21 13:10:00,9.75,9.84,9.74,9.84,162000.0,9.6637,9.7529,9.6537,9.7529,162000.0
2007-08-21 13:20:00,9.83,9.87,9.82,9.86,298800.0,9.7429,9.7826,9.733,9.7727,298800.0
2007-08-21 13:30:00,9.85,9.87,9.84,9.84,93600.0,9.7628,9.7826,9.7529,9.7529,93600.0
2007-08-21 13:40:00,9.84,9.84,9.81,9.81,109600.0,9.7529,9.7529,9.7231,9.7231,109600.0
2007-08-21 13:50:00,9.81,9.84,9.79,9.81,168800.0,9.7231,9.7529,9.7033,9.7231,168800.0
2007-08-21 14:00:00,9.81,9.86,9.81,9.85,66000.0,9.7231,9.7727,9.7231,9.7628,66000.0
2007-08-21 14:10:00,9.85,9.9,9.85,9.87,134400.0,9.7628,9.8123,9.7628,9.7826,134400.0
2007-08-21 14:20:00,9.87,9.9,9.86,9.9,187200.0,9.7826,9.8123,9.7727,9.8123,187200.0
2007-08-21 14:30:00,9.9,9.9,9.82,9.84,166800.0,9.8123,9.8123,9.733,9.7529,166800.0
2007-08-21 14:40:00,9.83,9.84,9.77,9.8,135200.0,9.7429,9.7529,9.6835,9.7132,135200.0
2007-08-21 14:50:00,9.8,9.85,9.79,9.85,133200.0,9.7132,9.7628,9.7033,9.7628,133200.0
2007-08-21 15:00:00,9.85,9.87,9.84,9.84,108400.0,9.7628,9.7826,9.7529,9.7529,108400.0
2007-08-21 15:10:00,9.85,9.89,9.85,9.86,115600.0,9.7628,9.8024,9.7628,9.7727,115600.0
2007-08-21 15:20:00,9.86,9.89,9.85,9.89,118800.0,9.7727,9.8024,9.7628,9.8024,118800.0
2007-08-21 15:30:00,9.89,9.9,9.81,9.87,230000.0,9.8024,9.8123,9.7231,9.7826,230000.0
2007-08-21 15:40:00,9.87,9.9,9.83,9.88,212400.0,9.7826,9.8123,9.7429,9.7925,212400.0
2007-08-21 15:50:00,9.89,9.92,9.86,9.88,227200.0,9.8024,9.8322,9.7727,9.7925,227200.0
2007-08-22 09:30:00,10.05,10.34,10.05,10.27,342000.0,9.961,10.2484,9.961,10.1791,342000.0
2007-08-22 09:40:00,10.26,10.3,10.16,10.18,267600.0,10.1691,10.2088,10.07,10.0898,267600.0
2007-08-22 09:50:00,10.16,10.17,9.97,9.97,230400.0,10.07,10.0799,9.8817,9.8817,230400.0
2007-08-22 10:00:00,9.99,10.05,9.99,10.03,250000.0,9.9015,9.961,9.9015,9.9412,250000.0
2007-08-22 10:10:00,10.03,10.06,10.02,10.05,185200.0,9.9412,9.9709,9.9313,9.961,185200.0
2007-08-22 10:20:00,10.04,10.13,10.04,10.13,206000.0,9.9511,10.0403,9.9511,10.0403,206000.0
2007-08-22 10:30:00,10.11,10.13,10.09,10.12,125600.0,10.0205,10.0403,10.0006,10.0304,125600.0
2007-08-22 10:40:00,10.12,10.2,10.11,10.18,146800.0,10.0304,10.1097,10.0205,10.0898,146800.0
2007-08-22 10:50:00,10.18,10.18,10.11,10.12,94400.0,10.0898,10.0898,10.0205,10.0304,94400.0
2007-08-22 11:00:00,10.12,10.12,10.06,10.1,144400.0,10.0304,10.0304,9.9709,10.0106,144400.0
2007-08-22 11:10:00,10.1,10.11,10.01,10.05,193200.0,10.0106,10.0205,9.9214,9.961,193200.0
2007-08-22 11:20:00,10.05,10.09,10.01,10.04,197600.0,9.961,10.0006,9.9214,9.9511,197600.0
2007-08-22 11:30:00,10.04,10.04,10.01,10.02,82000.0,9.9511,9.9511,9.9214,9.9313,82000.0
2007-08-22 11:40:00,10.02,10.03,10.01,10.01,83200.0,9.9313,9.9412,9.9214,9.9214,83200.0
2007-08-22 11:50:00,10.01,10.05,10.01,10.03,104400.0,9.9214,9.961,9.9214,9.9412,104400.0
2007-08-22 12:00:00,10.04,10.08,10.02,10.06,109600.0,9.9511,9.9907,9.9313,9.9709,109600.0
2007-08-22 12:10:00,10.06,10.06,10.02,10.05,99600.0,9.9709,9.9709,9.9313,9.961,99600.0
2007-08-22 12:20:00,10.05,10.05,10.03,10.04,97600.0,9.961,9.961,9.9412,9.9511,97600.0
2007-08-22 12:30:00,10.04,10.07,10.03,10.06,107600.0,9.9511,9.9808,9.9412,9.9709,107600.0
2007-08-22 12:40:00,10.06,10.07,10.01,10.03,219200.0,9.9709,9.9808,9.9214,9.9412,219200.0
2007-08-22 12:50:00,10.04,10.06,10.0,10.04,144800.0,9.9511,9.9709,9.9114,9.9511,144800.0
2007-08-22 13:00:00,10.04,10.06,9.97,9.99,200000.0,9.9511,9.9709,9.8817,9.9015,200000.0
2007-08-22 13:10:00,9.99,10.01,9.97,10.0,165200.0,9.9015,9.9214,9.8817,9.9114,165200.0
2007-08-22 13:20:00,10.0,10.03,9.99,10.02,75200.0,9.9114,9.9412,9.9015,9.9313,75200.0
2007-08-22 13:30:00,10.02,10.05,10.01,10.05,96400.0,9.9313,9.961,9.9214,9.961,96400.0
2007-08-22 13:40:00,10.04,10.06,10.03,10.04,168000.0,9.9511,9.9709,9.9412,9.9511,168000.0
2007-08-22 13:50:00,10.04,10.05,10.03,10.03,70000.0,9.9511,9.961,9.9412,9.9412,70000.0
2007-08-22 14:00:00,10.03,10.04,10.03,10.04,139200.0,9.9412,9.9511,9.9412,9.9511,139200.0
2007-08-22 14:10:00,10.04,10.06,10.0,10.03,189600.0,9.9511,9.9709,9.9114,9.9412,189600.0
2007-08-22 14:20:00,10.03,10.03,9.96,9.98,132800.0,9.9412,9.9412,9.8718,9.8916,132800.0
2007-08-22 14:30:00,9.98,9.99,9.91,9.91,254800.0,9.8916,9.9015,9.8222,9.8222,254800.0
2007-08-22 14:40:00,9.89,9.93,9.89,9.91,190800.0,9.8024,9.8421,9.8024,9.8222,190800.0
2007-08-22 14:50:00,9.91,9.94,9.85,9.86,312000.0,9.8222,9.852,9.7628,9.7727,312000.0
2007-08-22 15:00:00,9.87,9.92,9.86,9.89,195600.0,9.7826,9.8322,9.7727,9.8024,195600.0
2007-08-22 15:10:00,9.89,9.92,9.88,9.92,326800.0,9.8024,9.8322,9.7925,9.8322,326800.0
2007-08-22 15:20:00,9.91,9.94,9.87,9.87,174400.0,9.8222,9.852,9.7826,9.7826,174400.0
2007-08-22 15:30:00,9.87,9.9,9.84,9.88,410800.0,9.7826,9.8123,9.7529,9.7925,410800.0
2007-08-22 15:40:00,9.88,9.91,9.87,9.88,291200.0,9.7925,9.8222,9.7826,9.7925,291200.0
2007-08-22 15:50:00,9.88,9.92,9.87,9.92,464400.0,9.7925,9.8322,9.7826,9.8322,464400.0
2007-08-23 09:30:00,9.9,10.03,9.89,9.9,192800.0,9.8123,9.9412,9.8024,9.8123,192800.0
2007-08-23 09:40:00,9.89,9.92,9.83,9.83,531600.0,9.8024,9.8322,9.7429,9.7429,531600.0
2007-08-23 09:50:00,9.83,9.86,9.77,9.81,335200.0,9.7429,9.7727,9.6835,9.7231,335200.0
2007-08-23 10:00:00,9.81,9.83,9.78,9.8,232800.0,9.7231,9.7429,9.6934,9.7132,232800.0
2007-08-23 10:10:00,9.81,9.84,9.8,9.84,189200.0,9.7231,9.7529,9.7132,9.7529,189200.0
2007-08-23 10:20:00,9.83,9.88,9.82,9.87,196000.0,9.7429,9.7925,9.733,9.7826,196000.0
2007-08-23 10:30:00,9.86,9.89,9.84,9.88,197600.0,9.7727,9.8024,9.7529,9.7925,197600.0
2007-08-23 10:40:00,9.88,9.92,9.87,9.92,161200.0,9.7925,9.8322,9.7826,9.8322,161200.0
2007-08-23 10:50:00,9.92,9.94,9.89,9.89,68800.0,9.8322,9.852,9.8024,9.8024,68800.0
2007-08-23 11:00:00,9.9,9.9,9.82,9.84,121200.0,9.8123,9.8123,9.733,9.7529,121200.0
2007-08-23 11:10:00,9.85,9.88,9.84,9.88,56800.0,9.7628,9.7925,9.7529,9.7925,56800.0
2007-08-23 11:20:00,9.87,9.92,9.87,9.88,137600.0,9.7826,9.8322,9.7826,9.7925,137600.0
2007-08-23 11:30:00,9.88,9.92,9.87,9.89,66000.0,9.7925,9.8322,9.7826,9.8024,66000.0
2007-08-23 11:40:00,9.89,9.89,9.84,9.84,94000.0,9.8024,9.8024,9.7529,9.7529,94000.0
2007-08-23 11:50:00,9.83,9.85,9.78,9.78,158400.0,9.7429,9.7628,9.6934,9.6934,158400.0
2007-08-23 12:00:00,9.78,9.8,9.77,9.77,96000.0,9.6934,9.7132,9.6835,9.6835,96000.0
2007-08-23 12:10:00,9.77,9.77,9.74,9.76,256800.0,9.6835,9.6835,9.6537,9.6736,256800.0
2007-08-23 12:20:00,9.77,9.78,9.75,9.77,44800.0,9.6835,9.6934,9.6637,9.6835,44800.0
2007-08-23 12:30:00,9.77,9.81,9.77,9.79,142000.0,9.6835,9.7231,9.6835,9.7033,142000.0
2007-08-23 12:40:00,9.8,9.81,9.77,9.78,59600.0,9.7132,9.7231,9.6835,9.6934,59600.0
2007-08-23 12:50:00,9.78,9.78,9.74,9.74,254800.0,9.6934,9.6934,9.6537,9.6537,254800.0
2007-08-23 13:00:00,9.75,9.77,9.74,9.76,62000.0,9.6637,9.6835,9.6537,9.6736,62000.0
2007-08-23 13:10:00,9.76,9.79,9.75,9.75,74000.0,9.6736,9.7033,9.6637,9.6637,74000.0
2007-08-23 13:20:00,9.76,9.77,9.75,9.76,44800.0,9.6736,9.6835,9.6637,9.6736,44800.0
2007-08-23 13:30:00,9.77,9.86,9.76,9.83,139600.0,9.6835,9.7727,9.6736,9.7429,139600.0
2007-08-23 13:40:00,9.83,9.86,9.83,9.85,135600.0,9.7429,9.7727,9.7429,9.7628,135600.0
2007-08-23 13:50:00,9.84,9.87,9.84,9.85,100400.0,9.7529,9.7826,9.7529,9.7628,100400.0
2007-08-23 14:00:00,9.85,9.9,9.85,9.89,142400.0,9.7628,9.8123,9.7628,9.8024,142400.0
2007-08-23 14:10:00,9.89,9.89,9.86,9.86,68400.0,9.8024,9.8024,9.7727,9.7727,68400.0
2007-08-23 14:20:00,9.86,9.86,9.84,9.84,45600.0,9.7727,9.7727,9.7529,9.7529,45600.0
2007-08-23 14:30:00,9.84,9.85,9.81,9.85,69200.0,9.7529,9.7628,9.7231,9.7628,69200.0
2007-08-23 14:40:00,9.84,9.86,9.8,9.86,66800.0,9.7529,9.7727,9.7132,9.7727,66800.0
2007-08-23 14:50:00,9.86,9.87,9.83,9.84,67200.0,9.7727,9.7826,9.7429,9.7529,67200.0
2007-08-23 15:00:00,9.84,9.85,9.82,9.84,61600.0,9.7529,9.7628,9.733,9.7529,61600.0
2007-08-23 15:10:00,9.84,9.88,9.82,9.87,100800.0,9.7529,9.7925,9.733,9.7826,100800.0
2007-08-23 15:20:00,9.87,9.9,9.86,9.86,79600.0,9.7826,9.8123,9.7727,9.7727,79600.0
2007-08-23 15:30:00,9.87,9.88,9.81,9.83,82000.0,9.7826,9.7925,9.7231,9.7429,82000.0
2007-08-23 15:40:00,9.82,9.88,9.82,9.87,96400.0,9.733,9.7925,9.733,9.7826,96400.0
2007-08-23 15:50:00,9.87,9.88,9.83,9.87,101200.0,9.7826,9.7925,9.7429,9.7826,101200.0
2007-08-24 09:30:00,9.83,9.88,9.77,9.81,80400.0,9.7429,9.7925,9.6835,9.7231,80400.0
2007-08-24 09:40:00,9.81,9.92,9.81,9.91,74400.0,9.7231,9.8322,9.7231,9.8222,74400.0
2007-08-24 09:50:00,9.9,9.91,9.86,9.9,95200.0,9.8123,9.8222,9.7727,9.8123,95200.0
2007-08-24 10:00:00,9.9,10.03,9.89,9.9,396400.0,9.8123,9.9412,9.8024,9.8123,396400.0
2007-08-24 10:10:00,9.9,9.91,9.88,9.88,122800.0,9.8123,9.8222,9.7925,9.7925,122800.0
2007-08-24 10:20:00,9.87,9.88,9.83,9.85,239600.0,9.7826,9.7925,9.7429,9.7628,239600.0
2007-08-24 10:30:00,9.85,9.9,9.85,9.88,48000.0,9.7628,9.8123,9.7628,9.7925,48000.0
2007-08-24 10:40:00,9.88,9.89,9.86,9.86,61200.0,9.7925,9.8024,9.7727,9.7727,61200.0
2007-08-24 10:50:00,9.86,9.91,9.86,9.9,88000.0,9.7727,9.8222,9.7727,9.8123,88000.0
2007-08-24 11:00:00,9.9,9.91,9.9,9.9,41200.0,9.8123,9.8222,9.8123,9.8123,41200.0
2007-08-24 11:10:00,9.9,9.9,9.88,9.89,118800.0,9.8123,9.8123,9.7925,9.8024,118800.0
2007-08-24 11:20:00,9.88,9.91,9.88,9.88,104000.0,9.7925,9.8222,9.7925,9.7925,104000.0
2007-08-24 11:30:00,9.88,9.9,9.88,9.88,51600.0,9.7925,9.8123,9.7925,9.7925,51600.0
2007-08-24 11:40:00,9.88,9.96,9.88,9.95,73600.0,9.7925,9.8718,9.7925,9.8619,73600.0
2007-08-24 11:50:00,9.96,9.99,9.95,9.98,150400.0,9.8718,9.9015,9.8619,9.8916,150400.0
2007-08-24 12:00:00,9.98,9.99,9.96,9.97,120400.0,9.8916,9.9015,9.8718,9.8817,120400.0
2007-08-24 12:10:00,9.96,10.02,9.96,10.01,284000.0,9.8718,9.9313,9.8718,9.9214,284000.0
2007-08-24 12:20:00,10.02,10.04,10.0,10.01,212000.0,9.9313,9.9511,9.9114,9.9214,212000.0
2007-08-24 12:30:00,10.01,10.03,10.01,10.03,34400.0,9.9214,9.9412,9.9214,9.9412,34400.0
2007-08-24 12:40:00,10.03,10.03,10.01,10.03,32800.0,9.9412,9.9412,9.9214,9.9412,32800.0
2007-08-24 12:50:00,10.03,10.07,10.02,10.07,196000.0,9.9412,9.9808,9.9313,9.9808,196000.0
2007-08-24 13:00:00,10.06,10.13,10.06,10.06,124400.0,9.9709,10.0403,9.9709,9.9709,124400.0
2007-08-24 13:10:00,10.07,10.08,10.06,10.07,63200.0,9.9808,9.9907,9.9709,9.9808,63200.0
2007-08-24 13:20:00,10.08,10.12,10.06,10.11,102800.0,9.9907,10.0304,9.9709,10.0205,102800.0
2007-08-24 13:30:00,10.11,10.11,10.08,10.08,67600.0,10.0205,10.0205,9.9907,9.9907,67600.0
2007-08-24 13:40:00,10.08,10.1,10.07,10.08,124800.0,9.9907,10.0106,9.9808,9.9907,124800.0
2007-08-24 13:50:00,10.08,10.13,10.08,10.13,232400.0,9.9907,10.0403,9.9907,10.0403,232400.0
2007-08-24 14:00:00,10.13,10.19,10.13,10.18,147200.0,10.0403,10.0998,10.0403,10.0898,147200.0
2007-08-24 14:10:00,10.18,10.28,10.18,10.28,246800.0,10.0898,10.189,10.0898,10.189,246800.0
2007-08-24 14:20:00,10.26,10.28,10.22,10.24,146400.0,10.1691,10.189,10.1295,10.1493,146400.0
2007-08-24 14:30:00,10.24,10.3,10.23,10.26,188400.0,10.1493,10.2088,10.1394,10.1691,188400.0
2007-08-24 14:40:00,10.26,10.33,10.25,10.32,136800.0,10.1691,10.2385,10.1592,10.2286,136800.0
2007-08-24 14:50:00,10.32,10.36,10.31,10.34,226000.0,10.2286,10.2683,10.2187,10.2484,226000.0
2007-08-24 15:00:00,10.33,10.35,10.31,10.34,141200.0,10.2385,10.2583,10.2187,10.2484,141200.0
2007-08-24 15:10:00,10.34,10.34,10.32,10.33,108400.0,10.2484,10.2484,10.2286,10.2385,108400.0
2007-08-24 15:20:00,10.33,10.36,10.31,10.34,138000.0,10.2385,10.2683,10.2187,10.2484,138000.0
2007-08-24 15:30:00,10.34,10.37,10.34,10.35,187200.0,10.2484,10.2782,10.2484,10.2583,187200.0
2007-08-24 15:40:00,10.35,10.37,10.3,10.31,198000.0,10.2583,10.2782,10.2088,10.2187,198000.0
2007-08-24 15:50:00,10.31,10.39,10.31,10.39,353200.0,10.2187,10.298,10.2187,10.298,353200.0
2007-08-27 09:30:00,10.23,10.3,10.23,10.28,119600.0,10.1394,10.2088,10.1394,10.189,119600.0
2007-08-27 09:40:00,10.28,10.32,10.24,10.31,79200.0,10.189,10.2286,10.1493,10.2187,79200.0
2007-08-27 09:50:00,10.3,10.4,10.28,10.39,128000.0,10.2088,10.3079,10.189,10.298,128000.0
2007-08-27 10:00:00,10.4,10.4,10.27,10.27,119600.0,10.3079,10.3079,10.1791,10.1791,119600.0
2007-08-27 10:10:00,10.28,10.28,10.24,10.26,140400.0,10.189,10.189,10.1493,10.1691,140400.0
2007-08-27 10:20:00,10.26,10.33,10.25,10.28,170800.0,10.1691,10.2385,10.1592,10.189,170800.0
2007-08-27 10:30:00,10.27,10.28,10.24,10.26,180000.0,10.1791,10.189,10.1493,10.1691,180000.0
2007-08-27 10:40:00,10.26,10.27,10.19,10.22,92800.0,10.1691,10.1791,10.0998,10.1295,92800.0
2007-08-27 10:50:00,10.23,10.24,10.21,10.22,36000.0,10.1394,10.1493,10.1196,10.1295,36000.0
2007-08-27 11:00:00,10.21,10.22,10.17,10.18,81200.0,10.1196,10.1295,10.0799,10.0898,81200.0
2007-08-27 11:10:00,10.18,10.26,10.17,10.22,106800.0,10.0898,10.1691,10.0799,10.1295,106800.0
2007-08-27 11:20:00,10.22,10.27,10.22,10.24,102400.0,10.1295,10.1791,10.1295,10.1493,102400.0
2007-08-27 11:30:00,10.24,10.26,10.22,10.22,100400.0,10.1493,10.1691,10.1295,10.1295,100400.0
2007-08-27 11:40:00,10.23,10.23,10.17,10.19,108000.0,10.1394,10.1394,10.0799,10.0998,108000.0
2007-08-27 11:50:00,10.19,10.22,10.19,10.19,143600.0,10.0998,10.1295,10.0998,10.0998,143600.0
2007-08-27 12:00:00,10.19,10.21,10.18,10.19,100800.0,10.0998,10.1196,10.0898,10.0998,100800.0
2007-08-27 12:10:00,10.19,10.26,10.19,10.23,203200.0,10.0998,10.1691,10.0998,10.1394,203200.0
2007-08-27 12:20:00,10.24,10.26,10.23,10.25,107600.0,10.1493,10.1691,10.1394,10.1592,107600.0
2007-08-27 12:30:00,10.25,10.28,10.24,10.26,82000.0,10.1592,10.189,10.1493,10.1691,82000.0
2007-08-27 12:40:00,10.27,10.27,10.2,10.23,82800.0,10.1791,10.1791,10.1097,10.1394,82800.0
2007-08-27 12:50:00,10.23,10.27,10.2,10.27,93600.0,10.1394,10.1791,10.1097,10.1791,93600.0
2007-08-27 13:00:00,10.27,10.28,10.23,10.24,118800.0,10.1791,10.189,10.1394,10.1493,118800.0
2007-08-27 13:10:00,10.24,10.24,10.22,10.22,84800.0,10.1493,10.1493,10.1295,10.1295,84800.0
2007-08-27 13:20:00,10.22,10.23,10.2,10.23,96800.0,10.1295,10.1394,10.1097,10.1394,96800.0
2007-08-27 13:30:00,10.23,10.24,10.21,10.21,76800.0,10.1394,10.1493,10.1196,10.1196,76800.0
2007-08-27 13:40:00,10.21,10.26,10.2,10.24,124400.0,10.1196,10.1691,10.1097,10.1493,124400.0
2007-08-27 13:50:00,10.25,10.27,10.21,10.27,130800.0,10.1592,10.1791,10.1196,10.1791,130800.0
2007-08-27 14:00:00,10.27,10.28,10.25,10.25,101600.0,10.1791,10.189,10.1592,10.1592,101600.0
2007-08-27 14:10:00,10.26,10.28,10.25,10.26,46800.0,10.1691,10.189,10.1592,10.1691,46800.0
2007-08-27 14:20:00,10.26,10.27,10.21,10.25,231200.0,10.1691,10.1791,10.1196,10.1592,231200.0
2007-08-27 14:30:00,10.25,10.28,10.24,10.27,77600.0,10.1592,10.189,10.1493,10.1791,77600.0
2007-08-27 14:40:00,10.27,10.28,10.24,10.26,180000.0,10.1791,10.189,10.1493,10.1691,180000.0
2007-08-27 14:50:00,10.27,10.27,10.25,10.26,46800.0,10.1791,10.1791,10.1592,10.1691,46800.0
2007-08-27 15:00:00,10.26,10.26,10.22,10.22,70000.0,10.1691,10.1691,10.1295,10.1295,70000.0
2007-08-27 15:10:00,10.22,10.24,10.21,10.23,214400.0,10.1295,10.1493,10.1196,10.1394,214400.0
2007-08-27 15:20:00,10.23,10.23,10.21,10.23,82000.0,10.1394,10.1394,10.1196,10.1394,82000.0
2007-08-27 15:30:00,10.22,10.22,10.2,10.22,99600.0,10.1295,10.1295,10.1097,10.1295,99600.0
2007-08-27 15:40:00,10.22,10.26,10.21,10.24,196000.0,10.1295,10.1691,10.1196,10.1493,196000.0
2007-08-27 15:50:00,10.22,10.25,10.13,10.14,484400.0,10.1295,10.1592,10.0403,10.0502,484400.0
2007-08-28 09:30:00,10.0,10.01,9.85,9.9,330800.0,9.9114,9.9214,9.7628,9.8123,330800.0
2007-08-28 09:40:00,9.9,9.96,9.89,9.96,264400.0,9.8123,9.8718,9.8024,9.8718,264400.0
2007-08-28 09:50:00,9.97,10.03,9.96,9.99,79600.0,9.8817,9.9412,9.8718,9.9015,79600.0
2007-08-28 10:00:00,10.0,10.01,9.88,9.91,223600.0,9.9114,9.9214,9.7925,9.8222,223600.0
2007-08-28 10:10:00,9.91,9.95,9.9,9.94,106400.0,9.8222,9.8619,9.8123,9.852,106400.0
2007-08-28 10:20:00,9.95,9.98,9.95,9.97,47600.0,9.8619,9.8916,9.8619,9.8817,47600.0
2007-08-28 10:30:00,9.96,9.96,9.94,9.94,30000.0,9.8718,9.8718,9.852,9.852,30000.0
2007-08-28 10:40:00,9.95,9.95,9.91,9.91,29200.0,9.8619,9.8619,9.8222,9.8222,29200.0
2007-08-28 10:50:00,9.9,9.9,9.85,9.87,104000.0,9.8123,9.8123,9.7628,9.7826,104000.0
2007-08-28 11:00:00,9.88,9.9,9.85,9.88,62000.0,9.7925,9.8123,9.7628,9.7925,62000.0
2007-08-28 11:10:00,9.88,9.9,9.88,9.89,24400.0,9.7925,9.8123,9.7925,9.8024,24400.0
2007-08-28 11:20:00,9.88,9.89,9.87,9.88,48400.0,9.7925,9.8024,9.7826,9.7925,48400.0
2007-08-28 11:30:00,9.88,9.93,9.88,9.93,26400.0,9.7925,9.8421,9.7925,9.8421,26400.0
2007-08-28 11:40:00,9.92,9.94,9.92,9.92,41200.0,9.8322,9.852,9.8322,9.8322,41200.0
2007-08-28 11:50:00,9.92,9.94,9.92,9.93,24800.0,9.8322,9.852,9.8322,9.8421,24800.0
2007-08-28 12:00:00,9.93,9.95,9.93,9.94,25600.0,9.8421,9.8619,9.8421,9.852,25600.0
2007-08-28 12:10:00,9.94,9.96,9.93,9.93,47200.0,9.852,9.8718,9.8421,9.8421,47200.0
2007-08-28 12:20:00,9.94,9.96,9.93,9.96,20000.0,9.852,9.8718,9.8421,9.8718,20000.0
2007-08-28 12:30:00,9.96,9.99,9.95,9.97,33600.0,9.8718,9.9015,9.8619,9.8817,33600.0
2007-08-28 12:40:00,9.97,10.01,9.97,9.97,116400.0,9.8817,9.9214,9.8817,9.8817,116400.0
2007-08-28 12:50:00,9.97,10.0,9.97,9.97,20800.0,9.8817,9.9114,9.8817,9.8817,20800.0
2007-08-28 13:00:00,9.97,10.02,9.97,9.99,61200.0,9.8817,9.9313,9.8817,9.9015,61200.0
2007-08-28 13:10:00,9.99,9.99,9.93,9.94,15600.0,9.9015,9.9015,9.8421,9.852,15600.0
2007-08-28 13:20:00,9.93,9.94,9.93,9.94,28400.0,9.8421,9.852,9.8421,9.852,28400.0
2007-08-28 13:30:00,9.94,9.96,9.94,9.96,42000.0,9.852,9.8718,9.852,9.8718,42000.0
2007-08-28 13:40:00,9.96,10.0,9.95,9.99,54000.0,9.8718,9.9114,9.8619,9.9015,54000.0
2007-08-28 13:50:00,9.99,10.0,9.99,10.0,22800.0,9.9015,9.9114,9.9015,9.9114,22800.0
2007-08-28 14:00:00,10.0,10.01,9.94,9.96,69200.0,9.9114,9.9214,9.852,9.8718,69200.0
2007-08-28 14:10:00,9.95,9.95,9.94,9.95,23200.0,9.8619,9.8619,9.852,9.8619,23200.0
2007-08-28 14:20:00,9.95,10.01,9.95,10.01,105600.0,9.8619,9.9214,9.8619,9.9214,105600.0
2007-08-28 14:30:00,10.01,10.01,9.96,9.96,110000.0,9.9214,9.9214,9.8718,9.8718,110000.0
2007-08-28 14:40:00,9.96,10.02,9.96,10.01,78400.0,9.8718,9.9313,9.8718,9.9214,78400.0
2007-08-28 14:50:00,10.02,10.05,10.0,10.03,201600.0,9.9313,9.961,9.9114,9.9412,201600.0
2007-08-28 15:00:00,10.03,10.04,10.03,10.04,148000.0,9.9412,9.9511,9.9412,9.9511,148000.0
2007-08-28 15:10:00,10.03,10.03,9.98,9.99,82800.0,9.9412,9.9412,9.8916,9.9015,82800.0
2007-08-28 15:20:00,9.99,10.0,9.95,9.96,103200.0,9.9015,9.9114,9.8619,9.8718,103200.0
2007-08-28 15:30:00,9.96,9.97,9.94,9.94,117200.0,9.8718,9.8817,9.852,9.852,117200.0
2007-08-28 15:40:00,9.94,9.95,9.9,9.95,140000.0,9.852,9.8619,9.8123,9.8619,140000.0
2007-08-28 15:50:00,9.94,9.96,9.9,9.95,290400.0,9.852,9.8718,9.8123,9.8619,290400.0
2007-08-29 09:30:00,9.98,10.13,9.98,10.02,66400.0,9.8916,10.0403,9.8916,9.9313,66400.0
2007-08-29 09:40:00,10.03,10.08,10.02,10.07,96800.0,9.9412,9.9907,9.9313,9.9808,96800.0
2007-08-29 09:50:00,10.09,10.11,10.06,10.1,67600.0,10.0006,10.0205,9.9709,10.0106,67600.0
2007-08-29 10:00:00,10.1,10.1,10.06,10.07,16400.0,10.0106,10.0106,9.9709,9.9808,16400.0
2007-08-29 10:10:00,10.06,10.06,9.97,9.99,106000.0,9.9709,9.9709,9.8817,9.9015,106000.0
2007-08-29 10:20:00,9.99,10.02,9.97,9.98,72000.0,9.9015,9.9313,9.8817,9.8916,72000.0
2007-08-29 10:30:00,9.98,9.99,9.97,9.97,31600.0,9.8916,9.9015,9.8817,9.8817,31600.0
2007-08-29 10:40:00,9.97,9.99,9.97,9.98,30400.0,9.8817,9.9015,9.8817,9.8916,30400.0
2007-08-29 10:50:00,9.98,10.05,9.98,10.05,82400.0,9.8916,9.961,9.8916,9.961,82400.0
2007-08-29 11:00:00,10.05,10.09,10.05,10.06,31200.0,9.961,10.0006,9.961,9.9709,31200.0
2007-08-29 11:10:00,10.07,10.07,10.05,10.06,17600.0,9.9808,9.9808,9.961,9.9709,17600.0
2007-08-29 11:20:00,10.06,10.09,10.06,10.09,28000.0,9.9709,10.0006,9.9709,10.0006,28000.0
2007-08-29 11:30:00,10.08,10.08,10.07,10.07,26000.0,9.9907,9.9907,9.9808,9.9808,26000.0
2007-08-29 11:40:00,10.08,10.09,10.07,10.09,22800.0,9.9907,10.0006,9.9808,10.0006,22800.0
2007-08-29 11:50:00,10.09,10.09,10.04,10.05,44400.0,10.0006,10.0006,9.9511,9.961,44400.0
2007-08-29 12:00:00,10.04,10.04,10.01,10.01,39600.0,9.9511,9.9511,9.9214,9.9214,39600.0
2007-08-29 12:10:00,10.02,10.05,10.02,10.05,45600.0,9.9313,9.961,9.9313,9.961,45600.0
2007-08-29 12:20:00,10.05,10.05,10.01,10.01,36000.0,9.961,9.961,9.9214,9.9214,36000.0
2007-08-29 12:30:00,10.01,10.02,9.99,10.0,18400.0,9.9214,9.9313,9.9015,9.9114,18400.0
2007-08-29 12:40:00,10.0,10.03,9.99,10.02,22800.0,9.9114,9.9412,9.9015,9.9313,22800.0
2007-08-29 12:50:00,10.01,10.01,9.97,9.99,38400.0,9.9214,9.9214,9.8817,9.9015,38400.0
2007-08-29 13:00:00,9.99,10.01,9.98,9.99,24400.0,9.9015,9.9214,9.8916,9.9015,24400.0
2007-08-29 13:10:00,9.99,10.02,9.98,9.99,30800.0,9.9015,9.9313,9.8916,9.9015,30800.0
2007-08-29 13:20:00,9.99,10.0,9.95,9.95,38000.0,9.9015,9.9114,9.8619,9.8619,38000.0
2007-08-29 13:30:00,9.95,9.96,9.94,9.95,29600.0,9.8619,9.8718,9.852,9.8619,29600.0
2007-08-29 13:40:00,9.95,9.98,9.95,9.96,23200.0,9.8619,9.8916,9.8619,9.8718,23200.0
2007-08-29 13:50:00,9.96,9.98,9.95,9.97,23600.0,9.8718,9.8916,9.8619,9.8817,23600.0
2007-08-29 14:00:00,9.97,10.03,9.97,10.01,45600.0,9.8817,9.9412,9.8817,9.9214,45600.0
2007-08-29 14:10:00,10.01,10.01,9.98,9.99,35200.0,9.9214,9.9214,9.8916,9.9015,35200.0
2007-08-29 14:20:00,9.99,10.0,9.99,10.0,15200.0,9.9015,9.9114,9.9015,9.9114,15200.0
2007-08-29 14:30:00,9.99,10.04,9.98,10.03,55600.0,9.9015,9.9511,9.8916,9.9412,55600.0
2007-08-29 14:40:00,10.04,10.04,10.0,10.01,33600.0,9.9511,9.9511,9.9114,9.9214,33600.0
2007-08-29 14:50:00,10.01,10.02,10.0,10.02,32400.0,9.9214,9.9313,9.9114,9.9313,32400.0
2007-08-29 15:00:00,10.02,10.05,10.02,10.05,46000.0,9.9313,9.961,9.9313,9.961,46000.0
2007-08-29 15:10:00,10.05,10.1,10.05,10.08,79200.0,9.961,10.0106,9.961,9.9907,79200.0
2007-08-29 15:20:00,10.08,10.15,10.05,10.15,174000.0,9.9907,10.0601,9.961,10.0601,174000.0
2007-08-29 15:30:00,10.15,10.15,10.12,10.12,74000.0,10.0601,10.0601,10.0304,10.0304,74000.0
2007-08-29 15:40:00,10.13,10.15,10.12,10.15,96400.0,10.0403,10.0601,10.0304,10.0601,96400.0
2007-08-29 15:50:00,10.16,10.17,10.13,10.13,101200.0,10.07,10.0799,10.0403,10.0403,101200.0
2007-08-30 09:30:00,9.96,10.06,9.91,10.06,62400.0,9.8718,9.9709,9.8222,9.9709,62400.0
2007-08-30 09:40:00,10.07,10.13,10.06,10.09,120000.0,9.9808,10.0403,9.9709,10.0006,120000.0
2007-08-30 09:50:00,10.09,10.17,10.09,10.12,198400.0,10.0006,10.0799,10.0006,10.0304,198400.0
2007-08-30 10:00:00,10.13,10.2,10.12,10.18,180400.0,10.0403,10.1097,10.0304,10.0898,180400.0
2007-08-30 10:10:00,10.18,10.19,10.13,10.17,127600.0,10.0898,10.0998,10.0403,10.0799,127600.0
2007-08-30 10:20:00,10.17,10.25,10.17,10.23,131200.0,10.0799,10.1592,10.0799,10.1394,131200.0
2007-08-30 10:30:00,10.22,10.27,10.21,10.24,242000.0,10.1295,10.1791,10.1196,10.1493,242000.0
2007-08-30 10:40:00,10.24,10.24,10.16,10.21,145200.0,10.1493,10.1493,10.07,10.1196,145200.0
2007-08-30 10:50:00,10.2,10.26,10.2,10.23,61200.0,10.1097,10.1691,10.1097,10.1394,61200.0
2007-08-30 11:00:00,10.23,10.25,10.22,10.24,114000.0,10.1394,10.1592,10.1295,10.1493,114000.0
2007-08-30 11:10:00,10.23,10.3,10.23,10.28,151600.0,10.1394,10.2088,10.1394,10.189,151600.0
2007-08-30 11:20:00,10.27,10.29,10.23,10.27,207600.0,10.1791,10.1989,10.1394,10.1791,207600.0
2007-08-30 11:30:00,10.27,10.27,10.18,10.2,62400.0,10.1791,10.1791,10.0898,10.1097,62400.0
2007-08-30 11:40:00,10.2,10.27,10.2,10.27,52000.0,10.1097,10.1791,10.1097,10.1791,52000.0
2007-08-30 11:50:00,10.27,10.28,10.26,10.27,27600.0,10.1791,10.189,10.1691,10.1791,27600.0
2007-08-30 12:00:00,10.27,10.27,10.23,10.23,62800.0,10.1791,10.1791,10.1394,10.1394,62800.0
2007-08-30 12:10:00,10.24,10.24,10.19,10.19,42800.0,10.1493,10.1493,10.0998,10.0998,42800.0
2007-08-30 12:20:00,10.18,10.2,10.15,10.2,46000.0,10.0898,10.1097,10.0601,10.1097,46000.0
2007-08-30 12:30:00,10.2,10.22,10.18,10.21,32000.0,10.1097,10.1295,10.0898,10.1196,32000.0
2007-08-30 12:40:00,10.21,10.22,10.2,10.2,20400.0,10.1196,10.1295,10.1097,10.1097,20400.0
2007-08-30 12:50:00,10.21,10.21,10.17,10.18,35200.0,10.1196,10.1196,10.0799,10.0898,35200.0
2007-08-30 13:00:00,10.18,10.19,10.17,10.17,47200.0,10.0898,10.0998,10.0799,10.0799,47200.0
2007-08-30 13:10:00,10.17,10.17,10.13,10.14,40400.0,10.0799,10.0799,10.0403,10.0502,40400.0
2007-08-30 13:20:00,10.14,10.14,10.07,10.07,53200.0,10.0502,10.0502,9.9808,9.9808,53200.0
2007-08-30 13:30:00,10.07,10.07,10.03,10.05,86400.0,9.9808,9.9808,9.9412,9.961,86400.0
2007-08-30 13:40:00,10.04,10.05,10.01,10.02,100800.0,9.9511,9.961,9.9214,9.9313,100800.0
2007-08-30 13:50:00,10.02,10.05,10.02,10.05,80000.0,9.9313,9.961,9.9313,9.961,80000.0
2007-08-30 14:00:00,10.06,10.06,10.03,10.03,94800.0,9.9709,9.9709,9.9412,9.9412,94800.0
2007-08-30 14:10:00,10.03,10.03,9.98,9.99,107600.0,9.9412,9.9412,9.8916,9.9015,107600.0
2007-08-30 14:20:00,9.99,10.0,9.98,9.98,51200.0,9.9015,9.9114,9.8916,9.8916,51200.0
2007-08-30 14:30:00,9.99,9.99,9.94,9.94,100400.0,9.9015,9.9015,9.852,9.852,100400.0
2007-08-30 14:40:00,9.94,9.94,9.9,9.91,122000.0,9.852,9.852,9.8123,9.8222,122000.0
2007-08-30 14:50:00,9.92,9.93,9.89,9.9,100400.0,9.8322,9.8421,9.8024,9.8123,100400.0
2007-08-30 15:00:00,9.9,9.96,9.9,9.96,136000.0,9.8123,9.8718,9.8123,9.8718,136000.0
2007-08-30 15:10:00,9.95,9.98,9.95,9.97,90800.0,9.8619,9.8916,9.8619,9.8817,90800.0
2007-08-30 15:20:00,9.97,10.0,9.93,9.95,293600.0,9.8817,9.9114,9.8421,9.8619,293600.0
2007-08-30 15:30:00,9.94,9.97,9.94,9.95,124400.0,9.852,9.8817,9.852,9.8619,124400.0
2007-08-30 15:40:00,9.94,9.97,9.92,9.93,190000.0,9.852,9.8817,9.8322,9.8421,190000.0
2007-08-30 15:50:00,9.93,9.96,9.9,9.94,148400.0,9.8421,9.8718,9.8123,9.852,148400.0
2007-08-31 09:30:00,10.2,10.22,10.09,10.15,90800.0,10.1097,10.1295,10.0006,10.0601,90800.0
2007-08-31 09:40:00,10.16,10.21,10.08,10.09,129600.0,10.07,10.1196,9.9907,10.0006,129600.0
2007-08-31 09:50:00,10.09,10.18,10.08,10.17,82000.0,10.0006,10.0898,9.9907,10.0799,82000.0
2007-08-31 10:00:00,10.18,10.19,10.08,10.19,146800.0,10.0898,10.0998,9.9907,10.0998,146800.0
2007-08-31 10:10:00,10.19,10.23,10.18,10.22,149600.0,10.0998,10.1394,10.0898,10.1295,149600.0
2007-08-31 10:20:00,10.22,10.24,10.2,10.23,72400.0,10.1295,10.1493,10.1097,10.1394,72400.0
2007-08-31 10:30:00,10.23,10.25,10.22,10.23,80400.0,10.1394,10.1592,10.1295,10.1394,80400.0
2007-08-31 10:40:00,10.23,10.23,10.14,10.14,44800.0,10.1394,10.1394,10.0502,10.0502,44800.0
2007-08-31 10:50:00,10.14,10.15,10.13,10.13,60000.0,10.0502,10.0601,10.0403,10.0403,60000.0
2007-08-31 11:00:00,10.13,10.15,10.07,10.07,54400.0,10.0403,10.0601,9.9808,9.9808,54400.0
2007-08-31 11:10:00,10.08,10.13,10.06,10.12,65200.0,9.9907,10.0403,9.9709,10.0304,65200.0
2007-08-31 11:20:00,10.12,10.16,10.11,10.16,109200.0,10.0304,10.07,10.0205,10.07,109200.0
2007-08-31 11:30:00,10.16,10.18,10.15,10.18,32800.0,10.07,10.0898,10.0601,10.0898,32800.0
2007-08-31 11:40:00,10.18,10.2,10.18,10.19,30000.0,10.0898,10.1097,10.0898,10.0998,30000.0
2007-08-31 11:50:00,10.19,10.2,10.18,10.2,17600.0,10.0998,10.1097,10.0898,10.1097,17600.0
2007-08-31 12:00:00,10.2,10.2,10.17,10.19,54000.0,10.1097,10.1097,10.0799,10.0998,54000.0
2007-08-31 12:10:00,10.18,10.19,10.16,10.17,34400.0,10.0898,10.0998,10.07,10.0799,34400.0
2007-08-31 12:20:00,10.17,10.2,10.17,10.19,20400.0,10.0799,10.1097,10.0799,10.0998,20400.0
2007-08-31 12:30:00,10.2,10.24,10.2,10.24,50400.0,10.1097,10.1493,10.1097,10.1493,50400.0
2007-08-31 12:40:00,10.24,10.24,10.23,10.23,27600.0,10.1493,10.1493,10.1394,10.1394,27600.0
2007-08-31 12:50:00,10.23,10.27,10.23,10.27,132800.0,10.1394,10.1791,10.1394,10.1791,132800.0
2007-08-31 13:00:00,10.27,10.27,10.23,10.24,48800.0,10.1791,10.1791,10.1394,10.1493,48800.0
2007-08-31 13:10:00,10.24,10.27,10.23,10.25,64000.0,10.1493,10.1791,10.1394,10.1592,64000.0
2007-08-31 13:20:00,10.24,10.25,10.24,10.24,47600.0,10.1493,10.1592,10.1493,10.1493,47600.0
2007-08-31 13:30:00,10.24,10.24,10.19,10.2,36000.0,10.1493,10.1493,10.0998,10.1097,36000.0
2007-08-31 13:40:00,10.2,10.2,10.16,10.16,26000.0,10.1097,10.1097,10.07,10.07,26000.0
2007-08-31 13:50:00,10.17,10.17,10.16,10.17,36400.0,10.0799,10.0799,10.07,10.0799,36400.0
2007-08-31 14:00:00,10.16,10.2,10.16,10.2,47200.0,10.07,10.1097,10.07,10.1097,47200.0
2007-08-31 14:10:00,10.2,10.2,10.18,10.18,34800.0,10.1097,10.1097,10.0898,10.0898,34800.0
2007-08-31 14:20:00,10.18,10.19,10.17,10.18,46000.0,10.0898,10.0998,10.0799,10.0898,46000.0
2007-08-31 14:30:00,10.17,10.18,10.15,10.18,112000.0,10.0799,10.0898,10.0601,10.0898,112000.0
2007-08-31 14:40:00,10.18,10.19,10.18,10.18,86800.0,10.0898,10.0998,10.0898,10.0898,86800.0
2007-08-31 14:50:00,10.18,10.18,10.14,10.14,100400.0,10.0898,10.0898,10.0502,10.0502,100400.0
2007-08-31 15:00:00,10.13,10.18,10.13,10.17,107200.0,10.0403,10.0898,10.0403,10.0799,107200.0
2007-08-31 15:10:00,10.17,10.18,10.13,10.13,102000.0,10.0799,10.0898,10.0403,10.0403,102000.0
2007-08-31 15:20:00,10.13,10.21,10.12,10.16,253200.0,10.0403,10.1196,10.0304,10.07,253200.0
2007-08-31 15:30:00,10.16,10.17,10.14,10.17,142000.0,10.07,10.0799,10.0502,10.0799,142000.0
2007-08-31 15:40:00,10.17,10.2,10.11,10.12,136400.0,10.0799,10.1097,10.0205,10.0304,136400.0
2007-08-31 15:50:00,10.13,10.15,10.08,10.09,277600.0,10.0403,10.0601,9.9907,10.0006,277600.0
2007-09-04 09:30:00,10.02,10.18,10.02,10.18,60000.0,9.9313,10.0898,9.9313,10.0898,60000.0
2007-09-04 09:40:00,10.17,10.25,10.13,10.22,150000.0,10.0799,10.1592,10.0403,10.1295,150000.0
2007-09-04 09:50:00,10.22,10.22,10.18,10.2,56000.0,10.1295,10.1295,10.0898,10.1097,56000.0
2007-09-04 10:00:00,10.2,10.25,10.2,10.22,65600.0,10.1097,10.1592,10.1097,10.1295,65600.0
2007-09-04 10:10:00,10.23,10.24,10.22,10.24,36000.0,10.1394,10.1493,10.1295,10.1493,36000.0
2007-09-04 10:20:00,10.24,10.25,10.23,10.25,95200.0,10.1493,10.1592,10.1394,10.1592,95200.0
2007-09-04 10:30:00,10.25,10.35,10.25,10.33,113200.0,10.1592,10.2583,10.1592,10.2385,113200.0
2007-09-04 10:40:00,10.33,10.34,10.31,10.31,73600.0,10.2385,10.2484,10.2187,10.2187,73600.0
2007-09-04 10:50:00,10.31,10.31,10.24,10.24,91200.0,10.2187,10.2187,10.1493,10.1493,91200.0
2007-09-04 11:00:00,10.24,10.28,10.24,10.26,36800.0,10.1493,10.189,10.1493,10.1691,36800.0
2007-09-04 11:10:00,10.26,10.26,10.25,10.26,64800.0,10.1691,10.1691,10.1592,10.1691,64800.0
2007-09-04 11:20:00,10.26,10.26,10.23,10.23,68800.0,10.1691,10.1691,10.1394,10.1394,68800.0
2007-09-04 11:30:00,10.23,10.26,10.23,10.26,44800.0,10.1394,10.1691,10.1394,10.1691,44800.0
2007-09-04 11:40:00,10.26,10.26,10.21,10.21,52400.0,10.1691,10.1691,10.1196,10.1196,52400.0
2007-09-04 11:50:00,10.22,10.22,10.19,10.19,34800.0,10.1295,10.1295,10.0998,10.0998,34800.0
2007-09-04 12:00:00,10.19,10.2,10.17,10.17,23200.0,10.0998,10.1097,10.0799,10.0799,23200.0
2007-09-04 12:10:00,10.18,10.18,10.17,10.18,20000.0,10.0898,10.0898,10.0799,10.0898,20000.0
2007-09-04 12:20:00,10.18,10.2,10.17,10.2,24800.0,10.0898,10.1097,10.0799,10.1097,24800.0
2007-09-04 12:30:00,10.2,10.23,10.2,10.23,16800.0,10.1097,10.1394,10.1097,10.1394,16800.0
2007-09-04 12:40:00,10.22,10.24,10.2,10.21,52000.0,10.1295,10.1493,10.1097,10.1196,52000.0
2007-09-04 12:50:00,10.21,10.22,10.21,10.21,57200.0,10.1196,10.1295,10.1196,10.1196,57200.0
2007-09-04 13:00:00,10.21,10.23,10.21,10.23,36400.0,10.1196,10.1394,10.1196,10.1394,36400.0
2007-09-04 13:10:00,10.23,10.24,10.21,10.21,57200.0,10.1394,10.1493,10.1196,10.1196,57200.0
2007-09-04 13:20:00,10.21,10.24,10.21,10.22,71600.0,10.1196,10.1493,10.1196,10.1295,71600.0
2007-09-04 13:30:00,10.22,10.23,10.19,10.2,54000.0,10.1295,10.1394,10.0998,10.1097,54000.0
2007-09-04 13:40:00,10.21,10.24,10.2,10.23,84800.0,10.1196,10.1493,10.1097,10.1394,84800.0
2007-09-04 13:50:00,10.22,10.24,10.21,10.23,92400.0,10.1295,10.1493,10.1196,10.1394,92400.0
2007-09-04 14:00:00,10.23,10.24,10.22,10.23,103600.0,10.1394,10.1493,10.1295,10.1394,103600.0
2007-09-04 14:10:00,10.23,10.24,10.23,10.23,77200.0,10.1394,10.1493,10.1394,10.1394,77200.0
2007-09-04 14:20:00,10.23,10.24,10.22,10.23,75600.0,10.1394,10.1493,10.1295,10.1394,75600.0
2007-09-04 14:30:00,10.23,10.24,10.22,10.23,82000.0,10.1394,10.1493,10.1295,10.1394,82000.0
2007-09-04 14:40:00,10.23,10.24,10.23,10.24,122800.0,10.1394,10.1493,10.1394,10.1493,122800.0
2007-09-04 14:50:00,10.24,10.24,10.22,10.23,92400.0,10.1493,10.1493,10.1295,10.1394,92400.0
2007-09-04 15:00:00,10.24,10.24,10.23,10.24,64000.0,10.1493,10.1493,10.1394,10.1493,64000.0
2007-09-04 15:10:00,10.24,10.24,10.23,10.24,102000.0,10.1493,10.1493,10.1394,10.1493,102000.0
2007-09-04 15:20:00,10.24,10.24,10.22,10.23,128000.0,10.1493,10.1493,10.1295,10.1394,128000.0
2007-09-04 15:30:00,10.23,10.24,10.21,10.21,145600.0,10.1394,10.1493,10.1196,10.1196,145600.0
2007-09-04 15:40:00,10.21,10.23,10.19,10.22,180000.0,10.1196,10.1394,10.0998,10.1295,180000.0
2007-09-04 15:50:00,10.22,10.23,10.16,10.2,166400.0,10.1295,10.1394,10.07,10.1097,166400.0
2007-09-05 09:30:00,10.15,10.29,10.1,10.15,116000.0,10.0601,10.1989,10.0106,10.0601,116000.0
2007-09-05 09:40:00,10.15,10.21,10.14,10.2,68800.0,10.0601,10.1196,10.0502,10.1097,68800.0
2007-09-05 09:50:00,10.2,10.25,10.2,10.23,86000.0,10.1097,10.1592,10.1097,10.1394,86000.0
2007-09-05 10:00:00,10.22,10.23,10.17,10.2,151600.0,10.1295,10.1394,10.0799,10.1097,151600.0
2007-09-05 10:10:00,10.2,10.22,10.17,10.2,75600.0,10.1097,10.1295,10.0799,10.1097,75600.0
2007-09-05 10:20:00,10.2,10.21,10.18,10.18,22800.0,10.1097,10.1196,10.0898,10.0898,22800.0
2007-09-05 10:30:00,10.18,10.2,10.16,10.2,52000.0,10.0898,10.1097,10.07,10.1097,52000.0
2007-09-05 10:40:00,10.19,10.2,10.18,10.2,21200.0,10.0998,10.1097,10.0898,10.1097,21200.0
2007-09-05 10:50:00,10.2,10.2,10.15,10.15,28400.0,10.1097,10.1097,10.0601,10.0601,28400.0
2007-09-05 11:00:00,10.15,10.15,10.13,10.13,59600.0,10.0601,10.0601,10.0403,10.0403,59600.0
2007-09-05 11:10:00,10.13,10.13,10.08,10.09,38000.0,10.0403,10.0403,9.9907,10.0006,38000.0
2007-09-05 11:20:00,10.1,10.12,10.08,10.12,35200.0,10.0106,10.0304,9.9907,10.0304,35200.0
2007-09-05 11:30:00,10.12,10.13,10.08,10.09,26800.0,10.0304,10.0403,9.9907,10.0006,26800.0
2007-09-05 11:40:00,10.09,10.11,10.07,10.08,23200.0,10.0006,10.0205,9.9808,9.9907,23200.0
2007-09-05 11:50:00,10.08,10.15,10.08,10.15,41200.0,9.9907,10.0601,9.9907,10.0601,41200.0
2007-09-05 12:00:00,10.14,10.18,10.14,10.16,29600.0,10.0502,10.0898,10.0502,10.07,29600.0
2007-09-05 12:10:00,10.16,10.18,10.13,10.13,51200.0,10.07,10.0898,10.0403,10.0403,51200.0
2007-09-05 12:20:00,10.13,10.14,10.1,10.12,34000.0,10.0403,10.0502,10.0106,10.0304,34000.0
2007-09-05 12:30:00,10.12,10.12,10.09,10.09,30400.0,10.0304,10.0304,10.0006,10.0006,30400.0
2007-09-05 12:40:00,10.1,10.11,10.08,10.09,32800.0,10.0106,10.0205,9.9907,10.0006,32800.0
2007-09-05 12:50:00,10.08,10.1,10.08,10.1,16800.0,9.9907,10.0106,9.9907,10.0106,16800.0
2007-09-05 13:00:00,10.1,10.11,10.1,10.11,16000.0,10.0106,10.0205,10.0106,10.0205,16000.0
2007-09-05 13:10:00,10.11,10.15,10.09,10.15,60400.0,10.0205,10.0601,10.0006,10.0601,60400.0
2007-09-05 13:20:00,10.15,10.15,10.13,10.13,24400.0,10.0601,10.0601,10.0403,10.0403,24400.0
2007-09-05 13:30:00,10.12,10.13,10.11,10.13,39200.0,10.0304,10.0403,10.0205,10.0403,39200.0
2007-09-05 13:40:00,10.15,10.17,10.12,10.17,62000.0,10.0601,10.0799,10.0304,10.0799,62000.0
2007-09-05 13:50:00,10.16,10.17,10.15,10.16,37600.0,10.07,10.0799,10.0601,10.07,37600.0
2007-09-05 14:00:00,10.17,10.2,10.15,10.16,60800.0,10.0799,10.1097,10.0601,10.07,60800.0
2007-09-05 14:10:00,10.17,10.17,10.15,10.16,45600.0,10.0799,10.0799,10.0601,10.07,45600.0
2007-09-05 14:20:00,10.15,10.16,10.13,10.13,83600.0,10.0601,10.07,10.0403,10.0403,83600.0
2007-09-05 14:30:00,10.13,10.15,10.13,10.14,55600.0,10.0403,10.0601,10.0403,10.0502,55600.0
2007-09-05 14:40:00,10.14,10.14,10.05,10.12,96000.0,10.0502,10.0502,9.961,10.0304,96000.0
2007-09-05 14:50:00,10.11,10.16,10.1,10.16,86000.0,10.0205,10.07,10.0106,10.07,86000.0
2007-09-05 15:00:00,10.15,10.16,10.14,10.15,78800.0,10.0601,10.07,10.0502,10.0601,78800.0
2007-09-05 15:10:00,10.15,10.15,10.1,10.13,60000.0,10.0601,10.0601,10.0106,10.0403,60000.0
2007-09-05 15:20:00,10.13,10.13,10.09,10.12,75200.0,10.0403,10.0403,10.0006,10.0304,75200.0
2007-09-05 15:30:00,10.13,10.15,10.13,10.14,82400.0,10.0403,10.0601,10.0403,10.0502,82400.0
2007-09-05 15:40:00,10.15,10.27,10.15,10.22,293600.0,10.0601,10.1791,10.0601,10.1295,293600.0
2007-09-05 15:50:00,10.22,10.27,10.21,10.24,238000.0,10.1295,10.1791,10.1196,10.1493,238000.0
2007-09-06 09:30:00,10.24,10.43,10.22,10.43,228000.0,10.1493,10.3376,10.1295,10.3376,228000.0
2007-09-06 09:40:00,10.42,10.5,10.4,10.49,519200.0,10.3277,10.407,10.3079,10.3971,519200.0
2007-09-06 09:50:00,10.47,10.52,10.46,10.5,344000.0,10.3773,10.4268,10.3674,10.407,344000.0
2007-09-06 10:00:00,10.5,10.5,10.44,10.48,269600.0,10.407,10.407,10.3475,10.3872,269600.0
2007-09-06 10:10:00,10.48,10.54,10.48,10.52,211200.0,10.3872,10.4467,10.3872,10.4268,211200.0
2007-09-06 10:20:00,10.52,10.53,10.48,10.52,493200.0,10.4268,10.4367,10.3872,10.4268,493200.0
2007-09-06 10:30:00,10.52,10.59,10.51,10.57,239600.0,10.4268,10.4962,10.4169,10.4764,239600.0
2007-09-06 10:40:00,10.57,10.62,10.54,10.55,227600.0,10.4764,10.526,10.4467,10.4566,227600.0
2007-09-06 10:50:00,10.55,10.63,10.53,10.62,188400.0,10.4566,10.5359,10.4367,10.526,188400.0
2007-09-06 11:00:00,10.62,10.65,10.61,10.62,280000.0,10.526,10.5557,10.516,10.526,280000.0
2007-09-06 11:10:00,10.63,10.72,10.62,10.72,172400.0,10.5359,10.6251,10.526,10.6251,172400.0
2007-09-06 11:20:00,10.71,10.74,10.67,10.69,206000.0,10.6152,10.6449,10.5755,10.5953,206000.0
2007-09-06 11:30:00,10.69,10.74,10.69,10.72,135600.0,10.5953,10.6449,10.5953,10.6251,135600.0
2007-09-06 11:40:00,10.72,10.74,10.7,10.71,170800.0,10.6251,10.6449,10.6052,10.6152,170800.0
2007-09-06 11:50:00,10.71,10.73,10.68,10.73,130800.0,10.6152,10.635,10.5854,10.635,130800.0
2007-09-06 12:00:00,10.73,10.74,10.72,10.72,137200.0,10.635,10.6449,10.6251,10.6251,137200.0
2007-09-06 12:10:00,10.72,10.76,10.71,10.73,314400.0,10.6251,10.6647,10.6152,10.635,314400.0
2007-09-06 12:20:00,10.72,10.73,10.67,10.7,139200.0,10.6251,10.635,10.5755,10.6052,139200.0
2007-09-06 12:30:00,10.69,10.7,10.65,10.67,124000.0,10.5953,10.6052,10.5557,10.5755,124000.0
2007-09-06 12:40:00,10.66,10.67,10.54,10.59,175200.0,10.5656,10.5755,10.4467,10.4962,175200.0
2007-09-06 12:50:00,10.59,10.65,10.59,10.63,78400.0,10.4962,10.5557,10.4962,10.5359,78400.0
2007-09-06 13:00:00,10.64,10.67,10.64,10.64,100800.0,10.5458,10.5755,10.5458,10.5458,100800.0
2007-09-06 13:10:00,10.64,10.65,10.61,10.62,83200.0,10.5458,10.5557,10.516,10.526,83200.0
2007-09-06 13:20:00,10.62,10.62,10.6,10.62,79200.0,10.526,10.526,10.5061,10.526,79200.0
2007-09-06 13:30:00,10.62,10.62,10.57,10.57,112000.0,10.526,10.526,10.4764,10.4764,112000.0
2007-09-06 13:40:00,10.57,10.64,10.57,10.6,106800.0,10.4764,10.5458,10.4764,10.5061,106800.0
2007-09-06 13:50:00,10.61,10.61,10.57,10.61,82400.0,10.516,10.516,10.4764,10.516,82400.0
2007-09-06 14:00:00,10.61,10.62,10.56,10.59,108400.0,10.516,10.526,10.4665,10.4962,108400.0
2007-09-06 14:10:00,10.59,10.64,10.59,10.63,96000.0,10.4962,10.5458,10.4962,10.5359,96000.0
2007-09-06 14:20:00,10.62,10.62,10.54,10.55,180000.0,10.526,10.526,10.4467,10.4566,180000.0
2007-09-06 14:30:00,10.55,10.68,10.54,10.68,303200.0,10.4566,10.5854,10.4467,10.5854,303200.0
2007-09-06 14:40:00,10.68,10.7,10.62,10.63,250800.0,10.5854,10.6052,10.526,10.5359,250800.0
2007-09-06 14:50:00,10.62,10.65,10.62,10.65,50400.0,10.526,10.5557,10.526,10.5557,50400.0
2007-09-06 15:00:00,10.65,10.69,10.65,10.65,114800.0,10.5557,10.5953,10.5557,10.5557,114800.0
2007-09-06 15:10:00,10.65,10.68,10.63,10.66,119600.0,10.5557,10.5854,10.5359,10.5656,119600.0
2007-09-06 15:20:00,10.66,10.68,10.64,10.66,136800.0,10.5656,10.5854,10.5458,10.5656,136800.0
2007-09-06 15:30:00,10.66,10.67,10.63,10.64,152000.0,10.5656,10.5755,10.5359,10.5458,152000.0
2007-09-06 15:40:00,10.64,10.64,10.6,10.6,178400.0,10.5458,10.5458,10.5061,10.5061,178400.0
2007-09-06 15:50:00,10.6,10.69,10.58,10.65,580800.0,10.5061,10.5953,10.4863,10.5557,580800.0
2007-09-07 09:30:00,10.45,10.5,10.4,10.49,184400.0,10.3575,10.407,10.3079,10.3971,184400.0
2007-09-07 09:40:00,10.49,10.53,10.4,10.51,397600.0,10.3971,10.4367,10.3079,10.4169,397600.0
2007-09-07 09:50:00,10.52,10.55,10.5,10.53,201200.0,10.4268,10.4566,10.407,10.4367,201200.0
2007-09-07 10:00:00,10.52,10.54,10.51,10.52,296400.0,10.4268,10.4467,10.4169,10.4268,296400.0
2007-09-07 10:10:00,10.52,10.53,10.47,10.51,120800.0,10.4268,10.4367,10.3773,10.4169,120800.0
2007-09-07 10:20:00,10.52,10.56,10.52,10.56,124400.0,10.4268,10.4665,10.4268,10.4665,124400.0
2007-09-07 10:30:00,10.56,10.56,10.47,10.51,86800.0,10.4665,10.4665,10.3773,10.4169,86800.0
2007-09-07 10:40:00,10.51,10.53,10.5,10.5,114000.0,10.4169,10.4367,10.407,10.407,114000.0
2007-09-07 10:50:00,10.5,10.53,10.49,10.53,112000.0,10.407,10.4367,10.3971,10.4367,112000.0
2007-09-07 11:00:00,10.53,10.55,10.5,10.5,93200.0,10.4367,10.4566,10.407,10.407,93200.0
2007-09-07 11:10:00,10.5,10.52,10.48,10.51,156400.0,10.407,10.4268,10.3872,10.4169,156400.0
2007-09-07 11:20:00,10.51,10.51,10.49,10.51,116800.0,10.4169,10.4169,10.3971,10.4169,116800.0
2007-09-07 11:30:00,10.5,10.54,10.49,10.54,126000.0,10.407,10.4467,10.3971,10.4467,126000.0
2007-09-07 11:40:00,10.54,10.58,10.54,10.58,76400.0,10.4467,10.4863,10.4467,10.4863,76400.0
2007-09-07 11:50:00,10.57,10.61,10.55,10.61,131200.0,10.4764,10.516,10.4566,10.516,131200.0
2007-09-07 12:00:00,10.61,10.63,10.6,10.62,76000.0,10.516,10.5359,10.5061,10.526,76000.0
2007-09-07 12:10:00,10.62,10.72,10.62,10.71,223200.0,10.526,10.6251,10.526,10.6152,223200.0
2007-09-07 12:20:00,10.71,10.71,10.66,10.68,189600.0,10.6152,10.6152,10.5656,10.5854,189600.0
2007-09-07 12:30:00,10.68,10.7,10.66,10.67,62000.0,10.5854,10.6052,10.5656,10.5755,62000.0
2007-09-07 12:40:00,10.67,10.71,10.66,10.69,97200.0,10.5755,10.6152,10.5656,10.5953,97200.0
2007-09-07 12:50:00,10.69,10.71,10.67,10.71,176000.0,10.5953,10.6152,10.5755,10.6152,176000.0
2007-09-07 13:00:00,10.71,10.72,10.69,10.72,119600.0,10.6152,10.6251,10.5953,10.6251,119600.0
2007-09-07 13:10:00,10.72,10.75,10.68,10.7,200400.0,10.6251,10.6548,10.5854,10.6052,200400.0
2007-09-07 13:20:00,10.7,10.75,10.68,10.74,186000.0,10.6052,10.6548,10.5854,10.6449,186000.0
2007-09-07 13:30:00,10.74,10.74,10.68,10.68,126800.0,10.6449,10.6449,10.5854,10.5854,126800.0
2007-09-07 13:40:00,10.68,10.69,10.65,10.69,117200.0,10.5854,10.5953,10.5557,10.5953,117200.0
2007-09-07 13:50:00,10.7,10.71,10.68,10.7,87200.0,10.6052,10.6152,10.5854,10.6052,87200.0
2007-09-07 14:00:00,10.7,10.73,10.67,10.72,130000.0,10.6052,10.635,10.5755,10.6251,130000.0
2007-09-07 14:10:00,10.71,10.73,10.68,10.71,93200.0,10.6152,10.635,10.5854,10.6152,93200.0
2007-09-07 14:20:00,10.71,10.74,10.71,10.72,94400.0,10.6152,10.6449,10.6152,10.6251,94400.0
2007-09-07 14:30:00,10.72,10.83,10.72,10.82,444800.0,10.6251,10.7341,10.6251,10.7242,444800.0
2007-09-07 14:40:00,10.82,10.85,10.81,10.82,305600.0,10.7242,10.7539,10.7143,10.7242,305600.0
2007-09-07 14:50:00,10.82,10.84,10.79,10.8,222400.0,10.7242,10.744,10.6944,10.7044,222400.0
2007-09-07 15:00:00,10.8,10.84,10.79,10.79,204000.0,10.7044,10.744,10.6944,10.6944,204000.0
2007-09-07 15:10:00,10.8,10.81,10.78,10.79,164000.0,10.7044,10.7143,10.6845,10.6944,164000.0
2007-09-07 15:20:00,10.79,10.79,10.5,10.77,364400.0,10.6944,10.6944,10.407,10.6746,364400.0
2007-09-07 15:30:00,10.76,10.79,10.74,10.76,213600.0,10.6647,10.6944,10.6449,10.6647,213600.0
2007-09-07 15:40:00,10.76,10.78,10.71,10.77,244400.0,10.6647,10.6845,10.6152,10.6746,244400.0
2007-09-07 15:50:00,10.77,10.82,10.77,10.81,341200.0,10.6746,10.7242,10.6746,10.7143,341200.0
2007-09-10 09:30:00,10.81,10.92,10.75,10.75,274000.0,10.7143,10.8233,10.6548,10.6548,274000.0
2007-09-10 09:40:00,10.76,10.84,10.75,10.77,204400.0,10.6647,10.744,10.6548,10.6746,204400.0
2007-09-10 09:50:00,10.76,10.79,10.74,10.74,142800.0,10.6647,10.6944,10.6449,10.6449,142800.0
2007-09-10 10:00:00,10.74,10.76,10.71,10.73,86000.0,10.6449,10.6647,10.6152,10.635,86000.0
2007-09-10 10:10:00,10.73,10.73,10.69,10.71,112800.0,10.635,10.635,10.5953,10.6152,112800.0
2007-09-10 10:20:00,10.71,10.75,10.7,10.7,135200.0,10.6152,10.6548,10.6052,10.6052,135200.0
2007-09-10 10:30:00,10.69,10.7,10.58,10.59,90800.0,10.5953,10.6052,10.4863,10.4962,90800.0
2007-09-10 10:40:00,10.59,10.59,10.49,10.54,160400.0,10.4962,10.4962,10.3971,10.4467,160400.0
2007-09-10 10:50:00,10.54,10.63,10.54,10.6,88800.0,10.4467,10.5359,10.4467,10.5061,88800.0
2007-09-10 11:00:00,10.6,10.61,10.55,10.55,44400.0,10.5061,10.516,10.4566,10.4566,44400.0
2007-09-10 11:10:00,10.55,10.56,10.53,10.54,68400.0,10.4566,10.4665,10.4367,10.4467,68400.0
2007-09-10 11:20:00,10.54,10.55,10.54,10.54,36000.0,10.4467,10.4566,10.4467,10.4467,36000.0
2007-09-10 11:30:00,10.54,10.6,10.54,10.59,95200.0,10.4467,10.5061,10.4467,10.4962,95200.0
2007-09-10 11:40:00,10.6,10.65,10.6,10.6,109600.0,10.5061,10.5557,10.5061,10.5061,109600.0
2007-09-10 11:50:00,10.6,10.61,10.59,10.59,35600.0,10.5061,10.516,10.4962,10.4962,35600.0
2007-09-10 12:00:00,10.6,10.61,10.59,10.6,40000.0,10.5061,10.516,10.4962,10.5061,40000.0
2007-09-10 12:10:00,10.6,10.6,10.54,10.55,33200.0,10.5061,10.5061,10.4467,10.4566,33200.0
2007-09-10 12:20:00,10.55,10.64,10.55,10.64,67200.0,10.4566,10.5458,10.4566,10.5458,67200.0
2007-09-10 12:30:00,10.63,10.64,10.62,10.63,39200.0,10.5359,10.5458,10.526,10.5359,39200.0
2007-09-10 12:40:00,10.63,10.64,10.62,10.63,82800.0,10.5359,10.5458,10.526,10.5359,82800.0
2007-09-10 12:50:00,10.64,10.67,10.63,10.67,85600.0,10.5458,10.5755,10.5359,10.5755,85600.0
2007-09-10 13:00:00,10.67,10.68,10.63,10.66,82000.0,10.5755,10.5854,10.5359,10.5656,82000.0
2007-09-10 13:10:00,10.66,10.69,10.65,10.69,96000.0,10.5656,10.5953,10.5557,10.5953,96000.0
2007-09-10 13:20:00,10.69,10.71,10.68,10.7,71600.0,10.5953,10.6152,10.5854,10.6052,71600.0
2007-09-10 13:30:00,10.71,10.73,10.69,10.72,96000.0,10.6152,10.635,10.5953,10.6251,96000.0
2007-09-10 13:40:00,10.72,10.75,10.72,10.72,87200.0,10.6251,10.6548,10.6251,10.6251,87200.0
2007-09-10 13:50:00,10.73,10.76,10.72,10.74,91200.0,10.635,10.6647,10.6251,10.6449,91200.0
2007-09-10 14:00:00,10.74,10.74,10.68,10.69,78800.0,10.6449,10.6449,10.5854,10.5953,78800.0
2007-09-10 14:10:00,10.69,10.75,10.69,10.74,66000.0,10.5953,10.6548,10.5953,10.6449,66000.0
2007-09-10 14:20:00,10.74,10.78,10.74,10.78,210800.0,10.6449,10.6845,10.6449,10.6845,210800.0
2007-09-10 14:30:00,10.79,10.81,10.77,10.81,125600.0,10.6944,10.7143,10.6746,10.7143,125600.0
2007-09-10 14:40:00,10.8,10.88,10.8,10.88,164800.0,10.7044,10.7836,10.7044,10.7836,164800.0
2007-09-10 14:50:00,10.88,10.91,10.83,10.89,165600.0,10.7836,10.8134,10.7341,10.7936,165600.0
2007-09-10 15:00:00,10.89,10.92,10.86,10.9,190000.0,10.7936,10.8233,10.7638,10.8035,190000.0
2007-09-10 15:10:00,10.91,10.97,10.87,10.95,171600.0,10.8134,10.8729,10.7737,10.853,171600.0
2007-09-10 15:20:00,10.95,11.0,10.92,10.93,204800.0,10.853,10.9026,10.8233,10.8332,204800.0
2007-09-10 15:30:00,10.92,10.99,10.92,10.97,240400.0,10.8233,10.8927,10.8233,10.8729,240400.0
2007-09-10 15:40:00,10.97,11.02,10.94,11.01,438000.0,10.8729,10.9224,10.8431,10.9125,438000.0
2007-09-10 15:50:00,11.01,11.05,10.99,11.03,626800.0,10.9125,10.9521,10.8927,10.9323,626800.0
2007-09-11 09:30:00,11.03,11.24,11.03,11.22,453600.0,10.9323,11.1405,10.9323,11.1206,453600.0
2007-09-11 09:40:00,11.22,11.29,11.21,11.27,645200.0,11.1206,11.19,11.1107,11.1702,645200.0
2007-09-11 09:50:00,11.27,11.27,11.23,11.27,167200.0,11.1702,11.1702,11.1306,11.1702,167200.0
2007-09-11 10:00:00,11.26,11.3,11.24,11.3,382000.0,11.1603,11.1999,11.1405,11.1999,382000.0
2007-09-11 10:10:00,11.29,11.35,11.27,11.34,247200.0,11.19,11.2495,11.1702,11.2396,247200.0
2007-09-11 10:20:00,11.33,11.35,11.32,11.34,225200.0,11.2297,11.2495,11.2198,11.2396,225200.0
2007-09-11 10:30:00,11.34,11.35,11.29,11.3,173600.0,11.2396,11.2495,11.19,11.1999,173600.0
2007-09-11 10:40:00,11.3,11.33,11.3,11.32,230000.0,11.1999,11.2297,11.1999,11.2198,230000.0
2007-09-11 10:50:00,11.32,11.4,11.32,11.4,422800.0,11.2198,11.299,11.2198,11.299,422800.0
2007-09-11 11:00:00,11.4,11.42,11.37,11.39,189200.0,11.299,11.3189,11.2693,11.2891,189200.0
2007-09-11 11:10:00,11.38,11.4,11.36,11.38,120400.0,11.2792,11.299,11.2594,11.2792,120400.0
2007-09-11 11:20:00,11.38,11.42,11.38,11.4,231200.0,11.2792,11.3189,11.2792,11.299,231200.0
2007-09-11 11:30:00,11.39,11.41,11.38,11.4,112800.0,11.2891,11.309,11.2792,11.299,112800.0
2007-09-11 11:40:00,11.4,11.4,11.36,11.39,148800.0,11.299,11.299,11.2594,11.2891,148800.0
2007-09-11 11:50:00,11.39,11.41,11.36,11.38,193200.0,11.2891,11.309,11.2594,11.2792,193200.0
2007-09-11 12:00:00,11.39,11.4,11.36,11.37,88800.0,11.2891,11.299,11.2594,11.2693,88800.0
2007-09-11 12:10:00,11.38,11.42,11.37,11.4,148800.0,11.2792,11.3189,11.2693,11.299,148800.0
2007-09-11 12:20:00,11.4,11.43,11.39,11.42,142800.0,11.299,11.3288,11.2891,11.3189,142800.0
2007-09-11 12:30:00,11.43,11.49,11.43,11.48,251600.0,11.3288,11.3882,11.3288,11.3783,251600.0
2007-09-11 12:40:00,11.48,11.5,11.45,11.46,324000.0,11.3783,11.3982,11.3486,11.3585,324000.0
2007-09-11 12:50:00,11.46,11.48,11.43,11.47,136400.0,11.3585,11.3783,11.3288,11.3684,136400.0
2007-09-11 13:00:00,11.48,11.63,11.47,11.54,992000.0,11.3783,11.527,11.3684,11.4378,992000.0
2007-09-11 13:10:00,11.55,11.57,11.48,11.54,666400.0,11.4477,11.4675,11.3783,11.4378,666400.0
2007-09-11 13:20:00,11.54,11.58,11.5,11.52,424000.0,11.4378,11.4775,11.3982,11.418,424000.0
2007-09-11 13:30:00,11.51,11.61,11.51,11.59,523200.0,11.4081,11.5072,11.4081,11.4874,523200.0
2007-09-11 13:40:00,11.59,11.61,11.49,11.5,461200.0,11.4874,11.5072,11.3882,11.3982,461200.0
2007-09-11 13:50:00,11.5,11.51,11.47,11.5,283200.0,11.3982,11.4081,11.3684,11.3982,283200.0
2007-09-11 14:00:00,11.5,11.59,11.5,11.53,219600.0,11.3982,11.4874,11.3982,11.4279,219600.0
2007-09-11 14:10:00,11.53,11.55,11.47,11.51,246400.0,11.4279,11.4477,11.3684,11.4081,246400.0
2007-09-11 14:20:00,11.51,11.61,11.46,11.55,236400.0,11.4081,11.5072,11.3585,11.4477,236400.0
2007-09-11 14:30:00,11.55,11.55,11.46,11.46,275600.0,11.4477,11.4477,11.3585,11.3585,275600.0
2007-09-11 14:40:00,11.46,11.48,11.44,11.47,380400.0,11.3585,11.3783,11.3387,11.3684,380400.0
2007-09-11 14:50:00,11.47,11.47,11.39,11.4,261600.0,11.3684,11.3684,11.2891,11.299,261600.0
2007-09-11 15:00:00,11.41,11.43,11.35,11.39,257600.0,11.309,11.3288,11.2495,11.2891,257600.0
2007-09-11 15:10:00,11.4,11.47,11.38,11.47,264800.0,11.299,11.3684,11.2792,11.3684,264800.0
2007-09-11 15:20:00,11.47,11.48,11.42,11.44,160800.0,11.3684,11.3783,11.3189,11.3387,160800.0
2007-09-11 15:30:00,11.44,11.5,11.43,11.44,205200.0,11.3387,11.3982,11.3288,11.3387,205200.0
2007-09-11 15:40:00,11.43,11.54,11.42,11.49,492800.0,11.3288,11.4378,11.3189,11.3882,492800.0
2007-09-11 15:50:00,11.5,11.62,11.46,11.5,670000.0,11.3982,11.5171,11.3585,11.3982,670000.0
2007-09-12 09:30:00,11.31,11.61,11.29,11.61,439600.0,11.2098,11.5072,11.19,11.5072,439600.0
2007-09-12 09:40:00,11.61,11.75,11.61,11.75,276400.0,11.5072,11.6459,11.5072,11.6459,276400.0
2007-09-12 09:50:00,11.74,11.83,11.74,11.76,586800.0,11.636,11.7252,11.636,11.6559,586800.0
2007-09-12 10:00:00,11.75,11.78,11.71,11.77,290400.0,11.6459,11.6757,11.6063,11.6658,290400.0
2007-09-12 10:10:00,11.77,11.84,11.76,11.76,962000.0,11.6658,11.7351,11.6559,11.6559,962000.0
2007-09-12 10:20:00,11.77,11.77,11.71,11.72,304000.0,11.6658,11.6658,11.6063,11.6162,304000.0
2007-09-12 10:30:00,11.73,11.76,11.69,11.74,140000.0,11.6261,11.6559,11.5865,11.636,140000.0
2007-09-12 10:40:00,11.74,11.78,11.74,11.76,172800.0,11.636,11.6757,11.636,11.6559,172800.0
2007-09-12 10:50:00,11.76,11.76,11.75,11.76,277600.0,11.6559,11.6559,11.6459,11.6559,277600.0
2007-09-12 11:00:00,11.76,11.77,11.75,11.76,118800.0,11.6559,11.6658,11.6459,11.6559,118800.0
2007-09-12 11:10:00,11.76,11.79,11.76,11.78,159600.0,11.6559,11.6856,11.6559,11.6757,159600.0
2007-09-12 11:20:00,11.77,11.77,11.71,11.75,102800.0,11.6658,11.6658,11.6063,11.6459,102800.0
2007-09-12 11:30:00,11.76,11.79,11.75,11.79,89600.0,11.6559,11.6856,11.6459,11.6856,89600.0
2007-09-12 11:40:00,11.8,11.8,11.77,11.8,180800.0,11.6955,11.6955,11.6658,11.6955,180800.0
2007-09-12 11:50:00,11.81,11.84,11.8,11.84,194400.0,11.7054,11.7351,11.6955,11.7351,194400.0
2007-09-12 12:00:00,11.84,11.87,11.8,11.82,298400.0,11.7351,11.7649,11.6955,11.7153,298400.0
2007-09-12 12:10:00,11.82,11.82,11.76,11.76,395600.0,11.7153,11.7153,11.6559,11.6559,395600.0
2007-09-12 12:20:00,11.77,11.78,11.73,11.73,192000.0,11.6658,11.6757,11.6261,11.6261,192000.0
2007-09-12 12:30:00,11.73,11.75,11.71,11.72,92800.0,11.6261,11.6459,11.6063,11.6162,92800.0
2007-09-12 12:40:00,11.72,11.73,11.68,11.72,64000.0,11.6162,11.6261,11.5766,11.6162,64000.0
2007-09-12 12:50:00,11.71,11.74,11.71,11.74,70000.0,11.6063,11.636,11.6063,11.636,70000.0
2007-09-12 13:00:00,11.74,11.76,11.69,11.7,259200.0,11.636,11.6559,11.5865,11.5964,259200.0
2007-09-12 13:10:00,11.7,11.7,11.65,11.66,71200.0,11.5964,11.5964,11.5468,11.5567,71200.0
2007-09-12 13:20:00,11.65,11.7,11.65,11.68,86400.0,11.5468,11.5964,11.5468,11.5766,86400.0
2007-09-12 13:30:00,11.69,11.69,11.67,11.69,101600.0,11.5865,11.5865,11.5667,11.5865,101600.0
2007-09-12 13:40:00,11.69,11.72,11.68,11.72,82800.0,11.5865,11.6162,11.5766,11.6162,82800.0
2007-09-12 13:50:00,11.71,11.73,11.68,11.69,236800.0,11.6063,11.6261,11.5766,11.5865,236800.0
2007-09-12 14:00:00,11.69,11.72,11.67,11.71,112400.0,11.5865,11.6162,11.5667,11.6063,112400.0
2007-09-12 14:10:00,11.72,11.75,11.71,11.71,110400.0,11.6162,11.6459,11.6063,11.6063,110400.0
2007-09-12 14:20:00,11.71,11.72,11.68,11.7,96800.0,11.6063,11.6162,11.5766,11.5964,96800.0
2007-09-12 14:30:00,11.7,11.71,11.68,11.68,135200.0,11.5964,11.6063,11.5766,11.5766,135200.0
2007-09-12 14:40:00,11.68,11.72,11.68,11.72,74000.0,11.5766,11.6162,11.5766,11.6162,74000.0
2007-09-12 14:50:00,11.72,11.75,11.71,11.74,175600.0,11.6162,11.6459,11.6063,11.636,175600.0
2007-09-12 15:00:00,11.74,11.75,11.71,11.74,121600.0,11.636,11.6459,11.6063,11.636,121600.0
2007-09-12 15:10:00,11.74,11.76,11.71,11.72,167600.0,11.636,11.6559,11.6063,11.6162,167600.0
2007-09-12 15:20:00,11.72,11.72,11.63,11.63,242400.0,11.6162,11.6162,11.527,11.527,242400.0
2007-09-12 15:30:00,11.65,11.65,11.55,11.56,268800.0,11.5468,11.5468,11.4477,11.4576,268800.0
2007-09-12 15:40:00,11.55,11.58,11.53,11.55,501200.0,11.4477,11.4775,11.4279,11.4477,501200.0
2007-09-12 15:50:00,11.55,11.55,11.45,11.51,735200.0,11.4477,11.4477,11.3486,11.4081,735200.0
2007-09-13 09:30:00,11.66,11.69,11.57,11.62,98400.0,11.5567,11.5865,11.4675,11.5171,98400.0
2007-09-13 09:40:00,11.61,11.64,11.51,11.51,113600.0,11.5072,11.5369,11.4081,11.4081,113600.0
2007-09-13 09:50:00,11.52,11.54,11.47,11.49,90000.0,11.418,11.4378,11.3684,11.3882,90000.0
2007-09-13 10:00:00,11.48,11.5,11.39,11.43,70400.0,11.3783,11.3982,11.2891,11.3288,70400.0
2007-09-13 10:10:00,11.43,11.45,11.42,11.45,90400.0,11.3288,11.3486,11.3189,11.3486,90400.0
2007-09-13 10:20:00,11.45,11.5,11.44,11.49,75200.0,11.3486,11.3982,11.3387,11.3882,75200.0
2007-09-13 10:30:00,11.49,11.51,11.47,11.49,50000.0,11.3882,11.4081,11.3684,11.3882,50000.0
2007-09-13 10:40:00,11.51,11.51,11.47,11.49,38400.0,11.4081,11.4081,11.3684,11.3882,38400.0
2007-09-13 10:50:00,11.49,11.51,11.49,11.51,31200.0,11.3882,11.4081,11.3882,11.4081,31200.0
2007-09-13 11:00:00,11.51,11.51,11.49,11.49,42000.0,11.4081,11.4081,11.3882,11.3882,42000.0
2007-09-13 11:10:00,11.49,11.52,11.49,11.51,113600.0,11.3882,11.418,11.3882,11.4081,113600.0
2007-09-13 11:20:00,11.51,11.53,11.5,11.52,65600.0,11.4081,11.4279,11.3982,11.418,65600.0
2007-09-13 11:30:00,11.53,11.53,11.49,11.5,72000.0,11.4279,11.4279,11.3882,11.3982,72000.0
2007-09-13 11:40:00,11.5,11.51,11.48,11.48,33200.0,11.3982,11.4081,11.3783,11.3783,33200.0
2007-09-13 11:50:00,11.48,11.52,11.47,11.52,23200.0,11.3783,11.418,11.3684,11.418,23200.0
2007-09-13 12:00:00,11.52,11.52,11.49,11.5,20000.0,11.418,11.418,11.3882,11.3982,20000.0
2007-09-13 12:10:00,11.5,11.53,11.49,11.5,71200.0,11.3982,11.4279,11.3882,11.3982,71200.0
2007-09-13 12:20:00,11.5,11.51,11.49,11.51,64000.0,11.3982,11.4081,11.3882,11.4081,64000.0
2007-09-13 12:30:00,11.5,11.55,11.5,11.54,28000.0,11.3982,11.4477,11.3982,11.4378,28000.0
2007-09-13 12:40:00,11.54,11.56,11.54,11.54,36400.0,11.4378,11.4576,11.4378,11.4378,36400.0
2007-09-13 12:50:00,11.55,11.59,11.55,11.59,51200.0,11.4477,11.4874,11.4477,11.4874,51200.0
2007-09-13 13:00:00,11.58,11.62,11.58,11.62,56400.0,11.4775,11.5171,11.4775,11.5171,56400.0
2007-09-13 13:10:00,11.62,11.62,11.56,11.57,60000.0,11.5171,11.5171,11.4576,11.4675,60000.0
2007-09-13 13:20:00,11.57,11.64,11.57,11.63,56400.0,11.4675,11.5369,11.4675,11.527,56400.0
2007-09-13 13:30:00,11.63,11.65,11.62,11.65,42000.0,11.527,11.5468,11.5171,11.5468,42000.0
2007-09-13 13:40:00,11.65,11.65,11.63,11.64,37600.0,11.5468,11.5468,11.527,11.5369,37600.0
2007-09-13 13:50:00,11.64,11.64,11.58,11.58,48400.0,11.5369,11.5369,11.4775,11.4775,48400.0
2007-09-13 14:00:00,11.59,11.63,11.59,11.62,26800.0,11.4874,11.527,11.4874,11.5171,26800.0
2007-09-13 14:10:00,11.62,11.64,11.6,11.6,76800.0,11.5171,11.5369,11.4973,11.4973,76800.0
2007-09-13 14:20:00,11.59,11.63,11.59,11.6,52400.0,11.4874,11.527,11.4874,11.4973,52400.0
2007-09-13 14:30:00,11.6,11.65,11.6,11.64,56400.0,11.4973,11.5468,11.4973,11.5369,56400.0
2007-09-13 14:40:00,11.64,11.64,11.62,11.64,30000.0,11.5369,11.5369,11.5171,11.5369,30000.0
2007-09-13 14:50:00,11.64,11.65,11.62,11.62,44000.0,11.5369,11.5468,11.5171,11.5171,44000.0
2007-09-13 15:00:00,11.63,11.69,11.63,11.66,75200.0,11.527,11.5865,11.527,11.5567,75200.0
2007-09-13 15:10:00,11.66,11.69,11.61,11.63,59200.0,11.5567,11.5865,11.5072,11.527,59200.0
2007-09-13 15:20:00,11.62,11.67,11.62,11.67,60800.0,11.5171,11.5667,11.5171,11.5667,60800.0
2007-09-13 15:30:00,11.67,11.68,11.66,11.67,86400.0,11.5667,11.5766,11.5567,11.5667,86400.0
2007-09-13 15:40:00,11.67,11.67,11.57,11.59,92400.0,11.5667,11.5667,11.4675,11.4874,92400.0
2007-09-13 15:50:00,11.59,11.62,11.58,11.59,115200.0,11.4874,11.5171,11.4775,11.4874,115200.0
2007-09-14 09:30:00,11.37,11.44,11.33,11.42,190000.0,11.2693,11.3387,11.2297,11.3189,190000.0
2007-09-14 09:40:00,11.42,11.45,11.4,11.45,73200.0,11.3189,11.3486,11.299,11.3486,73200.0
2007-09-14 09:50:00,11.44,11.48,11.4,11.41,165200.0,11.3387,11.3783,11.299,11.309,165200.0
2007-09-14 10:00:00,11.41,11.47,11.4,11.47,91200.0,11.309,11.3684,11.299,11.3684,91200.0
2007-09-14 10:10:00,11.48,11.54,11.47,11.53,66800.0,11.3783,11.4378,11.3684,11.4279,66800.0
2007-09-14 10:20:00,11.54,11.64,11.53,11.64,88000.0,11.4378,11.5369,11.4279,11.5369,88000.0
2007-09-14 10:30:00,11.64,11.65,11.62,11.62,153200.0,11.5369,11.5468,11.5171,11.5171,153200.0
2007-09-14 10:40:00,11.62,11.62,11.58,11.58,93600.0,11.5171,11.5171,11.4775,11.4775,93600.0
2007-09-14 10:50:00,11.58,11.59,11.51,11.54,46800.0,11.4775,11.4874,11.4081,11.4378,46800.0
2007-09-14 11:00:00,11.53,11.54,11.49,11.49,37200.0,11.4279,11.4378,11.3882,11.3882,37200.0
2007-09-14 11:10:00,11.49,11.54,11.46,11.54,40800.0,11.3882,11.4378,11.3585,11.4378,40800.0
2007-09-14 11:20:00,11.55,11.63,11.55,11.62,69200.0,11.4477,11.527,11.4477,11.5171,69200.0
2007-09-14 11:30:00,11.63,11.65,11.61,11.61,50800.0,11.527,11.5468,11.5072,11.5072,50800.0
2007-09-14 11:40:00,11.61,11.66,11.61,11.65,44400.0,11.5072,11.5567,11.5072,11.5468,44400.0
2007-09-14 11:50:00,11.67,11.69,11.6,11.6,206800.0,11.5667,11.5865,11.4973,11.4973,206800.0
2007-09-14 12:00:00,11.6,11.61,11.59,11.59,36400.0,11.4973,11.5072,11.4874,11.4874,36400.0
2007-09-14 12:10:00,11.6,11.61,11.59,11.6,84400.0,11.4973,11.5072,11.4874,11.4973,84400.0
2007-09-14 12:20:00,11.6,11.62,11.6,11.62,32000.0,11.4973,11.5171,11.4973,11.5171,32000.0
2007-09-14 12:30:00,11.62,11.66,11.62,11.63,172800.0,11.5171,11.5567,11.5171,11.527,172800.0
2007-09-14 12:40:00,11.64,11.68,11.62,11.62,71200.0,11.5369,11.5766,11.5171,11.5171,71200.0
2007-09-14 12:50:00,11.61,11.66,11.61,11.64,113200.0,11.5072,11.5567,11.5072,11.5369,113200.0
2007-09-14 13:00:00,11.64,11.64,11.62,11.64,44000.0,11.5369,11.5369,11.5171,11.5369,44000.0
2007-09-14 13:10:00,11.63,11.64,11.62,11.63,56400.0,11.527,11.5369,11.5171,11.527,56400.0
2007-09-14 13:20:00,11.63,11.65,11.62,11.64,145200.0,11.527,11.5468,11.5171,11.5369,145200.0
2007-09-14 13:30:00,11.65,11.65,11.61,11.62,104000.0,11.5468,11.5468,11.5072,11.5171,104000.0
2007-09-14 13:40:00,11.62,11.65,11.62,11.64,36000.0,11.5171,11.5468,11.5171,11.5369,36000.0
2007-09-14 13:50:00,11.64,11.64,11.59,11.62,112000.0,11.5369,11.5369,11.4874,11.5171,112000.0
2007-09-14 14:00:00,11.62,11.64,11.6,11.6,92000.0,11.5171,11.5369,11.4973,11.4973,92000.0
2007-09-14 14:10:00,11.6,11.61,11.56,11.6,47600.0,11.4973,11.5072,11.4576,11.4973,47600.0
2007-09-14 14:20:00,11.6,11.6,11.56,11.56,142000.0,11.4973,11.4973,11.4576,11.4576,142000.0
2007-09-14 14:30:00,11.56,11.58,11.53,11.56,82800.0,11.4576,11.4775,11.4279,11.4576,82800.0
2007-09-14 14:40:00,11.56,11.59,11.55,11.58,60000.0,11.4576,11.4874,11.4477,11.4775,60000.0
2007-09-14 14:50:00,11.58,11.6,11.57,11.6,54800.0,11.4775,11.4973,11.4675,11.4973,54800.0
2007-09-14 15:00:00,11.6,11.61,11.58,11.59,210800.0,11.4973,11.5072,11.4775,11.4874,210800.0
2007-09-14 15:10:00,11.6,11.61,11.58,11.61,106400.0,11.4973,11.5072,11.4775,11.5072,106400.0
2007-09-14 15:20:00,11.61,11.62,11.6,11.62,108000.0,11.5072,11.5171,11.4973,11.5171,108000.0
2007-09-14 15:30:00,11.61,11.62,11.55,11.58,197200.0,11.5072,11.5171,11.4477,11.4775,197200.0
2007-09-14 15:40:00,11.59,11.62,11.56,11.56,202800.0,11.4874,11.5171,11.4576,11.4576,202800.0
2007-09-14 15:50:00,11.56,11.6,11.52,11.59,281600.0,11.4576,11.4973,11.418,11.4874,281600.0
2007-09-17 09:30:00,11.4,11.5,11.36,11.38,172400.0,11.299,11.3982,11.2594,11.2792,172400.0
2007-09-17 09:40:00,11.38,11.41,11.34,11.37,145200.0,11.2792,11.309,11.2396,11.2693,145200.0
2007-09-17 09:50:00,11.37,11.42,11.35,11.41,281600.0,11.2693,11.3189,11.2495,11.309,281600.0
2007-09-17 10:00:00,11.41,11.46,11.41,11.44,124800.0,11.309,11.3585,11.309,11.3387,124800.0
2007-09-17 10:10:00,11.44,11.53,11.43,11.49,86800.0,11.3387,11.4279,11.3288,11.3882,86800.0
2007-09-17 10:20:00,11.49,11.54,11.44,11.44,94000.0,11.3882,11.4378,11.3387,11.3387,94000.0
2007-09-17 10:30:00,11.43,11.44,11.38,11.39,286800.0,11.3288,11.3387,11.2792,11.2891,286800.0
2007-09-17 10:40:00,11.39,11.42,11.37,11.39,137600.0,11.2891,11.3189,11.2693,11.2891,137600.0
2007-09-17 10:50:00,11.4,11.41,11.38,11.39,115600.0,11.299,11.309,11.2792,11.2891,115600.0
2007-09-17 11:00:00,11.4,11.44,11.37,11.41,163200.0,11.299,11.3387,11.2693,11.309,163200.0
2007-09-17 11:10:00,11.41,11.44,11.38,11.4,101600.0,11.309,11.3387,11.2792,11.299,101600.0
2007-09-17 11:20:00,11.41,11.44,11.4,11.43,62800.0,11.309,11.3387,11.299,11.3288,62800.0
2007-09-17 11:30:00,11.42,11.42,11.39,11.4,83200.0,11.3189,11.3189,11.2891,11.299,83200.0
2007-09-17 11:40:00,11.4,11.44,11.39,11.4,76400.0,11.299,11.3387,11.2891,11.299,76400.0
2007-09-17 11:50:00,11.4,11.41,11.38,11.41,128000.0,11.299,11.309,11.2792,11.309,128000.0
2007-09-17 12:00:00,11.41,11.43,11.39,11.4,72800.0,11.309,11.3288,11.2891,11.299,72800.0
2007-09-17 12:10:00,11.4,11.41,11.39,11.4,44400.0,11.299,11.309,11.2891,11.299,44400.0
2007-09-17 12:20:00,11.4,11.41,11.4,11.41,65200.0,11.299,11.309,11.299,11.309,65200.0
2007-09-17 12:30:00,11.4,11.41,11.39,11.41,106800.0,11.299,11.309,11.2891,11.309,106800.0
2007-09-17 12:40:00,11.4,11.41,11.39,11.41,122000.0,11.299,11.309,11.2891,11.309,122000.0
2007-09-17 12:50:00,11.41,11.45,11.38,11.43,186000.0,11.309,11.3486,11.2792,11.3288,186000.0
2007-09-17 13:00:00,11.43,11.44,11.41,11.42,50000.0,11.3288,11.3387,11.309,11.3189,50000.0
2007-09-17 13:10:00,11.42,11.46,11.4,11.45,77600.0,11.3189,11.3585,11.299,11.3486,77600.0
2007-09-17 13:20:00,11.45,11.45,11.42,11.42,54000.0,11.3486,11.3486,11.3189,11.3189,54000.0
2007-09-17 13:30:00,11.42,11.42,11.4,11.41,76400.0,11.3189,11.3189,11.299,11.309,76400.0
2007-09-17 13:40:00,11.41,11.45,11.4,11.43,152800.0,11.309,11.3486,11.299,11.3288,152800.0
2007-09-17 13:50:00,11.43,11.47,11.4,11.41,154400.0,11.3288,11.3684,11.299,11.309,154400.0
2007-09-17 14:00:00,11.41,11.42,11.38,11.4,66800.0,11.309,11.3189,11.2792,11.299,66800.0
2007-09-17 14:10:00,11.4,11.45,11.4,11.43,62400.0,11.299,11.3486,11.299,11.3288,62400.0
2007-09-17 14:20:00,11.44,11.44,11.41,11.42,60000.0,11.3387,11.3387,11.309,11.3189,60000.0
2007-09-17 14:30:00,11.43,11.46,11.39,11.42,126800.0,11.3288,11.3585,11.2891,11.3189,126800.0
2007-09-17 14:40:00,11.43,11.43,11.37,11.37,105600.0,11.3288,11.3288,11.2693,11.2693,105600.0
2007-09-17 14:50:00,11.37,11.39,11.35,11.37,93600.0,11.2693,11.2891,11.2495,11.2693,93600.0
2007-09-17 15:00:00,11.37,11.41,11.35,11.37,128800.0,11.2693,11.309,11.2495,11.2693,128800.0
2007-09-17 15:10:00,11.38,11.39,11.35,11.38,147200.0,11.2792,11.2891,11.2495,11.2792,147200.0
2007-09-17 15:20:00,11.38,11.38,11.36,11.36,156800.0,11.2792,11.2792,11.2594,11.2594,156800.0
2007-09-17 15:30:00,11.36,11.42,11.36,11.42,345200.0,11.2594,11.3189,11.2594,11.3189,345200.0
2007-09-17 15:40:00,11.42,11.44,11.4,11.44,246800.0,11.3189,11.3387,11.299,11.3387,246800.0
2007-09-17 15:50:00,11.44,11.46,11.4,11.41,226000.0,11.3387,11.3585,11.299,11.309,226000.0
2007-09-18 09:30:00,11.5,11.54,11.46,11.5,283200.0,11.3982,11.4378,11.3585,11.3982,283200.0
2007-09-18 09:40:00,11.5,11.5,11.3,11.37,563600.0,11.3982,11.3982,11.1999,11.2693,563600.0
2007-09-18 09:50:00,11.38,11.41,11.35,11.41,226800.0,11.2792,11.309,11.2495,11.309,226800.0
2007-09-18 10:00:00,11.41,11.44,11.38,11.4,348800.0,11.309,11.3387,11.2792,11.299,348800.0
2007-09-18 10:10:00,11.4,11.43,11.34,11.34,288000.0,11.299,11.3288,11.2396,11.2396,288000.0
2007-09-18 10:20:00,11.34,11.39,11.32,11.35,221600.0,11.2396,11.2891,11.2198,11.2495,221600.0
2007-09-18 10:30:00,11.34,11.37,11.27,11.29,112400.0,11.2396,11.2693,11.1702,11.19,112400.0
2007-09-18 10:40:00,11.29,11.3,11.28,11.3,85600.0,11.19,11.1999,11.1801,11.1999,85600.0
2007-09-18 10:50:00,11.3,11.3,11.24,11.29,167600.0,11.1999,11.1999,11.1405,11.19,167600.0
2007-09-18 11:00:00,11.29,11.29,11.26,11.29,112000.0,11.19,11.19,11.1603,11.19,112000.0
2007-09-18 11:10:00,11.29,11.3,11.24,11.29,155600.0,11.19,11.1999,11.1405,11.19,155600.0
2007-09-18 11:20:00,11.28,11.29,11.27,11.27,138400.0,11.1801,11.19,11.1702,11.1702,138400.0
2007-09-18 11:30:00,11.27,11.29,11.24,11.24,147600.0,11.1702,11.19,11.1405,11.1405,147600.0
2007-09-18 11:40:00,11.24,11.26,11.24,11.25,100000.0,11.1405,11.1603,11.1405,11.1504,100000.0
2007-09-18 11:50:00,11.25,11.25,11.22,11.22,318400.0,11.1504,11.1504,11.1206,11.1206,318400.0
2007-09-18 12:00:00,11.23,11.24,11.22,11.24,430800.0,11.1306,11.1405,11.1206,11.1405,430800.0
2007-09-18 12:10:00,11.24,11.28,11.24,11.25,331200.0,11.1405,11.1801,11.1405,11.1504,331200.0
2007-09-18 12:20:00,11.25,11.25,11.2,11.25,208400.0,11.1504,11.1504,11.1008,11.1504,208400.0
2007-09-18 12:30:00,11.25,11.27,11.24,11.24,98000.0,11.1504,11.1702,11.1405,11.1405,98000.0
2007-09-18 12:40:00,11.24,11.28,11.22,11.25,215600.0,11.1405,11.1801,11.1206,11.1504,215600.0
2007-09-18 12:50:00,11.25,11.26,11.24,11.24,83200.0,11.1504,11.1603,11.1405,11.1405,83200.0
2007-09-18 13:00:00,11.25,11.26,11.24,11.25,124400.0,11.1504,11.1603,11.1405,11.1504,124400.0
2007-09-18 13:10:00,11.24,11.27,11.24,11.26,74400.0,11.1405,11.1702,11.1405,11.1603,74400.0
2007-09-18 13:20:00,11.26,11.26,11.24,11.25,102800.0,11.1603,11.1603,11.1405,11.1504,102800.0
2007-09-18 13:30:00,11.26,11.26,11.25,11.25,106000.0,11.1603,11.1603,11.1504,11.1504,106000.0
2007-09-18 13:40:00,11.25,11.25,11.23,11.25,114400.0,11.1504,11.1504,11.1306,11.1504,114400.0
2007-09-18 13:50:00,11.25,11.26,11.24,11.25,100400.0,11.1504,11.1603,11.1405,11.1504,100400.0
2007-09-18 14:00:00,11.25,11.25,11.22,11.25,208800.0,11.1504,11.1504,11.1206,11.1504,208800.0
2007-09-18 14:10:00,11.25,11.36,11.1,11.36,447600.0,11.1504,11.2594,11.0017,11.2594,447600.0
2007-09-18 14:20:00,11.37,11.38,11.25,11.31,438000.0,11.2693,11.2792,11.1504,11.2098,438000.0
2007-09-18 14:30:00,11.31,11.49,11.29,11.47,490400.0,11.2098,11.3882,11.19,11.3684,490400.0
2007-09-18 14:40:00,11.49,11.78,11.47,11.71,1980800.0,11.3882,11.6757,11.3684,11.6063,1980800.0
2007-09-18 14:50:00,11.72,11.72,11.61,11.61,504800.0,11.6162,11.6162,11.5072,11.5072,504800.0
2007-09-18 15:00:00,11.63,11.63,11.36,11.42,1194400.0,11.527,11.527,11.2594,11.3189,1194400.0
2007-09-18 15:10:00,11.42,11.52,11.4,11.49,447200.0,11.3189,11.418,11.299,11.3882,447200.0
2007-09-18 15:20:00,11.49,11.5,11.47,11.48,241200.0,11.3882,11.3982,11.3684,11.3783,241200.0
2007-09-18 15:30:00,11.48,11.49,11.46,11.48,320800.0,11.3783,11.3882,11.3585,11.3783,320800.0
2007-09-18 15:40:00,11.48,11.52,11.41,11.49,361600.0,11.3783,11.418,11.309,11.3882,361600.0
2007-09-18 15:50:00,11.49,11.52,11.42,11.47,462000.0,11.3882,11.418,11.3189,11.3684,462000.0
2007-09-19 09:30:00,11.53,11.63,11.36,11.37,219600.0,11.4279,11.527,11.2594,11.2693,219600.0
2007-09-19 09:40:00,11.37,11.43,11.36,11.37,249200.0,11.2693,11.3288,11.2594,11.2693,249200.0
2007-09-19 09:50:00,11.37,11.4,11.34,11.38,181600.0,11.2693,11.299,11.2396,11.2792,181600.0
2007-09-19 10:00:00,11.38,11.38,11.33,11.35,172400.0,11.2792,11.2792,11.2297,11.2495,172400.0
2007-09-19 10:10:00,11.36,11.42,11.36,11.41,102000.0,11.2594,11.3189,11.2594,11.309,102000.0
2007-09-19 10:20:00,11.41,11.43,11.4,11.43,122800.0,11.309,11.3288,11.299,11.3288,122800.0
2007-09-19 10:30:00,11.42,11.42,11.37,11.39,200400.0,11.3189,11.3189,11.2693,11.2891,200400.0
2007-09-19 10:40:00,11.39,11.45,11.38,11.44,96000.0,11.2891,11.3486,11.2792,11.3387,96000.0
2007-09-19 10:50:00,11.44,11.49,11.43,11.49,234000.0,11.3387,11.3882,11.3288,11.3882,234000.0
2007-09-19 11:00:00,11.49,11.51,11.48,11.49,183600.0,11.3882,11.4081,11.3783,11.3882,183600.0
2007-09-19 11:10:00,11.49,11.53,11.48,11.51,198400.0,11.3882,11.4279,11.3783,11.4081,198400.0
2007-09-19 11:20:00,11.51,11.53,11.45,11.46,81200.0,11.4081,11.4279,11.3486,11.3585,81200.0
2007-09-19 11:30:00,11.46,11.46,11.44,11.45,91600.0,11.3585,11.3585,11.3387,11.3486,91600.0
2007-09-19 11:40:00,11.44,11.48,11.43,11.44,684000.0,11.3387,11.3783,11.3288,11.3387,684000.0
2007-09-19 11:50:00,11.44,11.51,11.42,11.49,161200.0,11.3387,11.4081,11.3189,11.3882,161200.0
2007-09-19 12:00:00,11.47,11.5,11.45,11.49,66800.0,11.3684,11.3982,11.3486,11.3882,66800.0
2007-09-19 12:10:00,11.49,11.5,11.48,11.49,216800.0,11.3882,11.3982,11.3783,11.3882,216800.0
2007-09-19 12:20:00,11.48,11.5,11.48,11.48,106800.0,11.3783,11.3982,11.3783,11.3783,106800.0
2007-09-19 12:30:00,11.48,11.49,11.47,11.47,96800.0,11.3783,11.3882,11.3684,11.3684,96800.0
2007-09-19 12:40:00,11.47,11.49,11.47,11.49,85200.0,11.3684,11.3882,11.3684,11.3882,85200.0
2007-09-19 12:50:00,11.49,11.49,11.46,11.47,42800.0,11.3882,11.3882,11.3585,11.3684,42800.0
2007-09-19 13:00:00,11.47,11.48,11.45,11.46,72000.0,11.3684,11.3783,11.3486,11.3585,72000.0
2007-09-19 13:10:00,11.46,11.47,11.45,11.47,40000.0,11.3585,11.3684,11.3486,11.3684,40000.0
2007-09-19 13:20:00,11.48,11.48,11.45,11.47,39600.0,11.3783,11.3783,11.3486,11.3684,39600.0
2007-09-19 13:30:00,11.47,11.49,11.44,11.48,51600.0,11.3684,11.3882,11.3387,11.3783,51600.0
2007-09-19 13:40:00,11.47,11.49,11.46,11.46,58000.0,11.3684,11.3882,11.3585,11.3585,58000.0
2007-09-19 13:50:00,11.45,11.47,11.44,11.45,102400.0,11.3486,11.3684,11.3387,11.3486,102400.0
2007-09-19 14:00:00,11.45,11.46,11.38,11.39,140800.0,11.3486,11.3585,11.2792,11.2891,140800.0
2007-09-19 14:10:00,11.39,11.4,11.36,11.39,218400.0,11.2891,11.299,11.2594,11.2891,218400.0
2007-09-19 14:20:00,11.39,11.42,11.37,11.38,156000.0,11.2891,11.3189,11.2693,11.2792,156000.0
2007-09-19 14:30:00,11.38,11.39,11.37,11.38,192800.0,11.2792,11.2891,11.2693,11.2792,192800.0
2007-09-19 14:40:00,11.38,11.41,11.36,11.38,206000.0,11.2792,11.309,11.2594,11.2792,206000.0
2007-09-19 14:50:00,11.38,11.45,11.38,11.44,113200.0,11.2792,11.3486,11.2792,11.3387,113200.0
2007-09-19 15:00:00,11.43,11.43,11.36,11.4,214800.0,11.3288,11.3288,11.2594,11.299,214800.0
2007-09-19 15:10:00,11.4,11.44,11.4,11.43,61600.0,11.299,11.3387,11.299,11.3288,61600.0
2007-09-19 15:20:00,11.43,11.43,11.39,11.39,137200.0,11.3288,11.3288,11.2891,11.2891,137200.0
2007-09-19 15:30:00,11.39,11.45,11.38,11.45,192000.0,11.2891,11.3486,11.2792,11.3486,192000.0
2007-09-19 15:40:00,11.45,11.46,11.41,11.45,170800.0,11.3486,11.3585,11.309,11.3486,170800.0
2007-09-19 15:50:00,11.45,11.46,11.44,11.46,188400.0,11.3486,11.3585,11.3387,11.3585,188400.0
2007-09-20 09:30:00,11.35,11.38,11.34,11.37,88000.0,11.2495,11.2792,11.2396,11.2693,88000.0
2007-09-20 09:40:00,11.37,11.37,11.33,11.33,85600.0,11.2693,11.2693,11.2297,11.2297,85600.0
2007-09-20 09:50:00,11.32,11.42,11.31,11.4,63200.0,11.2198,11.3189,11.2098,11.299,63200.0
2007-09-20 10:00:00,11.39,11.44,11.38,11.42,71600.0,11.2891,11.3387,11.2792,11.3189,71600.0
2007-09-20 10:10:00,11.42,11.42,11.33,11.34,63600.0,11.3189,11.3189,11.2297,11.2396,63600.0
2007-09-20 10:20:00,11.34,11.36,11.31,11.32,41600.0,11.2396,11.2594,11.2098,11.2198,41600.0
2007-09-20 10:30:00,11.32,11.36,11.31,11.35,49600.0,11.2198,11.2594,11.2098,11.2495,49600.0
2007-09-20 10:40:00,11.36,11.42,11.36,11.4,90000.0,11.2594,11.3189,11.2594,11.299,90000.0
2007-09-20 10:50:00,11.4,11.43,11.4,11.41,43200.0,11.299,11.3288,11.299,11.309,43200.0
2007-09-20 11:00:00,11.41,11.46,11.4,11.45,159600.0,11.309,11.3585,11.299,11.3486,159600.0
2007-09-20 11:10:00,11.44,11.47,11.4,11.42,168000.0,11.3387,11.3684,11.299,11.3189,168000.0
2007-09-20 11:20:00,11.41,11.44,11.4,11.43,35200.0,11.309,11.3387,11.299,11.3288,35200.0
2007-09-20 11:30:00,11.44,11.45,11.43,11.45,92000.0,11.3387,11.3486,11.3288,11.3486,92000.0
2007-09-20 11:40:00,11.45,11.49,11.45,11.47,32800.0,11.3486,11.3882,11.3486,11.3684,32800.0
2007-09-20 11:50:00,11.47,11.5,11.47,11.49,33200.0,11.3684,11.3982,11.3684,11.3882,33200.0
2007-09-20 12:00:00,11.48,11.54,11.48,11.5,283200.0,11.3783,11.4378,11.3783,11.3982,283200.0
2007-09-20 12:10:00,11.49,11.49,11.45,11.46,22400.0,11.3882,11.3882,11.3486,11.3585,22400.0
2007-09-20 12:20:00,11.45,11.47,11.37,11.39,82800.0,11.3486,11.3684,11.2693,11.2891,82800.0
2007-09-20 12:30:00,11.39,11.43,11.38,11.43,46000.0,11.2891,11.3288,11.2792,11.3288,46000.0
2007-09-20 12:40:00,11.43,11.45,11.42,11.45,23200.0,11.3288,11.3486,11.3189,11.3486,23200.0
2007-09-20 12:50:00,11.45,11.5,11.45,11.5,27200.0,11.3486,11.3982,11.3486,11.3982,27200.0
2007-09-20 13:00:00,11.5,11.5,11.49,11.49,18800.0,11.3982,11.3982,11.3882,11.3882,18800.0
2007-09-20 13:10:00,11.49,11.5,11.49,11.49,12000.0,11.3882,11.3982,11.3882,11.3882,12000.0
2007-09-20 13:20:00,11.49,11.49,11.41,11.42,28000.0,11.3882,11.3882,11.309,11.3189,28000.0
2007-09-20 13:30:00,11.42,11.43,11.39,11.39,23600.0,11.3189,11.3288,11.2891,11.2891,23600.0
2007-09-20 13:40:00,11.4,11.44,11.39,11.42,33200.0,11.299,11.3387,11.2891,11.3189,33200.0
2007-09-20 13:50:00,11.42,11.46,11.41,11.45,58000.0,11.3189,11.3585,11.309,11.3486,58000.0
2007-09-20 14:00:00,11.46,11.46,11.42,11.44,41200.0,11.3585,11.3585,11.3189,11.3387,41200.0
2007-09-20 14:10:00,11.44,11.45,11.44,11.44,14000.0,11.3387,11.3486,11.3387,11.3387,14000.0
2007-09-20 14:20:00,11.44,11.44,11.41,11.43,55200.0,11.3387,11.3387,11.309,11.3288,55200.0
2007-09-20 14:30:00,11.43,11.44,11.39,11.44,69200.0,11.3288,11.3387,11.2891,11.3387,69200.0
2007-09-20 14:40:00,11.44,11.45,11.4,11.41,49200.0,11.3387,11.3486,11.299,11.309,49200.0
2007-09-20 14:50:00,11.41,11.43,11.4,11.42,45200.0,11.309,11.3288,11.299,11.3189,45200.0
2007-09-20 15:00:00,11.42,11.43,11.4,11.42,86800.0,11.3189,11.3288,11.299,11.3189,86800.0
2007-09-20 15:10:00,11.42,11.47,11.42,11.44,60800.0,11.3189,11.3684,11.3189,11.3387,60800.0
2007-09-20 15:20:00,11.44,11.47,11.44,11.46,75200.0,11.3387,11.3684,11.3387,11.3585,75200.0
2007-09-20 15:30:00,11.46,11.47,11.43,11.43,81600.0,11.3585,11.3684,11.3288,11.3288,81600.0
2007-09-20 15:40:00,11.44,11.46,11.4,11.42,168800.0,11.3387,11.3585,11.299,11.3189,168800.0
2007-09-20 15:50:00,11.42,11.43,11.36,11.4,500000.0,11.3189,11.3288,11.2594,11.299,500000.0
2007-09-21 09:30:00,11.5,11.55,11.44,11.5,226400.0,11.3982,11.4477,11.3387,11.3982,226400.0
2007-09-21 09:40:00,11.49,11.5,11.46,11.5,142400.0,11.3882,11.3982,11.3585,11.3982,142400.0
2007-09-21 09:50:00,11.5,11.53,11.48,11.49,139600.0,11.3982,11.4279,11.3783,11.3882,139600.0
2007-09-21 10:00:00,11.5,11.52,11.49,11.5,120400.0,11.3982,11.418,11.3882,11.3982,120400.0
2007-09-21 10:10:00,11.5,11.51,11.47,11.5,200000.0,11.3982,11.4081,11.3684,11.3982,200000.0
2007-09-21 10:20:00,11.5,11.53,11.47,11.5,309200.0,11.3982,11.4279,11.3684,11.3982,309200.0
2007-09-21 10:30:00,11.49,11.5,11.48,11.5,43200.0,11.3882,11.3982,11.3783,11.3982,43200.0
2007-09-21 10:40:00,11.5,11.51,11.49,11.51,61600.0,11.3982,11.4081,11.3882,11.4081,61600.0
2007-09-21 10:50:00,11.49,11.51,11.49,11.5,57600.0,11.3882,11.4081,11.3882,11.3982,57600.0
2007-09-21 11:00:00,11.5,11.51,11.49,11.49,54400.0,11.3982,11.4081,11.3882,11.3882,54400.0
2007-09-21 11:10:00,11.49,11.51,11.49,11.5,102400.0,11.3882,11.4081,11.3882,11.3982,102400.0
2007-09-21 11:20:00,11.5,11.51,11.49,11.5,67200.0,11.3982,11.4081,11.3882,11.3982,67200.0
2007-09-21 11:30:00,11.5,11.5,11.49,11.49,32400.0,11.3982,11.3982,11.3882,11.3882,32400.0
2007-09-21 11:40:00,11.49,11.51,11.49,11.49,52000.0,11.3882,11.4081,11.3882,11.3882,52000.0
2007-09-21 11:50:00,11.5,11.5,11.46,11.48,124000.0,11.3982,11.3982,11.3585,11.3783,124000.0
2007-09-21 12:00:00,11.48,11.48,11.43,11.47,79600.0,11.3783,11.3783,11.3288,11.3684,79600.0
2007-09-21 12:10:00,11.47,11.51,11.47,11.5,41200.0,11.3684,11.4081,11.3684,11.3982,41200.0
2007-09-21 12:20:00,11.51,11.51,11.5,11.5,55200.0,11.4081,11.4081,11.3982,11.3982,55200.0
2007-09-21 12:30:00,11.5,11.51,11.49,11.5,50800.0,11.3982,11.4081,11.3882,11.3982,50800.0
2007-09-21 12:40:00,11.49,11.5,11.49,11.49,28400.0,11.3882,11.3982,11.3882,11.3882,28400.0
2007-09-21 12:50:00,11.49,11.49,11.46,11.47,34800.0,11.3882,11.3882,11.3585,11.3684,34800.0
2007-09-21 13:00:00,11.46,11.51,11.46,11.51,100800.0,11.3585,11.4081,11.3585,11.4081,100800.0
2007-09-21 13:10:00,11.51,11.51,11.47,11.49,34000.0,11.4081,11.4081,11.3684,11.3882,34000.0
2007-09-21 13:20:00,11.49,11.51,11.49,11.5,36800.0,11.3882,11.4081,11.3882,11.3982,36800.0
2007-09-21 13:30:00,11.5,11.53,11.49,11.51,179600.0,11.3982,11.4279,11.3882,11.4081,179600.0
2007-09-21 13:40:00,11.51,11.52,11.49,11.5,74400.0,11.4081,11.418,11.3882,11.3982,74400.0
2007-09-21 13:50:00,11.5,11.51,11.47,11.49,76400.0,11.3982,11.4081,11.3684,11.3882,76400.0
2007-09-21 14:00:00,11.49,11.51,11.46,11.47,162000.0,11.3882,11.4081,11.3585,11.3684,162000.0
2007-09-21 14:10:00,11.47,11.49,11.47,11.49,116800.0,11.3684,11.3882,11.3684,11.3882,116800.0
2007-09-21 14:20:00,11.49,11.51,11.49,11.51,88800.0,11.3882,11.4081,11.3882,11.4081,88800.0
2007-09-21 14:30:00,11.51,11.52,11.5,11.51,58400.0,11.4081,11.418,11.3982,11.4081,58400.0
2007-09-21 14:40:00,11.51,11.52,11.49,11.51,68800.0,11.4081,11.418,11.3882,11.4081,68800.0
2007-09-21 14:50:00,11.51,11.52,11.5,11.5,60400.0,11.4081,11.418,11.3982,11.3982,60400.0
2007-09-21 15:00:00,11.5,11.51,11.49,11.51,159600.0,11.3982,11.4081,11.3882,11.4081,159600.0
2007-09-21 15:10:00,11.5,11.52,11.5,11.52,83200.0,11.3982,11.418,11.3982,11.418,83200.0
2007-09-21 15:20:00,11.52,11.54,11.51,11.53,273600.0,11.418,11.4378,11.4081,11.4279,273600.0
2007-09-21 15:30:00,11.52,11.55,11.51,11.54,176800.0,11.418,11.4477,11.4081,11.4378,176800.0
2007-09-21 15:40:00,11.54,11.57,11.5,11.56,273200.0,11.4378,11.4675,11.3982,11.4576,273200.0
2007-09-21 15:50:00,11.57,11.57,11.53,11.54,257600.0,11.4675,11.4675,11.4279,11.4378,257600.0
2007-09-24 09:30:00,11.63,11.63,11.59,11.61,157600.0,11.527,11.527,11.4874,11.5072,157600.0
2007-09-24 09:40:00,11.61,11.91,11.6,11.87,391200.0,11.5072,11.8045,11.4973,11.7649,391200.0
2007-09-24 09:50:00,11.86,12.2,11.8,12.06,1170800.0,11.755,12.092,11.6955,11.9532,1170800.0
2007-09-24 10:00:00,12.06,12.06,12.01,12.01,247600.0,11.9532,11.9532,11.9036,11.9036,247600.0
2007-09-24 10:10:00,12.01,12.03,11.98,12.0,201200.0,11.9036,11.9235,11.8739,11.8937,201200.0
2007-09-24 10:20:00,12.0,12.08,11.99,12.06,426400.0,11.8937,11.973,11.8838,11.9532,426400.0
2007-09-24 10:30:00,12.06,12.13,12.06,12.1,239600.0,11.9532,12.0226,11.9532,11.9928,239600.0
2007-09-24 10:40:00,12.1,12.18,12.09,12.15,161600.0,11.9928,12.0721,11.9829,12.0424,161600.0
2007-09-24 10:50:00,12.16,12.31,12.15,12.3,293200.0,12.0523,12.201,12.0424,12.1911,293200.0
2007-09-24 11:00:00,12.29,12.43,12.26,12.29,786000.0,12.1812,12.3199,12.1514,12.1812,786000.0
2007-09-24 11:10:00,12.29,12.35,12.27,12.27,291200.0,12.1812,12.2406,12.1613,12.1613,291200.0
2007-09-24 11:20:00,12.26,12.3,12.26,12.26,286800.0,12.1514,12.1911,12.1514,12.1514,286800.0
2007-09-24 11:30:00,12.26,12.27,12.22,12.24,225600.0,12.1514,12.1613,12.1118,12.1316,225600.0
2007-09-24 11:40:00,12.25,12.29,12.21,12.21,200400.0,12.1415,12.1812,12.1019,12.1019,200400.0
2007-09-24 11:50:00,12.21,12.24,12.2,12.2,285200.0,12.1019,12.1316,12.092,12.092,285200.0
2007-09-24 12:00:00,12.2,12.25,12.18,12.22,212400.0,12.092,12.1415,12.0721,12.1118,212400.0
2007-09-24 12:10:00,12.22,12.27,12.22,12.24,138000.0,12.1118,12.1613,12.1118,12.1316,138000.0
2007-09-24 12:20:00,12.24,12.33,12.24,12.33,236400.0,12.1316,12.2208,12.1316,12.2208,236400.0
2007-09-24 12:30:00,12.33,12.36,12.25,12.31,153200.0,12.2208,12.2505,12.1415,12.201,153200.0
2007-09-24 12:40:00,12.31,12.31,12.25,12.29,331200.0,12.201,12.201,12.1415,12.1812,331200.0
2007-09-24 12:50:00,12.29,12.3,12.21,12.21,444400.0,12.1812,12.1911,12.1019,12.1019,444400.0
2007-09-24 13:00:00,12.22,12.24,12.2,12.24,56800.0,12.1118,12.1316,12.092,12.1316,56800.0
2007-09-24 13:10:00,12.23,12.25,12.21,12.24,86000.0,12.1217,12.1415,12.1019,12.1316,86000.0
2007-09-24 13:20:00,12.24,12.28,12.24,12.24,172400.0,12.1316,12.1713,12.1316,12.1316,172400.0
2007-09-24 13:30:00,12.24,12.25,12.18,12.19,233200.0,12.1316,12.1415,12.0721,12.082,233200.0
2007-09-24 13:40:00,12.19,12.19,12.14,12.14,247200.0,12.082,12.082,12.0325,12.0325,247200.0
2007-09-24 13:50:00,12.14,12.16,12.07,12.1,169600.0,12.0325,12.0523,11.9631,11.9928,169600.0
2007-09-24 14:00:00,12.1,12.16,12.06,12.16,188000.0,11.9928,12.0523,11.9532,12.0523,188000.0
2007-09-24 14:10:00,12.15,12.23,12.13,12.18,501600.0,12.0424,12.1217,12.0226,12.0721,501600.0
2007-09-24 14:20:00,12.18,12.2,12.14,12.15,262000.0,12.0721,12.092,12.0325,12.0424,262000.0
2007-09-24 14:30:00,12.15,12.21,12.15,12.2,1335600.0,12.0424,12.1019,12.0424,12.092,1335600.0
2007-09-24 14:40:00,12.2,12.2,12.15,12.19,147200.0,12.092,12.092,12.0424,12.082,147200.0
2007-09-24 14:50:00,12.19,12.27,12.18,12.2,284400.0,12.082,12.1613,12.0721,12.092,284400.0
2007-09-24 15:00:00,12.2,12.2,12.17,12.19,144800.0,12.092,12.092,12.0622,12.082,144800.0
2007-09-24 15:10:00,12.19,12.2,12.15,12.16,254800.0,12.082,12.092,12.0424,12.0523,254800.0
2007-09-24 15:20:00,12.16,12.16,12.13,12.16,132000.0,12.0523,12.0523,12.0226,12.0523,132000.0
2007-09-24 15:30:00,12.16,12.16,12.13,12.14,160400.0,12.0523,12.0523,12.0226,12.0325,160400.0
2007-09-24 15:40:00,12.14,12.15,12.09,12.12,244800.0,12.0325,12.0424,11.9829,12.0127,244800.0
2007-09-24 15:50:00,12.12,12.16,12.1,12.12,324400.0,12.0127,12.0523,11.9928,12.0127,324400.0
2007-09-25 09:30:00,12.02,12.09,11.97,12.02,178000.0,11.9136,11.9829,11.864,11.9136,178000.0
2007-09-25 09:40:00,12.02,12.06,11.94,11.98,370400.0,11.9136,11.9532,11.8343,11.8739,370400.0
2007-09-25 09:50:00,11.99,12.01,11.97,12.0,342400.0,11.8838,11.9036,11.864,11.8937,342400.0
2007-09-25 10:00:00,12.0,12.11,11.98,12.11,279600.0,11.8937,12.0028,11.8739,12.0028,279600.0
2007-09-25 10:10:00,12.11,12.18,12.05,12.17,208000.0,12.0028,12.0721,11.9433,12.0622,208000.0
2007-09-25 10:20:00,12.17,12.21,12.14,12.21,223600.0,12.0622,12.1019,12.0325,12.1019,223600.0
2007-09-25 10:30:00,12.21,12.32,12.21,12.28,196400.0,12.1019,12.2109,12.1019,12.1713,196400.0
2007-09-25 10:40:00,12.28,12.28,12.09,12.09,194800.0,12.1713,12.1713,11.9829,11.9829,194800.0
2007-09-25 10:50:00,12.1,12.17,12.1,12.15,78800.0,11.9928,12.0622,11.9928,12.0424,78800.0
2007-09-25 11:00:00,12.16,12.22,12.15,12.19,68000.0,12.0523,12.1118,12.0424,12.082,68000.0
2007-09-25 11:10:00,12.19,12.22,12.12,12.17,100400.0,12.082,12.1118,12.0127,12.0622,100400.0
2007-09-25 11:20:00,12.17,12.2,12.16,12.18,61200.0,12.0622,12.092,12.0523,12.0721,61200.0
2007-09-25 11:30:00,12.18,12.19,12.13,12.15,78800.0,12.0721,12.082,12.0226,12.0424,78800.0
2007-09-25 11:40:00,12.15,12.24,12.15,12.21,74000.0,12.0424,12.1316,12.0424,12.1019,74000.0
2007-09-25 11:50:00,12.21,12.22,12.15,12.22,142800.0,12.1019,12.1118,12.0424,12.1118,142800.0
2007-09-25 12:00:00,12.22,12.27,12.16,12.2,243200.0,12.1118,12.1613,12.0523,12.092,243200.0
2007-09-25 12:10:00,12.19,12.26,12.18,12.24,56000.0,12.082,12.1514,12.0721,12.1316,56000.0
2007-09-25 12:20:00,12.24,12.28,12.24,12.24,79200.0,12.1316,12.1713,12.1316,12.1316,79200.0
2007-09-25 12:30:00,12.25,12.26,12.22,12.22,42800.0,12.1415,12.1514,12.1118,12.1118,42800.0
2007-09-25 12:40:00,12.22,12.28,12.22,12.27,104800.0,12.1118,12.1713,12.1118,12.1613,104800.0
2007-09-25 12:50:00,12.28,12.3,12.28,12.29,61600.0,12.1713,12.1911,12.1713,12.1812,61600.0
2007-09-25 13:00:00,12.29,12.31,12.29,12.29,69200.0,12.1812,12.201,12.1812,12.1812,69200.0
2007-09-25 13:10:00,12.29,12.3,12.27,12.29,147600.0,12.1812,12.1911,12.1613,12.1812,147600.0
2007-09-25 13:20:00,12.3,12.33,12.29,12.32,327600.0,12.1911,12.2208,12.1812,12.2109,327600.0
2007-09-25 13:30:00,12.33,12.37,12.32,12.36,212400.0,12.2208,12.2605,12.2109,12.2505,212400.0
2007-09-25 13:40:00,12.36,12.42,12.36,12.41,293200.0,12.2505,12.31,12.2505,12.3001,293200.0
2007-09-25 13:50:00,12.41,12.43,12.36,12.41,538400.0,12.3001,12.3199,12.2505,12.3001,538400.0
2007-09-25 14:00:00,12.4,12.42,12.39,12.39,285200.0,12.2902,12.31,12.2803,12.2803,285200.0
2007-09-25 14:10:00,12.39,12.41,12.34,12.36,185200.0,12.2803,12.3001,12.2307,12.2505,185200.0
2007-09-25 14:20:00,12.36,12.42,12.34,12.42,132400.0,12.2505,12.31,12.2307,12.31,132400.0
2007-09-25 14:30:00,12.42,12.45,12.35,12.37,397200.0,12.31,12.3397,12.2406,12.2605,397200.0
2007-09-25 14:40:00,12.37,12.4,12.34,12.35,268000.0,12.2605,12.2902,12.2307,12.2406,268000.0
2007-09-25 14:50:00,12.34,12.38,12.31,12.34,312400.0,12.2307,12.2704,12.201,12.2307,312400.0
2007-09-25 15:00:00,12.33,12.45,12.33,12.45,196000.0,12.2208,12.3397,12.2208,12.3397,196000.0
2007-09-25 15:10:00,12.45,12.46,12.43,12.44,170400.0,12.3397,12.3497,12.3199,12.3298,170400.0
2007-09-25 15:20:00,12.44,12.45,12.41,12.41,134000.0,12.3298,12.3397,12.3001,12.3001,134000.0
2007-09-25 15:30:00,12.42,12.43,12.38,12.39,200400.0,12.31,12.3199,12.2704,12.2803,200400.0
2007-09-25 15:40:00,12.39,12.47,12.38,12.46,493600.0,12.2803,12.3596,12.2704,12.3497,493600.0
2007-09-25 15:50:00,12.47,12.49,12.43,12.45,388000.0,12.3596,12.3794,12.3199,12.3397,388000.0
2007-09-26 09:30:00,12.49,12.55,12.45,12.55,574400.0,12.3794,12.4389,12.3397,12.4389,574400.0
2007-09-26 09:40:00,12.55,12.71,12.52,12.58,824000.0,12.4389,12.5974,12.4091,12.4686,824000.0
2007-09-26 09:50:00,12.58,12.6,12.5,12.55,183600.0,12.4686,12.4884,12.3893,12.4389,183600.0
2007-09-26 10:00:00,12.55,12.61,12.5,12.6,283600.0,12.4389,12.4983,12.3893,12.4884,283600.0
2007-09-26 10:10:00,12.6,12.6,12.56,12.58,346800.0,12.4884,12.4884,12.4488,12.4686,346800.0
2007-09-26 10:20:00,12.57,12.59,12.55,12.55,638400.0,12.4587,12.4785,12.4389,12.4389,638400.0
2007-09-26 10:30:00,12.55,12.61,12.54,12.59,317600.0,12.4389,12.4983,12.4289,12.4785,317600.0
2007-09-26 10:40:00,12.6,12.61,12.57,12.59,128800.0,12.4884,12.4983,12.4587,12.4785,128800.0
2007-09-26 10:50:00,12.58,12.66,12.57,12.62,417600.0,12.4686,12.5479,12.4587,12.5082,417600.0
2007-09-26 11:00:00,12.62,12.73,12.62,12.72,408000.0,12.5082,12.6173,12.5082,12.6074,408000.0
2007-09-26 11:10:00,12.74,12.84,12.74,12.74,721200.0,12.6272,12.7263,12.6272,12.6272,721200.0
2007-09-26 11:20:00,12.74,12.81,12.74,12.78,343600.0,12.6272,12.6966,12.6272,12.6668,343600.0
2007-09-26 11:30:00,12.78,12.79,12.74,12.75,315200.0,12.6668,12.6767,12.6272,12.6371,315200.0
2007-09-26 11:40:00,12.75,12.76,12.7,12.74,319600.0,12.6371,12.647,12.5875,12.6272,319600.0
2007-09-26 11:50:00,12.73,12.74,12.69,12.7,134400.0,12.6173,12.6272,12.5776,12.5875,134400.0
2007-09-26 12:00:00,12.7,12.7,12.64,12.65,115200.0,12.5875,12.5875,12.5281,12.538,115200.0
2007-09-26 12:10:00,12.64,12.65,12.63,12.64,99200.0,12.5281,12.538,12.5182,12.5281,99200.0
2007-09-26 12:20:00,12.64,12.64,12.58,12.58,241600.0,12.5281,12.5281,12.4686,12.4686,241600.0
2007-09-26 12:30:00,12.58,12.62,12.55,12.56,285600.0,12.4686,12.5082,12.4389,12.4488,285600.0
2007-09-26 12:40:00,12.57,12.6,12.5,12.5,271600.0,12.4587,12.4884,12.3893,12.3893,271600.0
2007-09-26 12:50:00,12.5,12.6,12.5,12.6,178400.0,12.3893,12.4884,12.3893,12.4884,178400.0
2007-09-26 13:00:00,12.6,12.65,12.59,12.63,157600.0,12.4884,12.538,12.4785,12.5182,157600.0
2007-09-26 13:10:00,12.63,12.66,12.58,12.61,187600.0,12.5182,12.5479,12.4686,12.4983,187600.0
2007-09-26 13:20:00,12.61,12.61,12.59,12.6,116400.0,12.4983,12.4983,12.4785,12.4884,116400.0
2007-09-26 13:30:00,12.6,12.63,12.56,12.63,97200.0,12.4884,12.5182,12.4488,12.5182,97200.0
2007-09-26 13:40:00,12.63,12.63,12.56,12.6,124800.0,12.5182,12.5182,12.4488,12.4884,124800.0
2007-09-26 13:50:00,12.58,12.6,12.51,12.52,188400.0,12.4686,12.4884,12.3992,12.4091,188400.0
2007-09-26 14:00:00,12.52,12.53,12.51,12.52,68400.0,12.4091,12.419,12.3992,12.4091,68400.0
2007-09-26 14:10:00,12.51,12.6,12.51,12.59,77200.0,12.3992,12.4884,12.3992,12.4785,77200.0
2007-09-26 14:20:00,12.59,12.61,12.56,12.61,511600.0,12.4785,12.4983,12.4488,12.4983,511600.0
2007-09-26 14:30:00,12.6,12.62,12.54,12.55,165200.0,12.4884,12.5082,12.4289,12.4389,165200.0
2007-09-26 14:40:00,12.55,12.56,12.54,12.55,55200.0,12.4389,12.4488,12.4289,12.4389,55200.0
2007-09-26 14:50:00,12.54,12.61,12.53,12.59,256800.0,12.4289,12.4983,12.419,12.4785,256800.0
2007-09-26 15:00:00,12.61,12.68,12.58,12.67,248000.0,12.4983,12.5677,12.4686,12.5578,248000.0
2007-09-26 15:10:00,12.67,12.75,12.67,12.72,297600.0,12.5578,12.6371,12.5578,12.6074,297600.0
2007-09-26 15:20:00,12.72,12.72,12.63,12.68,188800.0,12.6074,12.6074,12.5182,12.5677,188800.0
2007-09-26 15:30:00,12.69,12.75,12.63,12.67,228400.0,12.5776,12.6371,12.5182,12.5578,228400.0
2007-09-26 15:40:00,12.66,12.66,12.58,12.59,182000.0,12.5479,12.5479,12.4686,12.4785,182000.0
2007-09-26 15:50:00,12.6,12.65,12.59,12.61,257200.0,12.4884,12.538,12.4785,12.4983,257200.0
2007-09-27 09:30:00,12.5,12.88,12.46,12.81,706400.0,12.3893,12.7659,12.3497,12.6966,706400.0
2007-09-27 09:40:00,12.81,12.94,12.76,12.78,346000.0,12.6966,12.8254,12.647,12.6668,346000.0
2007-09-27 09:50:00,12.78,12.85,12.78,12.83,222800.0,12.6668,12.7362,12.6668,12.7164,222800.0
2007-09-27 10:00:00,12.83,12.84,12.81,12.82,125200.0,12.7164,12.7263,12.6966,12.7065,125200.0
2007-09-27 10:10:00,12.82,12.83,12.69,12.69,303600.0,12.7065,12.7164,12.5776,12.5776,303600.0
2007-09-27 10:20:00,12.69,12.89,12.66,12.82,328000.0,12.5776,12.7758,12.5479,12.7065,328000.0
2007-09-27 10:30:00,12.82,12.82,12.74,12.78,144800.0,12.7065,12.7065,12.6272,12.6668,144800.0
2007-09-27 10:40:00,12.78,12.79,12.77,12.77,148000.0,12.6668,12.6767,12.6569,12.6569,148000.0
2007-09-27 10:50:00,12.78,12.81,12.77,12.81,191600.0,12.6668,12.6966,12.6569,12.6966,191600.0
2007-09-27 11:00:00,12.81,12.81,12.79,12.81,123200.0,12.6966,12.6966,12.6767,12.6966,123200.0
2007-09-27 11:10:00,12.81,12.83,12.79,12.79,190000.0,12.6966,12.7164,12.6767,12.6767,190000.0
2007-09-27 11:20:00,12.81,12.81,12.77,12.78,160800.0,12.6966,12.6966,12.6569,12.6668,160800.0
2007-09-27 11:30:00,12.78,12.78,12.74,12.76,82400.0,12.6668,12.6668,12.6272,12.647,82400.0
2007-09-27 11:40:00,12.76,12.77,12.75,12.77,119600.0,12.647,12.6569,12.6371,12.6569,119600.0
2007-09-27 11:50:00,12.77,12.78,12.76,12.78,100400.0,12.6569,12.6668,12.647,12.6668,100400.0
2007-09-27 12:00:00,12.78,12.79,12.71,12.72,85200.0,12.6668,12.6767,12.5974,12.6074,85200.0
2007-09-27 12:10:00,12.71,12.71,12.66,12.69,75600.0,12.5974,12.5974,12.5479,12.5776,75600.0
2007-09-27 12:20:00,12.7,12.74,12.7,12.72,80000.0,12.5875,12.6272,12.5875,12.6074,80000.0
2007-09-27 12:30:00,12.72,12.74,12.71,12.72,55200.0,12.6074,12.6272,12.5974,12.6074,55200.0
2007-09-27 12:40:00,12.72,12.72,12.69,12.69,50800.0,12.6074,12.6074,12.5776,12.5776,50800.0
2007-09-27 12:50:00,12.69,12.7,12.67,12.69,125600.0,12.5776,12.5875,12.5578,12.5776,125600.0
2007-09-27 13:00:00,12.69,12.72,12.67,12.72,100800.0,12.5776,12.6074,12.5578,12.6074,100800.0
2007-09-27 13:10:00,12.72,12.76,12.72,12.75,69600.0,12.6074,12.647,12.6074,12.6371,69600.0
2007-09-27 13:20:00,12.75,12.77,12.74,12.75,118400.0,12.6371,12.6569,12.6272,12.6371,118400.0
2007-09-27 13:30:00,12.75,12.77,12.75,12.76,122000.0,12.6371,12.6569,12.6371,12.647,122000.0
2007-09-27 13:40:00,12.76,12.76,12.74,12.75,74400.0,12.647,12.647,12.6272,12.6371,74400.0
2007-09-27 13:50:00,12.74,12.78,12.74,12.76,74400.0,12.6272,12.6668,12.6272,12.647,74400.0
2007-09-27 14:00:00,12.76,12.78,12.75,12.77,155600.0,12.647,12.6668,12.6371,12.6569,155600.0
2007-09-27 14:10:00,12.77,12.78,12.75,12.76,128800.0,12.6569,12.6668,12.6371,12.647,128800.0
2007-09-27 14:20:00,12.76,12.79,12.75,12.79,185600.0,12.647,12.6767,12.6371,12.6767,185600.0
2007-09-27 14:30:00,12.79,12.8,12.78,12.79,135200.0,12.6767,12.6866,12.6668,12.6767,135200.0
2007-09-27 14:40:00,12.78,12.79,12.77,12.77,76000.0,12.6668,12.6767,12.6569,12.6569,76000.0
2007-09-27 14:50:00,12.77,12.78,12.74,12.74,138400.0,12.6569,12.6668,12.6272,12.6272,138400.0
2007-09-27 15:00:00,12.75,12.78,12.74,12.77,140400.0,12.6371,12.6668,12.6272,12.6569,140400.0
2007-09-27 15:10:00,12.77,12.78,12.76,12.77,160800.0,12.6569,12.6668,12.647,12.6569,160800.0
2007-09-27 15:20:00,12.78,12.79,12.74,12.74,185200.0,12.6668,12.6767,12.6272,12.6272,185200.0
2007-09-27 15:30:00,12.75,12.79,12.74,12.76,160800.0,12.6371,12.6767,12.6272,12.647,160800.0
2007-09-27 15:40:00,12.76,12.79,12.72,12.75,391600.0,12.647,12.6767,12.6074,12.6371,391600.0
2007-09-27 15:50:00,12.75,12.79,12.74,12.74,388800.0,12.6371,12.6767,12.6272,12.6272,388800.0
2007-09-28 09:30:00,12.61,12.78,12.54,12.78,634400.0,12.4983,12.6668,12.4289,12.6668,634400.0
2007-09-28 09:40:00,12.79,12.81,12.77,12.81,65600.0,12.6767,12.6966,12.6569,12.6966,65600.0
2007-09-28 09:50:00,12.8,12.85,12.76,12.84,314800.0,12.6866,12.7362,12.647,12.7263,314800.0
2007-09-28 10:00:00,12.84,12.94,12.82,12.87,156400.0,12.7263,12.8254,12.7065,12.756,156400.0
2007-09-28 10:10:00,12.86,12.92,12.85,12.86,64400.0,12.7461,12.8056,12.7362,12.7461,64400.0
2007-09-28 10:20:00,12.86,12.91,12.83,12.83,603200.0,12.7461,12.7957,12.7164,12.7164,603200.0
2007-09-28 10:30:00,12.83,12.85,12.78,12.82,186000.0,12.7164,12.7362,12.6668,12.7065,186000.0
2007-09-28 10:40:00,12.82,12.82,12.68,12.69,613600.0,12.7065,12.7065,12.5677,12.5776,613600.0
2007-09-28 10:50:00,12.69,12.75,12.68,12.75,216400.0,12.5776,12.6371,12.5677,12.6371,216400.0
2007-09-28 11:00:00,12.75,12.78,12.73,12.76,121200.0,12.6371,12.6668,12.6173,12.647,121200.0
2007-09-28 11:10:00,12.76,12.76,12.74,12.74,76800.0,12.647,12.647,12.6272,12.6272,76800.0
2007-09-28 11:20:00,12.75,12.78,12.7,12.74,107600.0,12.6371,12.6668,12.5875,12.6272,107600.0
2007-09-28 11:30:00,12.72,12.73,12.69,12.69,75600.0,12.6074,12.6173,12.5776,12.5776,75600.0
2007-09-28 11:40:00,12.69,12.72,12.68,12.71,42800.0,12.5776,12.6074,12.5677,12.5974,42800.0
2007-09-28 11:50:00,12.7,12.72,12.69,12.71,52000.0,12.5875,12.6074,12.5776,12.5974,52000.0
2007-09-28 12:00:00,12.71,12.8,12.71,12.79,44000.0,12.5974,12.6866,12.5974,12.6767,44000.0
2007-09-28 12:10:00,12.79,12.79,12.76,12.76,32000.0,12.6767,12.6767,12.647,12.647,32000.0
2007-09-28 12:20:00,12.75,12.78,12.75,12.78,112400.0,12.6371,12.6668,12.6371,12.6668,112400.0
2007-09-28 12:30:00,12.78,12.78,12.77,12.78,54800.0,12.6668,12.6668,12.6569,12.6668,54800.0
2007-09-28 12:40:00,12.77,12.81,12.76,12.8,60800.0,12.6569,12.6966,12.647,12.6866,60800.0
2007-09-28 12:50:00,12.81,12.85,12.8,12.81,63600.0,12.6966,12.7362,12.6866,12.6966,63600.0
2007-09-28 13:00:00,12.82,12.84,12.81,12.82,54400.0,12.7065,12.7263,12.6966,12.7065,54400.0
2007-09-28 13:10:00,12.83,12.83,12.77,12.8,138000.0,12.7164,12.7164,12.6569,12.6866,138000.0
2007-09-28 13:20:00,12.8,12.81,12.78,12.81,93200.0,12.6866,12.6966,12.6668,12.6966,93200.0
2007-09-28 13:30:00,12.81,12.83,12.77,12.77,58800.0,12.6966,12.7164,12.6569,12.6569,58800.0
2007-09-28 13:40:00,12.78,12.8,12.78,12.8,59200.0,12.6668,12.6866,12.6668,12.6866,59200.0
2007-09-28 13:50:00,12.8,12.9,12.79,12.85,324800.0,12.6866,12.7858,12.6767,12.7362,324800.0
2007-09-28 14:00:00,12.85,12.89,12.85,12.88,101200.0,12.7362,12.7758,12.7362,12.7659,101200.0
2007-09-28 14:10:00,12.88,12.88,12.87,12.88,114800.0,12.7659,12.7659,12.756,12.7659,114800.0
2007-09-28 14:20:00,12.88,12.9,12.85,12.85,129200.0,12.7659,12.7858,12.7362,12.7362,129200.0
2007-09-28 14:30:00,12.86,12.86,12.83,12.85,748000.0,12.7461,12.7461,12.7164,12.7362,748000.0
2007-09-28 14:40:00,12.85,12.88,12.85,12.85,49600.0,12.7362,12.7659,12.7362,12.7362,49600.0
2007-09-28 14:50:00,12.84,12.87,12.84,12.87,99200.0,12.7263,12.756,12.7263,12.756,99200.0
2007-09-28 15:00:00,12.85,12.89,12.82,12.84,462000.0,12.7362,12.7758,12.7065,12.7263,462000.0
2007-09-28 15:10:00,12.85,12.86,12.82,12.85,224000.0,12.7362,12.7461,12.7065,12.7362,224000.0
2007-09-28 15:20:00,12.84,12.85,12.83,12.84,226400.0,12.7263,12.7362,12.7164,12.7263,226400.0
2007-09-28 15:30:00,12.84,12.85,12.78,12.81,284400.0,12.7263,12.7362,12.6668,12.6966,284400.0
2007-09-28 15:40:00,12.81,12.83,12.79,12.82,195200.0,12.6966,12.7164,12.6767,12.7065,195200.0
2007-09-28 15:50:00,12.82,12.83,12.78,12.81,255600.0,12.7065,12.7164,12.6668,12.6966,255600.0
2007-10-01 09:30:00,12.85,13.07,12.85,12.94,158000.0,12.7362,12.9543,12.7362,12.8254,158000.0
2007-10-01 09:40:00,12.94,13.01,12.94,12.99,82400.0,12.8254,12.8948,12.8254,12.875,82400.0
2007-10-01 09:50:00,12.99,13.04,12.97,13.03,142800.0,12.875,12.9245,12.8551,12.9146,142800.0
2007-10-01 10:00:00,13.04,13.13,13.01,13.04,172800.0,12.9245,13.0137,12.8948,12.9245,172800.0
2007-10-01 10:10:00,13.04,13.06,13.02,13.04,84000.0,12.9245,12.9443,12.9047,12.9245,84000.0
2007-10-01 10:20:00,13.03,13.05,12.94,12.94,78400.0,12.9146,12.9344,12.8254,12.8254,78400.0
2007-10-01 10:30:00,12.94,13.0,12.94,13.0,68800.0,12.8254,12.8849,12.8254,12.8849,68800.0
2007-10-01 10:40:00,13.0,13.03,12.98,13.02,158400.0,12.8849,12.9146,12.8651,12.9047,158400.0
2007-10-01 10:50:00,13.02,13.02,12.96,12.98,66000.0,12.9047,12.9047,12.8452,12.8651,66000.0
2007-10-01 11:00:00,12.99,12.99,12.94,12.96,74400.0,12.875,12.875,12.8254,12.8452,74400.0
2007-10-01 11:10:00,12.96,13.01,12.95,13.01,63600.0,12.8452,12.8948,12.8353,12.8948,63600.0
2007-10-01 11:20:00,13.01,13.01,12.92,12.93,92400.0,12.8948,12.8948,12.8056,12.8155,92400.0
2007-10-01 11:30:00,12.94,13.0,12.93,12.99,95200.0,12.8254,12.8849,12.8155,12.875,95200.0
2007-10-01 11:40:00,12.99,13.09,12.99,13.09,70800.0,12.875,12.9741,12.875,12.9741,70800.0
2007-10-01 11:50:00,13.1,13.12,13.09,13.1,33600.0,12.984,13.0038,12.9741,12.984,33600.0
2007-10-01 12:00:00,13.09,13.1,13.02,13.02,68800.0,12.9741,12.984,12.9047,12.9047,68800.0
2007-10-01 12:10:00,13.02,13.02,12.98,13.0,109200.0,12.9047,12.9047,12.8651,12.8849,109200.0
2007-10-01 12:20:00,13.01,13.05,13.01,13.05,102000.0,12.8948,12.9344,12.8948,12.9344,102000.0
2007-10-01 12:30:00,13.05,13.05,13.03,13.04,34400.0,12.9344,12.9344,12.9146,12.9245,34400.0
2007-10-01 12:40:00,13.04,13.1,13.03,13.08,141200.0,12.9245,12.984,12.9146,12.9642,141200.0
2007-10-01 12:50:00,13.08,13.08,13.06,13.07,71600.0,12.9642,12.9642,12.9443,12.9543,71600.0
2007-10-01 13:00:00,13.07,13.08,13.05,13.07,41200.0,12.9543,12.9642,12.9344,12.9543,41200.0
2007-10-01 13:10:00,13.07,13.09,13.06,13.08,140000.0,12.9543,12.9741,12.9443,12.9642,140000.0
2007-10-01 13:20:00,13.08,13.11,13.07,13.1,78000.0,12.9642,12.9939,12.9543,12.984,78000.0
2007-10-01 13:30:00,13.11,13.11,13.09,13.09,54800.0,12.9939,12.9939,12.9741,12.9741,54800.0
2007-10-01 13:40:00,13.1,13.1,13.07,13.1,62800.0,12.984,12.984,12.9543,12.984,62800.0
2007-10-01 13:50:00,13.1,13.1,13.09,13.1,19200.0,12.984,12.984,12.9741,12.984,19200.0
2007-10-01 14:00:00,13.1,13.12,13.08,13.11,81200.0,12.984,13.0038,12.9642,12.9939,81200.0
2007-10-01 14:10:00,13.12,13.12,13.09,13.12,38400.0,13.0038,13.0038,12.9741,13.0038,38400.0
2007-10-01 14:20:00,13.12,13.13,13.11,13.12,67600.0,13.0038,13.0137,12.9939,13.0038,67600.0
2007-10-01 14:30:00,13.12,13.13,13.11,13.12,81200.0,13.0038,13.0137,12.9939,13.0038,81200.0
2007-10-01 14:40:00,13.12,13.17,13.12,13.14,192800.0,13.0038,13.0534,13.0038,13.0236,192800.0
2007-10-01 14:50:00,13.13,13.17,13.13,13.14,68000.0,13.0137,13.0534,13.0137,13.0236,68000.0
2007-10-01 15:00:00,13.14,13.15,13.13,13.13,204000.0,13.0236,13.0335,13.0137,13.0137,204000.0
2007-10-01 15:10:00,13.13,13.15,13.13,13.15,127200.0,13.0137,13.0335,13.0137,13.0335,127200.0
2007-10-01 15:20:00,13.14,13.15,13.1,13.11,179200.0,13.0236,13.0335,12.984,12.9939,179200.0
2007-10-01 15:30:00,13.1,13.13,13.09,13.11,213600.0,12.984,13.0137,12.9741,12.9939,213600.0
2007-10-01 15:40:00,13.1,13.17,13.08,13.17,340000.0,12.984,13.0534,12.9642,13.0534,340000.0
2007-10-01 15:50:00,13.16,13.24,13.15,13.22,462800.0,13.0435,13.1227,13.0335,13.1029,462800.0
2007-10-02 09:30:00,13.22,13.37,13.18,13.23,304400.0,13.1029,13.2516,13.0633,13.1128,304400.0
2007-10-02 09:40:00,13.22,13.25,13.15,13.16,148800.0,13.1029,13.1327,13.0335,13.0435,148800.0
2007-10-02 09:50:00,13.14,13.15,13.04,13.04,196800.0,13.0236,13.0335,12.9245,12.9245,196800.0
2007-10-02 10:00:00,13.04,13.04,12.88,12.92,480000.0,12.9245,12.9245,12.7659,12.8056,480000.0
2007-10-02 10:10:00,12.92,12.94,12.85,12.86,178400.0,12.8056,12.8254,12.7362,12.7461,178400.0
2007-10-02 10:20:00,12.86,12.89,12.63,12.68,421600.0,12.7461,12.7758,12.5182,12.5677,421600.0
2007-10-02 10:30:00,12.68,12.7,12.53,12.64,504800.0,12.5677,12.5875,12.419,12.5281,504800.0
2007-10-02 10:40:00,12.64,12.74,12.59,12.66,178000.0,12.5281,12.6272,12.4785,12.5479,178000.0
2007-10-02 10:50:00,12.66,12.69,12.56,12.58,316000.0,12.5479,12.5776,12.4488,12.4686,316000.0
2007-10-02 11:00:00,12.59,12.59,12.54,12.59,318400.0,12.4785,12.4785,12.4289,12.4785,318400.0
2007-10-02 11:10:00,12.59,12.63,12.59,12.6,157200.0,12.4785,12.5182,12.4785,12.4884,157200.0
2007-10-02 11:20:00,12.62,12.78,12.6,12.77,224400.0,12.5082,12.6668,12.4884,12.6569,224400.0
2007-10-02 11:30:00,12.77,12.87,12.75,12.75,210000.0,12.6569,12.756,12.6371,12.6371,210000.0
2007-10-02 11:40:00,12.76,12.79,12.75,12.77,58000.0,12.647,12.6767,12.6371,12.6569,58000.0
2007-10-02 11:50:00,12.77,12.8,12.76,12.77,52000.0,12.6569,12.6866,12.647,12.6569,52000.0
2007-10-02 12:00:00,12.78,12.8,12.75,12.75,60400.0,12.6668,12.6866,12.6371,12.6371,60400.0
2007-10-02 12:10:00,12.75,12.77,12.7,12.77,97200.0,12.6371,12.6569,12.5875,12.6569,97200.0
2007-10-02 12:20:00,12.77,12.81,12.71,12.76,346000.0,12.6569,12.6966,12.5974,12.647,346000.0
2007-10-02 12:30:00,12.75,12.76,12.7,12.76,101600.0,12.6371,12.647,12.5875,12.647,101600.0
2007-10-02 12:40:00,12.76,12.83,12.75,12.82,69600.0,12.647,12.7164,12.6371,12.7065,69600.0
2007-10-02 12:50:00,12.81,12.82,12.78,12.8,25600.0,12.6966,12.7065,12.6668,12.6866,25600.0
2007-10-02 13:00:00,12.81,12.88,12.8,12.85,90000.0,12.6966,12.7659,12.6866,12.7362,90000.0
2007-10-02 13:10:00,12.85,12.86,12.82,12.84,61200.0,12.7362,12.7461,12.7065,12.7263,61200.0
2007-10-02 13:20:00,12.83,12.88,12.83,12.84,63600.0,12.7164,12.7659,12.7164,12.7263,63600.0
2007-10-02 13:30:00,12.85,12.85,12.75,12.76,86000.0,12.7362,12.7362,12.6371,12.647,86000.0
2007-10-02 13:40:00,12.76,12.77,12.7,12.77,209600.0,12.647,12.6569,12.5875,12.6569,209600.0
2007-10-02 13:50:00,12.76,12.79,12.7,12.78,110000.0,12.647,12.6767,12.5875,12.6668,110000.0
2007-10-02 14:00:00,12.79,12.83,12.78,12.8,54400.0,12.6767,12.7164,12.6668,12.6866,54400.0
2007-10-02 14:10:00,12.81,12.86,12.81,12.81,122800.0,12.6966,12.7461,12.6966,12.6966,122800.0
2007-10-02 14:20:00,12.81,12.85,12.8,12.85,69200.0,12.6966,12.7362,12.6866,12.7362,69200.0
2007-10-02 14:30:00,12.85,12.86,12.79,12.81,83600.0,12.7362,12.7461,12.6767,12.6966,83600.0
2007-10-02 14:40:00,12.81,12.83,12.81,12.83,140800.0,12.6966,12.7164,12.6966,12.7164,140800.0
2007-10-02 14:50:00,12.82,12.84,12.81,12.82,122000.0,12.7065,12.7263,12.6966,12.7065,122000.0
2007-10-02 15:00:00,12.82,12.84,12.81,12.84,157200.0,12.7065,12.7263,12.6966,12.7263,157200.0
2007-10-02 15:10:00,12.84,12.86,12.84,12.85,129200.0,12.7263,12.7461,12.7263,12.7362,129200.0
2007-10-02 15:20:00,12.85,12.85,12.84,12.84,166400.0,12.7362,12.7362,12.7263,12.7263,166400.0
2007-10-02 15:30:00,12.84,12.93,12.84,12.93,282800.0,12.7263,12.8155,12.7263,12.8155,282800.0
2007-10-02 15:40:00,12.92,12.99,12.91,12.98,241200.0,12.8056,12.875,12.7957,12.8651,241200.0
2007-10-02 15:50:00,12.98,13.02,12.92,12.95,366800.0,12.8651,12.9047,12.8056,12.8353,366800.0
2007-10-03 09:30:00,12.8,12.87,12.8,12.8,104800.0,12.6866,12.756,12.6866,12.6866,104800.0
2007-10-03 09:40:00,12.8,12.81,12.71,12.75,146800.0,12.6866,12.6966,12.5974,12.6371,146800.0
2007-10-03 09:50:00,12.74,12.75,12.72,12.74,139200.0,12.6272,12.6371,12.6074,12.6272,139200.0
2007-10-03 10:00:00,12.74,12.78,12.74,12.76,187600.0,12.6272,12.6668,12.6272,12.647,187600.0
2007-10-03 10:10:00,12.77,12.8,12.74,12.77,137600.0,12.6569,12.6866,12.6272,12.6569,137600.0
2007-10-03 10:20:00,12.77,12.81,12.75,12.77,172000.0,12.6569,12.6966,12.6371,12.6569,172000.0
2007-10-03 10:30:00,12.78,12.85,12.78,12.82,261600.0,12.6668,12.7362,12.6668,12.7065,261600.0
2007-10-03 10:40:00,12.81,12.85,12.79,12.85,78000.0,12.6966,12.7362,12.6767,12.7362,78000.0
2007-10-03 10:50:00,12.84,12.92,12.84,12.87,150800.0,12.7263,12.8056,12.7263,12.756,150800.0
2007-10-03 11:00:00,12.87,12.88,12.81,12.83,247600.0,12.756,12.7659,12.6966,12.7164,247600.0
2007-10-03 11:10:00,12.83,13.0,12.83,12.99,107600.0,12.7164,12.8849,12.7164,12.875,107600.0
2007-10-03 11:20:00,12.99,13.11,12.99,13.11,160400.0,12.875,12.9939,12.875,12.9939,160400.0
2007-10-03 11:30:00,13.11,13.16,13.09,13.14,94400.0,12.9939,13.0435,12.9741,13.0236,94400.0
2007-10-03 11:40:00,13.15,13.17,13.09,13.13,69600.0,13.0335,13.0534,12.9741,13.0137,69600.0
2007-10-03 11:50:00,13.13,13.14,13.09,13.12,75200.0,13.0137,13.0236,12.9741,13.0038,75200.0
2007-10-03 12:00:00,13.12,13.15,13.09,13.11,366800.0,13.0038,13.0335,12.9741,12.9939,366800.0
2007-10-03 12:10:00,13.11,13.11,13.02,13.04,195600.0,12.9939,12.9939,12.9047,12.9245,195600.0
2007-10-03 12:20:00,13.04,13.04,13.01,13.02,58400.0,12.9245,12.9245,12.8948,12.9047,58400.0
2007-10-03 12:30:00,13.01,13.06,13.0,13.04,78400.0,12.8948,12.9443,12.8849,12.9245,78400.0
2007-10-03 12:40:00,13.05,13.08,13.03,13.07,118400.0,12.9344,12.9642,12.9146,12.9543,118400.0
2007-10-03 12:50:00,13.07,13.09,13.02,13.06,234400.0,12.9543,12.9741,12.9047,12.9443,234400.0
2007-10-03 13:00:00,13.07,13.08,13.04,13.05,34800.0,12.9543,12.9642,12.9245,12.9344,34800.0
2007-10-03 13:10:00,13.06,13.06,12.99,13.0,66000.0,12.9443,12.9443,12.875,12.8849,66000.0
2007-10-03 13:20:00,13.01,13.07,13.0,13.06,81200.0,12.8948,12.9543,12.8849,12.9443,81200.0
2007-10-03 13:30:00,13.06,13.08,13.06,13.07,38400.0,12.9443,12.9642,12.9443,12.9543,38400.0
2007-10-03 13:40:00,13.07,13.07,12.99,12.99,135600.0,12.9543,12.9543,12.875,12.875,135600.0
2007-10-03 13:50:00,12.99,12.99,12.91,12.96,192000.0,12.875,12.875,12.7957,12.8452,192000.0
2007-10-03 14:00:00,12.96,12.98,12.95,12.97,148800.0,12.8452,12.8651,12.8353,12.8551,148800.0
2007-10-03 14:10:00,12.97,13.0,12.95,12.99,175200.0,12.8551,12.8849,12.8353,12.875,175200.0
2007-10-03 14:20:00,12.97,13.0,12.95,12.96,95200.0,12.8551,12.8849,12.8353,12.8452,95200.0
2007-10-03 14:30:00,12.95,12.97,12.93,12.97,196400.0,12.8353,12.8551,12.8155,12.8551,196400.0
2007-10-03 14:40:00,12.97,13.01,12.93,12.95,397200.0,12.8551,12.8948,12.8155,12.8353,397200.0
2007-10-03 14:50:00,12.95,12.99,12.92,12.97,121600.0,12.8353,12.875,12.8056,12.8551,121600.0
2007-10-03 15:00:00,12.97,13.07,12.95,13.06,110800.0,12.8551,12.9543,12.8353,12.9443,110800.0
2007-10-03 15:10:00,13.06,13.13,13.06,13.11,110400.0,12.9443,13.0137,12.9443,12.9939,110400.0
2007-10-03 15:20:00,13.12,13.13,13.07,13.09,120800.0,13.0038,13.0137,12.9543,12.9741,120800.0
2007-10-03 15:30:00,13.09,13.12,13.07,13.08,168000.0,12.9741,13.0038,12.9543,12.9642,168000.0
2007-10-03 15:40:00,13.08,13.12,13.07,13.1,155600.0,12.9642,13.0038,12.9543,12.984,155600.0
2007-10-03 15:50:00,13.1,13.1,13.02,13.07,155600.0,12.984,12.984,12.9047,12.9543,155600.0
2007-10-04 09:30:00,13.02,13.04,12.78,12.83,248800.0,12.9047,12.9245,12.6668,12.7164,248800.0
2007-10-04 09:40:00,12.86,12.88,12.77,12.8,204400.0,12.7461,12.7659,12.6569,12.6866,204400.0
2007-10-04 09:50:00,12.8,12.91,12.79,12.83,175200.0,12.6866,12.7957,12.6767,12.7164,175200.0
2007-10-04 10:00:00,12.84,12.99,12.83,12.87,300000.0,12.7263,12.875,12.7164,12.756,300000.0
2007-10-04 10:10:00,12.86,12.89,12.84,12.88,124400.0,12.7461,12.7758,12.7263,12.7659,124400.0
2007-10-04 10:20:00,12.88,12.91,12.88,12.89,40400.0,12.7659,12.7957,12.7659,12.7758,40400.0
2007-10-04 10:30:00,12.87,12.88,12.85,12.86,75200.0,12.756,12.7659,12.7362,12.7461,75200.0
2007-10-04 10:40:00,12.85,12.91,12.84,12.91,42400.0,12.7362,12.7957,12.7263,12.7957,42400.0
2007-10-04 10:50:00,12.91,12.95,12.9,12.93,46800.0,12.7957,12.8353,12.7858,12.8155,46800.0
2007-10-04 11:00:00,12.92,12.99,12.91,12.97,76400.0,12.8056,12.875,12.7957,12.8551,76400.0
2007-10-04 11:10:00,12.97,12.99,12.97,12.97,20400.0,12.8551,12.875,12.8551,12.8551,20400.0
2007-10-04 11:20:00,12.97,12.99,12.97,12.98,20000.0,12.8551,12.875,12.8551,12.8651,20000.0
2007-10-04 11:30:00,12.98,13.01,12.98,12.99,54400.0,12.8651,12.8948,12.8651,12.875,54400.0
2007-10-04 11:40:00,12.99,12.99,12.94,12.95,40000.0,12.875,12.875,12.8254,12.8353,40000.0
2007-10-04 11:50:00,12.95,12.96,12.91,12.95,63200.0,12.8353,12.8452,12.7957,12.8353,63200.0
2007-10-04 12:00:00,12.94,12.96,12.9,12.92,108400.0,12.8254,12.8452,12.7858,12.8056,108400.0
2007-10-04 12:10:00,12.92,12.93,12.91,12.91,50800.0,12.8056,12.8155,12.7957,12.7957,50800.0
2007-10-04 12:20:00,12.91,12.93,12.91,12.92,68000.0,12.7957,12.8155,12.7957,12.8056,68000.0
2007-10-04 12:30:00,12.92,13.05,12.92,12.99,457600.0,12.8056,12.9344,12.8056,12.875,457600.0
2007-10-04 12:40:00,12.98,12.98,12.93,12.96,67200.0,12.8651,12.8651,12.8155,12.8452,67200.0
2007-10-04 12:50:00,12.96,13.04,12.96,13.04,68400.0,12.8452,12.9245,12.8452,12.9245,68400.0
2007-10-04 13:00:00,13.03,13.04,12.99,13.01,35200.0,12.9146,12.9245,12.875,12.8948,35200.0
2007-10-04 13:10:00,13.0,13.0,12.92,12.94,134800.0,12.8849,12.8849,12.8056,12.8254,134800.0
2007-10-04 13:20:00,12.94,12.97,12.92,12.96,58000.0,12.8254,12.8551,12.8056,12.8452,58000.0
2007-10-04 13:30:00,12.97,13.0,12.97,12.98,49200.0,12.8551,12.8849,12.8551,12.8651,49200.0
2007-10-04 13:40:00,12.98,12.99,12.96,12.97,17200.0,12.8651,12.875,12.8452,12.8551,17200.0
2007-10-04 13:50:00,12.97,12.97,12.93,12.95,38400.0,12.8551,12.8551,12.8155,12.8353,38400.0
2007-10-04 14:00:00,12.94,12.98,12.93,12.97,39600.0,12.8254,12.8651,12.8155,12.8551,39600.0
2007-10-04 14:10:00,12.97,12.98,12.89,12.96,70800.0,12.8551,12.8651,12.7758,12.8452,70800.0
2007-10-04 14:20:00,12.96,12.96,12.94,12.94,18000.0,12.8452,12.8452,12.8254,12.8254,18000.0
2007-10-04 14:30:00,12.94,12.97,12.94,12.97,62000.0,12.8254,12.8551,12.8254,12.8551,62000.0
2007-10-04 14:40:00,12.97,12.98,12.96,12.98,34000.0,12.8551,12.8651,12.8452,12.8651,34000.0
2007-10-04 14:50:00,12.99,12.99,12.94,12.96,165200.0,12.875,12.875,12.8254,12.8452,165200.0
2007-10-04 15:00:00,12.96,12.96,12.9,12.92,65200.0,12.8452,12.8452,12.7858,12.8056,65200.0
2007-10-04 15:10:00,12.92,12.95,12.9,12.93,84000.0,12.8056,12.8353,12.7858,12.8155,84000.0
2007-10-04 15:20:00,12.93,12.93,12.89,12.92,52400.0,12.8155,12.8155,12.7758,12.8056,52400.0
2007-10-04 15:30:00,12.92,12.97,12.91,12.94,170000.0,12.8056,12.8551,12.7957,12.8254,170000.0
2007-10-04 15:40:00,12.94,12.96,12.89,12.91,162400.0,12.8254,12.8452,12.7758,12.7957,162400.0
2007-10-04 15:50:00,12.92,12.94,12.88,12.89,195600.0,12.8056,12.8254,12.7659,12.7758,195600.0
2007-10-05 09:30:00,13.05,13.53,13.0,13.4,438800.0,12.9344,13.4102,12.8849,13.2813,438800.0
2007-10-05 09:40:00,13.4,13.4,13.15,13.29,399200.0,13.2813,13.2813,13.0335,13.1723,399200.0
2007-10-05 09:50:00,13.29,13.34,13.28,13.33,108800.0,13.1723,13.2219,13.1624,13.212,108800.0
2007-10-05 10:00:00,13.33,13.37,13.27,13.34,93600.0,13.212,13.2516,13.1525,13.2219,93600.0
2007-10-05 10:10:00,13.34,13.35,13.25,13.28,146000.0,13.2219,13.2318,13.1327,13.1624,146000.0
2007-10-05 10:20:00,13.28,13.33,13.24,13.24,153600.0,13.1624,13.212,13.1227,13.1227,153600.0
2007-10-05 10:30:00,13.25,13.29,13.18,13.29,190400.0,13.1327,13.1723,13.0633,13.1723,190400.0
2007-10-05 10:40:00,13.29,13.31,13.28,13.31,147200.0,13.1723,13.1921,13.1624,13.1921,147200.0
2007-10-05 10:50:00,13.31,13.31,13.25,13.28,64800.0,13.1921,13.1921,13.1327,13.1624,64800.0
2007-10-05 11:00:00,13.29,13.33,13.26,13.27,52400.0,13.1723,13.212,13.1426,13.1525,52400.0
2007-10-05 11:10:00,13.27,13.31,13.27,13.28,69600.0,13.1525,13.1921,13.1525,13.1624,69600.0
2007-10-05 11:20:00,13.28,13.31,13.27,13.29,38400.0,13.1624,13.1921,13.1525,13.1723,38400.0
2007-10-05 11:30:00,13.28,13.31,13.27,13.28,92800.0,13.1624,13.1921,13.1525,13.1624,92800.0
2007-10-05 11:40:00,13.28,13.3,13.26,13.28,92000.0,13.1624,13.1822,13.1426,13.1624,92000.0
2007-10-05 11:50:00,13.27,13.32,13.26,13.31,120400.0,13.1525,13.202,13.1426,13.1921,120400.0
2007-10-05 12:00:00,13.31,13.32,13.3,13.31,109200.0,13.1921,13.202,13.1822,13.1921,109200.0
2007-10-05 12:10:00,13.3,13.32,13.27,13.31,64400.0,13.1822,13.202,13.1525,13.1921,64400.0
2007-10-05 12:20:00,13.3,13.31,13.28,13.29,19600.0,13.1822,13.1921,13.1624,13.1723,19600.0
2007-10-05 12:30:00,13.29,13.32,13.26,13.31,62400.0,13.1723,13.202,13.1426,13.1921,62400.0
2007-10-05 12:40:00,13.32,13.32,13.29,13.3,72800.0,13.202,13.202,13.1723,13.1822,72800.0
2007-10-05 12:50:00,13.3,13.34,13.3,13.34,38400.0,13.1822,13.2219,13.1822,13.2219,38400.0
2007-10-05 13:00:00,13.33,13.36,13.32,13.36,72000.0,13.212,13.2417,13.202,13.2417,72000.0
2007-10-05 13:10:00,13.37,13.38,13.36,13.37,145600.0,13.2516,13.2615,13.2417,13.2516,145600.0
2007-10-05 13:20:00,13.37,13.41,13.34,13.39,176000.0,13.2516,13.2912,13.2219,13.2714,176000.0
2007-10-05 13:30:00,13.4,13.43,13.39,13.43,103200.0,13.2813,13.3111,13.2714,13.3111,103200.0
2007-10-05 13:40:00,13.43,13.45,13.33,13.36,166400.0,13.3111,13.3309,13.212,13.2417,166400.0
2007-10-05 13:50:00,13.37,13.37,13.31,13.36,42000.0,13.2516,13.2516,13.1921,13.2417,42000.0
2007-10-05 14:00:00,13.36,13.4,13.35,13.4,63200.0,13.2417,13.2813,13.2318,13.2813,63200.0
2007-10-05 14:10:00,13.38,13.4,13.37,13.39,30400.0,13.2615,13.2813,13.2516,13.2714,30400.0
2007-10-05 14:20:00,13.39,13.47,13.38,13.42,99200.0,13.2714,13.3507,13.2615,13.3012,99200.0
2007-10-05 14:30:00,13.42,13.49,13.38,13.4,205600.0,13.3012,13.3705,13.2615,13.2813,205600.0
2007-10-05 14:40:00,13.4,13.43,13.39,13.39,52800.0,13.2813,13.3111,13.2714,13.2714,52800.0
2007-10-05 14:50:00,13.4,13.46,13.38,13.46,86000.0,13.2813,13.3408,13.2615,13.3408,86000.0
2007-10-05 15:00:00,13.45,13.48,13.45,13.47,80000.0,13.3309,13.3606,13.3309,13.3507,80000.0
2007-10-05 15:10:00,13.46,13.47,13.35,13.4,138800.0,13.3408,13.3507,13.2318,13.2813,138800.0
2007-10-05 15:20:00,13.4,13.4,13.37,13.38,58800.0,13.2813,13.2813,13.2516,13.2615,58800.0
2007-10-05 15:30:00,13.38,13.39,13.33,13.35,146000.0,13.2615,13.2714,13.212,13.2318,146000.0
2007-10-05 15:40:00,13.35,13.4,13.28,13.29,298000.0,13.2318,13.2813,13.1624,13.1723,298000.0
2007-10-05 15:50:00,13.29,13.31,13.25,13.28,249600.0,13.1723,13.1921,13.1327,13.1624,249600.0
2007-10-08 09:30:00,13.31,13.33,13.25,13.29,93200.0,13.1921,13.212,13.1327,13.1723,93200.0
2007-10-08 09:40:00,13.29,13.42,13.22,13.42,236000.0,13.1723,13.3012,13.1029,13.3012,236000.0
2007-10-08 09:50:00,13.42,13.46,13.37,13.41,122000.0,13.3012,13.3408,13.2516,13.2912,122000.0
2007-10-08 10:00:00,13.42,13.48,13.36,13.46,73200.0,13.3012,13.3606,13.2417,13.3408,73200.0
2007-10-08 10:10:00,13.47,13.6,13.4,13.57,238800.0,13.3507,13.4796,13.2813,13.4498,238800.0
2007-10-08 10:20:00,13.58,13.64,13.55,13.62,200800.0,13.4597,13.5192,13.43,13.4994,200800.0
2007-10-08 10:30:00,13.63,13.64,13.53,13.53,116400.0,13.5093,13.5192,13.4102,13.4102,116400.0
2007-10-08 10:40:00,13.54,13.57,13.46,13.56,161600.0,13.4201,13.4498,13.3408,13.4399,161600.0
2007-10-08 10:50:00,13.56,13.57,13.51,13.51,144000.0,13.4399,13.4498,13.3904,13.3904,144000.0
2007-10-08 11:00:00,13.52,13.56,13.49,13.49,171200.0,13.4003,13.4399,13.3705,13.3705,171200.0
2007-10-08 11:10:00,13.49,13.56,13.49,13.52,76000.0,13.3705,13.4399,13.3705,13.4003,76000.0
2007-10-08 11:20:00,13.53,13.73,13.51,13.71,302800.0,13.4102,13.6084,13.3904,13.5886,302800.0
2007-10-08 11:30:00,13.7,13.87,13.63,13.64,542000.0,13.5787,13.7472,13.5093,13.5192,542000.0
2007-10-08 11:40:00,13.64,13.77,13.63,13.71,218800.0,13.5192,13.6481,13.5093,13.5886,218800.0
2007-10-08 11:50:00,13.71,13.99,13.69,13.99,490800.0,13.5886,13.8661,13.5688,13.8661,490800.0
2007-10-08 12:00:00,13.99,14.04,13.93,13.93,401600.0,13.8661,13.9157,13.8066,13.8066,401600.0
2007-10-08 12:10:00,13.93,13.96,13.9,13.95,179200.0,13.8066,13.8364,13.7769,13.8265,179200.0
2007-10-08 12:20:00,13.96,14.03,13.87,13.88,228800.0,13.8364,13.9058,13.7472,13.7571,228800.0
2007-10-08 12:30:00,13.88,13.88,13.85,13.86,124000.0,13.7571,13.7571,13.7273,13.7373,124000.0
2007-10-08 12:40:00,13.86,13.88,13.85,13.85,86400.0,13.7373,13.7571,13.7273,13.7273,86400.0
2007-10-08 12:50:00,13.86,13.89,13.85,13.86,92400.0,13.7373,13.767,13.7273,13.7373,92400.0
2007-10-08 13:00:00,13.86,13.88,13.82,13.82,150400.0,13.7373,13.7571,13.6976,13.6976,150400.0
2007-10-08 13:10:00,13.83,13.84,13.76,13.79,94000.0,13.7075,13.7174,13.6381,13.6679,94000.0
2007-10-08 13:20:00,13.79,13.81,13.77,13.8,50800.0,13.6679,13.6877,13.6481,13.6778,50800.0
2007-10-08 13:30:00,13.81,13.81,13.72,13.75,124800.0,13.6877,13.6877,13.5985,13.6282,124800.0
2007-10-08 13:40:00,13.77,13.82,13.72,13.73,64000.0,13.6481,13.6976,13.5985,13.6084,64000.0
2007-10-08 13:50:00,13.73,13.73,13.7,13.72,55200.0,13.6084,13.6084,13.5787,13.5985,55200.0
2007-10-08 14:00:00,13.72,13.75,13.72,13.75,83600.0,13.5985,13.6282,13.5985,13.6282,83600.0
2007-10-08 14:10:00,13.76,13.78,13.72,13.77,86000.0,13.6381,13.658,13.5985,13.6481,86000.0
2007-10-08 14:20:00,13.78,13.8,13.76,13.8,74400.0,13.658,13.6778,13.6381,13.6778,74400.0
2007-10-08 14:30:00,13.79,13.92,13.79,13.91,172000.0,13.6679,13.7967,13.6679,13.7868,172000.0
2007-10-08 14:40:00,13.91,13.91,13.84,13.84,76800.0,13.7868,13.7868,13.7174,13.7174,76800.0
2007-10-08 14:50:00,13.84,13.87,13.81,13.83,196800.0,13.7174,13.7472,13.6877,13.7075,196800.0
2007-10-08 15:00:00,13.84,13.84,13.77,13.81,169600.0,13.7174,13.7174,13.6481,13.6877,169600.0
2007-10-08 15:10:00,13.81,13.85,13.81,13.85,64800.0,13.6877,13.7273,13.6877,13.7273,64800.0
2007-10-08 15:20:00,13.85,13.91,13.81,13.81,201600.0,13.7273,13.7868,13.6877,13.6877,201600.0
2007-10-08 15:30:00,13.81,13.85,13.77,13.78,139200.0,13.6877,13.7273,13.6481,13.658,139200.0
2007-10-08 15:40:00,13.78,13.83,13.73,13.76,282000.0,13.658,13.7075,13.6084,13.6381,282000.0
2007-10-08 15:50:00,13.77,13.81,13.75,13.81,333200.0,13.6481,13.6877,13.6282,13.6877,333200.0
2007-10-09 09:30:00,13.83,14.12,13.81,14.0,451200.0,13.7075,13.995,13.6877,13.876,451200.0
2007-10-09 09:40:00,14.0,14.0,13.9,13.9,86800.0,13.876,13.876,13.7769,13.7769,86800.0
2007-10-09 09:50:00,13.9,13.92,13.81,13.82,296400.0,13.7769,13.7967,13.6877,13.6976,296400.0
2007-10-09 10:00:00,13.82,13.9,13.78,13.79,174800.0,13.6976,13.7769,13.658,13.6679,174800.0
2007-10-09 10:10:00,13.79,13.84,13.79,13.8,134800.0,13.6679,13.7174,13.6679,13.6778,134800.0
2007-10-09 10:20:00,13.8,13.81,13.75,13.78,174000.0,13.6778,13.6877,13.6282,13.658,174000.0
2007-10-09 10:30:00,13.78,13.85,13.78,13.82,141600.0,13.658,13.7273,13.658,13.6976,141600.0
2007-10-09 10:40:00,13.83,13.88,13.82,13.87,70400.0,13.7075,13.7571,13.6976,13.7472,70400.0
2007-10-09 10:50:00,13.88,13.92,13.86,13.91,90400.0,13.7571,13.7967,13.7373,13.7868,90400.0
2007-10-09 11:00:00,13.91,14.05,13.91,14.0,438800.0,13.7868,13.9256,13.7868,13.876,438800.0
2007-10-09 11:10:00,14.01,14.08,14.01,14.03,111200.0,13.8859,13.9553,13.8859,13.9058,111200.0
2007-10-09 11:20:00,14.03,14.08,14.0,14.06,73200.0,13.9058,13.9553,13.876,13.9355,73200.0
2007-10-09 11:30:00,14.06,14.07,14.04,14.06,120800.0,13.9355,13.9454,13.9157,13.9355,120800.0
2007-10-09 11:40:00,14.06,14.09,14.05,14.09,128800.0,13.9355,13.9652,13.9256,13.9652,128800.0
2007-10-09 11:50:00,14.09,14.1,14.06,14.09,144800.0,13.9652,13.9751,13.9355,13.9652,144800.0
2007-10-09 12:00:00,14.09,14.09,14.08,14.08,50400.0,13.9652,13.9652,13.9553,13.9553,50400.0
2007-10-09 12:10:00,14.08,14.12,14.08,14.1,85200.0,13.9553,13.995,13.9553,13.9751,85200.0
2007-10-09 12:20:00,14.1,14.1,14.09,14.09,47600.0,13.9751,13.9751,13.9652,13.9652,47600.0
2007-10-09 12:30:00,14.09,14.12,14.08,14.09,96800.0,13.9652,13.995,13.9553,13.9652,96800.0
2007-10-09 12:40:00,14.09,14.1,14.08,14.1,126800.0,13.9652,13.9751,13.9553,13.9751,126800.0
2007-10-09 12:50:00,14.1,14.11,14.1,14.11,25600.0,13.9751,13.985,13.9751,13.985,25600.0
2007-10-09 13:00:00,14.1,14.12,14.1,14.11,99600.0,13.9751,13.995,13.9751,13.985,99600.0
2007-10-09 13:10:00,14.11,14.15,14.11,14.15,184400.0,13.985,14.0247,13.985,14.0247,184400.0
2007-10-09 13:20:00,14.15,14.17,14.1,14.11,319600.0,14.0247,14.0445,13.9751,13.985,319600.0
2007-10-09 13:30:00,14.1,14.11,14.09,14.11,31200.0,13.9751,13.985,13.9652,13.985,31200.0
2007-10-09 13:40:00,14.1,14.15,14.09,14.14,96800.0,13.9751,14.0247,13.9652,14.0148,96800.0
2007-10-09 13:50:00,14.15,14.17,14.13,14.13,54000.0,14.0247,14.0445,14.0049,14.0049,54000.0
2007-10-09 14:00:00,14.14,14.2,14.12,14.13,143600.0,14.0148,14.0742,13.995,14.0049,143600.0
2007-10-09 14:10:00,14.13,14.18,14.1,14.15,88800.0,14.0049,14.0544,13.9751,14.0247,88800.0
2007-10-09 14:20:00,14.15,14.24,14.14,14.24,236000.0,14.0247,14.1139,14.0148,14.1139,236000.0
2007-10-09 14:30:00,14.22,14.3,14.22,14.25,279200.0,14.0941,14.1734,14.0941,14.1238,279200.0
2007-10-09 14:40:00,14.25,14.35,14.23,14.33,190000.0,14.1238,14.2229,14.104,14.2031,190000.0
2007-10-09 14:50:00,14.33,14.36,14.25,14.26,361600.0,14.2031,14.2328,14.1238,14.1337,361600.0
2007-10-09 15:00:00,14.26,14.35,14.25,14.31,225200.0,14.1337,14.2229,14.1238,14.1833,225200.0
2007-10-09 15:10:00,14.31,14.31,14.2,14.22,251200.0,14.1833,14.1833,14.0742,14.0941,251200.0
2007-10-09 15:20:00,14.22,14.23,14.15,14.19,151600.0,14.0941,14.104,14.0247,14.0643,151600.0
2007-10-09 15:30:00,14.19,14.21,14.13,14.14,270000.0,14.0643,14.0842,14.0049,14.0148,270000.0
2007-10-09 15:40:00,14.13,14.15,14.06,14.07,521200.0,14.0049,14.0247,13.9355,13.9454,521200.0
2007-10-09 15:50:00,14.07,14.1,14.02,14.05,570400.0,13.9454,13.9751,13.8958,13.9256,570400.0
2007-10-10 09:30:00,14.08,14.17,13.95,14.01,574400.0,13.9553,14.0445,13.8265,13.8859,574400.0
2007-10-10 09:40:00,14.01,14.03,13.96,13.99,197600.0,13.8859,13.9058,13.8364,13.8661,197600.0
2007-10-10 09:50:00,13.99,14.1,13.99,14.02,255600.0,13.8661,13.9751,13.8661,13.8958,255600.0
2007-10-10 10:00:00,14.02,14.05,13.98,14.03,150400.0,13.8958,13.9256,13.8562,13.9058,150400.0
2007-10-10 10:10:00,14.02,14.09,14.0,14.05,323200.0,13.8958,13.9652,13.876,13.9256,323200.0
2007-10-10 10:20:00,14.05,14.05,14.02,14.05,60000.0,13.9256,13.9256,13.8958,13.9256,60000.0
2007-10-10 10:30:00,14.04,14.06,14.03,14.04,67200.0,13.9157,13.9355,13.9058,13.9157,67200.0
2007-10-10 10:40:00,14.04,14.04,14.01,14.01,54800.0,13.9157,13.9157,13.8859,13.8859,54800.0
2007-10-10 10:50:00,14.02,14.12,14.02,14.11,154000.0,13.8958,13.995,13.8958,13.985,154000.0
2007-10-10 11:00:00,14.11,14.11,14.04,14.05,100000.0,13.985,13.985,13.9157,13.9256,100000.0
2007-10-10 11:10:00,14.05,14.11,14.05,14.1,44800.0,13.9256,13.985,13.9256,13.9751,44800.0
2007-10-10 11:20:00,14.11,14.15,14.11,14.13,131600.0,13.985,14.0247,13.985,14.0049,131600.0
2007-10-10 11:30:00,14.13,14.16,14.12,14.15,80400.0,14.0049,14.0346,13.995,14.0247,80400.0
2007-10-10 11:40:00,14.15,14.16,14.09,14.12,146400.0,14.0247,14.0346,13.9652,13.995,146400.0
2007-10-10 11:50:00,14.13,14.19,14.1,14.16,189600.0,14.0049,14.0643,13.9751,14.0346,189600.0
2007-10-10 12:00:00,14.16,14.18,14.06,14.1,117200.0,14.0346,14.0544,13.9355,13.9751,117200.0
2007-10-10 12:10:00,14.09,14.09,14.0,14.02,86400.0,13.9652,13.9652,13.876,13.8958,86400.0
2007-10-10 12:20:00,14.04,14.05,14.02,14.05,59600.0,13.9157,13.9256,13.8958,13.9256,59600.0
2007-10-10 12:30:00,14.04,14.11,14.03,14.09,83200.0,13.9157,13.985,13.9058,13.9652,83200.0
2007-10-10 12:40:00,14.1,14.11,14.05,14.05,55600.0,13.9751,13.985,13.9256,13.9256,55600.0
2007-10-10 12:50:00,14.06,14.07,14.04,14.05,66800.0,13.9355,13.9454,13.9157,13.9256,66800.0
2007-10-10 13:00:00,14.05,14.05,14.01,14.02,56400.0,13.9256,13.9256,13.8859,13.8958,56400.0
2007-10-10 13:10:00,14.02,14.03,14.0,14.01,59200.0,13.8958,13.9058,13.876,13.8859,59200.0
2007-10-10 13:20:00,14.01,14.01,13.96,13.96,55200.0,13.8859,13.8859,13.8364,13.8364,55200.0
2007-10-10 13:30:00,13.97,14.0,13.96,13.97,26000.0,13.8463,13.876,13.8364,13.8463,26000.0
2007-10-10 13:40:00,13.97,14.0,13.96,14.0,55200.0,13.8463,13.876,13.8364,13.876,55200.0
2007-10-10 13:50:00,14.0,14.01,13.99,14.01,26000.0,13.876,13.8859,13.8661,13.8859,26000.0
2007-10-10 14:00:00,14.01,14.03,13.96,13.99,56000.0,13.8859,13.9058,13.8364,13.8661,56000.0
2007-10-10 14:10:00,13.99,14.14,13.99,14.12,158800.0,13.8661,14.0148,13.8661,13.995,158800.0
2007-10-10 14:20:00,14.11,14.15,14.08,14.08,186000.0,13.985,14.0247,13.9553,13.9553,186000.0
2007-10-10 14:30:00,14.06,14.07,14.02,14.04,115200.0,13.9355,13.9454,13.8958,13.9157,115200.0
2007-10-10 14:40:00,14.04,14.08,14.03,14.06,93200.0,13.9157,13.9553,13.9058,13.9355,93200.0
2007-10-10 14:50:00,14.06,14.06,14.01,14.01,65600.0,13.9355,13.9355,13.8859,13.8859,65600.0
2007-10-10 15:00:00,14.01,14.05,13.99,14.0,126000.0,13.8859,13.9256,13.8661,13.876,126000.0
2007-10-10 15:10:00,14.0,14.03,13.99,14.03,151600.0,13.876,13.9058,13.8661,13.9058,151600.0
2007-10-10 15:20:00,14.02,14.04,13.99,14.0,120800.0,13.8958,13.9157,13.8661,13.876,120800.0
2007-10-10 15:30:00,13.99,14.01,13.96,13.98,166400.0,13.8661,13.8859,13.8364,13.8562,166400.0
2007-10-10 15:40:00,13.99,14.04,13.99,14.03,206800.0,13.8661,13.9157,13.8661,13.9058,206800.0
2007-10-10 15:50:00,14.02,14.04,13.96,13.97,270800.0,13.8958,13.9157,13.8364,13.8463,270800.0
2007-10-11 09:30:00,14.0,14.19,13.85,14.03,310800.0,13.876,14.0643,13.7273,13.9058,310800.0
2007-10-11 09:40:00,14.06,14.08,14.01,14.08,106400.0,13.9355,13.9553,13.8859,13.9553,106400.0
2007-10-11 09:50:00,14.08,14.13,14.03,14.08,123600.0,13.9553,14.0049,13.9058,13.9553,123600.0
2007-10-11 10:00:00,14.09,14.11,14.03,14.06,133200.0,13.9652,13.985,13.9058,13.9355,133200.0
2007-10-11 10:10:00,14.06,14.1,14.05,14.08,129200.0,13.9355,13.9751,13.9256,13.9553,129200.0
2007-10-11 10:20:00,14.09,14.16,14.09,14.16,78800.0,13.9652,14.0346,13.9652,14.0346,78800.0
2007-10-11 10:30:00,14.17,14.18,14.14,14.14,55200.0,14.0445,14.0544,14.0148,14.0148,55200.0
2007-10-11 10:40:00,14.15,14.19,14.14,14.18,62400.0,14.0247,14.0643,14.0148,14.0544,62400.0
2007-10-11 10:50:00,14.19,14.22,14.16,14.21,70800.0,14.0643,14.0941,14.0346,14.0842,70800.0
2007-10-11 11:00:00,14.2,14.2,14.15,14.19,53200.0,14.0742,14.0742,14.0247,14.0643,53200.0
2007-10-11 11:10:00,14.19,14.19,14.11,14.17,92800.0,14.0643,14.0643,13.985,14.0445,92800.0
2007-10-11 11:20:00,14.17,14.2,14.15,14.19,66000.0,14.0445,14.0742,14.0247,14.0643,66000.0
2007-10-11 11:30:00,14.19,14.19,14.08,14.08,80000.0,14.0643,14.0643,13.9553,13.9553,80000.0
2007-10-11 11:40:00,14.08,14.1,14.07,14.1,67200.0,13.9553,13.9751,13.9454,13.9751,67200.0
2007-10-11 11:50:00,14.1,14.21,14.09,14.19,77600.0,13.9751,14.0842,13.9652,14.0643,77600.0
2007-10-11 12:00:00,14.2,14.25,14.19,14.24,98000.0,14.0742,14.1238,14.0643,14.1139,98000.0
2007-10-11 12:10:00,14.24,14.29,14.23,14.29,176800.0,14.1139,14.1635,14.104,14.1635,176800.0
2007-10-11 12:20:00,14.29,14.38,14.29,14.33,131600.0,14.1635,14.2527,14.1635,14.2031,131600.0
2007-10-11 12:30:00,14.33,14.34,14.24,14.27,47200.0,14.2031,14.213,14.1139,14.1436,47200.0
2007-10-11 12:40:00,14.27,14.3,14.27,14.29,30400.0,14.1436,14.1734,14.1436,14.1635,30400.0
2007-10-11 12:50:00,14.29,14.29,14.24,14.25,47600.0,14.1635,14.1635,14.1139,14.1238,47600.0
2007-10-11 13:00:00,14.25,14.26,14.25,14.26,20000.0,14.1238,14.1337,14.1238,14.1337,20000.0
2007-10-11 13:10:00,14.28,14.35,14.28,14.3,80800.0,14.1535,14.2229,14.1535,14.1734,80800.0
2007-10-11 13:20:00,14.3,14.3,14.27,14.27,121200.0,14.1734,14.1734,14.1436,14.1436,121200.0
2007-10-11 13:30:00,14.27,14.27,14.2,14.21,44400.0,14.1436,14.1436,14.0742,14.0842,44400.0
2007-10-11 13:40:00,14.21,14.27,14.21,14.21,70000.0,14.0842,14.1436,14.0842,14.0842,70000.0
2007-10-11 13:50:00,14.21,14.21,14.13,14.13,65600.0,14.0842,14.0842,14.0049,14.0049,65600.0
2007-10-11 14:00:00,14.13,14.14,14.06,14.09,73600.0,14.0049,14.0148,13.9355,13.9652,73600.0
2007-10-11 14:10:00,14.09,14.09,13.75,13.82,325600.0,13.9652,13.9652,13.6282,13.6976,325600.0
2007-10-11 14:20:00,13.83,13.96,13.81,13.81,236400.0,13.7075,13.8364,13.6877,13.6877,236400.0
2007-10-11 14:30:00,13.82,13.88,13.72,13.85,247600.0,13.6976,13.7571,13.5985,13.7273,247600.0
2007-10-11 14:40:00,13.85,13.88,13.8,13.87,132400.0,13.7273,13.7571,13.6778,13.7472,132400.0
2007-10-11 14:50:00,13.88,13.88,13.76,13.86,203200.0,13.7571,13.7571,13.6381,13.7373,203200.0
2007-10-11 15:00:00,13.88,13.88,13.67,13.71,208000.0,13.7571,13.7571,13.5489,13.5886,208000.0
2007-10-11 15:10:00,13.69,13.75,13.55,13.56,279200.0,13.5688,13.6282,13.43,13.4399,279200.0
2007-10-11 15:20:00,13.55,13.56,13.38,13.39,386800.0,13.43,13.4399,13.2615,13.2714,386800.0
2007-10-11 15:30:00,13.4,13.6,13.4,13.57,254000.0,13.2813,13.4796,13.2813,13.4498,254000.0
2007-10-11 15:40:00,13.57,13.74,13.57,13.67,329600.0,13.4498,13.6183,13.4498,13.5489,329600.0
2007-10-11 15:50:00,13.67,13.74,13.63,13.71,334000.0,13.5489,13.6183,13.5093,13.5886,334000.0
2007-10-12 09:30:00,13.91,14.21,13.62,13.65,425600.0,13.7868,14.0842,13.4994,13.5291,425600.0
2007-10-12 09:40:00,13.7,13.92,13.7,13.9,148800.0,13.5787,13.7967,13.5787,13.7769,148800.0
2007-10-12 09:50:00,13.9,13.93,13.76,13.84,125600.0,13.7769,13.8066,13.6381,13.7174,125600.0
2007-10-12 10:00:00,13.85,13.92,13.78,13.91,116800.0,13.7273,13.7967,13.658,13.7868,116800.0
2007-10-12 10:10:00,13.92,13.99,13.83,13.85,148000.0,13.7967,13.8661,13.7075,13.7273,148000.0
2007-10-12 10:20:00,13.84,13.91,13.79,13.8,96000.0,13.7174,13.7868,13.6679,13.6778,96000.0
2007-10-12 10:30:00,13.8,13.86,13.8,13.82,37200.0,13.6778,13.7373,13.6778,13.6976,37200.0
2007-10-12 10:40:00,13.82,13.88,13.76,13.87,59200.0,13.6976,13.7571,13.6381,13.7472,59200.0
2007-10-12 10:50:00,13.88,13.91,13.84,13.89,70000.0,13.7571,13.7868,13.7174,13.767,70000.0
2007-10-12 11:00:00,13.91,14.02,13.91,13.99,72800.0,13.7868,13.8958,13.7868,13.8661,72800.0
2007-10-12 11:10:00,13.99,14.06,13.96,14.01,92400.0,13.8661,13.9355,13.8364,13.8859,92400.0
2007-10-12 11:20:00,14.0,14.04,14.0,14.02,73200.0,13.876,13.9157,13.876,13.8958,73200.0
2007-10-12 11:30:00,14.02,14.03,13.97,14.01,79600.0,13.8958,13.9058,13.8463,13.8859,79600.0
2007-10-12 11:40:00,14.0,14.0,13.96,14.0,28800.0,13.876,13.876,13.8364,13.876,28800.0
2007-10-12 11:50:00,14.0,14.01,13.99,13.99,57200.0,13.876,13.8859,13.8661,13.8661,57200.0
2007-10-12 12:00:00,14.0,14.07,13.99,14.06,62400.0,13.876,13.9454,13.8661,13.9355,62400.0
2007-10-12 12:10:00,14.06,14.11,14.06,14.11,46000.0,13.9355,13.985,13.9355,13.985,46000.0
2007-10-12 12:20:00,14.11,14.21,14.11,14.17,92800.0,13.985,14.0842,13.985,14.0445,92800.0
2007-10-12 12:30:00,14.17,14.25,14.16,14.23,118400.0,14.0445,14.1238,14.0346,14.104,118400.0
2007-10-12 12:40:00,14.23,14.25,14.22,14.24,64000.0,14.104,14.1238,14.0941,14.1139,64000.0
2007-10-12 12:50:00,14.24,14.3,14.23,14.26,169200.0,14.1139,14.1734,14.104,14.1337,169200.0
2007-10-12 13:00:00,14.26,14.27,14.23,14.26,30800.0,14.1337,14.1436,14.104,14.1337,30800.0
2007-10-12 13:10:00,14.26,14.26,14.22,14.26,78800.0,14.1337,14.1337,14.0941,14.1337,78800.0
2007-10-12 13:20:00,14.26,14.26,14.23,14.26,61200.0,14.1337,14.1337,14.104,14.1337,61200.0
2007-10-12 13:30:00,14.25,14.28,14.22,14.28,224800.0,14.1238,14.1535,14.0941,14.1535,224800.0
2007-10-12 13:40:00,14.26,14.31,14.24,14.27,96400.0,14.1337,14.1833,14.1139,14.1436,96400.0
2007-10-12 13:50:00,14.27,14.34,14.25,14.31,88000.0,14.1436,14.213,14.1238,14.1833,88000.0
2007-10-12 14:00:00,14.31,14.38,14.31,14.33,154800.0,14.1833,14.2527,14.1833,14.2031,154800.0
2007-10-12 14:10:00,14.31,14.36,14.24,14.26,196000.0,14.1833,14.2328,14.1139,14.1337,196000.0
2007-10-12 14:20:00,14.25,14.25,14.19,14.2,133200.0,14.1238,14.1238,14.0643,14.0742,133200.0
2007-10-12 14:30:00,14.2,14.2,14.15,14.17,177200.0,14.0742,14.0742,14.0247,14.0445,177200.0
2007-10-12 14:40:00,14.17,14.18,14.15,14.15,92000.0,14.0445,14.0544,14.0247,14.0247,92000.0
2007-10-12 14:50:00,14.15,14.24,14.15,14.2,132400.0,14.0247,14.1139,14.0247,14.0742,132400.0
2007-10-12 15:00:00,14.2,14.2,14.14,14.16,84400.0,14.0742,14.0742,14.0148,14.0346,84400.0
2007-10-12 15:10:00,14.16,14.17,14.13,14.13,115200.0,14.0346,14.0445,14.0049,14.0049,115200.0
2007-10-12 15:20:00,14.13,14.17,14.08,14.17,172400.0,14.0049,14.0445,13.9553,14.0445,172400.0
2007-10-12 15:30:00,14.17,14.22,14.15,14.2,100800.0,14.0445,14.0941,14.0247,14.0742,100800.0
2007-10-12 15:40:00,14.19,14.28,14.19,14.26,117200.0,14.0643,14.1535,14.0643,14.1337,117200.0
2007-10-12 15:50:00,14.26,14.27,14.19,14.26,182000.0,14.1337,14.1436,14.0643,14.1337,182000.0
2007-10-15 09:30:00,13.97,14.0,13.75,13.85,300800.0,13.8463,13.876,13.6282,13.7273,300800.0
2007-10-15 09:40:00,13.84,13.87,13.78,13.84,92000.0,13.7174,13.7472,13.658,13.7174,92000.0
2007-10-15 09:50:00,13.83,13.86,13.78,13.79,144400.0,13.7075,13.7373,13.658,13.6679,144400.0
2007-10-15 10:00:00,13.8,13.96,13.78,13.95,204400.0,13.6778,13.8364,13.658,13.8265,204400.0
2007-10-15 10:10:00,13.95,14.05,13.92,14.01,109200.0,13.8265,13.9256,13.7967,13.8859,109200.0
2007-10-15 10:20:00,14.01,14.11,14.01,14.05,144800.0,13.8859,13.985,13.8859,13.9256,144800.0
2007-10-15 10:30:00,14.05,14.06,13.86,13.88,134000.0,13.9256,13.9355,13.7373,13.7571,134000.0
2007-10-15 10:40:00,13.88,13.92,13.79,13.79,149200.0,13.7571,13.7967,13.6679,13.6679,149200.0
2007-10-15 10:50:00,13.79,13.82,13.71,13.71,152400.0,13.6679,13.6976,13.5886,13.5886,152400.0
2007-10-15 11:00:00,13.7,13.71,13.58,13.62,188800.0,13.5787,13.5886,13.4597,13.4994,188800.0
2007-10-15 11:10:00,13.61,13.66,13.57,13.63,120400.0,13.4895,13.539,13.4498,13.5093,120400.0
2007-10-15 11:20:00,13.61,13.62,13.43,13.51,226000.0,13.4895,13.4994,13.3111,13.3904,226000.0
2007-10-15 11:30:00,13.51,13.69,13.47,13.68,194800.0,13.3904,13.5688,13.3507,13.5589,194800.0
2007-10-15 11:40:00,13.69,13.69,13.55,13.65,305600.0,13.5688,13.5688,13.43,13.5291,305600.0
2007-10-15 11:50:00,13.64,13.66,13.62,13.66,66000.0,13.5192,13.539,13.4994,13.539,66000.0
2007-10-15 12:00:00,13.66,13.66,13.57,13.61,84400.0,13.539,13.539,13.4498,13.4895,84400.0
2007-10-15 12:10:00,13.59,13.61,13.56,13.58,91600.0,13.4697,13.4895,13.4399,13.4597,91600.0
2007-10-15 12:20:00,13.59,13.6,13.53,13.54,75200.0,13.4697,13.4796,13.4102,13.4201,75200.0
2007-10-15 12:30:00,13.53,13.53,13.47,13.47,81600.0,13.4102,13.4102,13.3507,13.3507,81600.0
2007-10-15 12:40:00,13.47,13.5,13.37,13.38,226400.0,13.3507,13.3804,13.2516,13.2615,226400.0
2007-10-15 12:50:00,13.38,13.42,13.36,13.41,222000.0,13.2615,13.3012,13.2417,13.2912,222000.0
2007-10-15 13:00:00,13.42,13.52,13.42,13.5,192000.0,13.3012,13.4003,13.3012,13.3804,192000.0
2007-10-15 13:10:00,13.5,13.59,13.46,13.59,136000.0,13.3804,13.4697,13.3408,13.4697,136000.0
2007-10-15 13:20:00,13.6,13.63,13.54,13.61,131600.0,13.4796,13.5093,13.4201,13.4895,131600.0
2007-10-15 13:30:00,13.61,13.61,13.49,13.56,82800.0,13.4895,13.4895,13.3705,13.4399,82800.0
2007-10-15 13:40:00,13.55,13.6,13.5,13.58,74000.0,13.43,13.4796,13.3804,13.4597,74000.0
2007-10-15 13:50:00,13.58,13.71,13.56,13.67,139600.0,13.4597,13.5886,13.4399,13.5489,139600.0
2007-10-15 14:00:00,13.66,13.68,13.62,13.62,52000.0,13.539,13.5589,13.4994,13.4994,52000.0
2007-10-15 14:10:00,13.62,13.72,13.62,13.68,171600.0,13.4994,13.5985,13.4994,13.5589,171600.0
2007-10-15 14:20:00,13.68,13.72,13.64,13.68,72400.0,13.5589,13.5985,13.5192,13.5589,72400.0
2007-10-15 14:30:00,13.69,13.69,13.63,13.65,79600.0,13.5688,13.5688,13.5093,13.5291,79600.0
2007-10-15 14:40:00,13.65,13.66,13.61,13.63,69200.0,13.5291,13.539,13.4895,13.5093,69200.0
2007-10-15 14:50:00,13.63,13.68,13.6,13.66,99200.0,13.5093,13.5589,13.4796,13.539,99200.0
2007-10-15 15:00:00,13.66,13.72,13.64,13.65,250400.0,13.539,13.5985,13.5192,13.5291,250400.0
2007-10-15 15:10:00,13.64,13.68,13.58,13.6,165200.0,13.5192,13.5589,13.4597,13.4796,165200.0
2007-10-15 15:20:00,13.63,13.67,13.56,13.59,106000.0,13.5093,13.5489,13.4399,13.4697,106000.0
2007-10-15 15:30:00,13.61,13.7,13.58,13.65,129200.0,13.4895,13.5787,13.4597,13.5291,129200.0
2007-10-15 15:40:00,13.64,13.72,13.59,13.66,226400.0,13.5192,13.5985,13.4697,13.539,226400.0
2007-10-15 15:50:00,13.66,13.7,13.61,13.65,239200.0,13.539,13.5787,13.4895,13.5291,239200.0
2007-10-16 09:30:00,13.68,14.08,13.68,13.97,230800.0,13.5589,13.9553,13.5589,13.8463,230800.0
2007-10-16 09:40:00,13.96,13.97,13.82,13.91,133600.0,13.8364,13.8463,13.6976,13.7868,133600.0
2007-10-16 09:50:00,13.91,14.05,13.81,14.02,270800.0,13.7868,13.9256,13.6877,13.8958,270800.0
2007-10-16 10:00:00,14.01,14.06,13.94,13.95,195200.0,13.8859,13.9355,13.8166,13.8265,195200.0
2007-10-16 10:10:00,13.95,13.95,13.78,13.82,103200.0,13.8265,13.8265,13.658,13.6976,103200.0
2007-10-16 10:20:00,13.83,13.83,13.72,13.72,62400.0,13.7075,13.7075,13.5985,13.5985,62400.0
2007-10-16 10:30:00,13.73,13.81,13.72,13.79,60800.0,13.6084,13.6877,13.5985,13.6679,60800.0
2007-10-16 10:40:00,13.8,13.84,13.8,13.84,77600.0,13.6778,13.7174,13.6778,13.7174,77600.0
2007-10-16 10:50:00,13.85,13.87,13.81,13.83,112000.0,13.7273,13.7472,13.6877,13.7075,112000.0
2007-10-16 11:00:00,13.82,13.84,13.77,13.79,67200.0,13.6976,13.7174,13.6481,13.6679,67200.0
2007-10-16 11:10:00,13.79,13.82,13.78,13.8,50000.0,13.6679,13.6976,13.658,13.6778,50000.0
2007-10-16 11:20:00,13.8,13.93,13.8,13.88,59200.0,13.6778,13.8066,13.6778,13.7571,59200.0
2007-10-16 11:30:00,13.9,13.99,13.9,13.96,59600.0,13.7769,13.8661,13.7769,13.8364,59600.0
2007-10-16 11:40:00,13.97,14.03,13.97,13.97,43600.0,13.8463,13.9058,13.8463,13.8463,43600.0
2007-10-16 11:50:00,13.97,14.04,13.97,14.02,56000.0,13.8463,13.9157,13.8463,13.8958,56000.0
2007-10-16 12:00:00,14.02,14.14,14.02,14.11,174400.0,13.8958,14.0148,13.8958,13.985,174400.0
2007-10-16 12:10:00,14.12,14.13,14.05,14.06,200800.0,13.995,14.0049,13.9256,13.9355,200800.0
2007-10-16 12:20:00,14.06,14.06,14.03,14.06,46400.0,13.9355,13.9355,13.9058,13.9355,46400.0
2007-10-16 12:30:00,14.06,14.06,14.05,14.05,55200.0,13.9355,13.9355,13.9256,13.9256,55200.0
2007-10-16 12:40:00,14.06,14.06,14.01,14.02,46800.0,13.9355,13.9355,13.8859,13.8958,46800.0
2007-10-16 12:50:00,14.02,14.06,14.02,14.06,51200.0,13.8958,13.9355,13.8958,13.9355,51200.0
2007-10-16 13:00:00,14.04,14.06,14.03,14.05,78000.0,13.9157,13.9355,13.9058,13.9256,78000.0
2007-10-16 13:10:00,14.05,14.06,14.02,14.04,68800.0,13.9256,13.9355,13.8958,13.9157,68800.0
2007-10-16 13:20:00,14.04,14.08,14.03,14.05,100800.0,13.9157,13.9553,13.9058,13.9256,100800.0
2007-10-16 13:30:00,14.05,14.1,14.03,14.08,166400.0,13.9256,13.9751,13.9058,13.9553,166400.0
2007-10-16 13:40:00,14.08,14.1,14.06,14.08,107600.0,13.9553,13.9751,13.9355,13.9553,107600.0
2007-10-16 13:50:00,14.08,14.12,14.05,14.1,82400.0,13.9553,13.995,13.9256,13.9751,82400.0
2007-10-16 14:00:00,14.1,14.11,14.05,14.1,191200.0,13.9751,13.985,13.9256,13.9751,191200.0
2007-10-16 14:10:00,14.11,14.19,14.08,14.08,76400.0,13.985,14.0643,13.9553,13.9553,76400.0
2007-10-16 14:20:00,14.09,14.1,14.05,14.06,57600.0,13.9652,13.9751,13.9256,13.9355,57600.0
2007-10-16 14:30:00,14.06,14.08,14.02,14.08,80000.0,13.9355,13.9553,13.8958,13.9553,80000.0
2007-10-16 14:40:00,14.07,14.09,14.06,14.08,84000.0,13.9454,13.9652,13.9355,13.9553,84000.0
2007-10-16 14:50:00,14.07,14.09,14.04,14.06,142000.0,13.9454,13.9652,13.9157,13.9355,142000.0
2007-10-16 15:00:00,14.05,14.07,14.02,14.04,160800.0,13.9256,13.9454,13.8958,13.9157,160800.0
2007-10-16 15:10:00,14.04,14.05,13.95,14.0,302400.0,13.9157,13.9256,13.8265,13.876,302400.0
2007-10-16 15:20:00,14.0,14.02,13.99,13.99,164800.0,13.876,13.8958,13.8661,13.8661,164800.0
2007-10-16 15:30:00,13.99,14.04,13.96,14.0,307200.0,13.8661,13.9157,13.8364,13.876,307200.0
2007-10-16 15:40:00,14.01,14.03,13.97,14.0,177200.0,13.8859,13.9058,13.8463,13.876,177200.0
2007-10-16 15:50:00,14.0,14.09,13.98,14.04,462800.0,13.876,13.9652,13.8562,13.9157,462800.0
2007-10-17 09:30:00,14.19,14.28,14.13,14.21,98800.0,14.0643,14.1535,14.0049,14.0842,98800.0
2007-10-17 09:40:00,14.18,14.18,13.93,14.0,196400.0,14.0544,14.0544,13.8066,13.876,196400.0
2007-10-17 09:50:00,14.0,14.0,13.8,13.8,352000.0,13.876,13.876,13.6778,13.6778,352000.0
2007-10-17 10:00:00,13.8,13.87,13.78,13.87,110000.0,13.6778,13.7472,13.658,13.7472,110000.0
2007-10-17 10:10:00,13.87,13.94,13.86,13.94,110000.0,13.7472,13.8166,13.7373,13.8166,110000.0
2007-10-17 10:20:00,13.93,13.95,13.78,13.78,77600.0,13.8066,13.8265,13.658,13.658,77600.0
2007-10-17 10:30:00,13.78,13.79,13.67,13.69,239200.0,13.658,13.6679,13.5489,13.5688,239200.0
2007-10-17 10:40:00,13.68,13.94,13.66,13.93,177200.0,13.5589,13.8166,13.539,13.8066,177200.0
2007-10-17 10:50:00,13.92,13.95,13.74,13.77,272000.0,13.7967,13.8265,13.6183,13.6481,272000.0
2007-10-17 11:00:00,13.77,13.8,13.63,13.76,284400.0,13.6481,13.6778,13.5093,13.6381,284400.0
2007-10-17 11:10:00,13.77,13.88,13.77,13.88,112400.0,13.6481,13.7571,13.6481,13.7571,112400.0
2007-10-17 11:20:00,13.87,13.87,13.78,13.83,74400.0,13.7472,13.7472,13.658,13.7075,74400.0
2007-10-17 11:30:00,13.82,13.88,13.81,13.87,83200.0,13.6976,13.7571,13.6877,13.7472,83200.0
2007-10-17 11:40:00,13.87,13.88,13.83,13.84,62000.0,13.7472,13.7571,13.7075,13.7174,62000.0
2007-10-17 11:50:00,13.86,13.87,13.84,13.84,49200.0,13.7373,13.7472,13.7174,13.7174,49200.0
2007-10-17 12:00:00,13.84,13.84,13.81,13.81,36000.0,13.7174,13.7174,13.6877,13.6877,36000.0
2007-10-17 12:10:00,13.81,13.81,13.61,13.63,140800.0,13.6877,13.6877,13.4895,13.5093,140800.0
2007-10-17 12:20:00,13.63,13.65,13.59,13.61,103200.0,13.5093,13.5291,13.4697,13.4895,103200.0
2007-10-17 12:30:00,13.61,13.63,13.6,13.6,51600.0,13.4895,13.5093,13.4796,13.4796,51600.0
2007-10-17 12:40:00,13.61,13.64,13.61,13.63,42800.0,13.4895,13.5192,13.4895,13.5093,42800.0
2007-10-17 12:50:00,13.63,13.67,13.59,13.63,65600.0,13.5093,13.5489,13.4697,13.5093,65600.0
2007-10-17 13:00:00,13.62,13.7,13.61,13.69,93200.0,13.4994,13.5787,13.4895,13.5688,93200.0
2007-10-17 13:10:00,13.69,13.7,13.66,13.69,101200.0,13.5688,13.5787,13.539,13.5688,101200.0
2007-10-17 13:20:00,13.7,13.7,13.64,13.66,100400.0,13.5787,13.5787,13.5192,13.539,100400.0
2007-10-17 13:30:00,13.66,13.7,13.63,13.67,267600.0,13.539,13.5787,13.5093,13.5489,267600.0
2007-10-17 13:40:00,13.68,13.69,13.65,13.66,55200.0,13.5589,13.5688,13.5291,13.539,55200.0
2007-10-17 13:50:00,13.66,13.7,13.61,13.69,145600.0,13.539,13.5787,13.4895,13.5688,145600.0
2007-10-17 14:00:00,13.68,13.69,13.63,13.68,237200.0,13.5589,13.5688,13.5093,13.5589,237200.0
2007-10-17 14:10:00,13.7,13.7,13.64,13.69,83600.0,13.5787,13.5787,13.5192,13.5688,83600.0
2007-10-17 14:20:00,13.69,13.69,13.48,13.51,352400.0,13.5688,13.5688,13.3606,13.3904,352400.0
2007-10-17 14:30:00,13.51,13.51,13.43,13.49,160000.0,13.3904,13.3904,13.3111,13.3705,160000.0
2007-10-17 14:40:00,13.49,13.51,13.48,13.5,128800.0,13.3705,13.3904,13.3606,13.3804,128800.0
2007-10-17 14:50:00,13.51,13.53,13.45,13.51,197600.0,13.3904,13.4102,13.3309,13.3904,197600.0
2007-10-17 15:00:00,13.51,13.65,13.49,13.63,150400.0,13.3904,13.5291,13.3705,13.5093,150400.0
2007-10-17 15:10:00,13.63,13.63,13.57,13.6,145600.0,13.5093,13.5093,13.4498,13.4796,145600.0
2007-10-17 15:20:00,13.61,13.63,13.57,13.6,169200.0,13.4895,13.5093,13.4498,13.4796,169200.0
2007-10-17 15:30:00,13.6,13.63,13.57,13.59,177200.0,13.4796,13.5093,13.4498,13.4697,177200.0
2007-10-17 15:40:00,13.59,13.62,13.57,13.6,240800.0,13.4697,13.4994,13.4498,13.4796,240800.0
2007-10-17 15:50:00,13.6,13.6,13.53,13.57,308800.0,13.4796,13.4796,13.4102,13.4498,308800.0
2007-10-18 09:30:00,13.57,13.65,13.47,13.65,108800.0,13.4498,13.5291,13.3507,13.5291,108800.0
2007-10-18 09:40:00,13.65,13.85,13.63,13.8,157200.0,13.5291,13.7273,13.5093,13.6778,157200.0
2007-10-18 09:50:00,13.79,13.79,13.68,13.77,141600.0,13.6679,13.6679,13.5589,13.6481,141600.0
2007-10-18 10:00:00,13.75,13.77,13.72,13.76,75600.0,13.6282,13.6481,13.5985,13.6381,75600.0
2007-10-18 10:10:00,13.77,13.81,13.72,13.78,116000.0,13.6481,13.6877,13.5985,13.658,116000.0
2007-10-18 10:20:00,13.78,13.84,13.78,13.82,72000.0,13.658,13.7174,13.658,13.6976,72000.0
2007-10-18 10:30:00,13.82,13.94,13.79,13.94,106800.0,13.6976,13.8166,13.6679,13.8166,106800.0
2007-10-18 10:40:00,13.93,14.06,13.93,14.05,220000.0,13.8066,13.9355,13.8066,13.9256,220000.0
2007-10-18 10:50:00,14.05,14.14,13.92,13.93,478000.0,13.9256,14.0148,13.7967,13.8066,478000.0
2007-10-18 11:00:00,13.92,14.29,13.91,14.25,660800.0,13.7967,14.1635,13.7868,14.1238,660800.0
2007-10-18 11:10:00,14.27,14.27,14.06,14.08,185200.0,14.1436,14.1436,13.9355,13.9553,185200.0
2007-10-18 11:20:00,14.06,14.08,14.03,14.06,62800.0,13.9355,13.9553,13.9058,13.9355,62800.0
2007-10-18 11:30:00,14.07,14.11,13.98,14.0,100400.0,13.9454,13.985,13.8562,13.876,100400.0
2007-10-18 11:40:00,14.0,14.02,13.97,14.02,60400.0,13.876,13.8958,13.8463,13.8958,60400.0
2007-10-18 11:50:00,14.02,14.18,14.02,14.18,78000.0,13.8958,14.0544,13.8958,14.0544,78000.0
2007-10-18 12:00:00,14.18,14.18,14.03,14.08,121200.0,14.0544,14.0544,13.9058,13.9553,121200.0
2007-10-18 12:10:00,14.1,14.11,14.04,14.06,174800.0,13.9751,13.985,13.9157,13.9355,174800.0
2007-10-18 12:20:00,14.07,14.17,14.07,14.13,158000.0,13.9454,14.0445,13.9454,14.0049,158000.0
2007-10-18 12:30:00,14.12,14.13,14.08,14.09,33200.0,13.995,14.0049,13.9553,13.9652,33200.0
2007-10-18 12:40:00,14.07,14.09,14.01,14.02,43200.0,13.9454,13.9652,13.8859,13.8958,43200.0
2007-10-18 12:50:00,14.03,14.03,13.98,13.99,41200.0,13.9058,13.9058,13.8562,13.8661,41200.0
2007-10-18 13:00:00,13.99,13.99,13.89,13.9,258800.0,13.8661,13.8661,13.767,13.7769,258800.0
2007-10-18 13:10:00,13.9,13.93,13.83,13.88,352800.0,13.7769,13.8066,13.7075,13.7571,352800.0
2007-10-18 13:20:00,13.92,13.92,13.82,13.83,498400.0,13.7967,13.7967,13.6976,13.7075,498400.0
2007-10-18 13:30:00,13.83,13.97,13.82,13.95,183200.0,13.7075,13.8463,13.6976,13.8265,183200.0
2007-10-18 13:40:00,13.94,13.95,13.86,13.86,252000.0,13.8166,13.8265,13.7373,13.7373,252000.0
2007-10-18 13:50:00,13.86,13.94,13.85,13.94,94800.0,13.7373,13.8166,13.7273,13.8166,94800.0
2007-10-18 14:00:00,13.94,13.95,13.9,13.9,74800.0,13.8166,13.8265,13.7769,13.7769,74800.0
2007-10-18 14:10:00,13.9,13.91,13.81,13.84,126400.0,13.7769,13.7868,13.6877,13.7174,126400.0
2007-10-18 14:20:00,13.84,13.86,13.79,13.81,75600.0,13.7174,13.7373,13.6679,13.6877,75600.0
2007-10-18 14:30:00,13.8,13.87,13.79,13.83,72000.0,13.6778,13.7472,13.6679,13.7075,72000.0
2007-10-18 14:40:00,13.82,13.84,13.8,13.81,210400.0,13.6976,13.7174,13.6778,13.6877,210400.0
2007-10-18 14:50:00,13.81,13.87,13.75,13.78,226400.0,13.6877,13.7472,13.6282,13.658,226400.0
2007-10-18 15:00:00,13.78,13.83,13.78,13.8,204000.0,13.658,13.7075,13.658,13.6778,204000.0
2007-10-18 15:10:00,13.8,13.81,13.74,13.78,334000.0,13.6778,13.6877,13.6183,13.658,334000.0
2007-10-18 15:20:00,13.78,13.79,13.67,13.68,314400.0,13.658,13.6679,13.5489,13.5589,314400.0
2007-10-18 15:30:00,13.68,13.76,13.68,13.72,270000.0,13.5589,13.6381,13.5589,13.5985,270000.0
2007-10-18 15:40:00,13.72,13.76,13.68,13.75,469600.0,13.5985,13.6381,13.5589,13.6282,469600.0
2007-10-18 15:50:00,13.75,13.83,13.72,13.74,605600.0,13.6282,13.7075,13.5985,13.6183,605600.0
2007-10-19 09:30:00,13.74,13.84,13.74,13.77,90800.0,13.6183,13.7174,13.6183,13.6481,90800.0
2007-10-19 09:40:00,13.75,13.78,13.67,13.69,119600.0,13.6282,13.658,13.5489,13.5688,119600.0
2007-10-19 09:50:00,13.7,13.73,13.56,13.56,190000.0,13.5787,13.6084,13.4399,13.4399,190000.0
2007-10-19 10:00:00,13.56,13.62,13.44,13.53,220000.0,13.4399,13.4994,13.321,13.4102,220000.0
2007-10-19 10:10:00,13.53,13.55,13.48,13.5,132000.0,13.4102,13.43,13.3606,13.3804,132000.0
2007-10-19 10:20:00,13.5,13.58,13.5,13.56,113600.0,13.3804,13.4597,13.3804,13.4399,113600.0
2007-10-19 10:30:00,13.56,13.58,13.5,13.51,118400.0,13.4399,13.4597,13.3804,13.3904,118400.0
2007-10-19 10:40:00,13.51,13.54,13.42,13.45,106400.0,13.3904,13.4201,13.3012,13.3309,106400.0
2007-10-19 10:50:00,13.44,13.46,13.28,13.29,123600.0,13.321,13.3408,13.1624,13.1723,123600.0
2007-10-19 11:00:00,13.29,13.4,13.29,13.35,166800.0,13.1723,13.2813,13.1723,13.2318,166800.0
2007-10-19 11:10:00,13.34,13.36,13.27,13.29,368000.0,13.2219,13.2417,13.1525,13.1723,368000.0
2007-10-19 11:20:00,13.28,13.33,13.25,13.32,118400.0,13.1624,13.212,13.1327,13.202,118400.0
2007-10-19 11:30:00,13.32,13.34,13.25,13.29,112400.0,13.202,13.2219,13.1327,13.1723,112400.0
2007-10-19 11:40:00,13.28,13.29,13.2,13.25,143600.0,13.1624,13.1723,13.0831,13.1327,143600.0
2007-10-19 11:50:00,13.25,13.39,13.25,13.39,93600.0,13.1327,13.2714,13.1327,13.2714,93600.0
2007-10-19 12:00:00,13.38,13.4,13.26,13.27,104800.0,13.2615,13.2813,13.1426,13.1525,104800.0
2007-10-19 12:10:00,13.28,13.34,13.19,13.26,204400.0,13.1624,13.2219,13.0732,13.1426,204400.0
2007-10-19 12:20:00,13.25,13.31,13.23,13.28,152400.0,13.1327,13.1921,13.1128,13.1624,152400.0
2007-10-19 12:30:00,13.28,13.28,13.22,13.24,109200.0,13.1624,13.1624,13.1029,13.1227,109200.0
2007-10-19 12:40:00,13.23,13.26,13.2,13.22,117600.0,13.1128,13.1426,13.0831,13.1029,117600.0
2007-10-19 12:50:00,13.22,13.24,13.22,13.22,55600.0,13.1029,13.1227,13.1029,13.1029,55600.0
2007-10-19 13:00:00,13.24,13.28,13.22,13.26,167200.0,13.1227,13.1624,13.1029,13.1426,167200.0
2007-10-19 13:10:00,13.26,13.28,13.01,13.12,446000.0,13.1426,13.1624,12.8948,13.0038,446000.0
2007-10-19 13:20:00,13.15,13.36,13.05,13.1,337600.0,13.0335,13.2417,12.9344,12.984,337600.0
2007-10-19 13:30:00,13.09,13.14,13.07,13.1,132000.0,12.9741,13.0236,12.9543,12.984,132000.0
2007-10-19 13:40:00,13.1,13.19,13.1,13.19,132400.0,12.984,13.0732,12.984,13.0732,132400.0
2007-10-19 13:50:00,13.19,13.22,13.17,13.21,190000.0,13.0732,13.1029,13.0534,13.093,190000.0
2007-10-19 14:00:00,13.22,13.24,13.2,13.2,86000.0,13.1029,13.1227,13.0831,13.0831,86000.0
2007-10-19 14:10:00,13.21,13.22,13.16,13.19,96800.0,13.093,13.1029,13.0435,13.0732,96800.0
2007-10-19 14:20:00,13.18,13.19,13.13,13.17,75600.0,13.0633,13.0732,13.0137,13.0534,75600.0
2007-10-19 14:30:00,13.15,13.21,13.15,13.21,87600.0,13.0335,13.093,13.0335,13.093,87600.0
2007-10-19 14:40:00,13.21,13.22,13.15,13.21,193200.0,13.093,13.1029,13.0335,13.093,193200.0
2007-10-19 14:50:00,13.21,13.24,13.19,13.19,248800.0,13.093,13.1227,13.0732,13.0732,248800.0
2007-10-19 15:00:00,13.19,13.19,13.14,13.17,118800.0,13.0732,13.0732,13.0236,13.0534,118800.0
2007-10-19 15:10:00,13.18,13.18,13.13,13.16,133600.0,13.0633,13.0633,13.0137,13.0435,133600.0
2007-10-19 15:20:00,13.16,13.2,13.14,13.16,198000.0,13.0435,13.0831,13.0236,13.0435,198000.0
2007-10-19 15:30:00,13.15,13.15,13.09,13.13,235200.0,13.0335,13.0335,12.9741,13.0137,235200.0
2007-10-19 15:40:00,13.13,13.15,13.09,13.11,331600.0,13.0137,13.0335,12.9741,12.9939,331600.0
2007-10-19 15:50:00,13.11,13.13,13.02,13.05,558800.0,12.9939,13.0137,12.9047,12.9344,558800.0
2007-10-22 09:30:00,12.83,12.84,12.5,12.67,407600.0,12.7164,12.7263,12.3893,12.5578,407600.0
2007-10-22 09:40:00,12.66,12.75,12.65,12.75,304800.0,12.5479,12.6371,12.538,12.6371,304800.0
2007-10-22 09:50:00,12.75,13.05,12.74,12.98,366000.0,12.6371,12.9344,12.6272,12.8651,366000.0
2007-10-22 10:00:00,12.99,13.08,12.99,13.01,182400.0,12.875,12.9642,12.875,12.8948,182400.0
2007-10-22 10:10:00,13.02,13.19,12.99,13.15,191600.0,12.9047,13.0732,12.875,13.0335,191600.0
2007-10-22 10:20:00,13.15,13.24,13.13,13.16,118400.0,13.0335,13.1227,13.0137,13.0435,118400.0
2007-10-22 10:30:00,13.16,13.17,13.05,13.06,149600.0,13.0435,13.0534,12.9344,12.9443,149600.0
2007-10-22 10:40:00,13.04,13.04,12.95,12.95,237200.0,12.9245,12.9245,12.8353,12.8353,237200.0
2007-10-22 10:50:00,12.95,12.95,12.79,12.83,200800.0,12.8353,12.8353,12.6767,12.7164,200800.0
2007-10-22 11:00:00,12.83,12.83,12.74,12.77,376000.0,12.7164,12.7164,12.6272,12.6569,376000.0
2007-10-22 11:10:00,12.77,12.94,12.77,12.89,222800.0,12.6569,12.8254,12.6569,12.7758,222800.0
2007-10-22 11:20:00,12.89,12.94,12.88,12.9,197600.0,12.7758,12.8254,12.7659,12.7858,197600.0
2007-10-22 11:30:00,12.89,12.92,12.86,12.92,484800.0,12.7758,12.8056,12.7461,12.8056,484800.0
2007-10-22 11:40:00,12.92,13.03,12.92,13.03,84400.0,12.8056,12.9146,12.8056,12.9146,84400.0
2007-10-22 11:50:00,13.03,13.1,13.03,13.06,57200.0,12.9146,12.984,12.9146,12.9443,57200.0
2007-10-22 12:00:00,13.04,13.04,12.95,13.0,104400.0,12.9245,12.9245,12.8353,12.8849,104400.0
2007-10-22 12:10:00,12.99,13.02,12.97,12.98,230800.0,12.875,12.9047,12.8551,12.8651,230800.0
2007-10-22 12:20:00,12.96,13.0,12.9,13.0,86800.0,12.8452,12.8849,12.7858,12.8849,86800.0
2007-10-22 12:30:00,13.0,13.03,12.99,13.01,38800.0,12.8849,12.9146,12.875,12.8948,38800.0
2007-10-22 12:40:00,13.01,13.04,13.01,13.04,65200.0,12.8948,12.9245,12.8948,12.9245,65200.0
2007-10-22 12:50:00,13.04,13.06,13.03,13.05,58400.0,12.9245,12.9443,12.9146,12.9344,58400.0
2007-10-22 13:00:00,13.05,13.06,13.03,13.06,51600.0,12.9344,12.9443,12.9146,12.9443,51600.0
2007-10-22 13:10:00,13.06,13.06,13.03,13.04,203200.0,12.9443,12.9443,12.9146,12.9245,203200.0
2007-10-22 13:20:00,13.03,13.07,13.0,13.06,68400.0,12.9146,12.9543,12.8849,12.9443,68400.0
2007-10-22 13:30:00,13.06,13.07,12.98,12.98,70400.0,12.9443,12.9543,12.8651,12.8651,70400.0
2007-10-22 13:40:00,12.99,13.06,12.99,13.06,34400.0,12.875,12.9443,12.875,12.9443,34400.0
2007-10-22 13:50:00,13.06,13.1,13.02,13.02,84000.0,12.9443,12.984,12.9047,12.9047,84000.0
2007-10-22 14:00:00,13.02,13.07,13.02,13.05,72400.0,12.9047,12.9543,12.9047,12.9344,72400.0
2007-10-22 14:10:00,13.06,13.07,13.0,13.06,57200.0,12.9443,12.9543,12.8849,12.9443,57200.0
2007-10-22 14:20:00,13.06,13.07,13.04,13.04,65200.0,12.9443,12.9543,12.9245,12.9245,65200.0
2007-10-22 14:30:00,13.04,13.06,13.01,13.01,64000.0,12.9245,12.9443,12.8948,12.8948,64000.0
2007-10-22 14:40:00,13.02,13.03,12.98,12.99,102400.0,12.9047,12.9146,12.8651,12.875,102400.0
2007-10-22 14:50:00,12.99,13.0,12.9,12.92,217600.0,12.875,12.8849,12.7858,12.8056,217600.0
2007-10-22 15:00:00,12.93,12.99,12.89,12.99,122000.0,12.8155,12.875,12.7758,12.875,122000.0
2007-10-22 15:10:00,12.99,13.04,12.97,12.99,205200.0,12.875,12.9245,12.8551,12.875,205200.0
2007-10-22 15:20:00,12.99,13.01,12.97,12.99,206400.0,12.875,12.8948,12.8551,12.875,206400.0
2007-10-22 15:30:00,12.98,13.01,12.94,13.0,179200.0,12.8651,12.8948,12.8254,12.8849,179200.0
2007-10-22 15:40:00,13.0,13.05,13.0,13.01,234000.0,12.8849,12.9344,12.8849,12.8948,234000.0
2007-10-22 15:50:00,13.01,13.08,13.01,13.05,228000.0,12.8948,12.9642,12.8948,12.9344,228000.0
2007-10-23 09:30:00,13.06,13.41,13.01,13.11,261600.0,12.9443,13.2912,12.8948,12.9939,261600.0
2007-10-23 09:40:00,13.11,13.11,12.96,12.99,243600.0,12.9939,12.9939,12.8452,12.875,243600.0
2007-10-23 09:50:00,12.99,13.07,12.99,13.04,138400.0,12.875,12.9543,12.875,12.9245,138400.0
2007-10-23 10:00:00,13.04,13.32,13.04,13.32,227600.0,12.9245,13.202,12.9245,13.202,227600.0
2007-10-23 10:10:00,13.31,13.34,13.26,13.3,296000.0,13.1921,13.2219,13.1426,13.1822,296000.0
2007-10-23 10:20:00,13.3,13.33,13.29,13.31,171200.0,13.1822,13.212,13.1723,13.1921,171200.0
2007-10-23 10:30:00,13.31,13.42,13.3,13.37,250400.0,13.1921,13.3012,13.1822,13.2516,250400.0
2007-10-23 10:40:00,13.37,13.41,13.36,13.39,81600.0,13.2516,13.2912,13.2417,13.2714,81600.0
2007-10-23 10:50:00,13.38,13.38,13.24,13.25,84000.0,13.2615,13.2615,13.1227,13.1327,84000.0
2007-10-23 11:00:00,13.25,13.25,13.21,13.21,34000.0,13.1327,13.1327,13.093,13.093,34000.0
2007-10-23 11:10:00,13.22,13.22,13.19,13.21,56000.0,13.1029,13.1029,13.0732,13.093,56000.0
2007-10-23 11:20:00,13.21,13.29,13.18,13.26,174000.0,13.093,13.1723,13.0633,13.1426,174000.0
2007-10-23 11:30:00,13.25,13.27,13.22,13.22,76400.0,13.1327,13.1525,13.1029,13.1029,76400.0
2007-10-23 11:40:00,13.22,13.23,13.19,13.21,40800.0,13.1029,13.1128,13.0732,13.093,40800.0
2007-10-23 11:50:00,13.21,13.23,13.2,13.23,54800.0,13.093,13.1128,13.0831,13.1128,54800.0
2007-10-23 12:00:00,13.22,13.24,13.2,13.2,106000.0,13.1029,13.1227,13.0831,13.0831,106000.0
2007-10-23 12:10:00,13.21,13.27,13.21,13.24,110800.0,13.093,13.1525,13.093,13.1227,110800.0
2007-10-23 12:20:00,13.25,13.26,13.24,13.26,51200.0,13.1327,13.1426,13.1227,13.1426,51200.0
2007-10-23 12:30:00,13.26,13.26,13.25,13.25,62400.0,13.1426,13.1426,13.1327,13.1327,62400.0
2007-10-23 12:40:00,13.25,13.26,13.21,13.24,98400.0,13.1327,13.1426,13.093,13.1227,98400.0
2007-10-23 12:50:00,13.24,13.26,13.21,13.24,60400.0,13.1227,13.1426,13.093,13.1227,60400.0
2007-10-23 13:00:00,13.24,13.26,13.22,13.24,53200.0,13.1227,13.1426,13.1029,13.1227,53200.0
2007-10-23 13:10:00,13.24,13.28,13.24,13.25,156000.0,13.1227,13.1624,13.1227,13.1327,156000.0
2007-10-23 13:20:00,13.24,13.26,13.24,13.24,49200.0,13.1227,13.1426,13.1227,13.1227,49200.0
2007-10-23 13:30:00,13.25,13.26,13.22,13.22,81600.0,13.1327,13.1426,13.1029,13.1029,81600.0
2007-10-23 13:40:00,13.22,13.22,13.2,13.2,77600.0,13.1029,13.1029,13.0831,13.0831,77600.0
2007-10-23 13:50:00,13.2,13.21,13.2,13.21,49200.0,13.0831,13.093,13.0831,13.093,49200.0
2007-10-23 14:00:00,13.21,13.21,13.2,13.2,100400.0,13.093,13.093,13.0831,13.0831,100400.0
2007-10-23 14:10:00,13.2,13.2,13.19,13.2,85600.0,13.0831,13.0831,13.0732,13.0831,85600.0
2007-10-23 14:20:00,13.2,13.21,13.2,13.2,64800.0,13.0831,13.093,13.0831,13.0831,64800.0
2007-10-23 14:30:00,13.2,13.26,13.2,13.25,254400.0,13.0831,13.1426,13.0831,13.1327,254400.0
2007-10-23 14:40:00,13.25,13.3,13.24,13.25,160800.0,13.1327,13.1822,13.1227,13.1327,160800.0
2007-10-23 14:50:00,13.26,13.4,13.25,13.33,523200.0,13.1426,13.2813,13.1327,13.212,523200.0
2007-10-23 15:00:00,13.31,13.45,13.31,13.43,194000.0,13.1921,13.3309,13.1921,13.3111,194000.0
2007-10-23 15:10:00,13.43,13.49,13.4,13.46,284000.0,13.3111,13.3705,13.2813,13.3408,284000.0
2007-10-23 15:20:00,13.45,13.57,13.45,13.54,241200.0,13.3309,13.4498,13.3309,13.4201,241200.0
2007-10-23 15:30:00,13.54,13.59,13.49,13.56,160800.0,13.4201,13.4697,13.3705,13.4399,160800.0
2007-10-23 15:40:00,13.56,13.6,13.54,13.54,259600.0,13.4399,13.4796,13.4201,13.4201,259600.0
2007-10-23 15:50:00,13.53,13.64,13.52,13.55,284800.0,13.4102,13.5192,13.4003,13.43,284800.0
2007-10-24 09:30:00,13.41,13.51,13.38,13.48,81200.0,13.2912,13.3904,13.2615,13.3606,81200.0
2007-10-24 09:40:00,13.49,13.54,13.46,13.54,55200.0,13.3705,13.4201,13.3408,13.4201,55200.0
2007-10-24 09:50:00,13.54,13.66,13.47,13.47,89600.0,13.4201,13.539,13.3507,13.3507,89600.0
2007-10-24 10:00:00,13.47,13.5,13.18,13.2,191200.0,13.3507,13.3804,13.0633,13.0831,191200.0
2007-10-24 10:10:00,13.21,13.31,13.15,13.27,106400.0,13.093,13.1921,13.0335,13.1525,106400.0
2007-10-24 10:20:00,13.28,13.38,13.27,13.37,74400.0,13.1624,13.2615,13.1525,13.2516,74400.0
2007-10-24 10:30:00,13.38,13.43,13.27,13.29,82000.0,13.2615,13.3111,13.1525,13.1723,82000.0
2007-10-24 10:40:00,13.27,13.27,13.16,13.16,63600.0,13.1525,13.1525,13.0435,13.0435,63600.0
2007-10-24 10:50:00,13.16,13.19,13.11,13.15,78400.0,13.0435,13.0732,12.9939,13.0335,78400.0
2007-10-24 11:00:00,13.14,13.18,13.11,13.14,68800.0,13.0236,13.0633,12.9939,13.0236,68800.0
2007-10-24 11:10:00,13.13,13.13,12.95,12.97,148800.0,13.0137,13.0137,12.8353,12.8551,148800.0
2007-10-24 11:20:00,12.97,13.02,12.95,13.02,252000.0,12.8551,12.9047,12.8353,12.9047,252000.0
2007-10-24 11:30:00,13.02,13.14,12.98,13.06,158800.0,12.9047,13.0236,12.8651,12.9443,158800.0
2007-10-24 11:40:00,13.06,13.2,13.04,13.18,157200.0,12.9443,13.0831,12.9245,13.0633,157200.0
2007-10-24 11:50:00,13.19,13.24,13.16,13.16,47200.0,13.0732,13.1227,13.0435,13.0435,47200.0
2007-10-24 12:00:00,13.15,13.16,13.12,13.16,63200.0,13.0335,13.0435,13.0038,13.0435,63200.0
2007-10-24 12:10:00,13.15,13.16,13.07,13.08,103600.0,13.0335,13.0435,12.9543,12.9642,103600.0
2007-10-24 12:20:00,13.1,13.11,13.05,13.1,105200.0,12.984,12.9939,12.9344,12.984,105200.0
2007-10-24 12:30:00,13.09,13.13,13.05,13.12,338000.0,12.9741,13.0137,12.9344,13.0038,338000.0
2007-10-24 12:40:00,13.11,13.15,13.11,13.12,163600.0,12.9939,13.0335,12.9939,13.0038,163600.0
2007-10-24 12:50:00,13.13,13.13,13.09,13.12,172000.0,13.0137,13.0137,12.9741,13.0038,172000.0
2007-10-24 13:00:00,13.12,13.12,13.09,13.1,146400.0,13.0038,13.0038,12.9741,12.984,146400.0
2007-10-24 13:10:00,13.1,13.13,13.1,13.12,86400.0,12.984,13.0137,12.984,13.0038,86400.0
2007-10-24 13:20:00,13.12,13.13,13.07,13.1,151200.0,13.0038,13.0137,12.9543,12.984,151200.0
2007-10-24 13:30:00,13.1,13.1,13.05,13.06,29600.0,12.984,12.984,12.9344,12.9443,29600.0
2007-10-24 13:40:00,13.06,13.1,13.04,13.08,25200.0,12.9443,12.984,12.9245,12.9642,25200.0
2007-10-24 13:50:00,13.08,13.08,13.02,13.04,47600.0,12.9642,12.9642,12.9047,12.9245,47600.0
2007-10-24 14:00:00,13.05,13.11,13.04,13.09,25200.0,12.9344,12.9939,12.9245,12.9741,25200.0
2007-10-24 14:10:00,13.08,13.08,13.01,13.03,61200.0,12.9642,12.9642,12.8948,12.9146,61200.0
2007-10-24 14:20:00,13.03,13.15,12.99,13.05,142000.0,12.9146,13.0335,12.875,12.9344,142000.0
2007-10-24 14:30:00,13.05,13.05,13.01,13.02,142400.0,12.9344,12.9344,12.8948,12.9047,142400.0
2007-10-24 14:40:00,13.03,13.09,13.01,13.09,73200.0,12.9146,12.9741,12.8948,12.9741,73200.0
2007-10-24 14:50:00,13.11,13.15,13.06,13.09,110800.0,12.9939,13.0335,12.9443,12.9741,110800.0
2007-10-24 15:00:00,13.09,13.15,13.03,13.13,119600.0,12.9741,13.0335,12.9146,13.0137,119600.0
2007-10-24 15:10:00,13.14,13.21,13.09,13.14,123600.0,13.0236,13.093,12.9741,13.0236,123600.0
2007-10-24 15:20:00,13.15,13.24,13.14,13.24,99200.0,13.0335,13.1227,13.0236,13.1227,99200.0
2007-10-24 15:30:00,13.25,13.29,13.17,13.21,74000.0,13.1327,13.1723,13.0534,13.093,74000.0
2007-10-24 15:40:00,13.2,13.28,13.19,13.24,94400.0,13.0831,13.1624,13.0732,13.1227,94400.0
2007-10-24 15:50:00,13.23,13.35,13.23,13.3,116000.0,13.1128,13.2318,13.1128,13.1822,116000.0
2007-10-25 09:30:00,13.35,13.35,12.95,13.03,174000.0,13.2318,13.2318,12.8353,12.9146,174000.0
2007-10-25 09:40:00,13.03,13.21,13.03,13.21,79600.0,12.9146,13.093,12.9146,13.093,79600.0
2007-10-25 09:50:00,13.21,13.27,13.1,13.1,174000.0,13.093,13.1525,12.984,12.984,174000.0
2007-10-25 10:00:00,13.11,13.15,13.09,13.13,88000.0,12.9939,13.0335,12.9741,13.0137,88000.0
2007-10-25 10:10:00,13.13,13.16,13.11,13.15,131200.0,13.0137,13.0435,12.9939,13.0335,131200.0
2007-10-25 10:20:00,13.15,13.2,13.14,13.17,123600.0,13.0335,13.0831,13.0236,13.0534,123600.0
2007-10-25 10:30:00,13.17,13.19,13.14,13.15,73200.0,13.0534,13.0732,13.0236,13.0335,73200.0
2007-10-25 10:40:00,13.14,13.15,13.09,13.12,55200.0,13.0236,13.0335,12.9741,13.0038,55200.0
2007-10-25 10:50:00,13.12,13.12,13.1,13.1,19200.0,13.0038,13.0038,12.984,12.984,19200.0
2007-10-25 11:00:00,13.08,13.09,12.9,12.94,201200.0,12.9642,12.9741,12.7858,12.8254,201200.0
2007-10-25 11:10:00,12.93,12.93,12.86,12.88,131200.0,12.8155,12.8155,12.7461,12.7659,131200.0
2007-10-25 11:20:00,12.87,12.94,12.83,12.94,57600.0,12.756,12.8254,12.7164,12.8254,57600.0
2007-10-25 11:30:00,12.95,13.05,12.95,12.98,29600.0,12.8353,12.9344,12.8353,12.8651,29600.0
2007-10-25 11:40:00,12.99,12.99,12.92,12.95,64000.0,12.875,12.875,12.8056,12.8353,64000.0
2007-10-25 11:50:00,12.96,12.96,12.84,12.84,64800.0,12.8452,12.8452,12.7263,12.7263,64800.0
2007-10-25 12:00:00,12.82,12.82,12.73,12.75,225600.0,12.7065,12.7065,12.6173,12.6371,225600.0
2007-10-25 12:10:00,12.74,12.76,12.68,12.76,126800.0,12.6272,12.647,12.5677,12.647,126800.0
2007-10-25 12:20:00,12.74,12.81,12.74,12.81,85600.0,12.6272,12.6966,12.6272,12.6966,85600.0
2007-10-25 12:30:00,12.81,12.81,12.76,12.79,70000.0,12.6966,12.6966,12.647,12.6767,70000.0
2007-10-25 12:40:00,12.79,12.88,12.79,12.87,40000.0,12.6767,12.7659,12.6767,12.756,40000.0
2007-10-25 12:50:00,12.88,12.91,12.85,12.9,117200.0,12.7659,12.7957,12.7362,12.7858,117200.0
2007-10-25 13:00:00,12.9,12.9,12.75,12.75,79600.0,12.7858,12.7858,12.6371,12.6371,79600.0
2007-10-25 13:10:00,12.76,12.81,12.76,12.77,41200.0,12.647,12.6966,12.647,12.6569,41200.0
2007-10-25 13:20:00,12.77,12.78,12.69,12.69,77600.0,12.6569,12.6668,12.5776,12.5776,77600.0
2007-10-25 13:30:00,12.7,12.79,12.7,12.7,113600.0,12.5875,12.6767,12.5875,12.5875,113600.0
2007-10-25 13:40:00,12.7,12.78,12.67,12.71,69200.0,12.5875,12.6668,12.5578,12.5974,69200.0
2007-10-25 13:50:00,12.71,12.72,12.65,12.71,53200.0,12.5974,12.6074,12.538,12.5974,53200.0
2007-10-25 14:00:00,12.71,12.71,12.65,12.67,43600.0,12.5974,12.5974,12.538,12.5578,43600.0
2007-10-25 14:10:00,12.67,12.75,12.66,12.75,95200.0,12.5578,12.6371,12.5479,12.6371,95200.0
2007-10-25 14:20:00,12.74,12.83,12.73,12.77,73200.0,12.6272,12.7164,12.6173,12.6569,73200.0
2007-10-25 14:30:00,12.78,12.8,12.76,12.79,50800.0,12.6668,12.6866,12.647,12.6767,50800.0
2007-10-25 14:40:00,12.8,12.82,12.75,12.75,63600.0,12.6866,12.7065,12.6371,12.6371,63600.0
2007-10-25 14:50:00,12.75,12.84,12.69,12.84,100800.0,12.6371,12.7263,12.5776,12.7263,100800.0
2007-10-25 15:00:00,12.83,12.83,12.76,12.77,62400.0,12.7164,12.7164,12.647,12.6569,62400.0
2007-10-25 15:10:00,12.78,12.78,12.72,12.76,124000.0,12.6668,12.6668,12.6074,12.647,124000.0
2007-10-25 15:20:00,12.77,12.8,12.72,12.74,96800.0,12.6569,12.6866,12.6074,12.6272,96800.0
2007-10-25 15:30:00,12.74,12.77,12.71,12.76,105200.0,12.6272,12.6569,12.5974,12.647,105200.0
2007-10-25 15:40:00,12.76,12.86,12.73,12.73,350000.0,12.647,12.7461,12.6173,12.6173,350000.0
2007-10-25 15:50:00,12.72,12.79,12.72,12.74,239200.0,12.6074,12.6767,12.6074,12.6272,239200.0
2007-10-26 09:30:00,12.87,12.99,12.81,12.86,148400.0,12.756,12.875,12.6966,12.7461,148400.0
2007-10-26 09:40:00,12.85,12.85,12.6,12.67,175200.0,12.7362,12.7362,12.4884,12.5578,175200.0
2007-10-26 09:50:00,12.69,12.72,12.51,12.59,269600.0,12.5776,12.6074,12.3992,12.4785,269600.0
2007-10-26 10:00:00,12.58,12.6,12.5,12.58,248800.0,12.4686,12.4884,12.3893,12.4686,248800.0
2007-10-26 10:10:00,12.58,12.6,12.54,12.55,162800.0,12.4686,12.4884,12.4289,12.4389,162800.0
2007-10-26 10:20:00,12.55,12.6,12.55,12.58,143600.0,12.4389,12.4884,12.4389,12.4686,143600.0
2007-10-26 10:30:00,12.58,12.6,12.57,12.57,172000.0,12.4686,12.4884,12.4587,12.4587,172000.0
2007-10-26 10:40:00,12.57,12.6,12.56,12.58,108400.0,12.4587,12.4884,12.4488,12.4686,108400.0
2007-10-26 10:50:00,12.59,12.6,12.53,12.6,110800.0,12.4785,12.4884,12.419,12.4884,110800.0
2007-10-26 11:00:00,12.6,12.68,12.6,12.63,153600.0,12.4884,12.5677,12.4884,12.5182,153600.0
2007-10-26 11:10:00,12.63,12.72,12.63,12.65,108800.0,12.5182,12.6074,12.5182,12.538,108800.0
2007-10-26 11:20:00,12.65,12.7,12.63,12.69,124400.0,12.538,12.5875,12.5182,12.5776,124400.0
2007-10-26 11:30:00,12.69,12.7,12.66,12.68,61200.0,12.5776,12.5875,12.5479,12.5677,61200.0
2007-10-26 11:40:00,12.68,12.7,12.6,12.61,116000.0,12.5677,12.5875,12.4884,12.4983,116000.0
2007-10-26 11:50:00,12.62,12.68,12.62,12.65,76000.0,12.5082,12.5677,12.5082,12.538,76000.0
2007-10-26 12:00:00,12.66,12.69,12.63,12.69,56000.0,12.5479,12.5776,12.5182,12.5776,56000.0
2007-10-26 12:10:00,12.69,12.76,12.68,12.74,93600.0,12.5776,12.647,12.5677,12.6272,93600.0
2007-10-26 12:20:00,12.74,12.76,12.7,12.76,62400.0,12.6272,12.647,12.5875,12.647,62400.0
2007-10-26 12:30:00,12.77,12.79,12.7,12.79,106800.0,12.6569,12.6767,12.5875,12.6767,106800.0
2007-10-26 12:40:00,12.78,12.88,12.77,12.83,255600.0,12.6668,12.7659,12.6569,12.7164,255600.0
2007-10-26 12:50:00,12.82,12.9,12.77,12.86,129200.0,12.7065,12.7858,12.6569,12.7461,129200.0
2007-10-26 13:00:00,12.84,12.87,12.75,12.79,91600.0,12.7263,12.756,12.6371,12.6767,91600.0
2007-10-26 13:10:00,12.79,12.79,12.74,12.77,36000.0,12.6767,12.6767,12.6272,12.6569,36000.0
2007-10-26 13:20:00,12.78,12.81,12.75,12.81,78000.0,12.6668,12.6966,12.6371,12.6966,78000.0
2007-10-26 13:30:00,12.81,12.83,12.76,12.81,90400.0,12.6966,12.7164,12.647,12.6966,90400.0
2007-10-26 13:40:00,12.81,12.83,12.77,12.78,77600.0,12.6966,12.7164,12.6569,12.6668,77600.0
2007-10-26 13:50:00,12.79,12.85,12.77,12.82,120400.0,12.6767,12.7362,12.6569,12.7065,120400.0
2007-10-26 14:00:00,12.82,12.87,12.81,12.85,146400.0,12.7065,12.756,12.6966,12.7362,146400.0
2007-10-26 14:10:00,12.85,12.87,12.79,12.8,193600.0,12.7362,12.756,12.6767,12.6866,193600.0
2007-10-26 14:20:00,12.81,12.85,12.8,12.83,95200.0,12.6966,12.7362,12.6866,12.7164,95200.0
2007-10-26 14:30:00,12.82,12.85,12.77,12.81,94000.0,12.7065,12.7362,12.6569,12.6966,94000.0
2007-10-26 14:40:00,12.81,12.87,12.8,12.87,128000.0,12.6966,12.756,12.6866,12.756,128000.0
2007-10-26 14:50:00,12.86,12.89,12.86,12.87,198400.0,12.7461,12.7758,12.7461,12.756,198400.0
2007-10-26 15:00:00,12.87,12.9,12.85,12.88,264800.0,12.756,12.7858,12.7362,12.7659,264800.0
2007-10-26 15:10:00,12.87,12.9,12.84,12.85,136800.0,12.756,12.7858,12.7263,12.7362,136800.0
2007-10-26 15:20:00,12.85,12.88,12.81,12.83,136000.0,12.7362,12.7659,12.6966,12.7164,136000.0
2007-10-26 15:30:00,12.84,12.88,12.74,12.74,237200.0,12.7263,12.7659,12.6272,12.6272,237200.0
2007-10-26 15:40:00,12.74,12.81,12.73,12.81,186800.0,12.6272,12.6966,12.6173,12.6966,186800.0
2007-10-26 15:50:00,12.81,12.87,12.81,12.86,175600.0,12.6966,12.756,12.6966,12.7461,175600.0
2007-10-29 09:30:00,13.0,13.06,12.94,13.01,122400.0,12.8849,12.9443,12.8254,12.8948,122400.0
2007-10-29 09:40:00,13.0,13.06,12.98,13.01,76800.0,12.8849,12.9443,12.8651,12.8948,76800.0
2007-10-29 09:50:00,12.99,13.03,12.89,12.89,92800.0,12.875,12.9146,12.7758,12.7758,92800.0
2007-10-29 10:00:00,12.89,12.91,12.81,12.91,152400.0,12.7758,12.7957,12.6966,12.7957,152400.0
2007-10-29 10:10:00,12.92,12.97,12.85,12.9,182800.0,12.8056,12.8551,12.7362,12.7858,182800.0
2007-10-29 10:20:00,12.89,12.91,12.8,12.85,166400.0,12.7758,12.7957,12.6866,12.7362,166400.0
2007-10-29 10:30:00,12.85,12.86,12.83,12.84,72400.0,12.7362,12.7461,12.7164,12.7263,72400.0
2007-10-29 10:40:00,12.84,12.94,12.83,12.91,91200.0,12.7263,12.8254,12.7164,12.7957,91200.0
2007-10-29 10:50:00,12.92,12.92,12.86,12.92,49200.0,12.8056,12.8056,12.7461,12.8056,49200.0
2007-10-29 11:00:00,12.91,12.91,12.86,12.91,53600.0,12.7957,12.7957,12.7461,12.7957,53600.0
2007-10-29 11:10:00,12.91,12.91,12.84,12.88,97600.0,12.7957,12.7957,12.7263,12.7659,97600.0
2007-10-29 11:20:00,12.88,12.92,12.88,12.92,40400.0,12.7659,12.8056,12.7659,12.8056,40400.0
2007-10-29 11:30:00,12.91,12.94,12.91,12.92,29600.0,12.7957,12.8254,12.7957,12.8056,29600.0
2007-10-29 11:40:00,12.93,12.98,12.93,12.97,247200.0,12.8155,12.8651,12.8155,12.8551,247200.0
2007-10-29 11:50:00,12.98,13.06,12.98,13.02,116000.0,12.8651,12.9443,12.8651,12.9047,116000.0
2007-10-29 12:00:00,13.02,13.05,13.02,13.05,73600.0,12.9047,12.9344,12.9047,12.9344,73600.0
2007-10-29 12:10:00,13.05,13.05,12.99,13.04,82800.0,12.9344,12.9344,12.875,12.9245,82800.0
2007-10-29 12:20:00,13.04,13.05,12.98,12.99,92000.0,12.9245,12.9344,12.8651,12.875,92000.0
2007-10-29 12:30:00,12.99,13.01,12.97,12.99,63200.0,12.875,12.8948,12.8551,12.875,63200.0
2007-10-29 12:40:00,12.99,13.03,12.98,13.03,59600.0,12.875,12.9146,12.8651,12.9146,59600.0
2007-10-29 12:50:00,13.03,13.13,13.03,13.1,256000.0,12.9146,13.0137,12.9146,12.984,256000.0
2007-10-29 13:00:00,13.08,13.16,13.08,13.16,64800.0,12.9642,13.0435,12.9642,13.0435,64800.0
2007-10-29 13:10:00,13.15,13.24,13.15,13.19,212000.0,13.0335,13.1227,13.0335,13.0732,212000.0
2007-10-29 13:20:00,13.21,13.22,13.13,13.14,81600.0,13.093,13.1029,13.0137,13.0236,81600.0
2007-10-29 13:30:00,13.14,13.22,13.11,13.15,88800.0,13.0236,13.1029,12.9939,13.0335,88800.0
2007-10-29 13:40:00,13.15,13.17,13.13,13.16,30400.0,13.0335,13.0534,13.0137,13.0435,30400.0
2007-10-29 13:50:00,13.15,13.17,13.13,13.16,76800.0,13.0335,13.0534,13.0137,13.0435,76800.0
2007-10-29 14:00:00,13.16,13.18,13.12,13.13,43600.0,13.0435,13.0633,13.0038,13.0137,43600.0
2007-10-29 14:10:00,13.12,13.12,13.04,13.07,61200.0,13.0038,13.0038,12.9245,12.9543,61200.0
2007-10-29 14:20:00,13.07,13.14,13.07,13.14,56800.0,12.9543,13.0236,12.9543,13.0236,56800.0
2007-10-29 14:30:00,13.14,13.25,13.13,13.24,177200.0,13.0236,13.1327,13.0137,13.1227,177200.0
2007-10-29 14:40:00,13.23,13.35,13.22,13.32,448000.0,13.1128,13.2318,13.1029,13.202,448000.0
2007-10-29 14:50:00,13.31,13.43,13.27,13.39,340800.0,13.1921,13.3111,13.1525,13.2714,340800.0
2007-10-29 15:00:00,13.39,13.51,13.38,13.47,272400.0,13.2714,13.3904,13.2615,13.3507,272400.0
2007-10-29 15:10:00,13.47,13.47,13.41,13.42,137200.0,13.3507,13.3507,13.2912,13.3012,137200.0
2007-10-29 15:20:00,13.42,13.44,13.37,13.41,198000.0,13.3012,13.321,13.2516,13.2912,198000.0
2007-10-29 15:30:00,13.42,13.42,13.32,13.37,275600.0,13.3012,13.3012,13.202,13.2516,275600.0
2007-10-29 15:40:00,13.36,13.44,13.34,13.42,276400.0,13.2417,13.321,13.2219,13.3012,276400.0
2007-10-29 15:50:00,13.43,13.43,13.33,13.35,304800.0,13.3111,13.3111,13.212,13.2318,304800.0
2007-10-30 09:30:00,13.25,13.27,13.12,13.26,101200.0,13.1327,13.1525,13.0038,13.1426,101200.0
2007-10-30 09:40:00,13.27,13.51,13.27,13.46,141200.0,13.1525,13.3904,13.1525,13.3408,141200.0
2007-10-30 09:50:00,13.46,13.55,13.41,13.49,130800.0,13.3408,13.43,13.2912,13.3705,130800.0
2007-10-30 10:00:00,13.47,13.49,13.37,13.38,69600.0,13.3507,13.3705,13.2516,13.2615,69600.0
2007-10-30 10:10:00,13.35,13.38,13.3,13.33,124800.0,13.2318,13.2615,13.1822,13.212,124800.0
2007-10-30 10:20:00,13.35,13.4,13.35,13.39,44800.0,13.2318,13.2813,13.2318,13.2714,44800.0
2007-10-30 10:30:00,13.38,13.38,13.36,13.38,48800.0,13.2615,13.2615,13.2417,13.2615,48800.0
2007-10-30 10:40:00,13.38,13.43,13.36,13.43,70800.0,13.2615,13.3111,13.2417,13.3111,70800.0
2007-10-30 10:50:00,13.43,13.52,13.43,13.5,72400.0,13.3111,13.4003,13.3111,13.3804,72400.0
2007-10-30 11:00:00,13.5,13.5,13.47,13.47,79200.0,13.3804,13.3804,13.3507,13.3507,79200.0
2007-10-30 11:10:00,13.47,13.47,13.43,13.43,32400.0,13.3507,13.3507,13.3111,13.3111,32400.0
2007-10-30 11:20:00,13.44,13.45,13.43,13.43,46400.0,13.321,13.3309,13.3111,13.3111,46400.0
2007-10-30 11:30:00,13.44,13.46,13.43,13.45,68400.0,13.321,13.3408,13.3111,13.3309,68400.0
2007-10-30 11:40:00,13.45,13.45,13.43,13.45,30000.0,13.3309,13.3309,13.3111,13.3309,30000.0
2007-10-30 11:50:00,13.45,13.58,13.45,13.54,198400.0,13.3309,13.4597,13.3309,13.4201,198400.0
2007-10-30 12:00:00,13.55,13.6,13.54,13.55,99600.0,13.43,13.4796,13.4201,13.43,99600.0
2007-10-30 12:10:00,13.55,13.58,13.54,13.55,36800.0,13.43,13.4597,13.4201,13.43,36800.0
2007-10-30 12:20:00,13.55,13.55,13.51,13.52,28000.0,13.43,13.43,13.3904,13.4003,28000.0
2007-10-30 12:30:00,13.51,13.53,13.51,13.52,20400.0,13.3904,13.4102,13.3904,13.4003,20400.0
2007-10-30 12:40:00,13.52,13.54,13.5,13.52,33200.0,13.4003,13.4201,13.3804,13.4003,33200.0
2007-10-30 12:50:00,13.52,13.57,13.51,13.56,39600.0,13.4003,13.4498,13.3904,13.4399,39600.0
2007-10-30 13:00:00,13.56,13.56,13.52,13.53,54400.0,13.4399,13.4399,13.4003,13.4102,54400.0
2007-10-30 13:10:00,13.53,13.53,13.5,13.52,37200.0,13.4102,13.4102,13.3804,13.4003,37200.0
2007-10-30 13:20:00,13.51,13.51,13.49,13.5,28400.0,13.3904,13.3904,13.3705,13.3804,28400.0
2007-10-30 13:30:00,13.51,13.54,13.49,13.5,30400.0,13.3904,13.4201,13.3705,13.3804,30400.0
2007-10-30 13:40:00,13.53,13.59,13.52,13.58,210000.0,13.4102,13.4697,13.4003,13.4597,210000.0
2007-10-30 13:50:00,13.58,13.6,13.57,13.6,98000.0,13.4597,13.4796,13.4498,13.4796,98000.0
2007-10-30 14:00:00,13.6,13.61,13.57,13.6,109600.0,13.4796,13.4895,13.4498,13.4796,109600.0
2007-10-30 14:10:00,13.59,13.59,13.55,13.56,48400.0,13.4697,13.4697,13.43,13.4399,48400.0
2007-10-30 14:20:00,13.56,13.56,13.49,13.49,41200.0,13.4399,13.4399,13.3705,13.3705,41200.0
2007-10-30 14:30:00,13.5,13.52,13.46,13.52,41200.0,13.3804,13.4003,13.3408,13.4003,41200.0
2007-10-30 14:40:00,13.52,13.52,13.5,13.51,46800.0,13.4003,13.4003,13.3804,13.3904,46800.0
2007-10-30 14:50:00,13.5,13.52,13.45,13.5,57600.0,13.3804,13.4003,13.3309,13.3804,57600.0
2007-10-30 15:00:00,13.5,13.52,13.46,13.5,40800.0,13.3804,13.4003,13.3408,13.3804,40800.0
2007-10-30 15:10:00,13.5,13.5,13.44,13.49,80400.0,13.3804,13.3804,13.321,13.3705,80400.0
2007-10-30 15:20:00,13.49,13.49,13.43,13.43,50000.0,13.3705,13.3705,13.3111,13.3111,50000.0
2007-10-30 15:30:00,13.43,13.45,13.43,13.44,103600.0,13.3111,13.3309,13.3111,13.321,103600.0
2007-10-30 15:40:00,13.44,13.47,13.43,13.47,139200.0,13.321,13.3507,13.3111,13.3507,139200.0
2007-10-30 15:50:00,13.47,13.48,13.43,13.46,182000.0,13.3507,13.3606,13.3111,13.3408,182000.0
2007-10-31 09:30:00,13.5,13.51,13.29,13.31,106800.0,13.3804,13.3904,13.1723,13.1921,106800.0
2007-10-31 09:40:00,13.31,13.47,13.29,13.38,96400.0,13.1921,13.3507,13.1723,13.2615,96400.0
2007-10-31 09:50:00,13.38,13.5,13.32,13.49,93200.0,13.2615,13.3804,13.202,13.3705,93200.0
2007-10-31 10:00:00,13.49,13.54,13.47,13.53,47200.0,13.3705,13.4201,13.3507,13.4102,47200.0
2007-10-31 10:10:00,13.53,13.58,13.52,13.57,120000.0,13.4102,13.4597,13.4003,13.4498,120000.0
2007-10-31 10:20:00,13.57,13.69,13.57,13.68,184400.0,13.4498,13.5688,13.4498,13.5589,184400.0
2007-10-31 10:30:00,13.67,13.7,13.67,13.67,79200.0,13.5489,13.5787,13.5489,13.5489,79200.0
2007-10-31 10:40:00,13.67,13.68,13.63,13.68,62000.0,13.5489,13.5589,13.5093,13.5589,62000.0
2007-10-31 10:50:00,13.67,13.7,13.63,13.64,50000.0,13.5489,13.5787,13.5093,13.5192,50000.0
2007-10-31 11:00:00,13.64,13.68,13.63,13.64,56000.0,13.5192,13.5589,13.5093,13.5192,56000.0
2007-10-31 11:10:00,13.63,13.68,13.63,13.68,42000.0,13.5093,13.5589,13.5093,13.5589,42000.0
2007-10-31 11:20:00,13.68,13.68,13.64,13.64,54000.0,13.5589,13.5589,13.5192,13.5192,54000.0
2007-10-31 11:30:00,13.64,13.73,13.64,13.7,90400.0,13.5192,13.6084,13.5192,13.5787,90400.0
2007-10-31 11:40:00,13.7,13.7,13.67,13.69,50800.0,13.5787,13.5787,13.5489,13.5688,50800.0
2007-10-31 11:50:00,13.68,13.7,13.67,13.69,46400.0,13.5589,13.5787,13.5489,13.5688,46400.0
2007-10-31 12:00:00,13.71,13.71,13.67,13.68,98000.0,13.5886,13.5886,13.5489,13.5589,98000.0
2007-10-31 12:10:00,13.68,13.73,13.67,13.73,56400.0,13.5589,13.6084,13.5489,13.6084,56400.0
2007-10-31 12:20:00,13.72,13.78,13.71,13.74,157200.0,13.5985,13.658,13.5886,13.6183,157200.0
2007-10-31 12:30:00,13.74,13.8,13.74,13.79,208800.0,13.6183,13.6778,13.6183,13.6679,208800.0
2007-10-31 12:40:00,13.78,13.82,13.77,13.79,94800.0,13.658,13.6976,13.6481,13.6679,94800.0
2007-10-31 12:50:00,13.79,13.84,13.79,13.8,109200.0,13.6679,13.7174,13.6679,13.6778,109200.0
2007-10-31 13:00:00,13.8,13.82,13.77,13.79,133600.0,13.6778,13.6976,13.6481,13.6679,133600.0
2007-10-31 13:10:00,13.78,13.89,13.78,13.88,118000.0,13.658,13.767,13.658,13.7571,118000.0
2007-10-31 13:20:00,13.88,13.92,13.88,13.89,176800.0,13.7571,13.7967,13.7571,13.767,176800.0
2007-10-31 13:30:00,13.9,13.9,13.85,13.88,68400.0,13.7769,13.7769,13.7273,13.7571,68400.0
2007-10-31 13:40:00,13.88,13.93,13.86,13.9,254400.0,13.7571,13.8066,13.7373,13.7769,254400.0
2007-10-31 13:50:00,13.9,13.95,13.86,13.94,190800.0,13.7769,13.8265,13.7373,13.8166,190800.0
2007-10-31 14:00:00,13.96,14.06,13.93,13.97,196000.0,13.8364,13.9355,13.8066,13.8463,196000.0
2007-10-31 14:10:00,13.96,13.99,13.8,13.93,201600.0,13.8364,13.8661,13.6778,13.8066,201600.0
2007-10-31 14:20:00,13.94,13.96,13.67,13.84,272800.0,13.8166,13.8364,13.5489,13.7174,272800.0
2007-10-31 14:30:00,13.85,13.95,13.78,13.85,192400.0,13.7273,13.8265,13.658,13.7273,192400.0
2007-10-31 14:40:00,13.85,13.92,13.83,13.86,664000.0,13.7273,13.7967,13.7075,13.7373,664000.0
2007-10-31 14:50:00,13.86,14.02,13.83,13.95,326000.0,13.7373,13.8958,13.7075,13.8265,326000.0
2007-10-31 15:00:00,13.97,14.1,13.85,14.04,256800.0,13.8463,13.9751,13.7273,13.9157,256800.0
2007-10-31 15:10:00,14.05,14.06,13.96,13.98,211600.0,13.9256,13.9355,13.8364,13.8562,211600.0
2007-10-31 15:20:00,13.97,14.02,13.9,13.93,289200.0,13.8463,13.8958,13.7769,13.8066,289200.0
2007-10-31 15:30:00,13.93,13.98,13.87,13.96,265200.0,13.8066,13.8562,13.7472,13.8364,265200.0
2007-10-31 15:40:00,13.96,14.09,13.96,14.08,289200.0,13.8364,13.9652,13.8364,13.9553,289200.0
2007-10-31 15:50:00,14.08,14.13,14.01,14.06,442400.0,13.9553,14.0049,13.8859,13.9355,442400.0
2007-11-01 09:30:00,13.76,13.88,13.5,13.62,331600.0,13.6381,13.7571,13.3804,13.4994,331600.0
2007-11-01 09:40:00,13.61,13.72,13.58,13.72,170400.0,13.4895,13.5985,13.4597,13.5985,170400.0
2007-11-01 09:50:00,13.71,13.78,13.7,13.74,142800.0,13.5886,13.658,13.5787,13.6183,142800.0
2007-11-01 10:00:00,13.74,13.81,13.68,13.74,173600.0,13.6183,13.6877,13.5589,13.6183,173600.0
2007-11-01 10:10:00,13.72,13.78,13.63,13.74,80000.0,13.5985,13.658,13.5093,13.6183,80000.0
2007-11-01 10:20:00,13.74,13.81,13.74,13.74,82000.0,13.6183,13.6877,13.6183,13.6183,82000.0
2007-11-01 10:30:00,13.73,13.73,13.63,13.66,156000.0,13.6084,13.6084,13.5093,13.539,156000.0
2007-11-01 10:40:00,13.66,13.72,13.65,13.7,130800.0,13.539,13.5985,13.5291,13.5787,130800.0
2007-11-01 10:50:00,13.69,13.71,13.63,13.65,104800.0,13.5688,13.5886,13.5093,13.5291,104800.0
2007-11-01 11:00:00,13.65,13.68,13.61,13.64,135600.0,13.5291,13.5589,13.4895,13.5192,135600.0
2007-11-01 11:10:00,13.65,13.68,13.59,13.62,149200.0,13.5291,13.5589,13.4697,13.4994,149200.0
2007-11-01 11:20:00,13.63,13.68,13.62,13.65,124800.0,13.5093,13.5589,13.4994,13.5291,124800.0
2007-11-01 11:30:00,13.66,13.66,13.59,13.59,134000.0,13.539,13.539,13.4697,13.4697,134000.0
2007-11-01 11:40:00,13.58,13.58,13.53,13.55,133200.0,13.4597,13.4597,13.4102,13.43,133200.0
2007-11-01 11:50:00,13.55,13.58,13.53,13.58,207600.0,13.43,13.4597,13.4102,13.4597,207600.0
2007-11-01 12:00:00,13.58,13.59,13.51,13.54,95200.0,13.4597,13.4697,13.3904,13.4201,95200.0
2007-11-01 12:10:00,13.54,13.55,13.51,13.55,44000.0,13.4201,13.43,13.3904,13.43,44000.0
2007-11-01 12:20:00,13.55,13.57,13.51,13.51,85600.0,13.43,13.4498,13.3904,13.3904,85600.0
2007-11-01 12:30:00,13.52,13.55,13.49,13.54,52400.0,13.4003,13.43,13.3705,13.4201,52400.0
2007-11-01 12:40:00,13.55,13.58,13.54,13.57,72400.0,13.43,13.4597,13.4201,13.4498,72400.0
2007-11-01 12:50:00,13.57,13.63,13.56,13.63,50800.0,13.4498,13.5093,13.4399,13.5093,50800.0
2007-11-01 13:00:00,13.63,13.63,13.57,13.6,92800.0,13.5093,13.5093,13.4498,13.4796,92800.0
2007-11-01 13:10:00,13.61,13.63,13.6,13.61,72400.0,13.4895,13.5093,13.4796,13.4895,72400.0
2007-11-01 13:20:00,13.61,13.61,13.52,13.52,53200.0,13.4895,13.4895,13.4003,13.4003,53200.0
2007-11-01 13:30:00,13.52,13.58,13.49,13.52,101600.0,13.4003,13.4597,13.3705,13.4003,101600.0
2007-11-01 13:40:00,13.52,13.52,13.45,13.47,129200.0,13.4003,13.4003,13.3309,13.3507,129200.0
2007-11-01 13:50:00,13.47,13.47,13.36,13.38,146000.0,13.3507,13.3507,13.2417,13.2615,146000.0
2007-11-01 14:00:00,13.39,13.44,13.39,13.42,54800.0,13.2714,13.321,13.2714,13.3012,54800.0
2007-11-01 14:10:00,13.42,13.42,13.33,13.37,123600.0,13.3012,13.3012,13.212,13.2516,123600.0
2007-11-01 14:20:00,13.37,13.37,13.33,13.36,58800.0,13.2516,13.2516,13.212,13.2417,58800.0
2007-11-01 14:30:00,13.36,13.4,13.36,13.4,52400.0,13.2417,13.2813,13.2417,13.2813,52400.0
2007-11-01 14:40:00,13.39,13.43,13.38,13.43,74000.0,13.2714,13.3111,13.2615,13.3111,74000.0
2007-11-01 14:50:00,13.43,13.56,13.43,13.56,104800.0,13.3111,13.4399,13.3111,13.4399,104800.0
2007-11-01 15:00:00,13.56,13.59,13.52,13.58,145200.0,13.4399,13.4697,13.4003,13.4597,145200.0
2007-11-01 15:10:00,13.58,13.58,13.47,13.51,242000.0,13.4597,13.4597,13.3507,13.3904,242000.0
2007-11-01 15:20:00,13.51,13.51,13.33,13.33,205200.0,13.3904,13.3904,13.212,13.212,205200.0
2007-11-01 15:30:00,13.34,13.49,13.32,13.44,331600.0,13.2219,13.3705,13.202,13.321,331600.0
2007-11-01 15:40:00,13.44,13.46,13.42,13.44,213200.0,13.321,13.3408,13.3012,13.321,213200.0
2007-11-01 15:50:00,13.44,13.44,13.35,13.41,384000.0,13.321,13.321,13.2318,13.2912,384000.0
2007-11-02 09:30:00,13.52,13.63,13.43,13.47,105600.0,13.4003,13.5093,13.3111,13.3507,105600.0
2007-11-02 09:40:00,13.47,13.68,13.47,13.55,98400.0,13.3507,13.5589,13.3507,13.43,98400.0
2007-11-02 09:50:00,13.54,13.58,13.45,13.51,136400.0,13.4201,13.4597,13.3309,13.3904,136400.0
2007-11-02 10:00:00,13.51,13.51,13.37,13.49,106800.0,13.3904,13.3904,13.2516,13.3705,106800.0
2007-11-02 10:10:00,13.49,13.65,13.46,13.63,112400.0,13.3705,13.5291,13.3408,13.5093,112400.0
2007-11-02 10:20:00,13.63,13.72,13.56,13.63,98000.0,13.5093,13.5985,13.4399,13.5093,98000.0
2007-11-02 10:30:00,13.65,13.77,13.61,13.61,161200.0,13.5291,13.6481,13.4895,13.4895,161200.0
2007-11-02 10:40:00,13.63,13.63,13.5,13.53,77600.0,13.5093,13.5093,13.3804,13.4102,77600.0
2007-11-02 10:50:00,13.52,13.53,13.45,13.49,64400.0,13.4003,13.4102,13.3309,13.3705,64400.0
2007-11-02 11:00:00,13.47,13.53,13.45,13.45,52000.0,13.3507,13.4102,13.3309,13.3309,52000.0
2007-11-02 11:10:00,13.45,13.55,13.43,13.43,50800.0,13.3309,13.43,13.3111,13.3111,50800.0
2007-11-02 11:20:00,13.43,13.43,13.33,13.33,68000.0,13.3111,13.3111,13.212,13.212,68000.0
2007-11-02 11:30:00,13.33,13.38,13.32,13.38,89200.0,13.212,13.2615,13.202,13.2615,89200.0
2007-11-02 11:40:00,13.39,13.47,13.37,13.42,50800.0,13.2714,13.3507,13.2516,13.3012,50800.0
2007-11-02 11:50:00,13.42,13.61,13.4,13.6,75200.0,13.3012,13.4895,13.2813,13.4796,75200.0
2007-11-02 12:00:00,13.57,13.65,13.53,13.6,60800.0,13.4498,13.5291,13.4102,13.4796,60800.0
2007-11-02 12:10:00,13.59,13.65,13.59,13.65,31200.0,13.4697,13.5291,13.4697,13.5291,31200.0
2007-11-02 12:20:00,13.64,13.73,13.64,13.7,74800.0,13.5192,13.6084,13.5192,13.5787,74800.0
2007-11-02 12:30:00,13.7,13.75,13.68,13.73,48800.0,13.5787,13.6282,13.5589,13.6084,48800.0
2007-11-02 12:40:00,13.72,13.79,13.7,13.72,124800.0,13.5985,13.6679,13.5787,13.5985,124800.0
2007-11-02 12:50:00,13.72,13.72,13.65,13.68,46000.0,13.5985,13.5985,13.5291,13.5589,46000.0
2007-11-02 13:00:00,13.68,13.76,13.68,13.74,97200.0,13.5589,13.6381,13.5589,13.6183,97200.0
2007-11-02 13:10:00,13.74,13.8,13.74,13.74,60400.0,13.6183,13.6778,13.6183,13.6183,60400.0
2007-11-02 13:20:00,13.74,13.74,13.61,13.61,25200.0,13.6183,13.6183,13.4895,13.4895,25200.0
2007-11-02 13:30:00,13.61,13.62,13.58,13.59,60400.0,13.4895,13.4994,13.4597,13.4697,60400.0
2007-11-02 13:40:00,13.6,13.63,13.54,13.61,64800.0,13.4796,13.5093,13.4201,13.4895,64800.0
2007-11-02 13:50:00,13.63,13.63,13.58,13.59,64800.0,13.5093,13.5093,13.4597,13.4697,64800.0
2007-11-02 14:00:00,13.6,13.6,13.54,13.58,79600.0,13.4796,13.4796,13.4201,13.4597,79600.0
2007-11-02 14:10:00,13.59,13.61,13.57,13.58,79200.0,13.4697,13.4895,13.4498,13.4597,79200.0
2007-11-02 14:20:00,13.58,13.63,13.57,13.59,135200.0,13.4597,13.5093,13.4498,13.4697,135200.0
2007-11-02 14:30:00,13.59,13.6,13.54,13.54,110800.0,13.4697,13.4796,13.4201,13.4201,110800.0
2007-11-02 14:40:00,13.53,13.53,13.47,13.48,43200.0,13.4102,13.4102,13.3507,13.3606,43200.0
2007-11-02 14:50:00,13.49,13.53,13.47,13.47,66400.0,13.3705,13.4102,13.3507,13.3507,66400.0
2007-11-02 15:00:00,13.47,13.54,13.47,13.51,46400.0,13.3507,13.4201,13.3507,13.3904,46400.0
2007-11-02 15:10:00,13.51,13.51,13.44,13.49,114400.0,13.3904,13.3904,13.321,13.3705,114400.0
2007-11-02 15:20:00,13.49,13.53,13.48,13.52,186000.0,13.3705,13.4102,13.3606,13.4003,186000.0
2007-11-02 15:30:00,13.51,13.57,13.48,13.54,101200.0,13.3904,13.4498,13.3606,13.4201,101200.0
2007-11-02 15:40:00,13.54,13.65,13.54,13.64,119200.0,13.4201,13.5291,13.4201,13.5192,119200.0
2007-11-02 15:50:00,13.64,13.65,13.59,13.6,170800.0,13.5192,13.5291,13.4697,13.4796,170800.0
2007-11-05 09:30:00,13.43,13.43,13.19,13.24,52800.0,13.3111,13.3111,13.0732,13.1227,52800.0
2007-11-05 09:40:00,13.26,13.34,13.24,13.32,48800.0,13.1426,13.2219,13.1227,13.202,48800.0
2007-11-05 09:50:00,13.3,13.37,13.27,13.37,44400.0,13.1822,13.2516,13.1525,13.2516,44400.0
2007-11-05 10:00:00,13.37,13.42,13.31,13.41,52000.0,13.2516,13.3012,13.1921,13.2912,52000.0
2007-11-05 10:10:00,13.41,13.47,13.4,13.44,120400.0,13.2912,13.3507,13.2813,13.321,120400.0
2007-11-05 10:20:00,13.45,13.48,13.4,13.4,90800.0,13.3309,13.3606,13.2813,13.2813,90800.0
2007-11-05 10:30:00,13.39,13.39,13.36,13.38,39200.0,13.2714,13.2714,13.2417,13.2615,39200.0
2007-11-05 10:40:00,13.38,13.44,13.37,13.4,87200.0,13.2615,13.321,13.2516,13.2813,87200.0
2007-11-05 10:50:00,13.4,13.4,13.39,13.39,20400.0,13.2813,13.2813,13.2714,13.2714,20400.0
2007-11-05 11:00:00,13.4,13.4,13.3,13.31,74000.0,13.2813,13.2813,13.1822,13.1921,74000.0
2007-11-05 11:10:00,13.32,13.32,13.27,13.29,232400.0,13.202,13.202,13.1525,13.1723,232400.0
2007-11-05 11:20:00,13.32,13.32,13.24,13.25,59200.0,13.202,13.202,13.1227,13.1327,59200.0
2007-11-05 11:30:00,13.25,13.25,13.2,13.21,51200.0,13.1327,13.1327,13.0831,13.093,51200.0
2007-11-05 11:40:00,13.22,13.27,13.22,13.27,66800.0,13.1029,13.1525,13.1029,13.1525,66800.0
2007-11-05 11:50:00,13.27,13.27,13.24,13.26,56000.0,13.1525,13.1525,13.1227,13.1426,56000.0
2007-11-05 12:00:00,13.26,13.31,13.26,13.29,65200.0,13.1426,13.1921,13.1426,13.1723,65200.0
2007-11-05 12:10:00,13.29,13.32,13.22,13.28,203600.0,13.1723,13.202,13.1029,13.1624,203600.0
2007-11-05 12:20:00,13.28,13.29,13.24,13.26,62800.0,13.1624,13.1723,13.1227,13.1426,62800.0
2007-11-05 12:30:00,13.24,13.28,13.21,13.28,55200.0,13.1227,13.1624,13.093,13.1624,55200.0
2007-11-05 12:40:00,13.28,13.28,13.23,13.23,54400.0,13.1624,13.1624,13.1128,13.1128,54400.0
2007-11-05 12:50:00,13.23,13.24,13.21,13.22,75600.0,13.1128,13.1227,13.093,13.1029,75600.0
2007-11-05 13:00:00,13.22,13.27,13.22,13.24,51600.0,13.1029,13.1525,13.1029,13.1227,51600.0
2007-11-05 13:10:00,13.24,13.24,13.2,13.2,34000.0,13.1227,13.1227,13.0831,13.0831,34000.0
2007-11-05 13:20:00,13.2,13.24,13.2,13.22,50400.0,13.0831,13.1227,13.0831,13.1029,50400.0
2007-11-05 13:30:00,13.23,13.23,13.16,13.19,83600.0,13.1128,13.1128,13.0435,13.0732,83600.0
2007-11-05 13:40:00,13.18,13.19,13.13,13.13,82800.0,13.0633,13.0732,13.0137,13.0137,82800.0
2007-11-05 13:50:00,13.13,13.15,13.0,13.03,174000.0,13.0137,13.0335,12.8849,12.9146,174000.0
2007-11-05 14:00:00,13.03,13.09,13.02,13.02,154400.0,12.9146,12.9741,12.9047,12.9047,154400.0
2007-11-05 14:10:00,13.02,13.06,13.01,13.04,103600.0,12.9047,12.9443,12.8948,12.9245,103600.0
2007-11-05 14:20:00,13.04,13.05,12.98,13.03,106400.0,12.9245,12.9344,12.8651,12.9146,106400.0
2007-11-05 14:30:00,13.04,13.04,12.96,13.02,97200.0,12.9245,12.9245,12.8452,12.9047,97200.0
2007-11-05 14:40:00,13.02,13.03,12.99,13.02,142400.0,12.9047,12.9146,12.875,12.9047,142400.0
2007-11-05 14:50:00,13.03,13.04,12.95,12.95,160000.0,12.9146,12.9245,12.8353,12.8353,160000.0
2007-11-05 15:00:00,12.95,13.08,12.95,13.07,222400.0,12.8353,12.9642,12.8353,12.9543,222400.0
2007-11-05 15:10:00,13.06,13.09,12.97,12.97,253600.0,12.9443,12.9741,12.8551,12.8551,253600.0
2007-11-05 15:20:00,12.97,13.1,12.97,13.08,241600.0,12.8551,12.984,12.8551,12.9642,241600.0
2007-11-05 15:30:00,13.09,13.22,13.09,13.22,258400.0,12.9741,13.1029,12.9741,13.1029,258400.0
2007-11-05 15:40:00,13.23,13.23,13.13,13.2,176400.0,13.1128,13.1128,13.0137,13.0831,176400.0
2007-11-05 15:50:00,13.2,13.22,13.14,13.17,294800.0,13.0831,13.1029,13.0236,13.0534,294800.0
2007-11-06 09:30:00,13.15,13.56,13.15,13.31,196000.0,13.0335,13.4399,13.0335,13.1921,196000.0
2007-11-06 09:40:00,13.31,13.37,13.25,13.26,157200.0,13.1921,13.2516,13.1327,13.1426,157200.0
2007-11-06 09:50:00,13.26,13.34,13.19,13.3,124800.0,13.1426,13.2219,13.0732,13.1822,124800.0
2007-11-06 10:00:00,13.3,13.38,13.24,13.24,98000.0,13.1822,13.2615,13.1227,13.1227,98000.0
2007-11-06 10:10:00,13.24,13.28,13.21,13.28,86400.0,13.1227,13.1624,13.093,13.1624,86400.0
2007-11-06 10:20:00,13.28,13.28,13.08,13.12,84000.0,13.1624,13.1624,12.9642,13.0038,84000.0
2007-11-06 10:30:00,13.12,13.12,13.03,13.06,62000.0,13.0038,13.0038,12.9146,12.9443,62000.0
2007-11-06 10:40:00,13.06,13.07,13.0,13.0,60400.0,12.9443,12.9543,12.8849,12.8849,60400.0
2007-11-06 10:50:00,13.0,13.01,12.92,12.95,65200.0,12.8849,12.8948,12.8056,12.8353,65200.0
2007-11-06 11:00:00,12.94,12.98,12.86,12.88,129200.0,12.8254,12.8651,12.7461,12.7659,129200.0
2007-11-06 11:10:00,12.88,12.95,12.86,12.95,71200.0,12.7659,12.8353,12.7461,12.8353,71200.0
2007-11-06 11:20:00,12.95,13.02,12.94,13.01,60000.0,12.8353,12.9047,12.8254,12.8948,60000.0
2007-11-06 11:30:00,13.02,13.02,12.94,12.94,49600.0,12.9047,12.9047,12.8254,12.8254,49600.0
2007-11-06 11:40:00,12.94,12.94,12.88,12.88,104000.0,12.8254,12.8254,12.7659,12.7659,104000.0
2007-11-06 11:50:00,12.88,12.92,12.87,12.87,103600.0,12.7659,12.8056,12.756,12.756,103600.0
2007-11-06 12:00:00,12.88,12.88,12.86,12.87,75200.0,12.7659,12.7659,12.7461,12.756,75200.0
2007-11-06 12:10:00,12.87,12.95,12.87,12.95,56000.0,12.756,12.8353,12.756,12.8353,56000.0
2007-11-06 12:20:00,12.94,12.99,12.94,12.96,46000.0,12.8254,12.875,12.8254,12.8452,46000.0
2007-11-06 12:30:00,12.95,13.0,12.95,13.0,54000.0,12.8353,12.8849,12.8353,12.8849,54000.0
2007-11-06 12:40:00,13.01,13.05,13.0,13.03,79200.0,12.8948,12.9344,12.8849,12.9146,79200.0
2007-11-06 12:50:00,13.04,13.05,13.03,13.03,62800.0,12.9245,12.9344,12.9146,12.9146,62800.0
2007-11-06 13:00:00,13.03,13.09,13.02,13.06,116400.0,12.9146,12.9741,12.9047,12.9443,116400.0
2007-11-06 13:10:00,13.07,13.09,13.04,13.05,50000.0,12.9543,12.9741,12.9245,12.9344,50000.0
2007-11-06 13:20:00,13.05,13.12,13.05,13.11,94000.0,12.9344,13.0038,12.9344,12.9939,94000.0
2007-11-06 13:30:00,13.12,13.12,13.08,13.09,96400.0,13.0038,13.0038,12.9642,12.9741,96400.0
2007-11-06 13:40:00,13.09,13.09,13.05,13.07,57200.0,12.9741,12.9741,12.9344,12.9543,57200.0
2007-11-06 13:50:00,13.07,13.08,13.02,13.02,71600.0,12.9543,12.9642,12.9047,12.9047,71600.0
2007-11-06 14:00:00,13.02,13.06,13.02,13.05,54800.0,12.9047,12.9443,12.9047,12.9344,54800.0
2007-11-06 14:10:00,13.06,13.08,13.05,13.05,67600.0,12.9443,12.9642,12.9344,12.9344,67600.0
2007-11-06 14:20:00,13.06,13.06,13.01,13.01,56800.0,12.9443,12.9443,12.8948,12.8948,56800.0
2007-11-06 14:30:00,13.01,13.06,12.97,13.06,58400.0,12.8948,12.9443,12.8551,12.9443,58400.0
2007-11-06 14:40:00,13.06,13.11,13.06,13.1,60000.0,12.9443,12.9939,12.9443,12.984,60000.0
2007-11-06 14:50:00,13.11,13.13,13.1,13.1,53600.0,12.9939,13.0137,12.984,12.984,53600.0
2007-11-06 15:00:00,13.11,13.11,13.05,13.08,84400.0,12.9939,12.9939,12.9344,12.9642,84400.0
2007-11-06 15:10:00,13.08,13.1,13.07,13.09,85200.0,12.9642,12.984,12.9543,12.9741,85200.0
2007-11-06 15:20:00,13.09,13.12,13.07,13.08,115600.0,12.9741,13.0038,12.9543,12.9642,115600.0
2007-11-06 15:30:00,13.08,13.08,13.05,13.07,82800.0,12.9642,12.9642,12.9344,12.9543,82800.0
2007-11-06 15:40:00,13.06,13.1,13.05,13.08,238000.0,12.9443,12.984,12.9344,12.9642,238000.0
2007-11-06 15:50:00,13.08,13.11,13.07,13.08,253200.0,12.9642,12.9939,12.9543,12.9642,253200.0
2007-11-07 09:30:00,13.03,13.03,12.73,12.73,230000.0,12.9146,12.9146,12.6173,12.6173,230000.0
2007-11-07 09:40:00,12.72,12.84,12.72,12.74,235600.0,12.6074,12.7263,12.6074,12.6272,235600.0
2007-11-07 09:50:00,12.74,12.86,12.74,12.82,160400.0,12.6272,12.7461,12.6272,12.7065,160400.0
2007-11-07 10:00:00,12.85,13.03,12.81,12.97,144000.0,12.7362,12.9146,12.6966,12.8551,144000.0
2007-11-07 10:10:00,12.98,13.02,12.86,12.93,219200.0,12.8651,12.9047,12.7461,12.8155,219200.0
2007-11-07 10:20:00,12.94,12.97,12.94,12.95,88000.0,12.8254,12.8551,12.8254,12.8353,88000.0
2007-11-07 10:30:00,12.97,12.98,12.87,12.87,184400.0,12.8551,12.8651,12.756,12.756,184400.0
2007-11-07 10:40:00,12.87,12.93,12.85,12.91,247600.0,12.756,12.8155,12.7362,12.7957,247600.0
2007-11-07 10:50:00,12.91,12.95,12.85,12.85,97600.0,12.7957,12.8353,12.7362,12.7362,97600.0
2007-11-07 11:00:00,12.84,12.9,12.82,12.86,99600.0,12.7263,12.7858,12.7065,12.7461,99600.0
2007-11-07 11:10:00,12.86,12.9,12.84,12.86,104800.0,12.7461,12.7858,12.7263,12.7461,104800.0
2007-11-07 11:20:00,12.85,12.87,12.79,12.8,126800.0,12.7362,12.756,12.6767,12.6866,126800.0
2007-11-07 11:30:00,12.81,12.81,12.74,12.77,150800.0,12.6966,12.6966,12.6272,12.6569,150800.0
2007-11-07 11:40:00,12.77,12.8,12.75,12.75,128400.0,12.6569,12.6866,12.6371,12.6371,128400.0
2007-11-07 11:50:00,12.76,12.79,12.72,12.74,125600.0,12.647,12.6767,12.6074,12.6272,125600.0
2007-11-07 12:00:00,12.74,12.75,12.69,12.75,111600.0,12.6272,12.6371,12.5776,12.6371,111600.0
2007-11-07 12:10:00,12.75,12.75,12.7,12.71,148400.0,12.6371,12.6371,12.5875,12.5974,148400.0
2007-11-07 12:20:00,12.71,12.78,12.7,12.75,104800.0,12.5974,12.6668,12.5875,12.6371,104800.0
2007-11-07 12:30:00,12.75,12.76,12.67,12.67,72800.0,12.6371,12.647,12.5578,12.5578,72800.0
2007-11-07 12:40:00,12.67,12.71,12.63,12.65,152400.0,12.5578,12.5974,12.5182,12.538,152400.0
2007-11-07 12:50:00,12.65,12.66,12.63,12.63,199600.0,12.538,12.5479,12.5182,12.5182,199600.0
2007-11-07 13:00:00,12.65,12.66,12.63,12.64,171600.0,12.538,12.5479,12.5182,12.5281,171600.0
2007-11-07 13:10:00,12.63,12.69,12.63,12.63,151600.0,12.5182,12.5776,12.5182,12.5182,151600.0
2007-11-07 13:20:00,12.63,12.68,12.59,12.63,161600.0,12.5182,12.5677,12.4785,12.5182,161600.0
2007-11-07 13:30:00,12.63,12.65,12.62,12.65,216400.0,12.5182,12.538,12.5082,12.538,216400.0
2007-11-07 13:40:00,12.65,12.69,12.62,12.69,185200.0,12.538,12.5776,12.5082,12.5776,185200.0
2007-11-07 13:50:00,12.69,12.75,12.69,12.71,126800.0,12.5776,12.6371,12.5776,12.5974,126800.0
2007-11-07 14:00:00,12.71,12.75,12.69,12.74,150000.0,12.5974,12.6371,12.5776,12.6272,150000.0
2007-11-07 14:10:00,12.74,12.75,12.63,12.64,192000.0,12.6272,12.6371,12.5182,12.5281,192000.0
2007-11-07 14:20:00,12.64,12.71,12.63,12.71,147600.0,12.5281,12.5974,12.5182,12.5974,147600.0
2007-11-07 14:30:00,12.7,12.75,12.68,12.74,118800.0,12.5875,12.6371,12.5677,12.6272,118800.0
2007-11-07 14:40:00,12.74,12.75,12.71,12.72,114000.0,12.6272,12.6371,12.5974,12.6074,114000.0
2007-11-07 14:50:00,12.72,12.81,12.7,12.73,160400.0,12.6074,12.6966,12.5875,12.6173,160400.0
2007-11-07 15:00:00,12.72,12.77,12.71,12.74,150000.0,12.6074,12.6569,12.5974,12.6272,150000.0
2007-11-07 15:10:00,12.74,12.77,12.7,12.72,188400.0,12.6272,12.6569,12.5875,12.6074,188400.0
2007-11-07 15:20:00,12.74,12.76,12.71,12.74,227600.0,12.6272,12.647,12.5974,12.6272,227600.0
2007-11-07 15:30:00,12.74,12.75,12.52,12.56,518000.0,12.6272,12.6371,12.4091,12.4488,518000.0
2007-11-07 15:40:00,12.57,12.75,12.56,12.73,466800.0,12.4587,12.6371,12.4488,12.6173,466800.0
2007-11-07 15:50:00,12.73,12.76,12.66,12.69,819200.0,12.6173,12.647,12.5479,12.5776,819200.0
2007-11-08 09:30:00,12.69,12.73,12.53,12.53,228400.0,12.5776,12.6173,12.419,12.419,228400.0
2007-11-08 09:40:00,12.54,12.56,12.16,12.27,412000.0,12.4289,12.4488,12.0523,12.1613,412000.0
2007-11-08 09:50:00,12.27,12.36,12.24,12.34,132800.0,12.1613,12.2505,12.1316,12.2307,132800.0
2007-11-08 10:00:00,12.35,12.42,12.33,12.35,207200.0,12.2406,12.31,12.2208,12.2406,207200.0
2007-11-08 10:10:00,12.35,12.35,12.22,12.33,181600.0,12.2406,12.2406,12.1118,12.2208,181600.0
2007-11-08 10:20:00,12.34,12.4,12.33,12.37,242000.0,12.2307,12.2902,12.2208,12.2605,242000.0
2007-11-08 10:30:00,12.37,12.47,12.32,12.39,246800.0,12.2605,12.3596,12.2109,12.2803,246800.0
2007-11-08 10:40:00,12.38,12.38,12.28,12.3,218400.0,12.2704,12.2704,12.1713,12.1911,218400.0
2007-11-08 10:50:00,12.3,12.31,12.24,12.27,179200.0,12.1911,12.201,12.1316,12.1613,179200.0
2007-11-08 11:00:00,12.27,12.32,12.27,12.29,174400.0,12.1613,12.2109,12.1613,12.1812,174400.0
2007-11-08 11:10:00,12.29,12.3,12.26,12.28,82000.0,12.1812,12.1911,12.1514,12.1713,82000.0
2007-11-08 11:20:00,12.28,12.28,12.15,12.18,289200.0,12.1713,12.1713,12.0424,12.0721,289200.0
2007-11-08 11:30:00,12.18,12.18,12.03,12.04,175600.0,12.0721,12.0721,11.9235,11.9334,175600.0
2007-11-08 11:40:00,12.04,12.06,11.98,12.02,328800.0,11.9334,11.9532,11.8739,11.9136,328800.0
2007-11-08 11:50:00,12.02,12.03,11.95,11.95,194000.0,11.9136,11.9235,11.8442,11.8442,194000.0
2007-11-08 12:00:00,11.95,12.01,11.92,11.93,310800.0,11.8442,11.9036,11.8144,11.8244,310800.0
2007-11-08 12:10:00,11.92,11.93,11.73,11.74,528000.0,11.8144,11.8244,11.6261,11.636,528000.0
2007-11-08 12:20:00,11.74,11.87,11.67,11.85,358000.0,11.636,11.7649,11.5667,11.7451,358000.0
2007-11-08 12:30:00,11.86,11.86,11.65,11.69,257600.0,11.755,11.755,11.5468,11.5865,257600.0
2007-11-08 12:40:00,11.69,11.78,11.66,11.66,286400.0,11.5865,11.6757,11.5567,11.5567,286400.0
2007-11-08 12:50:00,11.67,11.75,11.64,11.74,350800.0,11.5667,11.6459,11.5369,11.636,350800.0
2007-11-08 13:00:00,11.74,11.75,11.66,11.68,190000.0,11.636,11.6459,11.5567,11.5766,190000.0
2007-11-08 13:10:00,11.66,11.69,11.6,11.65,258800.0,11.5567,11.5865,11.4973,11.5468,258800.0
2007-11-08 13:20:00,11.65,11.75,11.64,11.73,273600.0,11.5468,11.6459,11.5369,11.6261,273600.0
2007-11-08 13:30:00,11.75,11.77,11.7,11.74,262400.0,11.6459,11.6658,11.5964,11.636,262400.0
2007-11-08 13:40:00,11.75,11.83,11.74,11.8,259600.0,11.6459,11.7252,11.636,11.6955,259600.0
2007-11-08 13:50:00,11.8,11.87,11.8,11.81,322000.0,11.6955,11.7649,11.6955,11.7054,322000.0
2007-11-08 14:00:00,11.81,11.87,11.76,11.76,232400.0,11.7054,11.7649,11.6559,11.6559,232400.0
2007-11-08 14:10:00,11.77,11.8,11.74,11.77,155600.0,11.6658,11.6955,11.636,11.6658,155600.0
2007-11-08 14:20:00,11.77,11.78,11.66,11.68,228800.0,11.6658,11.6757,11.5567,11.5766,228800.0
2007-11-08 14:30:00,11.68,11.79,11.68,11.78,266400.0,11.5766,11.6856,11.5766,11.6757,266400.0
2007-11-08 14:40:00,11.78,11.81,11.76,11.78,138800.0,11.6757,11.7054,11.6559,11.6757,138800.0
2007-11-08 14:50:00,11.78,11.9,11.73,11.87,294400.0,11.6757,11.7946,11.6261,11.7649,294400.0
2007-11-08 15:00:00,11.88,11.96,11.86,11.95,170000.0,11.7748,11.8541,11.755,11.8442,170000.0
2007-11-08 15:10:00,11.96,11.99,11.85,11.97,386000.0,11.8541,11.8838,11.7451,11.864,386000.0
2007-11-08 15:20:00,11.97,12.15,11.95,12.1,390000.0,11.864,12.0424,11.8442,11.9928,390000.0
2007-11-08 15:30:00,12.12,12.12,11.99,12.03,270000.0,12.0127,12.0127,11.8838,11.9235,270000.0
2007-11-08 15:40:00,12.05,12.21,12.05,12.15,336000.0,11.9433,12.1019,11.9433,12.0424,336000.0
2007-11-08 15:50:00,12.15,12.18,12.0,12.17,627600.0,12.0424,12.0721,11.8937,12.0622,627600.0
2007-11-09 09:30:00,11.91,11.97,11.4,11.62,577600.0,11.8045,11.864,11.299,11.5171,577600.0
2007-11-09 09:40:00,11.58,11.71,11.44,11.61,395200.0,11.4775,11.6063,11.3387,11.5072,395200.0
2007-11-09 09:50:00,11.63,11.68,11.58,11.63,204000.0,11.527,11.5766,11.4775,11.527,204000.0
2007-11-09 10:00:00,11.63,11.69,11.5,11.65,364000.0,11.527,11.5865,11.3982,11.5468,364000.0
2007-11-09 10:10:00,11.65,11.68,11.61,11.66,207200.0,11.5468,11.5766,11.5072,11.5567,207200.0
2007-11-09 10:20:00,11.66,11.67,11.61,11.61,121600.0,11.5567,11.5667,11.5072,11.5072,121600.0
2007-11-09 10:30:00,11.61,11.7,11.61,11.7,137600.0,11.5072,11.5964,11.5072,11.5964,137600.0
2007-11-09 10:40:00,11.69,11.71,11.67,11.71,194400.0,11.5865,11.6063,11.5667,11.6063,194400.0
2007-11-09 10:50:00,11.7,11.74,11.68,11.71,264400.0,11.5964,11.636,11.5766,11.6063,264400.0
2007-11-09 11:00:00,11.7,11.74,11.7,11.71,67200.0,11.5964,11.636,11.5964,11.6063,67200.0
2007-11-09 11:10:00,11.71,11.72,11.69,11.71,87600.0,11.6063,11.6162,11.5865,11.6063,87600.0
2007-11-09 11:20:00,11.72,11.8,11.71,11.77,284400.0,11.6162,11.6955,11.6063,11.6658,284400.0
2007-11-09 11:30:00,11.77,11.86,11.75,11.82,106800.0,11.6658,11.755,11.6459,11.7153,106800.0
2007-11-09 11:40:00,11.82,11.97,11.81,11.95,218000.0,11.7153,11.864,11.7054,11.8442,218000.0
2007-11-09 11:50:00,11.95,12.11,11.94,12.11,303200.0,11.8442,12.0028,11.8343,12.0028,303200.0
2007-11-09 12:00:00,12.1,12.18,12.06,12.18,312400.0,11.9928,12.0721,11.9532,12.0721,312400.0
2007-11-09 12:10:00,12.19,12.19,12.08,12.09,132000.0,12.082,12.082,11.973,11.9829,132000.0
2007-11-09 12:20:00,12.09,12.2,12.09,12.18,152400.0,11.9829,12.092,11.9829,12.0721,152400.0
2007-11-09 12:30:00,12.17,12.22,12.16,12.16,156800.0,12.0622,12.1118,12.0523,12.0523,156800.0
2007-11-09 12:40:00,12.17,12.28,12.17,12.24,298400.0,12.0622,12.1713,12.0622,12.1316,298400.0
2007-11-09 12:50:00,12.23,12.23,12.08,12.1,60800.0,12.1217,12.1217,11.973,11.9928,60800.0
2007-11-09 13:00:00,12.1,12.1,12.05,12.08,89600.0,11.9928,11.9928,11.9433,11.973,89600.0
2007-11-09 13:10:00,12.07,12.07,12.0,12.07,79200.0,11.9631,11.9631,11.8937,11.9631,79200.0
2007-11-09 13:20:00,12.09,12.13,12.07,12.1,57600.0,11.9829,12.0226,11.9631,11.9928,57600.0
2007-11-09 13:30:00,12.1,12.17,12.1,12.13,64400.0,11.9928,12.0622,11.9928,12.0226,64400.0
2007-11-09 13:40:00,12.13,12.16,12.11,12.15,45200.0,12.0226,12.0523,12.0028,12.0424,45200.0
2007-11-09 13:50:00,12.16,12.16,12.06,12.06,64000.0,12.0523,12.0523,11.9532,11.9532,64000.0
2007-11-09 14:00:00,12.06,12.18,12.06,12.15,79600.0,11.9532,12.0721,11.9532,12.0424,79600.0
2007-11-09 14:10:00,12.16,12.17,12.12,12.15,74400.0,12.0523,12.0622,12.0127,12.0424,74400.0
2007-11-09 14:20:00,12.15,12.23,12.15,12.22,199200.0,12.0424,12.1217,12.0424,12.1118,199200.0
2007-11-09 14:30:00,12.22,12.25,12.13,12.23,580000.0,12.1118,12.1415,12.0226,12.1217,580000.0
2007-11-09 14:40:00,12.24,12.34,12.23,12.34,289600.0,12.1316,12.2307,12.1217,12.2307,289600.0
2007-11-09 14:50:00,12.32,12.35,12.31,12.33,180000.0,12.2109,12.2406,12.201,12.2208,180000.0
2007-11-09 15:00:00,12.33,12.51,12.33,12.51,285200.0,12.2208,12.3992,12.2208,12.3992,285200.0
2007-11-09 15:10:00,12.52,12.67,12.48,12.64,393200.0,12.4091,12.5578,12.3695,12.5281,393200.0
2007-11-09 15:20:00,12.65,12.67,12.53,12.53,425600.0,12.538,12.5578,12.419,12.419,425600.0
2007-11-09 15:30:00,12.52,12.52,12.45,12.5,310800.0,12.4091,12.4091,12.3397,12.3893,310800.0
2007-11-09 15:40:00,12.5,12.54,12.43,12.5,450000.0,12.3893,12.4289,12.3199,12.3893,450000.0
2007-11-09 15:50:00,12.5,12.53,12.36,12.5,1088000.0,12.3893,12.419,12.2505,12.3893,1088000.0
2007-11-12 09:30:00,12.97,13.16,12.88,12.93,1358800.0,12.8551,13.0435,12.7659,12.8155,1358800.0
2007-11-12 09:40:00,12.92,13.03,12.84,12.96,490800.0,12.8056,12.9146,12.7263,12.8452,490800.0
2007-11-12 09:50:00,12.96,12.99,12.9,12.91,285600.0,12.8452,12.875,12.7858,12.7957,285600.0
2007-11-12 10:00:00,12.93,12.95,12.88,12.92,118000.0,12.8155,12.8353,12.7659,12.8056,118000.0
2007-11-12 10:10:00,12.91,12.93,12.76,12.78,500800.0,12.7957,12.8155,12.647,12.6668,500800.0
2007-11-12 10:20:00,12.79,12.94,12.76,12.91,195600.0,12.6767,12.8254,12.647,12.7957,195600.0
2007-11-12 10:30:00,12.91,13.0,12.91,12.93,146400.0,12.7957,12.8849,12.7957,12.8155,146400.0
2007-11-12 10:40:00,12.94,13.0,12.91,12.93,264400.0,12.8254,12.8849,12.7957,12.8155,264400.0
2007-11-12 10:50:00,12.92,12.94,12.88,12.91,62000.0,12.8056,12.8254,12.7659,12.7957,62000.0
2007-11-12 11:00:00,12.89,12.98,12.88,12.97,149200.0,12.7758,12.8651,12.7659,12.8551,149200.0
2007-11-12 11:10:00,12.97,12.98,12.94,12.94,97600.0,12.8551,12.8651,12.8254,12.8254,97600.0
2007-11-12 11:20:00,12.95,12.97,12.94,12.96,96400.0,12.8353,12.8551,12.8254,12.8452,96400.0
2007-11-12 11:30:00,12.97,13.04,12.94,13.0,278400.0,12.8551,12.9245,12.8254,12.8849,278400.0
2007-11-12 11:40:00,13.01,13.04,12.91,12.94,177200.0,12.8948,12.9245,12.7957,12.8254,177200.0
2007-11-12 11:50:00,12.95,12.98,12.9,12.91,138000.0,12.8353,12.8651,12.7858,12.7957,138000.0
2007-11-12 12:00:00,12.91,12.91,12.84,12.86,96800.0,12.7957,12.7957,12.7263,12.7461,96800.0
2007-11-12 12:10:00,12.85,12.86,12.78,12.8,177600.0,12.7362,12.7461,12.6668,12.6866,177600.0
2007-11-12 12:20:00,12.8,12.89,12.8,12.88,102000.0,12.6866,12.7758,12.6866,12.7659,102000.0
2007-11-12 12:30:00,12.88,12.95,12.86,12.95,158400.0,12.7659,12.8353,12.7461,12.8353,158400.0
2007-11-12 12:40:00,12.95,12.98,12.87,12.87,63600.0,12.8353,12.8651,12.756,12.756,63600.0
2007-11-12 12:50:00,12.87,12.88,12.85,12.87,101600.0,12.756,12.7659,12.7362,12.756,101600.0
2007-11-12 13:00:00,12.87,12.87,12.79,12.82,117600.0,12.756,12.756,12.6767,12.7065,117600.0
2007-11-12 13:10:00,12.82,12.83,12.75,12.8,165200.0,12.7065,12.7164,12.6371,12.6866,165200.0
2007-11-12 13:20:00,12.81,12.83,12.77,12.78,103600.0,12.6966,12.7164,12.6569,12.6668,103600.0
2007-11-12 13:30:00,12.78,12.79,12.74,12.75,146800.0,12.6668,12.6767,12.6272,12.6371,146800.0
2007-11-12 13:40:00,12.75,12.83,12.74,12.81,312800.0,12.6371,12.7164,12.6272,12.6966,312800.0
2007-11-12 13:50:00,12.81,12.87,12.7,12.74,283200.0,12.6966,12.756,12.5875,12.6272,283200.0
2007-11-12 14:00:00,12.75,12.77,12.72,12.73,186400.0,12.6371,12.6569,12.6074,12.6173,186400.0
2007-11-12 14:10:00,12.73,12.76,12.6,12.61,258800.0,12.6173,12.647,12.4884,12.4983,258800.0
2007-11-12 14:20:00,12.6,12.68,12.57,12.65,228000.0,12.4884,12.5677,12.4587,12.538,228000.0
2007-11-12 14:30:00,12.65,12.69,12.64,12.65,113200.0,12.538,12.5776,12.5281,12.538,113200.0
2007-11-12 14:40:00,12.66,12.81,12.66,12.76,172800.0,12.5479,12.6966,12.5479,12.647,172800.0
2007-11-12 14:50:00,12.76,12.76,12.66,12.66,136800.0,12.647,12.647,12.5479,12.5479,136800.0
2007-11-12 15:00:00,12.65,12.79,12.65,12.75,178000.0,12.538,12.6767,12.538,12.6371,178000.0
2007-11-12 15:10:00,12.76,12.8,12.73,12.76,107600.0,12.647,12.6866,12.6173,12.647,107600.0
2007-11-12 15:20:00,12.77,12.78,12.67,12.7,141600.0,12.6569,12.6668,12.5578,12.5875,141600.0
2007-11-12 15:30:00,12.69,12.8,12.69,12.75,135600.0,12.5776,12.6866,12.5776,12.6371,135600.0
2007-11-12 15:40:00,12.76,12.79,12.72,12.76,209200.0,12.647,12.6767,12.6074,12.647,209200.0
2007-11-12 15:50:00,12.75,12.75,12.6,12.71,379200.0,12.6371,12.6371,12.4884,12.5974,379200.0
2007-11-13 09:30:00,12.59,13.18,12.59,13.0,358000.0,12.4785,13.0633,12.4785,12.8849,358000.0
2007-11-13 09:40:00,13.0,13.07,12.95,12.96,216800.0,12.8849,12.9543,12.8353,12.8452,216800.0
2007-11-13 09:50:00,12.96,12.96,12.85,12.96,153600.0,12.8452,12.8452,12.7362,12.8452,153600.0
2007-11-13 10:00:00,12.96,12.99,12.92,12.97,218800.0,12.8452,12.875,12.8056,12.8551,218800.0
2007-11-13 10:10:00,12.97,12.99,12.95,12.97,125600.0,12.8551,12.875,12.8353,12.8551,125600.0
2007-11-13 10:20:00,12.97,12.97,12.94,12.97,84400.0,12.8551,12.8551,12.8254,12.8551,84400.0
2007-11-13 10:30:00,12.97,12.98,12.93,12.96,94400.0,12.8551,12.8651,12.8155,12.8452,94400.0
2007-11-13 10:40:00,12.96,13.01,12.94,12.96,186800.0,12.8452,12.8948,12.8254,12.8452,186800.0
2007-11-13 10:50:00,12.95,12.96,12.94,12.95,120000.0,12.8353,12.8452,12.8254,12.8353,120000.0
2007-11-13 11:00:00,12.95,13.0,12.94,12.96,103600.0,12.8353,12.8849,12.8254,12.8452,103600.0
2007-11-13 11:10:00,12.96,13.09,12.96,13.05,111200.0,12.8452,12.9741,12.8452,12.9344,111200.0
2007-11-13 11:20:00,13.06,13.07,13.04,13.06,78800.0,12.9443,12.9543,12.9245,12.9443,78800.0
2007-11-13 11:30:00,13.05,13.07,13.0,13.0,99200.0,12.9344,12.9543,12.8849,12.8849,99200.0
2007-11-13 11:40:00,12.99,13.07,12.94,12.96,223200.0,12.875,12.9543,12.8254,12.8452,223200.0
2007-11-13 11:50:00,12.97,13.04,12.94,12.98,146000.0,12.8551,12.9245,12.8254,12.8651,146000.0
2007-11-13 12:00:00,12.97,12.99,12.93,12.94,96400.0,12.8551,12.875,12.8155,12.8254,96400.0
2007-11-13 12:10:00,12.94,13.01,12.93,12.96,100400.0,12.8254,12.8948,12.8155,12.8452,100400.0
2007-11-13 12:20:00,12.96,12.97,12.96,12.96,16800.0,12.8452,12.8551,12.8452,12.8452,16800.0
2007-11-13 12:30:00,12.96,12.96,12.93,12.94,69600.0,12.8452,12.8452,12.8155,12.8254,69600.0
2007-11-13 12:40:00,12.95,12.96,12.87,12.87,51200.0,12.8353,12.8452,12.756,12.756,51200.0
2007-11-13 12:50:00,12.87,12.88,12.84,12.85,62800.0,12.756,12.7659,12.7263,12.7362,62800.0
2007-11-13 13:00:00,12.86,12.97,12.83,12.94,74000.0,12.7461,12.8551,12.7164,12.8254,74000.0
2007-11-13 13:10:00,12.95,12.97,12.94,12.97,48000.0,12.8353,12.8551,12.8254,12.8551,48000.0
2007-11-13 13:20:00,12.97,13.07,12.97,13.07,90800.0,12.8551,12.9543,12.8551,12.9543,90800.0
2007-11-13 13:30:00,13.08,13.09,13.04,13.05,42800.0,12.9642,12.9741,12.9245,12.9344,42800.0
2007-11-13 13:40:00,13.05,13.09,13.02,13.02,37200.0,12.9344,12.9741,12.9047,12.9047,37200.0
2007-11-13 13:50:00,13.01,13.03,12.99,13.02,75600.0,12.8948,12.9146,12.875,12.9047,75600.0
2007-11-13 14:00:00,13.01,13.04,12.99,13.03,62800.0,12.8948,12.9245,12.875,12.9146,62800.0
2007-11-13 14:10:00,13.03,13.06,13.01,13.06,88000.0,12.9146,12.9443,12.8948,12.9443,88000.0
2007-11-13 14:20:00,13.06,13.1,13.05,13.06,78800.0,12.9443,12.984,12.9344,12.9443,78800.0
2007-11-13 14:30:00,13.05,13.13,13.03,13.12,62800.0,12.9344,13.0137,12.9146,13.0038,62800.0
2007-11-13 14:40:00,13.12,13.15,13.11,13.14,54800.0,13.0038,13.0335,12.9939,13.0236,54800.0
2007-11-13 14:50:00,13.14,13.15,13.08,13.1,81200.0,13.0236,13.0335,12.9642,12.984,81200.0
2007-11-13 15:00:00,13.09,13.15,13.09,13.12,180400.0,12.9741,13.0335,12.9741,13.0038,180400.0
2007-11-13 15:10:00,13.12,13.14,13.0,13.05,182000.0,13.0038,13.0236,12.8849,12.9344,182000.0
2007-11-13 15:20:00,13.05,13.09,13.04,13.05,242800.0,12.9344,12.9741,12.9245,12.9344,242800.0
2007-11-13 15:30:00,13.07,13.08,13.01,13.02,282000.0,12.9543,12.9642,12.8948,12.9047,282000.0
2007-11-13 15:40:00,13.01,13.03,12.9,12.9,428400.0,12.8948,12.9146,12.7858,12.7858,428400.0
2007-11-13 15:50:00,12.9,13.04,12.88,13.02,414400.0,12.7858,12.9245,12.7659,12.9047,414400.0
2007-11-14 09:30:00,13.18,13.25,13.13,13.22,176800.0,13.0633,13.1327,13.0137,13.1029,176800.0
2007-11-14 09:40:00,13.22,13.22,13.04,13.14,80400.0,13.1029,13.1029,12.9245,13.0236,80400.0
2007-11-14 09:50:00,13.16,13.19,13.1,13.16,127200.0,13.0435,13.0732,12.984,13.0435,127200.0
2007-11-14 10:00:00,13.15,13.18,13.07,13.08,175200.0,13.0335,13.0633,12.9543,12.9642,175200.0
2007-11-14 10:10:00,13.09,13.09,12.92,12.92,200400.0,12.9741,12.9741,12.8056,12.8056,200400.0
2007-11-14 10:20:00,12.93,12.99,12.92,12.93,87200.0,12.8155,12.875,12.8056,12.8155,87200.0
2007-11-14 10:30:00,12.94,12.94,12.88,12.88,116000.0,12.8254,12.8254,12.7659,12.7659,116000.0
2007-11-14 10:40:00,12.89,12.93,12.87,12.93,109600.0,12.7758,12.8155,12.756,12.8155,109600.0
2007-11-14 10:50:00,12.92,12.92,12.8,12.8,92800.0,12.8056,12.8056,12.6866,12.6866,92800.0
2007-11-14 11:00:00,12.81,12.85,12.78,12.79,134400.0,12.6966,12.7362,12.6668,12.6767,134400.0
2007-11-14 11:10:00,12.78,12.79,12.71,12.76,78800.0,12.6668,12.6767,12.5974,12.647,78800.0
2007-11-14 11:20:00,12.77,12.8,12.73,12.75,143200.0,12.6569,12.6866,12.6173,12.6371,143200.0
2007-11-14 11:30:00,12.75,12.81,12.75,12.79,72000.0,12.6371,12.6966,12.6371,12.6767,72000.0
2007-11-14 11:40:00,12.79,12.85,12.79,12.84,26000.0,12.6767,12.7362,12.6767,12.7263,26000.0
2007-11-14 11:50:00,12.85,12.93,12.85,12.92,39200.0,12.7362,12.8155,12.7362,12.8056,39200.0
2007-11-14 12:00:00,12.92,12.95,12.88,12.9,61600.0,12.8056,12.8353,12.7659,12.7858,61600.0
2007-11-14 12:10:00,12.9,12.95,12.9,12.95,36800.0,12.7858,12.8353,12.7858,12.8353,36800.0
2007-11-14 12:20:00,12.95,12.99,12.95,12.98,41200.0,12.8353,12.875,12.8353,12.8651,41200.0
2007-11-14 12:30:00,12.98,13.0,12.97,12.98,37200.0,12.8651,12.8849,12.8551,12.8651,37200.0
2007-11-14 12:40:00,12.99,12.99,12.95,12.95,68400.0,12.875,12.875,12.8353,12.8353,68400.0
2007-11-14 12:50:00,12.95,12.95,12.89,12.92,39600.0,12.8353,12.8353,12.7758,12.8056,39600.0
2007-11-14 13:00:00,12.92,12.99,12.92,12.93,84800.0,12.8056,12.875,12.8056,12.8155,84800.0
2007-11-14 13:10:00,12.93,12.96,12.93,12.95,85600.0,12.8155,12.8452,12.8155,12.8353,85600.0
2007-11-14 13:20:00,12.94,13.03,12.93,13.03,69600.0,12.8254,12.9146,12.8155,12.9146,69600.0
2007-11-14 13:30:00,13.02,13.1,13.02,13.07,116800.0,12.9047,12.984,12.9047,12.9543,116800.0
2007-11-14 13:40:00,13.06,13.09,13.06,13.06,59200.0,12.9443,12.9741,12.9443,12.9443,59200.0
2007-11-14 13:50:00,13.08,13.09,13.02,13.04,85200.0,12.9642,12.9741,12.9047,12.9245,85200.0
2007-11-14 14:00:00,13.04,13.06,13.01,13.06,45200.0,12.9245,12.9443,12.8948,12.9443,45200.0
2007-11-14 14:10:00,13.06,13.11,13.05,13.11,47200.0,12.9443,12.9939,12.9344,12.9939,47200.0
2007-11-14 14:20:00,13.1,13.14,13.09,13.1,86800.0,12.984,13.0236,12.9741,12.984,86800.0
2007-11-14 14:30:00,13.1,13.13,13.07,13.1,94000.0,12.984,13.0137,12.9543,12.984,94000.0
2007-11-14 14:40:00,13.1,13.11,13.04,13.05,60000.0,12.984,12.9939,12.9245,12.9344,60000.0
2007-11-14 14:50:00,13.06,13.12,13.05,13.06,96800.0,12.9443,13.0038,12.9344,12.9443,96800.0
2007-11-14 15:00:00,13.06,13.1,13.0,13.08,145200.0,12.9443,12.984,12.8849,12.9642,145200.0
2007-11-14 15:10:00,13.08,13.1,13.04,13.06,148000.0,12.9642,12.984,12.9245,12.9443,148000.0
2007-11-14 15:20:00,13.07,13.11,13.04,13.1,104800.0,12.9543,12.9939,12.9245,12.984,104800.0
2007-11-14 15:30:00,13.1,13.1,12.99,13.0,204400.0,12.984,12.984,12.875,12.8849,204400.0
2007-11-14 15:40:00,13.0,13.01,12.95,13.0,299600.0,12.8849,12.8948,12.8353,12.8849,299600.0
2007-11-14 15:50:00,13.0,13.07,12.95,13.06,335600.0,12.8849,12.9543,12.8353,12.9443,335600.0
2007-11-15 09:30:00,13.11,13.11,12.62,12.85,227200.0,12.9939,12.9939,12.5082,12.7362,227200.0
2007-11-15 09:40:00,12.85,12.92,12.78,12.84,99600.0,12.7362,12.8056,12.6668,12.7263,99600.0
2007-11-15 09:50:00,12.83,12.87,12.79,12.81,100000.0,12.7164,12.756,12.6767,12.6966,100000.0
2007-11-15 10:00:00,12.81,12.99,12.77,12.99,110400.0,12.6966,12.875,12.6569,12.875,110400.0
2007-11-15 10:10:00,13.0,13.02,12.97,13.0,94000.0,12.8849,12.9047,12.8551,12.8849,94000.0
2007-11-15 10:20:00,13.0,13.05,12.99,13.05,188400.0,12.8849,12.9344,12.875,12.9344,188400.0
2007-11-15 10:30:00,13.07,13.22,13.05,13.14,219600.0,12.9543,13.1029,12.9344,13.0236,219600.0
2007-11-15 10:40:00,13.17,13.17,13.07,13.12,124400.0,13.0534,13.0534,12.9543,13.0038,124400.0
2007-11-15 10:50:00,13.12,13.13,13.08,13.11,50000.0,13.0038,13.0137,12.9642,12.9939,50000.0
2007-11-15 11:00:00,13.11,13.24,13.08,13.23,184400.0,12.9939,13.1227,12.9642,13.1128,184400.0
2007-11-15 11:10:00,13.24,13.25,13.2,13.24,154400.0,13.1227,13.1327,13.0831,13.1227,154400.0
2007-11-15 11:20:00,13.24,13.35,13.24,13.25,239200.0,13.1227,13.2318,13.1227,13.1327,239200.0
2007-11-15 11:30:00,13.26,13.26,13.19,13.24,112800.0,13.1426,13.1426,13.0732,13.1227,112800.0
2007-11-15 11:40:00,13.21,13.46,13.21,13.46,259600.0,13.093,13.3408,13.093,13.3408,259600.0
2007-11-15 11:50:00,13.46,13.53,13.39,13.53,354400.0,13.3408,13.4102,13.2714,13.4102,354400.0
2007-11-15 12:00:00,13.52,13.6,13.44,13.48,196000.0,13.4003,13.4796,13.321,13.3606,196000.0
2007-11-15 12:10:00,13.49,13.52,13.38,13.38,160000.0,13.3705,13.4003,13.2615,13.2615,160000.0
2007-11-15 12:20:00,13.37,13.37,13.22,13.23,137200.0,13.2516,13.2516,13.1029,13.1128,137200.0
2007-11-15 12:30:00,13.24,13.33,13.22,13.31,182000.0,13.1227,13.212,13.1029,13.1921,182000.0
2007-11-15 12:40:00,13.32,13.4,13.25,13.34,467200.0,13.202,13.2813,13.1327,13.2219,467200.0
2007-11-15 12:50:00,13.34,13.36,13.28,13.32,157200.0,13.2219,13.2417,13.1624,13.202,157200.0
2007-11-15 13:00:00,13.31,13.47,13.31,13.43,195200.0,13.1921,13.3507,13.1921,13.3111,195200.0
2007-11-15 13:10:00,13.42,13.51,13.42,13.43,186400.0,13.3012,13.3904,13.3012,13.3111,186400.0
2007-11-15 13:20:00,13.42,13.51,13.41,13.49,141200.0,13.3012,13.3904,13.2912,13.3705,141200.0
2007-11-15 13:30:00,13.49,13.52,13.44,13.44,220400.0,13.3705,13.4003,13.321,13.321,220400.0
2007-11-15 13:40:00,13.44,13.44,13.35,13.38,143200.0,13.321,13.321,13.2318,13.2615,143200.0
2007-11-15 13:50:00,13.38,13.38,13.27,13.27,236000.0,13.2615,13.2615,13.1525,13.1525,236000.0
2007-11-15 14:00:00,13.27,13.28,13.1,13.14,241600.0,13.1525,13.1624,12.984,13.0236,241600.0
2007-11-15 14:10:00,13.14,13.15,13.03,13.08,362800.0,13.0236,13.0335,12.9146,12.9642,362800.0
2007-11-15 14:20:00,13.09,13.16,13.06,13.1,584400.0,12.9741,13.0435,12.9443,12.984,584400.0
2007-11-15 14:30:00,13.1,13.1,12.99,13.03,346800.0,12.984,12.984,12.875,12.9146,346800.0
2007-11-15 14:40:00,13.03,13.03,12.84,12.87,391600.0,12.9146,12.9146,12.7263,12.756,391600.0
2007-11-15 14:50:00,12.88,13.03,12.87,12.95,552800.0,12.7659,12.9146,12.756,12.8353,552800.0
2007-11-15 15:00:00,12.96,12.98,12.86,12.92,247600.0,12.8452,12.8651,12.7461,12.8056,247600.0
2007-11-15 15:10:00,12.93,12.94,12.86,12.89,191600.0,12.8155,12.8254,12.7461,12.7758,191600.0
2007-11-15 15:20:00,12.9,13.0,12.88,12.96,480800.0,12.7858,12.8849,12.7659,12.8452,480800.0
2007-11-15 15:30:00,12.96,12.99,12.92,12.93,495200.0,12.8452,12.875,12.8056,12.8155,495200.0
2007-11-15 15:40:00,12.93,12.97,12.91,12.94,620400.0,12.8155,12.8551,12.7957,12.8254,620400.0
2007-11-15 15:50:00,12.94,12.95,12.73,12.75,679200.0,12.8254,12.8353,12.6173,12.6371,679200.0
2007-11-16 09:30:00,12.43,12.66,12.07,12.52,1447200.0,12.3199,12.5479,11.9631,12.4091,1447200.0
2007-11-16 09:40:00,12.52,13.24,12.5,12.87,676400.0,12.4091,13.1227,12.3893,12.756,676400.0
2007-11-16 09:50:00,12.87,13.2,12.87,13.03,664800.0,12.756,13.0831,12.756,12.9146,664800.0
2007-11-16 10:00:00,13.01,13.03,12.77,12.82,434800.0,12.8948,12.9146,12.6569,12.7065,434800.0
2007-11-16 10:10:00,12.81,13.0,12.81,12.94,258800.0,12.6966,12.8849,12.6966,12.8254,258800.0
2007-11-16 10:20:00,12.94,13.0,12.86,12.95,245600.0,12.8254,12.8849,12.7461,12.8353,245600.0
2007-11-16 10:30:00,12.97,13.17,12.94,13.1,618800.0,12.8551,13.0534,12.8254,12.984,618800.0
2007-11-16 10:40:00,13.11,13.27,13.11,13.14,395600.0,12.9939,13.1525,12.9939,13.0236,395600.0
2007-11-16 10:50:00,13.14,13.3,13.04,13.21,316800.0,13.0236,13.1822,12.9245,13.093,316800.0
2007-11-16 11:00:00,13.21,13.49,13.19,13.47,307200.0,13.093,13.3705,13.0732,13.3507,307200.0
2007-11-16 11:10:00,13.47,13.63,13.44,13.61,548400.0,13.3507,13.5093,13.321,13.4895,548400.0
2007-11-16 11:20:00,13.61,13.82,13.58,13.75,594000.0,13.4895,13.6976,13.4597,13.6282,594000.0
2007-11-16 11:30:00,13.74,13.81,13.73,13.8,236800.0,13.6183,13.6877,13.6084,13.6778,236800.0
2007-11-16 11:40:00,13.81,13.99,13.78,13.91,407600.0,13.6877,13.8661,13.658,13.7868,407600.0
2007-11-16 11:50:00,13.91,13.99,13.9,13.94,264800.0,13.7868,13.8661,13.7769,13.8166,264800.0
2007-11-16 12:00:00,13.94,14.2,13.92,14.19,641600.0,13.8166,14.0742,13.7967,14.0643,641600.0
2007-11-16 12:10:00,14.19,14.2,14.04,14.09,473600.0,14.0643,14.0742,13.9157,13.9652,473600.0
2007-11-16 12:20:00,14.08,14.12,13.82,13.92,560800.0,13.9553,13.995,13.6976,13.7967,560800.0
2007-11-16 12:30:00,13.92,13.96,13.7,13.74,469200.0,13.7967,13.8364,13.5787,13.6183,469200.0
2007-11-16 12:40:00,13.74,13.77,13.57,13.63,510400.0,13.6183,13.6481,13.4498,13.5093,510400.0
2007-11-16 12:50:00,13.63,13.65,13.52,13.55,340800.0,13.5093,13.5291,13.4003,13.43,340800.0
2007-11-16 13:00:00,13.55,13.68,13.54,13.67,333600.0,13.43,13.5589,13.4201,13.5489,333600.0
2007-11-16 13:10:00,13.67,13.83,13.65,13.81,195200.0,13.5489,13.7075,13.5291,13.6877,195200.0
2007-11-16 13:20:00,13.81,13.81,13.7,13.72,197600.0,13.6877,13.6877,13.5787,13.5985,197600.0
2007-11-16 13:30:00,13.71,13.75,13.68,13.74,186400.0,13.5886,13.6282,13.5589,13.6183,186400.0
2007-11-16 13:40:00,13.74,13.9,13.74,13.88,267200.0,13.6183,13.7769,13.6183,13.7571,267200.0
2007-11-16 13:50:00,13.87,13.9,13.76,13.81,201600.0,13.7472,13.7769,13.6381,13.6877,201600.0
2007-11-16 14:00:00,13.81,13.81,13.69,13.73,133200.0,13.6877,13.6877,13.5688,13.6084,133200.0
2007-11-16 14:10:00,13.74,13.85,13.69,13.74,234000.0,13.6183,13.7273,13.5688,13.6183,234000.0
2007-11-16 14:20:00,13.75,13.88,13.69,13.87,184800.0,13.6282,13.7571,13.5688,13.7472,184800.0
2007-11-16 14:30:00,13.87,13.94,13.83,13.87,213200.0,13.7472,13.8166,13.7075,13.7472,213200.0
2007-11-16 14:40:00,13.87,14.03,13.85,14.02,378400.0,13.7472,13.9058,13.7273,13.8958,378400.0
2007-11-16 14:50:00,14.02,14.04,13.92,13.97,347200.0,13.8958,13.9157,13.7967,13.8463,347200.0
2007-11-16 15:00:00,13.97,14.13,13.97,14.12,527200.0,13.8463,14.0049,13.8463,13.995,527200.0
2007-11-16 15:10:00,14.12,14.24,14.12,14.24,427600.0,13.995,14.1139,13.995,14.1139,427600.0
2007-11-16 15:20:00,14.24,14.35,14.06,14.1,1025600.0,14.1139,14.2229,13.9355,13.9751,1025600.0
2007-11-16 15:30:00,14.09,14.27,14.05,14.22,786000.0,13.9652,14.1436,13.9256,14.0941,786000.0
2007-11-16 15:40:00,14.22,14.33,14.22,14.27,862000.0,14.0941,14.2031,14.0941,14.1436,862000.0
2007-11-16 15:50:00,14.27,14.34,14.23,14.34,876000.0,14.1436,14.213,14.104,14.213,876000.0
2007-11-19 09:30:00,14.25,14.25,14.03,14.17,408400.0,14.1238,14.1238,13.9058,14.0445,408400.0
2007-11-19 09:40:00,14.17,14.21,14.05,14.09,296800.0,14.0445,14.0842,13.9256,13.9652,296800.0
2007-11-19 09:50:00,14.09,14.16,13.91,13.91,279600.0,13.9652,14.0346,13.7868,13.7868,279600.0
2007-11-19 10:00:00,13.91,13.94,13.81,13.88,359200.0,13.7868,13.8166,13.6877,13.7571,359200.0
2007-11-19 10:10:00,13.87,13.91,13.85,13.88,256400.0,13.7472,13.7868,13.7273,13.7571,256400.0
2007-11-19 10:20:00,13.88,13.92,13.85,13.85,208800.0,13.7571,13.7967,13.7273,13.7273,208800.0
2007-11-19 10:30:00,13.85,13.85,13.64,13.66,311200.0,13.7273,13.7273,13.5192,13.539,311200.0
2007-11-19 10:40:00,13.68,13.85,13.66,13.84,256000.0,13.5589,13.7273,13.539,13.7174,256000.0
2007-11-19 10:50:00,13.83,13.84,13.73,13.73,144400.0,13.7075,13.7174,13.6084,13.6084,144400.0
2007-11-19 11:00:00,13.73,13.75,13.45,13.47,514400.0,13.6084,13.6282,13.3309,13.3507,514400.0
2007-11-19 11:10:00,13.47,13.55,13.46,13.5,235200.0,13.3507,13.43,13.3408,13.3804,235200.0
2007-11-19 11:20:00,13.5,13.6,13.42,13.45,304400.0,13.3804,13.4796,13.3012,13.3309,304400.0
2007-11-19 11:30:00,13.45,13.54,13.43,13.52,205600.0,13.3309,13.4201,13.3111,13.4003,205600.0
2007-11-19 11:40:00,13.51,13.68,13.51,13.53,224800.0,13.3904,13.5589,13.3904,13.4102,224800.0
2007-11-19 11:50:00,13.52,13.58,13.45,13.49,169600.0,13.4003,13.4597,13.3309,13.3705,169600.0
2007-11-19 12:00:00,13.49,13.57,13.47,13.57,101200.0,13.3705,13.4498,13.3507,13.4498,101200.0
2007-11-19 12:10:00,13.57,13.74,13.57,13.74,192400.0,13.4498,13.6183,13.4498,13.6183,192400.0
2007-11-19 12:20:00,13.73,13.78,13.68,13.69,117600.0,13.6084,13.658,13.5589,13.5688,117600.0
2007-11-19 12:30:00,13.69,13.72,13.61,13.66,129600.0,13.5688,13.5985,13.4895,13.539,129600.0
2007-11-19 12:40:00,13.66,13.71,13.64,13.67,105200.0,13.539,13.5886,13.5192,13.5489,105200.0
2007-11-19 12:50:00,13.66,13.74,13.63,13.74,202400.0,13.539,13.6183,13.5093,13.6183,202400.0
2007-11-19 13:00:00,13.74,13.75,13.66,13.72,169200.0,13.6183,13.6282,13.539,13.5985,169200.0
2007-11-19 13:10:00,13.72,13.72,13.65,13.67,172400.0,13.5985,13.5985,13.5291,13.5489,172400.0
2007-11-19 13:20:00,13.67,13.79,13.67,13.78,73200.0,13.5489,13.6679,13.5489,13.658,73200.0
2007-11-19 13:30:00,13.78,13.78,13.71,13.72,97600.0,13.658,13.658,13.5886,13.5985,97600.0
2007-11-19 13:40:00,13.72,13.77,13.69,13.69,215600.0,13.5985,13.6481,13.5688,13.5688,215600.0
2007-11-19 13:50:00,13.7,13.72,13.65,13.67,183600.0,13.5787,13.5985,13.5291,13.5489,183600.0
2007-11-19 14:00:00,13.67,13.67,13.56,13.6,120000.0,13.5489,13.5489,13.4399,13.4796,120000.0
2007-11-19 14:10:00,13.61,13.61,13.52,13.59,160400.0,13.4895,13.4895,13.4003,13.4697,160400.0
2007-11-19 14:20:00,13.59,13.67,13.57,13.64,153600.0,13.4697,13.5489,13.4498,13.5192,153600.0
2007-11-19 14:30:00,13.64,13.64,13.53,13.56,180000.0,13.5192,13.5192,13.4102,13.4399,180000.0
2007-11-19 14:40:00,13.56,13.62,13.56,13.57,188800.0,13.4399,13.4994,13.4399,13.4498,188800.0
2007-11-19 14:50:00,13.57,13.59,13.52,13.57,177600.0,13.4498,13.4697,13.4003,13.4498,177600.0
2007-11-19 15:00:00,13.56,13.59,13.52,13.58,240800.0,13.4399,13.4697,13.4003,13.4597,240800.0
2007-11-19 15:10:00,13.58,13.59,13.52,13.55,190000.0,13.4597,13.4697,13.4003,13.43,190000.0
2007-11-19 15:20:00,13.55,13.65,13.54,13.57,152000.0,13.43,13.5291,13.4201,13.4498,152000.0
2007-11-19 15:30:00,13.57,13.61,13.51,13.53,216800.0,13.4498,13.4895,13.3904,13.4102,216800.0
2007-11-19 15:40:00,13.52,13.62,13.5,13.55,322400.0,13.4003,13.4994,13.3804,13.43,322400.0
2007-11-19 15:50:00,13.55,13.56,13.5,13.53,376800.0,13.43,13.4399,13.3804,13.4102,376800.0
2007-11-20 09:30:00,13.63,13.64,13.42,13.5,252400.0,13.5093,13.5192,13.3012,13.3804,252400.0
2007-11-20 09:40:00,13.48,13.56,13.41,13.49,168800.0,13.3606,13.4399,13.2912,13.3705,168800.0
2007-11-20 09:50:00,13.49,13.69,13.49,13.62,137600.0,13.3705,13.5688,13.3705,13.4994,137600.0
2007-11-20 10:00:00,13.62,13.85,13.55,13.84,269600.0,13.4994,13.7273,13.43,13.7174,269600.0
2007-11-20 10:10:00,13.85,13.93,13.81,13.91,402400.0,13.7273,13.8066,13.6877,13.7868,402400.0
2007-11-20 10:20:00,13.92,13.98,13.87,13.93,163200.0,13.7967,13.8562,13.7472,13.8066,163200.0
2007-11-20 10:30:00,13.92,13.98,13.9,13.95,102400.0,13.7967,13.8562,13.7769,13.8265,102400.0
2007-11-20 10:40:00,13.96,13.98,13.92,13.97,88000.0,13.8364,13.8562,13.7967,13.8463,88000.0
2007-11-20 10:50:00,13.97,13.99,13.93,13.94,134000.0,13.8463,13.8661,13.8066,13.8166,134000.0
2007-11-20 11:00:00,13.94,14.22,13.93,14.19,316000.0,13.8166,14.0941,13.8066,14.0643,316000.0
2007-11-20 11:10:00,14.19,14.28,14.17,14.28,306800.0,14.0643,14.1535,14.0445,14.1535,306800.0
2007-11-20 11:20:00,14.27,14.41,14.24,14.41,264400.0,14.1436,14.2824,14.1139,14.2824,264400.0
2007-11-20 11:30:00,14.42,14.47,14.26,14.38,495200.0,14.2923,14.3419,14.1337,14.2527,495200.0
2007-11-20 11:40:00,14.38,14.39,14.29,14.34,144400.0,14.2527,14.2626,14.1635,14.213,144400.0
2007-11-20 11:50:00,14.33,14.42,14.33,14.37,187200.0,14.2031,14.2923,14.2031,14.2427,187200.0
2007-11-20 12:00:00,14.37,14.38,14.24,14.26,162000.0,14.2427,14.2527,14.1139,14.1337,162000.0
2007-11-20 12:10:00,14.27,14.27,14.24,14.25,374800.0,14.1436,14.1436,14.1139,14.1238,374800.0
2007-11-20 12:20:00,14.26,14.27,14.25,14.25,150400.0,14.1337,14.1436,14.1238,14.1238,150400.0
2007-11-20 12:30:00,14.26,14.29,14.22,14.28,313200.0,14.1337,14.1635,14.0941,14.1535,313200.0
2007-11-20 12:40:00,14.28,14.29,14.19,14.2,98000.0,14.1535,14.1635,14.0643,14.0742,98000.0
2007-11-20 12:50:00,14.2,14.24,14.18,14.2,103600.0,14.0742,14.1139,14.0544,14.0742,103600.0
2007-11-20 13:00:00,14.2,14.22,14.13,14.14,214000.0,14.0742,14.0941,14.0049,14.0148,214000.0
2007-11-20 13:10:00,14.13,14.18,14.09,14.13,212800.0,14.0049,14.0544,13.9652,14.0049,212800.0
2007-11-20 13:20:00,14.13,14.16,14.06,14.07,186400.0,14.0049,14.0346,13.9355,13.9454,186400.0
2007-11-20 13:30:00,14.08,14.18,14.05,14.14,89600.0,13.9553,14.0544,13.9256,14.0148,89600.0
2007-11-20 13:40:00,14.14,14.22,14.09,14.12,73600.0,14.0148,14.0941,13.9652,13.995,73600.0
2007-11-20 13:50:00,14.12,14.2,14.08,14.14,98000.0,13.995,14.0742,13.9553,14.0148,98000.0
2007-11-20 14:00:00,14.14,14.26,14.07,14.11,914400.0,14.0148,14.1337,13.9454,13.985,914400.0
2007-11-20 14:10:00,14.13,14.19,14.09,14.16,65200.0,14.0049,14.0643,13.9652,14.0346,65200.0
2007-11-20 14:20:00,14.15,14.15,14.1,14.14,336000.0,14.0247,14.0247,13.9751,14.0148,336000.0
2007-11-20 14:30:00,14.15,14.22,14.03,14.08,1174000.0,14.0247,14.0941,13.9058,13.9553,1174000.0
2007-11-20 14:40:00,14.06,14.18,14.06,14.13,443200.0,13.9355,14.0544,13.9355,14.0049,443200.0
2007-11-20 14:50:00,14.15,14.17,14.11,14.12,112400.0,14.0247,14.0445,13.985,13.995,112400.0
2007-11-20 15:00:00,14.11,14.24,14.1,14.15,323600.0,13.985,14.1139,13.9751,14.0247,323600.0
2007-11-20 15:10:00,14.16,14.3,14.12,14.19,328800.0,14.0346,14.1734,13.995,14.0643,328800.0
2007-11-20 15:20:00,14.19,14.3,14.17,14.27,347600.0,14.0643,14.1734,14.0445,14.1436,347600.0
2007-11-20 15:30:00,14.27,14.43,14.26,14.36,1150800.0,14.1436,14.3022,14.1337,14.2328,1150800.0
2007-11-20 15:40:00,14.36,14.5,14.34,14.49,1748400.0,14.2328,14.3716,14.213,14.3617,1748400.0
2007-11-20 15:50:00,14.47,14.5,14.27,14.34,1176400.0,14.3419,14.3716,14.1436,14.213,1176400.0
2007-11-21 09:30:00,14.04,14.27,14.04,14.18,495200.0,13.9157,14.1436,13.9157,14.0544,495200.0
2007-11-21 09:40:00,14.18,14.24,14.18,14.19,191200.0,14.0544,14.1139,14.0544,14.0643,191200.0
2007-11-21 09:50:00,14.2,14.29,14.2,14.24,182800.0,14.0742,14.1635,14.0742,14.1139,182800.0
2007-11-21 10:00:00,14.24,14.26,14.18,14.21,313600.0,14.1139,14.1337,14.0544,14.0842,313600.0
2007-11-21 10:10:00,14.21,14.26,14.2,14.22,164400.0,14.0842,14.1337,14.0742,14.0941,164400.0
2007-11-21 10:20:00,14.22,14.24,14.2,14.21,178800.0,14.0941,14.1139,14.0742,14.0842,178800.0
2007-11-21 10:30:00,14.2,14.24,14.18,14.23,209200.0,14.0742,14.1139,14.0544,14.104,209200.0
2007-11-21 10:40:00,14.23,14.33,14.23,14.31,225600.0,14.104,14.2031,14.104,14.1833,225600.0
2007-11-21 10:50:00,14.31,14.31,14.25,14.26,191200.0,14.1833,14.1833,14.1238,14.1337,191200.0
2007-11-21 11:00:00,14.26,14.26,14.22,14.24,185200.0,14.1337,14.1337,14.0941,14.1139,185200.0
2007-11-21 11:10:00,14.25,14.29,14.23,14.24,132000.0,14.1238,14.1635,14.104,14.1139,132000.0
2007-11-21 11:20:00,14.24,14.25,14.23,14.24,135600.0,14.1139,14.1238,14.104,14.1139,135600.0
2007-11-21 11:30:00,14.25,14.29,14.24,14.29,217600.0,14.1238,14.1635,14.1139,14.1635,217600.0
2007-11-21 11:40:00,14.28,14.33,14.28,14.31,74400.0,14.1535,14.2031,14.1535,14.1833,74400.0
2007-11-21 11:50:00,14.3,14.31,14.26,14.26,150000.0,14.1734,14.1833,14.1337,14.1337,150000.0
2007-11-21 12:00:00,14.24,14.29,14.24,14.25,96800.0,14.1139,14.1635,14.1139,14.1238,96800.0
2007-11-21 12:10:00,14.25,14.3,14.25,14.27,110000.0,14.1238,14.1734,14.1238,14.1436,110000.0
2007-11-21 12:20:00,14.26,14.27,14.24,14.26,80000.0,14.1337,14.1436,14.1139,14.1337,80000.0
2007-11-21 12:30:00,14.26,14.28,14.24,14.28,106800.0,14.1337,14.1535,14.1139,14.1535,106800.0
2007-11-21 12:40:00,14.28,14.29,14.19,14.26,188800.0,14.1535,14.1635,14.0643,14.1337,188800.0
2007-11-21 12:50:00,14.26,14.27,14.21,14.25,117200.0,14.1337,14.1436,14.0842,14.1238,117200.0
2007-11-21 13:00:00,14.24,14.27,14.22,14.24,122000.0,14.1139,14.1436,14.0941,14.1139,122000.0
2007-11-21 13:10:00,14.24,14.27,14.21,14.24,85200.0,14.1139,14.1436,14.0842,14.1139,85200.0
2007-11-21 13:20:00,14.24,14.25,14.17,14.17,148800.0,14.1139,14.1238,14.0445,14.0445,148800.0
2007-11-21 13:30:00,14.16,14.22,14.15,14.19,140000.0,14.0346,14.0941,14.0247,14.0643,140000.0
2007-11-21 13:40:00,14.18,14.19,14.09,14.19,202000.0,14.0544,14.0643,13.9652,14.0643,202000.0
2007-11-21 13:50:00,14.19,14.22,14.13,14.18,218400.0,14.0643,14.0941,14.0049,14.0544,218400.0
2007-11-21 14:00:00,14.19,14.19,14.14,14.19,125200.0,14.0643,14.0643,14.0148,14.0643,125200.0
2007-11-21 14:10:00,14.18,14.19,14.14,14.16,73200.0,14.0544,14.0643,14.0148,14.0346,73200.0
2007-11-21 14:20:00,14.16,14.18,14.14,14.18,106800.0,14.0346,14.0544,14.0148,14.0544,106800.0
2007-11-21 14:30:00,14.18,14.19,14.15,14.16,149600.0,14.0544,14.0643,14.0247,14.0346,149600.0
2007-11-21 14:40:00,14.16,14.19,14.15,14.18,124400.0,14.0346,14.0643,14.0247,14.0544,124400.0
2007-11-21 14:50:00,14.18,14.19,14.15,14.18,154400.0,14.0544,14.0643,14.0247,14.0544,154400.0
2007-11-21 15:00:00,14.18,14.24,14.16,14.2,184800.0,14.0544,14.1139,14.0346,14.0742,184800.0
2007-11-21 15:10:00,14.2,14.21,14.06,14.08,141600.0,14.0742,14.0842,13.9355,13.9553,141600.0
2007-11-21 15:20:00,14.07,14.13,14.07,14.09,155600.0,13.9454,14.0049,13.9454,13.9652,155600.0
2007-11-21 15:30:00,14.09,14.18,14.07,14.16,225200.0,13.9652,14.0544,13.9454,14.0346,225200.0
2007-11-21 15:40:00,14.17,14.21,14.11,14.19,182800.0,14.0445,14.0842,13.985,14.0643,182800.0
2007-11-21 15:50:00,14.2,14.21,14.06,14.06,315200.0,14.0742,14.0842,13.9355,13.9355,315200.0
2007-11-23 09:30:00,14.13,14.13,13.6,13.6,452000.0,14.0049,14.0049,13.4796,13.4796,452000.0
2007-11-23 09:40:00,13.61,13.65,13.52,13.54,234400.0,13.4895,13.5291,13.4003,13.4201,234400.0
2007-11-23 09:50:00,13.54,13.62,13.52,13.6,124800.0,13.4201,13.4994,13.4003,13.4796,124800.0
2007-11-23 10:00:00,13.59,13.59,13.47,13.54,145600.0,13.4697,13.4697,13.3507,13.4201,145600.0
2007-11-23 10:10:00,13.53,13.54,13.49,13.51,84400.0,13.4102,13.4201,13.3705,13.3904,84400.0
2007-11-23 10:20:00,13.51,13.52,13.47,13.5,80000.0,13.3904,13.4003,13.3507,13.3804,80000.0
2007-11-23 10:30:00,13.5,13.67,13.47,13.62,161600.0,13.3804,13.5489,13.3507,13.4994,161600.0
2007-11-23 10:40:00,13.62,13.65,13.6,13.63,75600.0,13.4994,13.5291,13.4796,13.5093,75600.0
2007-11-23 10:50:00,13.63,13.68,13.63,13.67,83200.0,13.5093,13.5589,13.5093,13.5489,83200.0
2007-11-23 11:00:00,13.68,13.69,13.65,13.68,119200.0,13.5589,13.5688,13.5291,13.5589,119200.0
2007-11-23 11:10:00,13.68,13.69,13.6,13.62,96400.0,13.5589,13.5688,13.4796,13.4994,96400.0
2007-11-23 11:20:00,13.62,13.64,13.55,13.58,108000.0,13.4994,13.5192,13.43,13.4597,108000.0
2007-11-23 11:30:00,13.58,13.65,13.58,13.65,52400.0,13.4597,13.5291,13.4597,13.5291,52400.0
2007-11-23 11:40:00,13.65,13.69,13.63,13.65,59200.0,13.5291,13.5688,13.5093,13.5291,59200.0
2007-11-23 11:50:00,13.65,13.72,13.65,13.68,111600.0,13.5291,13.5985,13.5291,13.5589,111600.0
2007-11-23 12:00:00,13.68,13.74,13.63,13.72,93200.0,13.5589,13.6183,13.5093,13.5985,93200.0
2007-11-23 12:10:00,13.72,13.82,13.72,13.74,138800.0,13.5985,13.6976,13.5985,13.6183,138800.0
2007-11-23 12:20:00,13.75,13.8,13.72,13.76,102800.0,13.6282,13.6778,13.5985,13.6381,102800.0
2007-11-23 12:30:00,13.76,13.81,13.7,13.74,129600.0,13.6381,13.6877,13.5787,13.6183,129600.0
2007-11-23 12:40:00,13.74,13.88,13.74,13.85,222000.0,13.6183,13.7571,13.6183,13.7273,222000.0
2007-11-23 12:50:00,13.86,13.86,13.7,13.79,287600.0,13.7373,13.7373,13.5787,13.6679,287600.0
2007-11-26 09:30:00,13.46,13.86,13.46,13.86,162400.0,13.3408,13.7373,13.3408,13.7373,162400.0
2007-11-26 09:40:00,13.86,14.04,13.85,14.03,164800.0,13.7373,13.9157,13.7273,13.9058,164800.0
2007-11-26 09:50:00,14.01,14.06,13.98,14.05,115600.0,13.8859,13.9355,13.8562,13.9256,115600.0
2007-11-26 10:00:00,14.04,14.05,13.88,13.88,133600.0,13.9157,13.9256,13.7571,13.7571,133600.0
2007-11-26 10:10:00,13.88,13.89,13.78,13.78,111600.0,13.7571,13.767,13.658,13.658,111600.0
2007-11-26 10:20:00,13.78,13.8,13.71,13.74,130800.0,13.658,13.6778,13.5886,13.6183,130800.0
2007-11-26 10:30:00,13.74,13.8,13.71,13.78,116000.0,13.6183,13.6778,13.5886,13.658,116000.0
2007-11-26 10:40:00,13.76,13.76,13.6,13.64,191600.0,13.6381,13.6381,13.4796,13.5192,191600.0
2007-11-26 10:50:00,13.64,13.64,13.42,13.46,314800.0,13.5192,13.5192,13.3012,13.3408,314800.0
2007-11-26 11:00:00,13.47,13.49,13.38,13.4,231600.0,13.3507,13.3705,13.2615,13.2813,231600.0
2007-11-26 11:10:00,13.41,13.45,13.38,13.43,193600.0,13.2912,13.3309,13.2615,13.3111,193600.0
2007-11-26 11:20:00,13.43,13.56,13.38,13.56,241600.0,13.3111,13.4399,13.2615,13.4399,241600.0
2007-11-26 11:30:00,13.56,13.6,13.53,13.55,154800.0,13.4399,13.4796,13.4102,13.43,154800.0
2007-11-26 11:40:00,13.55,13.56,13.47,13.48,120000.0,13.43,13.4399,13.3507,13.3606,120000.0
2007-11-26 11:50:00,13.47,13.47,13.39,13.4,164800.0,13.3507,13.3507,13.2714,13.2813,164800.0
2007-11-26 12:00:00,13.41,13.41,13.34,13.4,262400.0,13.2912,13.2912,13.2219,13.2813,262400.0
2007-11-26 12:10:00,13.42,13.43,13.37,13.39,120000.0,13.3012,13.3111,13.2516,13.2714,120000.0
2007-11-26 12:20:00,13.39,13.53,13.39,13.53,142800.0,13.2714,13.4102,13.2714,13.4102,142800.0
2007-11-26 12:30:00,13.52,13.54,13.49,13.5,108800.0,13.4003,13.4201,13.3705,13.3804,108800.0
2007-11-26 12:40:00,13.5,13.55,13.5,13.51,129200.0,13.3804,13.43,13.3804,13.3904,129200.0
2007-11-26 12:50:00,13.51,13.52,13.48,13.52,145200.0,13.3904,13.4003,13.3606,13.4003,145200.0
2007-11-26 13:00:00,13.52,13.53,13.44,13.44,123600.0,13.4003,13.4102,13.321,13.321,123600.0
2007-11-26 13:10:00,13.43,13.43,13.41,13.41,111200.0,13.3111,13.3111,13.2912,13.2912,111200.0
2007-11-26 13:20:00,13.42,13.42,13.39,13.39,125200.0,13.3012,13.3012,13.2714,13.2714,125200.0
2007-11-26 13:30:00,13.4,13.42,13.4,13.41,190000.0,13.2813,13.3012,13.2813,13.2912,190000.0
2007-11-26 13:40:00,13.42,13.44,13.39,13.39,225200.0,13.3012,13.321,13.2714,13.2714,225200.0
2007-11-26 13:50:00,13.4,13.41,13.32,13.32,221600.0,13.2813,13.2912,13.202,13.202,221600.0
2007-11-26 14:00:00,13.32,13.35,13.29,13.29,229200.0,13.202,13.2318,13.1723,13.1723,229200.0
2007-11-26 14:10:00,13.29,13.29,13.17,13.25,508000.0,13.1723,13.1723,13.0534,13.1327,508000.0
2007-11-26 14:20:00,13.26,13.36,13.26,13.29,186800.0,13.1426,13.2417,13.1426,13.1723,186800.0
2007-11-26 14:30:00,13.29,13.29,13.21,13.25,208400.0,13.1723,13.1723,13.093,13.1327,208400.0
2007-11-26 14:40:00,13.24,13.28,13.16,13.17,301600.0,13.1227,13.1624,13.0435,13.0534,301600.0
2007-11-26 14:50:00,13.16,13.19,13.11,13.14,207200.0,13.0435,13.0732,12.9939,13.0236,207200.0
2007-11-26 15:00:00,13.14,13.15,13.05,13.08,274000.0,13.0236,13.0335,12.9344,12.9642,274000.0
2007-11-26 15:10:00,13.08,13.09,13.01,13.02,352800.0,12.9642,12.9741,12.8948,12.9047,352800.0
2007-11-26 15:20:00,13.03,13.03,12.92,12.97,310000.0,12.9146,12.9146,12.8056,12.8551,310000.0
2007-11-26 15:30:00,12.97,13.04,12.97,13.03,301200.0,12.8551,12.9245,12.8551,12.9146,301200.0
2007-11-26 15:40:00,13.03,13.11,13.01,13.09,404000.0,12.9146,12.9939,12.8948,12.9741,404000.0
2007-11-26 15:50:00,13.09,13.09,13.0,13.01,449600.0,12.9741,12.9741,12.8849,12.8948,449600.0
2007-11-27 09:30:00,12.96,13.32,12.96,13.17,123200.0,12.8452,13.202,12.8452,13.0534,123200.0
2007-11-27 09:40:00,13.17,13.24,13.17,13.23,79200.0,13.0534,13.1227,13.0534,13.1128,79200.0
2007-11-27 09:50:00,13.24,13.25,13.15,13.21,131600.0,13.1227,13.1327,13.0335,13.093,131600.0
2007-11-27 10:00:00,13.19,13.23,13.07,13.07,380000.0,13.0732,13.1128,12.9543,12.9543,380000.0
2007-11-27 10:10:00,13.06,13.07,13.02,13.04,86800.0,12.9443,12.9543,12.9047,12.9245,86800.0
2007-11-27 10:20:00,13.06,13.09,12.95,13.0,205600.0,12.9443,12.9741,12.8353,12.8849,205600.0
2007-11-27 10:30:00,12.99,13.04,12.99,13.02,173600.0,12.875,12.9245,12.875,12.9047,173600.0
2007-11-27 10:40:00,13.04,13.04,13.02,13.04,50800.0,12.9245,12.9245,12.9047,12.9245,50800.0
2007-11-27 10:50:00,13.03,13.04,13.02,13.04,196800.0,12.9146,12.9245,12.9047,12.9245,196800.0
2007-11-27 11:00:00,13.04,13.04,13.0,13.0,86000.0,12.9245,12.9245,12.8849,12.8849,86000.0
2007-11-27 11:10:00,13.0,13.02,13.0,13.01,220400.0,12.8849,12.9047,12.8849,12.8948,220400.0
2007-11-27 11:20:00,13.02,13.03,13.0,13.01,112400.0,12.9047,12.9146,12.8849,12.8948,112400.0
2007-11-27 11:30:00,13.01,13.03,13.01,13.01,152000.0,12.8948,12.9146,12.8948,12.8948,152000.0
2007-11-27 11:40:00,13.01,13.02,12.97,12.98,92000.0,12.8948,12.9047,12.8551,12.8651,92000.0
2007-11-27 11:50:00,12.98,13.0,12.96,12.99,54000.0,12.8651,12.8849,12.8452,12.875,54000.0
2007-11-27 12:00:00,12.99,13.0,12.95,12.99,92400.0,12.875,12.8849,12.8353,12.875,92400.0
2007-11-27 12:10:00,12.99,13.0,12.95,12.99,92400.0,12.875,12.8849,12.8353,12.875,92400.0
2007-11-27 12:20:00,12.99,12.99,12.96,12.96,62000.0,12.875,12.875,12.8452,12.8452,62000.0
2007-11-27 12:30:00,12.96,12.96,12.9,12.92,121600.0,12.8452,12.8452,12.7858,12.8056,121600.0
2007-11-27 12:40:00,12.92,12.93,12.92,12.93,121600.0,12.8056,12.8155,12.8056,12.8155,121600.0
2007-11-27 12:50:00,12.94,13.05,12.93,13.01,108000.0,12.8254,12.9344,12.8155,12.8948,108000.0
2007-11-27 13:00:00,13.01,13.05,13.0,13.02,52000.0,12.8948,12.9344,12.8849,12.9047,52000.0
2007-11-27 13:10:00,13.02,13.03,12.94,12.95,139200.0,12.9047,12.9146,12.8254,12.8353,139200.0
2007-11-27 13:20:00,12.94,12.99,12.94,12.97,62400.0,12.8254,12.875,12.8254,12.8551,62400.0
2007-11-27 13:30:00,12.97,13.05,12.95,13.03,59600.0,12.8551,12.9344,12.8353,12.9146,59600.0
2007-11-27 13:40:00,13.04,13.04,12.98,13.0,178400.0,12.9245,12.9245,12.8651,12.8849,178400.0
2007-11-27 13:50:00,12.98,12.99,12.94,12.99,80000.0,12.8651,12.875,12.8254,12.875,80000.0
2007-11-27 14:00:00,12.98,12.99,12.91,12.94,62000.0,12.8651,12.875,12.7957,12.8254,62000.0
2007-11-27 14:10:00,12.94,13.0,12.93,12.98,65200.0,12.8254,12.8849,12.8155,12.8651,65200.0
2007-11-27 14:20:00,12.98,13.0,12.92,12.99,75200.0,12.8651,12.8849,12.8056,12.875,75200.0
2007-11-27 14:30:00,12.99,13.02,12.93,12.99,100800.0,12.875,12.9047,12.8155,12.875,100800.0
2007-11-27 14:40:00,12.99,12.99,12.89,12.9,78800.0,12.875,12.875,12.7758,12.7858,78800.0
2007-11-27 14:50:00,12.9,12.93,12.89,12.93,102400.0,12.7858,12.8155,12.7758,12.8155,102400.0
2007-11-27 15:00:00,12.92,12.97,12.89,12.92,113200.0,12.8056,12.8551,12.7758,12.8056,113200.0
2007-11-27 15:10:00,12.94,13.03,12.94,12.98,118800.0,12.8254,12.9146,12.8254,12.8651,118800.0
2007-11-27 15:20:00,12.99,13.0,12.95,12.99,85600.0,12.875,12.8849,12.8353,12.875,85600.0
2007-11-27 15:30:00,13.0,13.04,12.97,12.98,435600.0,12.8849,12.9245,12.8551,12.8651,435600.0
2007-11-27 15:40:00,12.98,13.05,12.97,13.04,391200.0,12.8651,12.9344,12.8551,12.9245,391200.0
2007-11-27 15:50:00,13.04,13.13,13.02,13.12,288400.0,12.9245,13.0137,12.9047,13.0038,288400.0
2007-11-28 09:30:00,13.12,13.26,13.11,13.24,294000.0,13.0038,13.1426,12.9939,13.1227,294000.0
2007-11-28 09:40:00,13.24,13.39,13.18,13.33,241600.0,13.1227,13.2714,13.0633,13.212,241600.0
2007-11-28 09:50:00,13.31,13.5,13.3,13.49,346000.0,13.1921,13.3804,13.1822,13.3705,346000.0
2007-11-28 10:00:00,13.49,13.5,13.34,13.35,278400.0,13.3705,13.3804,13.2219,13.2318,278400.0
2007-11-28 10:10:00,13.35,13.4,13.33,13.38,233200.0,13.2318,13.2813,13.212,13.2615,233200.0
2007-11-28 10:20:00,13.38,13.42,13.35,13.39,166400.0,13.2615,13.3012,13.2318,13.2714,166400.0
2007-11-28 10:30:00,13.39,13.48,13.37,13.47,209200.0,13.2714,13.3606,13.2516,13.3507,209200.0
2007-11-28 10:40:00,13.48,13.7,13.48,13.67,439600.0,13.3606,13.5787,13.3606,13.5489,439600.0
2007-11-28 10:50:00,13.67,13.69,13.59,13.69,178400.0,13.5489,13.5688,13.4697,13.5688,178400.0
2007-11-28 11:00:00,13.68,13.68,13.45,13.52,310800.0,13.5589,13.5589,13.3309,13.4003,310800.0
2007-11-28 11:10:00,13.51,13.68,13.51,13.63,79600.0,13.3904,13.5589,13.3904,13.5093,79600.0
2007-11-28 11:20:00,13.65,13.85,13.65,13.79,185600.0,13.5291,13.7273,13.5291,13.6679,185600.0
2007-11-28 11:30:00,13.79,13.84,13.69,13.7,130400.0,13.6679,13.7174,13.5688,13.5787,130400.0
2007-11-28 11:40:00,13.71,13.78,13.71,13.73,40000.0,13.5886,13.658,13.5886,13.6084,40000.0
2007-11-28 11:50:00,13.73,13.74,13.66,13.71,118000.0,13.6084,13.6183,13.539,13.5886,118000.0
2007-11-28 12:00:00,13.71,13.79,13.71,13.79,216400.0,13.5886,13.6679,13.5886,13.6679,216400.0
2007-11-28 12:10:00,13.79,13.8,13.75,13.8,69600.0,13.6679,13.6778,13.6282,13.6778,69600.0
2007-11-28 12:20:00,13.81,13.87,13.81,13.81,117200.0,13.6877,13.7472,13.6877,13.6877,117200.0
2007-11-28 12:30:00,13.81,13.83,13.7,13.78,80400.0,13.6877,13.7075,13.5787,13.658,80400.0
2007-11-28 12:40:00,13.78,13.83,13.77,13.82,100800.0,13.658,13.7075,13.6481,13.6976,100800.0
2007-11-28 12:50:00,13.82,13.88,13.78,13.8,55200.0,13.6976,13.7571,13.658,13.6778,55200.0
2007-11-28 13:00:00,13.8,13.88,13.8,13.88,44800.0,13.6778,13.7571,13.6778,13.7571,44800.0
2007-11-28 13:10:00,13.88,13.92,13.88,13.92,60800.0,13.7571,13.7967,13.7571,13.7967,60800.0
2007-11-28 13:20:00,13.92,13.92,13.85,13.87,69200.0,13.7967,13.7967,13.7273,13.7472,69200.0
2007-11-28 13:30:00,13.87,13.88,13.8,13.81,72800.0,13.7472,13.7571,13.6778,13.6877,72800.0
2007-11-28 13:40:00,13.81,13.83,13.78,13.8,72000.0,13.6877,13.7075,13.658,13.6778,72000.0
2007-11-28 13:50:00,13.8,13.84,13.76,13.79,91200.0,13.6778,13.7174,13.6381,13.6679,91200.0
2007-11-28 14:00:00,13.79,13.85,13.78,13.83,96800.0,13.6679,13.7273,13.658,13.7075,96800.0
2007-11-28 14:10:00,13.83,13.83,13.74,13.74,95600.0,13.7075,13.7075,13.6183,13.6183,95600.0
2007-11-28 14:20:00,13.74,13.76,13.69,13.73,62800.0,13.6183,13.6381,13.5688,13.6084,62800.0
2007-11-28 14:30:00,13.73,13.75,13.72,13.75,92400.0,13.6084,13.6282,13.5985,13.6282,92400.0
2007-11-28 14:40:00,13.74,13.74,13.67,13.71,66400.0,13.6183,13.6183,13.5489,13.5886,66400.0
2007-11-28 14:50:00,13.72,13.82,13.72,13.82,70800.0,13.5985,13.6976,13.5985,13.6976,70800.0
2007-11-28 15:00:00,13.82,13.84,13.73,13.73,90800.0,13.6976,13.7174,13.6084,13.6084,90800.0
2007-11-28 15:10:00,13.73,13.82,13.73,13.82,114000.0,13.6084,13.6976,13.6084,13.6976,114000.0
2007-11-28 15:20:00,13.82,13.82,13.71,13.74,121200.0,13.6976,13.6976,13.5886,13.6183,121200.0
2007-11-28 15:30:00,13.74,13.75,13.67,13.67,193200.0,13.6183,13.6282,13.5489,13.5489,193200.0
2007-11-28 15:40:00,13.67,13.68,13.5,13.51,335600.0,13.5489,13.5589,13.3804,13.3904,335600.0
2007-11-28 15:50:00,13.51,13.61,13.5,13.61,412800.0,13.3904,13.4895,13.3804,13.4895,412800.0
2007-11-29 09:30:00,13.38,13.65,13.27,13.64,269200.0,13.2615,13.5291,13.1525,13.5192,269200.0
2007-11-29 09:40:00,13.67,13.74,13.62,13.63,241600.0,13.5489,13.6183,13.4994,13.5093,241600.0
2007-11-29 09:50:00,13.65,13.7,13.49,13.68,163200.0,13.5291,13.5787,13.3705,13.5589,163200.0
2007-11-29 10:00:00,13.67,13.73,13.61,13.62,176000.0,13.5489,13.6084,13.4895,13.4994,176000.0
2007-11-29 10:10:00,13.62,13.67,13.54,13.58,246000.0,13.4994,13.5489,13.4201,13.4597,246000.0
2007-11-29 10:20:00,13.58,13.58,13.5,13.52,129200.0,13.4597,13.4597,13.3804,13.4003,129200.0
2007-11-29 10:30:00,13.53,13.58,13.53,13.53,152000.0,13.4102,13.4597,13.4102,13.4102,152000.0
2007-11-29 10:40:00,13.51,13.63,13.45,13.54,160800.0,13.3904,13.5093,13.3309,13.4201,160800.0
2007-11-29 10:50:00,13.56,13.59,13.54,13.57,47600.0,13.4399,13.4697,13.4201,13.4498,47600.0
2007-11-29 11:00:00,13.58,13.68,13.56,13.61,144400.0,13.4597,13.5589,13.4399,13.4895,144400.0
2007-11-29 11:10:00,13.63,13.75,13.62,13.74,139600.0,13.5093,13.6282,13.4994,13.6183,139600.0
2007-11-29 11:20:00,13.74,13.76,13.66,13.69,186400.0,13.6183,13.6381,13.539,13.5688,186400.0
2007-11-29 11:30:00,13.7,13.74,13.69,13.7,96000.0,13.5787,13.6183,13.5688,13.5787,96000.0
2007-11-29 11:40:00,13.71,13.81,13.71,13.76,236000.0,13.5886,13.6877,13.5886,13.6381,236000.0
2007-11-29 11:50:00,13.77,13.87,13.76,13.83,232800.0,13.6481,13.7472,13.6381,13.7075,232800.0
2007-11-29 12:00:00,13.83,13.88,13.76,13.88,62000.0,13.7075,13.7571,13.6381,13.7571,62000.0
2007-11-29 12:10:00,13.88,13.88,13.78,13.78,56800.0,13.7571,13.7571,13.658,13.658,56800.0
2007-11-29 12:20:00,13.78,13.78,13.77,13.78,34400.0,13.658,13.658,13.6481,13.658,34400.0
2007-11-29 12:30:00,13.79,13.86,13.79,13.81,88000.0,13.6679,13.7373,13.6679,13.6877,88000.0
2007-11-29 12:40:00,13.81,13.84,13.71,13.71,70000.0,13.6877,13.7174,13.5886,13.5886,70000.0
2007-11-29 12:50:00,13.7,13.72,13.67,13.7,55600.0,13.5787,13.5985,13.5489,13.5787,55600.0
2007-11-29 13:00:00,13.71,13.75,13.69,13.72,53200.0,13.5886,13.6282,13.5688,13.5985,53200.0
2007-11-29 13:10:00,13.72,13.79,13.69,13.7,66400.0,13.5985,13.6679,13.5688,13.5787,66400.0
2007-11-29 13:20:00,13.72,13.74,13.69,13.7,79600.0,13.5985,13.6183,13.5688,13.5787,79600.0
2007-11-29 13:30:00,13.69,13.76,13.69,13.75,35600.0,13.5688,13.6381,13.5688,13.6282,35600.0
2007-11-29 13:40:00,13.75,13.75,13.66,13.69,130400.0,13.6282,13.6282,13.539,13.5688,130400.0
2007-11-29 13:50:00,13.67,13.75,13.67,13.75,59200.0,13.5489,13.6282,13.5489,13.6282,59200.0
2007-11-29 14:00:00,13.74,13.79,13.69,13.79,62800.0,13.6183,13.6679,13.5688,13.6679,62800.0
2007-11-29 14:10:00,13.78,13.83,13.77,13.8,98400.0,13.658,13.7075,13.6481,13.6778,98400.0
2007-11-29 14:20:00,13.81,13.85,13.76,13.83,100400.0,13.6877,13.7273,13.6381,13.7075,100400.0
2007-11-29 14:30:00,13.83,13.85,13.73,13.73,165200.0,13.7075,13.7273,13.6084,13.6084,165200.0
2007-11-29 14:40:00,13.74,13.8,13.71,13.72,121200.0,13.6183,13.6778,13.5886,13.5985,121200.0
2007-11-29 14:50:00,13.72,13.8,13.71,13.75,94000.0,13.5985,13.6778,13.5886,13.6282,94000.0
2007-11-29 15:00:00,13.75,13.81,13.75,13.81,103600.0,13.6282,13.6877,13.6282,13.6877,103600.0
2007-11-29 15:10:00,13.83,13.86,13.72,13.81,195200.0,13.7075,13.7373,13.5985,13.6877,195200.0
2007-11-29 15:20:00,13.81,13.84,13.72,13.78,142000.0,13.6877,13.7174,13.5985,13.658,142000.0
2007-11-29 15:30:00,13.79,13.86,13.74,13.82,121200.0,13.6679,13.7373,13.6183,13.6976,121200.0
2007-11-29 15:40:00,13.82,13.85,13.72,13.83,175200.0,13.6976,13.7273,13.5985,13.7075,175200.0
2007-11-29 15:50:00,13.85,13.85,13.78,13.79,285200.0,13.7273,13.7273,13.658,13.6679,285200.0
2007-11-30 09:30:00,13.9,14.35,13.82,14.17,356400.0,13.7769,14.2229,13.6976,14.0445,356400.0
2007-11-30 09:40:00,14.15,14.19,14.04,14.08,136400.0,14.0247,14.0643,13.9157,13.9553,136400.0
2007-11-30 09:50:00,14.09,14.11,13.99,14.02,91600.0,13.9652,13.985,13.8661,13.8958,91600.0
2007-11-30 10:00:00,14.03,14.06,13.92,13.98,125200.0,13.9058,13.9355,13.7967,13.8562,125200.0
2007-11-30 10:10:00,13.98,13.98,13.89,13.98,64400.0,13.8562,13.8562,13.767,13.8562,64400.0
2007-11-30 10:20:00,13.98,14.05,13.98,14.05,62400.0,13.8562,13.9256,13.8562,13.9256,62400.0
2007-11-30 10:30:00,14.05,14.13,14.05,14.12,108400.0,13.9256,14.0049,13.9256,13.995,108400.0
2007-11-30 10:40:00,14.13,14.19,14.09,14.1,185200.0,14.0049,14.0643,13.9652,13.9751,185200.0
2007-11-30 10:50:00,14.12,14.17,14.1,14.11,84000.0,13.995,14.0445,13.9751,13.985,84000.0
2007-11-30 11:00:00,14.11,14.14,14.07,14.1,150800.0,13.985,14.0148,13.9454,13.9751,150800.0
2007-11-30 11:10:00,14.11,14.18,14.08,14.13,240400.0,13.985,14.0544,13.9553,14.0049,240400.0
2007-11-30 11:20:00,14.13,14.13,14.02,14.04,198400.0,14.0049,14.0049,13.8958,13.9157,198400.0
2007-11-30 11:30:00,14.05,14.1,13.99,14.06,123600.0,13.9256,13.9751,13.8661,13.9355,123600.0
2007-11-30 11:40:00,14.08,14.15,14.05,14.05,132800.0,13.9553,14.0247,13.9256,13.9256,132800.0
2007-11-30 11:50:00,14.05,14.13,14.04,14.11,113600.0,13.9256,14.0049,13.9157,13.985,113600.0
2007-11-30 12:00:00,14.12,14.12,14.07,14.08,133600.0,13.995,13.995,13.9454,13.9553,133600.0
2007-11-30 12:10:00,14.09,14.25,14.08,14.22,242000.0,13.9652,14.1238,13.9553,14.0941,242000.0
2007-11-30 12:20:00,14.21,14.21,14.1,14.2,86000.0,14.0842,14.0842,13.9751,14.0742,86000.0
2007-11-30 12:30:00,14.2,14.23,14.2,14.22,85600.0,14.0742,14.104,14.0742,14.0941,85600.0
2007-11-30 12:40:00,14.23,14.29,14.23,14.28,119600.0,14.104,14.1635,14.104,14.1535,119600.0
2007-11-30 12:50:00,14.29,14.31,14.28,14.31,98800.0,14.1635,14.1833,14.1535,14.1833,98800.0
2007-11-30 13:00:00,14.31,14.43,14.31,14.34,386400.0,14.1833,14.3022,14.1833,14.213,386400.0
2007-11-30 13:10:00,14.34,14.36,14.2,14.2,114800.0,14.213,14.2328,14.0742,14.0742,114800.0
2007-11-30 13:20:00,14.21,14.34,14.21,14.33,96800.0,14.0842,14.213,14.0842,14.2031,96800.0
2007-11-30 13:30:00,14.34,14.36,14.33,14.34,43200.0,14.213,14.2328,14.2031,14.213,43200.0
2007-11-30 13:40:00,14.34,14.37,14.3,14.34,183600.0,14.213,14.2427,14.1734,14.213,183600.0
2007-11-30 13:50:00,14.34,14.42,14.34,14.4,446000.0,14.213,14.2923,14.213,14.2725,446000.0
2007-11-30 14:00:00,14.4,14.42,14.36,14.4,302000.0,14.2725,14.2923,14.2328,14.2725,302000.0
2007-11-30 14:10:00,14.4,14.43,14.36,14.37,381200.0,14.2725,14.3022,14.2328,14.2427,381200.0
2007-11-30 14:20:00,14.37,14.39,14.31,14.32,180000.0,14.2427,14.2626,14.1833,14.1932,180000.0
2007-11-30 14:30:00,14.33,14.39,14.33,14.38,145200.0,14.2031,14.2626,14.2031,14.2527,145200.0
2007-11-30 14:40:00,14.37,14.38,14.33,14.36,134000.0,14.2427,14.2527,14.2031,14.2328,134000.0
2007-11-30 14:50:00,14.37,14.38,14.29,14.32,230400.0,14.2427,14.2527,14.1635,14.1932,230400.0
2007-11-30 15:00:00,14.32,14.37,14.25,14.28,308000.0,14.1932,14.2427,14.1238,14.1535,308000.0
2007-11-30 15:10:00,14.29,14.31,14.22,14.31,341600.0,14.1635,14.1833,14.0941,14.1833,341600.0
2007-11-30 15:20:00,14.31,14.34,14.28,14.33,283600.0,14.1833,14.213,14.1535,14.2031,283600.0
2007-11-30 15:30:00,14.33,14.34,14.17,14.22,296800.0,14.2031,14.213,14.0445,14.0941,296800.0
2007-11-30 15:40:00,14.21,14.37,14.2,14.36,700800.0,14.0842,14.2427,14.0742,14.2328,700800.0
2007-11-30 15:50:00,14.37,14.4,14.15,14.16,3246800.0,14.2427,14.2725,14.0247,14.0346,3246800.0
2007-12-03 09:30:00,14.2,14.2,13.72,13.83,311600.0,14.0742,14.0742,13.5985,13.7075,311600.0
2007-12-03 09:40:00,13.85,13.96,13.72,13.75,411600.0,13.7273,13.8364,13.5985,13.6282,411600.0
2007-12-03 09:50:00,13.76,13.77,13.55,13.58,274000.0,13.6381,13.6481,13.43,13.4597,274000.0
2007-12-03 10:00:00,13.59,13.75,13.53,13.54,161200.0,13.4697,13.6282,13.4102,13.4201,161200.0
2007-12-03 10:10:00,13.54,13.71,13.53,13.69,171600.0,13.4201,13.5886,13.4102,13.5688,171600.0
2007-12-03 10:20:00,13.7,13.71,13.59,13.61,168000.0,13.5787,13.5886,13.4697,13.4895,168000.0
2007-12-03 10:30:00,13.61,13.78,13.6,13.77,168400.0,13.4895,13.658,13.4796,13.6481,168400.0
2007-12-03 10:40:00,13.76,13.88,13.76,13.81,155200.0,13.6381,13.7571,13.6381,13.6877,155200.0
2007-12-03 10:50:00,13.81,13.9,13.8,13.9,99200.0,13.6877,13.7769,13.6778,13.7769,99200.0
2007-12-03 11:00:00,13.89,14.02,13.89,14.01,188000.0,13.767,13.8958,13.767,13.8859,188000.0
2007-12-03 11:10:00,14.01,14.05,13.97,14.01,129200.0,13.8859,13.9256,13.8463,13.8859,129200.0
2007-12-03 11:20:00,14.01,14.08,14.0,14.04,112400.0,13.8859,13.9553,13.876,13.9157,112400.0
2007-12-03 11:30:00,14.04,14.1,14.02,14.09,71200.0,13.9157,13.9751,13.8958,13.9652,71200.0
2007-12-03 11:40:00,14.09,14.22,14.09,14.22,153200.0,13.9652,14.0941,13.9652,14.0941,153200.0
2007-12-03 11:50:00,14.21,14.22,14.19,14.19,78000.0,14.0842,14.0941,14.0643,14.0643,78000.0
2007-12-03 12:00:00,14.2,14.2,14.13,14.13,68400.0,14.0742,14.0742,14.0049,14.0049,68400.0
2007-12-03 12:10:00,14.13,14.22,14.13,14.21,66000.0,14.0049,14.0941,14.0049,14.0842,66000.0
2007-12-03 12:20:00,14.21,14.22,14.11,14.12,67600.0,14.0842,14.0941,13.985,13.995,67600.0
2007-12-03 12:30:00,14.12,14.12,14.09,14.12,68800.0,13.995,13.995,13.9652,13.995,68800.0
2007-12-03 12:40:00,14.13,14.15,14.12,14.15,29200.0,14.0049,14.0247,13.995,14.0247,29200.0
2007-12-03 12:50:00,14.14,14.22,14.14,14.15,96800.0,14.0148,14.0941,14.0148,14.0247,96800.0
2007-12-03 13:00:00,14.15,14.21,14.13,14.21,66400.0,14.0247,14.0842,14.0049,14.0842,66400.0
2007-12-03 13:10:00,14.2,14.23,14.19,14.22,62800.0,14.0742,14.104,14.0643,14.0941,62800.0
2007-12-03 13:20:00,14.22,14.31,14.21,14.27,159200.0,14.0941,14.1833,14.0842,14.1436,159200.0
2007-12-03 13:30:00,14.26,14.29,14.24,14.27,150400.0,14.1337,14.1635,14.1139,14.1436,150400.0
2007-12-03 13:40:00,14.27,14.31,14.25,14.31,131200.0,14.1436,14.1833,14.1238,14.1833,131200.0
2007-12-03 13:50:00,14.3,14.31,14.2,14.2,92000.0,14.1734,14.1833,14.0742,14.0742,92000.0
2007-12-03 14:00:00,14.2,14.23,14.15,14.16,52800.0,14.0742,14.104,14.0247,14.0346,52800.0
2007-12-03 14:10:00,14.15,14.15,14.04,14.06,95200.0,14.0247,14.0247,13.9157,13.9355,95200.0
2007-12-03 14:20:00,14.05,14.15,14.05,14.09,134800.0,13.9256,14.0247,13.9256,13.9652,134800.0
2007-12-03 14:30:00,14.09,14.1,14.06,14.09,180400.0,13.9652,13.9751,13.9355,13.9652,180400.0
2007-12-03 14:40:00,14.09,14.12,14.06,14.12,109600.0,13.9652,13.995,13.9355,13.995,109600.0
2007-12-03 14:50:00,14.12,14.13,14.06,14.06,79600.0,13.995,14.0049,13.9355,13.9355,79600.0
2007-12-03 15:00:00,14.06,14.11,14.02,14.02,147200.0,13.9355,13.985,13.8958,13.8958,147200.0
2007-12-03 15:10:00,14.02,14.06,13.98,14.05,147200.0,13.8958,13.9355,13.8562,13.9256,147200.0
2007-12-03 15:20:00,14.04,14.08,13.97,14.0,230000.0,13.9157,13.9553,13.8463,13.876,230000.0
2007-12-03 15:30:00,14.0,14.03,13.94,13.95,243200.0,13.876,13.9058,13.8166,13.8265,243200.0
2007-12-03 15:40:00,13.95,13.99,13.86,13.9,203600.0,13.8265,13.8661,13.7373,13.7769,203600.0
2007-12-03 15:50:00,13.89,13.95,13.86,13.93,284800.0,13.767,13.8265,13.7373,13.8066,284800.0
2007-12-04 09:30:00,13.79,13.89,13.72,13.74,81600.0,13.6679,13.767,13.5985,13.6183,81600.0
2007-12-04 09:40:00,13.73,13.84,13.73,13.84,98000.0,13.6084,13.7174,13.6084,13.7174,98000.0
2007-12-04 09:50:00,13.82,13.87,13.76,13.83,105600.0,13.6976,13.7472,13.6381,13.7075,105600.0
2007-12-04 10:00:00,13.83,13.87,13.75,13.76,104000.0,13.7075,13.7472,13.6282,13.6381,104000.0
2007-12-04 10:10:00,13.77,13.82,13.76,13.79,72800.0,13.6481,13.6976,13.6381,13.6679,72800.0
2007-12-04 10:20:00,13.78,13.86,13.75,13.86,52000.0,13.658,13.7373,13.6282,13.7373,52000.0
2007-12-04 10:30:00,13.86,13.88,13.84,13.87,56800.0,13.7373,13.7571,13.7174,13.7472,56800.0
2007-12-04 10:40:00,13.88,13.88,13.81,13.84,56400.0,13.7571,13.7571,13.6877,13.7174,56400.0
2007-12-04 10:50:00,13.85,13.96,13.84,13.93,297200.0,13.7273,13.8364,13.7174,13.8066,297200.0
2007-12-04 11:00:00,13.93,13.96,13.9,13.92,156000.0,13.8066,13.8364,13.7769,13.7967,156000.0
2007-12-04 11:10:00,13.93,13.94,13.92,13.92,36000.0,13.8066,13.8166,13.7967,13.7967,36000.0
2007-12-04 11:20:00,13.92,13.94,13.89,13.89,34800.0,13.7967,13.8166,13.767,13.767,34800.0
2007-12-04 11:30:00,13.89,13.89,13.78,13.81,52800.0,13.767,13.767,13.658,13.6877,52800.0
2007-12-04 11:40:00,13.81,13.86,13.79,13.86,26000.0,13.6877,13.7373,13.6679,13.7373,26000.0
2007-12-04 11:50:00,13.86,13.92,13.85,13.88,34800.0,13.7373,13.7967,13.7273,13.7571,34800.0
2007-12-04 12:00:00,13.88,13.88,13.84,13.85,71200.0,13.7571,13.7571,13.7174,13.7273,71200.0
2007-12-04 12:10:00,13.86,13.86,13.81,13.83,62400.0,13.7373,13.7373,13.6877,13.7075,62400.0
2007-12-04 12:20:00,13.83,13.84,13.77,13.79,93600.0,13.7075,13.7174,13.6481,13.6679,93600.0
2007-12-04 12:30:00,13.79,13.84,13.78,13.83,26000.0,13.6679,13.7174,13.658,13.7075,26000.0
2007-12-04 12:40:00,13.83,13.88,13.82,13.87,82800.0,13.7075,13.7571,13.6976,13.7472,82800.0
2007-12-04 12:50:00,13.87,13.88,13.86,13.88,56800.0,13.7472,13.7571,13.7373,13.7571,56800.0
2007-12-04 13:00:00,13.88,13.89,13.72,13.78,698800.0,13.7571,13.767,13.5985,13.658,698800.0
2007-12-04 13:10:00,13.77,13.87,13.77,13.83,236000.0,13.6481,13.7472,13.6481,13.7075,236000.0
2007-12-04 13:20:00,13.84,13.85,13.81,13.84,49600.0,13.7174,13.7273,13.6877,13.7174,49600.0
2007-12-04 13:30:00,13.84,13.94,13.84,13.9,108000.0,13.7174,13.8166,13.7174,13.7769,108000.0
2007-12-04 13:40:00,13.9,13.95,13.88,13.94,72400.0,13.7769,13.8265,13.7571,13.8166,72400.0
2007-12-04 13:50:00,13.94,13.94,13.93,13.93,62800.0,13.8166,13.8166,13.8066,13.8066,62800.0
2007-12-04 14:00:00,13.94,13.94,13.86,13.88,51600.0,13.8166,13.8166,13.7373,13.7571,51600.0
2007-12-04 14:10:00,13.88,13.88,13.85,13.87,38400.0,13.7571,13.7571,13.7273,13.7472,38400.0
2007-12-04 14:20:00,13.87,13.88,13.84,13.87,45600.0,13.7472,13.7571,13.7174,13.7472,45600.0
2007-12-04 14:30:00,13.87,13.88,13.81,13.81,56800.0,13.7472,13.7571,13.6877,13.6877,56800.0
2007-12-04 14:40:00,13.81,13.83,13.78,13.82,47200.0,13.6877,13.7075,13.658,13.6976,47200.0
2007-12-04 14:50:00,13.82,13.86,13.81,13.86,50800.0,13.6976,13.7373,13.6877,13.7373,50800.0
2007-12-04 15:00:00,13.85,13.85,13.78,13.81,65600.0,13.7273,13.7273,13.658,13.6877,65600.0
2007-12-04 15:10:00,13.81,13.86,13.8,13.86,91600.0,13.6877,13.7373,13.6778,13.7373,91600.0
2007-12-04 15:20:00,13.85,13.92,13.85,13.87,90800.0,13.7273,13.7967,13.7273,13.7472,90800.0
2007-12-04 15:30:00,13.87,13.9,13.83,13.86,96800.0,13.7472,13.7769,13.7075,13.7373,96800.0
2007-12-04 15:40:00,13.87,13.89,13.86,13.89,151200.0,13.7472,13.767,13.7373,13.767,151200.0
2007-12-04 15:50:00,13.89,13.89,13.78,13.81,205200.0,13.767,13.767,13.658,13.6877,205200.0
2007-12-05 09:30:00,14.0,14.03,13.9,13.99,510800.0,13.876,13.9058,13.7769,13.8661,510800.0
2007-12-05 09:40:00,13.97,13.97,13.81,13.85,136400.0,13.8463,13.8463,13.6877,13.7273,136400.0
2007-12-05 09:50:00,13.83,13.94,13.81,13.9,151600.0,13.7075,13.8166,13.6877,13.7769,151600.0
2007-12-05 10:00:00,13.92,13.95,13.91,13.93,108800.0,13.7967,13.8265,13.7868,13.8066,108800.0
2007-12-05 10:10:00,13.93,13.93,13.9,13.92,87200.0,13.8066,13.8066,13.7769,13.7967,87200.0
2007-12-05 10:20:00,13.93,13.93,13.89,13.9,29600.0,13.8066,13.8066,13.767,13.7769,29600.0
2007-12-05 10:30:00,13.91,13.95,13.9,13.94,130800.0,13.7868,13.8265,13.7769,13.8166,130800.0
2007-12-05 10:40:00,13.94,14.0,13.93,14.0,320800.0,13.8166,13.876,13.8066,13.876,320800.0
2007-12-05 10:50:00,14.0,14.04,13.93,14.0,243200.0,13.876,13.9157,13.8066,13.876,243200.0
2007-12-05 11:00:00,14.0,14.02,13.98,13.98,172400.0,13.876,13.8958,13.8562,13.8562,172400.0
2007-12-05 11:10:00,13.99,14.05,13.96,14.0,229200.0,13.8661,13.9256,13.8364,13.876,229200.0
2007-12-05 11:20:00,14.0,14.13,14.0,14.11,144800.0,13.876,14.0049,13.876,13.985,144800.0
2007-12-05 11:30:00,14.12,14.22,14.09,14.13,189600.0,13.995,14.0941,13.9652,14.0049,189600.0
2007-12-05 11:40:00,14.13,14.14,14.06,14.08,61200.0,14.0049,14.0148,13.9355,13.9553,61200.0
2007-12-05 11:50:00,14.07,14.08,14.02,14.05,47200.0,13.9454,13.9553,13.8958,13.9256,47200.0
2007-12-05 12:00:00,14.03,14.15,14.02,14.07,65200.0,13.9058,14.0247,13.8958,13.9454,65200.0
2007-12-05 12:10:00,14.06,14.1,14.01,14.01,58400.0,13.9355,13.9751,13.8859,13.8859,58400.0
2007-12-05 12:20:00,14.02,14.03,13.96,13.99,54400.0,13.8958,13.9058,13.8364,13.8661,54400.0
2007-12-05 12:30:00,13.99,14.13,13.99,14.11,113600.0,13.8661,14.0049,13.8661,13.985,113600.0
2007-12-05 12:40:00,14.1,14.17,14.09,14.16,106800.0,13.9751,14.0445,13.9652,14.0346,106800.0
2007-12-05 12:50:00,14.16,14.16,14.09,14.12,31200.0,14.0346,14.0346,13.9652,13.995,31200.0
2007-12-05 13:00:00,14.11,14.13,14.05,14.09,64400.0,13.985,14.0049,13.9256,13.9652,64400.0
2007-12-05 13:10:00,14.08,14.08,14.03,14.05,21600.0,13.9553,13.9553,13.9058,13.9256,21600.0
2007-12-05 13:20:00,14.04,14.05,14.03,14.03,16000.0,13.9157,13.9256,13.9058,13.9058,16000.0
2007-12-05 13:30:00,14.05,14.06,14.05,14.05,30400.0,13.9256,13.9355,13.9256,13.9256,30400.0
2007-12-05 13:40:00,14.05,14.08,14.03,14.05,59200.0,13.9256,13.9553,13.9058,13.9256,59200.0
2007-12-05 13:50:00,14.05,14.05,14.01,14.01,46000.0,13.9256,13.9256,13.8859,13.8859,46000.0
2007-12-05 14:00:00,14.02,14.07,14.01,14.04,52800.0,13.8958,13.9454,13.8859,13.9157,52800.0
2007-12-05 14:10:00,14.04,14.07,13.99,14.02,78400.0,13.9157,13.9454,13.8661,13.8958,78400.0
2007-12-05 14:20:00,14.02,14.02,13.91,13.94,51200.0,13.8958,13.8958,13.7868,13.8166,51200.0
2007-12-05 14:30:00,13.94,13.99,13.93,13.93,48000.0,13.8166,13.8661,13.8066,13.8066,48000.0
2007-12-05 14:40:00,13.94,13.94,13.9,13.93,32400.0,13.8166,13.8166,13.7769,13.8066,32400.0
2007-12-05 14:50:00,13.94,13.94,13.83,13.87,123600.0,13.8166,13.8166,13.7075,13.7472,123600.0
2007-12-05 15:00:00,13.88,13.88,13.84,13.87,90400.0,13.7571,13.7571,13.7174,13.7472,90400.0
2007-12-05 15:10:00,13.87,13.97,13.86,13.97,99600.0,13.7472,13.8463,13.7373,13.8463,99600.0
2007-12-05 15:20:00,13.97,13.97,13.92,13.93,74400.0,13.8463,13.8463,13.7967,13.8066,74400.0
2007-12-05 15:30:00,13.93,13.99,13.9,13.99,90000.0,13.8066,13.8661,13.7769,13.8661,90000.0
2007-12-05 15:40:00,14.0,14.01,13.96,14.0,158000.0,13.876,13.8859,13.8364,13.876,158000.0
2007-12-05 15:50:00,13.99,14.01,13.97,13.99,181200.0,13.8661,13.8859,13.8463,13.8661,181200.0
2007-12-06 09:30:00,13.95,14.05,13.85,13.89,180000.0,13.8265,13.9256,13.7273,13.767,180000.0
2007-12-06 09:40:00,13.89,14.01,13.86,14.01,225600.0,13.767,13.8859,13.7373,13.8859,225600.0
2007-12-06 09:50:00,14.01,14.05,13.87,13.88,160400.0,13.8859,13.9256,13.7472,13.7571,160400.0
2007-12-06 10:00:00,13.89,13.9,13.81,13.84,96800.0,13.767,13.7769,13.6877,13.7174,96800.0
2007-12-06 10:10:00,13.83,13.92,13.83,13.9,93200.0,13.7075,13.7967,13.7075,13.7769,93200.0
2007-12-06 10:20:00,13.9,13.9,13.83,13.84,49600.0,13.7769,13.7769,13.7075,13.7174,49600.0
2007-12-06 10:30:00,13.83,13.89,13.83,13.87,65200.0,13.7075,13.767,13.7075,13.7472,65200.0
2007-12-06 10:40:00,13.87,13.9,13.84,13.9,50400.0,13.7472,13.7769,13.7174,13.7769,50400.0
2007-12-06 10:50:00,13.9,13.97,13.9,13.97,65200.0,13.7769,13.8463,13.7769,13.8463,65200.0
2007-12-06 11:00:00,13.98,13.98,13.89,13.96,78800.0,13.8562,13.8562,13.767,13.8364,78800.0
2007-12-06 11:10:00,13.95,13.97,13.94,13.95,44400.0,13.8265,13.8463,13.8166,13.8265,44400.0
2007-12-06 11:20:00,13.95,13.98,13.94,13.95,32000.0,13.8265,13.8562,13.8166,13.8265,32000.0
2007-12-06 11:30:00,13.95,13.95,13.9,13.92,75200.0,13.8265,13.8265,13.7769,13.7967,75200.0
2007-12-06 11:40:00,13.92,14.01,13.91,13.98,111600.0,13.7967,13.8859,13.7868,13.8562,111600.0
2007-12-06 11:50:00,13.99,14.1,13.99,14.09,119600.0,13.8661,13.9751,13.8661,13.9652,119600.0
2007-12-06 12:00:00,14.08,14.12,14.08,14.1,55600.0,13.9553,13.995,13.9553,13.9751,55600.0
2007-12-06 12:10:00,14.1,14.1,14.06,14.07,28800.0,13.9751,13.9751,13.9355,13.9454,28800.0
2007-12-06 12:20:00,14.07,14.1,14.05,14.07,68000.0,13.9454,13.9751,13.9256,13.9454,68000.0
2007-12-06 12:30:00,14.07,14.08,14.05,14.05,33200.0,13.9454,13.9553,13.9256,13.9256,33200.0
2007-12-06 12:40:00,14.05,14.08,14.05,14.05,28000.0,13.9256,13.9553,13.9256,13.9256,28000.0
2007-12-06 12:50:00,14.05,14.06,14.02,14.05,34800.0,13.9256,13.9355,13.8958,13.9256,34800.0
2007-12-06 13:00:00,14.05,14.11,14.04,14.06,121600.0,13.9256,13.985,13.9157,13.9355,121600.0
2007-12-06 13:10:00,14.06,14.09,14.06,14.09,39600.0,13.9355,13.9652,13.9355,13.9652,39600.0
2007-12-06 13:20:00,14.1,14.12,14.08,14.1,33200.0,13.9751,13.995,13.9553,13.9751,33200.0
2007-12-06 13:30:00,14.09,14.12,14.09,14.11,118400.0,13.9652,13.995,13.9652,13.985,118400.0
2007-12-06 13:40:00,14.11,14.12,14.1,14.11,15600.0,13.985,13.995,13.9751,13.985,15600.0
2007-12-06 13:50:00,14.11,14.11,14.06,14.06,17600.0,13.985,13.985,13.9355,13.9355,17600.0
2007-12-06 14:00:00,14.07,14.1,14.04,14.08,86800.0,13.9454,13.9751,13.9157,13.9553,86800.0
2007-12-06 14:10:00,14.07,14.13,14.06,14.13,136000.0,13.9454,14.0049,13.9355,14.0049,136000.0
2007-12-06 14:20:00,14.14,14.19,14.12,14.13,114800.0,14.0148,14.0643,13.995,14.0049,114800.0
2007-12-06 14:30:00,14.12,14.18,14.1,14.18,47600.0,13.995,14.0544,13.9751,14.0544,47600.0
2007-12-06 14:40:00,14.17,14.21,14.17,14.2,36400.0,14.0445,14.0842,14.0445,14.0742,36400.0
2007-12-06 14:50:00,14.2,14.21,14.18,14.19,28000.0,14.0742,14.0842,14.0544,14.0643,28000.0
2007-12-06 15:00:00,14.19,14.24,14.19,14.22,108400.0,14.0643,14.1139,14.0643,14.0941,108400.0
2007-12-06 15:10:00,14.22,14.26,14.15,14.15,245600.0,14.0941,14.1337,14.0247,14.0247,245600.0
2007-12-06 15:20:00,14.14,14.16,14.1,14.14,179200.0,14.0148,14.0346,13.9751,14.0148,179200.0
2007-12-06 15:30:00,14.13,14.13,14.04,14.13,160000.0,14.0049,14.0049,13.9157,14.0049,160000.0
2007-12-06 15:40:00,14.12,14.18,13.98,14.13,450000.0,13.995,14.0544,13.8562,14.0049,450000.0
2007-12-06 15:50:00,14.13,14.22,14.06,14.13,385600.0,14.0049,14.0941,13.9355,14.0049,385600.0
2007-12-07 09:30:00,14.27,14.57,14.13,14.4,715600.0,14.1436,14.441,14.0049,14.2725,715600.0
2007-12-07 09:40:00,14.42,14.79,14.41,14.68,733600.0,14.2923,14.659,14.2824,14.55,733600.0
2007-12-07 09:50:00,14.68,14.75,14.58,14.64,467200.0,14.55,14.6194,14.4509,14.5104,467200.0
2007-12-07 10:00:00,14.64,14.73,14.34,14.36,580000.0,14.5104,14.5996,14.213,14.2328,580000.0
2007-12-07 10:10:00,14.36,14.42,14.29,14.4,596400.0,14.2328,14.2923,14.1635,14.2725,596400.0
2007-12-07 10:20:00,14.4,14.41,14.22,14.22,198800.0,14.2725,14.2824,14.0941,14.0941,198800.0
2007-12-07 10:30:00,14.22,14.48,14.15,14.47,229200.0,14.0941,14.3518,14.0247,14.3419,229200.0
2007-12-07 10:40:00,14.48,14.5,14.34,14.4,180400.0,14.3518,14.3716,14.213,14.2725,180400.0
2007-12-07 10:50:00,14.39,14.47,14.38,14.44,94000.0,14.2626,14.3419,14.2527,14.3121,94000.0
2007-12-07 11:00:00,14.43,14.5,14.36,14.42,306000.0,14.3022,14.3716,14.2328,14.2923,306000.0
2007-12-07 11:10:00,14.41,14.44,14.38,14.38,57600.0,14.2824,14.3121,14.2527,14.2527,57600.0
2007-12-07 11:20:00,14.38,14.46,14.37,14.44,94400.0,14.2527,14.3319,14.2427,14.3121,94400.0
2007-12-07 11:30:00,14.43,14.47,14.43,14.45,51200.0,14.3022,14.3419,14.3022,14.322,51200.0
2007-12-07 11:40:00,14.45,14.5,14.45,14.5,104800.0,14.322,14.3716,14.322,14.3716,104800.0
2007-12-07 11:50:00,14.49,14.51,14.44,14.44,143200.0,14.3617,14.3815,14.3121,14.3121,143200.0
2007-12-07 12:00:00,14.44,14.45,14.39,14.44,126800.0,14.3121,14.322,14.2626,14.3121,126800.0
2007-12-07 12:10:00,14.44,14.5,14.43,14.46,162400.0,14.3121,14.3716,14.3022,14.3319,162400.0
2007-12-07 12:20:00,14.45,14.47,14.45,14.45,24400.0,14.322,14.3419,14.322,14.322,24400.0
2007-12-07 12:30:00,14.46,14.48,14.42,14.44,37200.0,14.3319,14.3518,14.2923,14.3121,37200.0
2007-12-07 12:40:00,14.45,14.47,14.44,14.46,50800.0,14.322,14.3419,14.3121,14.3319,50800.0
2007-12-07 12:50:00,14.47,14.49,14.36,14.36,241600.0,14.3419,14.3617,14.2328,14.2328,241600.0
2007-12-07 13:00:00,14.36,14.37,14.27,14.35,113600.0,14.2328,14.2427,14.1436,14.2229,113600.0
2007-12-07 13:10:00,14.36,14.4,14.28,14.38,147600.0,14.2328,14.2725,14.1535,14.2527,147600.0
2007-12-07 13:20:00,14.37,14.38,14.33,14.34,157200.0,14.2427,14.2527,14.2031,14.213,157200.0
2007-12-07 13:30:00,14.35,14.36,14.24,14.34,157200.0,14.2229,14.2328,14.1139,14.213,157200.0
2007-12-07 13:40:00,14.35,14.39,14.33,14.38,52400.0,14.2229,14.2626,14.2031,14.2527,52400.0
2007-12-07 13:50:00,14.4,14.45,14.35,14.37,51600.0,14.2725,14.322,14.2229,14.2427,51600.0
2007-12-07 14:00:00,14.37,14.47,14.36,14.43,44000.0,14.2427,14.3419,14.2328,14.3022,44000.0
2007-12-07 14:10:00,14.43,14.45,14.37,14.37,43600.0,14.3022,14.322,14.2427,14.2427,43600.0
2007-12-07 14:20:00,14.37,14.47,14.37,14.46,139200.0,14.2427,14.3419,14.2427,14.3319,139200.0
2007-12-07 14:30:00,14.46,14.52,14.46,14.51,93600.0,14.3319,14.3914,14.3319,14.3815,93600.0
2007-12-07 14:40:00,14.5,14.53,14.46,14.53,75600.0,14.3716,14.4013,14.3319,14.4013,75600.0
2007-12-07 14:50:00,14.52,14.55,14.51,14.54,138400.0,14.3914,14.4211,14.3815,14.4112,138400.0
2007-12-07 15:00:00,14.54,14.55,14.43,14.47,138400.0,14.4112,14.4211,14.3022,14.3419,138400.0
2007-12-07 15:10:00,14.48,14.51,14.44,14.45,192000.0,14.3518,14.3815,14.3121,14.322,192000.0
2007-12-07 15:20:00,14.46,14.48,14.38,14.44,173200.0,14.3319,14.3518,14.2527,14.3121,173200.0
2007-12-07 15:30:00,14.44,14.47,14.4,14.43,115600.0,14.3121,14.3419,14.2725,14.3022,115600.0
2007-12-07 15:40:00,14.42,14.49,14.34,14.46,254800.0,14.2923,14.3617,14.213,14.3319,254800.0
2007-12-07 15:50:00,14.46,14.47,14.36,14.46,262000.0,14.3319,14.3419,14.2328,14.3319,262000.0
2007-12-10 09:30:00,14.53,14.53,14.35,14.37,97200.0,14.4013,14.4013,14.2229,14.2427,97200.0
2007-12-10 09:40:00,14.37,14.48,14.36,14.46,56800.0,14.2427,14.3518,14.2328,14.3319,56800.0
2007-12-10 09:50:00,14.47,14.48,14.35,14.43,68000.0,14.3419,14.3518,14.2229,14.3022,68000.0
2007-12-10 10:00:00,14.45,14.49,14.43,14.49,25200.0,14.322,14.3617,14.3022,14.3617,25200.0
2007-12-10 10:10:00,14.48,14.49,14.43,14.47,128800.0,14.3518,14.3617,14.3022,14.3419,128800.0
2007-12-10 10:20:00,14.47,14.47,14.28,14.3,132800.0,14.3419,14.3419,14.1535,14.1734,132800.0
2007-12-10 10:30:00,14.3,14.33,14.28,14.3,39200.0,14.1734,14.2031,14.1535,14.1734,39200.0
2007-12-10 10:40:00,14.31,14.37,14.3,14.33,40400.0,14.1833,14.2427,14.1734,14.2031,40400.0
2007-12-10 10:50:00,14.32,14.34,14.26,14.27,62400.0,14.1932,14.213,14.1337,14.1436,62400.0
2007-12-10 11:00:00,14.27,14.3,14.06,14.18,132000.0,14.1436,14.1734,13.9355,14.0544,132000.0
2007-12-10 11:10:00,14.2,14.35,14.2,14.35,89200.0,14.0742,14.2229,14.0742,14.2229,89200.0
2007-12-10 11:20:00,14.35,14.36,14.28,14.31,76000.0,14.2229,14.2328,14.1535,14.1833,76000.0
2007-12-10 11:30:00,14.31,14.31,14.21,14.24,63200.0,14.1833,14.1833,14.0842,14.1139,63200.0
2007-12-10 11:40:00,14.25,14.35,14.25,14.34,56000.0,14.1238,14.2229,14.1238,14.213,56000.0
2007-12-10 11:50:00,14.34,14.42,14.31,14.34,59200.0,14.213,14.2923,14.1833,14.213,59200.0
2007-12-10 12:00:00,14.34,14.42,14.32,14.36,90400.0,14.213,14.2923,14.1932,14.2328,90400.0
2007-12-10 12:10:00,14.36,14.4,14.31,14.35,110400.0,14.2328,14.2725,14.1833,14.2229,110400.0
2007-12-10 12:20:00,14.36,14.41,14.34,14.37,94400.0,14.2328,14.2824,14.213,14.2427,94400.0
2007-12-10 12:30:00,14.37,14.42,14.36,14.41,67600.0,14.2427,14.2923,14.2328,14.2824,67600.0
2007-12-10 12:40:00,14.4,14.48,14.4,14.44,70800.0,14.2725,14.3518,14.2725,14.3121,70800.0
2007-12-10 12:50:00,14.45,14.47,14.42,14.42,49600.0,14.322,14.3419,14.2923,14.2923,49600.0
2007-12-10 13:00:00,14.43,14.49,14.42,14.49,78000.0,14.3022,14.3617,14.2923,14.3617,78000.0
2007-12-10 13:10:00,14.48,14.49,14.47,14.48,35200.0,14.3518,14.3617,14.3419,14.3518,35200.0
2007-12-10 13:20:00,14.49,14.49,14.43,14.43,18800.0,14.3617,14.3617,14.3022,14.3022,18800.0
2007-12-10 13:30:00,14.43,14.44,14.38,14.44,60400.0,14.3022,14.3121,14.2527,14.3121,60400.0
2007-12-10 13:40:00,14.44,14.46,14.4,14.43,108400.0,14.3121,14.3319,14.2725,14.3022,108400.0
2007-12-10 13:50:00,14.43,14.45,14.36,14.37,131600.0,14.3022,14.322,14.2328,14.2427,131600.0
2007-12-10 14:00:00,14.35,14.39,14.33,14.38,166400.0,14.2229,14.2626,14.2031,14.2527,166400.0
2007-12-10 14:10:00,14.37,14.42,14.36,14.37,177600.0,14.2427,14.2923,14.2328,14.2427,177600.0
2007-12-10 14:20:00,14.38,14.45,14.37,14.44,103200.0,14.2527,14.322,14.2427,14.3121,103200.0
2007-12-10 14:30:00,14.44,14.49,14.4,14.4,195600.0,14.3121,14.3617,14.2725,14.2725,195600.0
2007-12-10 14:40:00,14.41,14.46,14.4,14.4,168400.0,14.2824,14.3319,14.2725,14.2725,168400.0
2007-12-10 14:50:00,14.4,14.45,14.36,14.42,182000.0,14.2725,14.322,14.2328,14.2923,182000.0
2007-12-10 15:00:00,14.41,14.47,14.4,14.47,220000.0,14.2824,14.3419,14.2725,14.3419,220000.0
2007-12-10 15:10:00,14.47,14.48,14.45,14.47,152800.0,14.3419,14.3518,14.322,14.3419,152800.0
2007-12-10 15:20:00,14.47,14.49,14.41,14.41,218800.0,14.3419,14.3617,14.2824,14.2824,218800.0
2007-12-10 15:30:00,14.42,14.43,14.38,14.41,190000.0,14.2923,14.3022,14.2527,14.2824,190000.0
2007-12-10 15:40:00,14.42,14.45,14.4,14.44,247600.0,14.2923,14.322,14.2725,14.3121,247600.0
2007-12-10 15:50:00,14.44,14.46,14.4,14.44,350800.0,14.3121,14.3319,14.2725,14.3121,350800.0
2007-12-11 09:30:00,14.27,14.47,14.27,14.31,160000.0,14.1436,14.3419,14.1436,14.1833,160000.0
2007-12-11 09:40:00,14.31,14.49,14.3,14.44,118800.0,14.1833,14.3617,14.1734,14.3121,118800.0
2007-12-11 09:50:00,14.43,14.58,14.43,14.52,73200.0,14.3022,14.4509,14.3022,14.3914,73200.0
2007-12-11 10:00:00,14.53,14.67,14.52,14.66,115200.0,14.4013,14.5401,14.3914,14.5302,115200.0
2007-12-11 10:10:00,14.67,14.7,14.6,14.62,144000.0,14.5401,14.5698,14.4707,14.4905,144000.0
2007-12-11 10:20:00,14.61,14.68,14.6,14.68,140000.0,14.4806,14.55,14.4707,14.55,140000.0
2007-12-11 10:30:00,14.68,14.8,14.67,14.79,197200.0,14.55,14.6689,14.5401,14.659,197200.0
2007-12-11 10:40:00,14.79,14.86,14.78,14.81,170800.0,14.659,14.7284,14.6491,14.6788,170800.0
2007-12-11 10:50:00,14.8,14.89,14.8,14.87,180800.0,14.6689,14.7581,14.6689,14.7383,180800.0
2007-12-11 11:00:00,14.88,14.89,14.83,14.87,316400.0,14.7482,14.7581,14.6987,14.7383,316400.0
2007-12-11 11:10:00,14.87,14.89,14.83,14.85,166000.0,14.7383,14.7581,14.6987,14.7185,166000.0
2007-12-11 11:20:00,14.85,14.88,14.83,14.88,112000.0,14.7185,14.7482,14.6987,14.7482,112000.0
2007-12-11 11:30:00,14.88,14.88,14.84,14.84,84000.0,14.7482,14.7482,14.7086,14.7086,84000.0
2007-12-11 11:40:00,14.84,14.96,14.84,14.93,215200.0,14.7086,14.8275,14.7086,14.7978,215200.0
2007-12-11 11:50:00,14.94,14.94,14.88,14.88,115200.0,14.8077,14.8077,14.7482,14.7482,115200.0
2007-12-11 12:00:00,14.88,14.89,14.81,14.83,125600.0,14.7482,14.7581,14.6788,14.6987,125600.0
2007-12-11 12:10:00,14.82,14.82,14.7,14.71,108400.0,14.6888,14.6888,14.5698,14.5797,108400.0
2007-12-11 12:20:00,14.73,14.79,14.7,14.74,84800.0,14.5996,14.659,14.5698,14.6095,84800.0
2007-12-11 12:30:00,14.74,14.78,14.74,14.75,68400.0,14.6095,14.6491,14.6095,14.6194,68400.0
2007-12-11 12:40:00,14.76,14.79,14.76,14.79,195200.0,14.6293,14.659,14.6293,14.659,195200.0
2007-12-11 12:50:00,14.79,14.81,14.78,14.79,99600.0,14.659,14.6788,14.6491,14.659,99600.0
2007-12-11 13:00:00,14.79,14.79,14.75,14.78,104800.0,14.659,14.659,14.6194,14.6491,104800.0
2007-12-11 13:10:00,14.78,14.78,14.75,14.77,109600.0,14.6491,14.6491,14.6194,14.6392,109600.0
2007-12-11 13:20:00,14.78,14.78,14.75,14.77,39200.0,14.6491,14.6491,14.6194,14.6392,39200.0
2007-12-11 13:30:00,14.76,14.78,14.7,14.73,38000.0,14.6293,14.6491,14.5698,14.5996,38000.0
2007-12-11 13:40:00,14.73,14.78,14.73,14.77,102000.0,14.5996,14.6491,14.5996,14.6392,102000.0
2007-12-11 13:50:00,14.76,14.78,14.76,14.78,169600.0,14.6293,14.6491,14.6293,14.6491,169600.0
2007-12-11 14:00:00,14.77,14.78,14.74,14.77,122000.0,14.6392,14.6491,14.6095,14.6392,122000.0
2007-12-11 14:10:00,14.76,14.78,14.46,14.46,244000.0,14.6293,14.6491,14.3319,14.3319,244000.0
2007-12-11 14:20:00,14.45,14.55,14.41,14.52,614400.0,14.322,14.4211,14.2824,14.3914,614400.0
2007-12-11 14:30:00,14.53,14.54,14.45,14.48,247600.0,14.4013,14.4112,14.322,14.3518,247600.0
2007-12-11 14:40:00,14.47,14.48,14.41,14.42,299600.0,14.3419,14.3518,14.2824,14.2923,299600.0
2007-12-11 14:50:00,14.42,14.53,14.42,14.49,316000.0,14.2923,14.4013,14.2923,14.3617,316000.0
2007-12-11 15:00:00,14.49,14.54,14.44,14.5,246400.0,14.3617,14.4112,14.3121,14.3716,246400.0
2007-12-11 15:10:00,14.51,14.51,14.41,14.42,241600.0,14.3815,14.3815,14.2824,14.2923,241600.0
2007-12-11 15:20:00,14.42,14.46,14.38,14.42,178800.0,14.2923,14.3319,14.2527,14.2923,178800.0
2007-12-11 15:30:00,14.43,14.46,14.38,14.38,198800.0,14.3022,14.3319,14.2527,14.2527,198800.0
2007-12-11 15:40:00,14.39,14.39,14.25,14.27,319600.0,14.2626,14.2626,14.1238,14.1436,319600.0
2007-12-11 15:50:00,14.28,14.35,14.26,14.32,345200.0,14.1535,14.2229,14.1337,14.1932,345200.0
2007-12-12 09:30:00,14.55,14.79,14.55,14.72,350800.0,14.4211,14.659,14.4211,14.5896,350800.0
2007-12-12 09:40:00,14.74,14.74,14.57,14.65,184400.0,14.6095,14.6095,14.441,14.5203,184400.0
2007-12-12 09:50:00,14.63,14.79,14.63,14.79,305600.0,14.5004,14.659,14.5004,14.659,305600.0
2007-12-12 10:00:00,14.77,14.78,14.74,14.75,242800.0,14.6392,14.6491,14.6095,14.6194,242800.0
2007-12-12 10:10:00,14.75,14.86,14.75,14.81,219600.0,14.6194,14.7284,14.6194,14.6788,219600.0
2007-12-12 10:20:00,14.81,14.83,14.8,14.83,140800.0,14.6788,14.6987,14.6689,14.6987,140800.0
2007-12-12 10:30:00,14.81,14.85,14.79,14.79,152400.0,14.6788,14.7185,14.659,14.659,152400.0
2007-12-12 10:40:00,14.79,14.8,14.67,14.67,234400.0,14.659,14.6689,14.5401,14.5401,234400.0
2007-12-12 10:50:00,14.67,14.71,14.66,14.69,151600.0,14.5401,14.5797,14.5302,14.5599,151600.0
2007-12-12 11:00:00,14.69,14.77,14.68,14.68,194800.0,14.5599,14.6392,14.55,14.55,194800.0
2007-12-12 11:10:00,14.68,14.73,14.6,14.64,127600.0,14.55,14.5996,14.4707,14.5104,127600.0
2007-12-12 11:20:00,14.64,14.7,14.61,14.67,168400.0,14.5104,14.5698,14.4806,14.5401,168400.0
2007-12-12 11:30:00,14.68,14.7,14.67,14.7,56800.0,14.55,14.5698,14.5401,14.5698,56800.0
2007-12-12 11:40:00,14.7,14.78,14.69,14.78,117200.0,14.5698,14.6491,14.5599,14.6491,117200.0
2007-12-12 11:50:00,14.77,14.79,14.75,14.78,64400.0,14.6392,14.659,14.6194,14.6491,64400.0
2007-12-12 12:00:00,14.77,14.78,14.71,14.72,71200.0,14.6392,14.6491,14.5797,14.5896,71200.0
2007-12-12 12:10:00,14.72,14.73,14.68,14.72,41200.0,14.5896,14.5996,14.55,14.5896,41200.0
2007-12-12 12:20:00,14.71,14.71,14.66,14.68,42400.0,14.5797,14.5797,14.5302,14.55,42400.0
2007-12-12 12:30:00,14.67,14.67,14.62,14.65,122800.0,14.5401,14.5401,14.4905,14.5203,122800.0
2007-12-12 12:40:00,14.65,14.65,14.54,14.62,76400.0,14.5203,14.5203,14.4112,14.4905,76400.0
2007-12-12 12:50:00,14.6,14.62,14.58,14.62,44000.0,14.4707,14.4905,14.4509,14.4905,44000.0
2007-12-12 13:00:00,14.63,14.67,14.6,14.61,56800.0,14.5004,14.5401,14.4707,14.4806,56800.0
2007-12-12 13:10:00,14.6,14.68,14.6,14.65,42000.0,14.4707,14.55,14.4707,14.5203,42000.0
2007-12-12 13:20:00,14.65,14.66,14.64,14.65,38400.0,14.5203,14.5302,14.5104,14.5203,38400.0
2007-12-12 13:30:00,14.65,14.68,14.63,14.67,57200.0,14.5203,14.55,14.5004,14.5401,57200.0
2007-12-12 13:40:00,14.68,14.73,14.67,14.72,88800.0,14.55,14.5996,14.5401,14.5896,88800.0
2007-12-12 13:50:00,14.72,14.8,14.72,14.79,74800.0,14.5896,14.6689,14.5896,14.659,74800.0
2007-12-12 14:00:00,14.8,14.8,14.75,14.79,53600.0,14.6689,14.6689,14.6194,14.659,53600.0
2007-12-12 14:10:00,14.78,14.8,14.73,14.75,71200.0,14.6491,14.6689,14.5996,14.6194,71200.0
2007-12-12 14:20:00,14.75,14.76,14.7,14.73,71200.0,14.6194,14.6293,14.5698,14.5996,71200.0
2007-12-12 14:30:00,14.73,14.73,14.69,14.69,86000.0,14.5996,14.5996,14.5599,14.5599,86000.0
2007-12-12 14:40:00,14.7,14.71,14.64,14.65,133600.0,14.5698,14.5797,14.5104,14.5203,133600.0
2007-12-12 14:50:00,14.68,14.7,14.63,14.63,71600.0,14.55,14.5698,14.5004,14.5004,71600.0
2007-12-12 15:00:00,14.63,14.63,14.47,14.49,215200.0,14.5004,14.5004,14.3419,14.3617,215200.0
2007-12-12 15:10:00,14.49,14.5,14.33,14.4,460800.0,14.3617,14.3716,14.2031,14.2725,460800.0
2007-12-12 15:20:00,14.4,14.54,14.4,14.47,276400.0,14.2725,14.4112,14.2725,14.3419,276400.0
2007-12-12 15:30:00,14.48,14.54,14.46,14.49,258800.0,14.3518,14.4112,14.3319,14.3617,258800.0
2007-12-12 15:40:00,14.5,14.6,14.46,14.59,237600.0,14.3716,14.4707,14.3319,14.4608,237600.0
2007-12-12 15:50:00,14.57,14.66,14.53,14.55,305200.0,14.441,14.5302,14.4013,14.4211,305200.0
2007-12-13 09:30:00,14.53,14.75,14.47,14.68,140800.0,14.4013,14.6194,14.3419,14.55,140800.0
2007-12-13 09:40:00,14.68,14.7,14.58,14.62,87600.0,14.55,14.5698,14.4509,14.4905,87600.0
2007-12-13 09:50:00,14.6,14.62,14.54,14.55,99600.0,14.4707,14.4905,14.4112,14.4211,99600.0
2007-12-13 10:00:00,14.56,14.67,14.49,14.63,138400.0,14.4311,14.5401,14.3617,14.5004,138400.0
2007-12-13 10:10:00,14.63,14.64,14.56,14.6,64400.0,14.5004,14.5104,14.4311,14.4707,64400.0
2007-12-13 10:20:00,14.62,14.65,14.57,14.61,54400.0,14.4905,14.5203,14.441,14.4806,54400.0
2007-12-13 10:30:00,14.61,14.65,14.59,14.63,26800.0,14.4806,14.5203,14.4608,14.5004,26800.0
2007-12-13 10:40:00,14.63,14.66,14.61,14.64,148400.0,14.5004,14.5302,14.4806,14.5104,148400.0
2007-12-13 10:50:00,14.64,14.65,14.61,14.64,159600.0,14.5104,14.5203,14.4806,14.5104,159600.0
2007-12-13 11:00:00,14.64,14.69,14.63,14.66,90400.0,14.5104,14.5599,14.5004,14.5302,90400.0
2007-12-13 11:10:00,14.63,14.68,14.62,14.63,77200.0,14.5004,14.55,14.4905,14.5004,77200.0
2007-12-13 11:20:00,14.63,14.65,14.61,14.62,64000.0,14.5004,14.5203,14.4806,14.4905,64000.0
2007-12-13 11:30:00,14.62,14.64,14.61,14.63,51200.0,14.4905,14.5104,14.4806,14.5004,51200.0
2007-12-13 11:40:00,14.62,14.71,14.62,14.68,144000.0,14.4905,14.5797,14.4905,14.55,144000.0
2007-12-13 11:50:00,14.68,14.74,14.68,14.71,79600.0,14.55,14.6095,14.55,14.5797,79600.0
2007-12-13 12:00:00,14.72,14.78,14.71,14.77,129200.0,14.5896,14.6491,14.5797,14.6392,129200.0
2007-12-13 12:10:00,14.76,14.85,14.75,14.79,213200.0,14.6293,14.7185,14.6194,14.659,213200.0
2007-12-13 12:20:00,14.78,14.79,14.75,14.75,42400.0,14.6491,14.659,14.6194,14.6194,42400.0
2007-12-13 12:30:00,14.76,14.82,14.75,14.82,47200.0,14.6293,14.6888,14.6194,14.6888,47200.0
2007-12-13 12:40:00,14.82,14.84,14.79,14.8,154400.0,14.6888,14.7086,14.659,14.6689,154400.0
2007-12-13 12:50:00,14.8,14.81,14.72,14.74,81600.0,14.6689,14.6788,14.5896,14.6095,81600.0
2007-12-13 13:00:00,14.74,14.77,14.74,14.75,70400.0,14.6095,14.6392,14.6095,14.6194,70400.0
2007-12-13 13:10:00,14.74,14.78,14.71,14.72,269600.0,14.6095,14.6491,14.5797,14.5896,269600.0
2007-12-13 13:20:00,14.73,14.77,14.69,14.75,45600.0,14.5996,14.6392,14.5599,14.6194,45600.0
2007-12-13 13:30:00,14.77,14.8,14.72,14.73,50800.0,14.6392,14.6689,14.5896,14.5996,50800.0
2007-12-13 13:40:00,14.71,14.8,14.71,14.79,60400.0,14.5797,14.6689,14.5797,14.659,60400.0
2007-12-13 13:50:00,14.78,14.8,14.75,14.8,61200.0,14.6491,14.6689,14.6194,14.6689,61200.0
2007-12-13 14:00:00,14.8,14.86,14.79,14.8,101200.0,14.6689,14.7284,14.659,14.6689,101200.0
2007-12-13 14:10:00,14.8,14.86,14.79,14.86,68800.0,14.6689,14.7284,14.659,14.7284,68800.0
2007-12-13 14:20:00,14.86,14.94,14.85,14.94,158000.0,14.7284,14.8077,14.7185,14.8077,158000.0
2007-12-13 14:30:00,14.95,14.95,14.89,14.92,163200.0,14.8176,14.8176,14.7581,14.7879,163200.0
2007-12-13 14:40:00,14.92,14.93,14.85,14.86,93600.0,14.7879,14.7978,14.7185,14.7284,93600.0
2007-12-13 14:50:00,14.86,14.89,14.83,14.84,179200.0,14.7284,14.7581,14.6987,14.7086,179200.0
2007-12-13 15:00:00,14.84,14.87,14.82,14.85,121200.0,14.7086,14.7383,14.6888,14.7185,121200.0
2007-12-13 15:10:00,14.85,14.85,14.8,14.81,112800.0,14.7185,14.7185,14.6689,14.6788,112800.0
2007-12-13 15:20:00,14.81,14.86,14.8,14.85,208800.0,14.6788,14.7284,14.6689,14.7185,208800.0
2007-12-13 15:30:00,14.84,14.88,14.84,14.86,204400.0,14.7086,14.7482,14.7086,14.7284,204400.0
2007-12-13 15:40:00,14.87,14.9,14.82,14.82,248400.0,14.7383,14.768,14.6888,14.6888,248400.0
2007-12-13 15:50:00,14.81,14.93,14.8,14.85,443600.0,14.6788,14.7978,14.6689,14.7185,443600.0
2007-12-14 09:30:00,14.82,14.82,14.56,14.64,136800.0,14.6888,14.6888,14.4311,14.5104,136800.0
2007-12-14 09:40:00,14.62,14.71,14.62,14.68,52400.0,14.4905,14.5797,14.4905,14.55,52400.0
2007-12-14 09:50:00,14.68,14.69,14.61,14.64,94400.0,14.55,14.5599,14.4806,14.5104,94400.0
2007-12-14 10:00:00,14.64,14.72,14.61,14.67,183200.0,14.5104,14.5896,14.4806,14.5401,183200.0
2007-12-14 10:10:00,14.68,14.75,14.66,14.74,103200.0,14.55,14.6194,14.5302,14.6095,103200.0
2007-12-14 10:20:00,14.74,14.76,14.68,14.74,76000.0,14.6095,14.6293,14.55,14.6095,76000.0
2007-12-14 10:30:00,14.74,14.77,14.74,14.76,22800.0,14.6095,14.6392,14.6095,14.6293,22800.0
2007-12-14 10:40:00,14.76,14.8,14.74,14.79,107200.0,14.6293,14.6689,14.6095,14.659,107200.0
2007-12-14 10:50:00,14.8,14.96,14.79,14.95,111200.0,14.6689,14.8275,14.659,14.8176,111200.0
2007-12-14 11:00:00,14.95,14.99,14.93,14.95,126800.0,14.8176,14.8573,14.7978,14.8176,126800.0
2007-12-14 11:10:00,14.95,14.96,14.91,14.91,108000.0,14.8176,14.8275,14.778,14.778,108000.0
2007-12-14 11:20:00,14.91,14.96,14.9,14.93,87200.0,14.778,14.8275,14.768,14.7978,87200.0
2007-12-14 11:30:00,14.93,14.93,14.88,14.92,49600.0,14.7978,14.7978,14.7482,14.7879,49600.0
2007-12-14 11:40:00,14.9,14.94,14.88,14.93,104800.0,14.768,14.8077,14.7482,14.7978,104800.0
2007-12-14 11:50:00,14.9,14.93,14.88,14.93,83200.0,14.768,14.7978,14.7482,14.7978,83200.0
2007-12-14 12:00:00,14.93,14.95,14.9,14.91,71200.0,14.7978,14.8176,14.768,14.778,71200.0
2007-12-14 12:10:00,14.91,14.94,14.89,14.93,146000.0,14.778,14.8077,14.7581,14.7978,146000.0
2007-12-14 12:20:00,14.92,14.94,14.91,14.93,112800.0,14.7879,14.8077,14.778,14.7978,112800.0
2007-12-14 12:30:00,14.93,14.93,14.9,14.92,66000.0,14.7978,14.7978,14.768,14.7879,66000.0
2007-12-14 12:40:00,14.93,14.96,14.92,14.94,38000.0,14.7978,14.8275,14.7879,14.8077,38000.0
2007-12-14 12:50:00,14.95,14.97,14.94,14.96,34000.0,14.8176,14.8374,14.8077,14.8275,34000.0
2007-12-14 13:00:00,14.96,14.99,14.96,14.99,62800.0,14.8275,14.8573,14.8275,14.8573,62800.0
2007-12-14 13:10:00,14.99,14.99,14.98,14.98,44800.0,14.8573,14.8573,14.8473,14.8473,44800.0
2007-12-14 13:20:00,14.98,14.99,14.96,14.99,64000.0,14.8473,14.8573,14.8275,14.8573,64000.0
2007-12-14 13:30:00,14.99,14.99,14.96,14.99,46000.0,14.8573,14.8573,14.8275,14.8573,46000.0
2007-12-14 13:40:00,14.97,14.99,14.96,14.99,55600.0,14.8374,14.8573,14.8275,14.8573,55600.0
2007-12-14 13:50:00,14.99,15.0,14.97,14.99,108400.0,14.8573,14.8672,14.8374,14.8573,108400.0
2007-12-14 14:00:00,14.99,15.05,14.96,15.05,436000.0,14.8573,14.9167,14.8275,14.9167,436000.0
2007-12-14 14:10:00,15.05,15.08,14.94,14.95,251200.0,14.9167,14.9465,14.8077,14.8176,251200.0
2007-12-14 14:20:00,14.96,15.03,14.96,15.01,103200.0,14.8275,14.8969,14.8275,14.8771,103200.0
2007-12-14 14:30:00,15.01,15.02,14.98,15.02,144800.0,14.8771,14.887,14.8473,14.887,144800.0
2007-12-14 14:40:00,15.02,15.05,15.01,15.02,147200.0,14.887,14.9167,14.8771,14.887,147200.0
2007-12-14 14:50:00,15.02,15.02,14.94,14.96,151200.0,14.887,14.887,14.8077,14.8275,151200.0
2007-12-14 15:00:00,14.96,14.97,14.88,14.93,204400.0,14.8275,14.8374,14.7482,14.7978,204400.0
2007-12-14 15:10:00,14.94,14.97,14.92,14.92,100400.0,14.8077,14.8374,14.7879,14.7879,100400.0
2007-12-14 15:20:00,14.92,14.92,14.8,14.86,340000.0,14.7879,14.7879,14.6689,14.7284,340000.0
2007-12-14 15:30:00,14.86,14.92,14.81,14.81,154000.0,14.7284,14.7879,14.6788,14.6788,154000.0
2007-12-14 15:40:00,14.82,14.89,14.8,14.87,268800.0,14.6888,14.7581,14.6689,14.7383,268800.0
2007-12-14 15:50:00,14.87,14.89,14.84,14.87,236800.0,14.7383,14.7581,14.7086,14.7383,236800.0
2007-12-17 09:30:00,14.75,14.93,14.65,14.7,189200.0,14.6194,14.7978,14.5203,14.5698,189200.0
2007-12-17 09:40:00,14.71,14.78,14.71,14.77,86000.0,14.5797,14.6491,14.5797,14.6392,86000.0
2007-12-17 09:50:00,14.77,14.78,14.66,14.68,142400.0,14.6392,14.6491,14.5302,14.55,142400.0
2007-12-17 10:00:00,14.68,14.7,14.59,14.68,363600.0,14.55,14.5698,14.4608,14.55,363600.0
2007-12-17 10:10:00,14.68,14.78,14.68,14.75,120800.0,14.55,14.6491,14.55,14.6194,120800.0
2007-12-17 10:20:00,14.75,14.78,14.73,14.73,154000.0,14.6194,14.6491,14.5996,14.5996,154000.0
2007-12-17 10:30:00,14.73,14.74,14.66,14.74,98000.0,14.5996,14.6095,14.5302,14.6095,98000.0
2007-12-17 10:40:00,14.74,14.79,14.72,14.76,170000.0,14.6095,14.659,14.5896,14.6293,170000.0
2007-12-17 10:50:00,14.76,14.77,14.67,14.74,130400.0,14.6293,14.6392,14.5401,14.6095,130400.0
2007-12-17 11:00:00,14.75,14.76,14.72,14.72,125200.0,14.6194,14.6293,14.5896,14.5896,125200.0
2007-12-17 11:10:00,14.73,14.76,14.72,14.73,196000.0,14.5996,14.6293,14.5896,14.5996,196000.0
2007-12-17 11:20:00,14.73,14.75,14.72,14.74,187600.0,14.5996,14.6194,14.5896,14.6095,187600.0
2007-12-17 11:30:00,14.74,14.77,14.63,14.63,162000.0,14.6095,14.6392,14.5004,14.5004,162000.0
2007-12-17 11:40:00,14.63,14.72,14.63,14.71,188400.0,14.5004,14.5896,14.5004,14.5797,188400.0
2007-12-17 11:50:00,14.71,14.72,14.64,14.66,280000.0,14.5797,14.5896,14.5104,14.5302,280000.0
2007-12-17 12:00:00,14.67,14.72,14.66,14.72,227200.0,14.5401,14.5896,14.5302,14.5896,227200.0
2007-12-17 12:10:00,14.72,14.75,14.66,14.68,188000.0,14.5896,14.6194,14.5302,14.55,188000.0
2007-12-17 12:20:00,14.68,14.69,14.66,14.68,51200.0,14.55,14.5599,14.5302,14.55,51200.0
2007-12-17 12:30:00,14.68,14.69,14.66,14.67,39200.0,14.55,14.5599,14.5302,14.5401,39200.0
2007-12-17 12:40:00,14.65,14.69,14.65,14.68,93200.0,14.5203,14.5599,14.5203,14.55,93200.0
2007-12-17 12:50:00,14.68,14.71,14.68,14.7,102800.0,14.55,14.5797,14.55,14.5698,102800.0
2007-12-17 13:00:00,14.69,14.72,14.68,14.69,58000.0,14.5599,14.5896,14.55,14.5599,58000.0
2007-12-17 13:10:00,14.69,14.71,14.66,14.69,111600.0,14.5599,14.5797,14.5302,14.5599,111600.0
2007-12-17 13:20:00,14.71,14.76,14.69,14.72,95200.0,14.5797,14.6293,14.5599,14.5896,95200.0
2007-12-17 13:30:00,14.72,14.72,14.67,14.7,95600.0,14.5896,14.5896,14.5401,14.5698,95600.0
2007-12-17 13:40:00,14.7,14.7,14.64,14.68,198800.0,14.5698,14.5698,14.5104,14.55,198800.0
2007-12-17 13:50:00,14.66,14.71,14.65,14.65,162800.0,14.5302,14.5797,14.5203,14.5203,162800.0
2007-12-17 14:00:00,14.65,14.71,14.64,14.69,155600.0,14.5203,14.5797,14.5104,14.5599,155600.0
2007-12-17 14:10:00,14.69,14.7,14.63,14.65,339200.0,14.5599,14.5698,14.5004,14.5203,339200.0
2007-12-17 14:20:00,14.65,14.7,14.64,14.68,223600.0,14.5203,14.5698,14.5104,14.55,223600.0
2007-12-17 14:30:00,14.69,14.71,14.66,14.71,172000.0,14.5599,14.5797,14.5302,14.5797,172000.0
2007-12-17 14:40:00,14.71,14.74,14.69,14.7,182400.0,14.5797,14.6095,14.5599,14.5698,182400.0
2007-12-17 14:50:00,14.7,14.72,14.65,14.7,260800.0,14.5698,14.5896,14.5203,14.5698,260800.0
2007-12-17 15:00:00,14.7,14.72,14.65,14.68,252800.0,14.5698,14.5896,14.5203,14.55,252800.0
2007-12-17 15:10:00,14.68,14.68,14.64,14.67,182400.0,14.55,14.55,14.5104,14.5401,182400.0
2007-12-17 15:20:00,14.67,14.68,14.65,14.65,262400.0,14.5401,14.55,14.5203,14.5203,262400.0
2007-12-17 15:30:00,14.65,14.7,14.65,14.69,140400.0,14.5203,14.5698,14.5203,14.5599,140400.0
2007-12-17 15:40:00,14.69,14.69,14.65,14.65,214400.0,14.5599,14.5599,14.5203,14.5203,214400.0
2007-12-17 15:50:00,14.65,14.69,14.61,14.69,576800.0,14.5203,14.5599,14.4806,14.5599,576800.0
2007-12-18 09:30:00,14.86,14.86,14.43,14.7,190800.0,14.7284,14.7284,14.3022,14.5698,190800.0
2007-12-18 09:40:00,14.7,14.74,14.62,14.64,304400.0,14.5698,14.6095,14.4905,14.5104,304400.0
2007-12-18 09:50:00,14.65,14.69,14.63,14.66,219200.0,14.5203,14.5599,14.5004,14.5302,219200.0
2007-12-18 10:00:00,14.66,14.68,14.6,14.6,267600.0,14.5302,14.55,14.4707,14.4707,267600.0
2007-12-18 10:10:00,14.6,14.65,14.6,14.65,158000.0,14.4707,14.5203,14.4707,14.5203,158000.0
2007-12-18 10:20:00,14.65,14.65,14.62,14.63,68400.0,14.5203,14.5203,14.4905,14.5004,68400.0
2007-12-18 10:30:00,14.63,14.65,14.61,14.63,236400.0,14.5004,14.5203,14.4806,14.5004,236400.0
2007-12-18 10:40:00,14.62,14.64,14.6,14.63,174400.0,14.4905,14.5104,14.4707,14.5004,174400.0
2007-12-18 10:50:00,14.63,14.66,14.62,14.65,149600.0,14.5004,14.5302,14.4905,14.5203,149600.0
2007-12-18 11:00:00,14.65,14.65,14.61,14.61,182000.0,14.5203,14.5203,14.4806,14.4806,182000.0
2007-12-18 11:10:00,14.61,14.64,14.6,14.61,106000.0,14.4806,14.5104,14.4707,14.4806,106000.0
2007-12-18 11:20:00,14.61,14.64,14.61,14.63,114800.0,14.4806,14.5104,14.4806,14.5004,114800.0
2007-12-18 11:30:00,14.63,14.65,14.58,14.59,116800.0,14.5004,14.5203,14.4509,14.4608,116800.0
2007-12-18 11:40:00,14.59,14.61,14.58,14.6,118400.0,14.4608,14.4806,14.4509,14.4707,118400.0
2007-12-18 11:50:00,14.6,14.61,14.59,14.59,185600.0,14.4707,14.4806,14.4608,14.4608,185600.0
2007-12-18 12:00:00,14.59,14.62,14.57,14.6,152000.0,14.4608,14.4905,14.441,14.4707,152000.0
2007-12-18 12:10:00,14.6,14.63,14.6,14.63,145200.0,14.4707,14.5004,14.4707,14.5004,145200.0
2007-12-18 12:20:00,14.63,14.63,14.61,14.62,241600.0,14.5004,14.5004,14.4806,14.4905,241600.0
2007-12-18 12:30:00,14.62,14.63,14.58,14.59,246800.0,14.4905,14.5004,14.4509,14.4608,246800.0
2007-12-18 12:40:00,14.59,14.69,14.59,14.67,239200.0,14.4608,14.5599,14.4608,14.5401,239200.0
2007-12-18 12:50:00,14.69,14.72,14.63,14.63,90000.0,14.5599,14.5896,14.5004,14.5004,90000.0
2007-12-18 13:00:00,14.63,14.65,14.62,14.63,74000.0,14.5004,14.5203,14.4905,14.5004,74000.0
2007-12-18 13:10:00,14.63,14.63,14.55,14.55,327600.0,14.5004,14.5004,14.4211,14.4211,327600.0
2007-12-18 13:20:00,14.55,14.65,14.55,14.65,103200.0,14.4211,14.5203,14.4211,14.5203,103200.0
2007-12-18 13:30:00,14.65,14.68,14.64,14.68,105600.0,14.5203,14.55,14.5104,14.55,105600.0
2007-12-18 13:40:00,14.69,14.73,14.67,14.7,127600.0,14.5599,14.5996,14.5401,14.5698,127600.0
2007-12-18 13:50:00,14.7,14.72,14.63,14.65,180800.0,14.5698,14.5896,14.5004,14.5203,180800.0
2007-12-18 14:00:00,14.65,14.68,14.61,14.66,858000.0,14.5203,14.55,14.4806,14.5302,858000.0
2007-12-18 14:10:00,14.67,14.69,14.63,14.65,84400.0,14.5401,14.5599,14.5004,14.5203,84400.0
2007-12-18 14:20:00,14.65,14.68,14.65,14.66,60000.0,14.5203,14.55,14.5203,14.5302,60000.0
2007-12-18 14:30:00,14.65,14.69,14.63,14.68,60800.0,14.5203,14.5599,14.5004,14.55,60800.0
2007-12-18 14:40:00,14.67,14.68,14.6,14.6,120800.0,14.5401,14.55,14.4707,14.4707,120800.0
2007-12-18 14:50:00,14.6,14.68,14.56,14.67,161200.0,14.4707,14.55,14.4311,14.5401,161200.0
2007-12-18 15:00:00,14.66,14.68,14.61,14.63,130800.0,14.5302,14.55,14.4806,14.5004,130800.0
2007-12-18 15:10:00,14.63,14.66,14.63,14.65,867200.0,14.5004,14.5302,14.5004,14.5203,867200.0
2007-12-18 15:20:00,14.65,14.65,14.56,14.59,104000.0,14.5203,14.5203,14.4311,14.4608,104000.0
2007-12-18 15:30:00,14.58,14.63,14.56,14.63,157200.0,14.4509,14.5004,14.4311,14.5004,157200.0
2007-12-18 15:40:00,14.63,14.65,14.61,14.64,158800.0,14.5004,14.5203,14.4806,14.5104,158800.0
2007-12-18 15:50:00,14.64,14.65,14.63,14.63,210000.0,14.5104,14.5203,14.5004,14.5004,210000.0
2007-12-19 09:30:00,14.44,14.77,14.44,14.75,61200.0,14.3121,14.6392,14.3121,14.6194,61200.0
2007-12-19 09:40:00,14.73,14.81,14.72,14.8,56400.0,14.5996,14.6788,14.5896,14.6689,56400.0
2007-12-19 09:50:00,14.8,15.03,14.77,14.99,450800.0,14.6689,14.8969,14.6392,14.8573,450800.0
2007-12-19 10:00:00,15.0,15.09,14.99,15.09,350800.0,14.8672,14.9564,14.8573,14.9564,350800.0
2007-12-19 10:10:00,15.09,15.21,15.06,15.14,451600.0,14.9564,15.0753,14.9266,15.0059,451600.0
2007-12-19 10:20:00,15.14,15.15,15.08,15.09,282800.0,15.0059,15.0158,14.9465,14.9564,282800.0
2007-12-19 10:30:00,15.08,15.11,14.99,15.04,364000.0,14.9465,14.9762,14.8573,14.9068,364000.0
2007-12-19 10:40:00,15.05,15.11,15.03,15.1,265600.0,14.9167,14.9762,14.8969,14.9663,265600.0
2007-12-19 10:50:00,15.08,15.14,15.06,15.14,95600.0,14.9465,15.0059,14.9266,15.0059,95600.0
2007-12-19 11:00:00,15.15,15.17,15.1,15.12,211200.0,15.0158,15.0357,14.9663,14.9861,211200.0
2007-12-19 11:10:00,15.12,15.15,15.09,15.11,144000.0,14.9861,15.0158,14.9564,14.9762,144000.0
2007-12-19 11:20:00,15.1,15.11,15.03,15.03,366000.0,14.9663,14.9762,14.8969,14.8969,366000.0
2007-12-19 11:30:00,15.03,15.15,14.95,15.0,658000.0,14.8969,15.0158,14.8176,14.8672,658000.0
2007-12-19 11:40:00,14.99,15.0,14.98,15.0,306000.0,14.8573,14.8672,14.8473,14.8672,306000.0
2007-12-19 11:50:00,15.0,15.0,14.98,14.99,78800.0,14.8672,14.8672,14.8473,14.8573,78800.0
2007-12-19 12:00:00,14.98,15.0,14.97,14.99,89600.0,14.8473,14.8672,14.8374,14.8573,89600.0
2007-12-19 12:10:00,14.99,15.0,14.97,14.99,146800.0,14.8573,14.8672,14.8374,14.8573,146800.0
2007-12-19 12:20:00,14.99,15.0,14.98,14.98,86400.0,14.8573,14.8672,14.8473,14.8473,86400.0
2007-12-19 12:30:00,14.98,15.03,14.97,15.01,258400.0,14.8473,14.8969,14.8374,14.8771,258400.0
2007-12-19 12:40:00,15.0,15.01,14.97,14.99,134800.0,14.8672,14.8771,14.8374,14.8573,134800.0
2007-12-19 12:50:00,14.99,15.06,14.99,15.0,108000.0,14.8573,14.9266,14.8573,14.8672,108000.0
2007-12-19 13:00:00,15.0,15.06,14.99,15.05,438400.0,14.8672,14.9266,14.8573,14.9167,438400.0
2007-12-19 13:10:00,15.06,15.1,15.0,15.02,342400.0,14.9266,14.9663,14.8672,14.887,342400.0
2007-12-19 13:20:00,15.02,15.03,15.0,15.01,84000.0,14.887,14.8969,14.8672,14.8771,84000.0
2007-12-19 13:30:00,15.0,15.01,14.99,15.01,124000.0,14.8672,14.8771,14.8573,14.8771,124000.0
2007-12-19 13:40:00,15.01,15.1,14.96,15.1,339600.0,14.8771,14.9663,14.8275,14.9663,339600.0
2007-12-19 13:50:00,15.1,15.13,15.06,15.06,178800.0,14.9663,14.996,14.9266,14.9266,178800.0
2007-12-19 14:00:00,15.05,15.18,15.05,15.1,291200.0,14.9167,15.0456,14.9167,14.9663,291200.0
2007-12-19 14:10:00,15.1,15.16,15.1,15.1,145600.0,14.9663,15.0257,14.9663,14.9663,145600.0
2007-12-19 14:20:00,15.1,15.13,15.06,15.07,205200.0,14.9663,14.996,14.9266,14.9365,205200.0
2007-12-19 14:30:00,15.07,15.1,15.06,15.07,93200.0,14.9365,14.9663,14.9266,14.9365,93200.0
2007-12-19 14:40:00,15.09,15.12,15.07,15.11,130800.0,14.9564,14.9861,14.9365,14.9762,130800.0
2007-12-19 14:50:00,15.12,15.12,15.03,15.07,156800.0,14.9861,14.9861,14.8969,14.9365,156800.0
2007-12-19 15:00:00,15.07,15.09,14.98,15.0,268400.0,14.9365,14.9564,14.8473,14.8672,268400.0
2007-12-19 15:10:00,15.01,15.02,14.99,15.0,207600.0,14.8771,14.887,14.8573,14.8672,207600.0
2007-12-19 15:20:00,14.99,15.04,14.94,14.97,284000.0,14.8573,14.9068,14.8077,14.8374,284000.0
2007-12-19 15:30:00,14.97,15.01,14.95,14.99,326000.0,14.8374,14.8771,14.8176,14.8573,326000.0
2007-12-19 15:40:00,14.99,15.0,14.95,14.99,326000.0,14.8573,14.8672,14.8176,14.8573,326000.0
2007-12-19 15:50:00,14.98,15.02,14.94,14.97,334800.0,14.8473,14.887,14.8077,14.8374,334800.0
2007-12-20 09:30:00,15.19,15.81,15.19,15.73,791600.0,15.0555,15.67,15.0555,15.5907,791600.0
2007-12-20 09:40:00,15.74,16.06,15.72,16.04,1140800.0,15.6006,15.9178,15.5808,15.898,1140800.0
2007-12-20 09:50:00,16.04,16.13,15.76,15.76,705600.0,15.898,15.9872,15.6204,15.6204,705600.0
2007-12-20 10:00:00,15.75,15.89,15.71,15.84,595600.0,15.6105,15.7493,15.5709,15.6997,595600.0
2007-12-20 10:10:00,15.83,15.83,15.66,15.7,707200.0,15.6898,15.6898,15.5213,15.561,707200.0
2007-12-20 10:20:00,15.72,15.72,15.63,15.67,250400.0,15.5808,15.5808,15.4916,15.5312,250400.0
2007-12-20 10:30:00,15.68,15.83,15.67,15.78,323200.0,15.5411,15.6898,15.5312,15.6403,323200.0
2007-12-20 10:40:00,15.79,15.99,15.79,15.92,244400.0,15.6502,15.8484,15.6502,15.779,244400.0
2007-12-20 10:50:00,15.92,16.11,15.91,16.1,424400.0,15.779,15.9673,15.7691,15.9574,424400.0
2007-12-20 11:00:00,16.1,16.12,15.93,15.95,339600.0,15.9574,15.9772,15.7889,15.8088,339600.0
2007-12-20 11:10:00,15.97,16.11,15.96,16.1,167600.0,15.8286,15.9673,15.8187,15.9574,167600.0
2007-12-20 11:20:00,16.09,16.09,15.88,15.94,187200.0,15.9475,15.9475,15.7394,15.7988,187200.0
2007-12-20 11:30:00,15.92,16.01,15.88,15.92,398400.0,15.779,15.8682,15.7394,15.779,398400.0
2007-12-20 11:40:00,15.92,15.92,15.83,15.83,278000.0,15.779,15.779,15.6898,15.6898,278000.0
2007-12-20 11:50:00,15.84,15.94,15.83,15.91,552800.0,15.6997,15.7988,15.6898,15.7691,552800.0
2007-12-20 12:00:00,15.89,15.92,15.86,15.9,92800.0,15.7493,15.779,15.7195,15.7592,92800.0
2007-12-20 12:10:00,15.9,15.96,15.88,15.94,168400.0,15.7592,15.8187,15.7394,15.7988,168400.0
2007-12-20 12:20:00,15.93,15.99,15.93,15.99,167600.0,15.7889,15.8484,15.7889,15.8484,167600.0
2007-12-20 12:30:00,15.97,16.0,15.96,15.96,146000.0,15.8286,15.8583,15.8187,15.8187,146000.0
2007-12-20 12:40:00,15.94,15.99,15.93,15.96,62000.0,15.7988,15.8484,15.7889,15.8187,62000.0
2007-12-20 12:50:00,15.96,15.98,15.91,15.93,107200.0,15.8187,15.8385,15.7691,15.7889,107200.0
2007-12-20 13:00:00,15.93,15.94,15.9,15.92,138400.0,15.7889,15.7988,15.7592,15.779,138400.0
2007-12-20 13:10:00,15.92,15.95,15.9,15.94,40400.0,15.779,15.8088,15.7592,15.7988,40400.0
2007-12-20 13:20:00,15.95,16.04,15.91,15.92,256000.0,15.8088,15.898,15.7691,15.779,256000.0
2007-12-20 13:30:00,15.92,16.02,15.91,15.97,198400.0,15.779,15.8781,15.7691,15.8286,198400.0
2007-12-20 13:40:00,15.97,16.07,15.96,16.0,304800.0,15.8286,15.9277,15.8187,15.8583,304800.0
2007-12-20 13:50:00,16.0,16.02,15.98,15.99,253200.0,15.8583,15.8781,15.8385,15.8484,253200.0
2007-12-20 14:00:00,15.99,16.04,15.99,16.0,294400.0,15.8484,15.898,15.8484,15.8583,294400.0
2007-12-20 14:10:00,16.0,16.06,15.95,16.05,88800.0,15.8583,15.9178,15.8088,15.9079,88800.0
2007-12-20 14:20:00,16.04,16.06,16.01,16.04,122400.0,15.898,15.9178,15.8682,15.898,122400.0
2007-12-20 14:30:00,16.04,16.13,16.03,16.11,177200.0,15.898,15.9872,15.888,15.9673,177200.0
2007-12-20 14:40:00,16.11,16.18,16.11,16.15,352400.0,15.9673,16.0367,15.9673,16.007,352400.0
2007-12-20 14:50:00,16.15,16.18,16.09,16.11,262800.0,16.007,16.0367,15.9475,15.9673,262800.0
2007-12-20 15:00:00,16.1,16.14,16.06,16.14,246800.0,15.9574,15.9971,15.9178,15.9971,246800.0
2007-12-20 15:10:00,16.15,16.23,16.14,16.18,213200.0,16.007,16.0863,15.9971,16.0367,213200.0
2007-12-20 15:20:00,16.18,16.25,16.17,16.22,347200.0,16.0367,16.1061,16.0268,16.0764,347200.0
2007-12-20 15:30:00,16.22,16.23,16.18,16.23,209200.0,16.0764,16.0863,16.0367,16.0863,209200.0
2007-12-20 15:40:00,16.22,16.25,16.18,16.21,393200.0,16.0764,16.1061,16.0367,16.0664,393200.0
2007-12-20 15:50:00,16.21,16.25,16.18,16.18,412400.0,16.0664,16.1061,16.0367,16.0367,412400.0
2007-12-21 09:30:00,16.25,16.37,16.1,16.3,530000.0,16.1061,16.225,15.9574,16.1557,530000.0
2007-12-21 09:40:00,16.3,16.38,16.26,16.3,202400.0,16.1557,16.2349,16.116,16.1557,202400.0
2007-12-21 09:50:00,16.3,16.3,16.23,16.27,334800.0,16.1557,16.1557,16.0863,16.1259,334800.0
2007-12-21 10:00:00,16.26,16.3,16.24,16.26,234400.0,16.116,16.1557,16.0962,16.116,234400.0
2007-12-21 10:10:00,16.25,16.28,16.25,16.26,370400.0,16.1061,16.1358,16.1061,16.116,370400.0
2007-12-21 10:20:00,16.26,16.29,16.1,16.11,167200.0,16.116,16.1457,15.9574,15.9673,167200.0
2007-12-21 10:30:00,16.11,16.11,15.88,15.97,268000.0,15.9673,15.9673,15.7394,15.8286,268000.0
2007-12-21 10:40:00,15.96,15.96,15.78,15.8,408000.0,15.8187,15.8187,15.6403,15.6601,408000.0
2007-12-21 10:50:00,15.8,15.8,15.71,15.73,213200.0,15.6601,15.6601,15.5709,15.5907,213200.0
2007-12-21 11:00:00,15.73,15.73,15.67,15.69,299200.0,15.5907,15.5907,15.5312,15.5511,299200.0
2007-12-21 11:10:00,15.7,15.75,15.69,15.72,192400.0,15.561,15.6105,15.5511,15.5808,192400.0
2007-12-21 11:20:00,15.72,15.8,15.69,15.74,161600.0,15.5808,15.6601,15.5511,15.6006,161600.0
2007-12-21 11:30:00,15.74,15.86,15.74,15.82,122400.0,15.6006,15.7195,15.6006,15.6799,122400.0
2007-12-21 11:40:00,15.82,15.83,15.77,15.81,78800.0,15.6799,15.6898,15.6303,15.67,78800.0
2007-12-21 11:50:00,15.81,15.85,15.78,15.85,113600.0,15.67,15.7096,15.6403,15.7096,113600.0
2007-12-21 12:00:00,15.85,15.86,15.82,15.84,70000.0,15.7096,15.7195,15.6799,15.6997,70000.0
2007-12-21 12:10:00,15.84,15.84,15.81,15.81,44000.0,15.6997,15.6997,15.67,15.67,44000.0
2007-12-21 12:20:00,15.82,15.9,15.75,15.82,171200.0,15.6799,15.7592,15.6105,15.6799,171200.0
2007-12-21 12:30:00,15.84,15.84,15.8,15.82,63600.0,15.6997,15.6997,15.6601,15.6799,63600.0
2007-12-21 12:40:00,15.82,15.84,15.75,15.77,123200.0,15.6799,15.6997,15.6105,15.6303,123200.0
2007-12-21 12:50:00,15.77,15.82,15.75,15.82,169200.0,15.6303,15.6799,15.6105,15.6799,169200.0
2007-12-21 13:00:00,15.82,15.82,15.78,15.8,62800.0,15.6799,15.6799,15.6403,15.6601,62800.0
2007-12-21 13:10:00,15.8,15.8,15.73,15.79,110800.0,15.6601,15.6601,15.5907,15.6502,110800.0
2007-12-21 13:20:00,15.79,15.81,15.76,15.78,85600.0,15.6502,15.67,15.6204,15.6403,85600.0
2007-12-21 13:30:00,15.8,15.82,15.76,15.8,162800.0,15.6601,15.6799,15.6204,15.6601,162800.0
2007-12-21 13:40:00,15.8,15.82,15.79,15.8,70800.0,15.6601,15.6799,15.6502,15.6601,70800.0
2007-12-21 13:50:00,15.8,15.82,15.78,15.82,53600.0,15.6601,15.6799,15.6403,15.6799,53600.0
2007-12-21 14:00:00,15.82,15.89,15.81,15.85,88800.0,15.6799,15.7493,15.67,15.7096,88800.0
2007-12-21 14:10:00,15.85,15.9,15.85,15.88,180000.0,15.7096,15.7592,15.7096,15.7394,180000.0
2007-12-21 14:20:00,15.89,15.91,15.85,15.86,112400.0,15.7493,15.7691,15.7096,15.7195,112400.0
2007-12-21 14:30:00,15.86,15.87,15.83,15.86,70800.0,15.7195,15.7295,15.6898,15.7195,70800.0
2007-12-21 14:40:00,15.86,15.87,15.84,15.86,66400.0,15.7195,15.7295,15.6997,15.7195,66400.0
2007-12-21 14:50:00,15.85,15.88,15.81,15.85,151600.0,15.7096,15.7394,15.67,15.7096,151600.0
2007-12-21 15:00:00,15.86,15.88,15.85,15.87,198000.0,15.7195,15.7394,15.7096,15.7295,198000.0
2007-12-21 15:10:00,15.89,15.91,15.82,15.84,200400.0,15.7493,15.7691,15.6799,15.6997,200400.0
2007-12-21 15:20:00,15.85,15.85,15.8,15.8,107600.0,15.7096,15.7096,15.6601,15.6601,107600.0
2007-12-21 15:30:00,15.8,15.83,15.78,15.83,120000.0,15.6601,15.6898,15.6403,15.6898,120000.0
2007-12-21 15:40:00,15.83,15.87,15.81,15.86,351600.0,15.6898,15.7295,15.67,15.7195,351600.0
2007-12-21 15:50:00,15.86,15.95,15.83,15.9,512000.0,15.7195,15.8088,15.6898,15.7592,512000.0
2007-12-24 09:30:00,15.76,15.88,15.72,15.81,217600.0,15.6204,15.7394,15.5808,15.67,217600.0
2007-12-24 09:40:00,15.84,16.19,15.84,16.15,159600.0,15.6997,16.0466,15.6997,16.007,159600.0
2007-12-24 09:50:00,16.15,16.17,16.03,16.03,73200.0,16.007,16.0268,15.888,15.888,73200.0
2007-12-24 10:00:00,16.03,16.08,16.02,16.02,67600.0,15.888,15.9376,15.8781,15.8781,67600.0
2007-12-24 10:10:00,16.01,16.07,16.01,16.05,66800.0,15.8682,15.9277,15.8682,15.9079,66800.0
2007-12-24 10:20:00,16.05,16.05,15.98,16.01,76800.0,15.9079,15.9079,15.8385,15.8682,76800.0
2007-12-24 10:30:00,15.99,16.03,15.97,15.99,56000.0,15.8484,15.888,15.8286,15.8484,56000.0
2007-12-24 10:40:00,15.99,15.99,15.97,15.97,40400.0,15.8484,15.8484,15.8286,15.8286,40400.0
2007-12-24 10:50:00,15.97,16.0,15.94,16.0,68400.0,15.8286,15.8583,15.7988,15.8583,68400.0
2007-12-24 11:00:00,16.0,16.0,15.93,15.94,66800.0,15.8583,15.8583,15.7889,15.7988,66800.0
2007-12-24 11:10:00,15.94,15.95,15.89,15.9,52000.0,15.7988,15.8088,15.7493,15.7592,52000.0
2007-12-24 11:20:00,15.92,16.0,15.9,16.0,23600.0,15.779,15.8583,15.7592,15.8583,23600.0
2007-12-24 11:30:00,15.99,16.03,15.96,15.97,50800.0,15.8484,15.888,15.8187,15.8286,50800.0
2007-12-24 11:40:00,15.97,15.98,15.96,15.97,24400.0,15.8286,15.8385,15.8187,15.8286,24400.0
2007-12-24 11:50:00,15.97,15.97,15.96,15.97,30800.0,15.8286,15.8286,15.8187,15.8286,30800.0
2007-12-24 12:00:00,15.97,16.0,15.96,15.96,32800.0,15.8286,15.8583,15.8187,15.8187,32800.0
2007-12-24 12:10:00,15.96,15.97,15.89,15.93,56800.0,15.8187,15.8286,15.7493,15.7889,56800.0
2007-12-24 12:20:00,15.93,15.96,15.92,15.95,49200.0,15.7889,15.8187,15.779,15.8088,49200.0
2007-12-24 12:30:00,15.95,15.97,15.94,15.94,36800.0,15.8088,15.8286,15.7988,15.7988,36800.0
2007-12-24 12:40:00,15.95,16.01,15.94,16.01,42000.0,15.8088,15.8682,15.7988,15.8682,42000.0
2007-12-24 12:50:00,16.02,16.07,16.0,16.0,78400.0,15.8781,15.9277,15.8583,15.8583,78400.0
2007-12-24 13:00:00,16.0,16.0,15.99,15.99,12800.0,15.8583,15.8583,15.8484,15.8484,12800.0
2007-12-24 13:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-26 09:30:00,15.94,15.95,15.58,15.81,121200.0,15.7988,15.8088,15.442,15.67,121200.0
2007-12-26 09:40:00,15.81,15.82,15.72,15.76,86400.0,15.67,15.6799,15.5808,15.6204,86400.0
2007-12-26 09:50:00,15.75,15.79,15.72,15.72,60800.0,15.6105,15.6502,15.5808,15.5808,60800.0
2007-12-26 10:00:00,15.74,15.78,15.7,15.78,81200.0,15.6006,15.6403,15.561,15.6403,81200.0
2007-12-26 10:10:00,15.78,15.79,15.76,15.77,87600.0,15.6403,15.6502,15.6204,15.6303,87600.0
2007-12-26 10:20:00,15.77,15.8,15.77,15.79,55600.0,15.6303,15.6601,15.6303,15.6502,55600.0
2007-12-26 10:30:00,15.79,15.79,15.78,15.79,290400.0,15.6502,15.6502,15.6403,15.6502,290400.0
2007-12-26 10:40:00,15.78,15.85,15.78,15.82,76400.0,15.6403,15.7096,15.6403,15.6799,76400.0
2007-12-26 10:50:00,15.82,15.84,15.81,15.82,32000.0,15.6799,15.6997,15.67,15.6799,32000.0
2007-12-26 11:00:00,15.81,15.84,15.81,15.84,21600.0,15.67,15.6997,15.67,15.6997,21600.0
2007-12-26 11:10:00,15.84,15.87,15.83,15.86,96000.0,15.6997,15.7295,15.6898,15.7195,96000.0
2007-12-26 11:20:00,15.85,15.87,15.85,15.86,69200.0,15.7096,15.7295,15.7096,15.7195,69200.0
2007-12-26 11:30:00,15.85,15.85,15.78,15.8,37200.0,15.7096,15.7096,15.6403,15.6601,37200.0
2007-12-26 11:40:00,15.8,15.85,15.8,15.85,31200.0,15.6601,15.7096,15.6601,15.7096,31200.0
2007-12-26 11:50:00,15.85,15.92,15.85,15.88,40000.0,15.7096,15.779,15.7096,15.7394,40000.0
2007-12-26 12:00:00,15.9,15.9,15.88,15.9,18800.0,15.7592,15.7592,15.7394,15.7592,18800.0
2007-12-26 12:10:00,15.9,15.9,15.89,15.9,18800.0,15.7592,15.7592,15.7493,15.7592,18800.0
2007-12-26 12:20:00,15.9,15.93,15.9,15.92,40800.0,15.7592,15.7889,15.7592,15.779,40800.0
2007-12-26 12:30:00,15.91,15.92,15.91,15.92,10400.0,15.7691,15.779,15.7691,15.779,10400.0
2007-12-26 12:40:00,15.92,15.97,15.92,15.97,30400.0,15.779,15.8286,15.779,15.8286,30400.0
2007-12-26 12:50:00,15.97,15.99,15.97,15.99,32000.0,15.8286,15.8484,15.8286,15.8484,32000.0
2007-12-26 13:00:00,15.99,16.02,15.99,15.99,51600.0,15.8484,15.8781,15.8484,15.8484,51600.0
2007-12-26 13:10:00,15.99,16.02,15.99,16.0,46800.0,15.8484,15.8781,15.8484,15.8583,46800.0
2007-12-26 13:20:00,15.99,16.03,15.99,15.99,68400.0,15.8484,15.888,15.8484,15.8484,68400.0
2007-12-26 13:30:00,15.99,16.01,15.95,16.0,65200.0,15.8484,15.8682,15.8088,15.8583,65200.0
2007-12-26 13:40:00,16.01,16.05,16.01,16.03,133200.0,15.8682,15.9079,15.8682,15.888,133200.0
2007-12-26 13:50:00,16.03,16.03,16.01,16.02,15600.0,15.888,15.888,15.8682,15.8781,15600.0
2007-12-26 14:00:00,16.02,16.03,16.01,16.02,17200.0,15.8781,15.888,15.8682,15.8781,17200.0
2007-12-26 14:10:00,16.02,16.03,16.0,16.02,46800.0,15.8781,15.888,15.8583,15.8781,46800.0
2007-12-26 14:20:00,16.03,16.04,16.02,16.04,8800.0,15.888,15.898,15.8781,15.898,8800.0
2007-12-26 14:30:00,16.04,16.06,16.03,16.05,51200.0,15.898,15.9178,15.888,15.9079,51200.0
2007-12-26 14:40:00,16.05,16.06,16.0,16.03,47200.0,15.9079,15.9178,15.8583,15.888,47200.0
2007-12-26 14:50:00,16.02,16.04,16.02,16.03,38400.0,15.8781,15.898,15.8781,15.888,38400.0
2007-12-26 15:00:00,16.03,16.03,15.97,15.99,58400.0,15.888,15.888,15.8286,15.8484,58400.0
2007-12-26 15:10:00,15.99,16.05,15.97,16.03,98400.0,15.8484,15.9079,15.8286,15.888,98400.0
2007-12-26 15:20:00,16.03,16.04,15.99,15.99,56000.0,15.888,15.898,15.8484,15.8484,56000.0
2007-12-26 15:30:00,16.0,16.0,15.95,15.95,63600.0,15.8583,15.8583,15.8088,15.8088,63600.0
2007-12-26 15:40:00,15.95,16.0,15.94,15.97,103200.0,15.8088,15.8583,15.7988,15.8286,103200.0
2007-12-26 15:50:00,15.98,16.04,15.94,16.03,325600.0,15.8385,15.898,15.7988,15.888,325600.0
2007-12-27 09:30:00,15.88,15.95,15.71,15.79,124000.0,15.7394,15.8088,15.5709,15.6502,124000.0
2007-12-27 09:40:00,15.79,15.95,15.79,15.93,63200.0,15.6502,15.8088,15.6502,15.7889,63200.0
2007-12-27 09:50:00,15.94,15.97,15.85,15.85,27600.0,15.7988,15.8286,15.7096,15.7096,27600.0
2007-12-27 10:00:00,15.86,15.95,15.86,15.89,80000.0,15.7195,15.8088,15.7195,15.7493,80000.0
2007-12-27 10:10:00,15.88,15.91,15.88,15.9,40400.0,15.7394,15.7691,15.7394,15.7592,40400.0
2007-12-27 10:20:00,15.9,15.93,15.9,15.92,28000.0,15.7592,15.7889,15.7592,15.779,28000.0
2007-12-27 10:30:00,15.91,16.03,15.88,16.02,118800.0,15.7691,15.888,15.7394,15.8781,118800.0
2007-12-27 10:40:00,16.01,16.03,15.99,16.0,65200.0,15.8682,15.888,15.8484,15.8583,65200.0
2007-12-27 10:50:00,16.0,16.08,16.0,16.02,101200.0,15.8583,15.9376,15.8583,15.8781,101200.0
2007-12-27 11:00:00,16.0,16.06,15.94,16.01,82400.0,15.8583,15.9178,15.7988,15.8682,82400.0
2007-12-27 11:10:00,16.02,16.06,15.99,16.02,124400.0,15.8781,15.9178,15.8484,15.8781,124400.0
2007-12-27 11:20:00,16.02,16.07,15.97,16.07,126000.0,15.8781,15.9277,15.8286,15.9277,126000.0
2007-12-27 11:30:00,16.07,16.15,16.05,16.13,102000.0,15.9277,16.007,15.9079,15.9872,102000.0
2007-12-27 11:40:00,16.14,16.14,16.12,16.12,24400.0,15.9971,15.9971,15.9772,15.9772,24400.0
2007-12-27 11:50:00,16.12,16.14,16.11,16.14,32400.0,15.9772,15.9971,15.9673,15.9971,32400.0
2007-12-27 12:00:00,16.13,16.16,16.1,16.11,55200.0,15.9872,16.0169,15.9574,15.9673,55200.0
2007-12-27 12:10:00,16.1,16.1,16.04,16.07,36800.0,15.9574,15.9574,15.898,15.9277,36800.0
2007-12-27 12:20:00,16.06,16.07,15.99,15.99,37200.0,15.9178,15.9277,15.8484,15.8484,37200.0
2007-12-27 12:30:00,16.01,16.01,15.99,15.99,97600.0,15.8682,15.8682,15.8484,15.8484,97600.0
2007-12-27 12:40:00,15.99,16.04,15.99,15.99,39200.0,15.8484,15.898,15.8484,15.8484,39200.0
2007-12-27 12:50:00,15.99,16.02,15.99,16.02,64800.0,15.8484,15.8781,15.8484,15.8781,64800.0
2007-12-27 13:00:00,16.01,16.04,15.99,16.02,54000.0,15.8682,15.898,15.8484,15.8781,54000.0
2007-12-27 13:10:00,16.03,16.04,16.0,16.01,36000.0,15.888,15.898,15.8583,15.8682,36000.0
2007-12-27 13:20:00,16.0,16.12,16.0,16.12,50800.0,15.8583,15.9772,15.8583,15.9772,50800.0
2007-12-27 13:30:00,16.12,16.13,16.04,16.1,80400.0,15.9772,15.9872,15.898,15.9574,80400.0
2007-12-27 13:40:00,16.09,16.13,16.04,16.11,46000.0,15.9475,15.9872,15.898,15.9673,46000.0
2007-12-27 13:50:00,16.11,16.12,16.09,16.12,43200.0,15.9673,15.9772,15.9475,15.9772,43200.0
2007-12-27 14:00:00,16.13,16.19,16.12,16.18,76800.0,15.9872,16.0466,15.9772,16.0367,76800.0
2007-12-27 14:10:00,16.18,16.18,16.04,16.09,215600.0,16.0367,16.0367,15.898,15.9475,215600.0
2007-12-27 14:20:00,16.07,16.09,15.97,16.0,204400.0,15.9277,15.9475,15.8286,15.8583,204400.0
2007-12-27 14:30:00,16.0,16.02,15.97,16.01,118800.0,15.8583,15.8781,15.8286,15.8682,118800.0
2007-12-27 14:40:00,16.0,16.06,15.96,16.06,46000.0,15.8583,15.9178,15.8187,15.9178,46000.0
2007-12-27 14:50:00,16.06,16.09,16.03,16.04,33600.0,15.9178,15.9475,15.888,15.898,33600.0
2007-12-27 15:00:00,16.05,16.15,16.05,16.13,79200.0,15.9079,16.007,15.9079,15.9872,79200.0
2007-12-27 15:10:00,16.12,16.26,16.11,16.16,254800.0,15.9772,16.116,15.9673,16.0169,254800.0
2007-12-27 15:20:00,16.16,16.16,16.04,16.1,135200.0,16.0169,16.0169,15.898,15.9574,135200.0
2007-12-27 15:30:00,16.09,16.1,15.99,16.1,158000.0,15.9475,15.9574,15.8484,15.9574,158000.0
2007-12-27 15:40:00,16.09,16.13,16.02,16.04,133600.0,15.9475,15.9872,15.8781,15.898,133600.0
2007-12-27 15:50:00,16.03,16.04,15.99,16.02,145600.0,15.888,15.898,15.8484,15.8781,145600.0
2007-12-28 09:30:00,16.11,16.15,15.98,16.09,79600.0,15.9673,16.007,15.8385,15.9475,79600.0
2007-12-28 09:40:00,16.09,16.1,16.0,16.08,51600.0,15.9475,15.9574,15.8583,15.9376,51600.0
2007-12-28 09:50:00,16.08,16.08,16.02,16.04,34000.0,15.9376,15.9376,15.8781,15.898,34000.0
2007-12-28 10:00:00,16.04,16.04,15.91,15.95,86400.0,15.898,15.898,15.7691,15.8088,86400.0
2007-12-28 10:10:00,15.96,15.97,15.91,15.92,30800.0,15.8187,15.8286,15.7691,15.779,30800.0
2007-12-28 10:20:00,15.92,16.01,15.92,15.99,12400.0,15.779,15.8682,15.779,15.8484,12400.0
2007-12-28 10:30:00,15.98,15.99,15.98,15.98,20400.0,15.8385,15.8484,15.8385,15.8385,20400.0
2007-12-28 10:40:00,15.98,15.98,15.98,15.98,0.0,15.8385,15.8385,15.8385,15.8385,0.0
2007-12-28 10:50:00,15.94,15.94,15.94,15.94,10000.0,15.7988,15.7988,15.7988,15.7988,10000.0
2007-12-28 11:00:00,15.96,16.02,15.94,16.01,31200.0,15.8187,15.8781,15.7988,15.8682,31200.0
2007-12-28 11:10:00,16.01,16.06,15.95,16.05,48000.0,15.8682,15.9178,15.8088,15.9079,48000.0
2007-12-28 11:20:00,16.05,16.06,15.94,16.0,62400.0,15.9079,15.9178,15.7988,15.8583,62400.0
2007-12-28 11:30:00,16.01,16.02,16.0,16.02,46800.0,15.8682,15.8781,15.8583,15.8781,46800.0
2007-12-28 11:40:00,16.02,16.02,15.96,16.02,108400.0,15.8781,15.8781,15.8187,15.8781,108400.0
2007-12-28 11:50:00,16.02,16.08,15.99,16.01,161600.0,15.8781,15.9376,15.8484,15.8682,161600.0
2007-12-28 12:00:00,16.02,16.19,16.02,16.18,79200.0,15.8781,16.0466,15.8781,16.0367,79200.0
2007-12-28 12:10:00,16.18,16.19,16.09,16.09,32800.0,16.0367,16.0466,15.9475,15.9475,32800.0
2007-12-28 12:20:00,16.08,16.14,16.06,16.13,44800.0,15.9376,15.9971,15.9178,15.9872,44800.0
2007-12-28 12:30:00,16.14,16.15,16.05,16.06,63200.0,15.9971,16.007,15.9079,15.9178,63200.0
2007-12-28 12:40:00,16.07,16.07,16.01,16.02,45600.0,15.9277,15.9277,15.8682,15.8781,45600.0
2007-12-28 12:50:00,16.02,16.07,16.0,16.04,50000.0,15.8781,15.9277,15.8583,15.898,50000.0
2007-12-28 13:00:00,16.04,16.09,16.01,16.09,20800.0,15.898,15.9475,15.8682,15.9475,20800.0
2007-12-28 13:10:00,16.09,16.09,16.01,16.04,22800.0,15.9475,15.9475,15.8682,15.898,22800.0
2007-12-28 13:20:00,16.03,16.12,16.03,16.12,54800.0,15.888,15.9772,15.888,15.9772,54800.0
2007-12-28 13:30:00,16.11,16.13,16.11,16.12,26400.0,15.9673,15.9872,15.9673,15.9772,26400.0
2007-12-28 13:40:00,16.12,16.16,16.12,16.16,36800.0,15.9772,16.0169,15.9772,16.0169,36800.0
2007-12-28 13:50:00,16.14,16.17,16.1,16.14,78000.0,15.9971,16.0268,15.9574,15.9971,78000.0
2007-12-28 14:00:00,16.12,16.18,16.12,16.14,48000.0,15.9772,16.0367,15.9772,15.9971,48000.0
2007-12-28 14:10:00,16.15,16.16,16.13,16.15,28800.0,16.007,16.0169,15.9872,16.007,28800.0
2007-12-28 14:20:00,16.15,16.16,16.11,16.12,17600.0,16.007,16.0169,15.9673,15.9772,17600.0
2007-12-28 14:30:00,16.12,16.15,16.11,16.14,54800.0,15.9772,16.007,15.9673,15.9971,54800.0
2007-12-28 14:40:00,16.15,16.18,16.13,16.17,30400.0,16.007,16.0367,15.9872,16.0268,30400.0
2007-12-28 14:50:00,16.17,16.19,16.15,16.17,96400.0,16.0268,16.0466,16.007,16.0268,96400.0
2007-12-28 15:00:00,16.16,16.16,16.03,16.06,81600.0,16.0169,16.0169,15.888,15.9178,81600.0
2007-12-28 15:10:00,16.04,16.1,16.04,16.06,48800.0,15.898,15.9574,15.898,15.9178,48800.0
2007-12-28 15:20:00,16.05,16.18,16.04,16.18,144800.0,15.9079,16.0367,15.898,16.0367,144800.0
2007-12-28 15:30:00,16.17,16.17,16.08,16.13,108400.0,16.0268,16.0268,15.9376,15.9872,108400.0
2007-12-28 15:40:00,16.13,16.14,16.09,16.09,72800.0,15.9872,15.9971,15.9475,15.9475,72800.0
2007-12-28 15:50:00,16.11,16.15,16.09,16.11,125600.0,15.9673,16.007,15.9475,15.9673,125600.0
2007-12-31 09:30:00,16.15,16.15,15.83,15.86,166000.0,16.007,16.007,15.6898,15.7195,166000.0
2007-12-31 09:40:00,15.9,15.93,15.83,15.86,66400.0,15.7592,15.7889,15.6898,15.7195,66400.0
2007-12-31 09:50:00,15.85,15.86,15.75,15.78,134800.0,15.7096,15.7195,15.6105,15.6403,134800.0
2007-12-31 10:00:00,15.79,15.85,15.75,15.78,76400.0,15.6502,15.7096,15.6105,15.6403,76400.0
2007-12-31 10:10:00,15.78,15.8,15.75,15.77,90400.0,15.6403,15.6601,15.6105,15.6303,90400.0
2007-12-31 10:20:00,15.76,15.77,15.66,15.75,114400.0,15.6204,15.6303,15.5213,15.6105,114400.0
2007-12-31 10:30:00,15.72,15.77,15.68,15.7,84400.0,15.5808,15.6303,15.5411,15.561,84400.0
2007-12-31 10:40:00,15.7,15.77,15.69,15.74,106400.0,15.561,15.6303,15.5511,15.6006,106400.0
2007-12-31 10:50:00,15.73,15.78,15.72,15.76,94800.0,15.5907,15.6403,15.5808,15.6204,94800.0
2007-12-31 11:00:00,15.75,15.75,15.66,15.66,135200.0,15.6105,15.6105,15.5213,15.5213,135200.0
2007-12-31 11:10:00,15.66,15.71,15.65,15.7,46000.0,15.5213,15.5709,15.5114,15.561,46000.0
2007-12-31 11:20:00,15.7,15.72,15.67,15.7,56400.0,15.561,15.5808,15.5312,15.561,56400.0
2007-12-31 11:30:00,15.71,15.77,15.71,15.77,36400.0,15.5709,15.6303,15.5709,15.6303,36400.0
2007-12-31 11:40:00,15.78,15.79,15.7,15.7,87600.0,15.6403,15.6502,15.561,15.561,87600.0
2007-12-31 11:50:00,15.71,15.72,15.68,15.72,38400.0,15.5709,15.5808,15.5411,15.5808,38400.0
2007-12-31 12:00:00,15.74,15.75,15.68,15.74,72800.0,15.6006,15.6105,15.5411,15.6006,72800.0
2007-12-31 12:10:00,15.74,15.79,15.67,15.78,87200.0,15.6006,15.6502,15.5312,15.6403,87200.0
2007-12-31 12:20:00,15.76,15.77,15.74,15.77,33600.0,15.6204,15.6303,15.6006,15.6303,33600.0
2007-12-31 12:30:00,15.76,15.77,15.68,15.72,48800.0,15.6204,15.6303,15.5411,15.5808,48800.0
2007-12-31 12:40:00,15.72,15.74,15.7,15.72,44800.0,15.5808,15.6006,15.561,15.5808,44800.0
2007-12-31 12:50:00,15.71,15.73,15.67,15.71,50400.0,15.5709,15.5907,15.5312,15.5709,50400.0
2007-12-31 13:00:00,15.72,15.73,15.69,15.7,50800.0,15.5808,15.5907,15.5511,15.561,50800.0
2007-12-31 13:10:00,15.72,15.74,15.68,15.72,92000.0,15.5808,15.6006,15.5411,15.5808,92000.0
2007-12-31 13:20:00,15.72,15.77,15.69,15.71,147600.0,15.5808,15.6303,15.5511,15.5709,147600.0
2007-12-31 13:30:00,15.71,15.71,15.7,15.71,69600.0,15.5709,15.5709,15.561,15.5709,69600.0
2007-12-31 13:40:00,15.71,15.72,15.69,15.72,52400.0,15.5709,15.5808,15.5511,15.5808,52400.0
2007-12-31 13:50:00,15.73,15.73,15.7,15.71,21600.0,15.5907,15.5907,15.561,15.5709,21600.0
2007-12-31 14:00:00,15.7,15.73,15.7,15.73,37200.0,15.561,15.5907,15.561,15.5907,37200.0
2007-12-31 14:10:00,15.74,15.74,15.72,15.74,60400.0,15.6006,15.6006,15.5808,15.6006,60400.0
2007-12-31 14:20:00,15.74,15.75,15.71,15.71,50800.0,15.6006,15.6105,15.5709,15.5709,50800.0
2007-12-31 14:30:00,15.71,15.73,15.71,15.72,52400.0,15.5709,15.5907,15.5709,15.5808,52400.0
2007-12-31 14:40:00,15.73,15.73,15.69,15.71,70000.0,15.5907,15.5907,15.5511,15.5709,70000.0
2007-12-31 14:50:00,15.71,15.72,15.69,15.71,90000.0,15.5709,15.5808,15.5511,15.5709,90000.0
2007-12-31 15:00:00,15.71,15.73,15.7,15.72,75600.0,15.5709,15.5907,15.561,15.5808,75600.0
2007-12-31 15:10:00,15.72,15.8,15.72,15.76,100800.0,15.5808,15.6601,15.5808,15.6204,100800.0
2007-12-31 15:20:00,15.76,15.79,15.74,15.77,65200.0,15.6204,15.6502,15.6006,15.6303,65200.0
2007-12-31 15:30:00,15.77,15.8,15.76,15.77,125200.0,15.6303,15.6601,15.6204,15.6303,125200.0
2007-12-31 15:40:00,15.77,15.79,15.71,15.73,170800.0,15.6303,15.6502,15.5709,15.5907,170800.0
2007-12-31 15:50:00,15.72,15.73,15.61,15.63,322000.0,15.5808,15.5907,15.4718,15.4916,322000.0
2008-01-02 09:30:00,15.76,15.89,15.54,15.59,258000.0,15.6204,15.7493,15.4024,15.4519,258000.0
2008-01-02 09:40:00,15.54,15.56,15.4,15.46,174800.0,15.4024,15.4222,15.2636,15.3231,174800.0
2008-01-02 09:50:00,15.46,15.46,15.31,15.32,126400.0,15.3231,15.3231,15.1744,15.1843,126400.0
2008-01-02 10:00:00,15.32,15.32,15.18,15.29,237200.0,15.1843,15.1843,15.0456,15.1546,237200.0
2008-01-02 10:10:00,15.29,15.3,15.15,15.24,222000.0,15.1546,15.1645,15.0158,15.105,222000.0
2008-01-02 10:20:00,15.25,15.37,15.24,15.35,146000.0,15.1149,15.2339,15.105,15.2141,146000.0
2008-01-02 10:30:00,15.35,15.43,15.32,15.42,102400.0,15.2141,15.2934,15.1843,15.2834,102400.0
2008-01-02 10:40:00,15.42,15.42,15.3,15.32,80000.0,15.2834,15.2834,15.1645,15.1843,80000.0
2008-01-02 10:50:00,15.32,15.35,15.29,15.29,90000.0,15.1843,15.2141,15.1546,15.1546,90000.0
2008-01-02 11:00:00,15.29,15.4,15.29,15.4,71600.0,15.1546,15.2636,15.1546,15.2636,71600.0
2008-01-02 11:10:00,15.4,15.4,15.34,15.35,50400.0,15.2636,15.2636,15.2042,15.2141,50400.0
2008-01-02 11:20:00,15.35,15.35,15.29,15.33,50800.0,15.2141,15.2141,15.1546,15.1942,50800.0
2008-01-02 11:30:00,15.33,15.34,15.3,15.31,52000.0,15.1942,15.2042,15.1645,15.1744,52000.0
2008-01-02 11:40:00,15.31,15.34,15.29,15.29,52000.0,15.1744,15.2042,15.1546,15.1546,52000.0
2008-01-02 11:50:00,15.29,15.33,15.25,15.3,77200.0,15.1546,15.1942,15.1149,15.1645,77200.0
2008-01-02 12:00:00,15.3,15.31,15.2,15.21,105600.0,15.1645,15.1744,15.0654,15.0753,105600.0
2008-01-02 12:10:00,15.2,15.21,15.06,15.1,152800.0,15.0654,15.0753,14.9266,14.9663,152800.0
2008-01-02 12:20:00,15.1,15.11,15.0,15.03,191600.0,14.9663,14.9762,14.8672,14.8969,191600.0
2008-01-02 12:30:00,15.03,15.06,15.03,15.06,146800.0,14.8969,14.9266,14.8969,14.9266,146800.0
2008-01-02 12:40:00,15.06,15.09,15.05,15.08,68000.0,14.9266,14.9564,14.9167,14.9465,68000.0
2008-01-02 12:50:00,15.08,15.09,15.02,15.06,58400.0,14.9465,14.9564,14.887,14.9266,58400.0
2008-01-02 13:00:00,15.06,15.1,15.03,15.09,64400.0,14.9266,14.9663,14.8969,14.9564,64400.0
2008-01-02 13:10:00,15.1,15.1,15.05,15.08,84800.0,14.9663,14.9663,14.9167,14.9465,84800.0
2008-01-02 13:20:00,15.08,15.08,15.01,15.04,107600.0,14.9465,14.9465,14.8771,14.9068,107600.0
2008-01-02 13:30:00,15.05,15.1,15.05,15.1,26800.0,14.9167,14.9663,14.9167,14.9663,26800.0
2008-01-02 13:40:00,15.09,15.13,15.08,15.13,38800.0,14.9564,14.996,14.9465,14.996,38800.0
2008-01-02 13:50:00,15.13,15.15,15.04,15.07,99200.0,14.996,15.0158,14.9068,14.9365,99200.0
2008-01-02 14:00:00,15.07,15.15,15.07,15.15,128400.0,14.9365,15.0158,14.9365,15.0158,128400.0
2008-01-02 14:10:00,15.15,15.2,15.12,15.19,97200.0,15.0158,15.0654,14.9861,15.0555,97200.0
2008-01-02 14:20:00,15.19,15.2,15.18,15.19,121600.0,15.0555,15.0654,15.0456,15.0555,121600.0
2008-01-02 14:30:00,15.2,15.21,15.13,15.14,102000.0,15.0654,15.0753,14.996,15.0059,102000.0
2008-01-02 14:40:00,15.13,15.13,15.05,15.09,84800.0,14.996,14.996,14.9167,14.9564,84800.0
2008-01-02 14:50:00,15.09,15.13,15.08,15.08,46400.0,14.9564,14.996,14.9465,14.9465,46400.0
2008-01-02 15:00:00,15.08,15.08,14.97,14.99,137200.0,14.9465,14.9465,14.8374,14.8573,137200.0
2008-01-02 15:10:00,14.99,15.05,14.99,15.02,86400.0,14.8573,14.9167,14.8573,14.887,86400.0
2008-01-02 15:20:00,15.02,15.05,15.0,15.02,152000.0,14.887,14.9167,14.8672,14.887,152000.0
2008-01-02 15:30:00,15.02,15.07,14.98,15.03,218800.0,14.887,14.9365,14.8473,14.8969,218800.0
2008-01-02 15:40:00,15.04,15.09,15.02,15.06,192400.0,14.9068,14.9564,14.887,14.9266,192400.0
2008-01-02 15:50:00,15.06,15.12,15.04,15.12,573200.0,14.9266,14.9861,14.9068,14.9861,573200.0
2008-01-03 09:30:00,15.0,15.13,15.0,15.09,59200.0,14.8672,14.996,14.8672,14.9564,59200.0
2008-01-03 09:40:00,15.08,15.12,15.0,15.01,110800.0,14.9465,14.9861,14.8672,14.8771,110800.0
2008-01-03 09:50:00,15.01,15.09,15.01,15.08,64000.0,14.8771,14.9564,14.8771,14.9465,64000.0
2008-01-03 10:00:00,15.09,15.21,15.05,15.2,166400.0,14.9564,15.0753,14.9167,15.0654,166400.0
2008-01-03 10:10:00,15.19,15.22,15.09,15.1,149200.0,15.0555,15.0852,14.9564,14.9663,149200.0
2008-01-03 10:20:00,15.09,15.21,15.08,15.17,64400.0,14.9564,15.0753,14.9465,15.0357,64400.0
2008-01-03 10:30:00,15.16,15.18,15.06,15.07,124800.0,15.0257,15.0456,14.9266,14.9365,124800.0
2008-01-03 10:40:00,15.07,15.08,15.0,15.01,123200.0,14.9365,14.9465,14.8672,14.8771,123200.0
2008-01-03 10:50:00,15.01,15.04,15.0,15.04,85200.0,14.8771,14.9068,14.8672,14.9068,85200.0
2008-01-03 11:00:00,15.04,15.12,15.03,15.11,54000.0,14.9068,14.9861,14.8969,14.9762,54000.0
2008-01-03 11:10:00,15.1,15.12,15.09,15.11,62000.0,14.9663,14.9861,14.9564,14.9762,62000.0
2008-01-03 11:20:00,15.12,15.15,15.1,15.13,47600.0,14.9861,15.0158,14.9663,14.996,47600.0
2008-01-03 11:30:00,15.13,15.24,15.12,15.24,100400.0,14.996,15.105,14.9861,15.105,100400.0
2008-01-03 11:40:00,15.24,15.32,15.24,15.31,64000.0,15.105,15.1843,15.105,15.1744,64000.0
2008-01-03 11:50:00,15.31,15.33,15.25,15.31,87600.0,15.1744,15.1942,15.1149,15.1744,87600.0
2008-01-03 12:00:00,15.32,15.37,15.31,15.37,47600.0,15.1843,15.2339,15.1744,15.2339,47600.0
2008-01-03 12:10:00,15.38,15.44,15.38,15.42,53200.0,15.2438,15.3033,15.2438,15.2834,53200.0
2008-01-03 12:20:00,15.41,15.42,15.36,15.38,28800.0,15.2735,15.2834,15.224,15.2438,28800.0
2008-01-03 12:30:00,15.38,15.46,15.38,15.43,37200.0,15.2438,15.3231,15.2438,15.2934,37200.0
2008-01-03 12:40:00,15.43,15.44,15.35,15.37,40800.0,15.2934,15.3033,15.2141,15.2339,40800.0
2008-01-03 12:50:00,15.36,15.38,15.34,15.38,52400.0,15.224,15.2438,15.2042,15.2438,52400.0
2008-01-03 13:00:00,15.38,15.4,15.35,15.38,138000.0,15.2438,15.2636,15.2141,15.2438,138000.0
2008-01-03 13:10:00,15.38,15.41,15.29,15.31,68800.0,15.2438,15.2735,15.1546,15.1744,68800.0
2008-01-03 13:20:00,15.32,15.33,15.28,15.33,72400.0,15.1843,15.1942,15.1447,15.1942,72400.0
2008-01-03 13:30:00,15.33,15.35,15.3,15.31,83600.0,15.1942,15.2141,15.1645,15.1744,83600.0
2008-01-03 13:40:00,15.31,15.35,15.3,15.35,46000.0,15.1744,15.2141,15.1645,15.2141,46000.0
2008-01-03 13:50:00,15.35,15.36,15.31,15.31,34400.0,15.2141,15.224,15.1744,15.1744,34400.0
2008-01-03 14:00:00,15.31,15.31,15.28,15.29,36000.0,15.1744,15.1744,15.1447,15.1546,36000.0
2008-01-03 14:10:00,15.29,15.38,15.27,15.36,89600.0,15.1546,15.2438,15.1348,15.224,89600.0
2008-01-03 14:20:00,15.35,15.36,15.3,15.31,72800.0,15.2141,15.224,15.1645,15.1744,72800.0
2008-01-03 14:30:00,15.31,15.34,15.28,15.28,143600.0,15.1744,15.2042,15.1447,15.1447,143600.0
2008-01-03 14:40:00,15.28,15.32,15.27,15.29,94400.0,15.1447,15.1843,15.1348,15.1546,94400.0
2008-01-03 14:50:00,15.3,15.34,15.27,15.29,70800.0,15.1645,15.2042,15.1348,15.1546,70800.0
2008-01-03 15:00:00,15.29,15.3,15.23,15.25,91200.0,15.1546,15.1645,15.0951,15.1149,91200.0
2008-01-03 15:10:00,15.24,15.25,15.19,15.19,97200.0,15.105,15.1149,15.0555,15.0555,97200.0
2008-01-03 15:20:00,15.19,15.2,15.11,15.15,99600.0,15.0555,15.0654,14.9762,15.0158,99600.0
2008-01-03 15:30:00,15.15,15.2,15.15,15.2,276400.0,15.0158,15.0654,15.0158,15.0654,276400.0
2008-01-03 15:40:00,15.2,15.24,15.2,15.24,108800.0,15.0654,15.105,15.0654,15.105,108800.0
2008-01-03 15:50:00,15.24,15.25,15.2,15.22,96000.0,15.105,15.1149,15.0654,15.0852,96000.0
2008-01-04 09:30:00,15.0,15.15,14.89,14.95,230800.0,14.8672,15.0158,14.7581,14.8176,230800.0
2008-01-04 09:40:00,14.95,15.02,14.91,14.96,160800.0,14.8176,14.887,14.778,14.8275,160800.0
2008-01-04 09:50:00,14.97,14.98,14.94,14.97,132400.0,14.8374,14.8473,14.8077,14.8374,132400.0
2008-01-04 10:00:00,14.97,15.02,14.95,14.97,107200.0,14.8374,14.887,14.8176,14.8374,107200.0
2008-01-04 10:10:00,14.97,14.97,14.86,14.86,184400.0,14.8374,14.8374,14.7284,14.7284,184400.0
2008-01-04 10:20:00,14.85,14.95,14.85,14.94,114400.0,14.7185,14.8176,14.7185,14.8077,114400.0
2008-01-04 10:30:00,14.96,14.96,14.9,14.94,324400.0,14.8275,14.8275,14.768,14.8077,324400.0
2008-01-04 10:40:00,14.9,14.92,14.88,14.88,60000.0,14.768,14.7879,14.7482,14.7482,60000.0
2008-01-04 10:50:00,14.88,14.89,14.69,14.71,186800.0,14.7482,14.7581,14.5599,14.5797,186800.0
2008-01-04 11:00:00,14.7,14.83,14.7,14.81,89200.0,14.5698,14.6987,14.5698,14.6788,89200.0
2008-01-04 11:10:00,14.81,14.87,14.81,14.81,56000.0,14.6788,14.7383,14.6788,14.6788,56000.0
2008-01-04 11:20:00,14.81,14.87,14.78,14.87,76000.0,14.6788,14.7383,14.6491,14.7383,76000.0
2008-01-04 11:30:00,14.87,14.89,14.86,14.88,94400.0,14.7383,14.7581,14.7284,14.7482,94400.0
2008-01-04 11:40:00,14.88,14.9,14.85,14.88,104800.0,14.7482,14.768,14.7185,14.7482,104800.0
2008-01-04 11:50:00,14.88,14.91,14.87,14.89,26800.0,14.7482,14.778,14.7383,14.7581,26800.0
2008-01-04 12:00:00,14.89,15.01,14.89,15.0,90400.0,14.7581,14.8771,14.7581,14.8672,90400.0
2008-01-04 12:10:00,15.01,15.04,14.98,15.03,87200.0,14.8771,14.9068,14.8473,14.8969,87200.0
2008-01-04 12:20:00,15.04,15.04,15.0,15.0,69600.0,14.9068,14.9068,14.8672,14.8672,69600.0
2008-01-04 12:30:00,15.01,15.09,15.0,15.04,132000.0,14.8771,14.9564,14.8672,14.9068,132000.0
2008-01-04 12:40:00,15.03,15.06,15.01,15.03,87200.0,14.8969,14.9266,14.8771,14.8969,87200.0
2008-01-04 12:50:00,15.03,15.03,15.0,15.01,73200.0,14.8969,14.8969,14.8672,14.8771,73200.0
2008-01-04 13:00:00,15.01,15.04,14.99,15.04,89600.0,14.8771,14.9068,14.8573,14.9068,89600.0
2008-01-04 13:10:00,15.04,15.07,14.96,14.96,238400.0,14.9068,14.9365,14.8275,14.8275,238400.0
2008-01-04 13:20:00,14.99,15.01,14.94,14.95,178800.0,14.8573,14.8771,14.8077,14.8176,178800.0
2008-01-04 13:30:00,14.93,14.93,14.78,14.8,91600.0,14.7978,14.7978,14.6491,14.6689,91600.0
2008-01-04 13:40:00,14.79,14.79,14.72,14.78,131200.0,14.659,14.659,14.5896,14.6491,131200.0
2008-01-04 13:50:00,14.77,14.84,14.77,14.81,78400.0,14.6392,14.7086,14.6392,14.6788,78400.0
2008-01-04 14:00:00,14.81,14.82,14.76,14.78,79600.0,14.6788,14.6888,14.6293,14.6491,79600.0
2008-01-04 14:10:00,14.77,14.82,14.77,14.79,72000.0,14.6392,14.6888,14.6392,14.659,72000.0
2008-01-04 14:20:00,14.8,14.81,14.77,14.77,56400.0,14.6689,14.6788,14.6392,14.6392,56400.0
2008-01-04 14:30:00,14.78,14.78,14.67,14.7,93200.0,14.6491,14.6491,14.5401,14.5698,93200.0
2008-01-04 14:40:00,14.7,14.73,14.65,14.65,970800.0,14.5698,14.5996,14.5203,14.5203,970800.0
2008-01-04 14:50:00,14.64,14.65,14.56,14.6,227600.0,14.5104,14.5203,14.4311,14.4707,227600.0
2008-01-04 15:00:00,14.61,14.65,14.56,14.57,206800.0,14.4806,14.5203,14.4311,14.441,206800.0
2008-01-04 15:10:00,14.57,14.61,14.52,14.58,308800.0,14.441,14.4806,14.3914,14.4509,308800.0
2008-01-04 15:20:00,14.58,14.72,14.58,14.67,146000.0,14.4509,14.5896,14.4509,14.5401,146000.0
2008-01-04 15:30:00,14.65,14.72,14.65,14.69,107200.0,14.5203,14.5896,14.5203,14.5599,107200.0
2008-01-04 15:40:00,14.69,14.72,14.66,14.67,211600.0,14.5599,14.5896,14.5302,14.5401,211600.0
2008-01-04 15:50:00,14.68,14.74,14.64,14.72,570000.0,14.55,14.6095,14.5104,14.5896,570000.0
2008-01-07 09:30:00,14.48,14.5,14.14,14.3,511600.0,14.3518,14.3716,14.0148,14.1734,511600.0
2008-01-07 09:40:00,14.28,14.37,14.15,14.24,620000.0,14.1535,14.2427,14.0247,14.1139,620000.0
2008-01-07 09:50:00,14.25,14.29,14.13,14.19,476800.0,14.1238,14.1635,14.0049,14.0643,476800.0
2008-01-07 10:00:00,14.2,14.22,14.05,14.13,518400.0,14.0742,14.0941,13.9256,14.0049,518400.0
2008-01-07 10:10:00,14.13,14.24,14.03,14.15,292800.0,14.0049,14.1139,13.9058,14.0247,292800.0
2008-01-07 10:20:00,14.15,14.15,13.9,13.98,582000.0,14.0247,14.0247,13.7769,13.8562,582000.0
2008-01-07 10:30:00,13.97,14.0,13.72,13.78,757600.0,13.8463,13.876,13.5985,13.658,757600.0
2008-01-07 10:40:00,13.81,13.99,13.77,13.99,244000.0,13.6877,13.8661,13.6481,13.8661,244000.0
2008-01-07 10:50:00,13.99,14.02,13.8,14.01,437600.0,13.8661,13.8958,13.6778,13.8859,437600.0
2008-01-07 11:00:00,14.01,14.12,14.0,14.11,135200.0,13.8859,13.995,13.876,13.985,135200.0
2008-01-07 11:10:00,14.11,14.2,14.1,14.15,344400.0,13.985,14.0742,13.9751,14.0247,344400.0
2008-01-07 11:20:00,14.15,14.15,13.9,13.96,293200.0,14.0247,14.0247,13.7769,13.8364,293200.0
2008-01-07 11:30:00,13.96,14.15,13.94,14.14,192000.0,13.8364,14.0247,13.8166,14.0148,192000.0
2008-01-07 11:40:00,14.14,14.25,14.12,14.18,193600.0,14.0148,14.1238,13.995,14.0544,193600.0
2008-01-07 11:50:00,14.17,14.2,14.08,14.15,242400.0,14.0445,14.0742,13.9553,14.0247,242400.0
2008-01-07 12:00:00,14.14,14.17,14.1,14.16,90000.0,14.0148,14.0445,13.9751,14.0346,90000.0
2008-01-07 12:10:00,14.15,14.2,14.13,14.16,230400.0,14.0247,14.0742,14.0049,14.0346,230400.0
2008-01-07 12:20:00,14.17,14.31,14.16,14.31,122400.0,14.0445,14.1833,14.0346,14.1833,122400.0
2008-01-07 12:30:00,14.31,14.38,14.31,14.35,90000.0,14.1833,14.2527,14.1833,14.2229,90000.0
2008-01-07 12:40:00,14.35,14.37,14.27,14.31,80800.0,14.2229,14.2427,14.1436,14.1833,80800.0
2008-01-07 12:50:00,14.31,14.33,14.29,14.31,82800.0,14.1833,14.2031,14.1635,14.1833,82800.0
2008-01-07 13:00:00,14.31,14.31,14.21,14.22,62800.0,14.1833,14.1833,14.0842,14.0941,62800.0
2008-01-07 13:10:00,14.22,14.27,14.21,14.27,67600.0,14.0941,14.1436,14.0842,14.1436,67600.0
2008-01-07 13:20:00,14.27,14.27,14.19,14.25,82000.0,14.1436,14.1436,14.0643,14.1238,82000.0
2008-01-07 13:30:00,14.24,14.25,14.18,14.18,48800.0,14.1139,14.1238,14.0544,14.0544,48800.0
2008-01-07 13:40:00,14.19,14.2,14.11,14.15,76400.0,14.0643,14.0742,13.985,14.0247,76400.0
2008-01-07 13:50:00,14.13,14.21,14.12,14.19,114000.0,14.0049,14.0842,13.995,14.0643,114000.0
2008-01-07 14:00:00,14.2,14.22,14.08,14.16,320000.0,14.0742,14.0941,13.9553,14.0346,320000.0
2008-01-07 14:10:00,14.16,14.16,14.09,14.15,250400.0,14.0346,14.0346,13.9652,14.0247,250400.0
2008-01-07 14:20:00,14.15,14.18,14.12,14.17,146000.0,14.0247,14.0544,13.995,14.0445,146000.0
2008-01-07 14:30:00,14.16,14.21,14.13,14.14,203200.0,14.0346,14.0842,14.0049,14.0148,203200.0
2008-01-07 14:40:00,14.14,14.16,14.06,14.1,156400.0,14.0148,14.0346,13.9355,13.9751,156400.0
2008-01-07 14:50:00,14.11,14.15,13.98,14.02,589200.0,13.985,14.0247,13.8562,13.8958,589200.0
2008-01-07 15:00:00,14.03,14.15,14.02,14.14,165200.0,13.9058,14.0247,13.8958,14.0148,165200.0
2008-01-07 15:10:00,14.15,14.24,14.11,14.23,380400.0,14.0247,14.1139,13.985,14.104,380400.0
2008-01-07 15:20:00,14.23,14.3,14.23,14.29,395600.0,14.104,14.1734,14.104,14.1635,395600.0
2008-01-07 15:30:00,14.29,14.33,14.22,14.3,483600.0,14.1635,14.2031,14.0941,14.1734,483600.0
2008-01-07 15:40:00,14.3,14.51,14.28,14.48,525200.0,14.1734,14.3815,14.1535,14.3518,525200.0
2008-01-07 15:50:00,14.49,14.5,14.35,14.43,773600.0,14.3617,14.3716,14.2229,14.3022,773600.0
2008-01-08 09:30:00,14.44,14.74,14.39,14.47,145200.0,14.3121,14.6095,14.2626,14.3419,145200.0
2008-01-08 09:40:00,14.46,14.65,14.46,14.65,237600.0,14.3319,14.5203,14.3319,14.5203,237600.0
2008-01-08 09:50:00,14.65,14.65,14.56,14.59,102800.0,14.5203,14.5203,14.4311,14.4608,102800.0
2008-01-08 10:00:00,14.58,14.72,14.57,14.72,190800.0,14.4509,14.5896,14.441,14.5896,190800.0
2008-01-08 10:10:00,14.71,14.8,14.69,14.73,300800.0,14.5797,14.6689,14.5599,14.5996,300800.0
2008-01-08 10:20:00,14.73,14.82,14.72,14.72,141600.0,14.5996,14.6888,14.5896,14.5896,141600.0
2008-01-08 10:30:00,14.71,14.71,14.45,14.45,185200.0,14.5797,14.5797,14.322,14.322,185200.0
2008-01-08 10:40:00,14.45,14.48,14.37,14.38,115200.0,14.322,14.3518,14.2427,14.2527,115200.0
2008-01-08 10:50:00,14.38,14.44,14.36,14.38,80800.0,14.2527,14.3121,14.2328,14.2527,80800.0
2008-01-08 11:00:00,14.38,14.38,14.15,14.17,245200.0,14.2527,14.2527,14.0247,14.0445,245200.0
2008-01-08 11:10:00,14.17,14.17,14.05,14.07,201600.0,14.0445,14.0445,13.9256,13.9454,201600.0
2008-01-08 11:20:00,14.07,14.27,14.06,14.27,72000.0,13.9454,14.1436,13.9355,14.1436,72000.0
2008-01-08 11:30:00,14.25,14.26,14.09,14.15,164000.0,14.1238,14.1337,13.9652,14.0247,164000.0
2008-01-08 11:40:00,14.19,14.19,14.08,14.14,42400.0,14.0643,14.0643,13.9553,14.0148,42400.0
2008-01-08 11:50:00,14.14,14.18,14.12,14.15,73600.0,14.0148,14.0544,13.995,14.0247,73600.0
2008-01-08 12:00:00,14.14,14.15,14.11,14.15,78800.0,14.0148,14.0247,13.985,14.0247,78800.0
2008-01-08 12:10:00,14.14,14.17,14.09,14.12,88800.0,14.0148,14.0445,13.9652,13.995,88800.0
2008-01-08 12:20:00,14.13,14.17,14.1,14.13,96000.0,14.0049,14.0445,13.9751,14.0049,96000.0
2008-01-08 12:30:00,14.13,14.15,14.08,14.1,119200.0,14.0049,14.0247,13.9553,13.9751,119200.0
2008-01-08 12:40:00,14.09,14.1,14.07,14.07,100000.0,13.9652,13.9751,13.9454,13.9454,100000.0
2008-01-08 12:50:00,14.07,14.08,14.03,14.05,174400.0,13.9454,13.9553,13.9058,13.9256,174400.0
2008-01-08 13:00:00,14.05,14.06,13.99,14.06,142400.0,13.9256,13.9355,13.8661,13.9355,142400.0
2008-01-08 13:10:00,14.06,14.1,14.05,14.1,114400.0,13.9355,13.9751,13.9256,13.9751,114400.0
2008-01-08 13:20:00,14.09,14.23,14.09,14.23,98800.0,13.9652,14.104,13.9652,14.104,98800.0
2008-01-08 13:30:00,14.24,14.24,14.13,14.15,236400.0,14.1139,14.1139,14.0049,14.0247,236400.0
2008-01-08 13:40:00,14.14,14.15,14.07,14.13,84800.0,14.0148,14.0247,13.9454,14.0049,84800.0
2008-01-08 13:50:00,14.11,14.14,14.07,14.09,54400.0,13.985,14.0148,13.9454,13.9652,54400.0
2008-01-08 14:00:00,14.09,14.14,14.08,14.11,74800.0,13.9652,14.0148,13.9553,13.985,74800.0
2008-01-08 14:10:00,14.11,14.16,14.11,14.15,74000.0,13.985,14.0346,13.985,14.0247,74000.0
2008-01-08 14:20:00,14.15,14.28,14.15,14.24,173600.0,14.0247,14.1535,14.0247,14.1139,173600.0
2008-01-08 14:30:00,14.24,14.27,14.18,14.21,53200.0,14.1139,14.1436,14.0544,14.0842,53200.0
2008-01-08 14:40:00,14.21,14.21,14.02,14.05,268000.0,14.0842,14.0842,13.8958,13.9256,268000.0
2008-01-08 14:50:00,14.05,14.08,13.94,13.98,191600.0,13.9256,13.9553,13.8166,13.8562,191600.0
2008-01-08 15:00:00,13.98,14.0,13.94,13.99,136800.0,13.8562,13.876,13.8166,13.8661,136800.0
2008-01-08 15:10:00,13.99,13.99,13.79,13.82,214000.0,13.8661,13.8661,13.6679,13.6976,214000.0
2008-01-08 15:20:00,13.82,13.83,13.65,13.68,442400.0,13.6976,13.7075,13.5291,13.5589,442400.0
2008-01-08 15:30:00,13.66,13.79,13.63,13.77,416800.0,13.539,13.6679,13.5093,13.6481,416800.0
2008-01-08 15:40:00,13.77,13.83,13.72,13.73,264000.0,13.6481,13.7075,13.5985,13.6084,264000.0
2008-01-08 15:50:00,13.72,13.75,13.68,13.68,407200.0,13.5985,13.6282,13.5589,13.5589,407200.0
2008-01-09 09:30:00,13.57,13.69,13.3,13.43,338000.0,13.4498,13.5688,13.1822,13.3111,338000.0
2008-01-09 09:40:00,13.44,13.6,13.42,13.6,165600.0,13.321,13.4796,13.3012,13.4796,165600.0
2008-01-09 09:50:00,13.6,13.64,13.41,13.44,146000.0,13.4796,13.5192,13.2912,13.321,146000.0
2008-01-09 10:00:00,13.46,13.56,13.38,13.54,261600.0,13.3408,13.4399,13.2615,13.4201,261600.0
2008-01-09 10:10:00,13.54,13.56,13.46,13.52,416400.0,13.4201,13.4399,13.3408,13.4003,416400.0
2008-01-09 10:20:00,13.53,13.54,13.38,13.43,113600.0,13.4102,13.4201,13.2615,13.3111,113600.0
2008-01-09 10:30:00,13.43,13.53,13.42,13.43,202000.0,13.3111,13.4102,13.3012,13.3111,202000.0
2008-01-09 10:40:00,13.43,13.44,13.41,13.42,112400.0,13.3111,13.321,13.2912,13.3012,112400.0
2008-01-09 10:50:00,13.42,13.52,13.4,13.52,233200.0,13.3012,13.4003,13.2813,13.4003,233200.0
2008-01-09 11:00:00,13.52,13.56,13.49,13.56,303200.0,13.4003,13.4399,13.3705,13.4399,303200.0
2008-01-09 11:10:00,13.56,13.63,13.54,13.61,86400.0,13.4399,13.5093,13.4201,13.4895,86400.0
2008-01-09 11:20:00,13.61,13.72,13.6,13.65,128400.0,13.4895,13.5985,13.4796,13.5291,128400.0
2008-01-09 11:30:00,13.65,13.65,13.56,13.65,242400.0,13.5291,13.5291,13.4399,13.5291,242400.0
2008-01-09 11:40:00,13.65,13.65,13.55,13.56,282000.0,13.5291,13.5291,13.43,13.4399,282000.0
2008-01-09 11:50:00,13.56,13.63,13.55,13.6,87600.0,13.4399,13.5093,13.43,13.4796,87600.0
2008-01-09 12:00:00,13.59,13.6,13.56,13.58,121200.0,13.4697,13.4796,13.4399,13.4597,121200.0
2008-01-09 12:10:00,13.59,13.66,13.56,13.59,98800.0,13.4697,13.539,13.4399,13.4697,98800.0
2008-01-09 12:20:00,13.58,13.6,13.55,13.58,128800.0,13.4597,13.4796,13.43,13.4597,128800.0
2008-01-09 12:30:00,13.57,13.59,13.56,13.57,72400.0,13.4498,13.4697,13.4399,13.4498,72400.0
2008-01-09 12:40:00,13.57,13.59,13.55,13.57,128000.0,13.4498,13.4697,13.43,13.4498,128000.0
2008-01-09 12:50:00,13.57,13.61,13.49,13.52,124400.0,13.4498,13.4895,13.3705,13.4003,124400.0
2008-01-09 13:00:00,13.5,13.53,13.44,13.44,104400.0,13.3804,13.4102,13.321,13.321,104400.0
2008-01-09 13:10:00,13.43,13.44,13.31,13.33,128800.0,13.3111,13.321,13.1921,13.212,128800.0
2008-01-09 13:20:00,13.33,13.37,13.3,13.3,82400.0,13.212,13.2516,13.1822,13.1822,82400.0
2008-01-09 13:30:00,13.3,13.32,13.23,13.26,359600.0,13.1822,13.202,13.1128,13.1426,359600.0
2008-01-09 13:40:00,13.26,13.27,13.18,13.2,69200.0,13.1426,13.1525,13.0633,13.0831,69200.0
2008-01-09 13:50:00,13.2,13.2,13.08,13.12,132000.0,13.0831,13.0831,12.9642,13.0038,132000.0
2008-01-09 14:00:00,13.12,13.16,13.06,13.09,136800.0,13.0038,13.0435,12.9443,12.9741,136800.0
2008-01-09 14:10:00,13.09,13.19,13.09,13.17,207200.0,12.9741,13.0732,12.9741,13.0534,207200.0
2008-01-09 14:20:00,13.18,13.2,13.09,13.13,180400.0,13.0633,13.0831,12.9741,13.0137,180400.0
2008-01-09 14:30:00,13.13,13.37,13.13,13.36,274800.0,13.0137,13.2516,13.0137,13.2417,274800.0
2008-01-09 14:40:00,13.36,13.43,13.25,13.43,192800.0,13.2417,13.3111,13.1327,13.3111,192800.0
2008-01-09 14:50:00,13.43,13.47,13.41,13.47,256400.0,13.3111,13.3507,13.2912,13.3507,256400.0
2008-01-09 15:00:00,13.47,13.63,13.45,13.63,198800.0,13.3507,13.5093,13.3309,13.5093,198800.0
2008-01-09 15:10:00,13.64,13.75,13.56,13.71,415600.0,13.5192,13.6282,13.4399,13.5886,415600.0
2008-01-09 15:20:00,13.72,13.81,13.65,13.65,440000.0,13.5985,13.6877,13.5291,13.5291,440000.0
2008-01-09 15:30:00,13.66,13.73,13.59,13.73,360800.0,13.539,13.6084,13.4697,13.6084,360800.0
2008-01-09 15:40:00,13.72,13.81,13.59,13.6,480000.0,13.5985,13.6877,13.4697,13.4796,480000.0
2008-01-09 15:50:00,13.6,13.68,13.5,13.61,1135600.0,13.4796,13.5589,13.3804,13.4895,1135600.0
2008-01-10 09:30:00,13.49,13.5,13.27,13.27,231200.0,13.3705,13.3804,13.1525,13.1525,231200.0
2008-01-10 09:40:00,13.28,13.46,13.28,13.45,162800.0,13.1624,13.3408,13.1624,13.3309,162800.0
2008-01-10 09:50:00,13.46,13.59,13.44,13.55,409600.0,13.3408,13.4697,13.321,13.43,409600.0
2008-01-10 10:00:00,13.56,13.83,13.55,13.68,691200.0,13.4399,13.7075,13.43,13.5589,691200.0
2008-01-10 10:10:00,13.69,13.75,13.64,13.72,385600.0,13.5688,13.6282,13.5192,13.5985,385600.0
2008-01-10 10:20:00,13.72,13.75,13.57,13.59,316400.0,13.5985,13.6282,13.4498,13.4697,316400.0
2008-01-10 10:30:00,13.6,13.62,13.54,13.59,234000.0,13.4796,13.4994,13.4201,13.4697,234000.0
2008-01-10 10:40:00,13.58,13.6,13.56,13.56,253600.0,13.4597,13.4796,13.4399,13.4399,253600.0
2008-01-10 10:50:00,13.54,13.72,13.5,13.66,118000.0,13.4201,13.5985,13.3804,13.539,118000.0
2008-01-10 11:00:00,13.66,13.7,13.58,13.62,140800.0,13.539,13.5787,13.4597,13.4994,140800.0
2008-01-10 11:10:00,13.62,13.62,13.53,13.53,95600.0,13.4994,13.4994,13.4102,13.4102,95600.0
2008-01-10 11:20:00,13.53,13.55,13.45,13.51,247600.0,13.4102,13.43,13.3309,13.3904,247600.0
2008-01-10 11:30:00,13.52,13.53,13.5,13.5,178800.0,13.4003,13.4102,13.3804,13.3804,178800.0
2008-01-10 11:40:00,13.5,13.54,13.5,13.53,99600.0,13.3804,13.4201,13.3804,13.4102,99600.0
2008-01-10 11:50:00,13.53,13.56,13.53,13.56,64800.0,13.4102,13.4399,13.4102,13.4399,64800.0
2008-01-10 12:00:00,13.56,13.56,13.53,13.56,39600.0,13.4399,13.4399,13.4102,13.4399,39600.0
2008-01-10 12:10:00,13.56,13.59,13.51,13.56,170400.0,13.4399,13.4697,13.3904,13.4399,170400.0
2008-01-10 12:20:00,13.57,13.71,13.56,13.63,316800.0,13.4498,13.5886,13.4399,13.5093,316800.0
2008-01-10 12:30:00,13.62,13.68,13.57,13.59,310800.0,13.4994,13.5589,13.4498,13.4697,310800.0
2008-01-10 12:40:00,13.6,13.6,13.52,13.55,102400.0,13.4796,13.4796,13.4003,13.43,102400.0
2008-01-10 12:50:00,13.55,13.64,13.51,13.63,366000.0,13.43,13.5192,13.3904,13.5093,366000.0
2008-01-10 13:00:00,13.63,13.67,13.6,13.63,387600.0,13.5093,13.5489,13.4796,13.5093,387600.0
2008-01-10 13:10:00,13.63,13.64,13.53,13.61,78000.0,13.5093,13.5192,13.4102,13.4895,78000.0
2008-01-10 13:20:00,13.63,13.7,13.58,13.64,107600.0,13.5093,13.5787,13.4597,13.5192,107600.0
2008-01-10 13:30:00,13.67,13.71,13.52,13.6,204400.0,13.5489,13.5886,13.4003,13.4796,204400.0
2008-01-10 13:40:00,13.6,13.66,13.56,13.65,69600.0,13.4796,13.539,13.4399,13.5291,69600.0
2008-01-10 13:50:00,13.63,13.65,13.57,13.63,152000.0,13.5093,13.5291,13.4498,13.5093,152000.0
2008-01-10 14:00:00,13.62,13.7,13.62,13.64,82800.0,13.4994,13.5787,13.4994,13.5192,82800.0
2008-01-10 14:10:00,13.64,13.8,13.64,13.77,138400.0,13.5192,13.6778,13.5192,13.6481,138400.0
2008-01-10 14:20:00,13.77,13.85,13.74,13.81,159200.0,13.6481,13.7273,13.6183,13.6877,159200.0
2008-01-10 14:30:00,13.75,13.81,13.73,13.81,116400.0,13.6282,13.6877,13.6084,13.6877,116400.0
2008-01-10 14:40:00,13.81,13.83,13.78,13.79,88800.0,13.6877,13.7075,13.658,13.6679,88800.0
2008-01-10 14:50:00,13.79,13.9,13.79,13.9,72000.0,13.6679,13.7769,13.6679,13.7769,72000.0
2008-01-10 15:00:00,13.89,13.97,13.88,13.95,211200.0,13.767,13.8463,13.7571,13.8265,211200.0
2008-01-10 15:10:00,13.96,14.05,13.95,13.98,184400.0,13.8364,13.9256,13.8265,13.8562,184400.0
2008-01-10 15:20:00,13.97,13.99,13.95,13.97,233200.0,13.8463,13.8661,13.8265,13.8463,233200.0
2008-01-10 15:30:00,13.97,14.04,13.94,14.02,255600.0,13.8463,13.9157,13.8166,13.8958,255600.0
2008-01-10 15:40:00,14.01,14.09,13.96,13.99,384400.0,13.8859,13.9652,13.8364,13.8661,384400.0
2008-01-10 15:50:00,13.98,14.0,13.84,13.87,750000.0,13.8562,13.876,13.7174,13.7472,750000.0
2008-01-11 09:30:00,13.89,14.27,13.81,14.18,401600.0,13.767,14.1436,13.6877,14.0544,401600.0
2008-01-11 09:40:00,14.19,14.19,13.71,13.92,308800.0,14.0643,14.0643,13.5886,13.7967,308800.0
2008-01-11 09:50:00,13.93,13.94,13.58,13.78,312000.0,13.8066,13.8166,13.4597,13.658,312000.0
2008-01-11 10:00:00,13.77,13.77,13.71,13.71,148800.0,13.6481,13.6481,13.5886,13.5886,148800.0
2008-01-11 10:10:00,13.71,13.76,13.69,13.7,107200.0,13.5886,13.6381,13.5688,13.5787,107200.0
2008-01-11 10:20:00,13.71,13.76,13.71,13.76,92400.0,13.5886,13.6381,13.5886,13.6381,92400.0
2008-01-11 10:30:00,13.76,13.77,13.74,13.75,74400.0,13.6381,13.6481,13.6183,13.6282,74400.0
2008-01-11 10:40:00,13.76,13.78,13.73,13.76,89600.0,13.6381,13.658,13.6084,13.6381,89600.0
2008-01-11 10:50:00,13.75,13.77,13.7,13.72,93600.0,13.6282,13.6481,13.5787,13.5985,93600.0
2008-01-11 11:00:00,13.73,13.75,13.66,13.75,101600.0,13.6084,13.6282,13.539,13.6282,101600.0
2008-01-11 11:10:00,13.74,13.74,13.61,13.63,95600.0,13.6183,13.6183,13.4895,13.5093,95600.0
2008-01-11 11:20:00,13.62,13.77,13.61,13.73,250000.0,13.4994,13.6481,13.4895,13.6084,250000.0
2008-01-11 11:30:00,13.74,13.78,13.71,13.71,103600.0,13.6183,13.658,13.5886,13.5886,103600.0
2008-01-11 11:40:00,13.71,13.77,13.71,13.74,63200.0,13.5886,13.6481,13.5886,13.6183,63200.0
2008-01-11 11:50:00,13.75,13.76,13.7,13.74,73600.0,13.6282,13.6381,13.5787,13.6183,73600.0
2008-01-11 12:00:00,13.74,13.75,13.69,13.72,119200.0,13.6183,13.6282,13.5688,13.5985,119200.0
2008-01-11 12:10:00,13.73,13.75,13.66,13.71,56800.0,13.6084,13.6282,13.539,13.5886,56800.0
2008-01-11 12:20:00,13.69,13.71,13.65,13.7,30800.0,13.5688,13.5886,13.5291,13.5787,30800.0
2008-01-11 12:30:00,13.71,13.74,13.67,13.73,66000.0,13.5886,13.6183,13.5489,13.6084,66000.0
2008-01-11 12:40:00,13.73,13.75,13.71,13.74,35600.0,13.6084,13.6282,13.5886,13.6183,35600.0
2008-01-11 12:50:00,13.73,13.75,13.72,13.75,74800.0,13.6084,13.6282,13.5985,13.6282,74800.0
2008-01-11 13:00:00,13.75,13.75,13.63,13.67,136400.0,13.6282,13.6282,13.5093,13.5489,136400.0
2008-01-11 13:10:00,13.66,13.67,13.53,13.57,85600.0,13.539,13.5489,13.4102,13.4498,85600.0
2008-01-11 13:20:00,13.56,13.61,13.54,13.57,178800.0,13.4399,13.4895,13.4201,13.4498,178800.0
2008-01-11 13:30:00,13.58,13.59,13.53,13.54,85600.0,13.4597,13.4697,13.4102,13.4201,85600.0
2008-01-11 13:40:00,13.54,13.58,13.49,13.51,325600.0,13.4201,13.4597,13.3705,13.3904,325600.0
2008-01-11 13:50:00,13.51,13.55,13.49,13.54,163600.0,13.3904,13.43,13.3705,13.4201,163600.0
2008-01-11 14:00:00,13.53,13.55,13.51,13.55,214000.0,13.4102,13.43,13.3904,13.43,214000.0
2008-01-11 14:10:00,13.55,13.61,13.53,13.6,169600.0,13.43,13.4895,13.4102,13.4796,169600.0
2008-01-11 14:20:00,13.59,13.63,13.59,13.62,114400.0,13.4697,13.5093,13.4697,13.4994,114400.0
2008-01-11 14:30:00,13.61,13.63,13.6,13.63,110000.0,13.4895,13.5093,13.4796,13.5093,110000.0
2008-01-11 14:40:00,13.62,13.63,13.54,13.54,148400.0,13.4994,13.5093,13.4201,13.4201,148400.0
2008-01-11 14:50:00,13.54,13.6,13.54,13.59,126000.0,13.4201,13.4796,13.4201,13.4697,126000.0
2008-01-11 15:00:00,13.59,13.6,13.55,13.56,249200.0,13.4697,13.4796,13.43,13.4399,249200.0
2008-01-11 15:10:00,13.56,13.58,13.53,13.55,198800.0,13.4399,13.4597,13.4102,13.43,198800.0
2008-01-11 15:20:00,13.55,13.6,13.53,13.58,233600.0,13.43,13.4796,13.4102,13.4597,233600.0
2008-01-11 15:30:00,13.58,13.64,13.56,13.63,189200.0,13.4597,13.5192,13.4399,13.5093,189200.0
2008-01-11 15:40:00,13.63,13.7,13.63,13.69,316000.0,13.5093,13.5787,13.5093,13.5688,316000.0
2008-01-11 15:50:00,13.69,13.71,13.61,13.62,314400.0,13.5688,13.5886,13.4895,13.4994,314400.0
2008-01-14 09:30:00,13.82,13.83,13.71,13.71,60400.0,13.6976,13.7075,13.5886,13.5886,60400.0
2008-01-14 09:40:00,13.7,13.83,13.68,13.8,92000.0,13.5787,13.7075,13.5589,13.6778,92000.0
2008-01-14 09:50:00,13.79,13.87,13.67,13.67,146800.0,13.6679,13.7472,13.5489,13.5489,146800.0
2008-01-14 10:00:00,13.67,13.77,13.45,13.54,538400.0,13.5489,13.6481,13.3309,13.4201,538400.0
2008-01-14 10:10:00,13.53,13.56,13.51,13.55,80000.0,13.4102,13.4399,13.3904,13.43,80000.0
2008-01-14 10:20:00,13.55,13.57,13.52,13.56,35600.0,13.43,13.4498,13.4003,13.4399,35600.0
2008-01-14 10:30:00,13.55,13.58,13.55,13.57,113600.0,13.43,13.4597,13.43,13.4498,113600.0
2008-01-14 10:40:00,13.57,13.58,13.55,13.55,66800.0,13.4498,13.4597,13.43,13.43,66800.0
2008-01-14 10:50:00,13.56,13.58,13.53,13.57,103600.0,13.4399,13.4597,13.4102,13.4498,103600.0
2008-01-14 11:00:00,13.58,13.65,13.55,13.62,252000.0,13.4597,13.5291,13.43,13.4994,252000.0
2008-01-14 11:10:00,13.62,13.63,13.55,13.6,87600.0,13.4994,13.5093,13.43,13.4796,87600.0
2008-01-14 11:20:00,13.63,13.64,13.61,13.63,38800.0,13.5093,13.5192,13.4895,13.5093,38800.0
2008-01-14 11:30:00,13.63,13.63,13.61,13.62,46400.0,13.5093,13.5093,13.4895,13.4994,46400.0
2008-01-14 11:40:00,13.62,13.67,13.61,13.65,399600.0,13.4994,13.5489,13.4895,13.5291,399600.0
2008-01-14 11:50:00,13.65,13.65,13.61,13.65,147200.0,13.5291,13.5291,13.4895,13.5291,147200.0
2008-01-14 12:00:00,13.65,13.65,13.63,13.65,68400.0,13.5291,13.5291,13.5093,13.5291,68400.0
2008-01-14 12:10:00,13.65,13.65,13.6,13.63,76400.0,13.5291,13.5291,13.4796,13.5093,76400.0
2008-01-14 12:20:00,13.63,13.64,13.61,13.61,23200.0,13.5093,13.5192,13.4895,13.4895,23200.0
2008-01-14 12:30:00,13.61,13.65,13.6,13.65,48400.0,13.4895,13.5291,13.4796,13.5291,48400.0
2008-01-14 12:40:00,13.65,13.66,13.64,13.65,62800.0,13.5291,13.539,13.5192,13.5291,62800.0
2008-01-14 12:50:00,13.65,13.65,13.62,13.63,95600.0,13.5291,13.5291,13.4994,13.5093,95600.0
2008-01-14 13:00:00,13.63,13.65,13.62,13.65,36000.0,13.5093,13.5291,13.4994,13.5291,36000.0
2008-01-14 13:10:00,13.65,13.66,13.63,13.66,129200.0,13.5291,13.539,13.5093,13.539,129200.0
2008-01-14 13:20:00,13.66,13.72,13.65,13.67,228000.0,13.539,13.5985,13.5291,13.5489,228000.0
2008-01-14 13:30:00,13.67,13.73,13.67,13.73,23200.0,13.5489,13.6084,13.5489,13.6084,23200.0
2008-01-14 13:40:00,13.71,13.74,13.7,13.72,22000.0,13.5886,13.6183,13.5787,13.5985,22000.0
2008-01-14 13:50:00,13.72,13.78,13.71,13.75,54400.0,13.5985,13.658,13.5886,13.6282,54400.0
2008-01-14 14:00:00,13.76,13.79,13.74,13.75,82000.0,13.6381,13.6679,13.6183,13.6282,82000.0
2008-01-14 14:10:00,13.75,13.75,13.7,13.71,61600.0,13.6282,13.6282,13.5787,13.5886,61600.0
2008-01-14 14:20:00,13.72,13.79,13.72,13.78,88400.0,13.5985,13.6679,13.5985,13.658,88400.0
2008-01-14 14:30:00,13.79,13.89,13.78,13.86,101200.0,13.6679,13.767,13.658,13.7373,101200.0
2008-01-14 14:40:00,13.86,13.9,13.79,13.86,107600.0,13.7373,13.7769,13.6679,13.7373,107600.0
2008-01-14 14:50:00,13.87,13.9,13.81,13.87,105200.0,13.7472,13.7769,13.6877,13.7472,105200.0
2008-01-14 15:00:00,13.87,13.92,13.84,13.87,98000.0,13.7472,13.7967,13.7174,13.7472,98000.0
2008-01-14 15:10:00,13.87,13.9,13.85,13.86,124000.0,13.7472,13.7769,13.7273,13.7373,124000.0
2008-01-14 15:20:00,13.85,13.86,13.76,13.85,136800.0,13.7273,13.7373,13.6381,13.7273,136800.0
2008-01-14 15:30:00,13.85,13.96,13.83,13.91,204400.0,13.7273,13.8364,13.7075,13.7868,204400.0
2008-01-14 15:40:00,13.91,13.93,13.82,13.85,198400.0,13.7868,13.8066,13.6976,13.7273,198400.0
2008-01-14 15:50:00,13.84,13.92,13.83,13.91,293200.0,13.7174,13.7967,13.7075,13.7868,293200.0
2008-01-15 09:30:00,13.85,13.85,13.58,13.66,147200.0,13.7273,13.7273,13.4597,13.539,147200.0
2008-01-15 09:40:00,13.66,13.73,13.65,13.66,60000.0,13.539,13.6084,13.5291,13.539,60000.0
2008-01-15 09:50:00,13.66,13.72,13.64,13.7,42000.0,13.539,13.5985,13.5192,13.5787,42000.0
2008-01-15 10:00:00,13.7,13.76,13.66,13.75,99600.0,13.5787,13.6381,13.539,13.6282,99600.0
2008-01-15 10:10:00,13.72,13.72,13.64,13.64,49200.0,13.5985,13.5985,13.5192,13.5192,49200.0
2008-01-15 10:20:00,13.65,13.72,13.63,13.71,96800.0,13.5291,13.5985,13.5093,13.5886,96800.0
2008-01-15 10:30:00,13.72,13.76,13.71,13.75,94800.0,13.5985,13.6381,13.5886,13.6282,94800.0
2008-01-15 10:40:00,13.74,13.75,13.63,13.63,84800.0,13.6183,13.6282,13.5093,13.5093,84800.0
2008-01-15 10:50:00,13.63,13.72,13.58,13.68,138000.0,13.5093,13.5985,13.4597,13.5589,138000.0
2008-01-15 11:00:00,13.68,13.72,13.64,13.69,68000.0,13.5589,13.5985,13.5192,13.5688,68000.0
2008-01-15 11:10:00,13.69,13.75,13.68,13.7,102000.0,13.5688,13.6282,13.5589,13.5787,102000.0
2008-01-15 11:20:00,13.68,13.74,13.67,13.72,116000.0,13.5589,13.6183,13.5489,13.5985,116000.0
2008-01-15 11:30:00,13.72,13.76,13.69,13.71,109200.0,13.5985,13.6381,13.5688,13.5886,109200.0
2008-01-15 11:40:00,13.71,13.74,13.65,13.68,67600.0,13.5886,13.6183,13.5291,13.5589,67600.0
2008-01-15 11:50:00,13.7,13.74,13.66,13.74,46000.0,13.5787,13.6183,13.539,13.6183,46000.0
2008-01-15 12:00:00,13.74,13.79,13.72,13.74,76800.0,13.6183,13.6679,13.5985,13.6183,76800.0
2008-01-15 12:10:00,13.74,13.76,13.71,13.71,78000.0,13.6183,13.6381,13.5886,13.5886,78000.0
2008-01-15 12:20:00,13.71,13.78,13.68,13.68,72400.0,13.5886,13.658,13.5589,13.5589,72400.0
2008-01-15 12:30:00,13.69,13.71,13.6,13.61,271600.0,13.5688,13.5886,13.4796,13.4895,271600.0
2008-01-15 12:40:00,13.62,13.63,13.54,13.61,99600.0,13.4994,13.5093,13.4201,13.4895,99600.0
2008-01-15 12:50:00,13.61,13.61,13.57,13.59,514800.0,13.4895,13.4895,13.4498,13.4697,514800.0
2008-01-15 13:00:00,13.59,13.61,13.58,13.61,163600.0,13.4697,13.4895,13.4597,13.4895,163600.0
2008-01-15 13:10:00,13.61,13.68,13.61,13.61,48400.0,13.4895,13.5589,13.4895,13.4895,48400.0
2008-01-15 13:20:00,13.62,13.65,13.58,13.61,24800.0,13.4994,13.5291,13.4597,13.4895,24800.0
2008-01-15 13:30:00,13.59,13.61,13.55,13.6,53200.0,13.4697,13.4895,13.43,13.4796,53200.0
2008-01-15 13:40:00,13.6,13.62,13.57,13.62,46800.0,13.4796,13.4994,13.4498,13.4994,46800.0
2008-01-15 13:50:00,13.61,13.63,13.54,13.62,106800.0,13.4895,13.5093,13.4201,13.4994,106800.0
2008-01-15 14:00:00,13.62,13.63,13.57,13.61,48400.0,13.4994,13.5093,13.4498,13.4895,48400.0
2008-01-15 14:10:00,13.6,13.63,13.59,13.6,54000.0,13.4796,13.5093,13.4697,13.4796,54000.0
2008-01-15 14:20:00,13.6,13.61,13.56,13.59,44800.0,13.4796,13.4895,13.4399,13.4697,44800.0
2008-01-15 14:30:00,13.58,13.61,13.55,13.6,84400.0,13.4597,13.4895,13.43,13.4796,84400.0
2008-01-15 14:40:00,13.6,13.62,13.56,13.6,63600.0,13.4796,13.4994,13.4399,13.4796,63600.0
2008-01-15 14:50:00,13.6,13.65,13.58,13.58,310800.0,13.4796,13.5291,13.4597,13.4597,310800.0
2008-01-15 15:00:00,13.58,13.61,13.52,13.6,140800.0,13.4597,13.4895,13.4003,13.4796,140800.0
2008-01-15 15:10:00,13.6,13.62,13.56,13.57,79600.0,13.4796,13.4994,13.4399,13.4498,79600.0
2008-01-15 15:20:00,13.57,13.62,13.56,13.61,770800.0,13.4498,13.4994,13.4399,13.4895,770800.0
2008-01-15 15:30:00,13.61,13.67,13.59,13.66,551200.0,13.4895,13.5489,13.4697,13.539,551200.0
2008-01-15 15:40:00,13.66,13.71,13.63,13.64,311200.0,13.539,13.5886,13.5093,13.5192,311200.0
2008-01-15 15:50:00,13.65,13.65,13.54,13.58,234400.0,13.5291,13.5291,13.4201,13.4597,234400.0
2008-01-16 09:30:00,13.43,13.44,13.36,13.42,115200.0,13.3111,13.321,13.2417,13.3012,115200.0
2008-01-16 09:40:00,13.44,13.48,13.41,13.44,111200.0,13.321,13.3606,13.2912,13.321,111200.0
2008-01-16 09:50:00,13.45,13.46,13.38,13.39,159600.0,13.3309,13.3408,13.2615,13.2714,159600.0
2008-01-16 10:00:00,13.39,13.43,13.3,13.36,127600.0,13.2714,13.3111,13.1822,13.2417,127600.0
2008-01-16 10:10:00,13.36,13.4,13.28,13.32,164800.0,13.2417,13.2813,13.1624,13.202,164800.0
2008-01-16 10:20:00,13.32,13.39,13.3,13.35,128000.0,13.202,13.2714,13.1822,13.2318,128000.0
2008-01-16 10:30:00,13.37,13.4,13.35,13.38,107200.0,13.2516,13.2813,13.2318,13.2615,107200.0
2008-01-16 10:40:00,13.38,13.38,13.25,13.3,374000.0,13.2615,13.2615,13.1327,13.1822,374000.0
2008-01-16 10:50:00,13.3,13.3,13.25,13.28,592400.0,13.1822,13.1822,13.1327,13.1624,592400.0
2008-01-16 11:00:00,13.27,13.3,13.08,13.21,225200.0,13.1525,13.1822,12.9642,13.093,225200.0
2008-01-16 11:10:00,13.22,13.28,13.22,13.28,185600.0,13.1029,13.1624,13.1029,13.1624,185600.0
2008-01-16 11:20:00,13.28,13.45,13.24,13.45,124800.0,13.1624,13.3309,13.1227,13.3309,124800.0
2008-01-16 11:30:00,13.46,13.48,13.37,13.38,88000.0,13.3408,13.3606,13.2516,13.2615,88000.0
2008-01-16 11:40:00,13.38,13.38,13.3,13.35,122800.0,13.2615,13.2615,13.1822,13.2318,122800.0
2008-01-16 11:50:00,13.35,13.5,13.35,13.46,135200.0,13.2318,13.3804,13.2318,13.3408,135200.0
2008-01-16 12:00:00,13.45,13.56,13.45,13.46,124400.0,13.3309,13.4399,13.3309,13.3408,124400.0
2008-01-16 12:10:00,13.45,13.46,13.38,13.38,83600.0,13.3309,13.3408,13.2615,13.2615,83600.0
2008-01-16 12:20:00,13.38,13.44,13.33,13.42,58000.0,13.2615,13.321,13.212,13.3012,58000.0
2008-01-16 12:30:00,13.42,13.52,13.4,13.5,67200.0,13.3012,13.4003,13.2813,13.3804,67200.0
2008-01-16 12:40:00,13.53,13.59,13.5,13.52,56000.0,13.4102,13.4697,13.3804,13.4003,56000.0
2008-01-16 12:50:00,13.5,13.53,13.48,13.52,76000.0,13.3804,13.4102,13.3606,13.4003,76000.0
2008-01-16 13:00:00,13.53,13.56,13.38,13.38,68000.0,13.4102,13.4399,13.2615,13.2615,68000.0
2008-01-16 13:10:00,13.38,13.39,13.3,13.31,163200.0,13.2615,13.2714,13.1822,13.1921,163200.0
2008-01-16 13:20:00,13.32,13.36,13.31,13.31,49200.0,13.202,13.2417,13.1921,13.1921,49200.0
2008-01-16 13:30:00,13.31,13.43,13.29,13.42,80400.0,13.1921,13.3111,13.1723,13.3012,80400.0
2008-01-16 13:40:00,13.41,13.45,13.41,13.41,25600.0,13.2912,13.3309,13.2912,13.2912,25600.0
2008-01-16 13:50:00,13.41,13.46,13.38,13.44,34000.0,13.2912,13.3408,13.2615,13.321,34000.0
2008-01-16 14:00:00,13.45,13.47,13.31,13.47,70000.0,13.3309,13.3507,13.1921,13.3507,70000.0
2008-01-16 14:10:00,13.48,13.52,13.46,13.5,62800.0,13.3606,13.4003,13.3408,13.3804,62800.0
2008-01-16 14:20:00,13.5,13.57,13.47,13.56,72400.0,13.3804,13.4498,13.3507,13.4399,72400.0
2008-01-16 14:30:00,13.57,13.76,13.56,13.73,172800.0,13.4498,13.6381,13.4399,13.6084,172800.0
2008-01-16 14:40:00,13.74,13.75,13.7,13.75,220800.0,13.6183,13.6282,13.5787,13.6282,220800.0
2008-01-16 14:50:00,13.72,13.78,13.64,13.71,369600.0,13.5985,13.658,13.5192,13.5886,369600.0
2008-01-16 15:00:00,13.71,13.75,13.65,13.67,154800.0,13.5886,13.6282,13.5291,13.5489,154800.0
2008-01-16 15:10:00,13.68,13.75,13.63,13.73,99600.0,13.5589,13.6282,13.5093,13.6084,99600.0
2008-01-16 15:20:00,13.72,13.74,13.62,13.69,107200.0,13.5985,13.6183,13.4994,13.5688,107200.0
2008-01-16 15:30:00,13.7,13.71,13.58,13.59,138000.0,13.5787,13.5886,13.4597,13.4697,138000.0
2008-01-16 15:40:00,13.61,13.62,13.54,13.58,112000.0,13.4895,13.4994,13.4201,13.4597,112000.0
2008-01-16 15:50:00,13.57,13.65,13.54,13.61,384800.0,13.4498,13.5291,13.4201,13.4895,384800.0
2008-01-17 09:30:00,13.74,13.87,13.71,13.78,84400.0,13.6183,13.7472,13.5886,13.658,84400.0
2008-01-17 09:40:00,13.77,13.9,13.75,13.8,92800.0,13.6481,13.7769,13.6282,13.6778,92800.0
2008-01-17 09:50:00,13.81,13.88,13.75,13.8,120000.0,13.6877,13.7571,13.6282,13.6778,120000.0
2008-01-17 10:00:00,13.79,13.82,13.73,13.8,178800.0,13.6679,13.6976,13.6084,13.6778,178800.0
2008-01-17 10:10:00,13.8,13.82,13.78,13.79,107200.0,13.6778,13.6976,13.658,13.6679,107200.0
2008-01-17 10:20:00,13.78,13.8,13.67,13.7,169200.0,13.658,13.6778,13.5489,13.5787,169200.0
2008-01-17 10:30:00,13.69,13.75,13.64,13.72,398000.0,13.5688,13.6282,13.5192,13.5985,398000.0
2008-01-17 10:40:00,13.72,13.77,13.7,13.75,145600.0,13.5985,13.6481,13.5787,13.6282,145600.0
2008-01-17 10:50:00,13.76,13.83,13.71,13.8,212800.0,13.6381,13.7075,13.5886,13.6778,212800.0
2008-01-17 11:00:00,13.81,13.85,13.76,13.79,258000.0,13.6877,13.7273,13.6381,13.6679,258000.0
2008-01-17 11:10:00,13.79,13.8,13.72,13.75,151200.0,13.6679,13.6778,13.5985,13.6282,151200.0
2008-01-17 11:20:00,13.75,13.79,13.72,13.75,84400.0,13.6282,13.6679,13.5985,13.6282,84400.0
2008-01-17 11:30:00,13.74,13.81,13.74,13.75,97600.0,13.6183,13.6877,13.6183,13.6282,97600.0
2008-01-17 11:40:00,13.75,13.85,13.74,13.8,118400.0,13.6282,13.7273,13.6183,13.6778,118400.0
2008-01-17 11:50:00,13.8,13.81,13.74,13.78,119200.0,13.6778,13.6877,13.6183,13.658,119200.0
2008-01-17 12:00:00,13.79,13.8,13.69,13.72,129200.0,13.6679,13.6778,13.5688,13.5985,129200.0
2008-01-17 12:10:00,13.72,13.78,13.71,13.76,251200.0,13.5985,13.658,13.5886,13.6381,251200.0
2008-01-17 12:20:00,13.76,13.81,13.66,13.67,232800.0,13.6381,13.6877,13.539,13.5489,232800.0
2008-01-17 12:30:00,13.67,13.68,13.56,13.59,104000.0,13.5489,13.5589,13.4399,13.4697,104000.0
2008-01-17 12:40:00,13.58,13.63,13.57,13.63,463200.0,13.4597,13.5093,13.4498,13.5093,463200.0
2008-01-17 12:50:00,13.63,13.64,13.6,13.6,143200.0,13.5093,13.5192,13.4796,13.4796,143200.0
2008-01-17 13:00:00,13.6,13.62,13.51,13.61,99200.0,13.4796,13.4994,13.3904,13.4895,99200.0
2008-01-17 13:10:00,13.61,13.66,13.58,13.61,175200.0,13.4895,13.539,13.4597,13.4895,175200.0
2008-01-17 13:20:00,13.61,13.63,13.56,13.63,70800.0,13.4895,13.5093,13.4399,13.5093,70800.0
2008-01-17 13:30:00,13.63,13.67,13.61,13.63,290000.0,13.5093,13.5489,13.4895,13.5093,290000.0
2008-01-17 13:40:00,13.63,13.75,13.63,13.7,219200.0,13.5093,13.6282,13.5093,13.5787,219200.0
2008-01-17 13:50:00,13.69,13.75,13.68,13.74,582000.0,13.5688,13.6282,13.5589,13.6183,582000.0
2008-01-17 14:00:00,13.72,13.76,13.63,13.63,578000.0,13.5985,13.6381,13.5093,13.5093,578000.0
2008-01-17 14:10:00,13.63,13.64,13.56,13.61,482800.0,13.5093,13.5192,13.4399,13.4895,482800.0
2008-01-17 14:20:00,13.61,13.63,13.54,13.56,142800.0,13.4895,13.5093,13.4201,13.4399,142800.0
2008-01-17 14:30:00,13.56,13.56,13.46,13.49,208400.0,13.4399,13.4399,13.3408,13.3705,208400.0
2008-01-17 14:40:00,13.48,13.62,13.47,13.6,114000.0,13.3606,13.4994,13.3507,13.4796,114000.0
2008-01-17 14:50:00,13.6,13.63,13.56,13.62,107600.0,13.4796,13.5093,13.4399,13.4994,107600.0
2008-01-17 15:00:00,13.62,13.65,13.52,13.58,305200.0,13.4994,13.5291,13.4003,13.4597,305200.0
2008-01-17 15:10:00,13.57,13.59,13.52,13.55,305200.0,13.4498,13.4697,13.4003,13.43,305200.0
2008-01-17 15:20:00,13.54,13.54,13.44,13.44,247200.0,13.4201,13.4201,13.321,13.321,247200.0
2008-01-17 15:30:00,13.44,13.46,13.38,13.39,209600.0,13.321,13.3408,13.2615,13.2714,209600.0
2008-01-17 15:40:00,13.39,13.47,13.3,13.33,801600.0,13.2714,13.3507,13.1822,13.212,801600.0
2008-01-17 15:50:00,13.36,13.46,13.31,13.4,578800.0,13.2417,13.3408,13.1921,13.2813,578800.0
2008-01-18 09:30:00,13.62,13.62,13.33,13.47,238400.0,13.4994,13.4994,13.212,13.3507,238400.0
2008-01-18 09:40:00,13.47,13.52,13.3,13.32,77200.0,13.3507,13.4003,13.1822,13.202,77200.0
2008-01-18 09:50:00,13.35,13.4,13.17,13.23,93600.0,13.2318,13.2813,13.0534,13.1128,93600.0
2008-01-18 10:00:00,13.23,13.31,13.17,13.29,224000.0,13.1128,13.1921,13.0534,13.1723,224000.0
2008-01-18 10:10:00,13.3,13.34,13.1,13.1,230400.0,13.1822,13.2219,12.984,12.984,230400.0
2008-01-18 10:20:00,13.1,13.19,13.03,13.19,169600.0,12.984,13.0732,12.9146,13.0732,169600.0
2008-01-18 10:30:00,13.19,13.23,13.06,13.11,164800.0,13.0732,13.1128,12.9443,12.9939,164800.0
2008-01-18 10:40:00,13.09,13.09,12.76,12.81,494000.0,12.9741,12.9741,12.647,12.6966,494000.0
2008-01-18 10:50:00,12.82,12.9,12.78,12.85,754800.0,12.7065,12.7858,12.6668,12.7362,754800.0
2008-01-18 11:00:00,12.85,12.93,12.82,12.86,185200.0,12.7362,12.8155,12.7065,12.7461,185200.0
2008-01-18 11:10:00,12.84,12.93,12.81,12.87,130000.0,12.7263,12.8155,12.6966,12.756,130000.0
2008-01-18 11:20:00,12.87,12.89,12.75,12.88,153200.0,12.756,12.7758,12.6371,12.7659,153200.0
2008-01-18 11:30:00,12.88,13.01,12.86,12.9,203200.0,12.7659,12.8948,12.7461,12.7858,203200.0
2008-01-18 11:40:00,12.88,12.94,12.88,12.9,346400.0,12.7659,12.8254,12.7659,12.7858,346400.0
2008-01-18 11:50:00,12.9,12.92,12.75,12.79,538000.0,12.7858,12.8056,12.6371,12.6767,538000.0
2008-01-18 12:00:00,12.79,12.98,12.78,12.88,960800.0,12.6767,12.8651,12.6668,12.7659,960800.0
2008-01-18 12:10:00,12.88,13.0,12.87,12.93,183200.0,12.7659,12.8849,12.756,12.8155,183200.0
2008-01-18 12:20:00,12.93,12.93,12.88,12.92,130000.0,12.8155,12.8155,12.7659,12.8056,130000.0
2008-01-18 12:30:00,12.93,12.95,12.88,12.9,292400.0,12.8155,12.8353,12.7659,12.7858,292400.0
2008-01-18 12:40:00,12.89,12.92,12.85,12.9,230800.0,12.7758,12.8056,12.7362,12.7858,230800.0
2008-01-18 12:50:00,12.9,12.93,12.86,12.88,252000.0,12.7858,12.8155,12.7461,12.7659,252000.0
2008-01-18 13:00:00,12.88,12.93,12.86,12.92,140800.0,12.7659,12.8155,12.7461,12.8056,140800.0
2008-01-18 13:10:00,12.92,12.93,12.84,12.86,95600.0,12.8056,12.8155,12.7263,12.7461,95600.0
2008-01-18 13:20:00,12.84,12.91,12.82,12.9,98800.0,12.7263,12.7957,12.7065,12.7858,98800.0
2008-01-18 13:30:00,12.9,12.99,12.9,12.94,126000.0,12.7858,12.875,12.7858,12.8254,126000.0
2008-01-18 13:40:00,12.94,13.01,12.93,13.0,112400.0,12.8254,12.8948,12.8155,12.8849,112400.0
2008-01-18 13:50:00,12.99,13.0,12.89,12.91,154800.0,12.875,12.8849,12.7758,12.7957,154800.0
2008-01-18 14:00:00,12.93,12.94,12.88,12.93,80400.0,12.8155,12.8254,12.7659,12.8155,80400.0
2008-01-18 14:10:00,12.93,13.09,12.92,13.06,141200.0,12.8155,12.9741,12.8056,12.9443,141200.0
2008-01-18 14:20:00,13.06,13.07,12.94,12.96,1275200.0,12.9443,12.9543,12.8254,12.8452,1275200.0
2008-01-18 14:30:00,12.96,12.96,12.79,12.85,302800.0,12.8452,12.8452,12.6767,12.7362,302800.0
2008-01-18 14:40:00,12.85,12.88,12.79,12.88,322400.0,12.7362,12.7659,12.6767,12.7659,322400.0
2008-01-18 14:50:00,12.87,12.89,12.8,12.87,316400.0,12.756,12.7758,12.6866,12.756,316400.0
2008-01-18 15:00:00,12.86,12.9,12.82,12.9,184800.0,12.7461,12.7858,12.7065,12.7858,184800.0
2008-01-18 15:10:00,12.9,12.98,12.88,12.95,169600.0,12.7858,12.8651,12.7659,12.8353,169600.0
2008-01-18 15:20:00,12.95,13.0,12.85,12.88,290800.0,12.8353,12.8849,12.7362,12.7659,290800.0
2008-01-18 15:30:00,12.88,12.93,12.83,12.87,313600.0,12.7659,12.8155,12.7164,12.756,313600.0
2008-01-18 15:40:00,12.87,13.01,12.87,13.01,438400.0,12.756,12.8948,12.756,12.8948,438400.0
2008-01-18 15:50:00,13.02,13.02,12.93,12.99,410400.0,12.9047,12.9047,12.8155,12.875,410400.0
2008-01-22 09:30:00,12.18,12.88,12.04,12.76,507600.0,12.0721,12.7659,11.9334,12.647,507600.0
2008-01-22 09:40:00,12.75,12.89,12.69,12.78,326000.0,12.6371,12.7758,12.5776,12.6668,326000.0
2008-01-22 09:50:00,12.77,12.97,12.5,12.58,334400.0,12.6569,12.8551,12.3893,12.4686,334400.0
2008-01-22 10:00:00,12.58,12.59,12.51,12.56,407600.0,12.4686,12.4785,12.3992,12.4488,407600.0
2008-01-22 10:10:00,12.54,12.65,12.47,12.64,433200.0,12.4289,12.538,12.3596,12.5281,433200.0
2008-01-22 10:20:00,12.64,13.04,12.64,12.91,448400.0,12.5281,12.9245,12.5281,12.7957,448400.0
2008-01-22 10:30:00,12.89,12.93,12.72,12.75,156800.0,12.7758,12.8155,12.6074,12.6371,156800.0
2008-01-22 10:40:00,12.75,12.8,12.7,12.72,196800.0,12.6371,12.6866,12.5875,12.6074,196800.0
2008-01-22 10:50:00,12.71,12.72,12.6,12.63,150000.0,12.5974,12.6074,12.4884,12.5182,150000.0
2008-01-22 11:00:00,12.63,12.88,12.63,12.88,416000.0,12.5182,12.7659,12.5182,12.7659,416000.0
2008-01-22 11:10:00,12.88,13.06,12.88,13.0,391600.0,12.7659,12.9443,12.7659,12.8849,391600.0
2008-01-22 11:20:00,13.01,13.06,12.95,13.05,294800.0,12.8948,12.9443,12.8353,12.9344,294800.0
2008-01-22 11:30:00,13.04,13.09,13.02,13.09,269600.0,12.9245,12.9741,12.9047,12.9741,269600.0
2008-01-22 11:40:00,13.1,13.13,13.0,13.01,268400.0,12.984,13.0137,12.8849,12.8948,268400.0
2008-01-22 11:50:00,13.0,13.01,12.96,12.98,143600.0,12.8849,12.8948,12.8452,12.8651,143600.0
2008-01-22 12:00:00,12.99,13.07,12.96,13.07,119600.0,12.875,12.9543,12.8452,12.9543,119600.0
2008-01-22 12:10:00,13.06,13.1,12.95,12.95,84800.0,12.9443,12.984,12.8353,12.8353,84800.0
2008-01-22 12:20:00,12.93,12.98,12.88,12.92,84000.0,12.8155,12.8651,12.7659,12.8056,84000.0
2008-01-22 12:30:00,12.91,13.01,12.9,13.0,76800.0,12.7957,12.8948,12.7858,12.8849,76800.0
2008-01-22 12:40:00,12.99,13.05,12.95,12.96,193600.0,12.875,12.9344,12.8353,12.8452,193600.0
2008-01-22 12:50:00,12.97,13.03,12.96,12.97,71200.0,12.8551,12.9146,12.8452,12.8551,71200.0
2008-01-22 13:00:00,12.98,13.07,12.97,13.05,142000.0,12.8651,12.9543,12.8551,12.9344,142000.0
2008-01-22 13:10:00,13.04,13.07,12.97,13.02,123600.0,12.9245,12.9543,12.8551,12.9047,123600.0
2008-01-22 13:20:00,13.02,13.1,12.97,13.0,59200.0,12.9047,12.984,12.8551,12.8849,59200.0
2008-01-22 13:30:00,12.99,13.05,12.95,13.05,85600.0,12.875,12.9344,12.8353,12.9344,85600.0
2008-01-22 13:40:00,13.05,13.1,12.95,13.0,109200.0,12.9344,12.984,12.8353,12.8849,109200.0
2008-01-22 13:50:00,13.03,13.09,12.96,13.02,162400.0,12.9146,12.9741,12.8452,12.9047,162400.0
2008-01-22 14:00:00,13.03,13.04,12.93,12.96,47600.0,12.9146,12.9245,12.8155,12.8452,47600.0
2008-01-22 14:10:00,12.97,13.03,12.96,13.03,50800.0,12.8551,12.9146,12.8452,12.9146,50800.0
2008-01-22 14:20:00,13.03,13.05,13.0,13.03,64000.0,12.9146,12.9344,12.8849,12.9146,64000.0
2008-01-22 14:30:00,13.03,13.06,13.01,13.05,117200.0,12.9146,12.9443,12.8948,12.9344,117200.0
2008-01-22 14:40:00,13.06,13.07,13.03,13.06,94000.0,12.9443,12.9543,12.9146,12.9443,94000.0
2008-01-22 14:50:00,13.05,13.18,13.05,13.08,111600.0,12.9344,13.0633,12.9344,12.9642,111600.0
2008-01-22 15:00:00,13.09,13.17,13.03,13.13,130800.0,12.9741,13.0534,12.9146,13.0137,130800.0
2008-01-22 15:10:00,13.11,13.15,13.07,13.07,149200.0,12.9939,13.0335,12.9543,12.9543,149200.0
2008-01-22 15:20:00,13.06,13.18,13.06,13.15,221600.0,12.9443,13.0633,12.9443,13.0335,221600.0
2008-01-22 15:30:00,13.15,13.25,13.11,13.2,202000.0,13.0335,13.1327,12.9939,13.0831,202000.0
2008-01-22 15:40:00,13.22,13.23,13.13,13.2,324400.0,13.1029,13.1128,13.0137,13.0831,324400.0
2008-01-22 15:50:00,13.21,13.22,13.01,13.05,194000.0,13.093,13.1029,12.8948,12.9344,194000.0
2008-01-23 09:30:00,12.56,12.92,12.56,12.72,142800.0,12.4488,12.8056,12.4488,12.6074,142800.0
2008-01-23 09:40:00,12.72,12.95,12.72,12.95,224400.0,12.6074,12.8353,12.6074,12.8353,224400.0
2008-01-23 09:50:00,12.93,13.03,12.77,12.98,546800.0,12.8155,12.9146,12.6569,12.8651,546800.0
2008-01-23 10:00:00,12.99,13.08,12.85,12.85,162000.0,12.875,12.9642,12.7362,12.7362,162000.0
2008-01-23 10:10:00,12.86,13.08,12.83,13.05,153600.0,12.7461,12.9642,12.7164,12.9344,153600.0
2008-01-23 10:20:00,13.05,13.07,12.93,12.98,124400.0,12.9344,12.9543,12.8155,12.8651,124400.0
2008-01-23 10:30:00,12.98,13.0,12.83,12.88,77200.0,12.8651,12.8849,12.7164,12.7659,77200.0
2008-01-23 10:40:00,12.91,12.95,12.85,12.95,74400.0,12.7957,12.8353,12.7362,12.8353,74400.0
2008-01-23 10:50:00,12.95,12.97,12.84,12.88,68000.0,12.8353,12.8551,12.7263,12.7659,68000.0
2008-01-23 11:00:00,12.88,12.92,12.79,12.8,43600.0,12.7659,12.8056,12.6767,12.6866,43600.0
2008-01-23 11:10:00,12.8,12.92,12.78,12.86,225600.0,12.6866,12.8056,12.6668,12.7461,225600.0
2008-01-23 11:20:00,12.86,13.03,12.85,12.97,106400.0,12.7461,12.9146,12.7362,12.8551,106400.0
2008-01-23 11:30:00,12.96,12.96,12.84,12.87,268000.0,12.8452,12.8452,12.7263,12.756,268000.0
2008-01-23 11:40:00,12.87,12.94,12.85,12.9,173600.0,12.756,12.8254,12.7362,12.7858,173600.0
2008-01-23 11:50:00,12.9,12.95,12.85,12.92,160400.0,12.7858,12.8353,12.7362,12.8056,160400.0
2008-01-23 12:00:00,12.92,12.92,12.78,12.8,101600.0,12.8056,12.8056,12.6668,12.6866,101600.0
2008-01-23 12:10:00,12.8,12.84,12.74,12.81,154800.0,12.6866,12.7263,12.6272,12.6966,154800.0
2008-01-23 12:20:00,12.82,12.91,12.81,12.84,200400.0,12.7065,12.7957,12.6966,12.7263,200400.0
2008-01-23 12:30:00,12.83,12.83,12.63,12.65,117600.0,12.7164,12.7164,12.5182,12.538,117600.0
2008-01-23 12:40:00,12.66,12.69,12.59,12.66,281600.0,12.5479,12.5776,12.4785,12.5479,281600.0
2008-01-23 12:50:00,12.65,12.65,12.45,12.49,369600.0,12.538,12.538,12.3397,12.3794,369600.0
2008-01-23 13:00:00,12.49,12.52,12.4,12.43,333200.0,12.3794,12.4091,12.2902,12.3199,333200.0
2008-01-23 13:10:00,12.44,12.6,12.42,12.6,120000.0,12.3298,12.4884,12.31,12.4884,120000.0
2008-01-23 13:20:00,12.6,12.72,12.58,12.72,308400.0,12.4884,12.6074,12.4686,12.6074,308400.0
2008-01-23 13:30:00,12.7,12.74,12.62,12.7,103200.0,12.5875,12.6272,12.5082,12.5875,103200.0
2008-01-23 13:40:00,12.71,12.8,12.64,12.77,126000.0,12.5974,12.6866,12.5281,12.6569,126000.0
2008-01-23 13:50:00,12.79,12.83,12.74,12.83,178000.0,12.6767,12.7164,12.6272,12.7164,178000.0
2008-01-23 14:00:00,12.85,13.03,12.81,13.0,309200.0,12.7362,12.9146,12.6966,12.8849,309200.0
2008-01-23 14:10:00,13.0,13.0,12.88,12.88,169600.0,12.8849,12.8849,12.7659,12.7659,169600.0
2008-01-23 14:20:00,12.89,13.11,12.88,13.1,190800.0,12.7758,12.9939,12.7659,12.984,190800.0
2008-01-23 14:30:00,13.1,13.1,13.03,13.1,126400.0,12.984,12.984,12.9146,12.984,126400.0
2008-01-23 14:40:00,13.1,13.2,13.07,13.17,293200.0,12.984,13.0831,12.9543,13.0534,293200.0
2008-01-23 14:50:00,13.16,13.17,13.08,13.13,264400.0,13.0435,13.0534,12.9642,13.0137,264400.0
2008-01-23 15:00:00,13.13,13.31,13.13,13.27,286400.0,13.0137,13.1921,13.0137,13.1525,286400.0
2008-01-23 15:10:00,13.31,13.5,13.31,13.43,458400.0,13.1921,13.3804,13.1921,13.3111,458400.0
2008-01-23 15:20:00,13.4,13.41,13.28,13.31,406000.0,13.2813,13.2912,13.1624,13.1921,406000.0
2008-01-23 15:30:00,13.31,13.59,13.28,13.59,263200.0,13.1921,13.4697,13.1624,13.4697,263200.0
2008-01-23 15:40:00,13.6,13.76,13.46,13.71,423200.0,13.4796,13.6381,13.3408,13.5886,423200.0
2008-01-23 15:50:00,13.68,13.86,13.63,13.7,540800.0,13.5589,13.7373,13.5093,13.5787,540800.0
2008-01-24 09:30:00,13.83,13.99,13.6,13.85,214800.0,13.7075,13.8661,13.4796,13.7273,214800.0
2008-01-24 09:40:00,13.86,14.11,13.86,14.03,170800.0,13.7373,13.985,13.7373,13.9058,170800.0
2008-01-24 09:50:00,14.01,14.18,13.98,13.98,332800.0,13.8859,14.0544,13.8562,13.8562,332800.0
2008-01-24 10:00:00,13.97,14.13,13.94,14.06,145200.0,13.8463,14.0049,13.8166,13.9355,145200.0
2008-01-24 10:10:00,14.04,14.08,13.81,13.92,125600.0,13.9157,13.9553,13.6877,13.7967,125600.0
2008-01-24 10:20:00,13.92,13.94,13.81,13.85,146800.0,13.7967,13.8166,13.6877,13.7273,146800.0
2008-01-24 10:30:00,13.86,13.9,13.77,13.81,184800.0,13.7373,13.7769,13.6481,13.6877,184800.0
2008-01-24 10:40:00,13.81,13.83,13.69,13.78,186000.0,13.6877,13.7075,13.5688,13.658,186000.0
2008-01-24 10:50:00,13.77,13.78,13.61,13.65,274400.0,13.6481,13.658,13.4895,13.5291,274400.0
2008-01-24 11:00:00,13.65,13.69,13.52,13.68,159600.0,13.5291,13.5688,13.4003,13.5589,159600.0
2008-01-24 11:10:00,13.7,13.77,13.62,13.62,88400.0,13.5787,13.6481,13.4994,13.4994,88400.0
2008-01-24 11:20:00,13.62,13.73,13.58,13.73,64800.0,13.4994,13.6084,13.4597,13.6084,64800.0
2008-01-24 11:30:00,13.74,13.74,13.63,13.63,74800.0,13.6183,13.6183,13.5093,13.5093,74800.0
2008-01-24 11:40:00,13.66,13.78,13.65,13.75,73200.0,13.539,13.658,13.5291,13.6282,73200.0
2008-01-24 11:50:00,13.74,13.76,13.67,13.67,203600.0,13.6183,13.6381,13.5489,13.5489,203600.0
2008-01-24 12:00:00,13.68,13.77,13.65,13.7,56000.0,13.5589,13.6481,13.5291,13.5787,56000.0
2008-01-24 12:10:00,13.72,13.76,13.68,13.69,47200.0,13.5985,13.6381,13.5589,13.5688,47200.0
2008-01-24 12:20:00,13.7,13.7,13.56,13.59,34400.0,13.5787,13.5787,13.4399,13.4697,34400.0
2008-01-24 12:30:00,13.58,13.59,13.49,13.51,123200.0,13.4597,13.4697,13.3705,13.3904,123200.0
2008-01-24 12:40:00,13.51,13.58,13.51,13.56,88800.0,13.3904,13.4597,13.3904,13.4399,88800.0
2008-01-24 12:50:00,13.56,13.64,13.55,13.63,68800.0,13.4399,13.5192,13.43,13.5093,68800.0
2008-01-24 13:00:00,13.63,13.65,13.59,13.6,162400.0,13.5093,13.5291,13.4697,13.4796,162400.0
2008-01-24 13:10:00,13.6,13.76,13.6,13.74,143200.0,13.4796,13.6381,13.4796,13.6183,143200.0
2008-01-24 13:20:00,13.72,13.75,13.64,13.71,76000.0,13.5985,13.6282,13.5192,13.5886,76000.0
2008-01-24 13:30:00,13.71,13.75,13.67,13.74,48800.0,13.5886,13.6282,13.5489,13.6183,48800.0
2008-01-24 13:40:00,13.74,13.76,13.65,13.7,106800.0,13.6183,13.6381,13.5291,13.5787,106800.0
2008-01-24 13:50:00,13.69,13.75,13.68,13.7,65200.0,13.5688,13.6282,13.5589,13.5787,65200.0
2008-01-24 14:00:00,13.71,13.76,13.69,13.71,198400.0,13.5886,13.6381,13.5688,13.5886,198400.0
2008-01-24 14:10:00,13.71,13.77,13.68,13.7,66400.0,13.5886,13.6481,13.5589,13.5787,66400.0
2008-01-24 14:20:00,13.72,13.85,13.72,13.83,63600.0,13.5985,13.7273,13.5985,13.7075,63600.0
2008-01-24 14:30:00,13.83,13.86,13.79,13.86,76800.0,13.7075,13.7373,13.6679,13.7373,76800.0
2008-01-24 14:40:00,13.86,13.91,13.83,13.87,122400.0,13.7373,13.7868,13.7075,13.7472,122400.0
2008-01-24 14:50:00,13.87,13.88,13.75,13.83,111200.0,13.7472,13.7571,13.6282,13.7075,111200.0
2008-01-24 15:00:00,13.82,13.86,13.79,13.86,72800.0,13.6976,13.7373,13.6679,13.7373,72800.0
2008-01-24 15:10:00,13.87,13.88,13.79,13.88,222400.0,13.7472,13.7571,13.6679,13.7571,222400.0
2008-01-24 15:20:00,13.88,14.0,13.88,14.0,351200.0,13.7571,13.876,13.7571,13.876,351200.0
2008-01-24 15:30:00,14.0,14.09,13.97,14.08,289200.0,13.876,13.9652,13.8463,13.9553,289200.0
2008-01-24 15:40:00,14.08,14.17,14.06,14.17,345600.0,13.9553,14.0445,13.9355,14.0445,345600.0
2008-01-24 15:50:00,14.17,14.19,14.11,14.11,558000.0,14.0445,14.0643,13.985,13.985,558000.0
2008-01-25 09:30:00,14.04,14.36,14.04,14.35,124800.0,13.9157,14.2328,13.9157,14.2229,124800.0
2008-01-25 09:40:00,14.35,14.4,14.25,14.26,176000.0,14.2229,14.2725,14.1238,14.1337,176000.0
2008-01-25 09:50:00,14.26,14.26,14.12,14.14,154800.0,14.1337,14.1337,13.995,14.0148,154800.0
2008-01-25 10:00:00,14.14,14.15,14.12,14.12,75600.0,14.0148,14.0247,13.995,13.995,75600.0
2008-01-25 10:10:00,14.11,14.14,14.11,14.11,166800.0,13.985,14.0148,13.985,13.985,166800.0
2008-01-25 10:20:00,14.11,14.12,14.03,14.03,99200.0,13.985,13.995,13.9058,13.9058,99200.0
2008-01-25 10:30:00,14.01,14.03,13.85,13.86,285200.0,13.8859,13.9058,13.7273,13.7373,285200.0
2008-01-25 10:40:00,13.86,13.97,13.83,13.95,127600.0,13.7373,13.8463,13.7075,13.8265,127600.0
2008-01-25 10:50:00,13.95,13.95,13.84,13.86,80800.0,13.8265,13.8265,13.7174,13.7373,80800.0
2008-01-25 11:00:00,13.86,13.88,13.78,13.88,66800.0,13.7373,13.7571,13.658,13.7571,66800.0
2008-01-25 11:10:00,13.87,13.88,13.79,13.83,55200.0,13.7472,13.7571,13.6679,13.7075,55200.0
2008-01-25 11:20:00,13.84,13.85,13.69,13.73,102400.0,13.7174,13.7273,13.5688,13.6084,102400.0
2008-01-25 11:30:00,13.74,13.88,13.74,13.83,48000.0,13.6183,13.7571,13.6183,13.7075,48000.0
2008-01-25 11:40:00,13.83,13.86,13.78,13.78,39600.0,13.7075,13.7373,13.658,13.658,39600.0
2008-01-25 11:50:00,13.78,13.81,13.77,13.81,21200.0,13.658,13.6877,13.6481,13.6877,21200.0
2008-01-25 12:00:00,13.8,13.82,13.71,13.77,252000.0,13.6778,13.6976,13.5886,13.6481,252000.0
2008-01-25 12:10:00,13.75,13.79,13.7,13.78,305200.0,13.6282,13.6679,13.5787,13.658,305200.0
2008-01-25 12:20:00,13.78,13.79,13.71,13.73,90800.0,13.658,13.6679,13.5886,13.6084,90800.0
2008-01-25 12:30:00,13.72,13.73,13.62,13.63,130400.0,13.5985,13.6084,13.4994,13.5093,130400.0
2008-01-25 12:40:00,13.65,13.66,13.45,13.5,151600.0,13.5291,13.539,13.3309,13.3804,151600.0
2008-01-25 12:50:00,13.51,13.57,13.42,13.55,143600.0,13.3904,13.4498,13.3012,13.43,143600.0
2008-01-25 13:00:00,13.55,13.58,13.42,13.45,159600.0,13.43,13.4597,13.3012,13.3309,159600.0
2008-01-25 13:10:00,13.44,13.44,13.23,13.38,373600.0,13.321,13.321,13.1128,13.2615,373600.0
2008-01-25 13:20:00,13.39,13.41,13.18,13.26,324400.0,13.2714,13.2912,13.0633,13.1426,324400.0
2008-01-25 13:30:00,13.25,13.31,13.22,13.31,336400.0,13.1327,13.1921,13.1029,13.1921,336400.0
2008-01-25 13:40:00,13.29,13.41,13.28,13.38,152400.0,13.1723,13.2912,13.1624,13.2615,152400.0
2008-01-25 13:50:00,13.37,13.38,13.24,13.24,128000.0,13.2516,13.2615,13.1227,13.1227,128000.0
2008-01-25 14:00:00,13.24,13.26,13.22,13.25,97200.0,13.1227,13.1426,13.1029,13.1327,97200.0
2008-01-25 14:10:00,13.25,13.26,13.23,13.26,249200.0,13.1327,13.1426,13.1128,13.1426,249200.0
2008-01-25 14:20:00,13.25,13.26,13.17,13.18,234800.0,13.1327,13.1426,13.0534,13.0633,234800.0
2008-01-25 14:30:00,13.18,13.25,13.18,13.24,237600.0,13.0633,13.1327,13.0633,13.1227,237600.0
2008-01-25 14:40:00,13.24,13.26,13.2,13.25,196400.0,13.1227,13.1426,13.0831,13.1327,196400.0
2008-01-25 14:50:00,13.26,13.26,13.22,13.26,108000.0,13.1426,13.1426,13.1029,13.1426,108000.0
2008-01-25 15:00:00,13.25,13.29,13.19,13.24,125200.0,13.1327,13.1723,13.0732,13.1227,125200.0
2008-01-25 15:10:00,13.24,13.26,13.19,13.25,210000.0,13.1227,13.1426,13.0732,13.1327,210000.0
2008-01-25 15:20:00,13.25,13.3,13.24,13.3,274400.0,13.1327,13.1822,13.1227,13.1822,274400.0
2008-01-25 15:30:00,13.3,13.3,13.14,13.15,277200.0,13.1822,13.1822,13.0236,13.0335,277200.0
2008-01-25 15:40:00,13.15,13.18,13.09,13.11,384800.0,13.0335,13.0633,12.9741,12.9939,384800.0
2008-01-25 15:50:00,13.12,13.3,13.11,13.28,738000.0,13.0038,13.1822,12.9939,13.1624,738000.0
2008-01-28 09:30:00,12.83,13.4,12.83,13.22,149200.0,12.7164,13.2813,12.7164,13.1029,149200.0
2008-01-28 09:40:00,13.22,13.36,13.17,13.31,280000.0,13.1029,13.2417,13.0534,13.1921,280000.0
2008-01-28 09:50:00,13.33,13.37,13.21,13.29,50800.0,13.212,13.2516,13.093,13.1723,50800.0
2008-01-28 10:00:00,13.28,13.28,13.15,13.17,49200.0,13.1624,13.1624,13.0335,13.0534,49200.0
2008-01-28 10:10:00,13.17,13.25,13.16,13.24,101600.0,13.0534,13.1327,13.0435,13.1227,101600.0
2008-01-28 10:20:00,13.23,13.28,13.2,13.28,135200.0,13.1128,13.1624,13.0831,13.1624,135200.0
2008-01-28 10:30:00,13.28,13.28,13.12,13.2,85600.0,13.1624,13.1624,13.0038,13.0831,85600.0
2008-01-28 10:40:00,13.21,13.31,13.2,13.3,90800.0,13.093,13.1921,13.0831,13.1822,90800.0
2008-01-28 10:50:00,13.3,13.38,13.3,13.37,113600.0,13.1822,13.2615,13.1822,13.2516,113600.0
2008-01-28 11:00:00,13.36,13.39,13.34,13.35,76800.0,13.2417,13.2714,13.2219,13.2318,76800.0
2008-01-28 11:10:00,13.35,13.38,13.32,13.32,63200.0,13.2318,13.2615,13.202,13.202,63200.0
2008-01-28 11:20:00,13.34,13.37,13.31,13.36,40800.0,13.2219,13.2516,13.1921,13.2417,40800.0
2008-01-28 11:30:00,13.35,13.41,13.34,13.39,78800.0,13.2318,13.2912,13.2219,13.2714,78800.0
2008-01-28 11:40:00,13.4,13.43,13.36,13.41,74400.0,13.2813,13.3111,13.2417,13.2912,74400.0
2008-01-28 11:50:00,13.38,13.42,13.36,13.38,46800.0,13.2615,13.3012,13.2417,13.2615,46800.0
2008-01-28 12:00:00,13.38,13.4,13.32,13.34,41600.0,13.2615,13.2813,13.202,13.2219,41600.0
2008-01-28 12:10:00,13.34,13.38,13.33,13.38,37200.0,13.2219,13.2615,13.212,13.2615,37200.0
2008-01-28 12:20:00,13.37,13.41,13.37,13.38,98800.0,13.2516,13.2912,13.2516,13.2615,98800.0
2008-01-28 12:30:00,13.38,13.4,13.31,13.37,56800.0,13.2615,13.2813,13.1921,13.2516,56800.0
2008-01-28 12:40:00,13.37,13.38,13.34,13.37,68800.0,13.2516,13.2615,13.2219,13.2516,68800.0
2008-01-28 12:50:00,13.35,13.38,13.34,13.36,92800.0,13.2318,13.2615,13.2219,13.2417,92800.0
2008-01-28 13:00:00,13.37,13.42,13.36,13.38,57200.0,13.2516,13.3012,13.2417,13.2615,57200.0
2008-01-28 13:10:00,13.37,13.39,13.36,13.36,32800.0,13.2516,13.2714,13.2417,13.2417,32800.0
2008-01-28 13:20:00,13.36,13.38,13.33,13.34,68000.0,13.2417,13.2615,13.212,13.2219,68000.0
2008-01-28 13:30:00,13.34,13.37,13.3,13.3,76000.0,13.2219,13.2516,13.1822,13.1822,76000.0
2008-01-28 13:40:00,13.31,13.34,13.26,13.29,68000.0,13.1921,13.2219,13.1426,13.1723,68000.0
2008-01-28 13:50:00,13.3,13.33,13.29,13.29,74800.0,13.1822,13.212,13.1723,13.1723,74800.0
2008-01-28 14:00:00,13.28,13.36,13.27,13.35,70800.0,13.1624,13.2417,13.1525,13.2318,70800.0
2008-01-28 14:10:00,13.35,13.37,13.31,13.33,97600.0,13.2318,13.2516,13.1921,13.212,97600.0
2008-01-28 14:20:00,13.33,13.36,13.32,13.32,64800.0,13.212,13.2417,13.202,13.202,64800.0
2008-01-28 14:30:00,13.33,13.37,13.33,13.36,106800.0,13.212,13.2516,13.212,13.2417,106800.0
2008-01-28 14:40:00,13.35,13.4,13.33,13.35,117600.0,13.2318,13.2813,13.212,13.2318,117600.0
2008-01-28 14:50:00,13.34,13.35,13.31,13.33,112800.0,13.2219,13.2318,13.1921,13.212,112800.0
2008-01-28 15:00:00,13.33,13.35,13.3,13.33,94000.0,13.212,13.2318,13.1822,13.212,94000.0
2008-01-28 15:10:00,13.32,13.33,13.28,13.28,173200.0,13.202,13.212,13.1624,13.1624,173200.0
2008-01-28 15:20:00,13.27,13.28,13.19,13.22,206800.0,13.1525,13.1624,13.0732,13.1029,206800.0
2008-01-28 15:30:00,13.22,13.3,13.2,13.29,243200.0,13.1029,13.1822,13.0831,13.1723,243200.0
2008-01-28 15:40:00,13.3,13.31,13.26,13.28,288000.0,13.1822,13.1921,13.1426,13.1624,288000.0
2008-01-28 15:50:00,13.28,13.39,13.28,13.37,348000.0,13.1624,13.2714,13.1624,13.2516,348000.0
2008-01-29 09:30:00,13.35,13.52,13.12,13.22,161200.0,13.2318,13.4003,13.0038,13.1029,161200.0
2008-01-29 09:40:00,13.24,13.35,13.0,13.09,137200.0,13.1227,13.2318,12.8849,12.9741,137200.0
2008-01-29 09:50:00,13.09,13.09,12.94,13.01,254400.0,12.9741,12.9741,12.8254,12.8948,254400.0
2008-01-29 10:00:00,13.02,13.08,12.85,12.92,233600.0,12.9047,12.9642,12.7362,12.8056,233600.0
2008-01-29 10:10:00,12.93,13.06,12.93,12.99,162000.0,12.8155,12.9443,12.8155,12.875,162000.0
2008-01-29 10:20:00,13.0,13.04,12.94,12.97,100400.0,12.8849,12.9245,12.8254,12.8551,100400.0
2008-01-29 10:30:00,12.97,13.03,12.95,13.03,107600.0,12.8551,12.9146,12.8353,12.9146,107600.0
2008-01-29 10:40:00,13.03,13.07,12.95,13.04,138800.0,12.9146,12.9543,12.8353,12.9245,138800.0
2008-01-29 10:50:00,13.05,13.07,12.97,12.97,115600.0,12.9344,12.9543,12.8551,12.8551,115600.0
2008-01-29 11:00:00,12.97,13.06,12.97,13.05,91200.0,12.8551,12.9443,12.8551,12.9344,91200.0
2008-01-29 11:10:00,13.05,13.08,13.02,13.06,108800.0,12.9344,12.9642,12.9047,12.9443,108800.0
2008-01-29 11:20:00,13.06,13.09,13.06,13.07,36800.0,12.9443,12.9741,12.9443,12.9543,36800.0
2008-01-29 11:30:00,13.06,13.14,13.06,13.13,98000.0,12.9443,13.0236,12.9443,13.0137,98000.0
2008-01-29 11:40:00,13.13,13.16,13.09,13.12,59600.0,13.0137,13.0435,12.9741,13.0038,59600.0
2008-01-29 11:50:00,13.14,13.2,13.1,13.16,189600.0,13.0236,13.0831,12.984,13.0435,189600.0
2008-01-29 12:00:00,13.17,13.21,13.17,13.2,147600.0,13.0534,13.093,13.0534,13.0831,147600.0
2008-01-29 12:10:00,13.21,13.21,13.19,13.19,64800.0,13.093,13.093,13.0732,13.0732,64800.0
2008-01-29 12:20:00,13.19,13.2,13.13,13.15,74400.0,13.0732,13.0831,13.0137,13.0335,74400.0
2008-01-29 12:30:00,13.15,13.15,13.05,13.05,53200.0,13.0335,13.0335,12.9344,12.9344,53200.0
2008-01-29 12:40:00,13.04,13.11,13.04,13.11,31200.0,12.9245,12.9939,12.9245,12.9939,31200.0
2008-01-29 12:50:00,13.12,13.14,13.09,13.09,41600.0,13.0038,13.0236,12.9741,12.9741,41600.0
2008-01-29 13:00:00,13.09,13.13,13.03,13.13,152400.0,12.9741,13.0137,12.9146,13.0137,152400.0
2008-01-29 13:10:00,13.12,13.13,13.11,13.12,31600.0,13.0038,13.0137,12.9939,13.0038,31600.0
2008-01-29 13:20:00,13.11,13.12,13.07,13.11,47600.0,12.9939,13.0038,12.9543,12.9939,47600.0
2008-01-29 13:30:00,13.11,13.12,13.08,13.09,28400.0,12.9939,13.0038,12.9642,12.9741,28400.0
2008-01-29 13:40:00,13.09,13.12,13.08,13.08,28800.0,12.9741,13.0038,12.9642,12.9642,28800.0
2008-01-29 13:50:00,13.09,13.15,13.07,13.07,113600.0,12.9741,13.0335,12.9543,12.9543,113600.0
2008-01-29 14:00:00,13.05,13.08,13.02,13.02,40800.0,12.9344,12.9642,12.9047,12.9047,40800.0
2008-01-29 14:10:00,13.04,13.11,13.03,13.09,62000.0,12.9245,12.9939,12.9146,12.9741,62000.0
2008-01-29 14:20:00,13.1,13.12,13.09,13.1,56800.0,12.984,13.0038,12.9741,12.984,56800.0
2008-01-29 14:30:00,13.11,13.11,13.08,13.1,36000.0,12.9939,12.9939,12.9642,12.984,36000.0
2008-01-29 14:40:00,13.1,13.1,13.06,13.07,97600.0,12.984,12.984,12.9443,12.9543,97600.0
2008-01-29 14:50:00,13.09,13.12,13.06,13.08,133600.0,12.9741,13.0038,12.9443,12.9642,133600.0
2008-01-29 15:00:00,13.08,13.1,12.99,13.06,307600.0,12.9642,12.984,12.875,12.9443,307600.0
2008-01-29 15:10:00,13.06,13.07,13.03,13.04,127200.0,12.9443,12.9543,12.9146,12.9245,127200.0
2008-01-29 15:20:00,13.06,13.08,12.98,13.0,163600.0,12.9443,12.9642,12.8651,12.8849,163600.0
2008-01-29 15:30:00,12.99,13.01,12.92,12.98,286400.0,12.875,12.8948,12.8056,12.8651,286400.0
2008-01-29 15:40:00,12.97,13.02,12.9,12.92,262800.0,12.8551,12.9047,12.7858,12.8056,262800.0
2008-01-29 15:50:00,12.92,13.01,12.91,13.0,346000.0,12.8056,12.8948,12.7957,12.8849,346000.0
2008-01-30 09:30:00,12.87,12.95,12.7,12.72,178000.0,12.756,12.8353,12.5875,12.6074,178000.0
2008-01-30 09:40:00,12.71,12.8,12.65,12.76,241600.0,12.5974,12.6866,12.538,12.647,241600.0
2008-01-30 09:50:00,12.76,12.83,12.74,12.79,84000.0,12.647,12.7164,12.6272,12.6767,84000.0
2008-01-30 10:00:00,12.8,12.81,12.72,12.79,65200.0,12.6866,12.6966,12.6074,12.6767,65200.0
2008-01-30 10:10:00,12.81,12.85,12.8,12.83,91600.0,12.6966,12.7362,12.6866,12.7164,91600.0
2008-01-30 10:20:00,12.83,12.93,12.82,12.85,88800.0,12.7164,12.8155,12.7065,12.7362,88800.0
2008-01-30 10:30:00,12.83,12.96,12.83,12.84,238400.0,12.7164,12.8452,12.7164,12.7263,238400.0
2008-01-30 10:40:00,12.85,12.89,12.83,12.86,126800.0,12.7362,12.7758,12.7164,12.7461,126800.0
2008-01-30 10:50:00,12.86,12.95,12.86,12.95,112000.0,12.7461,12.8353,12.7461,12.8353,112000.0
2008-01-30 11:00:00,12.95,12.98,12.85,12.88,236000.0,12.8353,12.8651,12.7362,12.7659,236000.0
2008-01-30 11:10:00,12.88,12.96,12.88,12.92,59200.0,12.7659,12.8452,12.7659,12.8056,59200.0
2008-01-30 11:20:00,12.92,12.92,12.86,12.88,36000.0,12.8056,12.8056,12.7461,12.7659,36000.0
2008-01-30 11:30:00,12.86,12.87,12.84,12.85,45600.0,12.7461,12.756,12.7263,12.7362,45600.0
2008-01-30 11:40:00,12.85,12.85,12.76,12.81,67200.0,12.7362,12.7362,12.647,12.6966,67200.0
2008-01-30 11:50:00,12.81,12.81,12.75,12.8,66400.0,12.6966,12.6966,12.6371,12.6866,66400.0
2008-01-30 12:00:00,12.8,12.82,12.79,12.81,54000.0,12.6866,12.7065,12.6767,12.6966,54000.0
2008-01-30 12:10:00,12.81,12.82,12.8,12.8,140800.0,12.6966,12.7065,12.6866,12.6866,140800.0
2008-01-30 12:20:00,12.8,12.82,12.78,12.78,45200.0,12.6866,12.7065,12.6668,12.6668,45200.0
2008-01-30 12:30:00,12.78,12.81,12.78,12.81,29600.0,12.6668,12.6966,12.6668,12.6966,29600.0
2008-01-30 12:40:00,12.81,12.81,12.77,12.8,55600.0,12.6966,12.6966,12.6569,12.6866,55600.0
2008-01-30 12:50:00,12.81,12.82,12.8,12.8,38000.0,12.6966,12.7065,12.6866,12.6866,38000.0
2008-01-30 13:00:00,12.8,12.81,12.77,12.79,56000.0,12.6866,12.6966,12.6569,12.6767,56000.0
2008-01-30 13:10:00,12.78,12.79,12.77,12.78,46400.0,12.6668,12.6767,12.6569,12.6668,46400.0
2008-01-30 13:20:00,12.78,12.79,12.75,12.77,26800.0,12.6668,12.6767,12.6371,12.6569,26800.0
2008-01-30 13:30:00,12.76,12.78,12.76,12.78,15200.0,12.647,12.6668,12.647,12.6668,15200.0
2008-01-30 13:40:00,12.78,12.81,12.77,12.8,37600.0,12.6668,12.6966,12.6569,12.6866,37600.0
2008-01-30 13:50:00,12.8,12.83,12.79,12.8,87600.0,12.6866,12.7164,12.6767,12.6866,87600.0
2008-01-30 14:00:00,12.8,12.86,12.8,12.86,112400.0,12.6866,12.7461,12.6866,12.7461,112400.0
2008-01-30 14:10:00,12.86,13.0,12.84,12.92,150800.0,12.7461,12.8849,12.7263,12.8056,150800.0
2008-01-30 14:20:00,12.88,12.96,12.84,12.87,276400.0,12.7659,12.8452,12.7263,12.756,276400.0
2008-01-30 14:30:00,12.86,12.92,12.77,12.83,75200.0,12.7461,12.8056,12.6569,12.7164,75200.0
2008-01-30 14:40:00,12.85,12.88,12.81,12.86,49200.0,12.7362,12.7659,12.6966,12.7461,49200.0
2008-01-30 14:50:00,12.87,12.92,12.85,12.88,199200.0,12.756,12.8056,12.7362,12.7659,199200.0
2008-01-30 15:00:00,12.9,13.11,12.88,13.09,324800.0,12.7858,12.9939,12.7659,12.9741,324800.0
2008-01-30 15:10:00,13.09,13.09,12.89,12.9,240800.0,12.9741,12.9741,12.7758,12.7858,240800.0
2008-01-30 15:20:00,12.89,12.92,12.84,12.86,200400.0,12.7758,12.8056,12.7263,12.7461,200400.0
2008-01-30 15:30:00,12.87,12.88,12.76,12.77,268400.0,12.756,12.7659,12.647,12.6569,268400.0
2008-01-30 15:40:00,12.78,12.8,12.65,12.73,336800.0,12.6668,12.6866,12.538,12.6173,336800.0
2008-01-30 15:50:00,12.73,12.76,12.58,12.64,1020400.0,12.6173,12.647,12.4686,12.5281,1020400.0
2008-01-31 09:30:00,12.45,12.52,12.25,12.37,358400.0,12.3397,12.4091,12.1415,12.2605,358400.0
2008-01-31 09:40:00,12.37,12.41,12.2,12.34,446800.0,12.2605,12.3001,12.092,12.2307,446800.0
2008-01-31 09:50:00,12.35,12.4,12.28,12.37,716000.0,12.2406,12.2902,12.1713,12.2605,716000.0
2008-01-31 10:00:00,12.38,12.42,12.36,12.41,245600.0,12.2704,12.31,12.2505,12.3001,245600.0
2008-01-31 10:10:00,12.41,12.56,12.36,12.49,302800.0,12.3001,12.4488,12.2505,12.3794,302800.0
2008-01-31 10:20:00,12.5,12.51,12.45,12.47,514000.0,12.3893,12.3992,12.3397,12.3596,514000.0
2008-01-31 10:30:00,12.47,12.47,12.45,12.47,192800.0,12.3596,12.3596,12.3397,12.3596,192800.0
2008-01-31 10:40:00,12.46,12.47,12.35,12.36,183200.0,12.3497,12.3596,12.2406,12.2505,183200.0
2008-01-31 10:50:00,12.36,12.42,12.35,12.41,278800.0,12.2505,12.31,12.2406,12.3001,278800.0
2008-01-31 11:00:00,12.41,12.45,12.39,12.4,272400.0,12.3001,12.3397,12.2803,12.2902,272400.0
2008-01-31 11:10:00,12.4,12.44,12.37,12.4,164800.0,12.2902,12.3298,12.2605,12.2902,164800.0
2008-01-31 11:20:00,12.4,12.45,12.4,12.44,174000.0,12.2902,12.3397,12.2902,12.3298,174000.0
2008-01-31 11:30:00,12.44,12.47,12.41,12.43,447600.0,12.3298,12.3596,12.3001,12.3199,447600.0
2008-01-31 11:40:00,12.43,12.54,12.42,12.5,212400.0,12.3199,12.4289,12.31,12.3893,212400.0
2008-01-31 11:50:00,12.5,12.63,12.47,12.51,355200.0,12.3893,12.5182,12.3596,12.3992,355200.0
2008-01-31 12:00:00,12.5,12.53,12.47,12.5,158000.0,12.3893,12.419,12.3596,12.3893,158000.0
2008-01-31 12:10:00,12.49,12.51,12.4,12.43,97600.0,12.3794,12.3992,12.2902,12.3199,97600.0
2008-01-31 12:20:00,12.44,12.47,12.38,12.43,140000.0,12.3298,12.3596,12.2704,12.3199,140000.0
2008-01-31 12:30:00,12.44,12.45,12.42,12.43,94400.0,12.3298,12.3397,12.31,12.3199,94400.0
2008-01-31 12:40:00,12.44,12.45,12.32,12.38,178000.0,12.3298,12.3397,12.2109,12.2704,178000.0
2008-01-31 12:50:00,12.38,12.39,12.37,12.38,54800.0,12.2704,12.2803,12.2605,12.2704,54800.0
2008-01-31 13:00:00,12.4,12.43,12.38,12.42,54800.0,12.2902,12.3199,12.2704,12.31,54800.0
2008-01-31 13:10:00,12.42,12.47,12.41,12.45,52800.0,12.31,12.3596,12.3001,12.3397,52800.0
2008-01-31 13:20:00,12.43,12.48,12.43,12.46,55200.0,12.3199,12.3695,12.3199,12.3497,55200.0
2008-01-31 13:30:00,12.46,12.52,12.46,12.52,85600.0,12.3497,12.4091,12.3497,12.4091,85600.0
2008-01-31 13:40:00,12.52,12.58,12.49,12.51,146800.0,12.4091,12.4686,12.3794,12.3992,146800.0
2008-01-31 13:50:00,12.51,12.55,12.46,12.51,216800.0,12.3992,12.4389,12.3497,12.3992,216800.0
2008-01-31 14:00:00,12.51,12.54,12.45,12.51,145600.0,12.3992,12.4289,12.3397,12.3992,145600.0
2008-01-31 14:10:00,12.52,12.63,12.51,12.63,78000.0,12.4091,12.5182,12.3992,12.5182,78000.0
2008-01-31 14:20:00,12.62,12.64,12.53,12.53,187200.0,12.5082,12.5281,12.419,12.419,187200.0
2008-01-31 14:30:00,12.54,12.57,12.5,12.54,162800.0,12.4289,12.4587,12.3893,12.4289,162800.0
2008-01-31 14:40:00,12.55,12.63,12.53,12.63,151200.0,12.4389,12.5182,12.419,12.5182,151200.0
2008-01-31 14:50:00,12.63,12.8,12.62,12.76,276000.0,12.5182,12.6866,12.5082,12.647,276000.0
2008-01-31 15:00:00,12.77,12.88,12.74,12.87,297600.0,12.6569,12.7659,12.6272,12.756,297600.0
2008-01-31 15:10:00,12.87,12.98,12.83,12.9,360800.0,12.756,12.8651,12.7164,12.7858,360800.0
2008-01-31 15:20:00,12.89,12.99,12.89,12.98,293600.0,12.7758,12.875,12.7758,12.8651,293600.0
2008-01-31 15:30:00,12.97,13.19,12.97,13.06,775200.0,12.8551,13.0732,12.8551,12.9443,775200.0
2008-01-31 15:40:00,13.06,13.32,13.04,13.27,951600.0,12.9443,13.202,12.9245,13.1525,951600.0
2008-01-31 15:50:00,13.26,13.29,12.84,13.03,962000.0,13.1426,13.1723,12.7263,12.9146,962000.0
2008-02-01 09:30:00,13.13,13.47,13.13,13.24,300800.0,13.0137,13.3507,13.0137,13.1227,300800.0
2008-02-01 09:40:00,13.21,13.22,13.0,13.15,479600.0,13.093,13.1029,12.8849,13.0335,479600.0
2008-02-01 09:50:00,13.15,13.19,13.11,13.16,143200.0,13.0335,13.0732,12.9939,13.0435,143200.0
2008-02-01 10:00:00,13.15,13.28,13.1,13.23,128000.0,13.0335,13.1624,12.984,13.1128,128000.0
2008-02-01 10:10:00,13.24,13.42,13.23,13.39,264800.0,13.1227,13.3012,13.1128,13.2714,264800.0
2008-02-01 10:20:00,13.38,13.42,13.24,13.29,156800.0,13.2615,13.3012,13.1227,13.1723,156800.0
2008-02-01 10:30:00,13.27,13.3,13.18,13.23,358000.0,13.1525,13.1822,13.0633,13.1128,358000.0
2008-02-01 10:40:00,13.24,13.26,13.13,13.18,166800.0,13.1227,13.1426,13.0137,13.0633,166800.0
2008-02-01 10:50:00,13.18,13.18,13.02,13.06,230000.0,13.0633,13.0633,12.9047,12.9443,230000.0
2008-02-01 11:00:00,13.06,13.06,12.91,12.96,317600.0,12.9443,12.9443,12.7957,12.8452,317600.0
2008-02-01 11:10:00,12.96,13.02,12.91,13.0,474800.0,12.8452,12.9047,12.7957,12.8849,474800.0
2008-02-01 11:20:00,13.0,13.0,12.85,12.93,258800.0,12.8849,12.8849,12.7362,12.8155,258800.0
2008-02-01 11:30:00,12.93,12.96,12.91,12.94,160000.0,12.8155,12.8452,12.7957,12.8254,160000.0
2008-02-01 11:40:00,12.94,12.97,12.94,12.96,66000.0,12.8254,12.8551,12.8254,12.8452,66000.0
2008-02-01 11:50:00,12.95,12.97,12.88,12.88,150000.0,12.8353,12.8551,12.7659,12.7659,150000.0
2008-02-01 12:00:00,12.89,12.91,12.85,12.85,135600.0,12.7758,12.7957,12.7362,12.7362,135600.0
2008-02-01 12:10:00,12.86,12.88,12.77,12.81,115600.0,12.7461,12.7659,12.6569,12.6966,115600.0
2008-02-01 12:20:00,12.81,12.89,12.78,12.88,83200.0,12.6966,12.7758,12.6668,12.7659,83200.0
2008-02-01 12:30:00,12.88,12.89,12.85,12.85,124800.0,12.7659,12.7758,12.7362,12.7362,124800.0
2008-02-01 12:40:00,12.85,12.91,12.85,12.88,99600.0,12.7362,12.7957,12.7362,12.7659,99600.0
2008-02-01 12:50:00,12.88,12.89,12.83,12.84,96000.0,12.7659,12.7758,12.7164,12.7263,96000.0
2008-02-01 13:00:00,12.83,12.88,12.82,12.87,160000.0,12.7164,12.7659,12.7065,12.756,160000.0
2008-02-01 13:10:00,12.87,12.91,12.83,12.88,167200.0,12.756,12.7957,12.7164,12.7659,167200.0
2008-02-01 13:20:00,12.88,12.93,12.88,12.9,156000.0,12.7659,12.8155,12.7659,12.7858,156000.0
2008-02-01 13:30:00,12.89,12.95,12.85,12.85,116000.0,12.7758,12.8353,12.7362,12.7362,116000.0
2008-02-01 13:40:00,12.86,12.91,12.85,12.88,71600.0,12.7461,12.7957,12.7362,12.7659,71600.0
2008-02-01 13:50:00,12.89,12.9,12.84,12.86,121600.0,12.7758,12.7858,12.7263,12.7461,121600.0
2008-02-01 14:00:00,12.85,12.93,12.85,12.92,88800.0,12.7362,12.8155,12.7362,12.8056,88800.0
2008-02-01 14:10:00,12.92,12.98,12.92,12.97,191600.0,12.8056,12.8651,12.8056,12.8551,191600.0
2008-02-01 14:20:00,12.97,13.04,12.94,12.95,192400.0,12.8551,12.9245,12.8254,12.8353,192400.0
2008-02-01 14:30:00,12.96,13.07,12.95,13.06,171600.0,12.8452,12.9543,12.8353,12.9443,171600.0
2008-02-01 14:40:00,13.07,13.09,12.93,12.97,484800.0,12.9543,12.9741,12.8155,12.8551,484800.0
2008-02-01 14:50:00,12.97,13.04,12.97,12.99,301600.0,12.8551,12.9245,12.8551,12.875,301600.0
2008-02-01 15:00:00,12.99,13.07,12.96,13.01,270800.0,12.875,12.9543,12.8452,12.8948,270800.0
2008-02-01 15:10:00,13.03,13.04,12.93,12.95,100800.0,12.9146,12.9245,12.8155,12.8353,100800.0
2008-02-01 15:20:00,12.96,13.03,12.92,13.02,125600.0,12.8452,12.9146,12.8056,12.9047,125600.0
2008-02-01 15:30:00,13.03,13.03,12.98,13.02,126800.0,12.9146,12.9146,12.8651,12.9047,126800.0
2008-02-01 15:40:00,13.01,13.03,12.91,12.96,340400.0,12.8948,12.9146,12.7957,12.8452,340400.0
2008-02-01 15:50:00,12.97,13.0,12.87,12.9,448400.0,12.8551,12.8849,12.756,12.7858,448400.0
2008-02-04 09:30:00,12.93,12.93,12.58,12.63,168400.0,12.8155,12.8155,12.4686,12.5182,168400.0
2008-02-04 09:40:00,12.63,12.8,12.63,12.76,190800.0,12.5182,12.6866,12.5182,12.647,190800.0
2008-02-04 09:50:00,12.76,12.76,12.71,12.71,119600.0,12.647,12.647,12.5974,12.5974,119600.0
2008-02-04 10:00:00,12.72,12.8,12.7,12.8,203200.0,12.6074,12.6866,12.5875,12.6866,203200.0
2008-02-04 10:10:00,12.8,12.99,12.8,12.98,139200.0,12.6866,12.875,12.6866,12.8651,139200.0
2008-02-04 10:20:00,12.97,13.13,12.96,13.11,337600.0,12.8551,13.0137,12.8452,12.9939,337600.0
2008-02-04 10:30:00,13.1,13.1,12.97,12.99,158400.0,12.984,12.984,12.8551,12.875,158400.0
2008-02-04 10:40:00,12.99,12.99,12.94,12.99,163200.0,12.875,12.875,12.8254,12.875,163200.0
2008-02-04 10:50:00,12.99,13.06,12.98,13.05,84400.0,12.875,12.9443,12.8651,12.9344,84400.0
2008-02-04 11:00:00,13.05,13.11,13.04,13.1,76400.0,12.9344,12.9939,12.9245,12.984,76400.0
2008-02-04 11:10:00,13.09,13.17,13.06,13.16,147600.0,12.9741,13.0534,12.9443,13.0435,147600.0
2008-02-04 11:20:00,13.15,13.16,13.14,13.15,77600.0,13.0335,13.0435,13.0236,13.0335,77600.0
2008-02-04 11:30:00,13.15,13.15,13.09,13.1,38400.0,13.0335,13.0335,12.9741,12.984,38400.0
2008-02-04 11:40:00,13.1,13.11,13.08,13.11,78800.0,12.984,12.9939,12.9642,12.9939,78800.0
2008-02-04 11:50:00,13.11,13.13,13.04,13.05,72000.0,12.9939,13.0137,12.9245,12.9344,72000.0
2008-02-04 12:00:00,13.04,13.04,12.99,13.0,49200.0,12.9245,12.9245,12.875,12.8849,49200.0
2008-02-04 12:10:00,12.99,12.99,12.9,12.92,110400.0,12.875,12.875,12.7858,12.8056,110400.0
2008-02-04 12:20:00,12.92,12.94,12.89,12.89,46800.0,12.8056,12.8254,12.7758,12.7758,46800.0
2008-02-04 12:30:00,12.9,12.91,12.88,12.89,62800.0,12.7858,12.7957,12.7659,12.7758,62800.0
2008-02-04 12:40:00,12.89,12.9,12.88,12.89,63600.0,12.7758,12.7858,12.7659,12.7758,63600.0
2008-02-04 12:50:00,12.89,12.92,12.86,12.87,93200.0,12.7758,12.8056,12.7461,12.756,93200.0
2008-02-04 13:00:00,12.87,12.88,12.85,12.88,131200.0,12.756,12.7659,12.7362,12.7659,131200.0
2008-02-04 13:10:00,12.88,12.88,12.83,12.85,111200.0,12.7659,12.7659,12.7164,12.7362,111200.0
2008-02-04 13:20:00,12.85,12.86,12.79,12.86,149200.0,12.7362,12.7461,12.6767,12.7461,149200.0
2008-02-04 13:30:00,12.86,13.05,12.86,13.03,264000.0,12.7461,12.9344,12.7461,12.9146,264000.0
2008-02-04 13:40:00,13.03,13.06,12.99,13.02,116400.0,12.9146,12.9443,12.875,12.9047,116400.0
2008-02-04 13:50:00,13.02,13.09,13.02,13.08,96000.0,12.9047,12.9741,12.9047,12.9642,96000.0
2008-02-04 14:00:00,13.08,13.09,13.05,13.06,94000.0,12.9642,12.9741,12.9344,12.9443,94000.0
2008-02-04 14:10:00,13.06,13.1,13.05,13.09,68800.0,12.9443,12.984,12.9344,12.9741,68800.0
2008-02-04 14:20:00,13.1,13.1,13.05,13.08,61200.0,12.984,12.984,12.9344,12.9642,61200.0
2008-02-04 14:30:00,13.07,13.07,12.94,12.94,118400.0,12.9543,12.9543,12.8254,12.8254,118400.0
2008-02-04 14:40:00,12.94,12.96,12.9,12.95,113600.0,12.8254,12.8452,12.7858,12.8353,113600.0
2008-02-04 14:50:00,12.95,12.97,12.91,12.96,106000.0,12.8353,12.8551,12.7957,12.8452,106000.0
2008-02-04 15:00:00,12.96,13.02,12.91,12.99,140400.0,12.8452,12.9047,12.7957,12.875,140400.0
2008-02-04 15:10:00,13.0,13.01,12.93,12.93,106000.0,12.8849,12.8948,12.8155,12.8155,106000.0
2008-02-04 15:20:00,12.93,12.94,12.89,12.94,138000.0,12.8155,12.8254,12.7758,12.8254,138000.0
2008-02-04 15:30:00,12.94,12.99,12.93,12.99,144800.0,12.8254,12.875,12.8155,12.875,144800.0
2008-02-04 15:40:00,12.99,13.0,12.92,12.94,153600.0,12.875,12.8849,12.8056,12.8254,153600.0
2008-02-04 15:50:00,12.93,12.99,12.92,12.97,268800.0,12.8155,12.875,12.8056,12.8551,268800.0
2008-02-05 09:30:00,12.8,12.9,12.57,12.89,245200.0,12.6866,12.7858,12.4587,12.7758,245200.0
2008-02-05 09:40:00,12.88,13.24,12.87,13.08,422800.0,12.7659,13.1227,12.756,12.9642,422800.0
2008-02-05 09:50:00,13.06,13.09,13.04,13.06,313600.0,12.9443,12.9741,12.9245,12.9443,313600.0
2008-02-05 10:00:00,13.06,13.15,13.05,13.1,301200.0,12.9443,13.0335,12.9344,12.984,301200.0
2008-02-05 10:10:00,13.1,13.13,13.06,13.08,299600.0,12.984,13.0137,12.9443,12.9642,299600.0
2008-02-05 10:20:00,13.09,13.13,13.06,13.08,259600.0,12.9741,13.0137,12.9443,12.9642,259600.0
2008-02-05 10:30:00,13.1,13.15,13.07,13.09,186000.0,12.984,13.0335,12.9543,12.9741,186000.0
2008-02-05 10:40:00,13.1,13.17,13.06,13.08,116800.0,12.984,13.0534,12.9443,12.9642,116800.0
2008-02-05 10:50:00,13.08,13.1,13.0,13.01,173200.0,12.9642,12.984,12.8849,12.8948,173200.0
2008-02-05 11:00:00,13.01,13.03,13.0,13.03,195200.0,12.8948,12.9146,12.8849,12.9146,195200.0
2008-02-05 11:10:00,13.02,13.1,13.0,13.09,129600.0,12.9047,12.984,12.8849,12.9741,129600.0
2008-02-05 11:20:00,13.08,13.12,13.08,13.09,55200.0,12.9642,13.0038,12.9642,12.9741,55200.0
2008-02-05 11:30:00,13.09,13.21,13.06,13.21,179200.0,12.9741,13.093,12.9443,13.093,179200.0
2008-02-05 11:40:00,13.21,13.31,13.2,13.23,394000.0,13.093,13.1921,13.0831,13.1128,394000.0
2008-02-05 11:50:00,13.23,13.33,13.22,13.27,222000.0,13.1128,13.212,13.1029,13.1525,222000.0
2008-02-05 12:00:00,13.27,13.34,13.23,13.34,114400.0,13.1525,13.2219,13.1128,13.2219,114400.0
2008-02-05 12:10:00,13.34,13.37,13.24,13.29,134800.0,13.2219,13.2516,13.1227,13.1723,134800.0
2008-02-05 12:20:00,13.29,13.32,13.24,13.27,108400.0,13.1723,13.202,13.1227,13.1525,108400.0
2008-02-05 12:30:00,13.28,13.31,13.22,13.24,105200.0,13.1624,13.1921,13.1029,13.1227,105200.0
2008-02-05 12:40:00,13.24,13.38,13.24,13.37,174400.0,13.1227,13.2615,13.1227,13.2516,174400.0
2008-02-05 12:50:00,13.39,13.4,13.36,13.37,147200.0,13.2714,13.2813,13.2417,13.2516,147200.0
2008-02-05 13:00:00,13.38,13.41,13.36,13.38,159600.0,13.2615,13.2912,13.2417,13.2615,159600.0
2008-02-05 13:10:00,13.38,13.42,13.36,13.41,238000.0,13.2615,13.3012,13.2417,13.2912,238000.0
2008-02-05 13:20:00,13.42,13.45,13.37,13.38,178000.0,13.3012,13.3309,13.2516,13.2615,178000.0
2008-02-05 13:30:00,13.38,13.42,13.36,13.4,302400.0,13.2615,13.3012,13.2417,13.2813,302400.0
2008-02-05 13:40:00,13.4,13.44,13.37,13.38,229600.0,13.2813,13.321,13.2516,13.2615,229600.0
2008-02-05 13:50:00,13.38,13.42,13.34,13.37,171600.0,13.2615,13.3012,13.2219,13.2516,171600.0
2008-02-05 14:00:00,13.37,13.39,13.34,13.36,154400.0,13.2516,13.2714,13.2219,13.2417,154400.0
2008-02-05 14:10:00,13.35,13.36,13.26,13.29,228000.0,13.2318,13.2417,13.1426,13.1723,228000.0
2008-02-05 14:20:00,13.29,13.31,13.24,13.27,172800.0,13.1723,13.1921,13.1227,13.1525,172800.0
2008-02-05 14:30:00,13.28,13.3,13.25,13.3,137200.0,13.1624,13.1822,13.1327,13.1822,137200.0
2008-02-05 14:40:00,13.3,13.33,13.23,13.24,71200.0,13.1822,13.212,13.1128,13.1227,71200.0
2008-02-05 14:50:00,13.23,13.25,13.2,13.2,127200.0,13.1128,13.1327,13.0831,13.0831,127200.0
2008-02-05 15:00:00,13.2,13.24,13.16,13.16,238800.0,13.0831,13.1227,13.0435,13.0435,238800.0
2008-02-05 15:10:00,13.17,13.25,13.16,13.23,220800.0,13.0534,13.1327,13.0435,13.1128,220800.0
2008-02-05 15:20:00,13.24,13.27,13.22,13.25,220400.0,13.1227,13.1525,13.1029,13.1327,220400.0
2008-02-05 15:30:00,13.26,13.31,13.24,13.26,184800.0,13.1426,13.1921,13.1227,13.1426,184800.0
2008-02-05 15:40:00,13.26,13.27,13.18,13.2,145200.0,13.1426,13.1525,13.0633,13.0831,145200.0
2008-02-05 15:50:00,13.19,13.22,13.11,13.17,398000.0,13.0732,13.1029,12.9939,13.0534,398000.0
2008-02-06 09:30:00,13.31,13.31,13.02,13.03,170000.0,13.1921,13.1921,12.9047,12.9146,170000.0
2008-02-06 09:40:00,13.03,13.06,12.94,13.02,181200.0,12.9146,12.9443,12.8254,12.9047,181200.0
2008-02-06 09:50:00,13.02,13.08,12.81,13.07,399200.0,12.9047,12.9642,12.6966,12.9543,399200.0
2008-02-06 10:00:00,13.06,13.15,13.06,13.11,209200.0,12.9443,13.0335,12.9443,12.9939,209200.0
2008-02-06 10:10:00,13.12,13.13,13.02,13.02,248400.0,13.0038,13.0137,12.9047,12.9047,248400.0
2008-02-06 10:20:00,13.03,13.04,12.96,13.0,164000.0,12.9146,12.9245,12.8452,12.8849,164000.0
2008-02-06 10:30:00,13.01,13.05,12.96,13.01,438800.0,12.8948,12.9344,12.8452,12.8948,438800.0
2008-02-06 10:40:00,13.0,13.09,12.98,13.06,164000.0,12.8849,12.9741,12.8651,12.9443,164000.0
2008-02-06 10:50:00,13.07,13.1,13.01,13.06,136000.0,12.9543,12.984,12.8948,12.9443,136000.0
2008-02-06 11:00:00,13.06,13.12,13.05,13.1,84000.0,12.9443,13.0038,12.9344,12.984,84000.0
2008-02-06 11:10:00,13.1,13.13,13.06,13.09,98400.0,12.984,13.0137,12.9443,12.9741,98400.0
2008-02-06 11:20:00,13.09,13.13,13.08,13.09,92400.0,12.9741,13.0137,12.9642,12.9741,92400.0
2008-02-06 11:30:00,13.09,13.15,13.09,13.11,201600.0,12.9741,13.0335,12.9741,12.9939,201600.0
2008-02-06 11:40:00,13.12,13.17,13.09,13.15,57600.0,13.0038,13.0534,12.9741,13.0335,57600.0
2008-02-06 11:50:00,13.15,13.15,13.11,13.11,34800.0,13.0335,13.0335,12.9939,12.9939,34800.0
2008-02-06 12:00:00,13.12,13.12,13.04,13.04,38400.0,13.0038,13.0038,12.9245,12.9245,38400.0
2008-02-06 12:10:00,13.03,13.1,13.01,13.04,75200.0,12.9146,12.984,12.8948,12.9245,75200.0
2008-02-06 12:20:00,13.04,13.04,12.9,12.92,82800.0,12.9245,12.9245,12.7858,12.8056,82800.0
2008-02-06 12:30:00,12.93,12.99,12.93,12.98,114400.0,12.8155,12.875,12.8155,12.8651,114400.0
2008-02-06 12:40:00,12.98,13.0,12.97,12.97,54000.0,12.8651,12.8849,12.8551,12.8551,54000.0
2008-02-06 12:50:00,12.97,13.05,12.96,13.04,114800.0,12.8551,12.9344,12.8452,12.9245,114800.0
2008-02-06 13:00:00,13.05,13.05,13.01,13.01,48400.0,12.9344,12.9344,12.8948,12.8948,48400.0
2008-02-06 13:10:00,13.02,13.04,12.99,13.03,38400.0,12.9047,12.9245,12.875,12.9146,38400.0
2008-02-06 13:20:00,13.04,13.05,13.0,13.02,38400.0,12.9245,12.9344,12.8849,12.9047,38400.0
2008-02-06 13:30:00,13.01,13.01,12.88,12.88,87600.0,12.8948,12.8948,12.7659,12.7659,87600.0
2008-02-06 13:40:00,12.88,12.88,12.8,12.8,257200.0,12.7659,12.7659,12.6866,12.6866,257200.0
2008-02-06 13:50:00,12.8,12.85,12.7,12.71,243600.0,12.6866,12.7362,12.5875,12.5974,243600.0
2008-02-06 14:00:00,12.71,12.72,12.63,12.72,272400.0,12.5974,12.6074,12.5182,12.6074,272400.0
2008-02-06 14:10:00,12.72,12.74,12.62,12.64,231600.0,12.6074,12.6272,12.5082,12.5281,231600.0
2008-02-06 14:20:00,12.63,12.66,12.58,12.61,238400.0,12.5182,12.5479,12.4686,12.4983,238400.0
2008-02-06 14:30:00,12.61,12.65,12.52,12.61,555600.0,12.4983,12.538,12.4091,12.4983,555600.0
2008-02-06 14:40:00,12.61,12.64,12.6,12.63,269200.0,12.4983,12.5281,12.4884,12.5182,269200.0
2008-02-06 14:50:00,12.63,12.63,12.54,12.55,246000.0,12.5182,12.5182,12.4289,12.4389,246000.0
2008-02-06 15:00:00,12.53,12.58,12.53,12.56,172800.0,12.419,12.4686,12.419,12.4488,172800.0
2008-02-06 15:10:00,12.57,12.57,12.33,12.38,515200.0,12.4587,12.4587,12.2208,12.2704,515200.0
2008-02-06 15:20:00,12.38,12.38,12.22,12.24,746000.0,12.2704,12.2704,12.1118,12.1316,746000.0
2008-02-06 15:30:00,12.24,12.27,12.13,12.24,914800.0,12.1316,12.1613,12.0226,12.1316,914800.0
2008-02-06 15:40:00,12.24,12.24,12.14,12.15,785600.0,12.1316,12.1316,12.0325,12.0424,785600.0
2008-02-06 15:50:00,12.14,12.15,11.89,11.97,1423200.0,12.0325,12.0424,11.7847,11.864,1423200.0
2008-02-07 09:30:00,11.77,12.49,11.77,12.29,457200.0,11.6658,12.3794,11.6658,12.1812,457200.0
2008-02-07 09:40:00,12.33,12.45,12.15,12.29,630400.0,12.2208,12.3397,12.0424,12.1812,630400.0
2008-02-07 09:50:00,12.29,12.45,12.26,12.44,404000.0,12.1812,12.3397,12.1514,12.3298,404000.0
2008-02-07 10:00:00,12.44,12.74,12.4,12.72,547200.0,12.3298,12.6272,12.2902,12.6074,547200.0
2008-02-07 10:10:00,12.71,12.77,12.57,12.63,302400.0,12.5974,12.6569,12.4587,12.5182,302400.0
2008-02-07 10:20:00,12.63,12.69,12.47,12.48,448800.0,12.5182,12.5776,12.3596,12.3695,448800.0
2008-02-07 10:30:00,12.47,12.49,12.38,12.41,330000.0,12.3596,12.3794,12.2704,12.3001,330000.0
2008-02-07 10:40:00,12.41,12.55,12.4,12.51,248800.0,12.3001,12.4389,12.2902,12.3992,248800.0
2008-02-07 10:50:00,12.52,12.54,12.42,12.52,359200.0,12.4091,12.4289,12.31,12.4091,359200.0
2008-02-07 11:00:00,12.53,12.55,12.47,12.47,298400.0,12.419,12.4389,12.3596,12.3596,298400.0
2008-02-07 11:10:00,12.47,12.5,12.43,12.43,209200.0,12.3596,12.3893,12.3199,12.3199,209200.0
2008-02-07 11:20:00,12.44,12.5,12.42,12.47,268000.0,12.3298,12.3893,12.31,12.3596,268000.0
2008-02-07 11:30:00,12.47,12.5,12.42,12.46,199200.0,12.3596,12.3893,12.31,12.3497,199200.0
2008-02-07 11:40:00,12.45,12.49,12.44,12.47,229600.0,12.3397,12.3794,12.3298,12.3596,229600.0
2008-02-07 11:50:00,12.47,12.5,12.44,12.45,252000.0,12.3596,12.3893,12.3298,12.3397,252000.0
2008-02-07 12:00:00,12.44,12.48,12.41,12.47,168000.0,12.3298,12.3695,12.3001,12.3596,168000.0
2008-02-07 12:10:00,12.47,12.53,12.47,12.52,171200.0,12.3596,12.419,12.3596,12.4091,171200.0
2008-02-07 12:20:00,12.52,12.56,12.5,12.53,194000.0,12.4091,12.4488,12.3893,12.419,194000.0
2008-02-07 12:30:00,12.54,12.62,12.54,12.6,292800.0,12.4289,12.5082,12.4289,12.4884,292800.0
2008-02-07 12:40:00,12.61,12.82,12.6,12.81,266000.0,12.4983,12.7065,12.4884,12.6966,266000.0
2008-02-07 12:50:00,12.81,12.84,12.74,12.75,363600.0,12.6966,12.7263,12.6272,12.6371,363600.0
2008-02-07 13:00:00,12.74,12.75,12.66,12.67,81200.0,12.6272,12.6371,12.5479,12.5578,81200.0
2008-02-07 13:10:00,12.69,12.75,12.68,12.74,98800.0,12.5776,12.6371,12.5677,12.6272,98800.0
2008-02-07 13:20:00,12.73,12.83,12.69,12.82,211600.0,12.6173,12.7164,12.5776,12.7065,211600.0
2008-02-07 13:30:00,12.82,12.83,12.75,12.77,126800.0,12.7065,12.7164,12.6371,12.6569,126800.0
2008-02-07 13:40:00,12.77,12.83,12.75,12.81,128000.0,12.6569,12.7164,12.6371,12.6966,128000.0
2008-02-07 13:50:00,12.81,12.94,12.78,12.92,112000.0,12.6966,12.8254,12.6668,12.8056,112000.0
2008-02-07 14:00:00,12.93,12.99,12.92,12.95,142400.0,12.8155,12.875,12.8056,12.8353,142400.0
2008-02-07 14:10:00,12.95,12.96,12.78,12.78,157600.0,12.8353,12.8452,12.6668,12.6668,157600.0
2008-02-07 14:20:00,12.78,12.82,12.73,12.75,212000.0,12.6668,12.7065,12.6173,12.6371,212000.0
2008-02-07 14:30:00,12.75,12.76,12.65,12.67,264000.0,12.6371,12.647,12.538,12.5578,264000.0
2008-02-07 14:40:00,12.67,12.68,12.62,12.64,278000.0,12.5578,12.5677,12.5082,12.5281,278000.0
2008-02-07 14:50:00,12.64,12.69,12.59,12.61,407200.0,12.5281,12.5776,12.4785,12.4983,407200.0
2008-02-07 15:00:00,12.61,12.65,12.53,12.53,254400.0,12.4983,12.538,12.419,12.419,254400.0
2008-02-07 15:10:00,12.53,12.63,12.49,12.63,350800.0,12.419,12.5182,12.3794,12.5182,350800.0
2008-02-07 15:20:00,12.62,12.69,12.59,12.63,208800.0,12.5082,12.5776,12.4785,12.5182,208800.0
2008-02-07 15:30:00,12.63,12.79,12.62,12.67,428800.0,12.5182,12.6767,12.5082,12.5578,428800.0
2008-02-07 15:40:00,12.67,12.67,12.49,12.56,310400.0,12.5578,12.5578,12.3794,12.4488,310400.0
2008-02-07 15:50:00,12.56,12.72,12.53,12.71,438800.0,12.4488,12.6074,12.419,12.5974,438800.0
2008-02-08 09:30:00,12.75,12.77,12.59,12.64,95600.0,12.6371,12.6569,12.4785,12.5281,95600.0
2008-02-08 09:40:00,12.63,12.75,12.58,12.7,186400.0,12.5182,12.6371,12.4686,12.5875,186400.0
2008-02-08 09:50:00,12.72,12.81,12.72,12.81,59600.0,12.6074,12.6966,12.6074,12.6966,59600.0
2008-02-08 10:00:00,12.81,12.81,12.73,12.73,74000.0,12.6966,12.6966,12.6173,12.6173,74000.0
2008-02-08 10:10:00,12.73,12.79,12.69,12.73,112400.0,12.6173,12.6767,12.5776,12.6173,112400.0
2008-02-08 10:20:00,12.72,12.81,12.72,12.8,62800.0,12.6074,12.6966,12.6074,12.6866,62800.0
2008-02-08 10:30:00,12.79,12.79,12.71,12.71,52400.0,12.6767,12.6767,12.5974,12.5974,52400.0
2008-02-08 10:40:00,12.7,12.71,12.68,12.69,72400.0,12.5875,12.5974,12.5677,12.5776,72400.0
2008-02-08 10:50:00,12.7,12.81,12.7,12.81,109600.0,12.5875,12.6966,12.5875,12.6966,109600.0
2008-02-08 11:00:00,12.8,12.9,12.8,12.9,58400.0,12.6866,12.7858,12.6866,12.7858,58400.0
2008-02-08 11:10:00,12.91,12.95,12.87,12.9,97200.0,12.7957,12.8353,12.756,12.7858,97200.0
2008-02-08 11:20:00,12.88,12.95,12.84,12.9,61600.0,12.7659,12.8353,12.7263,12.7858,61600.0
2008-02-08 11:30:00,12.9,12.92,12.8,12.8,57600.0,12.7858,12.8056,12.6866,12.6866,57600.0
2008-02-08 11:40:00,12.8,12.81,12.75,12.75,26000.0,12.6866,12.6966,12.6371,12.6371,26000.0
2008-02-08 11:50:00,12.76,12.77,12.69,12.74,45600.0,12.647,12.6569,12.5776,12.6272,45600.0
2008-02-08 12:00:00,12.73,12.74,12.7,12.74,32800.0,12.6173,12.6272,12.5875,12.6272,32800.0
2008-02-08 12:10:00,12.75,12.77,12.74,12.74,25200.0,12.6371,12.6569,12.6272,12.6272,25200.0
2008-02-08 12:20:00,12.74,12.76,12.69,12.76,80800.0,12.6272,12.647,12.5776,12.647,80800.0
2008-02-08 12:30:00,12.76,12.76,12.72,12.72,20800.0,12.647,12.647,12.6074,12.6074,20800.0
2008-02-08 12:40:00,12.72,12.77,12.69,12.76,108800.0,12.6074,12.6569,12.5776,12.647,108800.0
2008-02-08 12:50:00,12.76,12.77,12.74,12.76,228400.0,12.647,12.6569,12.6272,12.647,228400.0
2008-02-08 13:00:00,12.77,12.81,12.77,12.8,369200.0,12.6569,12.6966,12.6569,12.6866,369200.0
2008-02-08 13:10:00,12.8,12.81,12.71,12.75,140400.0,12.6866,12.6966,12.5974,12.6371,140400.0
2008-02-08 13:20:00,12.75,12.76,12.69,12.7,171600.0,12.6371,12.647,12.5776,12.5875,171600.0
2008-02-08 13:30:00,12.7,12.72,12.67,12.68,114000.0,12.5875,12.6074,12.5578,12.5677,114000.0
2008-02-08 13:40:00,12.67,12.75,12.63,12.72,68400.0,12.5578,12.6371,12.5182,12.6074,68400.0
2008-02-08 13:50:00,12.72,12.73,12.66,12.69,80800.0,12.6074,12.6173,12.5479,12.5776,80800.0
2008-02-08 14:00:00,12.67,12.69,12.65,12.65,82000.0,12.5578,12.5776,12.538,12.538,82000.0
2008-02-08 14:10:00,12.66,12.72,12.64,12.72,65600.0,12.5479,12.6074,12.5281,12.6074,65600.0
2008-02-08 14:20:00,12.72,12.72,12.66,12.66,100000.0,12.6074,12.6074,12.5479,12.5479,100000.0
2008-02-08 14:30:00,12.65,12.7,12.65,12.68,44800.0,12.538,12.5875,12.538,12.5677,44800.0
2008-02-08 14:40:00,12.7,12.72,12.68,12.71,86400.0,12.5875,12.6074,12.5677,12.5974,86400.0
2008-02-08 14:50:00,12.71,12.73,12.69,12.69,100800.0,12.5974,12.6173,12.5776,12.5776,100800.0
2008-02-08 15:00:00,12.69,12.7,12.67,12.68,118000.0,12.5776,12.5875,12.5578,12.5677,118000.0
2008-02-08 15:10:00,12.69,12.72,12.67,12.72,91600.0,12.5776,12.6074,12.5578,12.6074,91600.0
2008-02-08 15:20:00,12.71,12.72,12.69,12.71,66400.0,12.5974,12.6074,12.5776,12.5974,66400.0
2008-02-08 15:30:00,12.71,12.78,12.7,12.72,140400.0,12.5974,12.6668,12.5875,12.6074,140400.0
2008-02-08 15:40:00,12.73,12.75,12.71,12.74,222000.0,12.6173,12.6371,12.5974,12.6272,222000.0
2008-02-08 15:50:00,12.72,12.74,12.69,12.7,263200.0,12.6074,12.6272,12.5776,12.5875,263200.0
2008-02-11 09:30:00,13.45,13.92,13.27,13.68,1236800.0,13.3309,13.7967,13.1525,13.5589,1236800.0
2008-02-11 09:40:00,13.67,13.99,13.61,13.81,2290800.0,13.5489,13.8661,13.4895,13.6877,2290800.0
2008-02-11 09:50:00,13.81,13.92,13.73,13.82,1263200.0,13.6877,13.7967,13.6084,13.6976,1263200.0
2008-02-11 10:00:00,13.8,13.93,13.73,13.79,1122000.0,13.6778,13.8066,13.6084,13.6679,1122000.0
2008-02-11 10:10:00,13.79,13.88,13.78,13.85,362800.0,13.6679,13.7571,13.658,13.7273,362800.0
2008-02-11 10:20:00,13.85,13.87,13.7,13.82,297600.0,13.7273,13.7472,13.5787,13.6976,297600.0
2008-02-11 10:30:00,13.82,13.85,13.74,13.84,443600.0,13.6976,13.7273,13.6183,13.7174,443600.0
2008-02-11 10:40:00,13.84,13.87,13.65,13.7,1434000.0,13.7174,13.7472,13.5291,13.5787,1434000.0
2008-02-11 10:50:00,13.7,13.76,13.61,13.66,544400.0,13.5787,13.6381,13.4895,13.539,544400.0
2008-02-11 11:00:00,13.65,13.68,13.54,13.64,333600.0,13.5291,13.5589,13.4201,13.5192,333600.0
2008-02-11 11:10:00,13.65,13.72,13.61,13.71,129600.0,13.5291,13.5985,13.4895,13.5886,129600.0
2008-02-11 11:20:00,13.71,13.73,13.66,13.68,126800.0,13.5886,13.6084,13.539,13.5589,126800.0
2008-02-11 11:30:00,13.68,13.68,13.55,13.62,293200.0,13.5589,13.5589,13.43,13.4994,293200.0
2008-02-11 11:40:00,13.61,13.72,13.61,13.69,189200.0,13.4895,13.5985,13.4895,13.5688,189200.0
2008-02-11 11:50:00,13.69,13.76,13.69,13.72,249600.0,13.5688,13.6381,13.5688,13.5985,249600.0
2008-02-11 12:00:00,13.72,13.74,13.65,13.65,135600.0,13.5985,13.6183,13.5291,13.5291,135600.0
2008-02-11 12:10:00,13.65,13.66,13.58,13.65,262800.0,13.5291,13.539,13.4597,13.5291,262800.0
2008-02-11 12:20:00,13.66,13.67,13.64,13.64,80800.0,13.539,13.5489,13.5192,13.5192,80800.0
2008-02-11 12:30:00,13.65,13.66,13.63,13.65,105600.0,13.5291,13.539,13.5093,13.5291,105600.0
2008-02-11 12:40:00,13.65,13.77,13.65,13.71,289600.0,13.5291,13.6481,13.5291,13.5886,289600.0
2008-02-11 12:50:00,13.71,13.74,13.68,13.71,133200.0,13.5886,13.6183,13.5589,13.5886,133200.0
2008-02-11 13:00:00,13.71,13.73,13.68,13.72,132800.0,13.5886,13.6084,13.5589,13.5985,132800.0
2008-02-11 13:10:00,13.71,13.85,13.7,13.84,262000.0,13.5886,13.7273,13.5787,13.7174,262000.0
2008-02-11 13:20:00,13.84,13.88,13.81,13.88,178000.0,13.7174,13.7571,13.6877,13.7571,178000.0
2008-02-11 13:30:00,13.88,13.97,13.88,13.92,267600.0,13.7571,13.8463,13.7571,13.7967,267600.0
2008-02-11 13:40:00,13.92,13.92,13.81,13.92,200800.0,13.7967,13.7967,13.6877,13.7967,200800.0
2008-02-11 13:50:00,13.92,13.92,13.82,13.85,115600.0,13.7967,13.7967,13.6976,13.7273,115600.0
2008-02-11 14:00:00,13.85,13.86,13.83,13.84,122400.0,13.7273,13.7373,13.7075,13.7174,122400.0
2008-02-11 14:10:00,13.84,13.86,13.82,13.82,236800.0,13.7174,13.7373,13.6976,13.6976,236800.0
2008-02-11 14:20:00,13.83,13.84,13.79,13.79,139600.0,13.7075,13.7174,13.6679,13.6679,139600.0
2008-02-11 14:30:00,13.79,13.81,13.74,13.78,115200.0,13.6679,13.6877,13.6183,13.658,115200.0
2008-02-11 14:40:00,13.77,13.79,13.76,13.76,100800.0,13.6481,13.6679,13.6381,13.6381,100800.0
2008-02-11 14:50:00,13.74,13.74,13.68,13.69,131600.0,13.6183,13.6183,13.5589,13.5688,131600.0
2008-02-11 15:00:00,13.69,13.72,13.64,13.71,240800.0,13.5688,13.5985,13.5192,13.5886,240800.0
2008-02-11 15:10:00,13.71,13.78,13.7,13.77,136800.0,13.5886,13.658,13.5787,13.6481,136800.0
2008-02-11 15:20:00,13.76,13.8,13.75,13.76,123200.0,13.6381,13.6778,13.6282,13.6381,123200.0
2008-02-11 15:30:00,13.76,13.83,13.69,13.71,448400.0,13.6381,13.7075,13.5688,13.5886,448400.0
2008-02-11 15:40:00,13.7,13.74,13.65,13.68,496400.0,13.5787,13.6183,13.5291,13.5589,496400.0
2008-02-11 15:50:00,13.67,13.7,13.65,13.67,499600.0,13.5489,13.5787,13.5291,13.5489,499600.0
2008-02-12 09:30:00,13.81,13.81,13.51,13.58,109200.0,13.6877,13.6877,13.3904,13.4597,109200.0
2008-02-12 09:40:00,13.57,13.74,13.56,13.74,222000.0,13.4498,13.6183,13.4399,13.6183,222000.0
2008-02-12 09:50:00,13.72,13.73,13.7,13.71,274000.0,13.5985,13.6084,13.5787,13.5886,274000.0
2008-02-12 10:00:00,13.71,13.81,13.61,13.81,198400.0,13.5886,13.6877,13.4895,13.6877,198400.0
2008-02-12 10:10:00,13.81,13.85,13.63,13.64,241200.0,13.6877,13.7273,13.5093,13.5192,241200.0
2008-02-12 10:20:00,13.64,13.69,13.59,13.59,124000.0,13.5192,13.5688,13.4697,13.4697,124000.0
2008-02-12 10:30:00,13.6,13.63,13.56,13.63,89200.0,13.4796,13.5093,13.4399,13.5093,89200.0
2008-02-12 10:40:00,13.65,13.81,13.64,13.76,140000.0,13.5291,13.6877,13.5192,13.6381,140000.0
2008-02-12 10:50:00,13.76,13.77,13.71,13.73,132800.0,13.6381,13.6481,13.5886,13.6084,132800.0
2008-02-12 11:00:00,13.74,13.75,13.7,13.75,58800.0,13.6183,13.6282,13.5787,13.6282,58800.0
2008-02-12 11:10:00,13.75,13.75,13.69,13.74,147600.0,13.6282,13.6282,13.5688,13.6183,147600.0
2008-02-12 11:20:00,13.74,13.74,13.65,13.66,140000.0,13.6183,13.6183,13.5291,13.539,140000.0
2008-02-12 11:30:00,13.66,13.66,13.59,13.62,90800.0,13.539,13.539,13.4697,13.4994,90800.0
2008-02-12 11:40:00,13.62,13.63,13.61,13.62,30400.0,13.4994,13.5093,13.4895,13.4994,30400.0
2008-02-12 11:50:00,13.63,13.64,13.6,13.63,72800.0,13.5093,13.5192,13.4796,13.5093,72800.0
2008-02-12 12:00:00,13.63,13.65,13.61,13.63,37600.0,13.5093,13.5291,13.4895,13.5093,37600.0
2008-02-12 12:10:00,13.63,13.65,13.6,13.65,30000.0,13.5093,13.5291,13.4796,13.5291,30000.0
2008-02-12 12:20:00,13.64,13.64,13.61,13.61,23600.0,13.5192,13.5192,13.4895,13.4895,23600.0
2008-02-12 12:30:00,13.61,13.61,13.56,13.57,78400.0,13.4895,13.4895,13.4399,13.4498,78400.0
2008-02-12 12:40:00,13.57,13.58,13.52,13.55,75200.0,13.4498,13.4597,13.4003,13.43,75200.0
2008-02-12 12:50:00,13.55,13.58,13.51,13.56,67600.0,13.43,13.4597,13.3904,13.4399,67600.0
2008-02-12 13:00:00,13.58,13.6,13.56,13.59,132800.0,13.4597,13.4796,13.4399,13.4697,132800.0
2008-02-12 13:10:00,13.6,13.63,13.58,13.62,75200.0,13.4796,13.5093,13.4597,13.4994,75200.0
2008-02-12 13:20:00,13.63,13.68,13.62,13.62,82000.0,13.5093,13.5589,13.4994,13.4994,82000.0
2008-02-12 13:30:00,13.63,13.66,13.62,13.65,69200.0,13.5093,13.539,13.4994,13.5291,69200.0
2008-02-12 13:40:00,13.64,13.65,13.61,13.62,38800.0,13.5192,13.5291,13.4895,13.4994,38800.0
2008-02-12 13:50:00,13.63,13.63,13.59,13.6,80400.0,13.5093,13.5093,13.4697,13.4796,80400.0
2008-02-12 14:00:00,13.61,13.61,13.58,13.61,62800.0,13.4895,13.4895,13.4597,13.4895,62800.0
2008-02-12 14:10:00,13.61,13.62,13.59,13.61,95600.0,13.4895,13.4994,13.4697,13.4895,95600.0
2008-02-12 14:20:00,13.6,13.61,13.59,13.6,75600.0,13.4796,13.4895,13.4697,13.4796,75600.0
2008-02-12 14:30:00,13.6,13.6,13.57,13.59,352000.0,13.4796,13.4796,13.4498,13.4697,352000.0
2008-02-12 14:40:00,13.59,13.63,13.57,13.63,108000.0,13.4697,13.5093,13.4498,13.5093,108000.0
2008-02-12 14:50:00,13.63,13.63,13.61,13.61,126800.0,13.5093,13.5093,13.4895,13.4895,126800.0
2008-02-12 15:00:00,13.6,13.62,13.52,13.62,182000.0,13.4796,13.4994,13.4003,13.4994,182000.0
2008-02-12 15:10:00,13.61,13.63,13.57,13.58,132800.0,13.4895,13.5093,13.4498,13.4597,132800.0
2008-02-12 15:20:00,13.58,13.58,13.47,13.52,226800.0,13.4597,13.4597,13.3507,13.4003,226800.0
2008-02-12 15:30:00,13.52,13.58,13.49,13.51,306800.0,13.4003,13.4597,13.3705,13.3904,306800.0
2008-02-12 15:40:00,13.5,13.6,13.49,13.58,231200.0,13.3804,13.4796,13.3705,13.4597,231200.0
2008-02-12 15:50:00,13.57,13.63,13.5,13.61,434800.0,13.4498,13.5093,13.3804,13.4895,434800.0
2008-02-13 09:30:00,13.84,13.88,13.77,13.83,125600.0,13.7174,13.7571,13.6481,13.7075,125600.0
2008-02-13 09:40:00,13.83,13.85,13.75,13.8,108800.0,13.7075,13.7273,13.6282,13.6778,108800.0
2008-02-13 09:50:00,13.81,13.85,13.79,13.83,98000.0,13.6877,13.7273,13.6679,13.7075,98000.0
2008-02-13 10:00:00,13.83,13.87,13.82,13.86,96000.0,13.7075,13.7472,13.6976,13.7373,96000.0
2008-02-13 10:10:00,13.87,13.88,13.84,13.86,107600.0,13.7472,13.7571,13.7174,13.7373,107600.0
2008-02-13 10:20:00,13.86,13.87,13.8,13.83,110400.0,13.7373,13.7472,13.6778,13.7075,110400.0
2008-02-13 10:30:00,13.83,13.86,13.8,13.85,218400.0,13.7075,13.7373,13.6778,13.7273,218400.0
2008-02-13 10:40:00,13.85,13.85,13.79,13.8,43600.0,13.7273,13.7273,13.6679,13.6778,43600.0
2008-02-13 10:50:00,13.81,13.87,13.8,13.86,47600.0,13.6877,13.7472,13.6778,13.7373,47600.0
2008-02-13 11:00:00,13.86,13.87,13.82,13.84,76400.0,13.7373,13.7472,13.6976,13.7174,76400.0
2008-02-13 11:10:00,13.85,13.87,13.8,13.84,297200.0,13.7273,13.7472,13.6778,13.7174,297200.0
2008-02-13 11:20:00,13.85,13.93,13.83,13.89,374000.0,13.7273,13.8066,13.7075,13.767,374000.0
2008-02-13 11:30:00,13.89,13.92,13.88,13.91,313600.0,13.767,13.7967,13.7571,13.7868,313600.0
2008-02-13 11:40:00,13.91,13.93,13.89,13.89,73200.0,13.7868,13.8066,13.767,13.767,73200.0
2008-02-13 11:50:00,13.9,13.92,13.87,13.9,112000.0,13.7769,13.7967,13.7472,13.7769,112000.0
2008-02-13 12:00:00,13.9,13.94,13.9,13.93,146800.0,13.7769,13.8166,13.7769,13.8066,146800.0
2008-02-13 12:10:00,13.94,13.94,13.88,13.93,300800.0,13.8166,13.8166,13.7571,13.8066,300800.0
2008-02-13 12:20:00,13.92,13.97,13.92,13.95,101200.0,13.7967,13.8463,13.7967,13.8265,101200.0
2008-02-13 12:30:00,13.96,13.98,13.94,13.98,134400.0,13.8364,13.8562,13.8166,13.8562,134400.0
2008-02-13 12:40:00,13.97,13.97,13.88,13.9,72400.0,13.8463,13.8463,13.7571,13.7769,72400.0
2008-02-13 12:50:00,13.9,13.97,13.89,13.96,54400.0,13.7769,13.8463,13.767,13.8364,54400.0
2008-02-13 13:00:00,13.96,13.99,13.88,13.97,86800.0,13.8364,13.8661,13.7571,13.8463,86800.0
2008-02-13 13:10:00,13.97,14.02,13.95,13.99,60400.0,13.8463,13.8958,13.8265,13.8661,60400.0
2008-02-13 13:20:00,13.99,14.01,13.98,14.01,72800.0,13.8661,13.8859,13.8562,13.8859,72800.0
2008-02-13 13:30:00,13.99,14.01,13.99,14.01,47200.0,13.8661,13.8859,13.8661,13.8859,47200.0
2008-02-13 13:40:00,14.01,14.03,13.96,14.0,143600.0,13.8859,13.9058,13.8364,13.876,143600.0
2008-02-13 13:50:00,14.0,14.01,13.95,13.96,52400.0,13.876,13.8859,13.8265,13.8364,52400.0
2008-02-13 14:00:00,13.96,14.01,13.94,13.94,130000.0,13.8364,13.8859,13.8166,13.8166,130000.0
2008-02-13 14:10:00,13.96,14.01,13.93,14.01,36000.0,13.8364,13.8859,13.8066,13.8859,36000.0
2008-02-13 14:20:00,14.01,14.01,13.95,13.97,36800.0,13.8859,13.8859,13.8265,13.8463,36800.0
2008-02-13 14:30:00,13.97,14.0,13.94,13.99,88000.0,13.8463,13.876,13.8166,13.8661,88000.0
2008-02-13 14:40:00,13.99,13.99,13.91,13.97,83200.0,13.8661,13.8661,13.7868,13.8463,83200.0
2008-02-13 14:50:00,13.97,14.01,13.96,13.99,90000.0,13.8463,13.8859,13.8364,13.8661,90000.0
2008-02-13 15:00:00,13.99,13.99,13.97,13.99,87600.0,13.8661,13.8661,13.8463,13.8661,87600.0
2008-02-13 15:10:00,13.99,14.09,13.99,14.04,552400.0,13.8661,13.9652,13.8661,13.9157,552400.0
2008-02-13 15:20:00,14.05,14.12,14.05,14.08,169600.0,13.9256,13.995,13.9256,13.9553,169600.0
2008-02-13 15:30:00,14.08,14.11,14.05,14.06,203200.0,13.9553,13.985,13.9256,13.9355,203200.0
2008-02-13 15:40:00,14.06,14.09,13.97,13.98,318800.0,13.9355,13.9652,13.8463,13.8562,318800.0
2008-02-13 15:50:00,13.98,14.04,13.97,13.99,262400.0,13.8562,13.9157,13.8463,13.8661,262400.0
2008-02-14 09:30:00,14.02,14.04,13.92,13.98,61200.0,13.8958,13.9157,13.7967,13.8562,61200.0
2008-02-14 09:40:00,13.95,13.96,13.79,13.92,46000.0,13.8265,13.8364,13.6679,13.7967,46000.0
2008-02-14 09:50:00,13.9,13.99,13.9,13.95,93600.0,13.7769,13.8661,13.7769,13.8265,93600.0
2008-02-14 10:00:00,13.95,14.01,13.88,14.0,144000.0,13.8265,13.8859,13.7571,13.876,144000.0
2008-02-14 10:10:00,13.99,14.1,13.94,14.09,441600.0,13.8661,13.9751,13.8166,13.9652,441600.0
2008-02-14 10:20:00,14.09,14.1,14.01,14.05,203600.0,13.9652,13.9751,13.8859,13.9256,203600.0
2008-02-14 10:30:00,14.05,14.11,14.05,14.11,86000.0,13.9256,13.985,13.9256,13.985,86000.0
2008-02-14 10:40:00,14.11,14.13,14.05,14.12,74800.0,13.985,14.0049,13.9256,13.995,74800.0
2008-02-14 10:50:00,14.11,14.11,14.04,14.06,101200.0,13.985,13.985,13.9157,13.9355,101200.0
2008-02-14 11:00:00,14.05,14.08,14.04,14.04,85600.0,13.9256,13.9553,13.9157,13.9157,85600.0
2008-02-14 11:10:00,14.04,14.1,14.0,14.04,358400.0,13.9157,13.9751,13.876,13.9157,358400.0
2008-02-14 11:20:00,14.04,14.1,14.04,14.07,154000.0,13.9157,13.9751,13.9157,13.9454,154000.0
2008-02-14 11:30:00,14.06,14.08,14.04,14.04,175600.0,13.9355,13.9553,13.9157,13.9157,175600.0
2008-02-14 11:40:00,14.04,14.05,13.97,13.99,184400.0,13.9157,13.9256,13.8463,13.8661,184400.0
2008-02-14 11:50:00,13.98,14.01,13.94,13.97,178400.0,13.8562,13.8859,13.8166,13.8463,178400.0
2008-02-14 12:00:00,13.98,13.98,13.9,13.9,119600.0,13.8562,13.8562,13.7769,13.7769,119600.0
2008-02-14 12:10:00,13.91,13.93,13.84,13.84,76000.0,13.7868,13.8066,13.7174,13.7174,76000.0
2008-02-14 12:20:00,13.86,13.92,13.83,13.92,48000.0,13.7373,13.7967,13.7075,13.7967,48000.0
2008-02-14 12:30:00,13.93,13.94,13.9,13.9,39200.0,13.8066,13.8166,13.7769,13.7769,39200.0
2008-02-14 12:40:00,13.9,13.92,13.88,13.9,36800.0,13.7769,13.7967,13.7571,13.7769,36800.0
2008-02-14 12:50:00,13.9,13.92,13.86,13.86,48000.0,13.7769,13.7967,13.7373,13.7373,48000.0
2008-02-14 13:00:00,13.86,13.88,13.83,13.83,51600.0,13.7373,13.7571,13.7075,13.7075,51600.0
2008-02-14 13:10:00,13.83,13.85,13.79,13.81,54400.0,13.7075,13.7273,13.6679,13.6877,54400.0
2008-02-14 13:20:00,13.81,13.83,13.79,13.81,164400.0,13.6877,13.7075,13.6679,13.6877,164400.0
2008-02-14 13:30:00,13.82,13.87,13.82,13.84,36800.0,13.6976,13.7472,13.6976,13.7174,36800.0
2008-02-14 13:40:00,13.83,13.87,13.82,13.86,58000.0,13.7075,13.7472,13.6976,13.7373,58000.0
2008-02-14 13:50:00,13.86,13.87,13.84,13.85,51600.0,13.7373,13.7472,13.7174,13.7273,51600.0
2008-02-14 14:00:00,13.86,13.87,13.85,13.86,90400.0,13.7373,13.7472,13.7273,13.7373,90400.0
2008-02-14 14:10:00,13.85,13.86,13.81,13.82,48800.0,13.7273,13.7373,13.6877,13.6976,48800.0
2008-02-14 14:20:00,13.82,13.85,13.82,13.84,75600.0,13.6976,13.7273,13.6976,13.7174,75600.0
2008-02-14 14:30:00,13.83,13.84,13.8,13.8,51600.0,13.7075,13.7174,13.6778,13.6778,51600.0
2008-02-14 14:40:00,13.8,13.81,13.75,13.78,90000.0,13.6778,13.6877,13.6282,13.658,90000.0
2008-02-14 14:50:00,13.78,13.83,13.75,13.81,106000.0,13.658,13.7075,13.6282,13.6877,106000.0
2008-02-14 15:00:00,13.81,13.83,13.75,13.77,92800.0,13.6877,13.7075,13.6282,13.6481,92800.0
2008-02-14 15:10:00,13.77,13.83,13.76,13.83,300400.0,13.6481,13.7075,13.6381,13.7075,300400.0
2008-02-14 15:20:00,13.84,13.86,13.8,13.84,72800.0,13.7174,13.7373,13.6778,13.7174,72800.0
2008-02-14 15:30:00,13.84,13.85,13.83,13.84,80800.0,13.7174,13.7273,13.7075,13.7174,80800.0
2008-02-14 15:40:00,13.84,13.84,13.75,13.78,166800.0,13.7174,13.7174,13.6282,13.658,166800.0
2008-02-14 15:50:00,13.78,13.81,13.75,13.79,410000.0,13.658,13.6877,13.6282,13.6679,410000.0
2008-02-15 09:30:00,13.74,13.79,13.67,13.72,80400.0,13.6183,13.6679,13.5489,13.5985,80400.0
2008-02-15 09:40:00,13.68,13.68,13.56,13.59,181600.0,13.5589,13.5589,13.4399,13.4697,181600.0
2008-02-15 09:50:00,13.6,13.62,13.51,13.53,176400.0,13.4796,13.4994,13.3904,13.4102,176400.0
2008-02-15 10:00:00,13.52,13.69,13.52,13.63,115200.0,13.4003,13.5688,13.4003,13.5093,115200.0
2008-02-15 10:10:00,13.63,13.72,13.63,13.71,80400.0,13.5093,13.5985,13.5093,13.5886,80400.0
2008-02-15 10:20:00,13.7,13.71,13.69,13.71,58800.0,13.5787,13.5886,13.5688,13.5886,58800.0
2008-02-15 10:30:00,13.71,13.75,13.66,13.67,92400.0,13.5886,13.6282,13.539,13.5489,92400.0
2008-02-15 10:40:00,13.68,13.68,13.61,13.66,45200.0,13.5589,13.5589,13.4895,13.539,45200.0
2008-02-15 10:50:00,13.65,13.66,13.59,13.61,47600.0,13.5291,13.539,13.4697,13.4895,47600.0
2008-02-15 11:00:00,13.61,13.63,13.58,13.6,33200.0,13.4895,13.5093,13.4597,13.4796,33200.0
2008-02-15 11:10:00,13.6,13.65,13.6,13.62,37600.0,13.4796,13.5291,13.4796,13.4994,37600.0
2008-02-15 11:20:00,13.63,13.63,13.59,13.59,46800.0,13.5093,13.5093,13.4697,13.4697,46800.0
2008-02-15 11:30:00,13.59,13.6,13.51,13.53,128800.0,13.4697,13.4796,13.3904,13.4102,128800.0
2008-02-15 11:40:00,13.51,13.52,13.48,13.49,64000.0,13.3904,13.4003,13.3606,13.3705,64000.0
2008-02-15 11:50:00,13.49,13.51,13.47,13.49,58000.0,13.3705,13.3904,13.3507,13.3705,58000.0
2008-02-15 12:00:00,13.49,13.54,13.47,13.54,78800.0,13.3705,13.4201,13.3507,13.4201,78800.0
2008-02-15 12:10:00,13.53,13.54,13.53,13.53,10800.0,13.4102,13.4201,13.4102,13.4102,10800.0
2008-02-15 12:20:00,13.54,13.55,13.47,13.49,60000.0,13.4201,13.43,13.3507,13.3705,60000.0
2008-02-15 12:30:00,13.49,13.49,13.43,13.44,109600.0,13.3705,13.3705,13.3111,13.321,109600.0
2008-02-15 12:40:00,13.44,13.45,13.39,13.44,114800.0,13.321,13.3309,13.2714,13.321,114800.0
2008-02-15 12:50:00,13.44,13.54,13.43,13.5,76400.0,13.321,13.4201,13.3111,13.3804,76400.0
2008-02-15 13:00:00,13.49,13.51,13.42,13.45,73200.0,13.3705,13.3904,13.3012,13.3309,73200.0
2008-02-15 13:10:00,13.45,13.45,13.41,13.41,42000.0,13.3309,13.3309,13.2912,13.2912,42000.0
2008-02-15 13:20:00,13.41,13.41,13.38,13.39,48000.0,13.2912,13.2912,13.2615,13.2714,48000.0
2008-02-15 13:30:00,13.39,13.4,13.36,13.4,79200.0,13.2714,13.2813,13.2417,13.2813,79200.0
2008-02-15 13:40:00,13.4,13.42,13.36,13.37,97200.0,13.2813,13.3012,13.2417,13.2516,97200.0
2008-02-15 13:50:00,13.37,13.42,13.36,13.4,81600.0,13.2516,13.3012,13.2417,13.2813,81600.0
2008-02-15 14:00:00,13.4,13.44,13.39,13.44,65600.0,13.2813,13.321,13.2714,13.321,65600.0
2008-02-15 14:10:00,13.44,13.44,13.37,13.37,123200.0,13.321,13.321,13.2516,13.2516,123200.0
2008-02-15 14:20:00,13.38,13.39,13.35,13.38,68000.0,13.2615,13.2714,13.2318,13.2615,68000.0
2008-02-15 14:30:00,13.38,13.41,13.37,13.39,88000.0,13.2615,13.2912,13.2516,13.2714,88000.0
2008-02-15 14:40:00,13.39,13.43,13.33,13.38,112000.0,13.2714,13.3111,13.212,13.2615,112000.0
2008-02-15 14:50:00,13.38,13.38,13.34,13.36,128000.0,13.2615,13.2615,13.2219,13.2417,128000.0
2008-02-15 15:00:00,13.36,13.36,13.33,13.35,171200.0,13.2417,13.2417,13.212,13.2318,171200.0
2008-02-15 15:10:00,13.35,13.37,13.28,13.34,372800.0,13.2318,13.2516,13.1624,13.2219,372800.0
2008-02-15 15:20:00,13.34,13.34,13.28,13.28,112400.0,13.2219,13.2219,13.1624,13.1624,112400.0
2008-02-15 15:30:00,13.29,13.47,13.28,13.44,199600.0,13.1723,13.3507,13.1624,13.321,199600.0
2008-02-15 15:40:00,13.44,13.53,13.41,13.52,362800.0,13.321,13.4102,13.2912,13.4003,362800.0
2008-02-15 15:50:00,13.52,13.52,13.43,13.47,368400.0,13.4003,13.4003,13.3111,13.3507,368400.0
2008-02-19 09:30:00,13.69,13.69,13.47,13.53,114400.0,13.5688,13.5688,13.3507,13.4102,114400.0
2008-02-19 09:40:00,13.56,13.66,13.53,13.64,124400.0,13.4399,13.539,13.4102,13.5192,124400.0
2008-02-19 09:50:00,13.66,13.66,13.58,13.59,187600.0,13.539,13.539,13.4597,13.4697,187600.0
2008-02-19 10:00:00,13.58,13.62,13.5,13.5,133200.0,13.4597,13.4994,13.3804,13.3804,133200.0
2008-02-19 10:10:00,13.52,13.52,13.44,13.46,110400.0,13.4003,13.4003,13.321,13.3408,110400.0
2008-02-19 10:20:00,13.47,13.47,13.34,13.34,105200.0,13.3507,13.3507,13.2219,13.2219,105200.0
2008-02-19 10:30:00,13.33,13.39,13.29,13.29,146800.0,13.212,13.2714,13.1723,13.1723,146800.0
2008-02-19 10:40:00,13.3,13.34,13.29,13.33,122400.0,13.1822,13.2219,13.1723,13.212,122400.0
2008-02-19 10:50:00,13.33,13.36,13.28,13.31,114000.0,13.212,13.2417,13.1624,13.1921,114000.0
2008-02-19 11:00:00,13.31,13.33,13.18,13.18,189600.0,13.1921,13.212,13.0633,13.0633,189600.0
2008-02-19 11:10:00,13.18,13.22,13.13,13.19,124800.0,13.0633,13.1029,13.0137,13.0732,124800.0
2008-02-19 11:20:00,13.18,13.22,13.17,13.18,90000.0,13.0633,13.1029,13.0534,13.0633,90000.0
2008-02-19 11:30:00,13.18,13.24,13.18,13.23,80800.0,13.0633,13.1227,13.0633,13.1128,80800.0
2008-02-19 11:40:00,13.22,13.25,13.21,13.25,67600.0,13.1029,13.1327,13.093,13.1327,67600.0
2008-02-19 11:50:00,13.25,13.38,13.24,13.36,180400.0,13.1327,13.2615,13.1227,13.2417,180400.0
2008-02-19 12:00:00,13.35,13.38,13.31,13.32,173200.0,13.2318,13.2615,13.1921,13.202,173200.0
2008-02-19 12:10:00,13.33,13.34,13.3,13.32,76400.0,13.212,13.2219,13.1822,13.202,76400.0
2008-02-19 12:20:00,13.32,13.35,13.31,13.31,45200.0,13.202,13.2318,13.1921,13.1921,45200.0
2008-02-19 12:30:00,13.31,13.37,13.26,13.26,78400.0,13.1921,13.2516,13.1426,13.1426,78400.0
2008-02-19 12:40:00,13.26,13.27,13.23,13.24,26800.0,13.1426,13.1525,13.1128,13.1227,26800.0
2008-02-19 12:50:00,13.23,13.26,13.23,13.24,51600.0,13.1128,13.1426,13.1128,13.1227,51600.0
2008-02-19 13:00:00,13.24,13.28,13.23,13.25,82800.0,13.1227,13.1624,13.1128,13.1327,82800.0
2008-02-19 13:10:00,13.26,13.31,13.25,13.26,62000.0,13.1426,13.1921,13.1327,13.1426,62000.0
2008-02-19 13:20:00,13.26,13.28,13.24,13.28,149200.0,13.1426,13.1624,13.1227,13.1624,149200.0
2008-02-19 13:30:00,13.28,13.28,13.25,13.27,107600.0,13.1624,13.1624,13.1327,13.1525,107600.0
2008-02-19 13:40:00,13.27,13.29,13.24,13.25,104000.0,13.1525,13.1723,13.1227,13.1327,104000.0
2008-02-19 13:50:00,13.25,13.25,13.22,13.24,81200.0,13.1327,13.1327,13.1029,13.1227,81200.0
2008-02-19 14:00:00,13.25,13.25,13.22,13.23,84000.0,13.1327,13.1327,13.1029,13.1128,84000.0
2008-02-19 14:10:00,13.24,13.26,13.23,13.25,170400.0,13.1227,13.1426,13.1128,13.1327,170400.0
2008-02-19 14:20:00,13.25,13.25,13.22,13.23,110800.0,13.1327,13.1327,13.1029,13.1128,110800.0
2008-02-19 14:30:00,13.22,13.22,13.16,13.18,146400.0,13.1029,13.1029,13.0435,13.0633,146400.0
2008-02-19 14:40:00,13.18,13.19,13.06,13.06,164000.0,13.0633,13.0732,12.9443,12.9443,164000.0
2008-02-19 14:50:00,13.06,13.09,13.0,13.03,152800.0,12.9443,12.9741,12.8849,12.9146,152800.0
2008-02-19 15:00:00,13.05,13.07,13.0,13.01,220400.0,12.9344,12.9543,12.8849,12.8948,220400.0
2008-02-19 15:10:00,13.02,13.02,12.93,12.95,163600.0,12.9047,12.9047,12.8155,12.8353,163600.0
2008-02-19 15:20:00,12.95,12.97,12.85,12.88,244400.0,12.8353,12.8551,12.7362,12.7659,244400.0
2008-02-19 15:30:00,12.87,12.9,12.83,12.86,426800.0,12.756,12.7858,12.7164,12.7461,426800.0
2008-02-19 15:40:00,12.85,12.93,12.84,12.84,618800.0,12.7362,12.8155,12.7263,12.7263,618800.0
2008-02-19 15:50:00,12.84,12.91,12.82,12.88,976400.0,12.7263,12.7957,12.7065,12.7659,976400.0
2008-02-20 09:30:00,12.78,12.99,12.75,12.98,112400.0,12.6668,12.875,12.6371,12.8651,112400.0
2008-02-20 09:40:00,12.99,13.03,12.89,12.95,98000.0,12.875,12.9146,12.7758,12.8353,98000.0
2008-02-20 09:50:00,12.94,13.13,12.93,13.13,175600.0,12.8254,13.0137,12.8155,13.0137,175600.0
2008-02-20 10:00:00,13.13,13.13,12.97,13.01,134400.0,13.0137,13.0137,12.8551,12.8948,134400.0
2008-02-20 10:10:00,13.01,13.07,13.01,13.06,25200.0,12.8948,12.9543,12.8948,12.9443,25200.0
2008-02-20 10:20:00,13.06,13.09,13.01,13.05,39200.0,12.9443,12.9741,12.8948,12.9344,39200.0
2008-02-20 10:30:00,13.04,13.1,13.01,13.1,38000.0,12.9245,12.984,12.8948,12.984,38000.0
2008-02-20 10:40:00,13.11,13.13,13.04,13.04,32800.0,12.9939,13.0137,12.9245,12.9245,32800.0
2008-02-20 10:50:00,13.04,13.06,12.97,13.01,65200.0,12.9245,12.9443,12.8551,12.8948,65200.0
2008-02-20 11:00:00,13.0,13.06,12.99,13.06,68400.0,12.8849,12.9443,12.875,12.9443,68400.0
2008-02-20 11:10:00,13.06,13.11,13.05,13.11,28000.0,12.9443,12.9939,12.9344,12.9939,28000.0
2008-02-20 11:20:00,13.1,13.14,13.1,13.12,22800.0,12.984,13.0236,12.984,13.0038,22800.0
2008-02-20 11:30:00,13.11,13.14,13.08,13.09,47600.0,12.9939,13.0236,12.9642,12.9741,47600.0
2008-02-20 11:40:00,13.09,13.15,13.09,13.15,47200.0,12.9741,13.0335,12.9741,13.0335,47200.0
2008-02-20 11:50:00,13.14,13.16,13.12,13.15,30800.0,13.0236,13.0435,13.0038,13.0335,30800.0
2008-02-20 12:00:00,13.15,13.24,13.13,13.21,70000.0,13.0335,13.1227,13.0137,13.093,70000.0
2008-02-20 12:10:00,13.21,13.28,13.18,13.23,205600.0,13.093,13.1624,13.0633,13.1128,205600.0
2008-02-20 12:20:00,13.23,13.25,13.17,13.21,171200.0,13.1128,13.1327,13.0534,13.093,171200.0
2008-02-20 12:30:00,13.21,13.21,13.13,13.16,94800.0,13.093,13.093,13.0137,13.0435,94800.0
2008-02-20 12:40:00,13.16,13.24,13.15,13.21,62000.0,13.0435,13.1227,13.0335,13.093,62000.0
2008-02-20 12:50:00,13.21,13.25,13.19,13.21,84000.0,13.093,13.1327,13.0732,13.093,84000.0
2008-02-20 13:00:00,13.21,13.28,13.21,13.27,124000.0,13.093,13.1624,13.093,13.1525,124000.0
2008-02-20 13:10:00,13.27,13.32,13.26,13.26,74400.0,13.1525,13.202,13.1426,13.1426,74400.0
2008-02-20 13:20:00,13.26,13.27,13.18,13.19,83600.0,13.1426,13.1525,13.0633,13.0732,83600.0
2008-02-20 13:30:00,13.2,13.23,13.19,13.23,56000.0,13.0831,13.1128,13.0732,13.1128,56000.0
2008-02-20 13:40:00,13.23,13.35,13.23,13.27,155200.0,13.1128,13.2318,13.1128,13.1525,155200.0
2008-02-20 13:50:00,13.28,13.31,13.22,13.27,110000.0,13.1624,13.1921,13.1029,13.1525,110000.0
2008-02-20 14:00:00,13.27,13.3,13.21,13.21,35200.0,13.1525,13.1822,13.093,13.093,35200.0
2008-02-20 14:10:00,13.22,13.26,13.2,13.2,47200.0,13.1029,13.1426,13.0831,13.0831,47200.0
2008-02-20 14:20:00,13.2,13.26,13.17,13.25,45600.0,13.0831,13.1426,13.0534,13.1327,45600.0
2008-02-20 14:30:00,13.25,13.28,13.24,13.27,60400.0,13.1327,13.1624,13.1227,13.1525,60400.0
2008-02-20 14:40:00,13.24,13.31,13.23,13.31,56000.0,13.1227,13.1921,13.1128,13.1921,56000.0
2008-02-20 14:50:00,13.32,13.34,13.31,13.32,70000.0,13.202,13.2219,13.1921,13.202,70000.0
2008-02-20 15:00:00,13.33,13.33,13.25,13.26,86400.0,13.212,13.212,13.1327,13.1426,86400.0
2008-02-20 15:10:00,13.26,13.31,13.21,13.22,86800.0,13.1426,13.1921,13.093,13.1029,86800.0
2008-02-20 15:20:00,13.22,13.26,13.17,13.18,70400.0,13.1029,13.1426,13.0534,13.0633,70400.0
2008-02-20 15:30:00,13.18,13.26,13.15,13.26,80800.0,13.0633,13.1426,13.0335,13.1426,80800.0
2008-02-20 15:40:00,13.26,13.27,13.16,13.2,157600.0,13.1426,13.1525,13.0435,13.0831,157600.0
2008-02-20 15:50:00,13.22,13.29,13.21,13.26,202000.0,13.1029,13.1723,13.093,13.1426,202000.0
2008-02-21 09:30:00,13.37,13.37,13.13,13.28,125200.0,13.2516,13.2516,13.0137,13.1624,125200.0
2008-02-21 09:40:00,13.29,13.38,13.28,13.34,104000.0,13.1723,13.2615,13.1624,13.2219,104000.0
2008-02-21 09:50:00,13.36,13.39,13.32,13.38,70000.0,13.2417,13.2714,13.202,13.2615,70000.0
2008-02-21 10:00:00,13.38,13.48,13.38,13.45,317200.0,13.2615,13.3606,13.2615,13.3309,317200.0
2008-02-21 10:10:00,13.48,13.55,13.46,13.49,60000.0,13.3606,13.43,13.3408,13.3705,60000.0
2008-02-21 10:20:00,13.49,13.49,13.42,13.45,90000.0,13.3705,13.3705,13.3012,13.3309,90000.0
2008-02-21 10:30:00,13.45,13.49,13.41,13.41,180800.0,13.3309,13.3705,13.2912,13.2912,180800.0
2008-02-21 10:40:00,13.41,13.45,13.38,13.4,171600.0,13.2912,13.3309,13.2615,13.2813,171600.0
2008-02-21 10:50:00,13.41,13.43,13.38,13.39,78400.0,13.2912,13.3111,13.2615,13.2714,78400.0
2008-02-21 11:00:00,13.38,13.46,13.38,13.43,88000.0,13.2615,13.3408,13.2615,13.3111,88000.0
2008-02-21 11:10:00,13.42,13.44,13.39,13.41,48800.0,13.3012,13.321,13.2714,13.2912,48800.0
2008-02-21 11:20:00,13.4,13.44,13.38,13.42,58400.0,13.2813,13.321,13.2615,13.3012,58400.0
2008-02-21 11:30:00,13.42,13.52,13.42,13.49,77200.0,13.3012,13.4003,13.3012,13.3705,77200.0
2008-02-21 11:40:00,13.46,13.53,13.46,13.53,42800.0,13.3408,13.4102,13.3408,13.4102,42800.0
2008-02-21 11:50:00,13.51,13.53,13.49,13.51,41600.0,13.3904,13.4102,13.3705,13.3904,41600.0
2008-02-21 12:00:00,13.51,13.51,13.45,13.47,459600.0,13.3904,13.3904,13.3309,13.3507,459600.0
2008-02-21 12:10:00,13.45,13.47,13.41,13.45,43200.0,13.3309,13.3507,13.2912,13.3309,43200.0
2008-02-21 12:20:00,13.45,13.47,13.42,13.45,48400.0,13.3309,13.3507,13.3012,13.3309,48400.0
2008-02-21 12:30:00,13.45,13.47,13.41,13.45,43200.0,13.3309,13.3507,13.2912,13.3309,43200.0
2008-02-21 12:40:00,13.46,13.5,13.45,13.46,32400.0,13.3408,13.3804,13.3309,13.3408,32400.0
2008-02-21 12:50:00,13.46,13.51,13.45,13.45,48400.0,13.3408,13.3904,13.3309,13.3309,48400.0
2008-02-21 13:00:00,13.46,13.49,13.43,13.48,67600.0,13.3408,13.3705,13.3111,13.3606,67600.0
2008-02-21 13:10:00,13.47,13.48,13.39,13.42,114800.0,13.3507,13.3606,13.2714,13.3012,114800.0
2008-02-21 13:20:00,13.42,13.43,13.38,13.43,104000.0,13.3012,13.3111,13.2615,13.3111,104000.0
2008-02-21 13:30:00,13.44,13.47,13.4,13.4,62800.0,13.321,13.3507,13.2813,13.2813,62800.0
2008-02-21 13:40:00,13.4,13.46,13.4,13.43,72800.0,13.2813,13.3408,13.2813,13.3111,72800.0
2008-02-21 13:50:00,13.42,13.46,13.4,13.43,94400.0,13.3012,13.3408,13.2813,13.3111,94400.0
2008-02-21 14:00:00,13.43,13.51,13.43,13.47,69200.0,13.3111,13.3904,13.3111,13.3507,69200.0
2008-02-21 14:10:00,13.47,13.51,13.43,13.47,78800.0,13.3507,13.3904,13.3111,13.3507,78800.0
2008-02-21 14:20:00,13.47,13.53,13.47,13.49,62000.0,13.3507,13.4102,13.3507,13.3705,62000.0
2008-02-21 14:30:00,13.5,13.53,13.47,13.5,57600.0,13.3804,13.4102,13.3507,13.3804,57600.0
2008-02-21 14:40:00,13.49,13.52,13.45,13.46,59600.0,13.3705,13.4003,13.3309,13.3408,59600.0
2008-02-21 14:50:00,13.45,13.49,13.45,13.47,46400.0,13.3309,13.3705,13.3309,13.3507,46400.0
2008-02-21 15:00:00,13.46,13.47,13.4,13.42,128800.0,13.3408,13.3507,13.2813,13.3012,128800.0
2008-02-21 15:10:00,13.42,13.44,13.38,13.4,103600.0,13.3012,13.321,13.2615,13.2813,103600.0
2008-02-21 15:20:00,13.39,13.47,13.37,13.44,151600.0,13.2714,13.3507,13.2516,13.321,151600.0
2008-02-21 15:30:00,13.44,13.5,13.37,13.37,150400.0,13.321,13.3804,13.2516,13.2516,150400.0
2008-02-21 15:40:00,13.38,13.43,13.34,13.37,116000.0,13.2615,13.3111,13.2219,13.2516,116000.0
2008-02-21 15:50:00,13.35,13.41,13.31,13.4,234000.0,13.2318,13.2912,13.1921,13.2813,234000.0
2008-02-22 09:30:00,13.49,13.49,13.31,13.36,45200.0,13.3705,13.3705,13.1921,13.2417,45200.0
2008-02-22 09:40:00,13.39,13.39,13.22,13.25,141600.0,13.2714,13.2714,13.1029,13.1327,141600.0
2008-02-22 09:50:00,13.25,13.29,13.19,13.21,44400.0,13.1327,13.1723,13.0732,13.093,44400.0
2008-02-22 10:00:00,13.2,13.22,13.12,13.13,96400.0,13.0831,13.1029,13.0038,13.0137,96400.0
2008-02-22 10:10:00,13.13,13.13,12.96,13.02,181200.0,13.0137,13.0137,12.8452,12.9047,181200.0
2008-02-22 10:20:00,13.02,13.03,12.95,12.98,125600.0,12.9047,12.9146,12.8353,12.8651,125600.0
2008-02-22 10:30:00,12.98,12.99,12.9,12.9,134400.0,12.8651,12.875,12.7858,12.7858,134400.0
2008-02-22 10:40:00,12.91,13.0,12.9,12.99,117600.0,12.7957,12.8849,12.7858,12.875,117600.0
2008-02-22 10:50:00,13.0,13.09,12.96,12.99,84800.0,12.8849,12.9741,12.8452,12.875,84800.0
2008-02-22 11:00:00,12.99,13.06,12.99,13.02,191200.0,12.875,12.9443,12.875,12.9047,191200.0
2008-02-22 11:10:00,13.03,13.09,12.99,13.06,257600.0,12.9146,12.9741,12.875,12.9443,257600.0
2008-02-22 11:20:00,13.06,13.1,13.05,13.06,57600.0,12.9443,12.984,12.9344,12.9443,57600.0
2008-02-22 11:30:00,13.05,13.11,13.04,13.09,176400.0,12.9344,12.9939,12.9245,12.9741,176400.0
2008-02-22 11:40:00,13.09,13.11,13.02,13.03,47200.0,12.9741,12.9939,12.9047,12.9146,47200.0
2008-02-22 11:50:00,13.02,13.04,12.96,12.99,122800.0,12.9047,12.9245,12.8452,12.875,122800.0
2008-02-22 12:00:00,13.0,13.02,12.95,12.97,48800.0,12.8849,12.9047,12.8353,12.8551,48800.0
2008-02-22 12:10:00,12.97,12.98,12.92,12.94,34800.0,12.8551,12.8651,12.8056,12.8254,34800.0
2008-02-22 12:20:00,12.94,12.97,12.93,12.93,59200.0,12.8254,12.8551,12.8155,12.8155,59200.0
2008-02-22 12:30:00,12.93,12.94,12.89,12.93,143200.0,12.8155,12.8254,12.7758,12.8155,143200.0
2008-02-22 12:40:00,12.91,12.95,12.89,12.95,92000.0,12.7957,12.8353,12.7758,12.8353,92000.0
2008-02-22 12:50:00,12.93,12.96,12.92,12.95,21200.0,12.8155,12.8452,12.8056,12.8353,21200.0
2008-02-22 13:00:00,12.96,12.97,12.95,12.96,37600.0,12.8452,12.8551,12.8353,12.8452,37600.0
2008-02-22 13:10:00,12.96,13.03,12.96,13.03,37200.0,12.8452,12.9146,12.8452,12.9146,37200.0
2008-02-22 13:20:00,13.01,13.03,12.95,12.96,91600.0,12.8948,12.9146,12.8353,12.8452,91600.0
2008-02-22 13:30:00,12.96,12.98,12.92,12.96,40000.0,12.8452,12.8651,12.8056,12.8452,40000.0
2008-02-22 13:40:00,12.96,13.04,12.91,12.99,61600.0,12.8452,12.9245,12.7957,12.875,61600.0
2008-02-22 13:50:00,12.99,13.08,12.97,13.03,136800.0,12.875,12.9642,12.8551,12.9146,136800.0
2008-02-22 14:00:00,13.01,13.03,12.99,13.02,75200.0,12.8948,12.9146,12.875,12.9047,75200.0
2008-02-22 14:10:00,13.03,13.05,12.99,13.05,116800.0,12.9146,12.9344,12.875,12.9344,116800.0
2008-02-22 14:20:00,13.05,13.05,12.98,13.01,79600.0,12.9344,12.9344,12.8651,12.8948,79600.0
2008-02-22 14:30:00,13.0,13.03,12.97,13.0,123200.0,12.8849,12.9146,12.8551,12.8849,123200.0
2008-02-22 14:40:00,13.01,13.04,12.98,13.03,110000.0,12.8948,12.9245,12.8651,12.9146,110000.0
2008-02-22 14:50:00,13.03,13.06,13.0,13.01,96000.0,12.9146,12.9443,12.8849,12.8948,96000.0
2008-02-22 15:00:00,13.01,13.06,13.0,13.04,124000.0,12.8948,12.9443,12.8849,12.9245,124000.0
2008-02-22 15:10:00,13.04,13.05,12.97,12.99,226400.0,12.9245,12.9344,12.8551,12.875,226400.0
2008-02-22 15:20:00,12.99,13.02,12.96,13.01,292400.0,12.875,12.9047,12.8452,12.8948,292400.0
2008-02-22 15:30:00,13.01,13.09,13.0,13.03,445600.0,12.8948,12.9741,12.8849,12.9146,445600.0
2008-02-22 15:40:00,13.04,13.08,13.0,13.05,289600.0,12.9245,12.9642,12.8849,12.9344,289600.0
2008-02-22 15:50:00,13.05,13.12,13.02,13.09,342400.0,12.9344,13.0038,12.9047,12.9741,342400.0
2008-02-25 09:30:00,13.08,13.4,13.08,13.29,438800.0,12.9642,13.2813,12.9642,13.1723,438800.0
2008-02-25 09:40:00,13.29,13.37,13.26,13.34,73200.0,13.1723,13.2516,13.1426,13.2219,73200.0
2008-02-25 09:50:00,13.34,13.35,13.23,13.3,178400.0,13.2219,13.2318,13.1128,13.1822,178400.0
2008-02-25 10:00:00,13.3,13.43,13.26,13.43,127200.0,13.1822,13.3111,13.1426,13.3111,127200.0
2008-02-25 10:10:00,13.43,13.68,13.43,13.62,315200.0,13.3111,13.5589,13.3111,13.4994,315200.0
2008-02-25 10:20:00,13.63,13.69,13.61,13.65,234400.0,13.5093,13.5688,13.4895,13.5291,234400.0
2008-02-25 10:30:00,13.65,13.66,13.52,13.58,215200.0,13.5291,13.539,13.4003,13.4597,215200.0
2008-02-25 10:40:00,13.57,13.7,13.57,13.68,102400.0,13.4498,13.5787,13.4498,13.5589,102400.0
2008-02-25 10:50:00,13.7,13.71,13.61,13.65,139200.0,13.5787,13.5886,13.4895,13.5291,139200.0
2008-02-25 11:00:00,13.64,13.64,13.61,13.63,140000.0,13.5192,13.5192,13.4895,13.5093,140000.0
2008-02-25 11:10:00,13.62,13.62,13.53,13.54,65200.0,13.4994,13.4994,13.4102,13.4201,65200.0
2008-02-25 11:20:00,13.53,13.56,13.53,13.55,28000.0,13.4102,13.4399,13.4102,13.43,28000.0
2008-02-25 11:30:00,13.55,13.55,13.51,13.51,36800.0,13.43,13.43,13.3904,13.3904,36800.0
2008-02-25 11:40:00,13.52,13.55,13.51,13.54,36800.0,13.4003,13.43,13.3904,13.4201,36800.0
2008-02-25 11:50:00,13.53,13.56,13.51,13.53,41600.0,13.4102,13.4399,13.3904,13.4102,41600.0
2008-02-25 12:00:00,13.53,13.55,13.51,13.51,64400.0,13.4102,13.43,13.3904,13.3904,64400.0
2008-02-25 12:10:00,13.51,13.51,13.44,13.45,68000.0,13.3904,13.3904,13.321,13.3309,68000.0
2008-02-25 12:20:00,13.44,13.44,13.38,13.39,62400.0,13.321,13.321,13.2615,13.2714,62400.0
2008-02-25 12:30:00,13.39,13.43,13.39,13.42,34800.0,13.2714,13.3111,13.2714,13.3012,34800.0
2008-02-25 12:40:00,13.41,13.46,13.41,13.46,37600.0,13.2912,13.3408,13.2912,13.3408,37600.0
2008-02-25 12:50:00,13.46,13.47,13.42,13.43,27200.0,13.3408,13.3507,13.3012,13.3111,27200.0
2008-02-25 13:00:00,13.41,13.43,13.38,13.42,42800.0,13.2912,13.3111,13.2615,13.3012,42800.0
2008-02-25 13:10:00,13.42,13.43,13.38,13.4,22800.0,13.3012,13.3111,13.2615,13.2813,22800.0
2008-02-25 13:20:00,13.4,13.41,13.36,13.38,65600.0,13.2813,13.2912,13.2417,13.2615,65600.0
2008-02-25 13:30:00,13.36,13.38,13.31,13.33,38000.0,13.2417,13.2615,13.1921,13.212,38000.0
2008-02-25 13:40:00,13.33,13.35,13.32,13.33,28400.0,13.212,13.2318,13.202,13.212,28400.0
2008-02-25 13:50:00,13.32,13.37,13.31,13.36,26800.0,13.202,13.2516,13.1921,13.2417,26800.0
2008-02-25 14:00:00,13.34,13.36,13.31,13.35,72400.0,13.2219,13.2417,13.1921,13.2318,72400.0
2008-02-25 14:10:00,13.36,13.44,13.35,13.4,142000.0,13.2417,13.321,13.2318,13.2813,142000.0
2008-02-25 14:20:00,13.4,13.5,13.37,13.47,152800.0,13.2813,13.3804,13.2516,13.3507,152800.0
2008-02-25 14:30:00,13.47,13.52,13.46,13.47,142400.0,13.3507,13.4003,13.3408,13.3507,142400.0
2008-02-25 14:40:00,13.45,13.48,13.41,13.43,50000.0,13.3309,13.3606,13.2912,13.3111,50000.0
2008-02-25 14:50:00,13.43,13.48,13.43,13.44,54000.0,13.3111,13.3606,13.3111,13.321,54000.0
2008-02-25 15:00:00,13.45,13.52,13.44,13.49,90800.0,13.3309,13.4003,13.321,13.3705,90800.0
2008-02-25 15:10:00,13.49,13.54,13.46,13.53,141200.0,13.3705,13.4201,13.3408,13.4102,141200.0
2008-02-25 15:20:00,13.53,13.59,13.47,13.57,490000.0,13.4102,13.4697,13.3507,13.4498,490000.0
2008-02-25 15:30:00,13.59,13.66,13.55,13.65,402400.0,13.4697,13.539,13.43,13.5291,402400.0
2008-02-25 15:40:00,13.65,13.68,13.6,13.62,305600.0,13.5291,13.5589,13.4796,13.4994,305600.0
2008-02-25 15:50:00,13.62,13.63,13.55,13.58,222400.0,13.4994,13.5093,13.43,13.4597,222400.0
2008-02-26 09:30:00,13.4,13.42,13.3,13.31,119600.0,13.2813,13.3012,13.1822,13.1921,119600.0
2008-02-26 09:40:00,13.31,13.51,13.31,13.48,125200.0,13.1921,13.3904,13.1921,13.3606,125200.0
2008-02-26 09:50:00,13.48,13.48,13.36,13.38,69600.0,13.3606,13.3606,13.2417,13.2615,69600.0
2008-02-26 10:00:00,13.35,13.45,13.29,13.44,75200.0,13.2318,13.3309,13.1723,13.321,75200.0
2008-02-26 10:10:00,13.44,13.51,13.42,13.45,122000.0,13.321,13.3904,13.3012,13.3309,122000.0
2008-02-26 10:20:00,13.46,13.51,13.4,13.43,80800.0,13.3408,13.3904,13.2813,13.3111,80800.0
2008-02-26 10:30:00,13.43,13.5,13.41,13.42,108800.0,13.3111,13.3804,13.2912,13.3012,108800.0
2008-02-26 10:40:00,13.4,13.42,13.35,13.42,138000.0,13.2813,13.3012,13.2318,13.3012,138000.0
2008-02-26 10:50:00,13.42,13.47,13.35,13.4,180800.0,13.3012,13.3507,13.2318,13.2813,180800.0
2008-02-26 11:00:00,13.4,13.42,13.36,13.38,105200.0,13.2813,13.3012,13.2417,13.2615,105200.0
2008-02-26 11:10:00,13.38,13.4,13.36,13.37,154800.0,13.2615,13.2813,13.2417,13.2516,154800.0
2008-02-26 11:20:00,13.37,13.4,13.33,13.38,53200.0,13.2516,13.2813,13.212,13.2615,53200.0
2008-02-26 11:30:00,13.36,13.4,13.34,13.38,45600.0,13.2417,13.2813,13.2219,13.2615,45600.0
2008-02-26 11:40:00,13.37,13.38,13.34,13.36,117200.0,13.2516,13.2615,13.2219,13.2417,117200.0
2008-02-26 11:50:00,13.36,13.38,13.35,13.37,120800.0,13.2417,13.2615,13.2318,13.2516,120800.0
2008-02-26 12:00:00,13.38,13.41,13.35,13.37,46000.0,13.2615,13.2912,13.2318,13.2516,46000.0
2008-02-26 12:10:00,13.37,13.42,13.35,13.42,93600.0,13.2516,13.3012,13.2318,13.3012,93600.0
2008-02-26 12:20:00,13.41,13.55,13.41,13.46,111200.0,13.2912,13.43,13.2912,13.3408,111200.0
2008-02-26 12:30:00,13.45,13.46,13.44,13.46,142800.0,13.3309,13.3408,13.321,13.3408,142800.0
2008-02-26 12:40:00,13.46,13.51,13.43,13.5,80000.0,13.3408,13.3904,13.3111,13.3804,80000.0
2008-02-26 12:50:00,13.51,13.54,13.44,13.54,88400.0,13.3904,13.4201,13.321,13.4201,88400.0
2008-02-26 13:00:00,13.53,13.59,13.52,13.54,136800.0,13.4102,13.4697,13.4003,13.4201,136800.0
2008-02-26 13:10:00,13.53,13.53,13.47,13.47,34400.0,13.4102,13.4102,13.3507,13.3507,34400.0
2008-02-26 13:20:00,13.49,13.52,13.42,13.48,53600.0,13.3705,13.4003,13.3012,13.3606,53600.0
2008-02-26 13:30:00,13.46,13.46,13.38,13.39,42000.0,13.3408,13.3408,13.2615,13.2714,42000.0
2008-02-26 13:40:00,13.39,13.42,13.36,13.36,82400.0,13.2714,13.3012,13.2417,13.2417,82400.0
2008-02-26 13:50:00,13.37,13.45,13.35,13.35,59600.0,13.2516,13.3309,13.2318,13.2318,59600.0
2008-02-26 14:00:00,13.36,13.43,13.35,13.41,77600.0,13.2417,13.3111,13.2318,13.2912,77600.0
2008-02-26 14:10:00,13.4,13.45,13.39,13.44,78000.0,13.2813,13.3309,13.2714,13.321,78000.0
2008-02-26 14:20:00,13.45,13.53,13.44,13.49,274000.0,13.3309,13.4102,13.321,13.3705,274000.0
2008-02-26 14:30:00,13.49,13.55,13.48,13.53,120800.0,13.3705,13.43,13.3606,13.4102,120800.0
2008-02-26 14:40:00,13.53,13.56,13.5,13.54,278400.0,13.4102,13.4399,13.3804,13.4201,278400.0
2008-02-26 14:50:00,13.53,13.54,13.47,13.49,62000.0,13.4102,13.4201,13.3507,13.3705,62000.0
2008-02-26 15:00:00,13.47,13.47,13.37,13.38,88400.0,13.3507,13.3507,13.2516,13.2615,88400.0
2008-02-26 15:10:00,13.38,13.39,13.31,13.34,135200.0,13.2615,13.2714,13.1921,13.2219,135200.0
2008-02-26 15:20:00,13.35,13.35,13.25,13.33,283600.0,13.2318,13.2318,13.1327,13.212,283600.0
2008-02-26 15:30:00,13.34,13.36,13.27,13.3,171600.0,13.2219,13.2417,13.1525,13.1822,171600.0
2008-02-26 15:40:00,13.29,13.33,13.29,13.3,198800.0,13.1723,13.212,13.1723,13.1822,198800.0
2008-02-26 15:50:00,13.3,13.3,13.19,13.21,356800.0,13.1822,13.1822,13.0732,13.093,356800.0
2008-02-27 09:30:00,13.12,13.12,12.6,12.95,321200.0,13.0038,13.0038,12.4884,12.8353,321200.0
2008-02-27 09:40:00,12.97,13.04,12.88,12.97,242400.0,12.8551,12.9245,12.7659,12.8551,242400.0
2008-02-27 09:50:00,12.97,13.06,12.91,13.01,328000.0,12.8551,12.9443,12.7957,12.8948,328000.0
2008-02-27 10:00:00,13.01,13.12,12.97,13.08,222400.0,12.8948,13.0038,12.8551,12.9642,222400.0
2008-02-27 10:10:00,13.09,13.15,13.05,13.1,110400.0,12.9741,13.0335,12.9344,12.984,110400.0
2008-02-27 10:20:00,13.1,13.1,12.96,13.02,113200.0,12.984,12.984,12.8452,12.9047,113200.0
2008-02-27 10:30:00,13.02,13.11,13.0,13.06,102000.0,12.9047,12.9939,12.8849,12.9443,102000.0
2008-02-27 10:40:00,13.06,13.16,13.06,13.06,103600.0,12.9443,13.0435,12.9443,12.9443,103600.0
2008-02-27 10:50:00,13.09,13.09,12.99,13.05,108800.0,12.9741,12.9741,12.875,12.9344,108800.0
2008-02-27 11:00:00,13.05,13.21,13.05,13.15,95200.0,12.9344,13.093,12.9344,13.0335,95200.0
2008-02-27 11:10:00,13.14,13.16,13.06,13.14,96800.0,13.0236,13.0435,12.9443,13.0236,96800.0
2008-02-27 11:20:00,13.15,13.2,13.12,13.17,73600.0,13.0335,13.0831,13.0038,13.0534,73600.0
2008-02-27 11:30:00,13.17,13.3,13.17,13.28,129600.0,13.0534,13.1822,13.0534,13.1624,129600.0
2008-02-27 11:40:00,13.3,13.43,13.28,13.43,179200.0,13.1822,13.3111,13.1624,13.3111,179200.0
2008-02-27 11:50:00,13.43,13.45,13.4,13.45,99600.0,13.3111,13.3309,13.2813,13.3309,99600.0
2008-02-27 12:00:00,13.44,13.5,13.43,13.49,134000.0,13.321,13.3804,13.3111,13.3705,134000.0
2008-02-27 12:10:00,13.49,13.5,13.47,13.49,116400.0,13.3705,13.3804,13.3507,13.3705,116400.0
2008-02-27 12:20:00,13.49,13.49,13.42,13.47,166400.0,13.3705,13.3705,13.3012,13.3507,166400.0
2008-02-27 12:30:00,13.48,13.49,13.42,13.47,83600.0,13.3606,13.3705,13.3012,13.3507,83600.0
2008-02-27 12:40:00,13.47,13.48,13.41,13.41,84000.0,13.3507,13.3606,13.2912,13.2912,84000.0
2008-02-27 12:50:00,13.4,13.43,13.38,13.39,71200.0,13.2813,13.3111,13.2615,13.2714,71200.0
2008-02-27 13:00:00,13.39,13.41,13.38,13.4,126800.0,13.2714,13.2912,13.2615,13.2813,126800.0
2008-02-27 13:10:00,13.4,13.4,13.38,13.39,102000.0,13.2813,13.2813,13.2615,13.2714,102000.0
2008-02-27 13:20:00,13.39,13.39,13.34,13.35,259200.0,13.2714,13.2714,13.2219,13.2318,259200.0
2008-02-27 13:30:00,13.34,13.35,13.3,13.31,238800.0,13.2219,13.2318,13.1822,13.1921,238800.0
2008-02-27 13:40:00,13.31,13.33,13.25,13.25,104000.0,13.1921,13.212,13.1327,13.1327,104000.0
2008-02-27 13:50:00,13.25,13.3,13.23,13.25,165200.0,13.1327,13.1822,13.1128,13.1327,165200.0
2008-02-27 14:00:00,13.25,13.25,12.98,13.07,583600.0,13.1327,13.1327,12.8651,12.9543,583600.0
2008-02-27 14:10:00,13.06,13.15,13.03,13.12,163200.0,12.9443,13.0335,12.9146,13.0038,163200.0
2008-02-27 14:20:00,13.12,13.14,13.06,13.06,189600.0,13.0038,13.0236,12.9443,12.9443,189600.0
2008-02-27 14:30:00,13.07,13.14,13.06,13.1,185600.0,12.9543,13.0236,12.9443,12.984,185600.0
2008-02-27 14:40:00,13.11,13.17,13.1,13.11,316800.0,12.9939,13.0534,12.984,12.9939,316800.0
2008-02-27 14:50:00,13.1,13.12,13.07,13.12,263600.0,12.984,13.0038,12.9543,13.0038,263600.0
2008-02-27 15:00:00,13.12,13.21,13.12,13.21,560800.0,13.0038,13.093,13.0038,13.093,560800.0
2008-02-27 15:10:00,13.21,13.33,13.13,13.26,506800.0,13.093,13.212,13.0137,13.1426,506800.0
2008-02-27 15:20:00,13.27,13.31,13.25,13.28,365600.0,13.1525,13.1921,13.1327,13.1624,365600.0
2008-02-27 15:30:00,13.28,13.35,13.28,13.32,467600.0,13.1624,13.2318,13.1624,13.202,467600.0
2008-02-27 15:40:00,13.31,13.33,13.16,13.2,419600.0,13.1921,13.212,13.0435,13.0831,419600.0
2008-02-27 15:50:00,13.2,13.25,13.09,13.18,722400.0,13.0831,13.1327,12.9741,13.0633,722400.0
2008-02-28 09:30:00,14.56,14.95,14.38,14.81,3656800.0,14.4311,14.8176,14.2527,14.6788,3656800.0
2008-02-28 09:40:00,14.81,15.15,14.75,14.96,3513600.0,14.6788,15.0158,14.6194,14.8275,3513600.0
2008-02-28 09:50:00,14.94,15.38,14.88,15.25,2261600.0,14.8077,15.2438,14.7482,15.1149,2261600.0
2008-02-28 10:00:00,15.25,15.44,15.18,15.44,1284400.0,15.1149,15.3033,15.0456,15.3033,1284400.0
2008-02-28 10:10:00,15.44,15.87,15.37,15.59,3584000.0,15.3033,15.7295,15.2339,15.4519,3584000.0
2008-02-28 10:20:00,15.61,15.72,15.54,15.66,1586000.0,15.4718,15.5808,15.4024,15.5213,1586000.0
2008-02-28 10:30:00,15.64,15.7,15.52,15.64,1235600.0,15.5015,15.561,15.3826,15.5015,1235600.0
2008-02-28 10:40:00,15.65,15.66,15.43,15.51,1028400.0,15.5114,15.5213,15.2934,15.3726,1028400.0
2008-02-28 10:50:00,15.51,15.54,15.4,15.4,678800.0,15.3726,15.4024,15.2636,15.2636,678800.0
2008-02-28 11:00:00,15.4,15.46,15.26,15.29,892000.0,15.2636,15.3231,15.1249,15.1546,892000.0
2008-02-28 11:10:00,15.3,15.4,15.26,15.38,907200.0,15.1645,15.2636,15.1249,15.2438,907200.0
2008-02-28 11:20:00,15.39,15.39,15.31,15.36,334800.0,15.2537,15.2537,15.1744,15.224,334800.0
2008-02-28 11:30:00,15.35,15.38,15.29,15.32,361600.0,15.2141,15.2438,15.1546,15.1843,361600.0
2008-02-28 11:40:00,15.33,15.47,15.32,15.41,585600.0,15.1942,15.333,15.1843,15.2735,585600.0
2008-02-28 11:50:00,15.41,15.56,15.4,15.44,555600.0,15.2735,15.4222,15.2636,15.3033,555600.0
2008-02-28 12:00:00,15.44,15.48,15.4,15.4,192800.0,15.3033,15.3429,15.2636,15.2636,192800.0
2008-02-28 12:10:00,15.41,15.42,15.3,15.33,392000.0,15.2735,15.2834,15.1645,15.1942,392000.0
2008-02-28 12:20:00,15.33,15.38,15.3,15.36,268800.0,15.1942,15.2438,15.1645,15.224,268800.0
2008-02-28 12:30:00,15.36,15.37,15.29,15.33,251600.0,15.224,15.2339,15.1546,15.1942,251600.0
2008-02-28 12:40:00,15.34,15.35,15.29,15.32,205600.0,15.2042,15.2141,15.1546,15.1843,205600.0
2008-02-28 12:50:00,15.32,15.34,15.28,15.34,209200.0,15.1843,15.2042,15.1447,15.2042,209200.0
2008-02-28 13:00:00,15.34,15.52,15.31,15.49,515600.0,15.2042,15.3826,15.1744,15.3528,515600.0
2008-02-28 13:10:00,15.5,15.51,15.42,15.47,334800.0,15.3627,15.3726,15.2834,15.333,334800.0
2008-02-28 13:20:00,15.46,15.51,15.42,15.44,322000.0,15.3231,15.3726,15.2834,15.3033,322000.0
2008-02-28 13:30:00,15.44,15.49,15.37,15.4,412800.0,15.3033,15.3528,15.2339,15.2636,412800.0
2008-02-28 13:40:00,15.4,15.49,15.4,15.47,286800.0,15.2636,15.3528,15.2636,15.333,286800.0
2008-02-28 13:50:00,15.48,15.5,15.4,15.44,343200.0,15.3429,15.3627,15.2636,15.3033,343200.0
2008-02-28 14:00:00,15.43,15.43,15.33,15.39,212400.0,15.2934,15.2934,15.1942,15.2537,212400.0
2008-02-28 14:10:00,15.39,15.43,15.35,15.41,196000.0,15.2537,15.2934,15.2141,15.2735,196000.0
2008-02-28 14:20:00,15.41,15.49,15.4,15.48,385200.0,15.2735,15.3528,15.2636,15.3429,385200.0
2008-02-28 14:30:00,15.48,15.53,15.42,15.47,1224800.0,15.3429,15.3925,15.2834,15.333,1224800.0
2008-02-28 14:40:00,15.47,15.49,15.39,15.47,376400.0,15.333,15.3528,15.2537,15.333,376400.0
2008-02-28 14:50:00,15.47,15.48,15.43,15.47,274000.0,15.333,15.3429,15.2934,15.333,274000.0
2008-02-28 15:00:00,15.46,15.55,15.43,15.51,524000.0,15.3231,15.4123,15.2934,15.3726,524000.0
2008-02-28 15:10:00,15.51,15.53,15.45,15.5,390800.0,15.3726,15.3925,15.3132,15.3627,390800.0
2008-02-28 15:20:00,15.5,15.51,15.36,15.45,794400.0,15.3627,15.3726,15.224,15.3132,794400.0
2008-02-28 15:30:00,15.44,15.46,15.38,15.38,774800.0,15.3033,15.3231,15.2438,15.2438,774800.0
2008-02-28 15:40:00,15.38,15.44,15.38,15.4,987600.0,15.2438,15.3033,15.2438,15.2636,987600.0
2008-02-28 15:50:00,15.39,15.41,15.38,15.38,1162800.0,15.2537,15.2735,15.2438,15.2438,1162800.0
2008-02-29 09:30:00,15.17,15.33,15.15,15.25,381200.0,15.0357,15.1942,15.0158,15.1149,381200.0
2008-02-29 09:40:00,15.23,15.28,15.13,15.19,320800.0,15.0951,15.1447,14.996,15.0555,320800.0
2008-02-29 09:50:00,15.19,15.45,15.19,15.28,335600.0,15.0555,15.3132,15.0555,15.1447,335600.0
2008-02-29 10:00:00,15.28,15.33,15.19,15.23,234000.0,15.1447,15.1942,15.0555,15.0951,234000.0
2008-02-29 10:10:00,15.22,15.22,15.11,15.13,314000.0,15.0852,15.0852,14.9762,14.996,314000.0
2008-02-29 10:20:00,15.13,15.28,15.12,15.25,252400.0,14.996,15.1447,14.9861,15.1149,252400.0
2008-02-29 10:30:00,15.25,15.25,15.12,15.16,136800.0,15.1149,15.1149,14.9861,15.0257,136800.0
2008-02-29 10:40:00,15.17,15.28,15.15,15.27,203200.0,15.0357,15.1447,15.0158,15.1348,203200.0
2008-02-29 10:50:00,15.26,15.34,15.21,15.24,244800.0,15.1249,15.2042,15.0753,15.105,244800.0
2008-02-29 11:00:00,15.22,15.29,15.19,15.24,208000.0,15.0852,15.1546,15.0555,15.105,208000.0
2008-02-29 11:10:00,15.25,15.25,15.21,15.23,85600.0,15.1149,15.1149,15.0753,15.0951,85600.0
2008-02-29 11:20:00,15.22,15.22,15.15,15.15,107200.0,15.0852,15.0852,15.0158,15.0158,107200.0
2008-02-29 11:30:00,15.16,15.25,15.15,15.15,80800.0,15.0257,15.1149,15.0158,15.0158,80800.0
2008-02-29 11:40:00,15.15,15.2,15.12,15.15,353200.0,15.0158,15.0654,14.9861,15.0158,353200.0
2008-02-29 11:50:00,15.14,15.18,15.13,15.16,243200.0,15.0059,15.0456,14.996,15.0257,243200.0
2008-02-29 12:00:00,15.16,15.18,15.03,15.03,230400.0,15.0257,15.0456,14.8969,14.8969,230400.0
2008-02-29 12:10:00,15.02,15.08,14.96,14.96,334400.0,14.887,14.9465,14.8275,14.8275,334400.0
2008-02-29 12:20:00,14.95,14.99,14.88,14.99,321200.0,14.8176,14.8573,14.7482,14.8573,321200.0
2008-02-29 12:30:00,14.98,15.16,14.97,15.07,529600.0,14.8473,15.0257,14.8374,14.9365,529600.0
2008-02-29 12:40:00,15.07,15.16,15.05,15.09,199600.0,14.9365,15.0257,14.9167,14.9564,199600.0
2008-02-29 12:50:00,15.09,15.2,15.08,15.13,192800.0,14.9564,15.0654,14.9465,14.996,192800.0
2008-02-29 13:00:00,15.11,15.21,15.1,15.21,170400.0,14.9762,15.0753,14.9663,15.0753,170400.0
2008-02-29 13:10:00,15.21,15.22,15.17,15.2,182400.0,15.0753,15.0852,15.0357,15.0654,182400.0
2008-02-29 13:20:00,15.2,15.21,15.16,15.19,84000.0,15.0654,15.0753,15.0257,15.0555,84000.0
2008-02-29 13:30:00,15.18,15.18,15.04,15.05,110000.0,15.0456,15.0456,14.9068,14.9167,110000.0
2008-02-29 13:40:00,15.05,15.05,14.97,14.97,116400.0,14.9167,14.9167,14.8374,14.8374,116400.0
2008-02-29 13:50:00,14.97,14.98,14.93,14.94,292400.0,14.8374,14.8473,14.7978,14.8077,292400.0
2008-02-29 14:00:00,14.94,14.95,14.88,14.9,376000.0,14.8077,14.8176,14.7482,14.768,376000.0
2008-02-29 14:10:00,14.9,14.9,14.88,14.89,374400.0,14.768,14.768,14.7482,14.7581,374400.0
2008-02-29 14:20:00,14.89,14.89,14.87,14.89,344400.0,14.7581,14.7581,14.7383,14.7581,344400.0
2008-02-29 14:30:00,14.89,14.91,14.87,14.91,263200.0,14.7581,14.778,14.7383,14.778,263200.0
2008-02-29 14:40:00,14.91,14.99,14.9,14.97,244800.0,14.778,14.8573,14.768,14.8374,244800.0
2008-02-29 14:50:00,14.98,14.99,14.94,14.94,286800.0,14.8473,14.8573,14.8077,14.8077,286800.0
2008-02-29 15:00:00,14.93,14.93,14.88,14.88,217200.0,14.7978,14.7978,14.7482,14.7482,217200.0
2008-02-29 15:10:00,14.88,14.92,14.84,14.85,308400.0,14.7482,14.7879,14.7086,14.7185,308400.0
2008-02-29 15:20:00,14.85,14.89,14.82,14.86,247600.0,14.7185,14.7581,14.6888,14.7284,247600.0
2008-02-29 15:30:00,14.85,14.88,14.85,14.86,216400.0,14.7185,14.7482,14.7185,14.7284,216400.0
2008-02-29 15:40:00,14.86,14.86,14.8,14.82,324000.0,14.7284,14.7284,14.6689,14.6888,324000.0
2008-02-29 15:50:00,14.81,14.93,14.81,14.93,421200.0,14.6788,14.7978,14.6788,14.7978,421200.0
2008-03-03 09:30:00,15.0,15.0,14.7,14.84,230400.0,14.8672,14.8672,14.5698,14.7086,230400.0
2008-03-03 09:40:00,14.85,15.11,14.85,15.05,261600.0,14.7185,14.9762,14.7185,14.9167,261600.0
2008-03-03 09:50:00,15.05,15.07,14.9,14.91,241200.0,14.9167,14.9365,14.768,14.778,241200.0
2008-03-03 10:00:00,14.92,15.08,14.9,15.02,208800.0,14.7879,14.9465,14.768,14.887,208800.0
2008-03-03 10:10:00,15.02,15.08,14.92,15.07,213600.0,14.887,14.9465,14.7879,14.9365,213600.0
2008-03-03 10:20:00,15.06,15.18,15.04,15.08,331600.0,14.9266,15.0456,14.9068,14.9465,331600.0
2008-03-03 10:30:00,15.07,15.07,14.92,14.94,193200.0,14.9365,14.9365,14.7879,14.8077,193200.0
2008-03-03 10:40:00,14.94,14.94,14.88,14.91,172400.0,14.8077,14.8077,14.7482,14.778,172400.0
2008-03-03 10:50:00,14.91,14.91,14.73,14.78,296800.0,14.778,14.778,14.5996,14.6491,296800.0
2008-03-03 11:00:00,14.78,14.87,14.75,14.79,333200.0,14.6491,14.7383,14.6194,14.659,333200.0
2008-03-03 11:10:00,14.8,14.86,14.74,14.83,169600.0,14.6689,14.7284,14.6095,14.6987,169600.0
2008-03-03 11:20:00,14.84,14.86,14.77,14.81,278000.0,14.7086,14.7284,14.6392,14.6788,278000.0
2008-03-03 11:30:00,14.81,14.82,14.75,14.79,237200.0,14.6788,14.6888,14.6194,14.659,237200.0
2008-03-03 11:40:00,14.78,14.8,14.72,14.75,243200.0,14.6491,14.6689,14.5896,14.6194,243200.0
2008-03-03 11:50:00,14.75,14.76,14.73,14.75,344000.0,14.6194,14.6293,14.5996,14.6194,344000.0
2008-03-03 12:00:00,14.75,14.75,14.65,14.7,238400.0,14.6194,14.6194,14.5203,14.5698,238400.0
2008-03-03 12:10:00,14.7,14.79,14.63,14.77,237600.0,14.5698,14.659,14.5004,14.6392,237600.0
2008-03-03 12:20:00,14.79,14.83,14.74,14.81,184400.0,14.659,14.6987,14.6095,14.6788,184400.0
2008-03-03 12:30:00,14.8,14.8,14.72,14.76,216000.0,14.6689,14.6689,14.5896,14.6293,216000.0
2008-03-03 12:40:00,14.76,14.8,14.7,14.75,219200.0,14.6293,14.6689,14.5698,14.6194,219200.0
2008-03-03 12:50:00,14.75,14.78,14.72,14.74,149600.0,14.6194,14.6491,14.5896,14.6095,149600.0
2008-03-03 13:00:00,14.74,14.79,14.67,14.7,109600.0,14.6095,14.659,14.5401,14.5698,109600.0
2008-03-03 13:10:00,14.7,14.74,14.67,14.68,125600.0,14.5698,14.6095,14.5401,14.55,125600.0
2008-03-03 13:20:00,14.67,14.68,14.64,14.68,61200.0,14.5401,14.55,14.5104,14.55,61200.0
2008-03-03 13:30:00,14.67,14.69,14.62,14.68,115200.0,14.5401,14.5599,14.4905,14.55,115200.0
2008-03-03 13:40:00,14.68,14.69,14.65,14.66,213600.0,14.55,14.5599,14.5203,14.5302,213600.0
2008-03-03 13:50:00,14.65,14.69,14.6,14.64,252000.0,14.5203,14.5599,14.4707,14.5104,252000.0
2008-03-03 14:00:00,14.64,14.69,14.61,14.68,146800.0,14.5104,14.5599,14.4806,14.55,146800.0
2008-03-03 14:10:00,14.68,14.68,14.61,14.63,234400.0,14.55,14.55,14.4806,14.5004,234400.0
2008-03-03 14:20:00,14.63,14.66,14.6,14.64,204800.0,14.5004,14.5302,14.4707,14.5104,204800.0
2008-03-03 14:30:00,14.64,14.69,14.6,14.64,231600.0,14.5104,14.5599,14.4707,14.5104,231600.0
2008-03-03 14:40:00,14.63,14.69,14.59,14.64,303200.0,14.5004,14.5599,14.4608,14.5104,303200.0
2008-03-03 14:50:00,14.63,14.65,14.54,14.55,167200.0,14.5004,14.5203,14.4112,14.4211,167200.0
2008-03-03 15:00:00,14.56,14.64,14.54,14.64,296400.0,14.4311,14.5104,14.4112,14.5104,296400.0
2008-03-03 15:10:00,14.63,14.65,14.59,14.63,138400.0,14.5004,14.5203,14.4608,14.5004,138400.0
2008-03-03 15:20:00,14.63,14.65,14.57,14.59,168800.0,14.5004,14.5203,14.441,14.4608,168800.0
2008-03-03 15:30:00,14.6,14.7,14.59,14.67,227600.0,14.4707,14.5698,14.4608,14.5401,227600.0
2008-03-03 15:40:00,14.67,14.76,14.65,14.75,273600.0,14.5401,14.6293,14.5203,14.6194,273600.0
2008-03-03 15:50:00,14.74,14.78,14.7,14.7,302400.0,14.6095,14.6491,14.5698,14.5698,302400.0
2008-03-04 09:30:00,14.67,14.68,14.39,14.5,319600.0,14.5401,14.55,14.2626,14.3716,319600.0
2008-03-04 09:40:00,14.5,14.68,14.5,14.66,197200.0,14.3716,14.55,14.3716,14.5302,197200.0
2008-03-04 09:50:00,14.66,14.74,14.62,14.72,320000.0,14.5302,14.6095,14.4905,14.5896,320000.0
2008-03-04 10:00:00,14.73,14.75,14.63,14.64,230000.0,14.5996,14.6194,14.5004,14.5104,230000.0
2008-03-04 10:10:00,14.65,14.65,14.5,14.52,154400.0,14.5203,14.5203,14.3716,14.3914,154400.0
2008-03-04 10:20:00,14.52,14.59,14.51,14.56,196400.0,14.3914,14.4608,14.3815,14.4311,196400.0
2008-03-04 10:30:00,14.57,14.58,14.45,14.47,108000.0,14.441,14.4509,14.322,14.3419,108000.0
2008-03-04 10:40:00,14.47,14.52,14.45,14.5,106400.0,14.3419,14.3914,14.322,14.3716,106400.0
2008-03-04 10:50:00,14.49,14.51,14.44,14.46,353200.0,14.3617,14.3815,14.3121,14.3319,353200.0
2008-03-04 11:00:00,14.45,14.46,14.37,14.37,152800.0,14.322,14.3319,14.2427,14.2427,152800.0
2008-03-04 11:10:00,14.37,14.44,14.34,14.43,138800.0,14.2427,14.3121,14.213,14.3022,138800.0
2008-03-04 11:20:00,14.44,14.5,14.38,14.49,274400.0,14.3121,14.3716,14.2527,14.3617,274400.0
2008-03-04 11:30:00,14.49,14.59,14.49,14.59,182000.0,14.3617,14.4608,14.3617,14.4608,182000.0
2008-03-04 11:40:00,14.59,14.62,14.56,14.6,334000.0,14.4608,14.4905,14.4311,14.4707,334000.0
2008-03-04 11:50:00,14.59,14.63,14.54,14.55,88800.0,14.4608,14.5004,14.4112,14.4211,88800.0
2008-03-04 12:00:00,14.55,14.58,14.54,14.58,283200.0,14.4211,14.4509,14.4112,14.4509,283200.0
2008-03-04 12:10:00,14.58,14.64,14.53,14.57,92400.0,14.4509,14.5104,14.4013,14.441,92400.0
2008-03-04 12:20:00,14.57,14.66,14.57,14.63,76800.0,14.441,14.5302,14.441,14.5004,76800.0
2008-03-04 12:30:00,14.63,14.65,14.53,14.53,193600.0,14.5004,14.5203,14.4013,14.4013,193600.0
2008-03-04 12:40:00,14.53,14.61,14.51,14.55,276400.0,14.4013,14.4806,14.3815,14.4211,276400.0
2008-03-04 12:50:00,14.55,14.55,14.46,14.46,99600.0,14.4211,14.4211,14.3319,14.3319,99600.0
2008-03-04 13:00:00,14.47,14.47,14.34,14.43,96800.0,14.3419,14.3419,14.213,14.3022,96800.0
2008-03-04 13:10:00,14.43,14.51,14.42,14.47,224400.0,14.3022,14.3815,14.2923,14.3419,224400.0
2008-03-04 13:20:00,14.47,14.58,14.47,14.49,129200.0,14.3419,14.4509,14.3419,14.3617,129200.0
2008-03-04 13:30:00,14.5,14.51,14.35,14.36,177200.0,14.3716,14.3815,14.2229,14.2328,177200.0
2008-03-04 13:40:00,14.37,14.44,14.37,14.4,122400.0,14.2427,14.3121,14.2427,14.2725,122400.0
2008-03-04 13:50:00,14.4,14.43,14.34,14.37,158800.0,14.2725,14.3022,14.213,14.2427,158800.0
2008-03-04 14:00:00,14.37,14.37,14.28,14.32,150400.0,14.2427,14.2427,14.1535,14.1932,150400.0
2008-03-04 14:10:00,14.32,14.4,14.28,14.4,120800.0,14.1932,14.2725,14.1535,14.2725,120800.0
2008-03-04 14:20:00,14.39,14.45,14.38,14.4,104400.0,14.2626,14.322,14.2527,14.2725,104400.0
2008-03-04 14:30:00,14.39,14.41,14.34,14.37,73600.0,14.2626,14.2824,14.213,14.2427,73600.0
2008-03-04 14:40:00,14.37,14.48,14.37,14.46,139600.0,14.2427,14.3518,14.2427,14.3319,139600.0
2008-03-04 14:50:00,14.46,14.46,14.37,14.42,101200.0,14.3319,14.3319,14.2427,14.2923,101200.0
2008-03-04 15:00:00,14.4,14.52,14.37,14.5,326000.0,14.2725,14.3914,14.2427,14.3716,326000.0
2008-03-04 15:10:00,14.5,14.6,14.49,14.55,178800.0,14.3716,14.4707,14.3617,14.4211,178800.0
2008-03-04 15:20:00,14.55,14.56,14.5,14.51,477200.0,14.4211,14.4311,14.3716,14.3815,477200.0
2008-03-04 15:30:00,14.5,14.58,14.5,14.55,320400.0,14.3716,14.4509,14.3716,14.4211,320400.0
2008-03-04 15:40:00,14.55,14.55,14.46,14.48,567600.0,14.4211,14.4211,14.3319,14.3518,567600.0
2008-03-04 15:50:00,14.47,14.5,14.4,14.49,376000.0,14.3419,14.3716,14.2725,14.3617,376000.0
2008-03-05 09:30:00,14.56,14.72,14.52,14.65,282800.0,14.4311,14.5896,14.3914,14.5203,282800.0
2008-03-05 09:40:00,14.67,14.73,14.58,14.7,331600.0,14.5401,14.5996,14.4509,14.5698,331600.0
2008-03-05 09:50:00,14.72,14.79,14.67,14.74,386400.0,14.5896,14.659,14.5401,14.6095,386400.0
2008-03-05 10:00:00,14.73,14.89,14.7,14.75,606400.0,14.5996,14.7581,14.5698,14.6194,606400.0
2008-03-05 10:10:00,14.75,14.86,14.7,14.77,244000.0,14.6194,14.7284,14.5698,14.6392,244000.0
2008-03-05 10:20:00,14.77,14.78,14.72,14.74,178000.0,14.6392,14.6491,14.5896,14.6095,178000.0
2008-03-05 10:30:00,14.75,14.84,14.73,14.82,265600.0,14.6194,14.7086,14.5996,14.6888,265600.0
2008-03-05 10:40:00,14.81,14.84,14.73,14.74,214000.0,14.6788,14.7086,14.5996,14.6095,214000.0
2008-03-05 10:50:00,14.74,14.77,14.74,14.75,257600.0,14.6095,14.6392,14.6095,14.6194,257600.0
2008-03-05 11:00:00,14.76,14.81,14.75,14.79,80800.0,14.6293,14.6788,14.6194,14.659,80800.0
2008-03-05 11:10:00,14.77,14.78,14.73,14.74,246800.0,14.6392,14.6491,14.5996,14.6095,246800.0
2008-03-05 11:20:00,14.73,14.74,14.51,14.57,491600.0,14.5996,14.6095,14.3815,14.441,491600.0
2008-03-05 11:30:00,14.58,14.64,14.53,14.64,103200.0,14.4509,14.5104,14.4013,14.5104,103200.0
2008-03-05 11:40:00,14.64,14.66,14.61,14.61,283200.0,14.5104,14.5302,14.4806,14.4806,283200.0
2008-03-05 11:50:00,14.63,14.69,14.63,14.66,56400.0,14.5004,14.5599,14.5004,14.5302,56400.0
2008-03-05 12:00:00,14.66,14.77,14.63,14.68,141200.0,14.5302,14.6392,14.5004,14.55,141200.0
2008-03-05 12:10:00,14.68,14.72,14.61,14.63,109200.0,14.55,14.5896,14.4806,14.5004,109200.0
2008-03-05 12:20:00,14.63,14.68,14.63,14.65,64000.0,14.5004,14.55,14.5004,14.5203,64000.0
2008-03-05 12:30:00,14.65,14.69,14.63,14.64,70000.0,14.5203,14.5599,14.5004,14.5104,70000.0
2008-03-05 12:40:00,14.64,14.66,14.62,14.63,68000.0,14.5104,14.5302,14.4905,14.5004,68000.0
2008-03-05 12:50:00,14.63,14.66,14.61,14.63,114800.0,14.5004,14.5302,14.4806,14.5004,114800.0
2008-03-05 13:00:00,14.63,14.64,14.54,14.61,144000.0,14.5004,14.5104,14.4112,14.4806,144000.0
2008-03-05 13:10:00,14.6,14.63,14.48,14.53,220800.0,14.4707,14.5004,14.3518,14.4013,220800.0
2008-03-05 13:20:00,14.51,14.63,14.48,14.56,279200.0,14.3815,14.5004,14.3518,14.4311,279200.0
2008-03-05 13:30:00,14.56,14.57,14.42,14.51,222400.0,14.4311,14.441,14.2923,14.3815,222400.0
2008-03-05 13:40:00,14.52,14.55,14.49,14.5,144400.0,14.3914,14.4211,14.3617,14.3716,144400.0
2008-03-05 13:50:00,14.5,14.54,14.45,14.53,269600.0,14.3716,14.4112,14.322,14.4013,269600.0
2008-03-05 14:00:00,14.53,14.62,14.51,14.61,141600.0,14.4013,14.4905,14.3815,14.4806,141600.0
2008-03-05 14:10:00,14.6,14.69,14.59,14.64,89200.0,14.4707,14.5599,14.4608,14.5104,89200.0
2008-03-05 14:20:00,14.65,14.67,14.59,14.62,84000.0,14.5203,14.5401,14.4608,14.4905,84000.0
2008-03-05 14:30:00,14.62,14.69,14.58,14.67,175600.0,14.4905,14.5599,14.4509,14.5401,175600.0
2008-03-05 14:40:00,14.67,14.88,14.65,14.74,1306400.0,14.5401,14.7482,14.5203,14.6095,1306400.0
2008-03-05 14:50:00,14.74,14.8,14.69,14.71,434800.0,14.6095,14.6689,14.5599,14.5797,434800.0
2008-03-05 15:00:00,14.71,14.76,14.69,14.71,315600.0,14.5797,14.6293,14.5599,14.5797,315600.0
2008-03-05 15:10:00,14.72,14.75,14.69,14.69,338400.0,14.5896,14.6194,14.5599,14.5599,338400.0
2008-03-05 15:20:00,14.69,14.72,14.67,14.7,247200.0,14.5599,14.5896,14.5401,14.5698,247200.0
2008-03-05 15:30:00,14.7,14.78,14.67,14.74,330400.0,14.5698,14.6491,14.5401,14.6095,330400.0
2008-03-05 15:40:00,14.74,14.75,14.67,14.67,233200.0,14.6095,14.6194,14.5401,14.5401,233200.0
2008-03-05 15:50:00,14.68,14.73,14.67,14.71,1483200.0,14.55,14.5996,14.5401,14.5797,1483200.0
2008-03-06 09:30:00,14.7,14.75,14.58,14.6,227200.0,14.5698,14.6194,14.4509,14.4707,227200.0
2008-03-06 09:40:00,14.6,14.72,14.6,14.68,373200.0,14.4707,14.5896,14.4707,14.55,373200.0
2008-03-06 09:50:00,14.67,14.68,14.51,14.55,111200.0,14.5401,14.55,14.3815,14.4211,111200.0
2008-03-06 10:00:00,14.54,14.56,14.46,14.55,185600.0,14.4112,14.4311,14.3319,14.4211,185600.0
2008-03-06 10:10:00,14.54,14.64,14.54,14.58,214400.0,14.4112,14.5104,14.4112,14.4509,214400.0
2008-03-06 10:20:00,14.58,14.72,14.58,14.65,318000.0,14.4509,14.5896,14.4509,14.5203,318000.0
2008-03-06 10:30:00,14.65,14.7,14.62,14.64,170000.0,14.5203,14.5698,14.4905,14.5104,170000.0
2008-03-06 10:40:00,14.65,14.67,14.59,14.65,88800.0,14.5203,14.5401,14.4608,14.5203,88800.0
2008-03-06 10:50:00,14.65,14.69,14.58,14.58,76400.0,14.5203,14.5599,14.4509,14.4509,76400.0
2008-03-06 11:00:00,14.6,14.63,14.52,14.54,542400.0,14.4707,14.5004,14.3914,14.4112,542400.0
2008-03-06 11:10:00,14.53,14.54,14.42,14.47,164400.0,14.4013,14.4112,14.2923,14.3419,164400.0
2008-03-06 11:20:00,14.47,14.48,14.4,14.42,108800.0,14.3419,14.3518,14.2725,14.2923,108800.0
2008-03-06 11:30:00,14.43,14.5,14.42,14.5,87600.0,14.3022,14.3716,14.2923,14.3716,87600.0
2008-03-06 11:40:00,14.5,14.62,14.5,14.62,75600.0,14.3716,14.4905,14.3716,14.4905,75600.0
2008-03-06 11:50:00,14.62,14.62,14.55,14.56,347200.0,14.4905,14.4905,14.4211,14.4311,347200.0
2008-03-06 12:00:00,14.59,14.59,14.47,14.5,52800.0,14.4608,14.4608,14.3419,14.3716,52800.0
2008-03-06 12:10:00,14.5,14.6,14.5,14.6,76000.0,14.3716,14.4707,14.3716,14.4707,76000.0
2008-03-06 12:20:00,14.59,14.63,14.58,14.62,91600.0,14.4608,14.5004,14.4509,14.4905,91600.0
2008-03-06 12:30:00,14.62,14.64,14.61,14.62,44000.0,14.4905,14.5104,14.4806,14.4905,44000.0
2008-03-06 12:40:00,14.62,14.66,14.6,14.63,76800.0,14.4905,14.5302,14.4707,14.5004,76800.0
2008-03-06 12:50:00,14.63,14.66,14.61,14.63,83600.0,14.5004,14.5302,14.4806,14.5004,83600.0
2008-03-06 13:00:00,14.64,14.7,14.64,14.67,86000.0,14.5104,14.5698,14.5104,14.5401,86000.0
2008-03-06 13:10:00,14.68,14.69,14.62,14.63,76400.0,14.55,14.5599,14.4905,14.5004,76400.0
2008-03-06 13:20:00,14.63,14.63,14.6,14.6,48000.0,14.5004,14.5004,14.4707,14.4707,48000.0
2008-03-06 13:30:00,14.59,14.59,14.51,14.53,98000.0,14.4608,14.4608,14.3815,14.4013,98000.0
2008-03-06 13:40:00,14.53,14.53,14.46,14.5,115200.0,14.4013,14.4013,14.3319,14.3716,115200.0
2008-03-06 13:50:00,14.49,14.51,14.46,14.47,85600.0,14.3617,14.3815,14.3319,14.3419,85600.0
2008-03-06 14:00:00,14.47,14.56,14.46,14.55,102000.0,14.3419,14.4311,14.3319,14.4211,102000.0
2008-03-06 14:10:00,14.55,14.58,14.53,14.53,62000.0,14.4211,14.4509,14.4013,14.4013,62000.0
2008-03-06 14:20:00,14.54,14.54,14.46,14.48,82000.0,14.4112,14.4112,14.3319,14.3518,82000.0
2008-03-06 14:30:00,14.49,14.55,14.48,14.54,63200.0,14.3617,14.4211,14.3518,14.4112,63200.0
2008-03-06 14:40:00,14.56,14.58,14.52,14.56,111200.0,14.4311,14.4509,14.3914,14.4311,111200.0
2008-03-06 14:50:00,14.56,14.56,14.51,14.51,65200.0,14.4311,14.4311,14.3815,14.3815,65200.0
2008-03-06 15:00:00,14.51,14.51,14.44,14.45,114800.0,14.3815,14.3815,14.3121,14.322,114800.0
2008-03-06 15:10:00,14.45,14.52,14.42,14.52,123200.0,14.322,14.3914,14.2923,14.3914,123200.0
2008-03-06 15:20:00,14.52,14.53,14.43,14.46,284400.0,14.3914,14.4013,14.3022,14.3319,284400.0
2008-03-06 15:30:00,14.46,14.48,14.37,14.38,143600.0,14.3319,14.3518,14.2427,14.2527,143600.0
2008-03-06 15:40:00,14.38,14.52,14.36,14.5,276000.0,14.2527,14.3914,14.2328,14.3716,276000.0
2008-03-06 15:50:00,14.5,14.52,14.37,14.39,753600.0,14.3716,14.3914,14.2427,14.2626,753600.0
2008-03-07 09:30:00,14.18,14.29,13.94,14.24,414400.0,14.0544,14.1635,13.8166,14.1139,414400.0
2008-03-07 09:40:00,14.25,14.41,14.11,14.4,192800.0,14.1238,14.2824,13.985,14.2725,192800.0
2008-03-07 09:50:00,14.38,14.58,14.38,14.51,350800.0,14.2527,14.4509,14.2527,14.3815,350800.0
2008-03-07 10:00:00,14.51,14.58,14.43,14.47,269200.0,14.3815,14.4509,14.3022,14.3419,269200.0
2008-03-07 10:10:00,14.47,14.52,14.44,14.47,110000.0,14.3419,14.3914,14.3121,14.3419,110000.0
2008-03-07 10:20:00,14.5,14.5,14.36,14.42,294000.0,14.3716,14.3716,14.2328,14.2923,294000.0
2008-03-07 10:30:00,14.43,14.44,14.38,14.41,235200.0,14.3022,14.3121,14.2527,14.2824,235200.0
2008-03-07 10:40:00,14.4,14.45,14.37,14.38,178800.0,14.2725,14.322,14.2427,14.2527,178800.0
2008-03-07 10:50:00,14.4,14.4,14.3,14.36,285600.0,14.2725,14.2725,14.1734,14.2328,285600.0
2008-03-07 11:00:00,14.36,14.39,14.34,14.38,109200.0,14.2328,14.2626,14.213,14.2527,109200.0
2008-03-07 11:10:00,14.38,14.4,14.34,14.34,181600.0,14.2527,14.2725,14.213,14.213,181600.0
2008-03-07 11:20:00,14.34,14.34,14.25,14.26,62400.0,14.213,14.213,14.1238,14.1337,62400.0
2008-03-07 11:30:00,14.26,14.28,14.24,14.27,81200.0,14.1337,14.1535,14.1139,14.1436,81200.0
2008-03-07 11:40:00,14.27,14.28,14.22,14.26,174000.0,14.1436,14.1535,14.0941,14.1337,174000.0
2008-03-07 11:50:00,14.27,14.27,14.22,14.23,67200.0,14.1436,14.1436,14.0941,14.104,67200.0
2008-03-07 12:00:00,14.22,14.29,14.21,14.25,185200.0,14.0941,14.1635,14.0842,14.1238,185200.0
2008-03-07 12:10:00,14.25,14.26,14.07,14.07,173600.0,14.1238,14.1337,13.9454,13.9454,173600.0
2008-03-07 12:20:00,14.08,14.19,14.06,14.09,156800.0,13.9553,14.0643,13.9355,13.9652,156800.0
2008-03-07 12:30:00,14.1,14.1,13.99,14.01,144800.0,13.9751,13.9751,13.8661,13.8859,144800.0
2008-03-07 12:40:00,14.01,14.04,13.99,14.04,157600.0,13.8859,13.9157,13.8661,13.9157,157600.0
2008-03-07 12:50:00,14.04,14.06,14.03,14.04,102800.0,13.9157,13.9355,13.9058,13.9157,102800.0
2008-03-07 13:00:00,14.03,14.03,13.99,14.01,102000.0,13.9058,13.9058,13.8661,13.8859,102000.0
2008-03-07 13:10:00,14.01,14.01,13.94,13.95,175600.0,13.8859,13.8859,13.8166,13.8265,175600.0
2008-03-07 13:20:00,13.96,14.02,13.95,14.02,78000.0,13.8364,13.8958,13.8265,13.8958,78000.0
2008-03-07 13:30:00,14.02,14.03,13.95,13.97,74000.0,13.8958,13.9058,13.8265,13.8463,74000.0
2008-03-07 13:40:00,13.97,14.0,13.91,13.99,138400.0,13.8463,13.876,13.7868,13.8661,138400.0
2008-03-07 13:50:00,13.98,14.03,13.96,14.03,107600.0,13.8562,13.9058,13.8364,13.9058,107600.0
2008-03-07 14:00:00,14.02,14.11,14.0,14.09,116000.0,13.8958,13.985,13.876,13.9652,116000.0
2008-03-07 14:10:00,14.09,14.11,14.04,14.06,66400.0,13.9652,13.985,13.9157,13.9355,66400.0
2008-03-07 14:20:00,14.05,14.07,13.99,14.07,84400.0,13.9256,13.9454,13.8661,13.9454,84400.0
2008-03-07 14:30:00,14.06,14.09,14.04,14.07,129200.0,13.9355,13.9652,13.9157,13.9454,129200.0
2008-03-07 14:40:00,14.09,14.13,14.05,14.11,145600.0,13.9652,14.0049,13.9256,13.985,145600.0
2008-03-07 14:50:00,14.1,14.2,14.07,14.15,208400.0,13.9751,14.0742,13.9454,14.0247,208400.0
2008-03-07 15:00:00,14.17,14.22,14.12,14.16,340800.0,14.0445,14.0941,13.995,14.0346,340800.0
2008-03-07 15:10:00,14.16,14.25,14.15,14.17,290000.0,14.0346,14.1238,14.0247,14.0445,290000.0
2008-03-07 15:20:00,14.17,14.24,14.13,14.18,256800.0,14.0445,14.1139,14.0049,14.0544,256800.0
2008-03-07 15:30:00,14.17,14.21,14.09,14.18,132800.0,14.0445,14.0842,13.9652,14.0544,132800.0
2008-03-07 15:40:00,14.18,14.23,14.15,14.16,208400.0,14.0544,14.104,14.0247,14.0346,208400.0
2008-03-07 15:50:00,14.15,14.24,14.13,14.17,265600.0,14.0247,14.1139,14.0049,14.0445,265600.0
2008-03-10 09:30:00,14.29,14.29,14.08,14.12,96800.0,14.1635,14.1635,13.9553,13.995,96800.0
2008-03-10 09:40:00,14.12,14.12,14.06,14.08,168000.0,13.995,13.995,13.9355,13.9553,168000.0
2008-03-10 09:50:00,14.07,14.1,14.02,14.06,80000.0,13.9454,13.9751,13.8958,13.9355,80000.0
2008-03-10 10:00:00,14.05,14.12,14.05,14.08,123200.0,13.9256,13.995,13.9256,13.9553,123200.0
2008-03-10 10:10:00,14.07,14.13,14.06,14.06,90400.0,13.9454,14.0049,13.9355,13.9355,90400.0
2008-03-10 10:20:00,14.06,14.06,14.0,14.04,90000.0,13.9355,13.9355,13.876,13.9157,90000.0
2008-03-10 10:30:00,14.05,14.18,14.03,14.12,73200.0,13.9256,14.0544,13.9058,13.995,73200.0
2008-03-10 10:40:00,14.13,14.36,14.12,14.35,158000.0,14.0049,14.2328,13.995,14.2229,158000.0
2008-03-10 10:50:00,14.33,14.45,14.3,14.31,196400.0,14.2031,14.322,14.1734,14.1833,196400.0
2008-03-10 11:00:00,14.31,14.37,14.26,14.27,132400.0,14.1833,14.2427,14.1337,14.1436,132400.0
2008-03-10 11:10:00,14.24,14.29,14.13,14.14,142800.0,14.1139,14.1635,14.0049,14.0148,142800.0
2008-03-10 11:20:00,14.14,14.14,14.07,14.11,138800.0,14.0148,14.0148,13.9454,13.985,138800.0
2008-03-10 11:30:00,14.11,14.13,14.03,14.04,94400.0,13.985,14.0049,13.9058,13.9157,94400.0
2008-03-10 11:40:00,14.02,14.03,13.93,13.94,215600.0,13.8958,13.9058,13.8066,13.8166,215600.0
2008-03-10 11:50:00,13.95,13.96,13.84,13.92,147600.0,13.8265,13.8364,13.7174,13.7967,147600.0
2008-03-10 12:00:00,13.93,14.05,13.92,14.02,115600.0,13.8066,13.9256,13.7967,13.8958,115600.0
2008-03-10 12:10:00,14.03,14.04,13.97,13.99,26800.0,13.9058,13.9157,13.8463,13.8661,26800.0
2008-03-10 12:20:00,13.99,14.02,13.89,13.9,35600.0,13.8661,13.8958,13.767,13.7769,35600.0
2008-03-10 12:30:00,13.9,14.0,13.9,14.0,22400.0,13.7769,13.876,13.7769,13.876,22400.0
2008-03-10 12:40:00,14.0,14.04,13.97,14.03,50800.0,13.876,13.9157,13.8463,13.9058,50800.0
2008-03-10 12:50:00,14.03,14.09,14.03,14.06,53600.0,13.9058,13.9652,13.9058,13.9355,53600.0
2008-03-10 13:00:00,14.06,14.09,14.04,14.08,48400.0,13.9355,13.9652,13.9157,13.9553,48400.0
2008-03-10 13:10:00,14.08,14.09,14.05,14.07,25600.0,13.9553,13.9652,13.9256,13.9454,25600.0
2008-03-10 13:20:00,14.06,14.06,14.03,14.05,47600.0,13.9355,13.9355,13.9058,13.9256,47600.0
2008-03-10 13:30:00,14.05,14.07,14.02,14.03,76400.0,13.9256,13.9454,13.8958,13.9058,76400.0
2008-03-10 13:40:00,14.03,14.05,13.97,13.97,76400.0,13.9058,13.9256,13.8463,13.8463,76400.0
2008-03-10 13:50:00,13.97,13.99,13.89,13.89,72400.0,13.8463,13.8661,13.767,13.767,72400.0
2008-03-10 14:00:00,13.9,13.91,13.88,13.9,68400.0,13.7769,13.7868,13.7571,13.7769,68400.0
2008-03-10 14:10:00,13.9,13.99,13.9,13.96,70400.0,13.7769,13.8661,13.7769,13.8364,70400.0
2008-03-10 14:20:00,13.96,13.97,13.89,13.94,81200.0,13.8364,13.8463,13.767,13.8166,81200.0
2008-03-10 14:30:00,13.93,14.03,13.9,14.0,59200.0,13.8066,13.9058,13.7769,13.876,59200.0
2008-03-10 14:40:00,14.0,14.03,13.99,14.02,70000.0,13.876,13.9058,13.8661,13.8958,70000.0
2008-03-10 14:50:00,14.02,14.03,13.96,13.97,66800.0,13.8958,13.9058,13.8364,13.8463,66800.0
2008-03-10 15:00:00,13.97,14.01,13.92,13.92,98000.0,13.8463,13.8859,13.7967,13.7967,98000.0
2008-03-10 15:10:00,13.92,13.93,13.85,13.92,218000.0,13.7967,13.8066,13.7273,13.7967,218000.0
2008-03-10 15:20:00,13.92,14.06,13.89,14.05,215600.0,13.7967,13.9355,13.767,13.9256,215600.0
2008-03-10 15:30:00,14.05,14.05,13.97,14.0,290000.0,13.9256,13.9256,13.8463,13.876,290000.0
2008-03-10 15:40:00,14.0,14.05,13.99,14.01,365200.0,13.876,13.9256,13.8661,13.8859,365200.0
2008-03-10 15:50:00,14.01,14.01,13.98,13.99,556800.0,13.8859,13.8859,13.8562,13.8661,556800.0
2008-03-11 09:30:00,14.27,14.65,14.22,14.62,556000.0,14.1436,14.5203,14.0941,14.4905,556000.0
2008-03-11 09:40:00,14.63,14.67,14.53,14.54,292800.0,14.5004,14.5401,14.4013,14.4112,292800.0
2008-03-11 09:50:00,14.53,14.54,14.4,14.46,206400.0,14.4013,14.4112,14.2725,14.3319,206400.0
2008-03-11 10:00:00,14.47,14.49,14.43,14.44,184800.0,14.3419,14.3617,14.3022,14.3121,184800.0
2008-03-11 10:10:00,14.43,14.45,14.41,14.41,116800.0,14.3022,14.322,14.2824,14.2824,116800.0
2008-03-11 10:20:00,14.43,14.47,14.41,14.46,92800.0,14.3022,14.3419,14.2824,14.3319,92800.0
2008-03-11 10:30:00,14.46,14.49,14.34,14.35,153600.0,14.3319,14.3617,14.213,14.2229,153600.0
2008-03-11 10:40:00,14.34,14.4,14.34,14.4,101600.0,14.213,14.2725,14.213,14.2725,101600.0
2008-03-11 10:50:00,14.4,14.43,14.39,14.41,126000.0,14.2725,14.3022,14.2626,14.2824,126000.0
2008-03-11 11:00:00,14.42,14.49,14.42,14.44,445600.0,14.2923,14.3617,14.2923,14.3121,445600.0
2008-03-11 11:10:00,14.44,14.45,14.41,14.42,634800.0,14.3121,14.322,14.2824,14.2923,634800.0
2008-03-11 11:20:00,14.42,14.45,14.42,14.42,87200.0,14.2923,14.322,14.2923,14.2923,87200.0
2008-03-11 11:30:00,14.43,14.47,14.42,14.45,108000.0,14.3022,14.3419,14.2923,14.322,108000.0
2008-03-11 11:40:00,14.44,14.45,14.38,14.4,115600.0,14.3121,14.322,14.2527,14.2725,115600.0
2008-03-11 11:50:00,14.41,14.41,14.32,14.38,166800.0,14.2824,14.2824,14.1932,14.2527,166800.0
2008-03-11 12:00:00,14.38,14.4,14.35,14.39,110400.0,14.2527,14.2725,14.2229,14.2626,110400.0
2008-03-11 12:10:00,14.4,14.4,14.23,14.26,269600.0,14.2725,14.2725,14.104,14.1337,269600.0
2008-03-11 12:20:00,14.25,14.26,14.19,14.19,90400.0,14.1238,14.1337,14.0643,14.0643,90400.0
2008-03-11 12:30:00,14.21,14.21,14.12,14.15,159200.0,14.0842,14.0842,13.995,14.0247,159200.0
2008-03-11 12:40:00,14.13,14.13,14.03,14.03,212800.0,14.0049,14.0049,13.9058,13.9058,212800.0
2008-03-11 12:50:00,14.03,14.03,13.98,14.0,128400.0,13.9058,13.9058,13.8562,13.876,128400.0
2008-03-11 13:00:00,14.01,14.04,13.98,14.02,124400.0,13.8859,13.9157,13.8562,13.8958,124400.0
2008-03-11 13:10:00,14.03,14.11,14.02,14.11,132800.0,13.9058,13.985,13.8958,13.985,132800.0
2008-03-11 13:20:00,14.11,14.15,14.09,14.15,153200.0,13.985,14.0247,13.9652,14.0247,153200.0
2008-03-11 13:30:00,14.15,14.18,14.1,14.13,115200.0,14.0247,14.0544,13.9751,14.0049,115200.0
2008-03-11 13:40:00,14.11,14.15,14.08,14.1,78400.0,13.985,14.0247,13.9553,13.9751,78400.0
2008-03-11 13:50:00,14.1,14.21,14.1,14.21,116400.0,13.9751,14.0842,13.9751,14.0842,116400.0
2008-03-11 14:00:00,14.21,14.28,14.21,14.26,131600.0,14.0842,14.1535,14.0842,14.1337,131600.0
2008-03-11 14:10:00,14.26,14.28,14.18,14.27,71200.0,14.1337,14.1535,14.0544,14.1436,71200.0
2008-03-11 14:20:00,14.27,14.28,14.22,14.28,57200.0,14.1436,14.1535,14.0941,14.1535,57200.0
2008-03-11 14:30:00,14.26,14.3,14.24,14.29,205200.0,14.1337,14.1734,14.1139,14.1635,205200.0
2008-03-11 14:40:00,14.29,14.36,14.29,14.36,106800.0,14.1635,14.2328,14.1635,14.2328,106800.0
2008-03-11 14:50:00,14.35,14.49,14.35,14.44,256400.0,14.2229,14.3617,14.2229,14.3121,256400.0
2008-03-11 15:00:00,14.44,14.47,14.32,14.4,533600.0,14.3121,14.3419,14.1932,14.2725,533600.0
2008-03-11 15:10:00,14.38,14.43,14.35,14.42,121200.0,14.2527,14.3022,14.2229,14.2923,121200.0
2008-03-11 15:20:00,14.42,14.52,14.41,14.5,206800.0,14.2923,14.3914,14.2824,14.3716,206800.0
2008-03-11 15:30:00,14.51,14.52,14.39,14.4,244400.0,14.3815,14.3914,14.2626,14.2725,244400.0
2008-03-11 15:40:00,14.4,14.54,14.4,14.53,333200.0,14.2725,14.4112,14.2725,14.4013,333200.0
2008-03-11 15:50:00,14.53,14.64,14.48,14.64,456800.0,14.4013,14.5104,14.3518,14.5104,456800.0
2008-03-12 09:30:00,14.65,14.74,14.45,14.74,541200.0,14.5203,14.6095,14.322,14.6095,541200.0
2008-03-12 09:40:00,14.71,14.75,14.58,14.65,129600.0,14.5797,14.6194,14.4509,14.5203,129600.0
2008-03-12 09:50:00,14.66,14.67,14.54,14.65,106400.0,14.5302,14.5401,14.4112,14.5203,106400.0
2008-03-12 10:00:00,14.65,14.65,14.52,14.54,105200.0,14.5203,14.5203,14.3914,14.4112,105200.0
2008-03-12 10:10:00,14.53,14.61,14.5,14.6,65200.0,14.4013,14.4806,14.3716,14.4707,65200.0
2008-03-12 10:20:00,14.6,14.61,14.54,14.55,92800.0,14.4707,14.4806,14.4112,14.4211,92800.0
2008-03-12 10:30:00,14.55,14.61,14.53,14.56,108400.0,14.4211,14.4806,14.4013,14.4311,108400.0
2008-03-12 10:40:00,14.55,14.78,14.55,14.67,1051600.0,14.4211,14.6491,14.4211,14.5401,1051600.0
2008-03-12 10:50:00,14.67,15.06,14.65,14.86,1318400.0,14.5401,14.9266,14.5203,14.7284,1318400.0
2008-03-12 11:00:00,14.86,14.97,14.79,14.85,838800.0,14.7284,14.8374,14.659,14.7185,838800.0
2008-03-12 11:10:00,14.86,14.95,14.81,14.81,211200.0,14.7284,14.8176,14.6788,14.6788,211200.0
2008-03-12 11:20:00,14.83,14.83,14.76,14.8,100800.0,14.6987,14.6987,14.6293,14.6689,100800.0
2008-03-12 11:30:00,14.79,14.8,14.76,14.77,98400.0,14.659,14.6689,14.6293,14.6392,98400.0
2008-03-12 11:40:00,14.77,14.84,14.74,14.74,88000.0,14.6392,14.7086,14.6095,14.6095,88000.0
2008-03-12 11:50:00,14.74,14.76,14.7,14.74,81600.0,14.6095,14.6293,14.5698,14.6095,81600.0
2008-03-12 12:00:00,14.74,14.75,14.73,14.74,65600.0,14.6095,14.6194,14.5996,14.6095,65600.0
2008-03-12 12:10:00,14.74,14.74,14.7,14.72,49600.0,14.6095,14.6095,14.5698,14.5896,49600.0
2008-03-12 12:20:00,14.72,14.75,14.69,14.73,116800.0,14.5896,14.6194,14.5599,14.5996,116800.0
2008-03-12 12:30:00,14.73,14.77,14.7,14.74,87200.0,14.5996,14.6392,14.5698,14.6095,87200.0
2008-03-12 12:40:00,14.74,14.76,14.69,14.71,123600.0,14.6095,14.6293,14.5599,14.5797,123600.0
2008-03-12 12:50:00,14.71,14.75,14.63,14.65,255600.0,14.5797,14.6194,14.5004,14.5203,255600.0
2008-03-12 13:00:00,14.66,14.68,14.63,14.64,120000.0,14.5302,14.55,14.5004,14.5104,120000.0
2008-03-12 13:10:00,14.64,14.69,14.63,14.69,101200.0,14.5104,14.5599,14.5004,14.5599,101200.0
2008-03-12 13:20:00,14.69,14.74,14.69,14.73,52800.0,14.5599,14.6095,14.5599,14.5996,52800.0
2008-03-12 13:30:00,14.72,14.8,14.72,14.78,114400.0,14.5896,14.6689,14.5896,14.6491,114400.0
2008-03-12 13:40:00,14.76,14.77,14.71,14.74,87600.0,14.6293,14.6392,14.5797,14.6095,87600.0
2008-03-12 13:50:00,14.74,14.76,14.63,14.63,139600.0,14.6095,14.6293,14.5004,14.5004,139600.0
2008-03-12 14:00:00,14.63,14.7,14.59,14.61,92400.0,14.5004,14.5698,14.4608,14.4806,92400.0
2008-03-12 14:10:00,14.61,14.68,14.59,14.64,146800.0,14.4806,14.55,14.4608,14.5104,146800.0
2008-03-12 14:20:00,14.64,14.69,14.61,14.62,85200.0,14.5104,14.5599,14.4806,14.4905,85200.0
2008-03-12 14:30:00,14.61,14.65,14.6,14.61,238800.0,14.4806,14.5203,14.4707,14.4806,238800.0
2008-03-12 14:40:00,14.61,14.69,14.61,14.67,104400.0,14.4806,14.5599,14.4806,14.5401,104400.0
2008-03-12 14:50:00,14.66,14.7,14.64,14.66,127600.0,14.5302,14.5698,14.5104,14.5302,127600.0
2008-03-12 15:00:00,14.65,14.67,14.6,14.64,178000.0,14.5203,14.5401,14.4707,14.5104,178000.0
2008-03-12 15:10:00,14.63,14.69,14.58,14.62,203200.0,14.5004,14.5599,14.4509,14.4905,203200.0
2008-03-12 15:20:00,14.63,14.66,14.58,14.59,203600.0,14.5004,14.5302,14.4509,14.4608,203600.0
2008-03-12 15:30:00,14.6,14.65,14.48,14.48,380800.0,14.4707,14.5203,14.3518,14.3518,380800.0
2008-03-12 15:40:00,14.48,14.51,14.41,14.45,310000.0,14.3518,14.3815,14.2824,14.322,310000.0
2008-03-12 15:50:00,14.45,14.59,14.44,14.53,538800.0,14.322,14.4608,14.3121,14.4013,538800.0
2008-03-13 09:30:00,14.42,14.42,14.11,14.36,244000.0,14.2923,14.2923,13.985,14.2328,244000.0
2008-03-13 09:40:00,14.38,14.5,14.36,14.47,196000.0,14.2527,14.3716,14.2328,14.3419,196000.0
2008-03-13 09:50:00,14.49,14.53,14.36,14.4,498000.0,14.3617,14.4013,14.2328,14.2725,498000.0
2008-03-13 10:00:00,14.4,14.45,14.3,14.44,133200.0,14.2725,14.322,14.1734,14.3121,133200.0
2008-03-13 10:10:00,14.44,14.46,14.32,14.33,158400.0,14.3121,14.3319,14.1932,14.2031,158400.0
2008-03-13 10:20:00,14.33,14.36,14.25,14.3,166000.0,14.2031,14.2328,14.1238,14.1734,166000.0
2008-03-13 10:30:00,14.3,14.33,14.1,14.12,184800.0,14.1734,14.2031,13.9751,13.995,184800.0
2008-03-13 10:40:00,14.13,14.13,14.06,14.12,155200.0,14.0049,14.0049,13.9355,13.995,155200.0
2008-03-13 10:50:00,14.11,14.22,14.1,14.18,160000.0,13.985,14.0941,13.9751,14.0544,160000.0
2008-03-13 11:00:00,14.17,14.37,14.16,14.37,107200.0,14.0445,14.2427,14.0346,14.2427,107200.0
2008-03-13 11:10:00,14.37,14.44,14.36,14.4,145600.0,14.2427,14.3121,14.2328,14.2725,145600.0
2008-03-13 11:20:00,14.4,14.53,14.39,14.49,171200.0,14.2725,14.4013,14.2626,14.3617,171200.0
2008-03-13 11:30:00,14.47,14.5,14.4,14.49,112800.0,14.3419,14.3716,14.2725,14.3617,112800.0
2008-03-13 11:40:00,14.49,14.53,14.39,14.41,101600.0,14.3617,14.4013,14.2626,14.2824,101600.0
2008-03-13 11:50:00,14.4,14.46,14.39,14.44,117600.0,14.2725,14.3319,14.2626,14.3121,117600.0
2008-03-13 12:00:00,14.44,14.49,14.44,14.48,118800.0,14.3121,14.3617,14.3121,14.3518,118800.0
2008-03-13 12:10:00,14.47,14.48,14.4,14.43,67200.0,14.3419,14.3518,14.2725,14.3022,67200.0
2008-03-13 12:20:00,14.43,14.44,14.33,14.42,57600.0,14.3022,14.3121,14.2031,14.2923,57600.0
2008-03-13 12:30:00,14.4,14.45,14.4,14.45,81200.0,14.2725,14.322,14.2725,14.322,81200.0
2008-03-13 12:40:00,14.45,14.47,14.38,14.41,72800.0,14.322,14.3419,14.2527,14.2824,72800.0
2008-03-13 12:50:00,14.42,14.54,14.42,14.53,112800.0,14.2923,14.4112,14.2923,14.4013,112800.0
2008-03-13 13:00:00,14.53,14.61,14.5,14.59,235200.0,14.4013,14.4806,14.3716,14.4608,235200.0
2008-03-13 13:10:00,14.59,14.63,14.57,14.63,103600.0,14.4608,14.5004,14.441,14.5004,103600.0
2008-03-13 13:20:00,14.63,14.68,14.6,14.65,168800.0,14.5004,14.55,14.4707,14.5203,168800.0
2008-03-13 13:30:00,14.67,14.72,14.63,14.7,161600.0,14.5401,14.5896,14.5004,14.5698,161600.0
2008-03-13 13:40:00,14.69,14.72,14.62,14.62,128400.0,14.5599,14.5896,14.4905,14.4905,128400.0
2008-03-13 13:50:00,14.63,14.79,14.62,14.79,576000.0,14.5004,14.659,14.4905,14.659,576000.0
2008-03-13 14:00:00,14.79,14.84,14.72,14.72,232400.0,14.659,14.7086,14.5896,14.5896,232400.0
2008-03-13 14:10:00,14.73,14.79,14.65,14.67,368800.0,14.5996,14.659,14.5203,14.5401,368800.0
2008-03-13 14:20:00,14.69,14.73,14.67,14.68,89600.0,14.5599,14.5996,14.5401,14.55,89600.0
2008-03-13 14:30:00,14.68,14.68,14.57,14.61,194400.0,14.55,14.55,14.441,14.4806,194400.0
2008-03-13 14:40:00,14.6,14.68,14.58,14.68,85600.0,14.4707,14.55,14.4509,14.55,85600.0
2008-03-13 14:50:00,14.67,14.77,14.65,14.77,119200.0,14.5401,14.6392,14.5203,14.6392,119200.0
2008-03-13 15:00:00,14.78,14.81,14.7,14.78,150000.0,14.6491,14.6788,14.5698,14.6491,150000.0
2008-03-13 15:10:00,14.78,14.88,14.75,14.85,465200.0,14.6491,14.7482,14.6194,14.7185,465200.0
2008-03-13 15:20:00,14.86,14.89,14.8,14.84,179200.0,14.7284,14.7581,14.6689,14.7086,179200.0
2008-03-13 15:30:00,14.85,14.9,14.79,14.87,221600.0,14.7185,14.768,14.659,14.7383,221600.0
2008-03-13 15:40:00,14.87,14.9,14.78,14.78,376800.0,14.7383,14.768,14.6491,14.6491,376800.0
2008-03-13 15:50:00,14.77,14.83,14.72,14.74,520800.0,14.6392,14.6987,14.5896,14.6095,520800.0
2008-03-14 09:30:00,14.9,15.0,14.85,14.88,123600.0,14.768,14.8672,14.7185,14.7482,123600.0
2008-03-14 09:40:00,14.9,14.9,14.5,14.6,186800.0,14.768,14.768,14.3716,14.4707,186800.0
2008-03-14 09:50:00,14.55,14.63,14.38,14.6,399600.0,14.4211,14.5004,14.2527,14.4707,399600.0
2008-03-14 10:00:00,14.6,14.73,14.35,14.66,353200.0,14.4707,14.5996,14.2229,14.5302,353200.0
2008-03-14 10:10:00,14.63,14.76,14.63,14.68,150800.0,14.5004,14.6293,14.5004,14.55,150800.0
2008-03-14 10:20:00,14.71,14.71,14.5,14.56,167600.0,14.5797,14.5797,14.3716,14.4311,167600.0
2008-03-14 10:30:00,14.55,14.62,14.51,14.54,122000.0,14.4211,14.4905,14.3815,14.4112,122000.0
2008-03-14 10:40:00,14.54,14.63,14.48,14.6,120400.0,14.4112,14.5004,14.3518,14.4707,120400.0
2008-03-14 10:50:00,14.63,14.66,14.57,14.57,99200.0,14.5004,14.5302,14.441,14.441,99200.0
2008-03-14 11:00:00,14.59,14.61,14.5,14.61,47200.0,14.4608,14.4806,14.3716,14.4806,47200.0
2008-03-14 11:10:00,14.59,14.61,14.55,14.61,268400.0,14.4608,14.4806,14.4211,14.4806,268400.0
2008-03-14 11:20:00,14.6,14.6,14.49,14.52,128000.0,14.4707,14.4707,14.3617,14.3914,128000.0
2008-03-14 11:30:00,14.52,14.56,14.51,14.54,186400.0,14.3914,14.4311,14.3815,14.4112,186400.0
2008-03-14 11:40:00,14.55,14.66,14.55,14.63,192000.0,14.4211,14.5302,14.4211,14.5004,192000.0
2008-03-14 11:50:00,14.63,14.66,14.6,14.61,170800.0,14.5004,14.5302,14.4707,14.4806,170800.0
2008-03-14 12:00:00,14.63,14.64,14.6,14.6,125200.0,14.5004,14.5104,14.4707,14.4707,125200.0
2008-03-14 12:10:00,14.61,14.63,14.58,14.6,113600.0,14.4806,14.5004,14.4509,14.4707,113600.0
2008-03-14 12:20:00,14.6,14.63,14.57,14.59,171200.0,14.4707,14.5004,14.441,14.4608,171200.0
2008-03-14 12:30:00,14.58,14.63,14.56,14.58,146400.0,14.4509,14.5004,14.4311,14.4509,146400.0
2008-03-14 12:40:00,14.58,14.64,14.56,14.63,234400.0,14.4509,14.5104,14.4311,14.5004,234400.0
2008-03-14 12:50:00,14.63,14.67,14.58,14.59,130800.0,14.5004,14.5401,14.4509,14.4608,130800.0
2008-03-14 13:00:00,14.6,14.6,14.49,14.52,525600.0,14.4707,14.4707,14.3617,14.3914,525600.0
2008-03-14 13:10:00,14.52,14.56,14.5,14.54,87600.0,14.3914,14.4311,14.3716,14.4112,87600.0
2008-03-14 13:20:00,14.54,14.55,14.5,14.53,232800.0,14.4112,14.4211,14.3716,14.4013,232800.0
2008-03-14 13:30:00,14.53,14.54,14.51,14.52,94800.0,14.4013,14.4112,14.3815,14.3914,94800.0
2008-03-14 13:40:00,14.52,14.58,14.51,14.54,94800.0,14.3914,14.4509,14.3815,14.4112,94800.0
2008-03-14 13:50:00,14.53,14.54,14.49,14.5,228800.0,14.4013,14.4112,14.3617,14.3716,228800.0
2008-03-14 14:00:00,14.47,14.52,14.46,14.46,292000.0,14.3419,14.3914,14.3319,14.3319,292000.0
2008-03-14 14:10:00,14.47,14.47,14.42,14.42,116000.0,14.3419,14.3419,14.2923,14.2923,116000.0
2008-03-14 14:20:00,14.42,14.42,14.34,14.35,160400.0,14.2923,14.2923,14.213,14.2229,160400.0
2008-03-14 14:30:00,14.35,14.39,14.31,14.35,123200.0,14.2229,14.2626,14.1833,14.2229,123200.0
2008-03-14 14:40:00,14.36,14.49,14.36,14.4,68800.0,14.2328,14.3617,14.2328,14.2725,68800.0
2008-03-14 14:50:00,14.42,14.42,14.35,14.41,119600.0,14.2923,14.2923,14.2229,14.2824,119600.0
2008-03-14 15:00:00,14.38,14.46,14.37,14.45,181600.0,14.2527,14.3319,14.2427,14.322,181600.0
2008-03-14 15:10:00,14.46,14.63,14.45,14.59,249600.0,14.3319,14.5004,14.322,14.4608,249600.0
2008-03-14 15:20:00,14.6,14.6,14.55,14.55,233600.0,14.4707,14.4707,14.4211,14.4211,233600.0
2008-03-14 15:30:00,14.56,14.57,14.48,14.52,516800.0,14.4311,14.441,14.3518,14.3914,516800.0
2008-03-14 15:40:00,14.52,14.53,14.46,14.48,348000.0,14.3914,14.4013,14.3319,14.3518,348000.0
2008-03-14 15:50:00,14.47,14.52,14.42,14.47,354400.0,14.3419,14.3914,14.2923,14.3419,354400.0
2008-03-17 09:30:00,14.08,14.08,13.96,13.98,298800.0,13.9553,13.9553,13.8364,13.8562,298800.0
2008-03-17 09:40:00,13.98,14.0,13.94,13.98,620400.0,13.8562,13.876,13.8166,13.8562,620400.0
2008-03-17 09:50:00,13.98,14.12,13.98,14.12,490400.0,13.8562,13.995,13.8562,13.995,490400.0
2008-03-17 10:00:00,14.11,14.23,14.06,14.19,610400.0,13.985,14.104,13.9355,14.0643,610400.0
2008-03-17 10:10:00,14.19,14.29,14.16,14.22,487600.0,14.0643,14.1635,14.0346,14.0941,487600.0
2008-03-17 10:20:00,14.21,14.21,14.09,14.16,354800.0,14.0842,14.0842,13.9652,14.0346,354800.0
2008-03-17 10:30:00,14.18,14.2,14.11,14.14,308800.0,14.0544,14.0742,13.985,14.0148,308800.0
2008-03-17 10:40:00,14.15,14.2,14.1,14.13,268000.0,14.0247,14.0742,13.9751,14.0049,268000.0
2008-03-17 10:50:00,14.13,14.22,14.1,14.13,282400.0,14.0049,14.0941,13.9751,14.0049,282400.0
2008-03-17 11:00:00,14.13,14.15,14.09,14.13,119600.0,14.0049,14.0247,13.9652,14.0049,119600.0
2008-03-17 11:10:00,14.12,14.17,14.03,14.04,250000.0,13.995,14.0445,13.9058,13.9157,250000.0
2008-03-17 11:20:00,14.03,14.03,13.93,13.93,141200.0,13.9058,13.9058,13.8066,13.8066,141200.0
2008-03-17 11:30:00,13.93,14.04,13.93,14.02,149600.0,13.8066,13.9157,13.8066,13.8958,149600.0
2008-03-17 11:40:00,14.01,14.05,13.98,13.98,99200.0,13.8859,13.9256,13.8562,13.8562,99200.0
2008-03-17 11:50:00,13.99,13.99,13.88,13.9,123200.0,13.8661,13.8661,13.7571,13.7769,123200.0
2008-03-17 12:00:00,13.88,13.92,13.84,13.88,105600.0,13.7571,13.7967,13.7174,13.7571,105600.0
2008-03-17 12:10:00,13.87,13.88,13.83,13.84,54800.0,13.7472,13.7571,13.7075,13.7174,54800.0
2008-03-17 12:20:00,13.84,13.85,13.7,13.72,289600.0,13.7174,13.7273,13.5787,13.5985,289600.0
2008-03-17 12:30:00,13.72,13.76,13.68,13.76,165200.0,13.5985,13.6381,13.5589,13.6381,165200.0
2008-03-17 12:40:00,13.76,13.87,13.75,13.81,154400.0,13.6381,13.7472,13.6282,13.6877,154400.0
2008-03-17 12:50:00,13.82,13.9,13.81,13.9,56000.0,13.6976,13.7769,13.6877,13.7769,56000.0
2008-03-17 13:00:00,13.9,13.91,13.75,13.79,173600.0,13.7769,13.7868,13.6282,13.6679,173600.0
2008-03-17 13:10:00,13.79,13.8,13.75,13.76,280800.0,13.6679,13.6778,13.6282,13.6381,280800.0
2008-03-17 13:20:00,13.76,13.76,13.64,13.66,176400.0,13.6381,13.6381,13.5192,13.539,176400.0
2008-03-17 13:30:00,13.66,13.68,13.55,13.6,276400.0,13.539,13.5589,13.43,13.4796,276400.0
2008-03-17 13:40:00,13.59,13.67,13.59,13.63,187600.0,13.4697,13.5489,13.4697,13.5093,187600.0
2008-03-17 13:50:00,13.63,13.67,13.6,13.66,187200.0,13.5093,13.5489,13.4796,13.539,187200.0
2008-03-17 14:00:00,13.66,13.76,13.63,13.71,154800.0,13.539,13.6381,13.5093,13.5886,154800.0
2008-03-17 14:10:00,13.74,13.74,13.64,13.69,117600.0,13.6183,13.6183,13.5192,13.5688,117600.0
2008-03-17 14:20:00,13.69,13.74,13.67,13.73,80000.0,13.5688,13.6183,13.5489,13.6084,80000.0
2008-03-17 14:30:00,13.73,13.78,13.69,13.76,148400.0,13.6084,13.658,13.5688,13.6381,148400.0
2008-03-17 14:40:00,13.76,13.83,13.74,13.81,350400.0,13.6381,13.7075,13.6183,13.6877,350400.0
2008-03-17 14:50:00,13.82,13.9,13.79,13.85,128800.0,13.6976,13.7769,13.6679,13.7273,128800.0
2008-03-17 15:00:00,13.84,13.91,13.81,13.85,230800.0,13.7174,13.7868,13.6877,13.7273,230800.0
2008-03-17 15:10:00,13.85,13.95,13.81,13.92,266400.0,13.7273,13.8265,13.6877,13.7967,266400.0
2008-03-17 15:20:00,13.93,14.08,13.89,14.06,414400.0,13.8066,13.9553,13.767,13.9355,414400.0
2008-03-17 15:30:00,14.05,14.17,14.02,14.1,484800.0,13.9256,14.0445,13.8958,13.9751,484800.0
2008-03-17 15:40:00,14.09,14.15,13.99,14.04,334400.0,13.9652,14.0247,13.8661,13.9157,334400.0
2008-03-17 15:50:00,14.03,14.05,13.86,13.92,434800.0,13.9058,13.9256,13.7373,13.7967,434800.0
2008-03-18 09:30:00,14.19,14.44,14.19,14.35,248800.0,14.0643,14.3121,14.0643,14.2229,248800.0
2008-03-18 09:40:00,14.36,14.37,14.27,14.29,122000.0,14.2328,14.2427,14.1436,14.1635,122000.0
2008-03-18 09:50:00,14.29,14.3,14.22,14.22,189200.0,14.1635,14.1734,14.0941,14.0941,189200.0
2008-03-18 10:00:00,14.22,14.31,14.21,14.29,268800.0,14.0941,14.1833,14.0842,14.1635,268800.0
2008-03-18 10:10:00,14.29,14.31,14.24,14.3,115600.0,14.1635,14.1833,14.1139,14.1734,115600.0
2008-03-18 10:20:00,14.3,14.33,14.28,14.29,120800.0,14.1734,14.2031,14.1535,14.1635,120800.0
2008-03-18 10:30:00,14.3,14.33,14.25,14.3,135200.0,14.1734,14.2031,14.1238,14.1734,135200.0
2008-03-18 10:40:00,14.32,14.36,14.24,14.31,447600.0,14.1932,14.2328,14.1139,14.1833,447600.0
2008-03-18 10:50:00,14.31,14.43,14.3,14.34,75200.0,14.1833,14.3022,14.1734,14.213,75200.0
2008-03-18 11:00:00,14.33,14.41,14.32,14.35,116000.0,14.2031,14.2824,14.1932,14.2229,116000.0
2008-03-18 11:10:00,14.35,14.4,14.33,14.36,62400.0,14.2229,14.2725,14.2031,14.2328,62400.0
2008-03-18 11:20:00,14.36,14.42,14.33,14.35,164400.0,14.2328,14.2923,14.2031,14.2229,164400.0
2008-03-18 11:30:00,14.34,14.5,14.34,14.49,86400.0,14.213,14.3716,14.213,14.3617,86400.0
2008-03-18 11:40:00,14.49,14.5,14.47,14.49,89600.0,14.3617,14.3716,14.3419,14.3617,89600.0
2008-03-18 11:50:00,14.49,14.52,14.38,14.42,174000.0,14.3617,14.3914,14.2527,14.2923,174000.0
2008-03-18 12:00:00,14.41,14.49,14.39,14.47,108000.0,14.2824,14.3617,14.2626,14.3419,108000.0
2008-03-18 12:10:00,14.48,14.56,14.48,14.54,77600.0,14.3518,14.4311,14.3518,14.4112,77600.0
2008-03-18 12:20:00,14.55,14.56,14.49,14.53,52800.0,14.4211,14.4311,14.3617,14.4013,52800.0
2008-03-18 12:30:00,14.52,14.54,14.51,14.53,34000.0,14.3914,14.4112,14.3815,14.4013,34000.0
2008-03-18 12:40:00,14.52,14.55,14.51,14.52,113600.0,14.3914,14.4211,14.3815,14.3914,113600.0
2008-03-18 12:50:00,14.52,14.59,14.52,14.58,129600.0,14.3914,14.4608,14.3914,14.4509,129600.0
2008-03-18 13:00:00,14.59,14.6,14.55,14.6,132000.0,14.4608,14.4707,14.4211,14.4707,132000.0
2008-03-18 13:10:00,14.6,14.67,14.59,14.66,82000.0,14.4707,14.5401,14.4608,14.5302,82000.0
2008-03-18 13:20:00,14.67,14.68,14.62,14.67,292400.0,14.5401,14.55,14.4905,14.5401,292400.0
2008-03-18 13:30:00,14.67,14.68,14.63,14.66,200000.0,14.5401,14.55,14.5004,14.5302,200000.0
2008-03-18 13:40:00,14.66,14.7,14.64,14.66,198000.0,14.5302,14.5698,14.5104,14.5302,198000.0
2008-03-18 13:50:00,14.68,14.7,14.68,14.69,102000.0,14.55,14.5698,14.55,14.5599,102000.0
2008-03-18 14:00:00,14.69,14.72,14.63,14.65,243200.0,14.5599,14.5896,14.5004,14.5203,243200.0
2008-03-18 14:10:00,14.64,14.67,14.38,14.55,322000.0,14.5104,14.5401,14.2527,14.4211,322000.0
2008-03-18 14:20:00,14.55,14.65,14.43,14.44,149200.0,14.4211,14.5203,14.3022,14.3121,149200.0
2008-03-18 14:30:00,14.44,14.52,14.38,14.52,224000.0,14.3121,14.3914,14.2527,14.3914,224000.0
2008-03-18 14:40:00,14.5,14.63,14.5,14.6,179200.0,14.3716,14.5004,14.3716,14.4707,179200.0
2008-03-18 14:50:00,14.61,14.67,14.58,14.65,474800.0,14.4806,14.5401,14.4509,14.5203,474800.0
2008-03-18 15:00:00,14.64,14.64,14.57,14.63,289600.0,14.5104,14.5104,14.441,14.5004,289600.0
2008-03-18 15:10:00,14.63,14.64,14.56,14.58,148800.0,14.5004,14.5104,14.4311,14.4509,148800.0
2008-03-18 15:20:00,14.59,14.66,14.54,14.62,210800.0,14.4608,14.5302,14.4112,14.4905,210800.0
2008-03-18 15:30:00,14.62,14.67,14.56,14.61,224000.0,14.4905,14.5401,14.4311,14.4806,224000.0
2008-03-18 15:40:00,14.61,14.66,14.52,14.55,329200.0,14.4806,14.5302,14.3914,14.4211,329200.0
2008-03-18 15:50:00,14.55,14.67,14.55,14.61,300800.0,14.4211,14.5401,14.4211,14.4806,300800.0
2008-03-19 09:30:00,14.6,14.6,14.42,14.51,251600.0,14.4707,14.4707,14.2923,14.3815,251600.0
2008-03-19 09:40:00,14.51,14.73,14.5,14.64,334400.0,14.3815,14.5996,14.3716,14.5104,334400.0
2008-03-19 09:50:00,14.64,14.72,14.58,14.58,306800.0,14.5104,14.5896,14.4509,14.4509,306800.0
2008-03-19 10:00:00,14.58,14.66,14.58,14.62,102800.0,14.4509,14.5302,14.4509,14.4905,102800.0
2008-03-19 10:10:00,14.61,14.62,14.55,14.59,132000.0,14.4806,14.4905,14.4211,14.4608,132000.0
2008-03-19 10:20:00,14.59,14.65,14.52,14.52,171200.0,14.4608,14.5203,14.3914,14.3914,171200.0
2008-03-19 10:30:00,14.53,14.53,14.42,14.47,137200.0,14.4013,14.4013,14.2923,14.3419,137200.0
2008-03-19 10:40:00,14.48,14.62,14.47,14.58,161200.0,14.3518,14.4905,14.3419,14.4509,161200.0
2008-03-19 10:50:00,14.57,14.63,14.54,14.57,178800.0,14.441,14.5004,14.4112,14.441,178800.0
2008-03-19 11:00:00,14.57,14.65,14.55,14.65,85600.0,14.441,14.5203,14.4211,14.5203,85600.0
2008-03-19 11:10:00,14.67,14.75,14.66,14.73,92800.0,14.5401,14.6194,14.5302,14.5996,92800.0
2008-03-19 11:20:00,14.72,14.72,14.65,14.65,80400.0,14.5896,14.5896,14.5203,14.5203,80400.0
2008-03-19 11:30:00,14.65,14.73,14.63,14.7,82000.0,14.5203,14.5996,14.5004,14.5698,82000.0
2008-03-19 11:40:00,14.7,14.7,14.6,14.65,211600.0,14.5698,14.5698,14.4707,14.5203,211600.0
2008-03-19 11:50:00,14.65,14.69,14.65,14.65,80000.0,14.5203,14.5599,14.5203,14.5203,80000.0
2008-03-19 12:00:00,14.66,14.68,14.59,14.62,105200.0,14.5302,14.55,14.4608,14.4905,105200.0
2008-03-19 12:10:00,14.62,14.65,14.59,14.64,74000.0,14.4905,14.5203,14.4608,14.5104,74000.0
2008-03-19 12:20:00,14.63,14.66,14.59,14.63,80000.0,14.5004,14.5302,14.4608,14.5004,80000.0
2008-03-19 12:30:00,14.63,14.66,14.56,14.56,84800.0,14.5004,14.5302,14.4311,14.4311,84800.0
2008-03-19 12:40:00,14.56,14.57,14.43,14.49,104800.0,14.4311,14.441,14.3022,14.3617,104800.0
2008-03-19 12:50:00,14.49,14.52,14.49,14.5,136400.0,14.3617,14.3914,14.3617,14.3716,136400.0
2008-03-19 13:00:00,14.49,14.52,14.46,14.47,265200.0,14.3617,14.3914,14.3319,14.3419,265200.0
2008-03-19 13:10:00,14.47,14.5,14.44,14.49,35600.0,14.3419,14.3716,14.3121,14.3617,35600.0
2008-03-19 13:20:00,14.49,14.54,14.46,14.49,75600.0,14.3617,14.4112,14.3319,14.3617,75600.0
2008-03-19 13:30:00,14.5,14.52,14.43,14.44,68000.0,14.3716,14.3914,14.3022,14.3121,68000.0
2008-03-19 13:40:00,14.45,14.54,14.43,14.52,86400.0,14.322,14.4112,14.3022,14.3914,86400.0
2008-03-19 13:50:00,14.51,14.53,14.4,14.42,82000.0,14.3815,14.4013,14.2725,14.2923,82000.0
2008-03-19 14:00:00,14.42,14.47,14.39,14.42,46800.0,14.2923,14.3419,14.2626,14.2923,46800.0
2008-03-19 14:10:00,14.41,14.45,14.36,14.36,84400.0,14.2824,14.322,14.2328,14.2328,84400.0
2008-03-19 14:20:00,14.38,14.43,14.35,14.37,20000.0,14.2527,14.3022,14.2229,14.2427,20000.0
2008-03-19 14:30:00,14.37,14.41,14.26,14.26,66400.0,14.2427,14.2824,14.1337,14.1337,66400.0
2008-03-19 14:40:00,14.25,14.27,14.21,14.21,104000.0,14.1238,14.1436,14.0842,14.0842,104000.0
2008-03-19 14:50:00,14.22,14.26,14.22,14.24,84800.0,14.0941,14.1337,14.0941,14.1139,84800.0
2008-03-19 15:00:00,14.24,14.35,14.2,14.33,155600.0,14.1139,14.2229,14.0742,14.2031,155600.0
2008-03-19 15:10:00,14.33,14.35,14.3,14.31,173200.0,14.2031,14.2229,14.1734,14.1833,173200.0
2008-03-19 15:20:00,14.31,14.32,14.21,14.24,102800.0,14.1833,14.1932,14.0842,14.1139,102800.0
2008-03-19 15:30:00,14.25,14.31,14.19,14.19,171200.0,14.1238,14.1833,14.0643,14.0643,171200.0
2008-03-19 15:40:00,14.2,14.33,14.2,14.3,212800.0,14.0742,14.2031,14.0742,14.1734,212800.0
2008-03-19 15:50:00,14.29,14.32,14.15,14.18,318400.0,14.1635,14.1932,14.0247,14.0544,318400.0
2008-03-20 09:30:00,14.15,14.15,13.97,14.05,92400.0,14.0247,14.0247,13.8463,13.9256,92400.0
2008-03-20 09:40:00,14.03,14.05,13.91,13.99,62800.0,13.9058,13.9256,13.7868,13.8661,62800.0
2008-03-20 09:50:00,13.97,14.15,13.97,14.15,86800.0,13.8463,14.0247,13.8463,14.0247,86800.0
2008-03-20 10:00:00,14.13,14.24,14.13,14.18,170400.0,14.0049,14.1139,14.0049,14.0544,170400.0
2008-03-20 10:10:00,14.18,14.22,14.11,14.21,102800.0,14.0544,14.0941,13.985,14.0842,102800.0
2008-03-20 10:20:00,14.21,14.22,14.17,14.2,86800.0,14.0842,14.0941,14.0445,14.0742,86800.0
2008-03-20 10:30:00,14.19,14.22,14.14,14.14,263600.0,14.0643,14.0941,14.0148,14.0148,263600.0
2008-03-20 10:40:00,14.15,14.15,14.01,14.02,235200.0,14.0247,14.0247,13.8859,13.8958,235200.0
2008-03-20 10:50:00,14.02,14.05,13.99,14.03,159200.0,13.8958,13.9256,13.8661,13.9058,159200.0
2008-03-20 11:00:00,14.04,14.04,13.89,13.9,421600.0,13.9157,13.9157,13.767,13.7769,421600.0
2008-03-20 11:10:00,13.9,13.9,13.83,13.87,164400.0,13.7769,13.7769,13.7075,13.7472,164400.0
2008-03-20 11:20:00,13.88,13.89,13.85,13.88,488800.0,13.7571,13.767,13.7273,13.7571,488800.0
2008-03-20 11:30:00,13.88,13.89,13.81,13.87,552400.0,13.7571,13.767,13.6877,13.7472,552400.0
2008-03-20 11:40:00,13.88,13.88,13.82,13.85,711200.0,13.7571,13.7571,13.6976,13.7273,711200.0
2008-03-20 11:50:00,13.84,13.91,13.77,13.9,172000.0,13.7174,13.7868,13.6481,13.7769,172000.0
2008-03-20 12:00:00,13.91,13.96,13.88,13.89,243200.0,13.7868,13.8364,13.7571,13.767,243200.0
2008-03-20 12:10:00,13.89,13.9,13.83,13.87,296000.0,13.767,13.7769,13.7075,13.7472,296000.0
2008-03-20 12:20:00,13.86,13.93,13.83,13.83,402000.0,13.7373,13.8066,13.7075,13.7075,402000.0
2008-03-20 12:30:00,13.84,13.89,13.79,13.8,149600.0,13.7174,13.767,13.6679,13.6778,149600.0
2008-03-20 12:40:00,13.81,13.84,13.71,13.75,145600.0,13.6877,13.7174,13.5886,13.6282,145600.0
2008-03-20 12:50:00,13.75,13.8,13.73,13.75,101600.0,13.6282,13.6778,13.6084,13.6282,101600.0
2008-03-20 13:00:00,13.75,13.78,13.74,13.76,84400.0,13.6282,13.658,13.6183,13.6381,84400.0
2008-03-20 13:10:00,13.76,13.76,13.74,13.74,58000.0,13.6381,13.6381,13.6183,13.6183,58000.0
2008-03-20 13:20:00,13.76,13.81,13.76,13.76,64400.0,13.6381,13.6877,13.6381,13.6381,64400.0
2008-03-20 13:30:00,13.78,13.84,13.76,13.82,156000.0,13.658,13.7174,13.6381,13.6976,156000.0
2008-03-20 13:40:00,13.82,13.86,13.81,13.82,85200.0,13.6976,13.7373,13.6877,13.6976,85200.0
2008-03-20 13:50:00,13.82,13.82,13.77,13.78,109200.0,13.6976,13.6976,13.6481,13.658,109200.0
2008-03-20 14:00:00,13.78,13.86,13.78,13.85,97600.0,13.658,13.7373,13.658,13.7273,97600.0
2008-03-20 14:10:00,13.85,13.88,13.82,13.87,98400.0,13.7273,13.7571,13.6976,13.7472,98400.0
2008-03-20 14:20:00,13.87,13.88,13.82,13.83,118000.0,13.7472,13.7571,13.6976,13.7075,118000.0
2008-03-20 14:30:00,13.83,13.86,13.81,13.84,252400.0,13.7075,13.7373,13.6877,13.7174,252400.0
2008-03-20 14:40:00,13.84,13.87,13.83,13.85,202800.0,13.7174,13.7472,13.7075,13.7273,202800.0
2008-03-20 14:50:00,13.85,13.89,13.81,13.87,126800.0,13.7273,13.767,13.6877,13.7472,126800.0
2008-03-20 15:00:00,13.87,13.94,13.86,13.88,502800.0,13.7472,13.8166,13.7373,13.7571,502800.0
2008-03-20 15:10:00,13.88,14.02,13.88,14.01,201600.0,13.7571,13.8958,13.7571,13.8859,201600.0
2008-03-20 15:20:00,14.01,14.04,13.96,13.99,238400.0,13.8859,13.9157,13.8364,13.8661,238400.0
2008-03-20 15:30:00,13.99,14.01,13.94,13.95,224400.0,13.8661,13.8859,13.8166,13.8265,224400.0
2008-03-20 15:40:00,13.94,13.99,13.92,13.99,303200.0,13.8166,13.8661,13.7967,13.8661,303200.0
2008-03-20 15:50:00,13.97,14.15,13.92,13.99,860800.0,13.8463,14.0247,13.7967,13.8661,860800.0
2008-03-24 09:30:00,13.97,14.25,13.97,14.19,111200.0,13.8463,14.1238,13.8463,14.0643,111200.0
2008-03-24 09:40:00,14.15,14.47,14.1,14.47,161200.0,14.0247,14.3419,13.9751,14.3419,161200.0
2008-03-24 09:50:00,14.46,14.49,14.42,14.43,117600.0,14.3319,14.3617,14.2923,14.3022,117600.0
2008-03-24 10:00:00,14.43,14.65,14.43,14.63,141200.0,14.3022,14.5203,14.3022,14.5004,141200.0
2008-03-24 10:10:00,14.63,14.71,14.6,14.61,129600.0,14.5004,14.5797,14.4707,14.4806,129600.0
2008-03-24 10:20:00,14.59,14.75,14.58,14.74,178400.0,14.4608,14.6194,14.4509,14.6095,178400.0
2008-03-24 10:30:00,14.74,14.84,14.55,14.57,301600.0,14.6095,14.7086,14.4211,14.441,301600.0
2008-03-24 10:40:00,14.57,14.63,14.54,14.59,98400.0,14.441,14.5004,14.4112,14.4608,98400.0
2008-03-24 10:50:00,14.58,14.65,14.56,14.65,123600.0,14.4509,14.5203,14.4311,14.5203,123600.0
2008-03-24 11:00:00,14.66,14.67,14.59,14.59,142400.0,14.5302,14.5401,14.4608,14.4608,142400.0
2008-03-24 11:10:00,14.57,14.69,14.53,14.69,145200.0,14.441,14.5599,14.4013,14.5599,145200.0
2008-03-24 11:20:00,14.7,14.75,14.7,14.71,65600.0,14.5698,14.6194,14.5698,14.5797,65600.0
2008-03-24 11:30:00,14.7,14.71,14.61,14.68,144000.0,14.5698,14.5797,14.4806,14.55,144000.0
2008-03-24 11:40:00,14.68,14.7,14.64,14.66,82000.0,14.55,14.5698,14.5104,14.5302,82000.0
2008-03-24 11:50:00,14.67,14.71,14.66,14.69,46400.0,14.5401,14.5797,14.5302,14.5599,46400.0
2008-03-24 12:00:00,14.69,14.7,14.68,14.69,58400.0,14.5599,14.5698,14.55,14.5599,58400.0
2008-03-24 12:10:00,14.68,14.7,14.63,14.65,51200.0,14.55,14.5698,14.5004,14.5203,51200.0
2008-03-24 12:20:00,14.64,14.68,14.63,14.66,109600.0,14.5104,14.55,14.5004,14.5302,109600.0
2008-03-24 12:30:00,14.66,14.72,14.64,14.7,70000.0,14.5302,14.5896,14.5104,14.5698,70000.0
2008-03-24 12:40:00,14.69,14.75,14.67,14.74,67200.0,14.5599,14.6194,14.5401,14.6095,67200.0
2008-03-24 12:50:00,14.75,14.78,14.68,14.78,120400.0,14.6194,14.6491,14.55,14.6491,120400.0
2008-03-24 13:00:00,14.78,14.84,14.77,14.84,100800.0,14.6491,14.7086,14.6392,14.7086,100800.0
2008-03-24 13:10:00,14.83,14.91,14.83,14.9,95200.0,14.6987,14.778,14.6987,14.768,95200.0
2008-03-24 13:20:00,14.88,14.97,14.86,14.97,96000.0,14.7482,14.8374,14.7284,14.8374,96000.0
2008-03-24 13:30:00,14.97,15.0,14.93,14.97,135200.0,14.8374,14.8672,14.7978,14.8374,135200.0
2008-03-24 13:40:00,14.97,14.97,14.88,14.91,61600.0,14.8374,14.8374,14.7482,14.778,61600.0
2008-03-24 13:50:00,14.9,14.94,14.86,14.93,116400.0,14.768,14.8077,14.7284,14.7978,116400.0
2008-03-24 14:00:00,14.93,14.96,14.89,14.91,214800.0,14.7978,14.8275,14.7581,14.778,214800.0
2008-03-24 14:10:00,14.9,14.93,14.88,14.89,199600.0,14.768,14.7978,14.7482,14.7581,199600.0
2008-03-24 14:20:00,14.89,14.96,14.85,14.92,125600.0,14.7581,14.8275,14.7185,14.7879,125600.0
2008-03-24 14:30:00,14.92,15.0,14.92,14.98,128800.0,14.7879,14.8672,14.7879,14.8473,128800.0
2008-03-24 14:40:00,14.98,15.0,14.95,14.97,164400.0,14.8473,14.8672,14.8176,14.8374,164400.0
2008-03-24 14:50:00,14.95,14.97,14.91,14.92,194000.0,14.8176,14.8374,14.778,14.7879,194000.0
2008-03-24 15:00:00,14.92,14.96,14.84,14.88,296400.0,14.7879,14.8275,14.7086,14.7482,296400.0
2008-03-24 15:10:00,14.88,14.96,14.88,14.95,256400.0,14.7482,14.8275,14.7482,14.8176,256400.0
2008-03-24 15:20:00,14.95,14.96,14.91,14.93,199600.0,14.8176,14.8275,14.778,14.7978,199600.0
2008-03-24 15:30:00,14.91,14.94,14.85,14.92,546000.0,14.778,14.8077,14.7185,14.7879,546000.0
2008-03-24 15:40:00,14.92,14.94,14.85,14.88,349600.0,14.7879,14.8077,14.7185,14.7482,349600.0
2008-03-24 15:50:00,14.88,14.96,14.87,14.95,440400.0,14.7482,14.8275,14.7383,14.8176,440400.0
2008-03-25 09:30:00,14.82,15.29,14.82,15.29,324000.0,14.6888,15.1546,14.6888,15.1546,324000.0
2008-03-25 09:40:00,15.29,15.4,15.2,15.24,242800.0,15.1546,15.2636,15.0654,15.105,242800.0
2008-03-25 09:50:00,15.24,15.24,15.12,15.13,164000.0,15.105,15.105,14.9861,14.996,164000.0
2008-03-25 10:00:00,15.13,15.13,15.0,15.06,136000.0,14.996,14.996,14.8672,14.9266,136000.0
2008-03-25 10:10:00,15.07,15.11,15.06,15.08,26000.0,14.9365,14.9762,14.9266,14.9465,26000.0
2008-03-25 10:20:00,15.08,15.09,14.94,14.94,85200.0,14.9465,14.9564,14.8077,14.8077,85200.0
2008-03-25 10:30:00,14.95,14.99,14.91,14.96,96000.0,14.8176,14.8573,14.778,14.8275,96000.0
2008-03-25 10:40:00,14.96,15.05,14.96,15.05,60800.0,14.8275,14.9167,14.8275,14.9167,60800.0
2008-03-25 10:50:00,15.06,15.07,14.96,15.04,155600.0,14.9266,14.9365,14.8275,14.9068,155600.0
2008-03-25 11:00:00,15.04,15.11,15.02,15.03,133600.0,14.9068,14.9762,14.887,14.8969,133600.0
2008-03-25 11:10:00,15.01,15.08,14.99,15.01,53200.0,14.8771,14.9465,14.8573,14.8771,53200.0
2008-03-25 11:20:00,15.0,15.08,14.99,15.06,26400.0,14.8672,14.9465,14.8573,14.9266,26400.0
2008-03-25 11:30:00,15.06,15.09,15.03,15.09,60000.0,14.9266,14.9564,14.8969,14.9564,60000.0
2008-03-25 11:40:00,15.08,15.11,15.04,15.09,108400.0,14.9465,14.9762,14.9068,14.9564,108400.0
2008-03-25 11:50:00,15.09,15.09,14.98,14.99,166400.0,14.9564,14.9564,14.8473,14.8573,166400.0
2008-03-25 12:00:00,14.98,15.03,14.97,15.03,58000.0,14.8473,14.8969,14.8374,14.8969,58000.0
2008-03-25 12:10:00,15.03,15.06,15.03,15.06,59200.0,14.8969,14.9266,14.8969,14.9266,59200.0
2008-03-25 12:20:00,15.06,15.1,15.04,15.1,82000.0,14.9266,14.9663,14.9068,14.9663,82000.0
2008-03-25 12:30:00,15.09,15.14,15.09,15.13,150000.0,14.9564,15.0059,14.9564,14.996,150000.0
2008-03-25 12:40:00,15.13,15.16,15.11,15.15,132000.0,14.996,15.0257,14.9762,15.0158,132000.0
2008-03-25 12:50:00,15.15,15.16,15.11,15.13,69200.0,15.0158,15.0257,14.9762,14.996,69200.0
2008-03-25 13:00:00,15.13,15.14,15.11,15.14,26800.0,14.996,15.0059,14.9762,15.0059,26800.0
2008-03-25 13:10:00,15.14,15.19,15.12,15.12,130000.0,15.0059,15.0555,14.9861,14.9861,130000.0
2008-03-25 13:20:00,15.12,15.12,15.1,15.12,87200.0,14.9861,14.9861,14.9663,14.9861,87200.0
2008-03-25 13:30:00,15.12,15.15,15.12,15.12,47600.0,14.9861,15.0158,14.9861,14.9861,47600.0
2008-03-25 13:40:00,15.12,15.15,15.11,15.14,51600.0,14.9861,15.0158,14.9762,15.0059,51600.0
2008-03-25 13:50:00,15.15,15.24,15.15,15.2,112400.0,15.0158,15.105,15.0158,15.0654,112400.0
2008-03-25 14:00:00,15.21,15.28,15.2,15.28,133200.0,15.0753,15.1447,15.0654,15.1447,133200.0
2008-03-25 14:10:00,15.28,15.28,15.22,15.24,92800.0,15.1447,15.1447,15.0852,15.105,92800.0
2008-03-25 14:20:00,15.24,15.29,15.23,15.26,50800.0,15.105,15.1546,15.0951,15.1249,50800.0
2008-03-25 14:30:00,15.26,15.28,15.22,15.25,102400.0,15.1249,15.1447,15.0852,15.1149,102400.0
2008-03-25 14:40:00,15.25,15.3,15.22,15.28,109600.0,15.1149,15.1645,15.0852,15.1447,109600.0
2008-03-25 14:50:00,15.29,15.31,15.27,15.3,40400.0,15.1546,15.1744,15.1348,15.1645,40400.0
2008-03-25 15:00:00,15.3,15.33,15.23,15.24,144800.0,15.1645,15.1942,15.0951,15.105,144800.0
2008-03-25 15:10:00,15.24,15.27,15.22,15.27,94000.0,15.105,15.1348,15.0852,15.1348,94000.0
2008-03-25 15:20:00,15.26,15.3,15.24,15.27,76400.0,15.1249,15.1645,15.105,15.1348,76400.0
2008-03-25 15:30:00,15.27,15.3,15.24,15.26,110800.0,15.1348,15.1645,15.105,15.1249,110800.0
2008-03-25 15:40:00,15.26,15.3,15.2,15.22,156800.0,15.1249,15.1645,15.0654,15.0852,156800.0
2008-03-25 15:50:00,15.22,15.24,15.18,15.22,331200.0,15.0852,15.105,15.0456,15.0852,331200.0
2008-03-26 09:30:00,15.15,15.34,15.15,15.34,181600.0,15.0158,15.2042,15.0158,15.2042,181600.0
2008-03-26 09:40:00,15.34,15.47,15.2,15.21,138400.0,15.2042,15.333,15.0654,15.0753,138400.0
2008-03-26 09:50:00,15.2,15.23,15.13,15.16,94400.0,15.0654,15.0951,14.996,15.0257,94400.0
2008-03-26 10:00:00,15.18,15.26,15.17,15.19,77200.0,15.0456,15.1249,15.0357,15.0555,77200.0
2008-03-26 10:10:00,15.2,15.22,15.15,15.15,128800.0,15.0654,15.0852,15.0158,15.0158,128800.0
2008-03-26 10:20:00,15.15,15.15,15.02,15.1,90800.0,15.0158,15.0158,14.887,14.9663,90800.0
2008-03-26 10:30:00,15.09,15.09,14.95,15.01,62000.0,14.9564,14.9564,14.8176,14.8771,62000.0
2008-03-26 10:40:00,15.0,15.02,14.87,14.87,67200.0,14.8672,14.887,14.7383,14.7383,67200.0
2008-03-26 10:50:00,14.88,14.88,14.8,14.87,108400.0,14.7482,14.7482,14.6689,14.7383,108400.0
2008-03-26 11:00:00,14.86,14.91,14.86,14.86,73200.0,14.7284,14.778,14.7284,14.7284,73200.0
2008-03-26 11:10:00,14.86,14.86,14.76,14.78,162400.0,14.7284,14.7284,14.6293,14.6491,162400.0
2008-03-26 11:20:00,14.78,14.78,14.71,14.76,162800.0,14.6491,14.6491,14.5797,14.6293,162800.0
2008-03-26 11:30:00,14.76,14.78,14.74,14.76,135200.0,14.6293,14.6491,14.6095,14.6293,135200.0
2008-03-26 11:40:00,14.75,14.76,14.74,14.76,95200.0,14.6194,14.6293,14.6095,14.6293,95200.0
2008-03-26 11:50:00,14.76,14.77,14.73,14.73,78400.0,14.6293,14.6392,14.5996,14.5996,78400.0
2008-03-26 12:00:00,14.73,14.76,14.72,14.75,64400.0,14.5996,14.6293,14.5896,14.6194,64400.0
2008-03-26 12:10:00,14.76,14.76,14.72,14.72,47600.0,14.6293,14.6293,14.5896,14.5896,47600.0
2008-03-26 12:20:00,14.72,14.76,14.72,14.75,97200.0,14.5896,14.6293,14.5896,14.6194,97200.0
2008-03-26 12:30:00,14.74,14.76,14.71,14.72,142800.0,14.6095,14.6293,14.5797,14.5896,142800.0
2008-03-26 12:40:00,14.72,14.78,14.71,14.76,294000.0,14.5896,14.6491,14.5797,14.6293,294000.0
2008-03-26 12:50:00,14.77,14.79,14.72,14.74,54800.0,14.6392,14.659,14.5896,14.6095,54800.0
2008-03-26 13:00:00,14.74,14.77,14.73,14.75,67600.0,14.6095,14.6392,14.5996,14.6194,67600.0
2008-03-26 13:10:00,14.75,14.76,14.74,14.74,57600.0,14.6194,14.6293,14.6095,14.6095,57600.0
2008-03-26 13:20:00,14.75,14.76,14.74,14.75,36800.0,14.6194,14.6293,14.6095,14.6194,36800.0
2008-03-26 13:30:00,14.75,14.76,14.72,14.73,56800.0,14.6194,14.6293,14.5896,14.5996,56800.0
2008-03-26 13:40:00,14.73,14.75,14.72,14.72,48000.0,14.5996,14.6194,14.5896,14.5896,48000.0
2008-03-26 13:50:00,14.72,14.74,14.7,14.7,70000.0,14.5896,14.6095,14.5698,14.5698,70000.0
2008-03-26 14:00:00,14.71,14.76,14.7,14.76,80800.0,14.5797,14.6293,14.5698,14.6293,80800.0
2008-03-26 14:10:00,14.75,14.77,14.73,14.75,124000.0,14.6194,14.6392,14.5996,14.6194,124000.0
2008-03-26 14:20:00,14.75,14.76,14.74,14.75,107600.0,14.6194,14.6293,14.6095,14.6194,107600.0
2008-03-26 14:30:00,14.75,14.76,14.73,14.75,168800.0,14.6194,14.6293,14.5996,14.6194,168800.0
2008-03-26 14:40:00,14.75,14.76,14.72,14.76,194400.0,14.6194,14.6293,14.5896,14.6293,194400.0
2008-03-26 14:50:00,14.75,14.82,14.75,14.79,121600.0,14.6194,14.6888,14.6194,14.659,121600.0
2008-03-26 15:00:00,14.79,14.9,14.78,14.86,251200.0,14.659,14.768,14.6491,14.7284,251200.0
2008-03-26 15:10:00,14.84,14.86,14.79,14.79,120400.0,14.7086,14.7284,14.659,14.659,120400.0
2008-03-26 15:20:00,14.79,14.82,14.76,14.79,158800.0,14.659,14.6888,14.6293,14.659,158800.0
2008-03-26 15:30:00,14.78,14.85,14.78,14.85,127600.0,14.6491,14.7185,14.6491,14.7185,127600.0
2008-03-26 15:40:00,14.85,14.87,14.77,14.83,186000.0,14.7185,14.7383,14.6392,14.6987,186000.0
2008-03-26 15:50:00,14.84,14.89,14.8,14.81,190400.0,14.7086,14.7581,14.6689,14.6788,190400.0
2008-03-27 09:30:00,14.94,14.94,14.56,14.81,304800.0,14.8077,14.8077,14.4311,14.6788,304800.0
2008-03-27 09:40:00,14.81,14.82,14.68,14.71,208000.0,14.6788,14.6888,14.55,14.5797,208000.0
2008-03-27 09:50:00,14.71,14.73,14.61,14.73,86400.0,14.5797,14.5996,14.4806,14.5996,86400.0
2008-03-27 10:00:00,14.73,14.73,14.64,14.68,59600.0,14.5996,14.5996,14.5104,14.55,59600.0
2008-03-27 10:10:00,14.68,14.68,14.53,14.53,226400.0,14.55,14.55,14.4013,14.4013,226400.0
2008-03-27 10:20:00,14.53,14.53,14.33,14.36,276000.0,14.4013,14.4013,14.2031,14.2328,276000.0
2008-03-27 10:30:00,14.37,14.4,14.35,14.35,121600.0,14.2427,14.2725,14.2229,14.2229,121600.0
2008-03-27 10:40:00,14.35,14.46,14.33,14.43,136000.0,14.2229,14.3319,14.2031,14.3022,136000.0
2008-03-27 10:50:00,14.44,14.49,14.4,14.49,121600.0,14.3121,14.3617,14.2725,14.3617,121600.0
2008-03-27 11:00:00,14.49,14.55,14.45,14.46,124000.0,14.3617,14.4211,14.322,14.3319,124000.0
2008-03-27 11:10:00,14.46,14.48,14.4,14.46,70400.0,14.3319,14.3518,14.2725,14.3319,70400.0
2008-03-27 11:20:00,14.46,14.55,14.46,14.52,78800.0,14.3319,14.4211,14.3319,14.3914,78800.0
2008-03-27 11:30:00,14.51,14.55,14.5,14.54,120000.0,14.3815,14.4211,14.3716,14.4112,120000.0
2008-03-27 11:40:00,14.53,14.58,14.51,14.54,179600.0,14.4013,14.4509,14.3815,14.4112,179600.0
2008-03-27 11:50:00,14.55,14.56,14.49,14.51,80800.0,14.4211,14.4311,14.3617,14.3815,80800.0
2008-03-27 12:00:00,14.51,14.53,14.47,14.5,129200.0,14.3815,14.4013,14.3419,14.3716,129200.0
2008-03-27 12:10:00,14.49,14.52,14.46,14.48,395200.0,14.3617,14.3914,14.3319,14.3518,395200.0
2008-03-27 12:20:00,14.48,14.5,14.38,14.45,229200.0,14.3518,14.3716,14.2527,14.322,229200.0
2008-03-27 12:30:00,14.45,14.5,14.43,14.48,71200.0,14.322,14.3716,14.3022,14.3518,71200.0
2008-03-27 12:40:00,14.48,14.5,14.45,14.45,109600.0,14.3518,14.3716,14.322,14.322,109600.0
2008-03-27 12:50:00,14.46,14.49,14.4,14.4,125200.0,14.3319,14.3617,14.2725,14.2725,125200.0
2008-03-27 13:00:00,14.41,14.43,14.39,14.41,75200.0,14.2824,14.3022,14.2626,14.2824,75200.0
2008-03-27 13:10:00,14.42,14.49,14.4,14.47,109200.0,14.2923,14.3617,14.2725,14.3419,109200.0
2008-03-27 13:20:00,14.46,14.48,14.45,14.47,77200.0,14.3319,14.3518,14.322,14.3419,77200.0
2008-03-27 13:30:00,14.46,14.47,14.4,14.41,274800.0,14.3319,14.3419,14.2725,14.2824,274800.0
2008-03-27 13:40:00,14.41,14.42,14.25,14.32,182400.0,14.2824,14.2923,14.1238,14.1932,182400.0
2008-03-27 13:50:00,14.31,14.35,14.29,14.31,43600.0,14.1833,14.2229,14.1635,14.1833,43600.0
2008-03-27 14:00:00,14.29,14.31,14.26,14.29,59200.0,14.1635,14.1833,14.1337,14.1635,59200.0
2008-03-27 14:10:00,14.27,14.31,14.26,14.28,87600.0,14.1436,14.1833,14.1337,14.1535,87600.0
2008-03-27 14:20:00,14.28,14.31,14.26,14.27,92800.0,14.1535,14.1833,14.1337,14.1436,92800.0
2008-03-27 14:30:00,14.27,14.37,14.27,14.36,85200.0,14.1436,14.2427,14.1436,14.2328,85200.0
2008-03-27 14:40:00,14.35,14.38,14.34,14.38,81600.0,14.2229,14.2527,14.213,14.2527,81600.0
2008-03-27 14:50:00,14.38,14.41,14.32,14.36,119600.0,14.2527,14.2824,14.1932,14.2328,119600.0
2008-03-27 15:00:00,14.36,14.37,14.26,14.29,99600.0,14.2328,14.2427,14.1337,14.1635,99600.0
2008-03-27 15:10:00,14.27,14.33,14.26,14.29,120800.0,14.1436,14.2031,14.1337,14.1635,120800.0
2008-03-27 15:20:00,14.28,14.3,14.21,14.21,170800.0,14.1535,14.1734,14.0842,14.0842,170800.0
2008-03-27 15:30:00,14.21,14.26,14.08,14.08,210400.0,14.0842,14.1337,13.9553,13.9553,210400.0
2008-03-27 15:40:00,14.08,14.27,14.08,14.19,340000.0,13.9553,14.1436,13.9553,14.0643,340000.0
2008-03-27 15:50:00,14.19,14.23,14.08,14.21,477600.0,14.0643,14.104,13.9553,14.0842,477600.0
2008-03-28 09:30:00,14.2,14.4,14.2,14.39,101200.0,14.0742,14.2725,14.0742,14.2626,101200.0
2008-03-28 09:40:00,14.4,14.4,14.28,14.38,179200.0,14.2725,14.2725,14.1535,14.2527,179200.0
2008-03-28 09:50:00,14.38,14.64,14.38,14.56,533600.0,14.2527,14.5104,14.2527,14.4311,533600.0
2008-03-28 10:00:00,14.56,14.58,14.51,14.55,235600.0,14.4311,14.4509,14.3815,14.4211,235600.0
2008-03-28 10:10:00,14.56,14.56,14.44,14.46,71200.0,14.4311,14.4311,14.3121,14.3319,71200.0
2008-03-28 10:20:00,14.46,14.51,14.4,14.4,130400.0,14.3319,14.3815,14.2725,14.2725,130400.0
2008-03-28 10:30:00,14.41,14.43,14.29,14.29,58800.0,14.2824,14.3022,14.1635,14.1635,58800.0
2008-03-28 10:40:00,14.29,14.32,14.22,14.31,118400.0,14.1635,14.1932,14.0941,14.1833,118400.0
2008-03-28 10:50:00,14.32,14.35,14.31,14.33,37200.0,14.1932,14.2229,14.1833,14.2031,37200.0
2008-03-28 11:00:00,14.32,14.33,14.26,14.28,26800.0,14.1932,14.2031,14.1337,14.1535,26800.0
2008-03-28 11:10:00,14.28,14.29,14.25,14.25,21600.0,14.1535,14.1635,14.1238,14.1238,21600.0
2008-03-28 11:20:00,14.27,14.3,14.25,14.29,28000.0,14.1436,14.1734,14.1238,14.1635,28000.0
2008-03-28 11:30:00,14.3,14.36,14.28,14.36,18000.0,14.1734,14.2328,14.1535,14.2328,18000.0
2008-03-28 11:40:00,14.37,14.37,14.31,14.32,24000.0,14.2427,14.2427,14.1833,14.1932,24000.0
2008-03-28 11:50:00,14.33,14.35,14.31,14.31,76800.0,14.2031,14.2229,14.1833,14.1833,76800.0
2008-03-28 12:00:00,14.31,14.34,14.3,14.34,182400.0,14.1833,14.213,14.1734,14.213,182400.0
2008-03-28 12:10:00,14.34,14.35,14.28,14.28,69600.0,14.213,14.2229,14.1535,14.1535,69600.0
2008-03-28 12:20:00,14.28,14.35,14.25,14.33,36000.0,14.1535,14.2229,14.1238,14.2031,36000.0
2008-03-28 12:30:00,14.33,14.35,14.31,14.31,59600.0,14.2031,14.2229,14.1833,14.1833,59600.0
2008-03-28 12:40:00,14.33,14.35,14.26,14.31,106000.0,14.2031,14.2229,14.1337,14.1833,106000.0
2008-03-28 12:50:00,14.33,14.34,14.31,14.33,41200.0,14.2031,14.213,14.1833,14.2031,41200.0
2008-03-28 13:00:00,14.34,14.35,14.32,14.32,49200.0,14.213,14.2229,14.1932,14.1932,49200.0
2008-03-28 13:10:00,14.32,14.35,14.28,14.33,104800.0,14.1932,14.2229,14.1535,14.2031,104800.0
2008-03-28 13:20:00,14.33,14.33,14.3,14.32,83200.0,14.2031,14.2031,14.1734,14.1932,83200.0
2008-03-28 13:30:00,14.32,14.32,14.29,14.31,59200.0,14.1932,14.1932,14.1635,14.1833,59200.0
2008-03-28 13:40:00,14.31,14.31,14.24,14.25,48400.0,14.1833,14.1833,14.1139,14.1238,48400.0
2008-03-28 13:50:00,14.24,14.3,14.23,14.29,73600.0,14.1139,14.1734,14.104,14.1635,73600.0
2008-03-28 14:00:00,14.3,14.3,14.26,14.28,47600.0,14.1734,14.1734,14.1337,14.1535,47600.0
2008-03-28 14:10:00,14.26,14.29,14.22,14.26,81600.0,14.1337,14.1635,14.0941,14.1337,81600.0
2008-03-28 14:20:00,14.26,14.26,14.21,14.24,91600.0,14.1337,14.1337,14.0842,14.1139,91600.0
2008-03-28 14:30:00,14.22,14.24,14.18,14.18,197200.0,14.0941,14.1139,14.0544,14.0544,197200.0
2008-03-28 14:40:00,14.18,14.21,14.16,14.21,39200.0,14.0544,14.0842,14.0346,14.0842,39200.0
2008-03-28 14:50:00,14.21,14.24,14.19,14.24,138000.0,14.0842,14.1139,14.0643,14.1139,138000.0
2008-03-28 15:00:00,14.24,14.24,14.19,14.22,163200.0,14.1139,14.1139,14.0643,14.0941,163200.0
2008-03-28 15:10:00,14.21,14.24,14.17,14.2,75200.0,14.0842,14.1139,14.0445,14.0742,75200.0
2008-03-28 15:20:00,14.19,14.29,14.19,14.27,107200.0,14.0643,14.1635,14.0643,14.1436,107200.0
2008-03-28 15:30:00,14.27,14.29,14.19,14.21,144000.0,14.1436,14.1635,14.0643,14.0842,144000.0
2008-03-28 15:40:00,14.2,14.23,14.15,14.21,135600.0,14.0742,14.104,14.0247,14.0842,135600.0
2008-03-28 15:50:00,14.21,14.23,14.17,14.2,211200.0,14.0842,14.104,14.0445,14.0742,211200.0
2008-03-31 09:30:00,14.02,14.22,14.0,14.05,133200.0,13.8958,14.0941,13.876,13.9256,133200.0
2008-03-31 09:40:00,14.05,14.19,14.0,14.05,116000.0,13.9256,14.0643,13.876,13.9256,116000.0
2008-03-31 09:50:00,14.06,14.24,14.06,14.22,88000.0,13.9355,14.1139,13.9355,14.0941,88000.0
2008-03-31 10:00:00,14.25,14.25,14.15,14.19,84800.0,14.1238,14.1238,14.0247,14.0643,84800.0
2008-03-31 10:10:00,14.18,14.22,14.18,14.21,43600.0,14.0544,14.0941,14.0544,14.0842,43600.0
2008-03-31 10:20:00,14.22,14.24,14.09,14.1,93200.0,14.0941,14.1139,13.9652,13.9751,93200.0
2008-03-31 10:30:00,14.08,14.14,14.06,14.1,85200.0,13.9553,14.0148,13.9355,13.9751,85200.0
2008-03-31 10:40:00,14.1,14.1,13.96,13.97,85600.0,13.9751,13.9751,13.8364,13.8463,85600.0
2008-03-31 10:50:00,13.97,14.05,13.97,14.05,83600.0,13.8463,13.9256,13.8463,13.9256,83600.0
2008-03-31 11:00:00,14.03,14.04,13.95,13.96,52400.0,13.9058,13.9157,13.8265,13.8364,52400.0
2008-03-31 11:10:00,13.96,13.96,13.88,13.92,76400.0,13.8364,13.8364,13.7571,13.7967,76400.0
2008-03-31 11:20:00,13.93,14.0,13.93,13.99,51200.0,13.8066,13.876,13.8066,13.8661,51200.0
2008-03-31 11:30:00,13.99,13.99,13.94,13.95,42800.0,13.8661,13.8661,13.8166,13.8265,42800.0
2008-03-31 11:40:00,13.94,14.0,13.93,14.0,45200.0,13.8166,13.876,13.8066,13.876,45200.0
2008-03-31 11:50:00,14.01,14.06,13.98,13.98,94000.0,13.8859,13.9355,13.8562,13.8562,94000.0
2008-03-31 12:00:00,13.99,14.06,13.98,14.06,74400.0,13.8661,13.9355,13.8562,13.9355,74400.0
2008-03-31 12:10:00,14.06,14.08,14.04,14.06,67200.0,13.9355,13.9553,13.9157,13.9355,67200.0
2008-03-31 12:20:00,14.06,14.06,14.04,14.06,53200.0,13.9355,13.9355,13.9157,13.9355,53200.0
2008-03-31 12:30:00,14.05,14.13,14.05,14.08,43200.0,13.9256,14.0049,13.9256,13.9553,43200.0
2008-03-31 12:40:00,14.08,14.12,13.98,14.02,144800.0,13.9553,13.995,13.8562,13.8958,144800.0
2008-03-31 12:50:00,14.03,14.12,14.03,14.12,44400.0,13.9058,13.995,13.9058,13.995,44400.0
2008-03-31 13:00:00,14.12,14.22,14.1,14.19,78400.0,13.995,14.0941,13.9751,14.0643,78400.0
2008-03-31 13:10:00,14.2,14.26,14.2,14.26,90400.0,14.0742,14.1337,14.0742,14.1337,90400.0
2008-03-31 13:20:00,14.25,14.3,14.25,14.28,124400.0,14.1238,14.1734,14.1238,14.1535,124400.0
2008-03-31 13:30:00,14.29,14.37,14.28,14.29,133600.0,14.1635,14.2427,14.1535,14.1635,133600.0
2008-03-31 13:40:00,14.3,14.3,14.23,14.24,43600.0,14.1734,14.1734,14.104,14.1139,43600.0
2008-03-31 13:50:00,14.24,14.33,14.22,14.27,76800.0,14.1139,14.2031,14.0941,14.1436,76800.0
2008-03-31 14:00:00,14.25,14.26,14.2,14.22,55600.0,14.1238,14.1337,14.0742,14.0941,55600.0
2008-03-31 14:10:00,14.24,14.24,14.18,14.24,136800.0,14.1139,14.1139,14.0544,14.1139,136800.0
2008-03-31 14:20:00,14.24,14.29,14.23,14.28,80000.0,14.1139,14.1635,14.104,14.1535,80000.0
2008-03-31 14:30:00,14.28,14.34,14.24,14.34,471200.0,14.1535,14.213,14.1139,14.213,471200.0
2008-03-31 14:40:00,14.33,14.34,14.27,14.33,149600.0,14.2031,14.213,14.1436,14.2031,149600.0
2008-03-31 14:50:00,14.33,14.34,14.29,14.33,138800.0,14.2031,14.213,14.1635,14.2031,138800.0
2008-03-31 15:00:00,14.34,14.34,14.3,14.32,166400.0,14.213,14.213,14.1734,14.1932,166400.0
2008-03-31 15:10:00,14.32,14.44,14.31,14.44,304400.0,14.1932,14.3121,14.1833,14.3121,304400.0
2008-03-31 15:20:00,14.43,14.46,14.38,14.38,259200.0,14.3022,14.3319,14.2527,14.2527,259200.0
2008-03-31 15:30:00,14.39,14.46,14.38,14.44,388000.0,14.2626,14.3319,14.2527,14.3121,388000.0
2008-03-31 15:40:00,14.44,14.56,14.44,14.5,448800.0,14.3121,14.4311,14.3121,14.3716,448800.0
2008-03-31 15:50:00,14.51,14.53,14.44,14.44,441200.0,14.3815,14.4013,14.3121,14.3121,441200.0
2008-04-01 09:30:00,14.63,14.84,14.62,14.84,118400.0,14.5004,14.7086,14.4905,14.7086,118400.0
2008-04-01 09:40:00,14.84,14.98,14.82,14.93,264000.0,14.7086,14.8473,14.6888,14.7978,264000.0
2008-04-01 09:50:00,14.93,14.93,14.81,14.9,68400.0,14.7978,14.7978,14.6788,14.768,68400.0
2008-04-01 10:00:00,14.91,14.99,14.91,14.95,94400.0,14.778,14.8573,14.778,14.8176,94400.0
2008-04-01 10:10:00,14.96,15.0,14.91,15.0,97600.0,14.8275,14.8672,14.778,14.8672,97600.0
2008-04-01 10:20:00,14.99,15.0,14.96,14.96,84000.0,14.8573,14.8672,14.8275,14.8275,84000.0
2008-04-01 10:30:00,14.96,14.97,14.89,14.9,134800.0,14.8275,14.8374,14.7581,14.768,134800.0
2008-04-01 10:40:00,14.89,15.0,14.88,15.0,141200.0,14.7581,14.8672,14.7482,14.8672,141200.0
2008-04-01 10:50:00,15.0,15.0,14.95,14.96,93600.0,14.8672,14.8672,14.8176,14.8275,93600.0
2008-04-01 11:00:00,14.96,14.99,14.95,14.98,79200.0,14.8275,14.8573,14.8176,14.8473,79200.0
2008-04-01 11:10:00,14.99,15.0,14.95,14.95,48800.0,14.8573,14.8672,14.8176,14.8176,48800.0
2008-04-01 11:20:00,14.94,14.96,14.91,14.92,141600.0,14.8077,14.8275,14.778,14.7879,141600.0
2008-04-01 11:30:00,14.93,14.93,14.9,14.92,103600.0,14.7978,14.7978,14.768,14.7879,103600.0
2008-04-01 11:40:00,14.92,14.93,14.88,14.9,110000.0,14.7879,14.7978,14.7482,14.768,110000.0
2008-04-01 11:50:00,14.9,14.93,14.88,14.9,84800.0,14.768,14.7978,14.7482,14.768,84800.0
2008-04-01 12:00:00,14.93,14.94,14.89,14.91,122400.0,14.7978,14.8077,14.7581,14.778,122400.0
2008-04-01 12:10:00,14.91,15.0,14.9,14.99,148000.0,14.778,14.8672,14.768,14.8573,148000.0
2008-04-01 12:20:00,14.99,15.04,14.97,15.01,224800.0,14.8573,14.9068,14.8374,14.8771,224800.0
2008-04-01 12:30:00,15.01,15.03,14.95,15.03,105200.0,14.8771,14.8969,14.8176,14.8969,105200.0
2008-04-01 12:40:00,15.02,15.07,15.02,15.03,144800.0,14.887,14.9365,14.887,14.8969,144800.0
2008-04-01 12:50:00,15.03,15.05,14.97,15.04,130400.0,14.8969,14.9167,14.8374,14.9068,130400.0
2008-04-01 13:00:00,15.04,15.1,15.01,15.1,546000.0,14.9068,14.9663,14.8771,14.9663,546000.0
2008-04-01 13:10:00,15.1,15.2,15.09,15.17,178000.0,14.9663,15.0654,14.9564,15.0357,178000.0
2008-04-01 13:20:00,15.18,15.25,15.12,15.22,154400.0,15.0456,15.1149,14.9861,15.0852,154400.0
2008-04-01 13:30:00,15.22,15.28,15.16,15.16,131600.0,15.0852,15.1447,15.0257,15.0257,131600.0
2008-04-01 13:40:00,15.16,15.21,15.13,15.18,204800.0,15.0257,15.0753,14.996,15.0456,204800.0
2008-04-01 13:50:00,15.19,15.19,15.11,15.14,77600.0,15.0555,15.0555,14.9762,15.0059,77600.0
2008-04-01 14:00:00,15.15,15.15,15.08,15.11,365200.0,15.0158,15.0158,14.9465,14.9762,365200.0
2008-04-01 14:10:00,15.1,15.13,15.08,15.12,147200.0,14.9663,14.996,14.9465,14.9861,147200.0
2008-04-01 14:20:00,15.12,15.15,15.11,15.11,224400.0,14.9861,15.0158,14.9762,14.9762,224400.0
2008-04-01 14:30:00,15.11,15.15,15.1,15.14,190800.0,14.9762,15.0158,14.9663,15.0059,190800.0
2008-04-01 14:40:00,15.15,15.2,15.09,15.2,384800.0,15.0158,15.0654,14.9564,15.0654,384800.0
2008-04-01 14:50:00,15.2,15.24,15.17,15.18,123600.0,15.0654,15.105,15.0357,15.0456,123600.0
2008-04-01 15:00:00,15.17,15.23,15.15,15.21,211200.0,15.0357,15.0951,15.0158,15.0753,211200.0
2008-04-01 15:10:00,15.21,15.31,15.18,15.28,255600.0,15.0753,15.1744,15.0456,15.1447,255600.0
2008-04-01 15:20:00,15.27,15.35,15.26,15.31,373600.0,15.1348,15.2141,15.1249,15.1744,373600.0
2008-04-01 15:30:00,15.32,15.36,15.28,15.33,274000.0,15.1843,15.224,15.1447,15.1942,274000.0
2008-04-01 15:40:00,15.34,15.42,15.29,15.35,404400.0,15.2042,15.2834,15.1546,15.2141,404400.0
2008-04-01 15:50:00,15.35,15.37,15.24,15.27,680400.0,15.2141,15.2339,15.105,15.1348,680400.0
2008-04-02 09:30:00,15.38,15.83,15.3,15.82,531600.0,15.2438,15.6898,15.1645,15.6799,531600.0
2008-04-02 09:40:00,15.85,16.02,15.67,15.83,943600.0,15.7096,15.8781,15.5312,15.6898,943600.0
2008-04-02 09:50:00,15.81,15.89,15.69,15.88,498000.0,15.67,15.7493,15.5511,15.7394,498000.0
2008-04-02 10:00:00,15.88,16.05,15.86,16.02,285200.0,15.7394,15.9079,15.7195,15.8781,285200.0
2008-04-02 10:10:00,16.03,16.08,15.94,16.0,281200.0,15.888,15.9376,15.7988,15.8583,281200.0
2008-04-02 10:20:00,16.0,16.2,15.96,16.16,460800.0,15.8583,16.0565,15.8187,16.0169,460800.0
2008-04-02 10:30:00,16.17,16.49,16.17,16.49,620000.0,16.0268,16.344,16.0268,16.344,620000.0
2008-04-02 10:40:00,16.47,16.52,16.26,16.28,890400.0,16.3241,16.3737,16.116,16.1358,890400.0
2008-04-02 10:50:00,16.29,16.29,16.1,16.23,441200.0,16.1457,16.1457,15.9574,16.0863,441200.0
2008-04-02 11:00:00,16.24,16.24,16.11,16.11,166800.0,16.0962,16.0962,15.9673,15.9673,166800.0
2008-04-02 11:10:00,16.11,16.2,16.1,16.11,253200.0,15.9673,16.0565,15.9574,15.9673,253200.0
2008-04-02 11:20:00,16.1,16.13,15.93,15.93,336400.0,15.9574,15.9872,15.7889,15.7889,336400.0
2008-04-02 11:30:00,15.94,16.03,15.89,16.02,350400.0,15.7988,15.888,15.7493,15.8781,350400.0
2008-04-02 11:40:00,16.02,16.03,15.96,16.03,224000.0,15.8781,15.888,15.8187,15.888,224000.0
2008-04-02 11:50:00,16.03,16.07,15.95,15.96,395600.0,15.888,15.9277,15.8088,15.8187,395600.0
2008-04-02 12:00:00,15.96,15.97,15.88,15.89,268800.0,15.8187,15.8286,15.7394,15.7493,268800.0
2008-04-02 12:10:00,15.89,15.96,15.88,15.88,190400.0,15.7493,15.8187,15.7394,15.7394,190400.0
2008-04-02 12:20:00,15.89,15.9,15.83,15.83,142000.0,15.7493,15.7592,15.6898,15.6898,142000.0
2008-04-02 12:30:00,15.83,15.87,15.83,15.86,129200.0,15.6898,15.7295,15.6898,15.7195,129200.0
2008-04-02 12:40:00,15.87,15.87,15.78,15.78,96000.0,15.7295,15.7295,15.6403,15.6403,96000.0
2008-04-02 12:50:00,15.78,15.78,15.69,15.72,280000.0,15.6403,15.6403,15.5511,15.5808,280000.0
2008-04-02 13:00:00,15.73,15.8,15.65,15.67,180800.0,15.5907,15.6601,15.5114,15.5312,180800.0
2008-04-02 13:10:00,15.67,15.71,15.64,15.65,121600.0,15.5312,15.5709,15.5015,15.5114,121600.0
2008-04-02 13:20:00,15.67,15.68,15.6,15.62,239200.0,15.5312,15.5411,15.4619,15.4817,239200.0
2008-04-02 13:30:00,15.62,15.68,15.57,15.6,169200.0,15.4817,15.5411,15.4321,15.4619,169200.0
2008-04-02 13:40:00,15.61,15.78,15.6,15.76,113200.0,15.4718,15.6403,15.4619,15.6204,113200.0
2008-04-02 13:50:00,15.77,15.81,15.74,15.76,98000.0,15.6303,15.67,15.6006,15.6204,98000.0
2008-04-02 14:00:00,15.76,15.78,15.74,15.76,126800.0,15.6204,15.6403,15.6006,15.6204,126800.0
2008-04-02 14:10:00,15.77,15.89,15.77,15.82,236400.0,15.6303,15.7493,15.6303,15.6799,236400.0
2008-04-02 14:20:00,15.82,15.86,15.77,15.82,134800.0,15.6799,15.7195,15.6303,15.6799,134800.0
2008-04-02 14:30:00,15.81,15.81,15.66,15.69,262000.0,15.67,15.67,15.5213,15.5511,262000.0
2008-04-02 14:40:00,15.69,15.71,15.65,15.66,100800.0,15.5511,15.5709,15.5114,15.5213,100800.0
2008-04-02 14:50:00,15.65,15.65,15.56,15.6,321200.0,15.5114,15.5114,15.4222,15.4619,321200.0
2008-04-02 15:00:00,15.62,15.65,15.5,15.54,268000.0,15.4817,15.5114,15.3627,15.4024,268000.0
2008-04-02 15:10:00,15.55,15.6,15.53,15.56,189600.0,15.4123,15.4619,15.3925,15.4222,189600.0
2008-04-02 15:20:00,15.57,15.64,15.51,15.64,200400.0,15.4321,15.5015,15.3726,15.5015,200400.0
2008-04-02 15:30:00,15.64,15.67,15.53,15.55,240800.0,15.5015,15.5312,15.3925,15.4123,240800.0
2008-04-02 15:40:00,15.55,15.64,15.49,15.58,401200.0,15.4123,15.5015,15.3528,15.442,401200.0
2008-04-02 15:50:00,15.58,15.65,15.54,15.58,468800.0,15.442,15.5114,15.4024,15.442,468800.0
2008-04-03 09:30:00,15.48,15.48,15.2,15.28,223600.0,15.3429,15.3429,15.0654,15.1447,223600.0
2008-04-03 09:40:00,15.28,15.31,15.07,15.13,247600.0,15.1447,15.1744,14.9365,14.996,247600.0
2008-04-03 09:50:00,15.13,15.26,15.13,15.26,167600.0,14.996,15.1249,14.996,15.1249,167600.0
2008-04-03 10:00:00,15.26,15.33,15.19,15.24,182400.0,15.1249,15.1942,15.0555,15.105,182400.0
2008-04-03 10:10:00,15.24,15.29,15.2,15.22,181600.0,15.105,15.1546,15.0654,15.0852,181600.0
2008-04-03 10:20:00,15.22,15.29,15.22,15.26,109200.0,15.0852,15.1546,15.0852,15.1249,109200.0
2008-04-03 10:30:00,15.26,15.34,15.24,15.32,87600.0,15.1249,15.2042,15.105,15.1843,87600.0
2008-04-03 10:40:00,15.32,15.37,15.3,15.35,85600.0,15.1843,15.2339,15.1645,15.2141,85600.0
2008-04-03 10:50:00,15.35,15.36,15.29,15.34,175200.0,15.2141,15.224,15.1546,15.2042,175200.0
2008-04-03 11:00:00,15.34,15.58,15.34,15.55,179600.0,15.2042,15.442,15.2042,15.4123,179600.0
2008-04-03 11:10:00,15.55,15.63,15.52,15.62,172000.0,15.4123,15.4916,15.3826,15.4817,172000.0
2008-04-03 11:20:00,15.62,15.71,15.58,15.66,224400.0,15.4817,15.5709,15.442,15.5213,224400.0
2008-04-03 11:30:00,15.66,15.81,15.6,15.74,220400.0,15.5213,15.67,15.4619,15.6006,220400.0
2008-04-03 11:40:00,15.72,15.91,15.72,15.87,253200.0,15.5808,15.7691,15.5808,15.7295,253200.0
2008-04-03 11:50:00,15.86,15.95,15.86,15.95,281200.0,15.7195,15.8088,15.7195,15.8088,281200.0
2008-04-03 12:00:00,15.94,15.96,15.9,15.9,107600.0,15.7988,15.8187,15.7592,15.7592,107600.0
2008-04-03 12:10:00,15.88,15.95,15.88,15.92,216000.0,15.7394,15.8088,15.7394,15.779,216000.0
2008-04-03 12:20:00,15.92,15.92,15.83,15.87,199200.0,15.779,15.779,15.6898,15.7295,199200.0
2008-04-03 12:30:00,15.87,15.93,15.85,15.93,100400.0,15.7295,15.7889,15.7096,15.7889,100400.0
2008-04-03 12:40:00,15.93,16.0,15.93,15.99,94000.0,15.7889,15.8583,15.7889,15.8484,94000.0
2008-04-03 12:50:00,15.99,16.01,15.97,15.98,127600.0,15.8484,15.8682,15.8286,15.8385,127600.0
2008-04-03 13:00:00,15.99,16.0,15.97,15.99,107200.0,15.8484,15.8583,15.8286,15.8484,107200.0
2008-04-03 13:10:00,15.99,16.06,15.99,16.02,81600.0,15.8484,15.9178,15.8484,15.8781,81600.0
2008-04-03 13:20:00,16.01,16.06,15.99,16.04,233600.0,15.8682,15.9178,15.8484,15.898,233600.0
2008-04-03 13:30:00,16.03,16.04,15.9,15.94,213200.0,15.888,15.898,15.7592,15.7988,213200.0
2008-04-03 13:40:00,15.95,15.99,15.93,15.97,286400.0,15.8088,15.8484,15.7889,15.8286,286400.0
2008-04-03 13:50:00,15.97,15.97,15.86,15.88,94400.0,15.8286,15.8286,15.7195,15.7394,94400.0
2008-04-03 14:00:00,15.88,15.9,15.84,15.86,136000.0,15.7394,15.7592,15.6997,15.7195,136000.0
2008-04-03 14:10:00,15.86,15.87,15.78,15.8,86800.0,15.7195,15.7295,15.6403,15.6601,86800.0
2008-04-03 14:20:00,15.81,15.82,15.78,15.81,48000.0,15.67,15.6799,15.6403,15.67,48000.0
2008-04-03 14:30:00,15.81,15.86,15.76,15.77,70400.0,15.67,15.7195,15.6204,15.6303,70400.0
2008-04-03 14:40:00,15.78,15.82,15.77,15.78,57200.0,15.6403,15.6799,15.6303,15.6403,57200.0
2008-04-03 14:50:00,15.8,15.83,15.8,15.83,122400.0,15.6601,15.6898,15.6601,15.6898,122400.0
2008-04-03 15:00:00,15.82,15.9,15.81,15.9,237200.0,15.6799,15.7592,15.67,15.7592,237200.0
2008-04-03 15:10:00,15.9,15.94,15.88,15.89,152000.0,15.7592,15.7988,15.7394,15.7493,152000.0
2008-04-03 15:20:00,15.89,15.89,15.78,15.79,206800.0,15.7493,15.7493,15.6403,15.6502,206800.0
2008-04-03 15:30:00,15.78,15.78,15.7,15.74,385600.0,15.6403,15.6403,15.561,15.6006,385600.0
2008-04-03 15:40:00,15.73,15.75,15.63,15.63,420400.0,15.5907,15.6105,15.4916,15.4916,420400.0
2008-04-03 15:50:00,15.64,15.74,15.62,15.71,436800.0,15.5015,15.6006,15.4817,15.5709,436800.0
2008-04-04 09:30:00,15.82,15.83,15.45,15.45,178800.0,15.6799,15.6898,15.3132,15.3132,178800.0
2008-04-04 09:40:00,15.45,15.54,15.42,15.54,134000.0,15.3132,15.4024,15.2834,15.4024,134000.0
2008-04-04 09:50:00,15.54,15.76,15.53,15.72,417600.0,15.4024,15.6204,15.3925,15.5808,417600.0
2008-04-04 10:00:00,15.72,16.05,15.72,15.88,415600.0,15.5808,15.9079,15.5808,15.7394,415600.0
2008-04-04 10:10:00,15.88,15.9,15.81,15.84,239600.0,15.7394,15.7592,15.67,15.6997,239600.0
2008-04-04 10:20:00,15.84,16.06,15.83,16.05,86800.0,15.6997,15.9178,15.6898,15.9079,86800.0
2008-04-04 10:30:00,16.06,16.07,15.93,16.03,178000.0,15.9178,15.9277,15.7889,15.888,178000.0
2008-04-04 10:40:00,16.04,16.25,16.03,16.24,196000.0,15.898,16.1061,15.888,16.0962,196000.0
2008-04-04 10:50:00,16.22,16.47,16.2,16.37,421600.0,16.0764,16.3241,16.0565,16.225,421600.0
2008-04-04 11:00:00,16.37,16.45,16.35,16.38,457200.0,16.225,16.3043,16.2052,16.2349,457200.0
2008-04-04 11:10:00,16.37,16.38,16.29,16.33,352800.0,16.225,16.2349,16.1457,16.1854,352800.0
2008-04-04 11:20:00,16.32,16.35,16.29,16.3,247600.0,16.1755,16.2052,16.1457,16.1557,247600.0
2008-04-04 11:30:00,16.3,16.31,16.22,16.25,252000.0,16.1557,16.1656,16.0764,16.1061,252000.0
2008-04-04 11:40:00,16.25,16.25,16.13,16.15,159200.0,16.1061,16.1061,15.9872,16.007,159200.0
2008-04-04 11:50:00,16.15,16.16,16.13,16.13,115200.0,16.007,16.0169,15.9872,15.9872,115200.0
2008-04-04 12:00:00,16.13,16.22,16.13,16.22,71200.0,15.9872,16.0764,15.9872,16.0764,71200.0
2008-04-04 12:10:00,16.21,16.27,16.18,16.21,267600.0,16.0664,16.1259,16.0367,16.0664,267600.0
2008-04-04 12:20:00,16.21,16.23,15.98,16.15,256800.0,16.0664,16.0863,15.8385,16.007,256800.0
2008-04-04 12:30:00,16.16,16.2,16.13,16.19,69200.0,16.0169,16.0565,15.9872,16.0466,69200.0
2008-04-04 12:40:00,16.18,16.24,16.16,16.23,126400.0,16.0367,16.0962,16.0169,16.0863,126400.0
2008-04-04 12:50:00,16.22,16.31,16.22,16.26,347200.0,16.0764,16.1656,16.0764,16.116,347200.0
2008-04-04 13:00:00,16.27,16.35,16.25,16.31,546400.0,16.1259,16.2052,16.1061,16.1656,546400.0
2008-04-04 13:10:00,16.33,16.33,16.27,16.32,208400.0,16.1854,16.1854,16.1259,16.1755,208400.0
2008-04-04 13:20:00,16.33,16.36,16.32,16.35,258800.0,16.1854,16.2151,16.1755,16.2052,258800.0
2008-04-04 13:30:00,16.35,16.36,16.29,16.36,144800.0,16.2052,16.2151,16.1457,16.2151,144800.0
2008-04-04 13:40:00,16.36,16.45,16.36,16.38,254400.0,16.2151,16.3043,16.2151,16.2349,254400.0
2008-04-04 13:50:00,16.38,16.45,16.38,16.39,225200.0,16.2349,16.3043,16.2349,16.2449,225200.0
2008-04-04 14:00:00,16.38,16.39,16.33,16.35,100000.0,16.2349,16.2449,16.1854,16.2052,100000.0
2008-04-04 14:10:00,16.35,16.41,16.34,16.4,92000.0,16.2052,16.2647,16.1953,16.2548,92000.0
2008-04-04 14:20:00,16.4,16.41,16.36,16.37,92800.0,16.2548,16.2647,16.2151,16.225,92800.0
2008-04-04 14:30:00,16.37,16.4,16.32,16.4,140000.0,16.225,16.2548,16.1755,16.2548,140000.0
2008-04-04 14:40:00,16.4,16.4,16.36,16.38,182000.0,16.2548,16.2548,16.2151,16.2349,182000.0
2008-04-04 14:50:00,16.38,16.39,16.3,16.31,195600.0,16.2349,16.2449,16.1557,16.1656,195600.0
2008-04-04 15:00:00,16.31,16.33,16.23,16.3,248800.0,16.1656,16.1854,16.0863,16.1557,248800.0
2008-04-04 15:10:00,16.31,16.31,16.2,16.26,206800.0,16.1656,16.1656,16.0565,16.116,206800.0
2008-04-04 15:20:00,16.25,16.25,16.16,16.16,265200.0,16.1061,16.1061,16.0169,16.0169,265200.0
2008-04-04 15:30:00,16.18,16.22,16.18,16.2,390800.0,16.0367,16.0764,16.0367,16.0565,390800.0
2008-04-04 15:40:00,16.21,16.29,16.19,16.25,350800.0,16.0664,16.1457,16.0466,16.1061,350800.0
2008-04-04 15:50:00,16.26,16.32,16.25,16.31,643200.0,16.116,16.1755,16.1061,16.1656,643200.0
2008-04-07 09:30:00,16.5,16.52,16.38,16.49,246400.0,16.3539,16.3737,16.2349,16.344,246400.0
2008-04-07 09:40:00,16.49,16.49,16.4,16.45,214000.0,16.344,16.344,16.2548,16.3043,214000.0
2008-04-07 09:50:00,16.44,16.48,16.41,16.47,678800.0,16.2944,16.3341,16.2647,16.3241,678800.0
2008-04-07 10:00:00,16.48,16.62,16.47,16.48,512800.0,16.3341,16.4728,16.3241,16.3341,512800.0
2008-04-07 10:10:00,16.48,16.54,16.44,16.54,457600.0,16.3341,16.3935,16.2944,16.3935,457600.0
2008-04-07 10:20:00,16.54,16.58,16.45,16.46,276400.0,16.3935,16.4332,16.3043,16.3142,276400.0
2008-04-07 10:30:00,16.46,16.49,16.44,16.48,74000.0,16.3142,16.344,16.2944,16.3341,74000.0
2008-04-07 10:40:00,16.48,16.53,16.47,16.48,91600.0,16.3341,16.3836,16.3241,16.3341,91600.0
2008-04-07 10:50:00,16.48,16.56,16.44,16.48,258000.0,16.3341,16.4133,16.2944,16.3341,258000.0
2008-04-07 11:00:00,16.47,16.48,16.4,16.45,112800.0,16.3241,16.3341,16.2548,16.3043,112800.0
2008-04-07 11:10:00,16.43,16.48,16.4,16.48,244000.0,16.2845,16.3341,16.2548,16.3341,244000.0
2008-04-07 11:20:00,16.48,16.52,16.45,16.45,120000.0,16.3341,16.3737,16.3043,16.3043,120000.0
2008-04-07 11:30:00,16.45,16.55,16.45,16.5,182000.0,16.3043,16.4034,16.3043,16.3539,182000.0
2008-04-07 11:40:00,16.5,16.54,16.48,16.49,144400.0,16.3539,16.3935,16.3341,16.344,144400.0
2008-04-07 11:50:00,16.48,16.49,16.44,16.44,60000.0,16.3341,16.344,16.2944,16.2944,60000.0
2008-04-07 12:00:00,16.44,16.46,16.38,16.39,78400.0,16.2944,16.3142,16.2349,16.2449,78400.0
2008-04-07 12:10:00,16.39,16.5,16.36,16.46,120000.0,16.2449,16.3539,16.2151,16.3142,120000.0
2008-04-07 12:20:00,16.46,16.49,16.42,16.47,46800.0,16.3142,16.344,16.2746,16.3241,46800.0
2008-04-07 12:30:00,16.46,16.49,16.44,16.48,80400.0,16.3142,16.344,16.2944,16.3341,80400.0
2008-04-07 12:40:00,16.48,16.51,16.46,16.49,100800.0,16.3341,16.3638,16.3142,16.344,100800.0
2008-04-07 12:50:00,16.49,16.59,16.46,16.53,398800.0,16.344,16.4431,16.3142,16.3836,398800.0
2008-04-07 13:00:00,16.53,16.55,16.47,16.49,66800.0,16.3836,16.4034,16.3241,16.344,66800.0
2008-04-07 13:10:00,16.49,16.49,16.44,16.45,84000.0,16.344,16.344,16.2944,16.3043,84000.0
2008-04-07 13:20:00,16.45,16.46,16.43,16.45,159200.0,16.3043,16.3142,16.2845,16.3043,159200.0
2008-04-07 13:30:00,16.46,16.48,16.45,16.47,218800.0,16.3142,16.3341,16.3043,16.3241,218800.0
2008-04-07 13:40:00,16.47,16.49,16.44,16.49,75200.0,16.3241,16.344,16.2944,16.344,75200.0
2008-04-07 13:50:00,16.49,16.5,16.45,16.48,107600.0,16.344,16.3539,16.3043,16.3341,107600.0
2008-04-07 14:00:00,16.48,16.5,16.45,16.48,116800.0,16.3341,16.3539,16.3043,16.3341,116800.0
2008-04-07 14:10:00,16.47,16.5,16.45,16.46,121600.0,16.3241,16.3539,16.3043,16.3142,121600.0
2008-04-07 14:20:00,16.47,16.48,16.41,16.41,182800.0,16.3241,16.3341,16.2647,16.2647,182800.0
2008-04-07 14:30:00,16.4,16.41,16.23,16.27,167200.0,16.2548,16.2647,16.0863,16.1259,167200.0
2008-04-07 14:40:00,16.28,16.3,16.23,16.25,122400.0,16.1358,16.1557,16.0863,16.1061,122400.0
2008-04-07 14:50:00,16.24,16.28,16.21,16.22,128800.0,16.0962,16.1358,16.0664,16.0764,128800.0
2008-04-07 15:00:00,16.21,16.23,16.15,16.17,157200.0,16.0664,16.0863,16.007,16.0268,157200.0
2008-04-07 15:10:00,16.16,16.24,16.14,16.23,91600.0,16.0169,16.0962,15.9971,16.0863,91600.0
2008-04-07 15:20:00,16.23,16.27,16.2,16.23,174800.0,16.0863,16.1259,16.0565,16.0863,174800.0
2008-04-07 15:30:00,16.24,16.25,16.17,16.18,145200.0,16.0962,16.1061,16.0268,16.0367,145200.0
2008-04-07 15:40:00,16.2,16.25,16.18,16.25,94400.0,16.0565,16.1061,16.0367,16.1061,94400.0
2008-04-07 15:50:00,16.25,16.31,16.22,16.29,456400.0,16.1061,16.1656,16.0764,16.1457,456400.0
2008-04-08 09:30:00,16.26,16.31,16.19,16.26,184000.0,16.116,16.1656,16.0466,16.116,184000.0
2008-04-08 09:40:00,16.27,16.31,16.25,16.3,310400.0,16.1259,16.1656,16.1061,16.1557,310400.0
2008-04-08 09:50:00,16.3,16.32,16.25,16.29,242400.0,16.1557,16.1755,16.1061,16.1457,242400.0
2008-04-08 10:00:00,16.27,16.37,16.25,16.28,322800.0,16.1259,16.225,16.1061,16.1358,322800.0
2008-04-08 10:10:00,16.29,16.36,16.28,16.3,186400.0,16.1457,16.2151,16.1358,16.1557,186400.0
2008-04-08 10:20:00,16.28,16.32,16.25,16.28,251600.0,16.1358,16.1755,16.1061,16.1358,251600.0
2008-04-08 10:30:00,16.27,16.31,16.25,16.31,131600.0,16.1259,16.1656,16.1061,16.1656,131600.0
2008-04-08 10:40:00,16.32,16.38,16.31,16.34,262000.0,16.1755,16.2349,16.1656,16.1953,262000.0
2008-04-08 10:50:00,16.35,16.38,16.33,16.35,240400.0,16.2052,16.2349,16.1854,16.2052,240400.0
2008-04-08 11:00:00,16.34,16.35,16.3,16.34,72000.0,16.1953,16.2052,16.1557,16.1953,72000.0
2008-04-08 11:10:00,16.36,16.36,16.29,16.31,296000.0,16.2151,16.2151,16.1457,16.1656,296000.0
2008-04-08 11:20:00,16.31,16.37,16.3,16.32,42000.0,16.1656,16.225,16.1557,16.1755,42000.0
2008-04-08 11:30:00,16.33,16.37,16.32,16.37,91600.0,16.1854,16.225,16.1755,16.225,91600.0
2008-04-08 11:40:00,16.36,16.37,16.32,16.32,52800.0,16.2151,16.225,16.1755,16.1755,52800.0
2008-04-08 11:50:00,16.32,16.32,16.26,16.29,91600.0,16.1755,16.1755,16.116,16.1457,91600.0
2008-04-08 12:00:00,16.29,16.29,16.27,16.29,29600.0,16.1457,16.1457,16.1259,16.1457,29600.0
2008-04-08 12:10:00,16.28,16.29,16.26,16.28,107600.0,16.1358,16.1457,16.116,16.1358,107600.0
2008-04-08 12:20:00,16.28,16.3,16.26,16.26,128800.0,16.1358,16.1557,16.116,16.116,128800.0
2008-04-08 12:30:00,16.26,16.27,16.24,16.27,58800.0,16.116,16.1259,16.0962,16.1259,58800.0
2008-04-08 12:40:00,16.26,16.28,16.26,16.27,28000.0,16.116,16.1358,16.116,16.1259,28000.0
2008-04-08 12:50:00,16.27,16.28,16.24,16.24,44000.0,16.1259,16.1358,16.0962,16.0962,44000.0
2008-04-08 13:00:00,16.24,16.24,16.23,16.24,62400.0,16.0962,16.0962,16.0863,16.0962,62400.0
2008-04-08 13:10:00,16.24,16.31,16.24,16.3,36800.0,16.0962,16.1656,16.0962,16.1557,36800.0
2008-04-08 13:20:00,16.29,16.32,16.29,16.3,41200.0,16.1457,16.1755,16.1457,16.1557,41200.0
2008-04-08 13:30:00,16.3,16.3,16.26,16.29,243600.0,16.1557,16.1557,16.116,16.1457,243600.0
2008-04-08 13:40:00,16.29,16.31,16.22,16.26,337200.0,16.1457,16.1656,16.0764,16.116,337200.0
2008-04-08 13:50:00,16.25,16.27,16.19,16.19,200000.0,16.1061,16.1259,16.0466,16.0466,200000.0
2008-04-08 14:00:00,16.2,16.23,16.08,16.08,116000.0,16.0565,16.0863,15.9376,15.9376,116000.0
2008-04-08 14:10:00,16.08,16.14,16.05,16.08,122800.0,15.9376,15.9971,15.9079,15.9376,122800.0
2008-04-08 14:20:00,16.08,16.1,15.99,16.02,187600.0,15.9376,15.9574,15.8484,15.8781,187600.0
2008-04-08 14:30:00,16.02,16.06,16.02,16.02,142000.0,15.8781,15.9178,15.8781,15.8781,142000.0
2008-04-08 14:40:00,16.02,16.03,15.94,15.98,138400.0,15.8781,15.888,15.7988,15.8385,138400.0
2008-04-08 14:50:00,15.98,16.03,15.97,15.99,159200.0,15.8385,15.888,15.8286,15.8484,159200.0
2008-04-08 15:00:00,15.99,16.02,15.95,16.0,144400.0,15.8484,15.8781,15.8088,15.8583,144400.0
2008-04-08 15:10:00,15.99,16.0,15.95,15.96,91200.0,15.8484,15.8583,15.8088,15.8187,91200.0
2008-04-08 15:20:00,15.96,15.98,15.93,15.97,108800.0,15.8187,15.8385,15.7889,15.8286,108800.0
2008-04-08 15:30:00,15.97,16.05,15.97,15.98,190000.0,15.8286,15.9079,15.8286,15.8385,190000.0
2008-04-08 15:40:00,15.98,16.0,15.94,15.95,233200.0,15.8385,15.8583,15.7988,15.8088,233200.0
2008-04-08 15:50:00,15.95,15.99,15.91,15.96,405600.0,15.8088,15.8484,15.7691,15.8187,405600.0
2008-04-09 09:30:00,15.5,15.72,15.38,15.56,561200.0,15.3627,15.5808,15.2438,15.4222,561200.0
2008-04-09 09:40:00,15.59,15.59,15.19,15.3,509600.0,15.4519,15.4519,15.0555,15.1645,509600.0
2008-04-09 09:50:00,15.3,15.47,15.18,15.21,395600.0,15.1645,15.333,15.0456,15.0753,395600.0
2008-04-09 10:00:00,15.2,15.35,15.2,15.33,342800.0,15.0654,15.2141,15.0654,15.1942,342800.0
2008-04-09 10:10:00,15.33,15.47,15.3,15.46,312800.0,15.1942,15.333,15.1645,15.3231,312800.0
2008-04-09 10:20:00,15.46,15.56,15.44,15.51,310800.0,15.3231,15.4222,15.3033,15.3726,310800.0
2008-04-09 10:30:00,15.51,15.61,15.47,15.54,253600.0,15.3726,15.4718,15.333,15.4024,253600.0
2008-04-09 10:40:00,15.55,15.65,15.5,15.55,330800.0,15.4123,15.5114,15.3627,15.4123,330800.0
2008-04-09 10:50:00,15.55,15.64,15.5,15.64,229200.0,15.4123,15.5015,15.3627,15.5015,229200.0
2008-04-09 11:00:00,15.65,15.73,15.63,15.72,212000.0,15.5114,15.5907,15.4916,15.5808,212000.0
2008-04-09 11:10:00,15.72,15.8,15.72,15.77,185600.0,15.5808,15.6601,15.5808,15.6303,185600.0
2008-04-09 11:20:00,15.75,15.79,15.7,15.78,201200.0,15.6105,15.6502,15.561,15.6403,201200.0
2008-04-09 11:30:00,15.78,15.89,15.77,15.81,248000.0,15.6403,15.7493,15.6303,15.67,248000.0
2008-04-09 11:40:00,15.83,15.9,15.76,15.78,150800.0,15.6898,15.7592,15.6204,15.6403,150800.0
2008-04-09 11:50:00,15.78,15.78,15.68,15.75,164400.0,15.6403,15.6403,15.5411,15.6105,164400.0
2008-04-09 12:00:00,15.74,15.79,15.69,15.72,272000.0,15.6006,15.6502,15.5511,15.5808,272000.0
2008-04-09 12:10:00,15.72,15.72,15.68,15.72,132400.0,15.5808,15.5808,15.5411,15.5808,132400.0
2008-04-09 12:20:00,15.71,15.72,15.69,15.72,62000.0,15.5709,15.5808,15.5511,15.5808,62000.0
2008-04-09 12:30:00,15.71,15.76,15.71,15.75,216800.0,15.5709,15.6204,15.5709,15.6105,216800.0
2008-04-09 12:40:00,15.76,15.79,15.73,15.74,64400.0,15.6204,15.6502,15.5907,15.6006,64400.0
2008-04-09 12:50:00,15.76,15.77,15.73,15.74,101600.0,15.6204,15.6303,15.5907,15.6006,101600.0
2008-04-09 13:00:00,15.74,15.75,15.68,15.72,292400.0,15.6006,15.6105,15.5411,15.5808,292400.0
2008-04-09 13:10:00,15.71,15.74,15.68,15.68,264800.0,15.5709,15.6006,15.5411,15.5411,264800.0
2008-04-09 13:20:00,15.69,15.72,15.68,15.69,94000.0,15.5511,15.5808,15.5411,15.5511,94000.0
2008-04-09 13:30:00,15.7,15.76,15.68,15.76,107600.0,15.561,15.6204,15.5411,15.6204,107600.0
2008-04-09 13:40:00,15.77,15.77,15.72,15.72,70400.0,15.6303,15.6303,15.5808,15.5808,70400.0
2008-04-09 13:50:00,15.72,15.75,15.72,15.75,87600.0,15.5808,15.6105,15.5808,15.6105,87600.0
2008-04-09 14:00:00,15.75,15.8,15.73,15.74,74800.0,15.6105,15.6601,15.5907,15.6006,74800.0
2008-04-09 14:10:00,15.74,15.76,15.69,15.72,264000.0,15.6006,15.6204,15.5511,15.5808,264000.0
2008-04-09 14:20:00,15.72,15.74,15.71,15.71,82800.0,15.5808,15.6006,15.5709,15.5709,82800.0
2008-04-09 14:30:00,15.72,15.76,15.7,15.74,140000.0,15.5808,15.6204,15.561,15.6006,140000.0
2008-04-09 14:40:00,15.74,15.76,15.53,15.72,130800.0,15.6006,15.6204,15.3925,15.5808,130800.0
2008-04-09 14:50:00,15.73,15.75,15.72,15.72,209200.0,15.5907,15.6105,15.5808,15.5808,209200.0
2008-04-09 15:00:00,15.72,15.78,15.7,15.75,299200.0,15.5808,15.6403,15.561,15.6105,299200.0
2008-04-09 15:10:00,15.75,15.76,15.72,15.74,167600.0,15.6105,15.6204,15.5808,15.6006,167600.0
2008-04-09 15:20:00,15.74,15.79,15.73,15.78,118000.0,15.6006,15.6502,15.5907,15.6403,118000.0
2008-04-09 15:30:00,15.78,15.85,15.75,15.84,166000.0,15.6403,15.7096,15.6105,15.6997,166000.0
2008-04-09 15:40:00,15.83,15.89,15.83,15.88,205600.0,15.6898,15.7493,15.6898,15.7394,205600.0
2008-04-09 15:50:00,15.88,15.88,15.8,15.83,257200.0,15.7394,15.7394,15.6601,15.6898,257200.0
2008-04-10 09:30:00,15.8,15.84,15.62,15.8,69200.0,15.6601,15.6997,15.4817,15.6601,69200.0
2008-04-10 09:40:00,15.8,15.86,15.73,15.76,289600.0,15.6601,15.7195,15.5907,15.6204,289600.0
2008-04-10 09:50:00,15.76,15.87,15.76,15.87,191200.0,15.6204,15.7295,15.6204,15.7295,191200.0
2008-04-10 10:00:00,15.86,15.87,15.75,15.81,536400.0,15.7195,15.7295,15.6105,15.67,536400.0
2008-04-10 10:10:00,15.81,15.88,15.79,15.88,90800.0,15.67,15.7394,15.6502,15.7394,90800.0
2008-04-10 10:20:00,15.87,15.95,15.81,15.95,222400.0,15.7295,15.8088,15.67,15.8088,222400.0
2008-04-10 10:30:00,15.93,16.07,15.93,16.07,281600.0,15.7889,15.9277,15.7889,15.9277,281600.0
2008-04-10 10:40:00,16.06,16.21,16.04,16.2,228000.0,15.9178,16.0664,15.898,16.0565,228000.0
2008-04-10 10:50:00,16.2,16.2,16.09,16.12,121600.0,16.0565,16.0565,15.9475,15.9772,121600.0
2008-04-10 11:00:00,16.11,16.16,16.1,16.16,74000.0,15.9673,16.0169,15.9574,16.0169,74000.0
2008-04-10 11:10:00,16.16,16.23,16.15,16.23,87600.0,16.0169,16.0863,16.007,16.0863,87600.0
2008-04-10 11:20:00,16.23,16.24,16.18,16.19,121600.0,16.0863,16.0962,16.0367,16.0466,121600.0
2008-04-10 11:30:00,16.19,16.22,16.17,16.18,84000.0,16.0466,16.0764,16.0268,16.0367,84000.0
2008-04-10 11:40:00,16.18,16.25,16.18,16.22,140400.0,16.0367,16.1061,16.0367,16.0764,140400.0
2008-04-10 11:50:00,16.22,16.25,16.21,16.23,48000.0,16.0764,16.1061,16.0664,16.0863,48000.0
2008-04-10 12:00:00,16.23,16.24,16.12,16.18,232000.0,16.0863,16.0962,15.9772,16.0367,232000.0
2008-04-10 12:10:00,16.19,16.21,16.18,16.21,76000.0,16.0466,16.0664,16.0367,16.0664,76000.0
2008-04-10 12:20:00,16.21,16.25,16.18,16.19,42000.0,16.0664,16.1061,16.0367,16.0466,42000.0
2008-04-10 12:30:00,16.18,16.21,16.15,16.21,53600.0,16.0367,16.0664,16.007,16.0664,53600.0
2008-04-10 12:40:00,16.21,16.21,16.15,16.17,111600.0,16.0664,16.0664,16.007,16.0268,111600.0
2008-04-10 12:50:00,16.18,16.19,16.11,16.16,77200.0,16.0367,16.0466,15.9673,16.0169,77200.0
2008-04-10 13:00:00,16.16,16.21,16.16,16.19,54800.0,16.0169,16.0664,16.0169,16.0466,54800.0
2008-04-10 13:10:00,16.19,16.27,16.19,16.26,116000.0,16.0466,16.1259,16.0466,16.116,116000.0
2008-04-10 13:20:00,16.26,16.3,16.24,16.28,106400.0,16.116,16.1557,16.0962,16.1358,106400.0
2008-04-10 13:30:00,16.29,16.39,16.29,16.38,144000.0,16.1457,16.2449,16.1457,16.2349,144000.0
2008-04-10 13:40:00,16.38,16.5,16.37,16.5,261600.0,16.2349,16.3539,16.225,16.3539,261600.0
2008-04-10 13:50:00,16.49,16.52,16.42,16.42,219600.0,16.344,16.3737,16.2746,16.2746,219600.0
2008-04-10 14:00:00,16.42,16.45,16.37,16.44,112000.0,16.2746,16.3043,16.225,16.2944,112000.0
2008-04-10 14:10:00,16.45,16.46,16.38,16.4,168800.0,16.3043,16.3142,16.2349,16.2548,168800.0
2008-04-10 14:20:00,16.39,16.4,16.35,16.35,290800.0,16.2449,16.2548,16.2052,16.2052,290800.0
2008-04-10 14:30:00,16.34,16.38,16.31,16.33,220000.0,16.1953,16.2349,16.1656,16.1854,220000.0
2008-04-10 14:40:00,16.33,16.39,16.32,16.35,68400.0,16.1854,16.2449,16.1755,16.2052,68400.0
2008-04-10 14:50:00,16.35,16.39,16.34,16.36,92800.0,16.2052,16.2449,16.1953,16.2151,92800.0
2008-04-10 15:00:00,16.37,16.39,16.35,16.35,121600.0,16.225,16.2449,16.2052,16.2052,121600.0
2008-04-10 15:10:00,16.36,16.38,16.32,16.34,89600.0,16.2151,16.2349,16.1755,16.1953,89600.0
2008-04-10 15:20:00,16.34,16.39,16.32,16.37,130400.0,16.1953,16.2449,16.1755,16.225,130400.0
2008-04-10 15:30:00,16.38,16.38,16.28,16.36,310000.0,16.2349,16.2349,16.1358,16.2151,310000.0
2008-04-10 15:40:00,16.36,16.42,16.34,16.38,243200.0,16.2151,16.2746,16.1953,16.2349,243200.0
2008-04-10 15:50:00,16.38,16.43,16.35,16.39,293200.0,16.2349,16.2845,16.2052,16.2449,293200.0
2008-04-11 09:30:00,16.25,16.25,16.06,16.15,134800.0,16.1061,16.1061,15.9178,16.007,134800.0
2008-04-11 09:40:00,16.14,16.18,15.97,16.1,238400.0,15.9971,16.0367,15.8286,15.9574,238400.0
2008-04-11 09:50:00,16.1,16.13,16.0,16.03,373600.0,15.9574,15.9872,15.8583,15.888,373600.0
2008-04-11 10:00:00,16.03,16.07,15.88,15.91,382400.0,15.888,15.9277,15.7394,15.7691,382400.0
2008-04-11 10:10:00,15.93,16.05,15.92,16.03,81600.0,15.7889,15.9079,15.779,15.888,81600.0
2008-04-11 10:20:00,16.03,16.03,15.8,15.82,191600.0,15.888,15.888,15.6601,15.6799,191600.0
2008-04-11 10:30:00,15.82,15.9,15.81,15.9,255600.0,15.6799,15.7592,15.67,15.7592,255600.0
2008-04-11 10:40:00,15.9,16.05,15.88,16.05,119600.0,15.7592,15.9079,15.7394,15.9079,119600.0
2008-04-11 10:50:00,16.05,16.07,15.99,16.03,201600.0,15.9079,15.9277,15.8484,15.888,201600.0
2008-04-11 11:00:00,16.02,16.07,15.99,16.05,67200.0,15.8781,15.9277,15.8484,15.9079,67200.0
2008-04-11 11:10:00,16.05,16.07,16.04,16.06,64800.0,15.9079,15.9277,15.898,15.9178,64800.0
2008-04-11 11:20:00,16.07,16.1,16.04,16.07,74800.0,15.9277,15.9574,15.898,15.9277,74800.0
2008-04-11 11:30:00,16.06,16.1,16.04,16.1,50400.0,15.9178,15.9574,15.898,15.9574,50400.0
2008-04-11 11:40:00,16.09,16.13,16.08,16.11,37600.0,15.9475,15.9872,15.9376,15.9673,37600.0
2008-04-11 11:50:00,16.11,16.15,16.1,16.13,158000.0,15.9673,16.007,15.9574,15.9872,158000.0
2008-04-11 12:00:00,16.12,16.14,16.0,16.0,139200.0,15.9772,15.9971,15.8583,15.8583,139200.0
2008-04-11 12:10:00,16.0,16.01,15.93,15.95,98800.0,15.8583,15.8682,15.7889,15.8088,98800.0
2008-04-11 12:20:00,15.96,15.96,15.81,15.81,186400.0,15.8187,15.8187,15.67,15.67,186400.0
2008-04-11 12:30:00,15.82,15.82,15.79,15.79,78000.0,15.6799,15.6799,15.6502,15.6502,78000.0
2008-04-11 12:40:00,15.79,15.87,15.79,15.83,132400.0,15.6502,15.7295,15.6502,15.6898,132400.0
2008-04-11 12:50:00,15.84,15.89,15.83,15.85,57200.0,15.6997,15.7493,15.6898,15.7096,57200.0
2008-04-11 13:00:00,15.85,15.86,15.79,15.81,88000.0,15.7096,15.7195,15.6502,15.67,88000.0
2008-04-11 13:10:00,15.81,15.84,15.8,15.83,64800.0,15.67,15.6997,15.6601,15.6898,64800.0
2008-04-11 13:20:00,15.84,15.84,15.78,15.8,62800.0,15.6997,15.6997,15.6403,15.6601,62800.0
2008-04-11 13:30:00,15.79,15.79,15.73,15.76,144000.0,15.6502,15.6502,15.5907,15.6204,144000.0
2008-04-11 13:40:00,15.76,15.78,15.67,15.69,131600.0,15.6204,15.6403,15.5312,15.5511,131600.0
2008-04-11 13:50:00,15.69,15.7,15.6,15.63,166000.0,15.5511,15.561,15.4619,15.4916,166000.0
2008-04-11 14:00:00,15.63,15.66,15.55,15.58,185600.0,15.4916,15.5213,15.4123,15.442,185600.0
2008-04-11 14:10:00,15.58,15.58,15.5,15.53,124400.0,15.442,15.442,15.3627,15.3925,124400.0
2008-04-11 14:20:00,15.53,15.57,15.51,15.55,96800.0,15.3925,15.4321,15.3726,15.4123,96800.0
2008-04-11 14:30:00,15.55,15.59,15.54,15.56,91200.0,15.4123,15.4519,15.4024,15.4222,91200.0
2008-04-11 14:40:00,15.57,15.59,15.55,15.56,44800.0,15.4321,15.4519,15.4123,15.4222,44800.0
2008-04-11 14:50:00,15.57,15.61,15.53,15.54,104800.0,15.4321,15.4718,15.3925,15.4024,104800.0
2008-04-11 15:00:00,15.54,15.56,15.5,15.5,173600.0,15.4024,15.4222,15.3627,15.3627,173600.0
2008-04-11 15:10:00,15.51,15.51,15.46,15.46,120800.0,15.3726,15.3726,15.3231,15.3231,120800.0
2008-04-11 15:20:00,15.46,15.51,15.45,15.48,122400.0,15.3231,15.3726,15.3132,15.3429,122400.0
2008-04-11 15:30:00,15.48,15.48,15.4,15.41,316400.0,15.3429,15.3429,15.2636,15.2735,316400.0
2008-04-11 15:40:00,15.41,15.42,15.3,15.33,740800.0,15.2735,15.2834,15.1645,15.1942,740800.0
2008-04-11 15:50:00,15.33,15.35,15.27,15.29,718000.0,15.1942,15.2141,15.1348,15.1546,718000.0
2008-04-14 09:30:00,15.36,15.59,15.0,15.0,382400.0,15.224,15.4519,14.8672,14.8672,382400.0
2008-04-14 09:40:00,15.0,15.02,14.68,14.79,1240000.0,14.8672,14.887,14.55,14.659,1240000.0
2008-04-14 09:50:00,14.79,15.0,14.7,14.96,456400.0,14.659,14.8672,14.5698,14.8275,456400.0
2008-04-14 10:00:00,14.96,14.96,14.83,14.89,272800.0,14.8275,14.8275,14.6987,14.7581,272800.0
2008-04-14 10:10:00,14.89,14.94,14.85,14.9,224800.0,14.7581,14.8077,14.7185,14.768,224800.0
2008-04-14 10:20:00,14.9,14.95,14.86,14.95,159200.0,14.768,14.8176,14.7284,14.8176,159200.0
2008-04-14 10:30:00,14.94,15.03,14.93,14.97,245600.0,14.8077,14.8969,14.7978,14.8374,245600.0
2008-04-14 10:40:00,14.97,15.03,14.83,14.83,507200.0,14.8374,14.8969,14.6987,14.6987,507200.0
2008-04-14 10:50:00,14.84,15.0,14.84,14.99,490000.0,14.7086,14.8672,14.7086,14.8573,490000.0
2008-04-14 11:00:00,15.0,15.06,14.95,15.05,860800.0,14.8672,14.9266,14.8176,14.9167,860800.0
2008-04-14 11:10:00,15.05,15.09,14.97,15.04,390800.0,14.9167,14.9564,14.8374,14.9068,390800.0
2008-04-14 11:20:00,15.04,15.08,15.0,15.05,199200.0,14.9068,14.9465,14.8672,14.9167,199200.0
2008-04-14 11:30:00,15.06,15.06,14.98,15.06,212400.0,14.9266,14.9266,14.8473,14.9266,212400.0
2008-04-14 11:40:00,15.06,15.12,15.05,15.06,368800.0,14.9266,14.9861,14.9167,14.9266,368800.0
2008-04-14 11:50:00,15.06,15.07,15.0,15.04,218400.0,14.9266,14.9365,14.8672,14.9068,218400.0
2008-04-14 12:00:00,15.03,15.15,15.03,15.12,270400.0,14.8969,15.0158,14.8969,14.9861,270400.0
2008-04-14 12:10:00,15.12,15.16,15.11,15.12,156000.0,14.9861,15.0257,14.9762,14.9861,156000.0
2008-04-14 12:20:00,15.12,15.28,15.12,15.27,203600.0,14.9861,15.1447,14.9861,15.1348,203600.0
2008-04-14 12:30:00,15.28,15.29,15.21,15.21,312000.0,15.1447,15.1546,15.0753,15.0753,312000.0
2008-04-14 12:40:00,15.21,15.27,15.2,15.26,92400.0,15.0753,15.1348,15.0654,15.1249,92400.0
2008-04-14 12:50:00,15.26,15.3,15.25,15.26,120400.0,15.1249,15.1645,15.1149,15.1249,120400.0
2008-04-14 13:00:00,15.25,15.29,15.23,15.27,88800.0,15.1149,15.1546,15.0951,15.1348,88800.0
2008-04-14 13:10:00,15.27,15.31,15.24,15.26,230400.0,15.1348,15.1744,15.105,15.1249,230400.0
2008-04-14 13:20:00,15.25,15.28,15.23,15.24,55200.0,15.1149,15.1447,15.0951,15.105,55200.0
2008-04-14 13:30:00,15.24,15.25,15.18,15.19,90800.0,15.105,15.1149,15.0456,15.0555,90800.0
2008-04-14 13:40:00,15.18,15.2,15.16,15.17,48800.0,15.0456,15.0654,15.0257,15.0357,48800.0
2008-04-14 13:50:00,15.17,15.18,15.09,15.12,119200.0,15.0357,15.0456,14.9564,14.9861,119200.0
2008-04-14 14:00:00,15.11,15.12,15.05,15.09,153200.0,14.9762,14.9861,14.9167,14.9564,153200.0
2008-04-14 14:10:00,15.09,15.13,15.08,15.13,71600.0,14.9564,14.996,14.9465,14.996,71600.0
2008-04-14 14:20:00,15.13,15.14,15.06,15.09,141600.0,14.996,15.0059,14.9266,14.9564,141600.0
2008-04-14 14:30:00,15.09,15.13,15.06,15.1,188800.0,14.9564,14.996,14.9266,14.9663,188800.0
2008-04-14 14:40:00,15.1,15.13,15.1,15.1,109200.0,14.9663,14.996,14.9663,14.9663,109200.0
2008-04-14 14:50:00,15.1,15.1,14.99,15.01,232400.0,14.9663,14.9663,14.8573,14.8771,232400.0
2008-04-14 15:00:00,15.01,15.06,14.99,15.02,168400.0,14.8771,14.9266,14.8573,14.887,168400.0
2008-04-14 15:10:00,15.02,15.04,14.98,15.0,275200.0,14.887,14.9068,14.8473,14.8672,275200.0
2008-04-14 15:20:00,15.0,15.05,14.98,14.99,204000.0,14.8672,14.9167,14.8473,14.8573,204000.0
2008-04-14 15:30:00,15.0,15.03,14.98,15.01,514800.0,14.8672,14.8969,14.8473,14.8771,514800.0
2008-04-14 15:40:00,15.01,15.03,15.0,15.01,361200.0,14.8771,14.8969,14.8672,14.8771,361200.0
2008-04-14 15:50:00,15.01,15.03,14.97,15.03,459200.0,14.8771,14.8969,14.8374,14.8969,459200.0
2008-04-15 09:30:00,14.94,15.31,14.94,15.13,241200.0,14.8077,15.1744,14.8077,14.996,241200.0
2008-04-15 09:40:00,15.09,15.09,14.63,14.66,298800.0,14.9564,14.9564,14.5004,14.5302,298800.0
2008-04-15 09:50:00,14.65,14.85,14.65,14.77,183600.0,14.5203,14.7185,14.5203,14.6392,183600.0
2008-04-15 10:00:00,14.8,15.0,14.8,14.97,227200.0,14.6689,14.8672,14.6689,14.8374,227200.0
2008-04-15 10:10:00,14.97,15.1,14.97,15.01,564800.0,14.8374,14.9663,14.8374,14.8771,564800.0
2008-04-15 10:20:00,15.02,15.04,15.0,15.02,77600.0,14.887,14.9068,14.8672,14.887,77600.0
2008-04-15 10:30:00,15.03,15.1,15.01,15.03,179200.0,14.8969,14.9663,14.8771,14.8969,179200.0
2008-04-15 10:40:00,15.02,15.03,14.99,15.01,120800.0,14.887,14.8969,14.8573,14.8771,120800.0
2008-04-15 10:50:00,15.02,15.03,15.01,15.01,88000.0,14.887,14.8969,14.8771,14.8771,88000.0
2008-04-15 11:00:00,15.01,15.02,14.97,14.97,323200.0,14.8771,14.887,14.8374,14.8374,323200.0
2008-04-15 11:10:00,14.97,15.03,14.97,14.97,144000.0,14.8374,14.8969,14.8374,14.8374,144000.0
2008-04-15 11:20:00,14.98,15.0,14.97,15.0,112800.0,14.8473,14.8672,14.8374,14.8672,112800.0
2008-04-15 11:30:00,15.0,15.02,14.98,14.99,60800.0,14.8672,14.887,14.8473,14.8573,60800.0
2008-04-15 11:40:00,15.0,15.02,14.99,15.0,119200.0,14.8672,14.887,14.8573,14.8672,119200.0
2008-04-15 11:50:00,15.01,15.02,14.99,15.0,200800.0,14.8771,14.887,14.8573,14.8672,200800.0
2008-04-15 12:00:00,15.01,15.02,15.0,15.01,120000.0,14.8771,14.887,14.8672,14.8771,120000.0
2008-04-15 12:10:00,15.01,15.01,14.9,14.9,575200.0,14.8771,14.8771,14.768,14.768,575200.0
2008-04-15 12:20:00,14.91,14.91,14.87,14.91,68800.0,14.778,14.778,14.7383,14.778,68800.0
2008-04-15 12:30:00,14.91,14.91,14.84,14.86,88800.0,14.778,14.778,14.7086,14.7284,88800.0
2008-04-15 12:40:00,14.87,14.87,14.77,14.78,91200.0,14.7383,14.7383,14.6392,14.6491,91200.0
2008-04-15 12:50:00,14.77,14.78,14.71,14.75,210800.0,14.6392,14.6491,14.5797,14.6194,210800.0
2008-04-15 13:00:00,14.74,14.76,14.72,14.72,102400.0,14.6095,14.6293,14.5896,14.5896,102400.0
2008-04-15 13:10:00,14.72,14.74,14.69,14.74,242000.0,14.5896,14.6095,14.5599,14.6095,242000.0
2008-04-15 13:20:00,14.74,14.74,14.72,14.74,102800.0,14.6095,14.6095,14.5896,14.6095,102800.0
2008-04-15 13:30:00,14.73,14.75,14.72,14.73,329600.0,14.5996,14.6194,14.5896,14.5996,329600.0
2008-04-15 13:40:00,14.74,14.75,14.71,14.72,194000.0,14.6095,14.6194,14.5797,14.5896,194000.0
2008-04-15 13:50:00,14.74,14.76,14.72,14.76,256800.0,14.6095,14.6293,14.5896,14.6293,256800.0
2008-04-15 14:00:00,14.77,14.86,14.76,14.86,144800.0,14.6392,14.7284,14.6293,14.7284,144800.0
2008-04-15 14:10:00,14.86,14.86,14.78,14.78,61600.0,14.7284,14.7284,14.6491,14.6491,61600.0
2008-04-15 14:20:00,14.78,14.78,14.7,14.7,130800.0,14.6491,14.6491,14.5698,14.5698,130800.0
2008-04-15 14:30:00,14.7,14.78,14.7,14.77,141200.0,14.5698,14.6491,14.5698,14.6392,141200.0
2008-04-15 14:40:00,14.77,14.77,14.71,14.72,124400.0,14.6392,14.6392,14.5797,14.5896,124400.0
2008-04-15 14:50:00,14.72,14.72,14.69,14.71,104000.0,14.5896,14.5896,14.5599,14.5797,104000.0
2008-04-15 15:00:00,14.71,14.81,14.7,14.78,143600.0,14.5797,14.6788,14.5698,14.6491,143600.0
2008-04-15 15:10:00,14.77,14.8,14.74,14.77,95200.0,14.6392,14.6689,14.6095,14.6392,95200.0
2008-04-15 15:20:00,14.78,14.85,14.78,14.82,97200.0,14.6491,14.7185,14.6491,14.6888,97200.0
2008-04-15 15:30:00,14.83,14.86,14.8,14.83,178000.0,14.6987,14.7284,14.6689,14.6987,178000.0
2008-04-15 15:40:00,14.82,14.83,14.77,14.79,180000.0,14.6888,14.6987,14.6392,14.659,180000.0
2008-04-15 15:50:00,14.79,14.84,14.75,14.84,328000.0,14.659,14.7086,14.6194,14.7086,328000.0
2008-04-16 09:30:00,14.88,15.12,14.88,15.03,106800.0,14.7482,14.9861,14.7482,14.8969,106800.0
2008-04-16 09:40:00,15.05,15.21,15.04,15.19,140000.0,14.9167,15.0753,14.9068,15.0555,140000.0
2008-04-16 09:50:00,15.19,15.23,15.11,15.23,191600.0,15.0555,15.0951,14.9762,15.0951,191600.0
2008-04-16 10:00:00,15.24,15.4,15.06,15.4,563600.0,15.105,15.2636,14.9266,15.2636,563600.0
2008-04-16 10:10:00,15.39,15.39,15.29,15.33,199600.0,15.2537,15.2537,15.1546,15.1942,199600.0
2008-04-16 10:20:00,15.33,15.46,15.32,15.4,180000.0,15.1942,15.3231,15.1843,15.2636,180000.0
2008-04-16 10:30:00,15.41,15.43,15.32,15.37,147600.0,15.2735,15.2934,15.1843,15.2339,147600.0
2008-04-16 10:40:00,15.38,15.47,15.38,15.45,200400.0,15.2438,15.333,15.2438,15.3132,200400.0
2008-04-16 10:50:00,15.45,15.55,15.44,15.49,304000.0,15.3132,15.4123,15.3033,15.3528,304000.0
2008-04-16 11:00:00,15.51,15.51,15.44,15.47,167600.0,15.3726,15.3726,15.3033,15.333,167600.0
2008-04-16 11:10:00,15.47,15.56,15.46,15.56,170000.0,15.333,15.4222,15.3231,15.4222,170000.0
2008-04-16 11:20:00,15.56,15.62,15.49,15.59,420400.0,15.4222,15.4817,15.3528,15.4519,420400.0
2008-04-16 11:30:00,15.58,15.6,15.56,15.57,120800.0,15.442,15.4619,15.4222,15.4321,120800.0
2008-04-16 11:40:00,15.57,15.58,15.39,15.4,170800.0,15.4321,15.442,15.2537,15.2636,170800.0
2008-04-16 11:50:00,15.4,15.5,15.32,15.5,232000.0,15.2636,15.3627,15.1843,15.3627,232000.0
2008-04-16 12:00:00,15.5,15.5,15.42,15.44,197200.0,15.3627,15.3627,15.2834,15.3033,197200.0
2008-04-16 12:10:00,15.43,15.45,14.96,15.45,396000.0,15.2934,15.3132,14.8275,15.3132,396000.0
2008-04-16 12:20:00,15.44,15.46,15.38,15.42,154800.0,15.3033,15.3231,15.2438,15.2834,154800.0
2008-04-16 12:30:00,15.43,15.45,15.4,15.4,44800.0,15.2934,15.3132,15.2636,15.2636,44800.0
2008-04-16 12:40:00,15.41,15.45,15.4,15.42,72400.0,15.2735,15.3132,15.2636,15.2834,72400.0
2008-04-16 12:50:00,15.41,15.46,15.34,15.43,238800.0,15.2735,15.3231,15.2042,15.2934,238800.0
2008-04-16 13:00:00,15.43,15.46,15.42,15.43,84800.0,15.2934,15.3231,15.2834,15.2934,84800.0
2008-04-16 13:10:00,15.44,15.44,15.4,15.44,139200.0,15.3033,15.3033,15.2636,15.3033,139200.0
2008-04-16 13:20:00,15.44,15.46,15.41,15.44,102000.0,15.3033,15.3231,15.2735,15.3033,102000.0
2008-04-16 13:30:00,15.44,15.44,15.41,15.43,76800.0,15.3033,15.3033,15.2735,15.2934,76800.0
2008-04-16 13:40:00,15.42,15.42,15.37,15.38,212400.0,15.2834,15.2834,15.2339,15.2438,212400.0
2008-04-16 13:50:00,15.38,15.38,15.31,15.32,257600.0,15.2438,15.2438,15.1744,15.1843,257600.0
2008-04-16 14:00:00,15.33,15.4,15.29,15.33,416000.0,15.1942,15.2636,15.1546,15.1942,416000.0
2008-04-16 14:10:00,15.34,15.38,15.27,15.37,285600.0,15.2042,15.2438,15.1348,15.2339,285600.0
2008-04-16 14:20:00,15.37,15.38,15.34,15.37,154400.0,15.2339,15.2438,15.2042,15.2339,154400.0
2008-04-16 14:30:00,15.37,15.41,15.27,15.27,350000.0,15.2339,15.2735,15.1348,15.1348,350000.0
2008-04-16 14:40:00,15.27,15.39,15.26,15.38,260400.0,15.1348,15.2537,15.1249,15.2438,260400.0
2008-04-16 14:50:00,15.38,15.38,15.37,15.38,162800.0,15.2438,15.2438,15.2339,15.2438,162800.0
2008-04-16 15:00:00,15.38,15.39,15.36,15.38,268800.0,15.2438,15.2537,15.224,15.2438,268800.0
2008-04-16 15:10:00,15.39,15.39,15.37,15.38,246400.0,15.2537,15.2537,15.2339,15.2438,246400.0
2008-04-16 15:20:00,15.37,15.4,15.37,15.4,355200.0,15.2339,15.2636,15.2339,15.2636,355200.0
2008-04-16 15:30:00,15.4,15.4,15.38,15.4,222400.0,15.2636,15.2636,15.2438,15.2636,222400.0
2008-04-16 15:40:00,15.4,15.4,15.39,15.4,409600.0,15.2636,15.2636,15.2537,15.2636,409600.0
2008-04-16 15:50:00,15.4,15.4,15.37,15.38,457200.0,15.2636,15.2636,15.2339,15.2438,457200.0
2008-04-17 09:30:00,15.15,15.34,15.05,15.29,103600.0,15.0158,15.2042,14.9167,15.1546,103600.0
2008-04-17 09:40:00,15.3,15.49,15.28,15.44,81200.0,15.1645,15.3528,15.1447,15.3033,81200.0
2008-04-17 09:50:00,15.44,15.47,15.34,15.39,166800.0,15.3033,15.333,15.2042,15.2537,166800.0
2008-04-17 10:00:00,15.39,15.45,15.31,15.44,120800.0,15.2537,15.3132,15.1744,15.3033,120800.0
2008-04-17 10:10:00,15.44,15.45,15.41,15.42,107600.0,15.3033,15.3132,15.2735,15.2834,107600.0
2008-04-17 10:20:00,15.43,15.44,15.37,15.37,261600.0,15.2934,15.3033,15.2339,15.2339,261600.0
2008-04-17 10:30:00,15.38,15.38,15.28,15.36,262400.0,15.2438,15.2438,15.1447,15.224,262400.0
2008-04-17 10:40:00,15.37,15.38,15.32,15.36,58000.0,15.2339,15.2438,15.1843,15.224,58000.0
2008-04-17 10:50:00,15.37,15.38,15.28,15.37,200800.0,15.2339,15.2438,15.1447,15.2339,200800.0
2008-04-17 11:00:00,15.36,15.38,15.33,15.37,64800.0,15.224,15.2438,15.1942,15.2339,64800.0
2008-04-17 11:10:00,15.38,15.45,15.37,15.45,77600.0,15.2438,15.3132,15.2339,15.3132,77600.0
2008-04-17 11:20:00,15.43,15.44,15.37,15.37,64800.0,15.2934,15.3033,15.2339,15.2339,64800.0
2008-04-17 11:30:00,15.37,15.37,15.31,15.33,70800.0,15.2339,15.2339,15.1744,15.1942,70800.0
2008-04-17 11:40:00,15.33,15.33,15.26,15.3,89200.0,15.1942,15.1942,15.1249,15.1645,89200.0
2008-04-17 11:50:00,15.3,15.3,15.2,15.23,148000.0,15.1645,15.1645,15.0654,15.0951,148000.0
2008-04-17 12:00:00,15.24,15.31,15.22,15.3,92400.0,15.105,15.1744,15.0852,15.1645,92400.0
2008-04-17 12:10:00,15.29,15.32,15.24,15.32,80800.0,15.1546,15.1843,15.105,15.1843,80800.0
2008-04-17 12:20:00,15.31,15.38,15.3,15.38,58400.0,15.1744,15.2438,15.1645,15.2438,58400.0
2008-04-17 12:30:00,15.38,15.4,15.34,15.38,100800.0,15.2438,15.2636,15.2042,15.2438,100800.0
2008-04-17 12:40:00,15.39,15.45,15.39,15.44,64800.0,15.2537,15.3132,15.2537,15.3033,64800.0
2008-04-17 12:50:00,15.43,15.46,15.39,15.44,64800.0,15.2934,15.3231,15.2537,15.3033,64800.0
2008-04-17 13:00:00,15.43,15.5,15.43,15.5,108000.0,15.2934,15.3627,15.2934,15.3627,108000.0
2008-04-17 13:10:00,15.5,15.53,15.48,15.5,107200.0,15.3627,15.3925,15.3429,15.3627,107200.0
2008-04-17 13:20:00,15.5,15.54,15.48,15.53,159200.0,15.3627,15.4024,15.3429,15.3925,159200.0
2008-04-17 13:30:00,15.54,15.55,15.52,15.55,88400.0,15.4024,15.4123,15.3826,15.4123,88400.0
2008-04-17 13:40:00,15.55,15.55,15.47,15.49,557200.0,15.4123,15.4123,15.333,15.3528,557200.0
2008-04-17 13:50:00,15.49,15.51,15.47,15.51,132800.0,15.3528,15.3726,15.333,15.3726,132800.0
2008-04-17 14:00:00,15.51,15.55,15.51,15.54,178000.0,15.3726,15.4123,15.3726,15.4024,178000.0
2008-04-17 14:10:00,15.54,15.55,15.5,15.55,131600.0,15.4024,15.4123,15.3627,15.4123,131600.0
2008-04-17 14:20:00,15.55,15.58,15.54,15.56,92800.0,15.4123,15.442,15.4024,15.4222,92800.0
2008-04-17 14:30:00,15.56,15.58,15.53,15.55,123200.0,15.4222,15.442,15.3925,15.4123,123200.0
2008-04-17 14:40:00,15.56,15.58,15.52,15.52,164800.0,15.4222,15.442,15.3826,15.3826,164800.0
2008-04-17 14:50:00,15.53,15.54,15.51,15.52,148400.0,15.3925,15.4024,15.3726,15.3826,148400.0
2008-04-17 15:00:00,15.52,15.59,15.51,15.58,318000.0,15.3826,15.4519,15.3726,15.442,318000.0
2008-04-17 15:10:00,15.57,15.6,15.55,15.58,158000.0,15.4321,15.4619,15.4123,15.442,158000.0
2008-04-17 15:20:00,15.59,15.6,15.56,15.58,153200.0,15.4519,15.4619,15.4222,15.442,153200.0
2008-04-17 15:30:00,15.57,15.61,15.55,15.57,234400.0,15.4321,15.4718,15.4123,15.4321,234400.0
2008-04-17 15:40:00,15.58,15.61,15.56,15.58,368000.0,15.442,15.4718,15.4222,15.442,368000.0
2008-04-17 15:50:00,15.58,15.6,15.51,15.54,1231200.0,15.442,15.4619,15.3726,15.4024,1231200.0
2008-04-18 09:30:00,16.23,16.23,16.0,16.01,672400.0,16.0863,16.0863,15.8583,15.8682,672400.0
2008-04-18 09:40:00,16.04,16.25,16.03,16.24,463200.0,15.898,16.1061,15.888,16.0962,463200.0
2008-04-18 09:50:00,16.24,16.25,16.13,16.17,377600.0,16.0962,16.1061,15.9872,16.0268,377600.0
2008-04-18 10:00:00,16.16,16.28,16.15,16.25,352000.0,16.0169,16.1358,16.007,16.1061,352000.0
2008-04-18 10:10:00,16.25,16.38,16.23,16.31,507600.0,16.1061,16.2349,16.0863,16.1656,507600.0
2008-04-18 10:20:00,16.3,16.39,16.28,16.31,237200.0,16.1557,16.2449,16.1358,16.1656,237200.0
2008-04-18 10:30:00,16.33,16.35,16.23,16.23,280400.0,16.1854,16.2052,16.0863,16.0863,280400.0
2008-04-18 10:40:00,16.23,16.28,16.18,16.25,271200.0,16.0863,16.1358,16.0367,16.1061,271200.0
2008-04-18 10:50:00,16.25,16.26,16.16,16.19,168000.0,16.1061,16.116,16.0169,16.0466,168000.0
2008-04-18 11:00:00,16.18,16.21,16.17,16.18,196400.0,16.0367,16.0664,16.0268,16.0367,196400.0
2008-04-18 11:10:00,16.18,16.23,16.15,16.23,134800.0,16.0367,16.0863,16.007,16.0863,134800.0
2008-04-18 11:20:00,16.23,16.24,16.04,16.07,226800.0,16.0863,16.0962,15.898,15.9277,226800.0
2008-04-18 11:30:00,16.07,16.16,16.0,16.01,198800.0,15.9277,16.0169,15.8583,15.8682,198800.0
2008-04-18 11:40:00,16.0,16.05,15.96,16.01,251600.0,15.8583,15.9079,15.8187,15.8682,251600.0
2008-04-18 11:50:00,16.01,16.09,16.0,16.05,80400.0,15.8682,15.9475,15.8583,15.9079,80400.0
2008-04-18 12:00:00,16.05,16.07,16.0,16.04,69600.0,15.9079,15.9277,15.8583,15.898,69600.0
2008-04-18 12:10:00,16.04,16.16,16.04,16.14,124800.0,15.898,16.0169,15.898,15.9971,124800.0
2008-04-18 12:20:00,16.14,16.15,16.11,16.11,117600.0,15.9971,16.007,15.9673,15.9673,117600.0
2008-04-18 12:30:00,16.11,16.23,16.11,16.22,236000.0,15.9673,16.0863,15.9673,16.0764,236000.0
2008-04-18 12:40:00,16.22,16.24,16.18,16.21,111600.0,16.0764,16.0962,16.0367,16.0664,111600.0
2008-04-18 12:50:00,16.21,16.32,16.21,16.27,501200.0,16.0664,16.1755,16.0664,16.1259,501200.0
2008-04-18 13:00:00,16.28,16.32,16.26,16.31,101200.0,16.1358,16.1755,16.116,16.1656,101200.0
2008-04-18 13:10:00,16.31,16.32,16.27,16.27,730400.0,16.1656,16.1755,16.1259,16.1259,730400.0
2008-04-18 13:20:00,16.28,16.39,16.27,16.39,194000.0,16.1358,16.2449,16.1259,16.2449,194000.0
2008-04-18 13:30:00,16.38,16.39,16.31,16.31,99200.0,16.2349,16.2449,16.1656,16.1656,99200.0
2008-04-18 13:40:00,16.32,16.33,16.31,16.32,122400.0,16.1755,16.1854,16.1656,16.1755,122400.0
2008-04-18 13:50:00,16.33,16.37,16.25,16.25,122000.0,16.1854,16.225,16.1061,16.1061,122000.0
2008-04-18 14:00:00,16.26,16.27,16.09,16.1,283600.0,16.116,16.1259,15.9475,15.9574,283600.0
2008-04-18 14:10:00,16.1,16.14,15.97,16.04,284800.0,15.9574,15.9971,15.8286,15.898,284800.0
2008-04-18 14:20:00,16.04,16.07,15.98,15.99,152000.0,15.898,15.9277,15.8385,15.8484,152000.0
2008-04-18 14:30:00,15.99,16.03,15.96,15.97,177600.0,15.8484,15.888,15.8187,15.8286,177600.0
2008-04-18 14:40:00,15.99,16.2,15.94,15.96,220800.0,15.8484,16.0565,15.7988,15.8187,220800.0
2008-04-18 14:50:00,15.97,16.03,15.95,16.03,210000.0,15.8286,15.888,15.8088,15.888,210000.0
2008-04-18 15:00:00,16.03,16.1,16.02,16.09,249200.0,15.888,15.9574,15.8781,15.9475,249200.0
2008-04-18 15:10:00,16.1,16.12,16.04,16.05,178400.0,15.9574,15.9772,15.898,15.9079,178400.0
2008-04-18 15:20:00,16.05,16.05,16.0,16.01,237200.0,15.9079,15.9079,15.8583,15.8682,237200.0
2008-04-18 15:30:00,16.02,16.03,15.97,15.97,359600.0,15.8781,15.888,15.8286,15.8286,359600.0
2008-04-18 15:40:00,15.97,15.99,15.96,15.97,227200.0,15.8286,15.8484,15.8187,15.8286,227200.0
2008-04-18 15:50:00,15.98,16.03,15.94,15.96,388800.0,15.8385,15.888,15.7988,15.8187,388800.0
2008-04-21 09:30:00,15.94,15.94,15.65,15.78,191200.0,15.7988,15.7988,15.5114,15.6403,191200.0
2008-04-21 09:40:00,15.78,15.8,15.77,15.79,68000.0,15.6403,15.6601,15.6303,15.6502,68000.0
2008-04-21 09:50:00,15.79,15.8,15.73,15.73,241200.0,15.6502,15.6601,15.5907,15.5907,241200.0
2008-04-21 10:00:00,15.72,15.79,15.63,15.78,155200.0,15.5808,15.6502,15.4916,15.6403,155200.0
2008-04-21 10:10:00,15.78,15.8,15.72,15.75,139600.0,15.6403,15.6601,15.5808,15.6105,139600.0
2008-04-21 10:20:00,15.75,15.78,15.64,15.65,218400.0,15.6105,15.6403,15.5015,15.5114,218400.0
2008-04-21 10:30:00,15.65,15.66,15.59,15.61,83600.0,15.5114,15.5213,15.4519,15.4718,83600.0
2008-04-21 10:40:00,15.61,15.66,15.61,15.63,191600.0,15.4718,15.5213,15.4718,15.4916,191600.0
2008-04-21 10:50:00,15.63,15.67,15.61,15.65,173200.0,15.4916,15.5312,15.4718,15.5114,173200.0
2008-04-21 11:00:00,15.65,15.66,15.63,15.64,110000.0,15.5114,15.5213,15.4916,15.5015,110000.0
2008-04-21 11:10:00,15.63,15.64,15.6,15.64,65600.0,15.4916,15.5015,15.4619,15.5015,65600.0
2008-04-21 11:20:00,15.64,15.67,15.61,15.65,148800.0,15.5015,15.5312,15.4718,15.5114,148800.0
2008-04-21 11:30:00,15.64,15.76,15.63,15.74,429200.0,15.5015,15.6204,15.4916,15.6006,429200.0
2008-04-21 11:40:00,15.73,15.74,15.71,15.72,164800.0,15.5907,15.6006,15.5709,15.5808,164800.0
2008-04-21 11:50:00,15.72,15.8,15.7,15.76,166400.0,15.5808,15.6601,15.561,15.6204,166400.0
2008-04-21 12:00:00,15.76,15.77,15.73,15.76,263200.0,15.6204,15.6303,15.5907,15.6204,263200.0
2008-04-21 12:10:00,15.77,15.88,15.76,15.79,152400.0,15.6303,15.7394,15.6204,15.6502,152400.0
2008-04-21 12:20:00,15.78,15.8,15.76,15.79,99600.0,15.6403,15.6601,15.6204,15.6502,99600.0
2008-04-21 12:30:00,15.79,15.79,15.61,15.61,156800.0,15.6502,15.6502,15.4718,15.4718,156800.0
2008-04-21 12:40:00,15.61,15.65,15.55,15.57,450800.0,15.4718,15.5114,15.4123,15.4321,450800.0
2008-04-21 12:50:00,15.57,15.62,15.55,15.59,98000.0,15.4321,15.4817,15.4123,15.4519,98000.0
2008-04-21 13:00:00,15.59,15.63,15.58,15.62,54000.0,15.4519,15.4916,15.442,15.4817,54000.0
2008-04-21 13:10:00,15.62,15.75,15.62,15.73,124400.0,15.4817,15.6105,15.4817,15.5907,124400.0
2008-04-21 13:20:00,15.74,15.76,15.65,15.67,94800.0,15.6006,15.6204,15.5114,15.5312,94800.0
2008-04-21 13:30:00,15.67,15.67,15.65,15.65,105600.0,15.5312,15.5312,15.5114,15.5114,105600.0
2008-04-21 13:40:00,15.65,15.67,15.59,15.61,72800.0,15.5114,15.5312,15.4519,15.4718,72800.0
2008-04-21 13:50:00,15.61,15.66,15.6,15.62,98800.0,15.4718,15.5213,15.4619,15.4817,98800.0
2008-04-21 14:00:00,15.63,15.63,15.6,15.62,79600.0,15.4916,15.4916,15.4619,15.4817,79600.0
2008-04-21 14:10:00,15.62,15.64,15.61,15.64,77600.0,15.4817,15.5015,15.4718,15.5015,77600.0
2008-04-21 14:20:00,15.64,15.67,15.6,15.62,79600.0,15.5015,15.5312,15.4619,15.4817,79600.0
2008-04-21 14:30:00,15.62,15.62,15.56,15.56,111600.0,15.4817,15.4817,15.4222,15.4222,111600.0
2008-04-21 14:40:00,15.57,15.58,15.55,15.58,150400.0,15.4321,15.442,15.4123,15.442,150400.0
2008-04-21 14:50:00,15.58,15.58,15.56,15.57,90400.0,15.442,15.442,15.4222,15.4321,90400.0
2008-04-21 15:00:00,15.57,15.62,15.56,15.6,160400.0,15.4321,15.4817,15.4222,15.4619,160400.0
2008-04-21 15:10:00,15.6,15.63,15.57,15.63,134400.0,15.4619,15.4916,15.4321,15.4916,134400.0
2008-04-21 15:20:00,15.63,15.71,15.62,15.67,163200.0,15.4916,15.5709,15.4817,15.5312,163200.0
2008-04-21 15:30:00,15.67,15.73,15.64,15.72,202000.0,15.5312,15.5907,15.5015,15.5808,202000.0
2008-04-21 15:40:00,15.72,15.77,15.7,15.76,189200.0,15.5808,15.6303,15.561,15.6204,189200.0
2008-04-21 15:50:00,15.77,15.77,15.63,15.66,268000.0,15.6303,15.6303,15.4916,15.5213,268000.0
2008-04-22 09:30:00,15.65,15.66,15.19,15.51,243600.0,15.5114,15.5213,15.0555,15.3726,243600.0
2008-04-22 09:40:00,15.53,15.58,15.44,15.47,138400.0,15.3925,15.442,15.3033,15.333,138400.0
2008-04-22 09:50:00,15.47,15.55,15.43,15.54,104800.0,15.333,15.4123,15.2934,15.4024,104800.0
2008-04-22 10:00:00,15.55,15.72,15.54,15.71,147600.0,15.4123,15.5808,15.4024,15.5709,147600.0
2008-04-22 10:10:00,15.71,15.71,15.64,15.65,76800.0,15.5709,15.5709,15.5015,15.5114,76800.0
2008-04-22 10:20:00,15.63,15.66,15.61,15.65,41600.0,15.4916,15.5213,15.4718,15.5114,41600.0
2008-04-22 10:30:00,15.64,15.65,15.54,15.56,48000.0,15.5015,15.5114,15.4024,15.4222,48000.0
2008-04-22 10:40:00,15.57,15.62,15.55,15.61,33200.0,15.4321,15.4817,15.4123,15.4718,33200.0
2008-04-22 10:50:00,15.6,15.61,15.57,15.57,57200.0,15.4619,15.4718,15.4321,15.4321,57200.0
2008-04-22 11:00:00,15.58,15.58,15.53,15.54,81600.0,15.442,15.442,15.3925,15.4024,81600.0
2008-04-22 11:10:00,15.54,15.54,15.49,15.49,104400.0,15.4024,15.4024,15.3528,15.3528,104400.0
2008-04-22 11:20:00,15.49,15.49,15.44,15.48,66800.0,15.3528,15.3528,15.3033,15.3429,66800.0
2008-04-22 11:30:00,15.49,15.49,15.44,15.47,70400.0,15.3528,15.3528,15.3033,15.333,70400.0
2008-04-22 11:40:00,15.47,15.51,15.47,15.49,78000.0,15.333,15.3726,15.333,15.3528,78000.0
2008-04-22 11:50:00,15.49,15.51,15.43,15.44,129600.0,15.3528,15.3726,15.2934,15.3033,129600.0
2008-04-22 12:00:00,15.44,15.47,15.38,15.38,85200.0,15.3033,15.333,15.2438,15.2438,85200.0
2008-04-22 12:10:00,15.38,15.44,15.38,15.42,74000.0,15.2438,15.3033,15.2438,15.2834,74000.0
2008-04-22 12:20:00,15.42,15.42,15.36,15.36,104400.0,15.2834,15.2834,15.224,15.224,104400.0
2008-04-22 12:30:00,15.37,15.37,15.27,15.31,126400.0,15.2339,15.2339,15.1348,15.1744,126400.0
2008-04-22 12:40:00,15.31,15.34,15.28,15.29,107200.0,15.1744,15.2042,15.1447,15.1546,107200.0
2008-04-22 12:50:00,15.29,15.34,15.27,15.31,112800.0,15.1546,15.2042,15.1348,15.1744,112800.0
2008-04-22 13:00:00,15.31,15.31,15.25,15.26,100400.0,15.1744,15.1744,15.1149,15.1249,100400.0
2008-04-22 13:10:00,15.25,15.26,15.22,15.24,95200.0,15.1149,15.1249,15.0852,15.105,95200.0
2008-04-22 13:20:00,15.23,15.28,15.22,15.25,86400.0,15.0951,15.1447,15.0852,15.1149,86400.0
2008-04-22 13:30:00,15.25,15.31,15.25,15.29,99600.0,15.1149,15.1744,15.1149,15.1546,99600.0
2008-04-22 13:40:00,15.29,15.3,15.23,15.24,135200.0,15.1546,15.1645,15.0951,15.105,135200.0
2008-04-22 13:50:00,15.24,15.32,15.23,15.26,109600.0,15.105,15.1843,15.0951,15.1249,109600.0
2008-04-22 14:00:00,15.27,15.28,15.2,15.21,103600.0,15.1348,15.1447,15.0654,15.0753,103600.0
2008-04-22 14:10:00,15.21,15.24,15.14,15.17,120400.0,15.0753,15.105,15.0059,15.0357,120400.0
2008-04-22 14:20:00,15.17,15.28,15.13,15.28,146800.0,15.0357,15.1447,14.996,15.1447,146800.0
2008-04-22 14:30:00,15.28,15.3,15.28,15.28,104400.0,15.1447,15.1645,15.1447,15.1447,104400.0
2008-04-22 14:40:00,15.28,15.28,15.2,15.24,73600.0,15.1447,15.1447,15.0654,15.105,73600.0
2008-04-22 14:50:00,15.24,15.25,15.2,15.24,128800.0,15.105,15.1149,15.0654,15.105,128800.0
2008-04-22 15:00:00,15.24,15.29,15.18,15.28,182800.0,15.105,15.1546,15.0456,15.1447,182800.0
2008-04-22 15:10:00,15.28,15.3,15.23,15.24,118800.0,15.1447,15.1645,15.0951,15.105,118800.0
2008-04-22 15:20:00,15.24,15.3,15.22,15.29,212800.0,15.105,15.1645,15.0852,15.1546,212800.0
2008-04-22 15:30:00,15.29,15.32,15.26,15.3,168400.0,15.1546,15.1843,15.1249,15.1645,168400.0
2008-04-22 15:40:00,15.31,15.38,15.3,15.37,346800.0,15.1744,15.2438,15.1645,15.2339,346800.0
2008-04-22 15:50:00,15.37,15.38,15.27,15.35,334400.0,15.2339,15.2438,15.1348,15.2141,334400.0
2008-04-23 09:30:00,15.45,15.53,15.34,15.38,71200.0,15.3132,15.3925,15.2042,15.2438,71200.0
2008-04-23 09:40:00,15.37,15.47,15.34,15.4,97200.0,15.2339,15.333,15.2042,15.2636,97200.0
2008-04-23 09:50:00,15.42,15.52,15.41,15.47,103600.0,15.2834,15.3826,15.2735,15.333,103600.0
2008-04-23 10:00:00,15.49,15.52,15.37,15.37,80400.0,15.3528,15.3826,15.2339,15.2339,80400.0
2008-04-23 10:10:00,15.38,15.4,15.33,15.4,92400.0,15.2438,15.2636,15.1942,15.2636,92400.0
2008-04-23 10:20:00,15.4,15.5,15.4,15.5,167200.0,15.2636,15.3627,15.2636,15.3627,167200.0
2008-04-23 10:30:00,15.5,15.55,15.47,15.52,202400.0,15.3627,15.4123,15.333,15.3826,202400.0
2008-04-23 10:40:00,15.53,15.53,15.44,15.46,185600.0,15.3925,15.3925,15.3033,15.3231,185600.0
2008-04-23 10:50:00,15.46,15.52,15.45,15.51,143200.0,15.3231,15.3826,15.3132,15.3726,143200.0
2008-04-23 11:00:00,15.51,15.56,15.51,15.54,120000.0,15.3726,15.4222,15.3726,15.4024,120000.0
2008-04-23 11:10:00,15.54,15.56,15.49,15.53,40400.0,15.4024,15.4222,15.3528,15.3925,40400.0
2008-04-23 11:20:00,15.53,15.56,15.46,15.51,149200.0,15.3925,15.4222,15.3231,15.3726,149200.0
2008-04-23 11:30:00,15.51,15.59,15.49,15.58,84000.0,15.3726,15.4519,15.3528,15.442,84000.0
2008-04-23 11:40:00,15.59,15.64,15.58,15.58,71600.0,15.4519,15.5015,15.442,15.442,71600.0
2008-04-23 11:50:00,15.58,15.63,15.58,15.61,50800.0,15.442,15.4916,15.442,15.4718,50800.0
2008-04-23 12:00:00,15.62,15.64,15.61,15.63,63200.0,15.4817,15.5015,15.4718,15.4916,63200.0
2008-04-23 12:10:00,15.64,15.65,15.62,15.65,93200.0,15.5015,15.5114,15.4817,15.5114,93200.0
2008-04-23 12:20:00,15.65,15.66,15.63,15.66,54400.0,15.5114,15.5213,15.4916,15.5213,54400.0
2008-04-23 12:30:00,15.66,15.72,15.55,15.59,99600.0,15.5213,15.5808,15.4123,15.4519,99600.0
2008-04-23 12:40:00,15.59,15.64,15.59,15.64,46800.0,15.4519,15.5015,15.4519,15.5015,46800.0
2008-04-23 12:50:00,15.63,15.74,15.63,15.74,94000.0,15.4916,15.6006,15.4916,15.6006,94000.0
2008-04-23 13:00:00,15.72,15.77,15.72,15.75,146000.0,15.5808,15.6303,15.5808,15.6105,146000.0
2008-04-23 13:10:00,15.76,15.83,15.75,15.82,71200.0,15.6204,15.6898,15.6105,15.6799,71200.0
2008-04-23 13:20:00,15.82,15.89,15.79,15.89,109200.0,15.6799,15.7493,15.6502,15.7493,109200.0
2008-04-23 13:30:00,15.89,15.9,15.71,15.77,168800.0,15.7493,15.7592,15.5709,15.6303,168800.0
2008-04-23 13:40:00,15.75,15.86,15.75,15.85,128400.0,15.6105,15.7195,15.6105,15.7096,128400.0
2008-04-23 13:50:00,15.85,15.89,15.84,15.87,120000.0,15.7096,15.7493,15.6997,15.7295,120000.0
2008-04-23 14:00:00,15.87,15.91,15.85,15.89,134400.0,15.7295,15.7691,15.7096,15.7493,134400.0
2008-04-23 14:10:00,15.89,15.99,15.88,15.99,208400.0,15.7493,15.8484,15.7394,15.8484,208400.0
2008-04-23 14:20:00,15.99,16.11,15.99,16.08,227200.0,15.8484,15.9673,15.8484,15.9376,227200.0
2008-04-23 14:30:00,16.08,16.19,16.08,16.09,230000.0,15.9376,16.0466,15.9376,15.9475,230000.0
2008-04-23 14:40:00,16.08,16.15,16.08,16.14,134000.0,15.9376,16.007,15.9376,15.9971,134000.0
2008-04-23 14:50:00,16.15,16.18,16.13,16.17,146800.0,16.007,16.0367,15.9872,16.0268,146800.0
2008-04-23 15:00:00,16.17,16.25,16.14,16.21,377600.0,16.0268,16.1061,15.9971,16.0664,377600.0
2008-04-23 15:10:00,16.21,16.44,16.21,16.44,620000.0,16.0664,16.2944,16.0664,16.2944,620000.0
2008-04-23 15:20:00,16.44,16.81,16.41,16.6,2232800.0,16.2944,16.6611,16.2647,16.453,2232800.0
2008-04-23 15:30:00,16.6,16.72,16.54,16.64,1316000.0,16.453,16.5719,16.3935,16.4926,1316000.0
2008-04-23 15:40:00,16.64,16.81,16.61,16.69,1096400.0,16.4926,16.6611,16.4629,16.5422,1096400.0
2008-04-23 15:50:00,16.68,16.94,16.63,16.85,1652400.0,16.5323,16.79,16.4827,16.7008,1652400.0
2008-04-24 09:30:00,17.0,17.0,16.7,16.95,422800.0,16.8495,16.8495,16.5521,16.7999,422800.0
2008-04-24 09:40:00,16.91,16.95,16.8,16.82,328000.0,16.7602,16.7999,16.6512,16.671,328000.0
2008-04-24 09:50:00,16.83,16.87,16.68,16.82,154000.0,16.681,16.7206,16.5323,16.671,154000.0
2008-04-24 10:00:00,16.83,16.86,16.59,16.65,275200.0,16.681,16.7107,16.4431,16.5026,275200.0
2008-04-24 10:10:00,16.63,16.79,16.58,16.79,305600.0,16.4827,16.6413,16.4332,16.6413,305600.0
2008-04-24 10:20:00,16.79,16.81,16.66,16.7,82400.0,16.6413,16.6611,16.5125,16.5521,82400.0
2008-04-24 10:30:00,16.69,16.7,16.45,16.5,220000.0,16.5422,16.5521,16.3043,16.3539,220000.0
2008-04-24 10:40:00,16.49,16.67,16.49,16.57,252400.0,16.344,16.5224,16.344,16.4233,252400.0
2008-04-24 10:50:00,16.57,16.57,16.42,16.5,714000.0,16.4233,16.4233,16.2746,16.3539,714000.0
2008-04-24 11:00:00,16.5,16.63,16.46,16.6,262000.0,16.3539,16.4827,16.3142,16.453,262000.0
2008-04-24 11:10:00,16.6,16.68,16.51,16.63,158000.0,16.453,16.5323,16.3638,16.4827,158000.0
2008-04-24 11:20:00,16.64,16.83,16.61,16.83,136000.0,16.4926,16.681,16.4629,16.681,136000.0
2008-04-24 11:30:00,16.84,16.94,16.83,16.9,195200.0,16.6909,16.79,16.681,16.7503,195200.0
2008-04-24 11:40:00,16.89,17.24,16.89,17.22,348000.0,16.7404,17.0873,16.7404,17.0675,348000.0
2008-04-24 11:50:00,17.22,17.25,17.07,17.09,190400.0,17.0675,17.0972,16.9188,16.9387,190400.0
2008-04-24 12:00:00,17.09,17.25,17.08,17.2,97600.0,16.9387,17.0972,16.9287,17.0477,97600.0
2008-04-24 12:10:00,17.19,17.41,17.17,17.33,301200.0,17.0378,17.2558,17.0179,17.1765,301200.0
2008-04-24 12:20:00,17.32,17.32,17.14,17.25,95600.0,17.1666,17.1666,16.9882,17.0972,95600.0
2008-04-24 12:30:00,17.25,17.25,17.14,17.18,308000.0,17.0972,17.0972,16.9882,17.0279,308000.0
2008-04-24 12:40:00,17.19,17.2,17.14,17.16,120800.0,17.0378,17.0477,16.9882,17.008,120800.0
2008-04-24 12:50:00,17.17,17.17,17.11,17.17,107600.0,17.0179,17.0179,16.9585,17.0179,107600.0
2008-04-24 13:00:00,17.15,17.17,17.13,17.14,86400.0,16.9981,17.0179,16.9783,16.9882,86400.0
2008-04-24 13:10:00,17.14,17.17,17.07,17.09,166400.0,16.9882,17.0179,16.9188,16.9387,166400.0
2008-04-24 13:20:00,17.07,17.08,16.94,16.98,344400.0,16.9188,16.9287,16.79,16.8296,344400.0
2008-04-24 13:30:00,16.97,16.99,16.89,16.96,112800.0,16.8197,16.8395,16.7404,16.8098,112800.0
2008-04-24 13:40:00,16.96,17.01,16.91,16.99,365200.0,16.8098,16.8594,16.7602,16.8395,365200.0
2008-04-24 13:50:00,16.99,17.0,16.95,16.98,146800.0,16.8395,16.8495,16.7999,16.8296,146800.0
2008-04-24 14:00:00,16.98,17.14,16.96,17.1,222000.0,16.8296,16.9882,16.8098,16.9486,222000.0
2008-04-24 14:10:00,17.1,17.16,17.04,17.13,331600.0,16.9486,17.008,16.8891,16.9783,331600.0
2008-04-24 14:20:00,17.13,17.14,17.1,17.12,49200.0,16.9783,16.9882,16.9486,16.9684,49200.0
2008-04-24 14:30:00,17.13,17.18,17.1,17.1,66000.0,16.9783,17.0279,16.9486,16.9486,66000.0
2008-04-24 14:40:00,17.1,17.16,17.09,17.13,55200.0,16.9486,17.008,16.9387,16.9783,55200.0
2008-04-24 14:50:00,17.13,17.15,17.08,17.13,59600.0,16.9783,16.9981,16.9287,16.9783,59600.0
2008-04-24 15:00:00,17.14,17.2,17.12,17.15,98000.0,16.9882,17.0477,16.9684,16.9981,98000.0
2008-04-24 15:10:00,17.15,17.16,17.05,17.06,146000.0,16.9981,17.008,16.899,16.9089,146000.0
2008-04-24 15:20:00,17.06,17.08,16.98,17.05,216400.0,16.9089,16.9287,16.8296,16.899,216400.0
2008-04-24 15:30:00,17.05,17.06,16.96,16.98,229200.0,16.899,16.9089,16.8098,16.8296,229200.0
2008-04-24 15:40:00,16.97,17.03,16.84,16.98,453600.0,16.8197,16.8792,16.6909,16.8296,453600.0
2008-04-24 15:50:00,16.98,17.16,16.98,17.06,670000.0,16.8296,17.008,16.8296,16.9089,670000.0
2008-04-25 09:30:00,16.86,17.25,16.86,17.06,160800.0,16.7107,17.0972,16.7107,16.9089,160800.0
2008-04-25 09:40:00,17.06,17.11,16.9,16.96,127200.0,16.9089,16.9585,16.7503,16.8098,127200.0
2008-04-25 09:50:00,16.96,16.98,16.9,16.91,114800.0,16.8098,16.8296,16.7503,16.7602,114800.0
2008-04-25 10:00:00,16.9,16.92,16.77,16.85,163600.0,16.7503,16.7702,16.6215,16.7008,163600.0
2008-04-25 10:10:00,16.84,16.86,16.83,16.86,108400.0,16.6909,16.7107,16.681,16.7107,108400.0
2008-04-25 10:20:00,16.85,16.88,16.8,16.86,120000.0,16.7008,16.7305,16.6512,16.7107,120000.0
2008-04-25 10:30:00,16.86,16.89,16.77,16.79,93200.0,16.7107,16.7404,16.6215,16.6413,93200.0
2008-04-25 10:40:00,16.79,16.8,16.68,16.75,117200.0,16.6413,16.6512,16.5323,16.6017,117200.0
2008-04-25 10:50:00,16.75,16.78,16.7,16.7,44000.0,16.6017,16.6314,16.5521,16.5521,44000.0
2008-04-25 11:00:00,16.71,16.72,16.64,16.67,50000.0,16.562,16.5719,16.4926,16.5224,50000.0
2008-04-25 11:10:00,16.68,16.71,16.63,16.64,86000.0,16.5323,16.562,16.4827,16.4926,86000.0
2008-04-25 11:20:00,16.64,16.64,16.57,16.64,101200.0,16.4926,16.4926,16.4233,16.4926,101200.0
2008-04-25 11:30:00,16.64,16.75,16.64,16.69,124000.0,16.4926,16.6017,16.4926,16.5422,124000.0
2008-04-25 11:40:00,16.69,16.88,16.69,16.84,66800.0,16.5422,16.7305,16.5422,16.6909,66800.0
2008-04-25 11:50:00,16.85,16.87,16.83,16.86,36400.0,16.7008,16.7206,16.681,16.7107,36400.0
2008-04-25 12:00:00,16.86,16.86,16.79,16.79,48400.0,16.7107,16.7107,16.6413,16.6413,48400.0
2008-04-25 12:10:00,16.79,16.8,16.7,16.7,37200.0,16.6413,16.6512,16.5521,16.5521,37200.0
2008-04-25 12:20:00,16.72,16.72,16.66,16.66,24000.0,16.5719,16.5719,16.5125,16.5125,24000.0
2008-04-25 12:30:00,16.66,16.74,16.65,16.73,66800.0,16.5125,16.5918,16.5026,16.5818,66800.0
2008-04-25 12:40:00,16.73,16.84,16.72,16.83,36400.0,16.5818,16.6909,16.5719,16.681,36400.0
2008-04-25 12:50:00,16.83,16.85,16.81,16.82,29200.0,16.681,16.7008,16.6611,16.671,29200.0
2008-04-25 13:00:00,16.82,16.85,16.82,16.83,16800.0,16.671,16.7008,16.671,16.681,16800.0
2008-04-25 13:10:00,16.84,16.84,16.8,16.8,44000.0,16.6909,16.6909,16.6512,16.6512,44000.0
2008-04-25 13:20:00,16.8,16.82,16.77,16.82,46000.0,16.6512,16.671,16.6215,16.671,46000.0
2008-04-25 13:30:00,16.81,16.86,16.81,16.85,90000.0,16.6611,16.7107,16.6611,16.7008,90000.0
2008-04-25 13:40:00,16.85,16.87,16.84,16.86,28800.0,16.7008,16.7206,16.6909,16.7107,28800.0
2008-04-25 13:50:00,16.86,16.94,16.83,16.9,49600.0,16.7107,16.79,16.681,16.7503,49600.0
2008-04-25 14:00:00,16.89,16.95,16.89,16.95,46800.0,16.7404,16.7999,16.7404,16.7999,46800.0
2008-04-25 14:10:00,16.95,16.98,16.9,16.93,80000.0,16.7999,16.8296,16.7503,16.7801,80000.0
2008-04-25 14:20:00,16.93,16.94,16.92,16.94,40800.0,16.7801,16.79,16.7702,16.79,40800.0
2008-04-25 14:30:00,16.94,16.95,16.92,16.93,29600.0,16.79,16.7999,16.7702,16.7801,29600.0
2008-04-25 14:40:00,16.94,16.95,16.9,16.9,29200.0,16.79,16.7999,16.7503,16.7503,29200.0
2008-04-25 14:50:00,16.9,16.95,16.89,16.95,62000.0,16.7503,16.7999,16.7404,16.7999,62000.0
2008-04-25 15:00:00,16.94,17.05,16.91,17.03,199600.0,16.79,16.899,16.7602,16.8792,199600.0
2008-04-25 15:10:00,17.03,17.25,17.0,17.14,228800.0,16.8792,17.0972,16.8495,16.9882,228800.0
2008-04-25 15:20:00,17.14,17.14,17.0,17.01,128400.0,16.9882,16.9882,16.8495,16.8594,128400.0
2008-04-25 15:30:00,17.01,17.02,16.98,16.99,48800.0,16.8594,16.8693,16.8296,16.8395,48800.0
2008-04-25 15:40:00,16.99,17.03,16.94,17.0,136000.0,16.8395,16.8792,16.79,16.8495,136000.0
2008-04-25 15:50:00,17.0,17.04,16.96,17.02,148000.0,16.8495,16.8891,16.8098,16.8693,148000.0
2008-04-28 09:30:00,17.09,17.31,17.03,17.31,401600.0,16.9387,17.1567,16.8792,17.1567,401600.0
2008-04-28 09:40:00,17.31,17.31,17.03,17.08,102000.0,17.1567,17.1567,16.8792,16.9287,102000.0
2008-04-28 09:50:00,17.1,17.34,17.09,17.34,125600.0,16.9486,17.1864,16.9387,17.1864,125600.0
2008-04-28 10:00:00,17.32,17.33,17.13,17.15,88000.0,17.1666,17.1765,16.9783,16.9981,88000.0
2008-04-28 10:10:00,17.14,17.19,17.09,17.1,102800.0,16.9882,17.0378,16.9387,16.9486,102800.0
2008-04-28 10:20:00,17.13,17.16,17.05,17.12,90800.0,16.9783,17.008,16.899,16.9684,90800.0
2008-04-28 10:30:00,17.09,17.29,17.09,17.25,89200.0,16.9387,17.1369,16.9387,17.0972,89200.0
2008-04-28 10:40:00,17.25,17.27,17.14,17.25,722800.0,17.0972,17.1171,16.9882,17.0972,722800.0
2008-04-28 10:50:00,17.25,17.33,17.25,17.32,118800.0,17.0972,17.1765,17.0972,17.1666,118800.0
2008-04-28 11:00:00,17.31,17.31,17.24,17.24,205200.0,17.1567,17.1567,17.0873,17.0873,205200.0
2008-04-28 11:10:00,17.22,17.3,17.18,17.3,198000.0,17.0675,17.1468,17.0279,17.1468,198000.0
2008-04-28 11:20:00,17.28,17.28,17.24,17.28,48800.0,17.127,17.127,17.0873,17.127,48800.0
2008-04-28 11:30:00,17.27,17.31,17.27,17.27,99200.0,17.1171,17.1567,17.1171,17.1171,99200.0
2008-04-28 11:40:00,17.29,17.34,17.27,17.28,75600.0,17.1369,17.1864,17.1171,17.127,75600.0
2008-04-28 11:50:00,17.28,17.3,17.28,17.28,9200.0,17.127,17.1468,17.127,17.127,9200.0
2008-04-28 12:00:00,17.28,17.28,17.21,17.22,37600.0,17.127,17.127,17.0576,17.0675,37600.0
2008-04-28 12:10:00,17.23,17.23,17.11,17.11,44400.0,17.0774,17.0774,16.9585,16.9585,44400.0
2008-04-28 12:20:00,17.11,17.16,17.09,17.13,64000.0,16.9585,17.008,16.9387,16.9783,64000.0
2008-04-28 12:30:00,17.13,17.17,17.07,17.07,133200.0,16.9783,17.0179,16.9188,16.9188,133200.0
2008-04-28 12:40:00,17.07,17.07,16.96,16.97,113600.0,16.9188,16.9188,16.8098,16.8197,113600.0
2008-04-28 12:50:00,16.96,16.97,16.93,16.96,66400.0,16.8098,16.8197,16.7801,16.8098,66400.0
2008-04-28 13:00:00,16.95,16.99,16.94,16.98,50000.0,16.7999,16.8395,16.79,16.8296,50000.0
2008-04-28 13:10:00,16.99,17.0,16.96,16.98,30800.0,16.8395,16.8495,16.8098,16.8296,30800.0
2008-04-28 13:20:00,16.98,17.0,16.95,17.0,54400.0,16.8296,16.8495,16.7999,16.8495,54400.0
2008-04-28 13:30:00,17.0,17.02,17.0,17.02,29200.0,16.8495,16.8693,16.8495,16.8693,29200.0
2008-04-28 13:40:00,17.02,17.04,17.01,17.03,36800.0,16.8693,16.8891,16.8594,16.8792,36800.0
2008-04-28 13:50:00,17.03,17.05,17.01,17.02,62800.0,16.8792,16.899,16.8594,16.8693,62800.0
2008-04-28 14:00:00,17.03,17.06,17.02,17.05,65200.0,16.8792,16.9089,16.8693,16.899,65200.0
2008-04-28 14:10:00,17.05,17.05,16.99,17.0,82400.0,16.899,16.899,16.8395,16.8495,82400.0
2008-04-28 14:20:00,17.0,17.0,16.98,16.98,57200.0,16.8495,16.8495,16.8296,16.8296,57200.0
2008-04-28 14:30:00,16.98,16.99,16.94,16.99,68000.0,16.8296,16.8395,16.79,16.8395,68000.0
2008-04-28 14:40:00,16.99,17.0,16.95,16.95,32800.0,16.8395,16.8495,16.7999,16.7999,32800.0
2008-04-28 14:50:00,16.95,17.0,16.94,16.99,47200.0,16.7999,16.8495,16.79,16.8395,47200.0
2008-04-28 15:00:00,16.99,17.0,16.97,17.0,168800.0,16.8395,16.8495,16.8197,16.8495,168800.0
2008-04-28 15:10:00,16.99,17.0,16.99,17.0,127200.0,16.8395,16.8495,16.8395,16.8495,127200.0
2008-04-28 15:20:00,17.0,17.0,16.88,16.89,179600.0,16.8495,16.8495,16.7305,16.7404,179600.0
2008-04-28 15:30:00,16.89,16.95,16.88,16.94,109600.0,16.7404,16.7999,16.7305,16.79,109600.0
2008-04-28 15:40:00,16.94,16.95,16.86,16.88,153200.0,16.79,16.7999,16.7107,16.7305,153200.0
2008-04-28 15:50:00,16.88,16.91,16.84,16.88,202800.0,16.7305,16.7602,16.6909,16.7305,202800.0
2008-04-29 09:30:00,16.83,16.89,16.63,16.84,134400.0,16.681,16.7404,16.4827,16.6909,134400.0
2008-04-29 09:40:00,16.85,16.99,16.8,16.94,145200.0,16.7008,16.8395,16.6512,16.79,145200.0
2008-04-29 09:50:00,16.93,17.02,16.78,17.02,112800.0,16.7801,16.8693,16.6314,16.8693,112800.0
2008-04-29 10:00:00,17.04,17.11,16.98,16.99,84400.0,16.8891,16.9585,16.8296,16.8395,84400.0
2008-04-29 10:10:00,17.0,17.0,16.75,16.8,114000.0,16.8495,16.8495,16.6017,16.6512,114000.0
2008-04-29 10:20:00,16.77,16.77,16.68,16.71,46400.0,16.6215,16.6215,16.5323,16.562,46400.0
2008-04-29 10:30:00,16.71,16.75,16.69,16.74,74000.0,16.562,16.6017,16.5422,16.5918,74000.0
2008-04-29 10:40:00,16.74,16.77,16.72,16.74,269600.0,16.5918,16.6215,16.5719,16.5918,269600.0
2008-04-29 10:50:00,16.74,16.79,16.74,16.79,19200.0,16.5918,16.6413,16.5918,16.6413,19200.0
2008-04-29 11:00:00,16.77,16.85,16.76,16.85,26800.0,16.6215,16.7008,16.6116,16.7008,26800.0
2008-04-29 11:10:00,16.86,16.93,16.86,16.93,33600.0,16.7107,16.7801,16.7107,16.7801,33600.0
2008-04-29 11:20:00,16.92,16.92,16.88,16.89,29200.0,16.7702,16.7702,16.7305,16.7404,29200.0
2008-04-29 11:30:00,16.89,16.89,16.81,16.84,33600.0,16.7404,16.7404,16.6611,16.6909,33600.0
2008-04-29 11:40:00,16.86,16.86,16.77,16.77,120000.0,16.7107,16.7107,16.6215,16.6215,120000.0
2008-04-29 11:50:00,16.78,16.79,16.74,16.75,69600.0,16.6314,16.6413,16.5918,16.6017,69600.0
2008-04-29 12:00:00,16.74,16.75,16.7,16.71,47200.0,16.5918,16.6017,16.5521,16.562,47200.0
2008-04-29 12:10:00,16.72,16.74,16.69,16.72,19600.0,16.5719,16.5918,16.5422,16.5719,19600.0
2008-04-29 12:20:00,16.72,16.74,16.67,16.71,40000.0,16.5719,16.5918,16.5224,16.562,40000.0
2008-04-29 12:30:00,16.7,16.74,16.7,16.74,12400.0,16.5521,16.5918,16.5521,16.5918,12400.0
2008-04-29 12:40:00,16.75,16.76,16.73,16.76,26000.0,16.6017,16.6116,16.5818,16.6116,26000.0
2008-04-29 12:50:00,16.75,16.77,16.73,16.74,64000.0,16.6017,16.6215,16.5818,16.5918,64000.0
2008-04-29 13:00:00,16.74,16.75,16.73,16.75,44400.0,16.5918,16.6017,16.5818,16.6017,44400.0
2008-04-29 13:10:00,16.75,16.75,16.67,16.75,86800.0,16.6017,16.6017,16.5224,16.6017,86800.0
2008-04-29 13:20:00,16.75,16.75,16.74,16.75,39200.0,16.6017,16.6017,16.5918,16.6017,39200.0
2008-04-29 13:30:00,16.75,16.75,16.74,16.75,144800.0,16.6017,16.6017,16.5918,16.6017,144800.0
2008-04-29 13:40:00,16.75,16.77,16.73,16.73,161200.0,16.6017,16.6215,16.5818,16.5818,161200.0
2008-04-29 13:50:00,16.73,16.74,16.71,16.71,47600.0,16.5818,16.5918,16.562,16.562,47600.0
2008-04-29 14:00:00,16.73,16.74,16.72,16.74,47200.0,16.5818,16.5918,16.5719,16.5918,47200.0
2008-04-29 14:10:00,16.74,16.76,16.71,16.74,74000.0,16.5918,16.6116,16.562,16.5918,74000.0
2008-04-29 14:20:00,16.74,16.78,16.72,16.73,111200.0,16.5918,16.6314,16.5719,16.5818,111200.0
2008-04-29 14:30:00,16.72,16.74,16.69,16.73,85600.0,16.5719,16.5918,16.5422,16.5818,85600.0
2008-04-29 14:40:00,16.74,16.8,16.73,16.73,245200.0,16.5918,16.6512,16.5818,16.5818,245200.0
2008-04-29 14:50:00,16.73,16.77,16.73,16.75,108400.0,16.5818,16.6215,16.5818,16.6017,108400.0
2008-04-29 15:00:00,16.75,16.77,16.73,16.74,174800.0,16.6017,16.6215,16.5818,16.5918,174800.0
2008-04-29 15:10:00,16.75,16.75,16.7,16.74,181200.0,16.6017,16.6017,16.5521,16.5918,181200.0
2008-04-29 15:20:00,16.74,16.75,16.73,16.75,140000.0,16.5918,16.6017,16.5818,16.6017,140000.0
2008-04-29 15:30:00,16.74,16.77,16.73,16.74,153600.0,16.5918,16.6215,16.5818,16.5918,153600.0
2008-04-29 15:40:00,16.74,16.75,16.71,16.74,120800.0,16.5918,16.6017,16.562,16.5918,120800.0
2008-04-29 15:50:00,16.75,16.77,16.73,16.75,252400.0,16.6017,16.6215,16.5818,16.6017,252400.0
2008-04-30 09:30:00,16.74,16.87,16.74,16.82,75600.0,16.5918,16.7206,16.5918,16.671,75600.0
2008-04-30 09:40:00,16.83,16.92,16.83,16.86,123600.0,16.681,16.7702,16.681,16.7107,123600.0
2008-04-30 09:50:00,16.86,16.92,16.83,16.88,94400.0,16.7107,16.7702,16.681,16.7305,94400.0
2008-04-30 10:00:00,16.88,16.91,16.81,16.82,72000.0,16.7305,16.7602,16.6611,16.671,72000.0
2008-04-30 10:10:00,16.8,16.84,16.72,16.75,103200.0,16.6512,16.6909,16.5719,16.6017,103200.0
2008-04-30 10:20:00,16.77,16.84,16.77,16.83,88400.0,16.6215,16.6909,16.6215,16.681,88400.0
2008-04-30 10:30:00,16.82,16.98,16.81,16.96,201200.0,16.671,16.8296,16.6611,16.8098,201200.0
2008-04-30 10:40:00,16.98,17.11,16.96,17.0,142800.0,16.8296,16.9585,16.8098,16.8495,142800.0
2008-04-30 10:50:00,17.0,17.2,16.98,17.13,174400.0,16.8495,17.0477,16.8296,16.9783,174400.0
2008-04-30 11:00:00,17.12,17.22,17.11,17.22,197600.0,16.9684,17.0675,16.9585,17.0675,197600.0
2008-04-30 11:10:00,17.2,17.31,17.19,17.21,86400.0,17.0477,17.1567,17.0378,17.0576,86400.0
2008-04-30 11:20:00,17.21,17.24,17.1,17.11,135200.0,17.0576,17.0873,16.9486,16.9585,135200.0
2008-04-30 11:30:00,17.13,17.23,17.13,17.23,68800.0,16.9783,17.0774,16.9783,17.0774,68800.0
2008-04-30 11:40:00,17.22,17.23,17.14,17.18,77600.0,17.0675,17.0774,16.9882,17.0279,77600.0
2008-04-30 11:50:00,17.19,17.2,17.15,17.17,53600.0,17.0378,17.0477,16.9981,17.0179,53600.0
2008-04-30 12:00:00,17.16,17.17,17.1,17.11,60000.0,17.008,17.0179,16.9486,16.9585,60000.0
2008-04-30 12:10:00,17.11,17.16,17.05,17.08,81600.0,16.9585,17.008,16.899,16.9287,81600.0
2008-04-30 12:20:00,17.08,17.09,16.98,16.99,79600.0,16.9287,16.9387,16.8296,16.8395,79600.0
2008-04-30 12:30:00,16.97,17.04,16.95,17.01,168800.0,16.8197,16.8891,16.7999,16.8594,168800.0
2008-04-30 12:40:00,17.02,17.02,16.95,16.96,320800.0,16.8693,16.8693,16.7999,16.8098,320800.0
2008-04-30 12:50:00,16.99,17.03,16.98,16.98,35600.0,16.8395,16.8792,16.8296,16.8296,35600.0
2008-04-30 13:00:00,16.99,17.0,16.98,17.0,42800.0,16.8395,16.8495,16.8296,16.8495,42800.0
2008-04-30 13:10:00,17.0,17.06,16.99,17.01,74800.0,16.8495,16.9089,16.8395,16.8594,74800.0
2008-04-30 13:20:00,16.99,17.06,16.99,17.05,50000.0,16.8395,16.9089,16.8395,16.899,50000.0
2008-04-30 13:30:00,17.05,17.05,16.99,17.02,261600.0,16.899,16.899,16.8395,16.8693,261600.0
2008-04-30 13:40:00,17.01,17.01,16.96,17.01,76800.0,16.8594,16.8594,16.8098,16.8594,76800.0
2008-04-30 13:50:00,17.02,17.03,16.97,17.01,97200.0,16.8693,16.8792,16.8197,16.8594,97200.0
2008-04-30 14:00:00,17.0,17.02,16.97,16.97,203200.0,16.8495,16.8693,16.8197,16.8197,203200.0
2008-04-30 14:10:00,16.97,17.01,16.89,16.97,97600.0,16.8197,16.8594,16.7404,16.8197,97600.0
2008-04-30 14:20:00,16.97,17.0,16.83,16.91,213600.0,16.8197,16.8495,16.681,16.7602,213600.0
2008-04-30 14:30:00,16.9,16.93,16.86,16.91,106400.0,16.7503,16.7801,16.7107,16.7602,106400.0
2008-04-30 14:40:00,16.91,16.93,16.9,16.9,93600.0,16.7602,16.7801,16.7503,16.7503,93600.0
2008-04-30 14:50:00,16.89,16.94,16.83,16.84,71200.0,16.7404,16.79,16.681,16.6909,71200.0
2008-04-30 15:00:00,16.84,16.85,16.67,16.67,249600.0,16.6909,16.7008,16.5224,16.5224,249600.0
2008-04-30 15:10:00,16.67,16.71,16.63,16.69,142000.0,16.5224,16.562,16.4827,16.5422,142000.0
2008-04-30 15:20:00,16.71,16.81,16.7,16.75,118000.0,16.562,16.6611,16.5521,16.6017,118000.0
2008-04-30 15:30:00,16.74,16.75,16.7,16.73,220000.0,16.5918,16.6017,16.5521,16.5818,220000.0
2008-04-30 15:40:00,16.74,16.75,16.71,16.74,224400.0,16.5918,16.6017,16.562,16.5918,224400.0
2008-04-30 15:50:00,16.74,16.75,16.69,16.72,190800.0,16.5918,16.6017,16.5422,16.5719,190800.0
2008-05-01 09:30:00,16.82,16.82,16.31,16.5,228400.0,16.671,16.671,16.1656,16.3539,228400.0
2008-05-01 09:40:00,16.5,16.63,16.48,16.61,216000.0,16.3539,16.4827,16.3341,16.4629,216000.0
2008-05-01 09:50:00,16.61,16.85,16.61,16.81,249200.0,16.4629,16.7008,16.4629,16.6611,249200.0
2008-05-01 10:00:00,16.82,16.88,16.7,16.83,167600.0,16.671,16.7305,16.5521,16.681,167600.0
2008-05-01 10:10:00,16.83,16.96,16.81,16.9,137200.0,16.681,16.8098,16.6611,16.7503,137200.0
2008-05-01 10:20:00,16.9,16.97,16.86,16.93,182000.0,16.7503,16.8197,16.7107,16.7801,182000.0
2008-05-01 10:30:00,16.95,16.99,16.81,16.83,174800.0,16.7999,16.8395,16.6611,16.681,174800.0
2008-05-01 10:40:00,16.83,16.97,16.74,16.94,94000.0,16.681,16.8197,16.5918,16.79,94000.0
2008-05-01 10:50:00,16.95,16.95,16.85,16.88,72400.0,16.7999,16.7999,16.7008,16.7305,72400.0
2008-05-01 11:00:00,16.87,16.96,16.87,16.92,253200.0,16.7206,16.8098,16.7206,16.7702,253200.0
2008-05-01 11:10:00,16.92,16.94,16.9,16.91,178800.0,16.7702,16.79,16.7503,16.7602,178800.0
2008-05-01 11:20:00,16.91,16.92,16.81,16.81,212000.0,16.7602,16.7702,16.6611,16.6611,212000.0
2008-05-01 11:30:00,16.81,16.91,16.81,16.88,121200.0,16.6611,16.7602,16.6611,16.7305,121200.0
2008-05-01 11:40:00,16.88,16.89,16.84,16.87,84400.0,16.7305,16.7404,16.6909,16.7206,84400.0
2008-05-01 11:50:00,16.88,16.88,16.79,16.79,62400.0,16.7305,16.7305,16.6413,16.6413,62400.0
2008-05-01 12:00:00,16.8,16.85,16.77,16.81,86000.0,16.6512,16.7008,16.6215,16.6611,86000.0
2008-05-01 12:10:00,16.81,16.88,16.81,16.83,178000.0,16.6611,16.7305,16.6611,16.681,178000.0
2008-05-01 12:20:00,16.83,16.85,16.82,16.84,50000.0,16.681,16.7008,16.671,16.6909,50000.0
2008-05-01 12:30:00,16.84,16.88,16.78,16.86,280400.0,16.6909,16.7305,16.6314,16.7107,280400.0
2008-05-01 12:40:00,16.86,16.87,16.82,16.86,94000.0,16.7107,16.7206,16.671,16.7107,94000.0
2008-05-01 12:50:00,16.86,16.89,16.82,16.86,115200.0,16.7107,16.7404,16.671,16.7107,115200.0
2008-05-01 13:00:00,16.87,16.88,16.83,16.84,92800.0,16.7206,16.7305,16.681,16.6909,92800.0
2008-05-01 13:10:00,16.83,16.89,16.83,16.87,89200.0,16.681,16.7404,16.681,16.7206,89200.0
2008-05-01 13:20:00,16.88,16.88,16.84,16.86,80800.0,16.7305,16.7305,16.6909,16.7107,80800.0
2008-05-01 13:30:00,16.88,16.91,16.85,16.9,49600.0,16.7305,16.7602,16.7008,16.7503,49600.0
2008-05-01 13:40:00,16.91,16.92,16.84,16.85,56800.0,16.7602,16.7702,16.6909,16.7008,56800.0
2008-05-01 13:50:00,16.85,16.88,16.79,16.81,76400.0,16.7008,16.7305,16.6413,16.6611,76400.0
2008-05-01 14:00:00,16.8,16.9,16.8,16.89,72000.0,16.6512,16.7503,16.6512,16.7404,72000.0
2008-05-01 14:10:00,16.88,16.93,16.88,16.92,72000.0,16.7305,16.7801,16.7305,16.7702,72000.0
2008-05-01 14:20:00,16.92,16.94,16.9,16.91,125200.0,16.7702,16.79,16.7503,16.7602,125200.0
2008-05-01 14:30:00,16.91,16.93,16.86,16.89,198800.0,16.7602,16.7801,16.7107,16.7404,198800.0
2008-05-01 14:40:00,16.89,16.93,16.87,16.93,122400.0,16.7404,16.7801,16.7206,16.7801,122400.0
2008-05-01 14:50:00,16.93,16.94,16.89,16.91,167200.0,16.7801,16.79,16.7404,16.7602,167200.0
2008-05-01 15:00:00,16.92,16.92,16.84,16.85,44400.0,16.7702,16.7702,16.6909,16.7008,44400.0
2008-05-01 15:10:00,16.86,16.9,16.85,16.89,98800.0,16.7107,16.7503,16.7008,16.7404,98800.0
2008-05-01 15:20:00,16.89,16.9,16.85,16.88,183200.0,16.7404,16.7503,16.7008,16.7305,183200.0
2008-05-01 15:30:00,16.88,16.89,16.82,16.88,157200.0,16.7305,16.7404,16.671,16.7305,157200.0
2008-05-01 15:40:00,16.87,16.87,16.78,16.84,206000.0,16.7206,16.7206,16.6314,16.6909,206000.0
2008-05-01 15:50:00,16.84,16.86,16.78,16.79,326400.0,16.6909,16.7107,16.6314,16.6413,326400.0
2008-05-02 09:30:00,17.0,17.0,16.86,16.9,139600.0,16.8495,16.8495,16.7107,16.7503,139600.0
2008-05-02 09:40:00,16.9,17.0,16.78,16.81,232000.0,16.7503,16.8495,16.6314,16.6611,232000.0
2008-05-02 09:50:00,16.8,16.86,16.77,16.85,112400.0,16.6512,16.7107,16.6215,16.7008,112400.0
2008-05-02 10:00:00,16.85,16.94,16.85,16.92,147600.0,16.7008,16.79,16.7008,16.7702,147600.0
2008-05-02 10:10:00,16.93,16.96,16.89,16.94,123200.0,16.7801,16.8098,16.7404,16.79,123200.0
2008-05-02 10:20:00,16.95,16.97,16.88,16.91,246800.0,16.7999,16.8197,16.7305,16.7602,246800.0
2008-05-02 10:30:00,16.91,16.91,16.89,16.89,60400.0,16.7602,16.7602,16.7404,16.7404,60400.0
2008-05-02 10:40:00,16.89,16.92,16.88,16.9,90000.0,16.7404,16.7702,16.7305,16.7503,90000.0
2008-05-02 10:50:00,16.91,16.92,16.86,16.86,61600.0,16.7602,16.7702,16.7107,16.7107,61600.0
2008-05-02 11:00:00,16.86,16.94,16.86,16.94,62400.0,16.7107,16.79,16.7107,16.79,62400.0
2008-05-02 11:10:00,16.94,16.95,16.9,16.9,170400.0,16.79,16.7999,16.7503,16.7503,170400.0
2008-05-02 11:20:00,16.91,16.91,16.85,16.88,120000.0,16.7602,16.7602,16.7008,16.7305,120000.0
2008-05-02 11:30:00,16.88,16.9,16.84,16.84,56800.0,16.7305,16.7503,16.6909,16.6909,56800.0
2008-05-02 11:40:00,16.85,16.88,16.81,16.85,91200.0,16.7008,16.7305,16.6611,16.7008,91200.0
2008-05-02 11:50:00,16.84,16.84,16.82,16.83,80400.0,16.6909,16.6909,16.671,16.681,80400.0
2008-05-02 12:00:00,16.83,16.84,16.81,16.83,164800.0,16.681,16.6909,16.6611,16.681,164800.0
2008-05-02 12:10:00,16.83,16.84,16.82,16.83,186800.0,16.681,16.6909,16.671,16.681,186800.0
2008-05-02 12:20:00,16.83,16.84,16.83,16.83,140000.0,16.681,16.6909,16.681,16.681,140000.0
2008-05-02 12:30:00,16.83,16.83,16.8,16.82,115600.0,16.681,16.681,16.6512,16.671,115600.0
2008-05-02 12:40:00,16.81,16.83,16.8,16.83,55600.0,16.6611,16.681,16.6512,16.681,55600.0
2008-05-02 12:50:00,16.82,16.83,16.82,16.83,48400.0,16.671,16.681,16.671,16.681,48400.0
2008-05-02 13:00:00,16.83,16.83,16.73,16.75,94800.0,16.681,16.681,16.5818,16.6017,94800.0
2008-05-02 13:10:00,16.75,16.75,16.71,16.75,98800.0,16.6017,16.6017,16.562,16.6017,98800.0
2008-05-02 13:20:00,16.75,16.75,16.74,16.74,63200.0,16.6017,16.6017,16.5918,16.5918,63200.0
2008-05-02 13:30:00,16.74,16.75,16.73,16.74,123600.0,16.5918,16.6017,16.5818,16.5918,123600.0
2008-05-02 13:40:00,16.74,16.77,16.72,16.74,118800.0,16.5918,16.6215,16.5719,16.5918,118800.0
2008-05-02 13:50:00,16.74,16.75,16.74,16.75,102000.0,16.5918,16.6017,16.5918,16.6017,102000.0
2008-05-02 14:00:00,16.75,16.75,16.67,16.69,100800.0,16.6017,16.6017,16.5224,16.5422,100800.0
2008-05-02 14:10:00,16.68,16.75,16.68,16.73,144000.0,16.5323,16.6017,16.5323,16.5818,144000.0
2008-05-02 14:20:00,16.74,16.75,16.73,16.75,150400.0,16.5918,16.6017,16.5818,16.6017,150400.0
2008-05-02 14:30:00,16.74,16.75,16.72,16.75,92800.0,16.5918,16.6017,16.5719,16.6017,92800.0
2008-05-02 14:40:00,16.75,16.75,16.73,16.75,58800.0,16.6017,16.6017,16.5818,16.6017,58800.0
2008-05-02 14:50:00,16.75,16.75,16.74,16.74,74400.0,16.6017,16.6017,16.5918,16.5918,74400.0
2008-05-02 15:00:00,16.74,16.75,16.72,16.75,92800.0,16.5918,16.6017,16.5719,16.6017,92800.0
2008-05-02 15:10:00,16.75,16.84,16.75,16.81,135200.0,16.6017,16.6909,16.6017,16.6611,135200.0
2008-05-02 15:20:00,16.81,16.84,16.81,16.84,122800.0,16.6611,16.6909,16.6611,16.6909,122800.0
2008-05-02 15:30:00,16.84,16.84,16.82,16.83,128400.0,16.6909,16.6909,16.671,16.681,128400.0
2008-05-02 15:40:00,16.83,16.83,16.8,16.82,82000.0,16.681,16.681,16.6512,16.671,82000.0
2008-05-02 15:50:00,16.81,16.84,16.81,16.84,199200.0,16.6611,16.6909,16.6611,16.6909,199200.0
2008-05-05 09:30:00,16.69,16.92,16.6,16.9,151600.0,16.5422,16.7702,16.453,16.7503,151600.0
2008-05-05 09:40:00,16.88,16.89,16.79,16.89,63200.0,16.7305,16.7404,16.6413,16.7404,63200.0
2008-05-05 09:50:00,16.91,16.91,16.86,16.89,54000.0,16.7602,16.7602,16.7107,16.7404,54000.0
2008-05-05 10:00:00,16.88,17.02,16.88,16.97,264400.0,16.7305,16.8693,16.7305,16.8197,264400.0
2008-05-05 10:10:00,17.0,17.01,16.89,16.9,156800.0,16.8495,16.8594,16.7404,16.7503,156800.0
2008-05-05 10:20:00,16.92,16.97,16.9,16.94,135600.0,16.7702,16.8197,16.7503,16.79,135600.0
2008-05-05 10:30:00,16.91,16.95,16.91,16.94,22800.0,16.7602,16.7999,16.7602,16.79,22800.0
2008-05-05 10:40:00,16.95,16.99,16.95,16.97,40000.0,16.7999,16.8395,16.7999,16.8197,40000.0
2008-05-05 10:50:00,16.96,16.97,16.87,16.93,57600.0,16.8098,16.8197,16.7206,16.7801,57600.0
2008-05-05 11:00:00,16.93,16.99,16.91,16.98,79200.0,16.7801,16.8395,16.7602,16.8296,79200.0
2008-05-05 11:10:00,16.98,17.15,16.98,17.14,174800.0,16.8296,16.9981,16.8296,16.9882,174800.0
2008-05-05 11:20:00,17.15,17.27,17.14,17.19,217200.0,16.9981,17.1171,16.9882,17.0378,217200.0
2008-05-05 11:30:00,17.19,17.19,17.13,17.18,67200.0,17.0378,17.0378,16.9783,17.0279,67200.0
2008-05-05 11:40:00,17.17,17.18,17.14,17.17,78800.0,17.0179,17.0279,16.9882,17.0179,78800.0
2008-05-05 11:50:00,17.16,17.25,17.15,17.22,151200.0,17.008,17.0972,16.9981,17.0675,151200.0
2008-05-05 12:00:00,17.22,17.25,17.22,17.23,156400.0,17.0675,17.0972,17.0675,17.0774,156400.0
2008-05-05 12:10:00,17.23,17.25,17.23,17.25,65200.0,17.0774,17.0972,17.0774,17.0972,65200.0
2008-05-05 12:20:00,17.25,17.25,17.21,17.23,75200.0,17.0972,17.0972,17.0576,17.0774,75200.0
2008-05-05 12:30:00,17.23,17.24,17.22,17.24,38400.0,17.0774,17.0873,17.0675,17.0873,38400.0
2008-05-05 12:40:00,17.23,17.24,17.18,17.22,120400.0,17.0774,17.0873,17.0279,17.0675,120400.0
2008-05-05 12:50:00,17.22,17.23,17.16,17.2,66400.0,17.0675,17.0774,17.008,17.0477,66400.0
2008-05-05 13:00:00,17.2,17.23,17.19,17.19,34000.0,17.0477,17.0774,17.0378,17.0378,34000.0
2008-05-05 13:10:00,17.21,17.22,17.18,17.18,42000.0,17.0576,17.0675,17.0279,17.0279,42000.0
2008-05-05 13:20:00,17.18,17.21,17.1,17.13,120800.0,17.0279,17.0576,16.9486,16.9783,120800.0
2008-05-05 13:30:00,17.13,17.24,17.13,17.17,86800.0,16.9783,17.0873,16.9783,17.0179,86800.0
2008-05-05 13:40:00,17.17,17.23,17.17,17.21,110800.0,17.0179,17.0774,17.0179,17.0576,110800.0
2008-05-05 13:50:00,17.21,17.21,17.15,17.15,60800.0,17.0576,17.0576,16.9981,16.9981,60800.0
2008-05-05 14:00:00,17.15,17.21,17.15,17.18,51200.0,16.9981,17.0576,16.9981,17.0279,51200.0
2008-05-05 14:10:00,17.18,17.2,17.14,17.19,52800.0,17.0279,17.0477,16.9882,17.0378,52800.0
2008-05-05 14:20:00,17.2,17.21,17.17,17.18,110000.0,17.0477,17.0576,17.0179,17.0279,110000.0
2008-05-05 14:30:00,17.18,17.2,17.17,17.18,140800.0,17.0279,17.0477,17.0179,17.0279,140800.0
2008-05-05 14:40:00,17.18,17.23,17.18,17.22,106800.0,17.0279,17.0774,17.0279,17.0675,106800.0
2008-05-05 14:50:00,17.22,17.25,17.21,17.23,330400.0,17.0675,17.0972,17.0576,17.0774,330400.0
2008-05-05 15:00:00,17.23,17.25,17.23,17.25,172400.0,17.0774,17.0972,17.0774,17.0972,172400.0
2008-05-05 15:10:00,17.25,17.34,17.24,17.3,409600.0,17.0972,17.1864,17.0873,17.1468,409600.0
2008-05-05 15:20:00,17.3,17.47,17.28,17.38,298400.0,17.1468,17.3153,17.127,17.2261,298400.0
2008-05-05 15:30:00,17.38,17.48,17.32,17.32,384400.0,17.2261,17.3252,17.1666,17.1666,384400.0
2008-05-05 15:40:00,17.3,17.34,17.21,17.27,277600.0,17.1468,17.1864,17.0576,17.1171,277600.0
2008-05-05 15:50:00,17.27,17.34,17.24,17.33,339200.0,17.1171,17.1864,17.0873,17.1765,339200.0
2008-05-06 09:30:00,17.3,17.35,17.09,17.18,160400.0,17.1468,17.1964,16.9387,17.0279,160400.0
2008-05-06 09:40:00,17.18,17.37,17.11,17.16,157200.0,17.0279,17.2162,16.9585,17.008,157200.0
2008-05-06 09:50:00,17.14,17.23,17.13,17.15,99600.0,16.9882,17.0774,16.9783,16.9981,99600.0
2008-05-06 10:00:00,17.17,17.27,17.15,17.24,125600.0,17.0179,17.1171,16.9981,17.0873,125600.0
2008-05-06 10:10:00,17.25,17.48,17.25,17.46,304400.0,17.0972,17.3252,17.0972,17.3054,304400.0
2008-05-06 10:20:00,17.48,17.49,17.37,17.45,255200.0,17.3252,17.3351,17.2162,17.2955,255200.0
2008-05-06 10:30:00,17.45,17.47,17.39,17.47,91200.0,17.2955,17.3153,17.236,17.3153,91200.0
2008-05-06 10:40:00,17.48,17.59,17.44,17.54,269600.0,17.3252,17.4342,17.2856,17.3847,269600.0
2008-05-06 10:50:00,17.54,17.55,17.49,17.53,136400.0,17.3847,17.3946,17.3351,17.3748,136400.0
2008-05-06 11:00:00,17.54,17.54,17.46,17.5,174000.0,17.3847,17.3847,17.3054,17.345,174000.0
2008-05-06 11:10:00,17.5,17.54,17.49,17.52,96400.0,17.345,17.3847,17.3351,17.3648,96400.0
2008-05-06 11:20:00,17.52,17.54,17.52,17.54,44400.0,17.3648,17.3847,17.3648,17.3847,44400.0
2008-05-06 11:30:00,17.53,17.63,17.52,17.6,206400.0,17.3748,17.4739,17.3648,17.4441,206400.0
2008-05-06 11:40:00,17.59,17.61,17.56,17.61,125200.0,17.4342,17.4541,17.4045,17.4541,125200.0
2008-05-06 11:50:00,17.61,17.69,17.59,17.63,204800.0,17.4541,17.5333,17.4342,17.4739,204800.0
2008-05-06 12:00:00,17.63,17.68,17.61,17.66,129600.0,17.4739,17.5234,17.4541,17.5036,129600.0
2008-05-06 12:10:00,17.66,17.72,17.63,17.68,80800.0,17.5036,17.5631,17.4739,17.5234,80800.0
2008-05-06 12:20:00,17.69,17.71,17.64,17.66,72400.0,17.5333,17.5532,17.4838,17.5036,72400.0
2008-05-06 12:30:00,17.64,17.68,17.64,17.66,62400.0,17.4838,17.5234,17.4838,17.5036,62400.0
2008-05-06 12:40:00,17.67,17.68,17.65,17.68,70800.0,17.5135,17.5234,17.4937,17.5234,70800.0
2008-05-06 12:50:00,17.68,17.7,17.65,17.7,127200.0,17.5234,17.5433,17.4937,17.5433,127200.0
2008-05-06 13:00:00,17.71,17.78,17.7,17.75,154400.0,17.5532,17.6225,17.5433,17.5928,154400.0
2008-05-06 13:10:00,17.75,17.79,17.73,17.75,133200.0,17.5928,17.6325,17.573,17.5928,133200.0
2008-05-06 13:20:00,17.74,17.77,17.74,17.75,74800.0,17.5829,17.6126,17.5829,17.5928,74800.0
2008-05-06 13:30:00,17.75,17.76,17.68,17.75,123600.0,17.5928,17.6027,17.5234,17.5928,123600.0
2008-05-06 13:40:00,17.74,17.74,17.61,17.64,132000.0,17.5829,17.5829,17.4541,17.4838,132000.0
2008-05-06 13:50:00,17.64,17.71,17.62,17.68,56800.0,17.4838,17.5532,17.464,17.5234,56800.0
2008-05-06 14:00:00,17.68,17.69,17.58,17.63,121600.0,17.5234,17.5333,17.4243,17.4739,121600.0
2008-05-06 14:10:00,17.63,17.67,17.61,17.67,65600.0,17.4739,17.5135,17.4541,17.5135,65600.0
2008-05-06 14:20:00,17.65,17.66,17.59,17.61,50800.0,17.4937,17.5036,17.4342,17.4541,50800.0
2008-05-06 14:30:00,17.6,17.61,17.51,17.53,100000.0,17.4441,17.4541,17.3549,17.3748,100000.0
2008-05-06 14:40:00,17.53,17.64,17.5,17.62,77600.0,17.3748,17.4838,17.345,17.464,77600.0
2008-05-06 14:50:00,17.63,17.65,17.61,17.63,62400.0,17.4739,17.4937,17.4541,17.4739,62400.0
2008-05-06 15:00:00,17.62,17.65,17.56,17.6,143600.0,17.464,17.4937,17.4045,17.4441,143600.0
2008-05-06 15:10:00,17.61,17.63,17.52,17.59,148800.0,17.4541,17.4739,17.3648,17.4342,148800.0
2008-05-06 15:20:00,17.58,17.6,17.54,17.55,106400.0,17.4243,17.4441,17.3847,17.3946,106400.0
2008-05-06 15:30:00,17.54,17.59,17.48,17.56,297600.0,17.3847,17.4342,17.3252,17.4045,297600.0
2008-05-06 15:40:00,17.56,17.62,17.46,17.47,259600.0,17.4045,17.464,17.3054,17.3153,259600.0
2008-05-06 15:50:00,17.47,17.61,17.47,17.54,438000.0,17.3153,17.4541,17.3153,17.3847,438000.0
2008-05-07 09:30:00,17.45,17.6,17.25,17.38,358800.0,17.2955,17.4441,17.0972,17.2261,358800.0
2008-05-07 09:40:00,17.38,17.38,17.27,17.38,161200.0,17.2261,17.2261,17.1171,17.2261,161200.0
2008-05-07 09:50:00,17.35,17.38,17.25,17.25,87600.0,17.1964,17.2261,17.0972,17.0972,87600.0
2008-05-07 10:00:00,17.25,17.26,17.15,17.16,128400.0,17.0972,17.1071,16.9981,17.008,128400.0
2008-05-07 10:10:00,17.17,17.28,17.13,17.27,104400.0,17.0179,17.127,16.9783,17.1171,104400.0
2008-05-07 10:20:00,17.28,17.31,17.24,17.24,83200.0,17.127,17.1567,17.0873,17.0873,83200.0
2008-05-07 10:30:00,17.24,17.27,17.21,17.25,111200.0,17.0873,17.1171,17.0576,17.0972,111200.0
2008-05-07 10:40:00,17.26,17.28,17.22,17.25,144400.0,17.1071,17.127,17.0675,17.0972,144400.0
2008-05-07 10:50:00,17.24,17.29,17.15,17.15,76400.0,17.0873,17.1369,16.9981,16.9981,76400.0
2008-05-07 11:00:00,17.15,17.25,17.15,17.25,64000.0,16.9981,17.0972,16.9981,17.0972,64000.0
2008-05-07 11:10:00,17.24,17.25,17.2,17.21,40800.0,17.0873,17.0972,17.0477,17.0576,40800.0
2008-05-07 11:20:00,17.2,17.24,17.18,17.2,83200.0,17.0477,17.0873,17.0279,17.0477,83200.0
2008-05-07 11:30:00,17.21,17.21,17.12,17.13,93600.0,17.0576,17.0576,16.9684,16.9783,93600.0
2008-05-07 11:40:00,17.13,17.2,17.11,17.19,44000.0,16.9783,17.0477,16.9585,17.0378,44000.0
2008-05-07 11:50:00,17.19,17.2,17.14,17.14,54000.0,17.0378,17.0477,16.9882,16.9882,54000.0
2008-05-07 12:00:00,17.16,17.22,17.16,17.21,27600.0,17.008,17.0675,17.008,17.0576,27600.0
2008-05-07 12:10:00,17.19,17.21,17.14,17.18,90400.0,17.0378,17.0576,16.9882,17.0279,90400.0
2008-05-07 12:20:00,17.19,17.2,17.16,17.17,27200.0,17.0378,17.0477,17.008,17.0179,27200.0
2008-05-07 12:30:00,17.18,17.2,17.11,17.13,132400.0,17.0279,17.0477,16.9585,16.9783,132400.0
2008-05-07 12:40:00,17.13,17.14,17.08,17.09,276800.0,16.9783,16.9882,16.9287,16.9387,276800.0
2008-05-07 12:50:00,17.09,17.09,17.02,17.04,56800.0,16.9387,16.9387,16.8693,16.8891,56800.0
2008-05-07 13:00:00,17.03,17.03,16.93,16.93,115600.0,16.8792,16.8792,16.7801,16.7801,115600.0
2008-05-07 13:10:00,16.93,16.94,16.77,16.86,278400.0,16.7801,16.79,16.6215,16.7107,278400.0
2008-05-07 13:20:00,16.86,16.92,16.86,16.92,84000.0,16.7107,16.7702,16.7107,16.7702,84000.0
2008-05-07 13:30:00,16.92,17.0,16.92,16.99,57600.0,16.7702,16.8495,16.7702,16.8395,57600.0
2008-05-07 13:40:00,16.98,17.0,16.97,16.98,69600.0,16.8296,16.8495,16.8197,16.8296,69600.0
2008-05-07 13:50:00,16.99,16.99,16.93,16.93,116000.0,16.8395,16.8395,16.7801,16.7801,116000.0
2008-05-07 14:00:00,16.93,16.94,16.89,16.91,98000.0,16.7801,16.79,16.7404,16.7602,98000.0
2008-05-07 14:10:00,16.9,16.92,16.8,16.83,127200.0,16.7503,16.7702,16.6512,16.681,127200.0
2008-05-07 14:20:00,16.83,16.85,16.73,16.75,168800.0,16.681,16.7008,16.5818,16.6017,168800.0
2008-05-07 14:30:00,16.75,16.78,16.7,16.77,192800.0,16.6017,16.6314,16.5521,16.6215,192800.0
2008-05-07 14:40:00,16.77,16.82,16.74,16.76,154000.0,16.6215,16.671,16.5918,16.6116,154000.0
2008-05-07 14:50:00,16.75,16.84,16.7,16.71,188000.0,16.6017,16.6909,16.5521,16.562,188000.0
2008-05-07 15:00:00,16.7,16.78,16.68,16.75,348800.0,16.5521,16.6314,16.5323,16.6017,348800.0
2008-05-07 15:10:00,16.75,16.81,16.74,16.79,258000.0,16.6017,16.6611,16.5918,16.6413,258000.0
2008-05-07 15:20:00,16.78,16.78,16.65,16.66,249200.0,16.6314,16.6314,16.5026,16.5125,249200.0
2008-05-07 15:30:00,16.66,16.77,16.63,16.73,309200.0,16.5125,16.6215,16.4827,16.5818,309200.0
2008-05-07 15:40:00,16.73,16.78,16.68,16.76,372400.0,16.5818,16.6314,16.5323,16.6116,372400.0
2008-05-07 15:50:00,16.75,16.78,16.68,16.76,738400.0,16.6017,16.6314,16.5323,16.6116,738400.0
2008-05-08 09:30:00,16.86,16.91,16.61,16.61,193200.0,16.7107,16.7602,16.4629,16.4629,193200.0
2008-05-08 09:40:00,16.6,16.83,16.52,16.82,161600.0,16.453,16.681,16.3737,16.671,161600.0
2008-05-08 09:50:00,16.83,16.9,16.65,16.68,103200.0,16.681,16.7503,16.5026,16.5323,103200.0
2008-05-08 10:00:00,16.69,16.83,16.65,16.83,110800.0,16.5422,16.681,16.5026,16.681,110800.0
2008-05-08 10:10:00,16.81,16.82,16.71,16.72,98000.0,16.6611,16.671,16.562,16.5719,98000.0
2008-05-08 10:20:00,16.72,16.77,16.72,16.74,139200.0,16.5719,16.6215,16.5719,16.5918,139200.0
2008-05-08 10:30:00,16.74,16.76,16.65,16.69,81200.0,16.5918,16.6116,16.5026,16.5422,81200.0
2008-05-08 10:40:00,16.69,16.75,16.65,16.68,68800.0,16.5422,16.6017,16.5026,16.5323,68800.0
2008-05-08 10:50:00,16.68,16.71,16.64,16.7,102000.0,16.5323,16.562,16.4926,16.5521,102000.0
2008-05-08 11:00:00,16.71,16.74,16.66,16.71,150000.0,16.562,16.5918,16.5125,16.562,150000.0
2008-05-08 11:10:00,16.72,16.75,16.71,16.74,102000.0,16.5719,16.6017,16.562,16.5918,102000.0
2008-05-08 11:20:00,16.75,16.81,16.74,16.77,210000.0,16.6017,16.6611,16.5918,16.6215,210000.0
2008-05-08 11:30:00,16.77,16.77,16.66,16.69,114000.0,16.6215,16.6215,16.5125,16.5422,114000.0
2008-05-08 11:40:00,16.67,16.72,16.66,16.67,120000.0,16.5224,16.5719,16.5125,16.5224,120000.0
2008-05-08 11:50:00,16.68,16.71,16.67,16.68,99200.0,16.5323,16.562,16.5224,16.5323,99200.0
2008-05-08 12:00:00,16.69,16.73,16.68,16.7,92800.0,16.5422,16.5818,16.5323,16.5521,92800.0
2008-05-08 12:10:00,16.71,16.75,16.71,16.74,56400.0,16.562,16.6017,16.562,16.5918,56400.0
2008-05-08 12:20:00,16.74,16.74,16.69,16.69,78400.0,16.5918,16.5918,16.5422,16.5422,78400.0
2008-05-08 12:30:00,16.68,16.69,16.66,16.67,84800.0,16.5323,16.5422,16.5125,16.5224,84800.0
2008-05-08 12:40:00,16.67,16.7,16.63,16.69,48400.0,16.5224,16.5521,16.4827,16.5422,48400.0
2008-05-08 12:50:00,16.71,16.72,16.67,16.71,65600.0,16.562,16.5719,16.5224,16.562,65600.0
2008-05-08 13:00:00,16.72,16.72,16.66,16.68,56400.0,16.5719,16.5719,16.5125,16.5323,56400.0
2008-05-08 13:10:00,16.67,16.7,16.64,16.65,52400.0,16.5224,16.5521,16.4926,16.5026,52400.0
2008-05-08 13:20:00,16.64,16.74,16.64,16.73,66000.0,16.4926,16.5918,16.4926,16.5818,66000.0
2008-05-08 13:30:00,16.74,16.76,16.74,16.75,64800.0,16.5918,16.6116,16.5918,16.6017,64800.0
2008-05-08 13:40:00,16.74,16.83,16.73,16.75,92400.0,16.5918,16.681,16.5818,16.6017,92400.0
2008-05-08 13:50:00,16.74,16.81,16.74,16.8,78000.0,16.5918,16.6611,16.5918,16.6512,78000.0
2008-05-08 14:00:00,16.8,16.83,16.76,16.77,65200.0,16.6512,16.681,16.6116,16.6215,65200.0
2008-05-08 14:10:00,16.78,16.82,16.77,16.77,55200.0,16.6314,16.671,16.6215,16.6215,55200.0
2008-05-08 14:20:00,16.77,16.82,16.75,16.77,64400.0,16.6215,16.671,16.6017,16.6215,64400.0
2008-05-08 14:30:00,16.77,16.84,16.74,16.81,104800.0,16.6215,16.6909,16.5918,16.6611,104800.0
2008-05-08 14:40:00,16.81,16.81,16.75,16.78,53600.0,16.6611,16.6611,16.6017,16.6314,53600.0
2008-05-08 14:50:00,16.78,16.85,16.75,16.85,107200.0,16.6314,16.7008,16.6017,16.7008,107200.0
2008-05-08 15:00:00,16.85,16.88,16.78,16.78,160800.0,16.7008,16.7305,16.6314,16.6314,160800.0
2008-05-08 15:10:00,16.78,16.8,16.74,16.8,164400.0,16.6314,16.6512,16.5918,16.6512,164400.0
2008-05-08 15:20:00,16.8,16.86,16.78,16.85,124000.0,16.6512,16.7107,16.6314,16.7008,124000.0
2008-05-08 15:30:00,16.86,16.88,16.82,16.84,129600.0,16.7107,16.7305,16.671,16.6909,129600.0
2008-05-08 15:40:00,16.85,16.89,16.81,16.89,137200.0,16.7008,16.7404,16.6611,16.7404,137200.0
2008-05-08 15:50:00,16.89,16.9,16.83,16.88,181200.0,16.7404,16.7503,16.681,16.7305,181200.0
2008-05-09 09:30:00,16.85,17.0,16.82,17.0,291600.0,16.7008,16.8495,16.671,16.8495,291600.0
2008-05-09 09:40:00,16.99,17.05,16.97,17.0,366400.0,16.8395,16.899,16.8197,16.8495,366400.0
2008-05-09 09:50:00,17.0,17.01,16.86,16.88,73600.0,16.8495,16.8594,16.7107,16.7305,73600.0
2008-05-09 10:00:00,16.88,16.88,16.78,16.79,142000.0,16.7305,16.7305,16.6314,16.6413,142000.0
2008-05-09 10:10:00,16.77,16.78,16.63,16.68,113200.0,16.6215,16.6314,16.4827,16.5323,113200.0
2008-05-09 10:20:00,16.71,16.73,16.67,16.71,40800.0,16.562,16.5818,16.5224,16.562,40800.0
2008-05-09 10:30:00,16.73,16.75,16.69,16.73,80800.0,16.5818,16.6017,16.5422,16.5818,80800.0
2008-05-09 10:40:00,16.73,16.81,16.68,16.78,112800.0,16.5818,16.6611,16.5323,16.6314,112800.0
2008-05-09 10:50:00,16.77,16.81,16.77,16.8,32000.0,16.6215,16.6611,16.6215,16.6512,32000.0
2008-05-09 11:00:00,16.8,16.81,16.76,16.77,62400.0,16.6512,16.6611,16.6116,16.6215,62400.0
2008-05-09 11:10:00,16.77,16.77,16.72,16.72,32000.0,16.6215,16.6215,16.5719,16.5719,32000.0
2008-05-09 11:20:00,16.72,16.75,16.66,16.72,59200.0,16.5719,16.6017,16.5125,16.5719,59200.0
2008-05-09 11:30:00,16.71,16.76,16.71,16.73,61600.0,16.562,16.6116,16.562,16.5818,61600.0
2008-05-09 11:40:00,16.73,16.73,16.7,16.7,52400.0,16.5818,16.5818,16.5521,16.5521,52400.0
2008-05-09 11:50:00,16.69,16.79,16.67,16.71,54400.0,16.5422,16.6413,16.5224,16.562,54400.0
2008-05-09 12:00:00,16.72,16.75,16.71,16.72,29600.0,16.5719,16.6017,16.562,16.5719,29600.0
2008-05-09 12:10:00,16.73,16.74,16.71,16.72,23600.0,16.5818,16.5918,16.562,16.5719,23600.0
2008-05-09 12:20:00,16.72,16.74,16.7,16.74,54000.0,16.5719,16.5918,16.5521,16.5918,54000.0
2008-05-09 12:30:00,16.74,16.75,16.66,16.68,40000.0,16.5918,16.6017,16.5125,16.5323,40000.0
2008-05-09 12:40:00,16.67,16.71,16.67,16.71,14800.0,16.5224,16.562,16.5224,16.562,14800.0
2008-05-09 12:50:00,16.71,16.72,16.67,16.68,15200.0,16.562,16.5719,16.5224,16.5323,15200.0
2008-05-09 13:00:00,16.68,16.71,16.65,16.68,30000.0,16.5323,16.562,16.5026,16.5323,30000.0
2008-05-09 13:10:00,16.68,16.68,16.65,16.65,16400.0,16.5323,16.5323,16.5026,16.5026,16400.0
2008-05-09 13:20:00,16.66,16.68,16.64,16.65,73600.0,16.5125,16.5323,16.4926,16.5026,73600.0
2008-05-09 13:30:00,16.65,16.65,16.63,16.63,53600.0,16.5026,16.5026,16.4827,16.4827,53600.0
2008-05-09 13:40:00,16.63,16.64,16.61,16.64,50400.0,16.4827,16.4926,16.4629,16.4926,50400.0
2008-05-09 13:50:00,16.65,16.67,16.62,16.67,70000.0,16.5026,16.5224,16.4728,16.5224,70000.0
2008-05-09 14:00:00,16.67,16.67,16.64,16.64,54400.0,16.5224,16.5224,16.4926,16.4926,54400.0
2008-05-09 14:10:00,16.65,16.66,16.62,16.63,52400.0,16.5026,16.5125,16.4728,16.4827,52400.0
2008-05-09 14:20:00,16.62,16.66,16.6,16.66,55200.0,16.4728,16.5125,16.453,16.5125,55200.0
2008-05-09 14:30:00,16.65,16.66,16.62,16.64,43200.0,16.5026,16.5125,16.4728,16.4926,43200.0
2008-05-09 14:40:00,16.64,16.68,16.61,16.66,96000.0,16.4926,16.5323,16.4629,16.5125,96000.0
2008-05-09 14:50:00,16.66,16.67,16.64,16.66,57200.0,16.5125,16.5224,16.4926,16.5125,57200.0
2008-05-09 15:00:00,16.65,16.66,16.64,16.66,71200.0,16.5026,16.5125,16.4926,16.5125,71200.0
2008-05-09 15:10:00,16.65,16.66,16.64,16.65,56800.0,16.5026,16.5125,16.4926,16.5026,56800.0
2008-05-09 15:20:00,16.65,16.67,16.63,16.65,169600.0,16.5026,16.5224,16.4827,16.5026,169600.0
2008-05-09 15:30:00,16.65,16.68,16.63,16.67,210400.0,16.5026,16.5323,16.4827,16.5224,210400.0
2008-05-09 15:40:00,16.67,16.7,16.61,16.67,184800.0,16.5224,16.5521,16.4629,16.5224,184800.0
2008-05-09 15:50:00,16.67,16.72,16.65,16.69,181200.0,16.5224,16.5719,16.5026,16.5422,181200.0
2008-05-12 09:30:00,16.69,16.69,16.4,16.44,186800.0,16.5422,16.5422,16.2548,16.2944,186800.0
2008-05-12 09:40:00,16.43,16.5,16.31,16.46,198000.0,16.2845,16.3539,16.1656,16.3142,198000.0
2008-05-12 09:50:00,16.46,16.5,16.41,16.44,167600.0,16.3142,16.3539,16.2647,16.2944,167600.0
2008-05-12 10:00:00,16.44,16.46,16.42,16.45,178800.0,16.2944,16.3142,16.2746,16.3043,178800.0
2008-05-12 10:10:00,16.46,16.5,16.43,16.43,186800.0,16.3142,16.3539,16.2845,16.2845,186800.0
2008-05-12 10:20:00,16.43,16.48,16.43,16.46,139200.0,16.2845,16.3341,16.2845,16.3142,139200.0
2008-05-12 10:30:00,16.46,16.5,16.43,16.5,122400.0,16.3142,16.3539,16.2845,16.3539,122400.0
2008-05-12 10:40:00,16.51,16.59,16.51,16.53,160800.0,16.3638,16.4431,16.3638,16.3836,160800.0
2008-05-12 10:50:00,16.53,16.59,16.47,16.51,693200.0,16.3836,16.4431,16.3241,16.3638,693200.0
2008-05-12 11:00:00,16.53,16.68,16.53,16.68,117600.0,16.3836,16.5323,16.3836,16.5323,117600.0
2008-05-12 11:10:00,16.67,16.73,16.67,16.72,81200.0,16.5224,16.5818,16.5224,16.5719,81200.0
2008-05-12 11:20:00,16.72,16.84,16.71,16.83,143600.0,16.5719,16.6909,16.562,16.681,143600.0
2008-05-12 11:30:00,16.84,16.85,16.79,16.81,53200.0,16.6909,16.7008,16.6413,16.6611,53200.0
2008-05-12 11:40:00,16.81,16.86,16.72,16.83,106000.0,16.6611,16.7107,16.5719,16.681,106000.0
2008-05-12 11:50:00,16.82,16.87,16.75,16.85,172000.0,16.671,16.7206,16.6017,16.7008,172000.0
2008-05-12 12:00:00,16.85,16.97,16.83,16.91,134400.0,16.7008,16.8197,16.681,16.7602,134400.0
2008-05-12 12:10:00,16.9,17.0,16.89,16.99,89200.0,16.7503,16.8495,16.7404,16.8395,89200.0
2008-05-12 12:20:00,16.99,17.0,16.95,16.99,96400.0,16.8395,16.8495,16.7999,16.8395,96400.0
2008-05-12 12:30:00,16.98,17.0,16.96,16.98,71200.0,16.8296,16.8495,16.8098,16.8296,71200.0
2008-05-12 12:40:00,16.99,17.04,16.98,16.99,175200.0,16.8395,16.8891,16.8296,16.8395,175200.0
2008-05-12 12:50:00,17.0,17.01,16.93,16.93,152400.0,16.8495,16.8594,16.7801,16.7801,152400.0
2008-05-12 13:00:00,16.93,16.98,16.89,16.9,62000.0,16.7801,16.8296,16.7404,16.7503,62000.0
2008-05-12 13:10:00,16.91,16.91,16.89,16.89,50400.0,16.7602,16.7602,16.7404,16.7404,50400.0
2008-05-12 13:20:00,16.89,16.98,16.86,16.86,80000.0,16.7404,16.8296,16.7107,16.7107,80000.0
2008-05-12 13:30:00,16.86,16.86,16.74,16.86,95200.0,16.7107,16.7107,16.5918,16.7107,95200.0
2008-05-12 13:40:00,16.85,16.85,16.82,16.83,45600.0,16.7008,16.7008,16.671,16.681,45600.0
2008-05-12 13:50:00,16.83,16.83,16.73,16.75,96400.0,16.681,16.681,16.5818,16.6017,96400.0
2008-05-12 14:00:00,16.74,16.78,16.73,16.77,50800.0,16.5918,16.6314,16.5818,16.6215,50800.0
2008-05-12 14:10:00,16.77,16.81,16.75,16.77,85600.0,16.6215,16.6611,16.6017,16.6215,85600.0
2008-05-12 14:20:00,16.77,16.8,16.73,16.79,77200.0,16.6215,16.6512,16.5818,16.6413,77200.0
2008-05-12 14:30:00,16.79,16.8,16.73,16.73,83200.0,16.6413,16.6512,16.5818,16.5818,83200.0
2008-05-12 14:40:00,16.74,16.77,16.73,16.75,83200.0,16.5918,16.6215,16.5818,16.6017,83200.0
2008-05-12 14:50:00,16.75,16.8,16.75,16.78,172400.0,16.6017,16.6512,16.6017,16.6314,172400.0
2008-05-12 15:00:00,16.77,16.88,16.76,16.84,108800.0,16.6215,16.7305,16.6116,16.6909,108800.0
2008-05-12 15:10:00,16.84,16.93,16.84,16.9,100800.0,16.6909,16.7801,16.6909,16.7503,100800.0
2008-05-12 15:20:00,16.9,16.97,16.9,16.9,138400.0,16.7503,16.8197,16.7503,16.7503,138400.0
2008-05-12 15:30:00,16.92,16.96,16.9,16.95,166800.0,16.7702,16.8098,16.7503,16.7999,166800.0
2008-05-12 15:40:00,16.95,16.95,16.88,16.94,245600.0,16.7999,16.7999,16.7305,16.79,245600.0
2008-05-12 15:50:00,16.95,16.98,16.88,16.91,274000.0,16.7999,16.8296,16.7305,16.7602,274000.0
2008-05-13 09:30:00,16.93,17.0,16.87,16.98,57200.0,16.7801,16.8495,16.7206,16.8296,57200.0
2008-05-13 09:40:00,16.97,17.0,16.87,16.94,94800.0,16.8197,16.8495,16.7206,16.79,94800.0
2008-05-13 09:50:00,16.94,16.96,16.73,16.74,137600.0,16.79,16.8098,16.5818,16.5918,137600.0
2008-05-13 10:00:00,16.74,17.06,16.74,17.06,664400.0,16.5918,16.9089,16.5918,16.9089,664400.0
2008-05-13 10:10:00,17.06,17.23,16.99,17.06,971200.0,16.9089,17.0774,16.8395,16.9089,971200.0
2008-05-13 10:20:00,17.07,17.07,16.92,16.98,376800.0,16.9188,16.9188,16.7702,16.8296,376800.0
2008-05-13 10:30:00,16.99,17.07,16.93,17.01,242000.0,16.8395,16.9188,16.7801,16.8594,242000.0
2008-05-13 10:40:00,16.98,17.06,16.95,16.96,155600.0,16.8296,16.9089,16.7999,16.8098,155600.0
2008-05-13 10:50:00,16.97,16.99,16.9,16.94,96800.0,16.8197,16.8395,16.7503,16.79,96800.0
2008-05-13 11:00:00,16.93,16.96,16.91,16.96,85600.0,16.7801,16.8098,16.7602,16.8098,85600.0
2008-05-13 11:10:00,16.95,17.0,16.95,16.98,77600.0,16.7999,16.8495,16.7999,16.8296,77600.0
2008-05-13 11:20:00,16.99,17.03,16.98,16.98,74400.0,16.8395,16.8792,16.8296,16.8296,74400.0
2008-05-13 11:30:00,16.98,17.03,16.96,16.98,71200.0,16.8296,16.8792,16.8098,16.8296,71200.0
2008-05-13 11:40:00,16.99,17.03,16.96,16.96,74000.0,16.8395,16.8792,16.8098,16.8098,74000.0
2008-05-13 11:50:00,16.97,17.03,16.96,16.99,125200.0,16.8197,16.8792,16.8098,16.8395,125200.0
2008-05-13 12:00:00,17.0,17.05,16.99,17.0,72400.0,16.8495,16.899,16.8395,16.8495,72400.0
2008-05-13 12:10:00,17.0,17.05,16.99,17.05,92400.0,16.8495,16.899,16.8395,16.899,92400.0
2008-05-13 12:20:00,17.04,17.08,16.97,16.97,168400.0,16.8891,16.9287,16.8197,16.8197,168400.0
2008-05-13 12:30:00,16.98,17.02,16.97,17.0,90800.0,16.8296,16.8693,16.8197,16.8495,90800.0
2008-05-13 12:40:00,17.0,17.0,16.92,16.97,192400.0,16.8495,16.8495,16.7702,16.8197,192400.0
2008-05-13 12:50:00,16.97,16.99,16.94,16.99,95200.0,16.8197,16.8395,16.79,16.8395,95200.0
2008-05-13 13:00:00,17.0,17.04,16.97,17.0,120000.0,16.8495,16.8891,16.8197,16.8495,120000.0
2008-05-13 13:10:00,17.02,17.02,16.97,16.99,56000.0,16.8693,16.8693,16.8197,16.8395,56000.0
2008-05-13 13:20:00,16.99,17.04,16.98,16.98,102000.0,16.8395,16.8891,16.8296,16.8296,102000.0
2008-05-13 13:30:00,16.99,17.05,16.99,17.01,93600.0,16.8395,16.899,16.8395,16.8594,93600.0
2008-05-13 13:40:00,17.03,17.06,17.0,17.02,152400.0,16.8792,16.9089,16.8495,16.8693,152400.0
2008-05-13 13:50:00,17.01,17.05,17.0,17.03,276000.0,16.8594,16.899,16.8495,16.8792,276000.0
2008-05-13 14:00:00,17.02,17.03,17.0,17.01,79600.0,16.8693,16.8792,16.8495,16.8594,79600.0
2008-05-13 14:10:00,17.01,17.04,16.99,17.0,83200.0,16.8594,16.8891,16.8395,16.8495,83200.0
2008-05-13 14:20:00,17.01,17.04,17.01,17.01,103600.0,16.8594,16.8891,16.8594,16.8594,103600.0
2008-05-13 14:30:00,17.02,17.03,17.0,17.01,77600.0,16.8693,16.8792,16.8495,16.8594,77600.0
2008-05-13 14:40:00,17.01,17.03,16.96,16.96,91200.0,16.8594,16.8792,16.8098,16.8098,91200.0
2008-05-13 14:50:00,16.97,17.03,16.97,17.02,64000.0,16.8197,16.8792,16.8197,16.8693,64000.0
2008-05-13 15:00:00,17.01,17.03,16.99,17.02,136400.0,16.8594,16.8792,16.8395,16.8693,136400.0
2008-05-13 15:10:00,17.02,17.02,16.96,16.98,118400.0,16.8693,16.8693,16.8098,16.8296,118400.0
2008-05-13 15:20:00,16.98,17.01,16.98,17.01,136800.0,16.8296,16.8594,16.8296,16.8594,136800.0
2008-05-13 15:30:00,17.0,17.02,16.98,17.02,143200.0,16.8495,16.8693,16.8296,16.8693,143200.0
2008-05-13 15:40:00,17.02,17.02,16.99,17.0,123200.0,16.8693,16.8693,16.8395,16.8495,123200.0
2008-05-13 15:50:00,17.0,17.02,16.98,16.99,250400.0,16.8495,16.8693,16.8296,16.8395,250400.0
2008-05-14 09:30:00,16.95,17.13,16.95,16.95,334800.0,16.7999,16.9783,16.7999,16.7999,334800.0
2008-05-14 09:40:00,16.97,17.09,16.96,17.09,494000.0,16.8197,16.9387,16.8098,16.9387,494000.0
2008-05-14 09:50:00,17.09,17.09,16.99,17.04,727600.0,16.9387,16.9387,16.8395,16.8891,727600.0
2008-05-14 10:00:00,17.03,17.08,16.96,17.08,308800.0,16.8792,16.9287,16.8098,16.9287,308800.0
2008-05-14 10:10:00,17.08,17.11,17.01,17.06,377200.0,16.9287,16.9585,16.8594,16.9089,377200.0
2008-05-14 10:20:00,17.06,17.15,17.02,17.04,404000.0,16.9089,16.9981,16.8693,16.8891,404000.0
2008-05-14 10:30:00,17.04,17.15,17.02,17.15,151200.0,16.8891,16.9981,16.8693,16.9981,151200.0
2008-05-14 10:40:00,17.15,17.25,17.14,17.25,230400.0,16.9981,17.0972,16.9882,17.0972,230400.0
2008-05-14 10:50:00,17.25,17.37,17.25,17.35,305600.0,17.0972,17.2162,17.0972,17.1964,305600.0
2008-05-14 11:00:00,17.35,17.41,17.29,17.4,374800.0,17.1964,17.2558,17.1369,17.2459,374800.0
2008-05-14 11:10:00,17.39,17.44,17.37,17.39,488800.0,17.236,17.2856,17.2162,17.236,488800.0
2008-05-14 11:20:00,17.39,17.48,17.37,17.39,458400.0,17.236,17.3252,17.2162,17.236,458400.0
2008-05-14 11:30:00,17.39,17.43,17.28,17.35,416400.0,17.236,17.2756,17.127,17.1964,416400.0
2008-05-14 11:40:00,17.35,17.46,17.34,17.4,311200.0,17.1964,17.3054,17.1864,17.2459,311200.0
2008-05-14 11:50:00,17.4,17.43,17.33,17.35,230000.0,17.2459,17.2756,17.1765,17.1964,230000.0
2008-05-14 12:00:00,17.36,17.39,17.33,17.38,228400.0,17.2063,17.236,17.1765,17.2261,228400.0
2008-05-14 12:10:00,17.38,17.42,17.36,17.4,262400.0,17.2261,17.2657,17.2063,17.2459,262400.0
2008-05-14 12:20:00,17.4,17.46,17.38,17.42,146800.0,17.2459,17.3054,17.2261,17.2657,146800.0
2008-05-14 12:30:00,17.43,17.46,17.39,17.4,201200.0,17.2756,17.3054,17.236,17.2459,201200.0
2008-05-14 12:40:00,17.4,17.42,17.38,17.41,93200.0,17.2459,17.2657,17.2261,17.2558,93200.0
2008-05-14 12:50:00,17.41,17.42,17.38,17.38,117200.0,17.2558,17.2657,17.2261,17.2261,117200.0
2008-05-14 13:00:00,17.38,17.43,17.38,17.42,117200.0,17.2261,17.2756,17.2261,17.2657,117200.0
2008-05-14 13:10:00,17.41,17.45,17.4,17.44,95200.0,17.2558,17.2955,17.2459,17.2856,95200.0
2008-05-14 13:20:00,17.44,17.45,17.38,17.39,103600.0,17.2856,17.2955,17.2261,17.236,103600.0
2008-05-14 13:30:00,17.39,17.43,17.38,17.41,150000.0,17.236,17.2756,17.2261,17.2558,150000.0
2008-05-14 13:40:00,17.41,17.42,17.36,17.38,341200.0,17.2558,17.2657,17.2063,17.2261,341200.0
2008-05-14 13:50:00,17.38,17.4,17.37,17.39,144800.0,17.2261,17.2459,17.2162,17.236,144800.0
2008-05-14 14:00:00,17.38,17.4,17.36,17.38,154800.0,17.2261,17.2459,17.2063,17.2261,154800.0
2008-05-14 14:10:00,17.39,17.4,17.38,17.39,170400.0,17.236,17.2459,17.2261,17.236,170400.0
2008-05-14 14:20:00,17.39,17.4,17.38,17.39,172400.0,17.236,17.2459,17.2261,17.236,172400.0
2008-05-14 14:30:00,17.39,17.4,17.38,17.38,254800.0,17.236,17.2459,17.2261,17.2261,254800.0
2008-05-14 14:40:00,17.38,17.39,17.32,17.35,317600.0,17.2261,17.236,17.1666,17.1964,317600.0
2008-05-14 14:50:00,17.35,17.38,17.33,17.36,637200.0,17.1964,17.2261,17.1765,17.2063,637200.0
2008-05-14 15:00:00,17.35,17.37,17.33,17.34,488400.0,17.1964,17.2162,17.1765,17.1864,488400.0
2008-05-14 15:10:00,17.34,17.36,17.3,17.34,655600.0,17.1864,17.2063,17.1468,17.1864,655600.0
2008-05-14 15:20:00,17.34,17.35,17.28,17.32,192400.0,17.1864,17.1964,17.127,17.1666,192400.0
2008-05-14 15:30:00,17.32,17.35,17.25,17.31,354400.0,17.1666,17.1964,17.0972,17.1567,354400.0
2008-05-14 15:40:00,17.31,17.34,17.26,17.32,345600.0,17.1567,17.1864,17.1071,17.1666,345600.0
2008-05-14 15:50:00,17.33,17.39,17.31,17.35,459600.0,17.1765,17.236,17.1567,17.1964,459600.0
2008-05-15 09:30:00,17.35,17.35,17.07,17.14,285200.0,17.1964,17.1964,16.9188,16.9882,285200.0
2008-05-15 09:40:00,17.13,17.13,16.98,17.11,236800.0,16.9783,16.9783,16.8296,16.9585,236800.0
2008-05-15 09:50:00,17.09,17.14,17.04,17.04,228800.0,16.9387,16.9882,16.8891,16.8891,228800.0
2008-05-15 10:00:00,17.06,17.08,16.93,17.0,516400.0,16.9089,16.9287,16.7801,16.8495,516400.0
2008-05-15 10:10:00,17.0,17.02,16.95,17.0,293600.0,16.8495,16.8693,16.7999,16.8495,293600.0
2008-05-15 10:20:00,17.0,17.03,16.83,16.93,315200.0,16.8495,16.8792,16.681,16.7801,315200.0
2008-05-15 10:30:00,16.92,17.0,16.92,16.98,258400.0,16.7702,16.8495,16.7702,16.8296,258400.0
2008-05-15 10:40:00,16.98,17.05,16.98,17.02,242000.0,16.8296,16.899,16.8296,16.8693,242000.0
2008-05-15 10:50:00,17.04,17.08,17.01,17.03,180800.0,16.8891,16.9287,16.8594,16.8792,180800.0
2008-05-15 11:00:00,17.04,17.16,17.02,17.13,165200.0,16.8891,17.008,16.8693,16.9783,165200.0
2008-05-15 11:10:00,17.13,17.14,17.05,17.09,149600.0,16.9783,16.9882,16.899,16.9387,149600.0
2008-05-15 11:20:00,17.08,17.18,17.05,17.06,131200.0,16.9287,17.0279,16.899,16.9089,131200.0
2008-05-15 11:30:00,17.06,17.12,16.98,16.98,128000.0,16.9089,16.9684,16.8296,16.8296,128000.0
2008-05-15 11:40:00,16.99,17.03,16.94,16.98,162400.0,16.8395,16.8792,16.79,16.8296,162400.0
2008-05-15 11:50:00,16.99,17.08,16.98,17.0,124400.0,16.8395,16.9287,16.8296,16.8495,124400.0
2008-05-15 12:00:00,17.02,17.04,17.0,17.0,164400.0,16.8693,16.8891,16.8495,16.8495,164400.0
2008-05-15 12:10:00,17.0,17.04,17.0,17.02,151200.0,16.8495,16.8891,16.8495,16.8693,151200.0
2008-05-15 12:20:00,17.01,17.14,17.01,17.11,115600.0,16.8594,16.9882,16.8594,16.9585,115600.0
2008-05-15 12:30:00,17.12,17.27,17.12,17.21,310400.0,16.9684,17.1171,16.9684,17.0576,310400.0
2008-05-15 12:40:00,17.22,17.24,17.11,17.11,72800.0,17.0675,17.0873,16.9585,16.9585,72800.0
2008-05-15 12:50:00,17.12,17.26,17.11,17.22,128400.0,16.9684,17.1071,16.9585,17.0675,128400.0
2008-05-15 13:00:00,17.23,17.3,17.2,17.3,149600.0,17.0774,17.1468,17.0477,17.1468,149600.0
2008-05-15 13:10:00,17.3,17.41,17.28,17.28,158800.0,17.1468,17.2558,17.127,17.127,158800.0
2008-05-15 13:20:00,17.29,17.33,17.25,17.29,122800.0,17.1369,17.1765,17.0972,17.1369,122800.0
2008-05-15 13:30:00,17.28,17.29,17.19,17.19,144400.0,17.127,17.1369,17.0378,17.0378,144400.0
2008-05-15 13:40:00,17.2,17.27,17.12,17.25,138400.0,17.0477,17.1171,16.9684,17.0972,138400.0
2008-05-15 13:50:00,17.24,17.26,17.22,17.26,106000.0,17.0873,17.1071,17.0675,17.1071,106000.0
2008-05-15 14:00:00,17.26,17.34,17.25,17.34,150000.0,17.1071,17.1864,17.0972,17.1864,150000.0
2008-05-15 14:10:00,17.35,17.37,17.25,17.3,191200.0,17.1964,17.2162,17.0972,17.1468,191200.0
2008-05-15 14:20:00,17.28,17.33,17.24,17.27,126400.0,17.127,17.1765,17.0873,17.1171,126400.0
2008-05-15 14:30:00,17.28,17.36,17.28,17.35,151200.0,17.127,17.2063,17.127,17.1964,151200.0
2008-05-15 14:40:00,17.35,17.37,17.34,17.35,130000.0,17.1964,17.2162,17.1864,17.1964,130000.0
2008-05-15 14:50:00,17.35,17.43,17.35,17.38,165600.0,17.1964,17.2756,17.1964,17.2261,165600.0
2008-05-15 15:00:00,17.37,17.39,17.34,17.36,152800.0,17.2162,17.236,17.1864,17.2063,152800.0
2008-05-15 15:10:00,17.36,17.39,17.35,17.39,403600.0,17.2063,17.236,17.1964,17.236,403600.0
2008-05-15 15:20:00,17.38,17.4,17.32,17.32,180000.0,17.2261,17.2459,17.1666,17.1666,180000.0
2008-05-15 15:30:00,17.33,17.35,17.23,17.26,346000.0,17.1765,17.1964,17.0774,17.1071,346000.0
2008-05-15 15:40:00,17.26,17.33,17.23,17.27,398000.0,17.1071,17.1765,17.0774,17.1171,398000.0
2008-05-15 15:50:00,17.27,17.31,17.24,17.31,400800.0,17.1171,17.1567,17.0873,17.1567,400800.0
2008-05-16 09:30:00,17.31,17.31,17.03,17.08,271600.0,17.1567,17.1567,16.8792,16.9287,271600.0
2008-05-16 09:40:00,17.1,17.25,17.07,17.22,172400.0,16.9486,17.0972,16.9188,17.0675,172400.0
2008-05-16 09:50:00,17.22,17.22,17.06,17.15,129600.0,17.0675,17.0675,16.9089,16.9981,129600.0
2008-05-16 10:00:00,17.13,17.16,17.09,17.09,69200.0,16.9783,17.008,16.9387,16.9387,69200.0
2008-05-16 10:10:00,17.09,17.1,17.0,17.09,205600.0,16.9387,16.9486,16.8495,16.9387,205600.0
2008-05-16 10:20:00,17.09,17.18,17.07,17.15,116800.0,16.9387,17.0279,16.9188,16.9981,116800.0
2008-05-16 10:30:00,17.16,17.16,17.1,17.15,42400.0,17.008,17.008,16.9486,16.9981,42400.0
2008-05-16 10:40:00,17.15,17.17,17.11,17.13,60400.0,16.9981,17.0179,16.9585,16.9783,60400.0
2008-05-16 10:50:00,17.13,17.13,17.0,17.02,148400.0,16.9783,16.9783,16.8495,16.8693,148400.0
2008-05-16 11:00:00,17.01,17.1,16.99,17.06,270800.0,16.8594,16.9486,16.8395,16.9089,270800.0
2008-05-16 11:10:00,17.06,17.1,17.06,17.08,54800.0,16.9089,16.9486,16.9089,16.9287,54800.0
2008-05-16 11:20:00,17.08,17.19,17.07,17.17,338400.0,16.9287,17.0378,16.9188,17.0179,338400.0
2008-05-16 11:30:00,17.18,17.24,17.15,17.23,98800.0,17.0279,17.0873,16.9981,17.0774,98800.0
2008-05-16 11:40:00,17.23,17.24,17.2,17.21,121600.0,17.0774,17.0873,17.0477,17.0576,121600.0
2008-05-16 11:50:00,17.21,17.21,17.18,17.18,34000.0,17.0576,17.0576,17.0279,17.0279,34000.0
2008-05-16 12:00:00,17.18,17.18,17.14,17.15,34000.0,17.0279,17.0279,16.9882,16.9981,34000.0
2008-05-16 12:10:00,17.15,17.23,17.15,17.21,114000.0,16.9981,17.0774,16.9981,17.0576,114000.0
2008-05-16 12:20:00,17.22,17.22,17.15,17.2,203200.0,17.0675,17.0675,16.9981,17.0477,203200.0
2008-05-16 12:30:00,17.2,17.23,17.2,17.21,53200.0,17.0477,17.0774,17.0477,17.0576,53200.0
2008-05-16 12:40:00,17.2,17.23,17.18,17.18,33200.0,17.0477,17.0774,17.0279,17.0279,33200.0
2008-05-16 12:50:00,17.2,17.24,17.16,17.23,99600.0,17.0477,17.0873,17.008,17.0774,99600.0
2008-05-16 13:00:00,17.23,17.29,17.22,17.28,108800.0,17.0774,17.1369,17.0675,17.127,108800.0
2008-05-16 13:10:00,17.27,17.27,17.03,17.11,256400.0,17.1171,17.1171,16.8792,16.9585,256400.0
2008-05-16 13:20:00,17.1,17.16,17.09,17.12,113200.0,16.9486,17.008,16.9387,16.9684,113200.0
2008-05-16 13:30:00,17.12,17.12,17.06,17.09,86800.0,16.9684,16.9684,16.9089,16.9387,86800.0
2008-05-16 13:40:00,17.09,17.1,17.09,17.1,31600.0,16.9387,16.9486,16.9387,16.9486,31600.0
2008-05-16 13:50:00,17.1,17.14,17.09,17.13,73600.0,16.9486,16.9882,16.9387,16.9783,73600.0
2008-05-16 14:00:00,17.11,17.13,17.09,17.12,59600.0,16.9585,16.9783,16.9387,16.9684,59600.0
2008-05-16 14:10:00,17.12,17.13,17.11,17.11,30000.0,16.9684,16.9783,16.9585,16.9585,30000.0
2008-05-16 14:20:00,17.12,17.13,17.08,17.12,186000.0,16.9684,16.9783,16.9287,16.9684,186000.0
2008-05-16 14:30:00,17.12,17.14,17.09,17.14,90400.0,16.9684,16.9882,16.9387,16.9882,90400.0
2008-05-16 14:40:00,17.13,17.17,17.13,17.15,81200.0,16.9783,17.0179,16.9783,16.9981,81200.0
2008-05-16 14:50:00,17.15,17.23,17.15,17.17,199200.0,16.9981,17.0774,16.9981,17.0179,199200.0
2008-05-16 15:00:00,17.18,17.18,17.15,17.17,149200.0,17.0279,17.0279,16.9981,17.0179,149200.0
2008-05-16 15:10:00,17.17,17.18,17.15,17.16,329200.0,17.0179,17.0279,16.9981,17.008,329200.0
2008-05-16 15:20:00,17.16,17.17,17.15,17.16,290400.0,17.008,17.0179,16.9981,17.008,290400.0
2008-05-16 15:30:00,17.16,17.19,17.15,17.17,677600.0,17.008,17.0378,16.9981,17.0179,677600.0
2008-05-16 15:40:00,17.17,17.18,17.15,17.17,330800.0,17.0179,17.0279,16.9981,17.0179,330800.0
2008-05-16 15:50:00,17.17,17.21,17.15,17.15,568400.0,17.0179,17.0576,16.9981,16.9981,568400.0
2008-05-19 09:30:00,17.14,17.25,17.08,17.1,259600.0,16.9882,17.0972,16.9287,16.9486,259600.0
2008-05-19 09:40:00,17.08,17.21,17.08,17.13,136400.0,16.9287,17.0576,16.9287,16.9783,136400.0
2008-05-19 09:50:00,17.1,17.18,17.08,17.18,230800.0,16.9486,17.0279,16.9287,17.0279,230800.0
2008-05-19 10:00:00,17.18,17.18,17.1,17.11,188400.0,17.0279,17.0279,16.9486,16.9585,188400.0
2008-05-19 10:10:00,17.11,17.13,17.05,17.1,169600.0,16.9585,16.9783,16.899,16.9486,169600.0
2008-05-19 10:20:00,17.11,17.15,17.11,17.13,80800.0,16.9585,16.9981,16.9585,16.9783,80800.0
2008-05-19 10:30:00,17.14,17.14,17.07,17.13,202000.0,16.9882,16.9882,16.9188,16.9783,202000.0
2008-05-19 10:40:00,17.12,17.14,17.1,17.12,77200.0,16.9684,16.9882,16.9486,16.9684,77200.0
2008-05-19 10:50:00,17.12,17.13,17.06,17.13,67600.0,16.9684,16.9783,16.9089,16.9783,67600.0
2008-05-19 11:00:00,17.11,17.13,17.02,17.11,227200.0,16.9585,16.9783,16.8693,16.9585,227200.0
2008-05-19 11:10:00,17.11,17.13,17.09,17.13,75200.0,16.9585,16.9783,16.9387,16.9783,75200.0
2008-05-19 11:20:00,17.13,17.13,17.09,17.1,94400.0,16.9783,16.9783,16.9387,16.9486,94400.0
2008-05-19 11:30:00,17.1,17.12,17.08,17.1,143200.0,16.9486,16.9684,16.9287,16.9486,143200.0
2008-05-19 11:40:00,17.1,17.12,17.0,17.12,238800.0,16.9486,16.9684,16.8495,16.9684,238800.0
2008-05-19 11:50:00,17.12,17.12,17.05,17.08,188800.0,16.9684,16.9684,16.899,16.9287,188800.0
2008-05-19 12:00:00,17.06,17.07,17.01,17.05,153600.0,16.9089,16.9188,16.8594,16.899,153600.0
2008-05-19 12:10:00,17.05,17.11,17.05,17.08,76400.0,16.899,16.9585,16.899,16.9287,76400.0
2008-05-19 12:20:00,17.09,17.09,17.05,17.07,41200.0,16.9387,16.9387,16.899,16.9188,41200.0
2008-05-19 12:30:00,17.07,17.07,17.05,17.05,53600.0,16.9188,16.9188,16.899,16.899,53600.0
2008-05-19 12:40:00,17.06,17.09,17.02,17.06,468800.0,16.9089,16.9387,16.8693,16.9089,468800.0
2008-05-19 12:50:00,17.05,17.06,16.93,16.98,127600.0,16.899,16.9089,16.7801,16.8296,127600.0
2008-05-19 13:00:00,16.98,17.0,16.84,16.86,220800.0,16.8296,16.8495,16.6909,16.7107,220800.0
2008-05-19 13:10:00,16.86,17.04,16.86,16.93,310800.0,16.7107,16.8891,16.7107,16.7801,310800.0
2008-05-19 13:20:00,16.95,16.95,16.88,16.94,184400.0,16.7999,16.7999,16.7305,16.79,184400.0
2008-05-19 13:30:00,16.93,16.95,16.84,16.84,116800.0,16.7801,16.7999,16.6909,16.6909,116800.0
2008-05-19 13:40:00,16.84,16.88,16.8,16.86,115200.0,16.6909,16.7305,16.6512,16.7107,115200.0
2008-05-19 13:50:00,16.86,16.89,16.79,16.8,316000.0,16.7107,16.7404,16.6413,16.6512,316000.0
2008-05-19 14:00:00,16.82,16.86,16.75,16.78,311200.0,16.671,16.7107,16.6017,16.6314,311200.0
2008-05-19 14:10:00,16.78,16.78,16.73,16.75,326400.0,16.6314,16.6314,16.5818,16.6017,326400.0
2008-05-19 14:20:00,16.75,16.78,16.69,16.71,278000.0,16.6017,16.6314,16.5422,16.562,278000.0
2008-05-19 14:30:00,16.72,16.74,16.69,16.69,185200.0,16.5719,16.5918,16.5422,16.5422,185200.0
2008-05-19 14:40:00,16.7,16.75,16.6,16.6,212800.0,16.5521,16.6017,16.453,16.453,212800.0
2008-05-19 14:50:00,16.62,16.68,16.58,16.68,142400.0,16.4728,16.5323,16.4332,16.5323,142400.0
2008-05-19 15:00:00,16.68,16.68,16.57,16.57,233200.0,16.5323,16.5323,16.4233,16.4233,233200.0
2008-05-19 15:10:00,16.58,16.62,16.56,16.59,254800.0,16.4332,16.4728,16.4133,16.4431,254800.0
2008-05-19 15:20:00,16.59,16.68,16.58,16.67,163600.0,16.4431,16.5323,16.4332,16.5224,163600.0
2008-05-19 15:30:00,16.67,16.68,16.52,16.53,350800.0,16.5224,16.5323,16.3737,16.3836,350800.0
2008-05-19 15:40:00,16.53,16.59,16.52,16.53,371600.0,16.3836,16.4431,16.3737,16.3836,371600.0
2008-05-19 15:50:00,16.53,16.57,16.52,16.54,481200.0,16.3836,16.4233,16.3737,16.3935,481200.0
2008-05-20 09:30:00,16.43,16.43,15.82,16.05,620000.0,16.2845,16.2845,15.6799,15.9079,620000.0
2008-05-20 09:40:00,16.05,16.24,16.0,16.21,603200.0,15.9079,16.0962,15.8583,16.0664,603200.0
2008-05-20 09:50:00,16.22,16.27,16.0,16.05,384000.0,16.0764,16.1259,15.8583,15.9079,384000.0
2008-05-20 10:00:00,16.05,16.13,15.98,16.02,400000.0,15.9079,15.9872,15.8385,15.8781,400000.0
2008-05-20 10:10:00,16.02,16.02,15.88,15.98,406800.0,15.8781,15.8781,15.7394,15.8385,406800.0
2008-05-20 10:20:00,15.99,16.04,15.94,15.96,350000.0,15.8484,15.898,15.7988,15.8187,350000.0
2008-05-20 10:30:00,15.95,16.0,15.75,15.77,521600.0,15.8088,15.8583,15.6105,15.6303,521600.0
2008-05-20 10:40:00,15.76,15.96,15.72,15.74,479600.0,15.6204,15.8187,15.5808,15.6006,479600.0
2008-05-20 10:50:00,15.74,15.82,15.7,15.72,450400.0,15.6006,15.6799,15.561,15.5808,450400.0
2008-05-20 11:00:00,15.72,15.75,15.63,15.64,168000.0,15.5808,15.6105,15.4916,15.5015,168000.0
2008-05-20 11:10:00,15.64,15.9,15.63,15.88,345200.0,15.5015,15.7592,15.4916,15.7394,345200.0
2008-05-20 11:20:00,15.88,15.9,15.8,15.8,331600.0,15.7394,15.7592,15.6601,15.6601,331600.0
2008-05-20 11:30:00,15.85,15.92,15.82,15.87,229200.0,15.7096,15.779,15.6799,15.7295,229200.0
2008-05-20 11:40:00,15.88,16.03,15.87,15.97,238800.0,15.7394,15.888,15.7295,15.8286,238800.0
2008-05-20 11:50:00,15.97,16.0,15.96,16.0,126000.0,15.8286,15.8583,15.8187,15.8583,126000.0
2008-05-20 12:00:00,16.0,16.04,15.9,15.93,543600.0,15.8583,15.898,15.7592,15.7889,543600.0
2008-05-20 12:10:00,15.93,15.95,15.84,15.85,137600.0,15.7889,15.8088,15.6997,15.7096,137600.0
2008-05-20 12:20:00,15.85,15.85,15.8,15.85,152400.0,15.7096,15.7096,15.6601,15.7096,152400.0
2008-05-20 12:30:00,15.85,15.85,15.75,15.79,88000.0,15.7096,15.7096,15.6105,15.6502,88000.0
2008-05-20 12:40:00,15.8,15.85,15.79,15.84,56400.0,15.6601,15.7096,15.6502,15.6997,56400.0
2008-05-20 12:50:00,15.83,15.86,15.79,15.8,86000.0,15.6898,15.7195,15.6502,15.6601,86000.0
2008-05-20 13:00:00,15.79,15.81,15.75,15.8,122400.0,15.6502,15.67,15.6105,15.6601,122400.0
2008-05-20 13:10:00,15.8,15.81,15.78,15.81,59200.0,15.6601,15.67,15.6403,15.67,59200.0
2008-05-20 13:20:00,15.81,15.82,15.72,15.74,159200.0,15.67,15.6799,15.5808,15.6006,159200.0
2008-05-20 13:30:00,15.74,15.81,15.72,15.78,109200.0,15.6006,15.67,15.5808,15.6403,109200.0
2008-05-20 13:40:00,15.78,15.81,15.77,15.79,90800.0,15.6403,15.67,15.6303,15.6502,90800.0
2008-05-20 13:50:00,15.79,15.79,15.74,15.74,120800.0,15.6502,15.6502,15.6006,15.6006,120800.0
2008-05-20 14:00:00,15.74,15.79,15.73,15.75,201600.0,15.6006,15.6502,15.5907,15.6105,201600.0
2008-05-20 14:10:00,15.76,15.78,15.65,15.65,392400.0,15.6204,15.6403,15.5114,15.5114,392400.0
2008-05-20 14:20:00,15.66,15.69,15.63,15.68,182800.0,15.5213,15.5511,15.4916,15.5411,182800.0
2008-05-20 14:30:00,15.68,15.73,15.6,15.64,315200.0,15.5411,15.5907,15.4619,15.5015,315200.0
2008-05-20 14:40:00,15.65,15.68,15.6,15.66,172000.0,15.5114,15.5411,15.4619,15.5213,172000.0
2008-05-20 14:50:00,15.66,15.69,15.64,15.65,217200.0,15.5213,15.5511,15.5015,15.5114,217200.0
2008-05-20 15:00:00,15.65,15.76,15.65,15.74,299600.0,15.5114,15.6204,15.5114,15.6006,299600.0
2008-05-20 15:10:00,15.74,15.87,15.72,15.83,582400.0,15.6006,15.7295,15.5808,15.6898,582400.0
2008-05-20 15:20:00,15.85,15.86,15.75,15.78,350800.0,15.7096,15.7195,15.6105,15.6403,350800.0
2008-05-20 15:30:00,15.78,15.81,15.73,15.76,350800.0,15.6403,15.67,15.5907,15.6204,350800.0
2008-05-20 15:40:00,15.76,15.76,15.69,15.7,437200.0,15.6204,15.6204,15.5511,15.561,437200.0
2008-05-20 15:50:00,15.7,15.79,15.69,15.75,727200.0,15.561,15.6502,15.5511,15.6105,727200.0
2008-05-21 09:30:00,15.82,15.82,15.51,15.65,504800.0,15.6799,15.6799,15.3726,15.5114,504800.0
2008-05-21 09:40:00,15.65,15.71,15.6,15.64,313600.0,15.5114,15.5709,15.4619,15.5015,313600.0
2008-05-21 09:50:00,15.65,15.79,15.65,15.77,279600.0,15.5114,15.6502,15.5114,15.6303,279600.0
2008-05-21 10:00:00,15.77,15.77,15.69,15.74,419200.0,15.6303,15.6303,15.5511,15.6006,419200.0
2008-05-21 10:10:00,15.74,15.78,15.71,15.73,335200.0,15.6006,15.6403,15.5709,15.5907,335200.0
2008-05-21 10:20:00,15.73,15.8,15.71,15.78,276400.0,15.5907,15.6601,15.5709,15.6403,276400.0
2008-05-21 10:30:00,15.77,15.78,15.59,15.67,311600.0,15.6303,15.6403,15.4519,15.5312,311600.0
2008-05-21 10:40:00,15.67,15.74,15.56,15.57,160000.0,15.5312,15.6006,15.4222,15.4321,160000.0
2008-05-21 10:50:00,15.57,15.58,15.39,15.45,302400.0,15.4321,15.442,15.2537,15.3132,302400.0
2008-05-21 11:00:00,15.45,15.47,15.38,15.43,332000.0,15.3132,15.333,15.2438,15.2934,332000.0
2008-05-21 11:10:00,15.42,15.56,15.36,15.56,176400.0,15.2834,15.4222,15.224,15.4222,176400.0
2008-05-21 11:20:00,15.56,15.82,15.56,15.76,248400.0,15.4222,15.6799,15.4222,15.6204,248400.0
2008-05-21 11:30:00,15.75,15.77,15.71,15.73,166000.0,15.6105,15.6303,15.5709,15.5907,166000.0
2008-05-21 11:40:00,15.73,15.73,15.61,15.63,150400.0,15.5907,15.5907,15.4718,15.4916,150400.0
2008-05-21 11:50:00,15.63,15.7,15.58,15.69,111200.0,15.4916,15.561,15.442,15.5511,111200.0
2008-05-21 12:00:00,15.69,15.75,15.6,15.74,134800.0,15.5511,15.6105,15.4619,15.6006,134800.0
2008-05-21 12:10:00,15.73,15.8,15.72,15.78,266800.0,15.5907,15.6601,15.5808,15.6403,266800.0
2008-05-21 12:20:00,15.77,15.83,15.77,15.81,236000.0,15.6303,15.6898,15.6303,15.67,236000.0
2008-05-21 12:30:00,15.81,15.94,15.77,15.94,506800.0,15.67,15.7988,15.6303,15.7988,506800.0
2008-05-21 12:40:00,15.94,15.96,15.88,15.93,172400.0,15.7988,15.8187,15.7394,15.7889,172400.0
2008-05-21 12:50:00,15.93,15.95,15.9,15.93,133600.0,15.7889,15.8088,15.7592,15.7889,133600.0
2008-05-21 13:00:00,15.94,15.94,15.86,15.9,76400.0,15.7988,15.7988,15.7195,15.7592,76400.0
2008-05-21 13:10:00,15.9,15.94,15.81,15.81,98400.0,15.7592,15.7988,15.67,15.67,98400.0
2008-05-21 13:20:00,15.83,15.84,15.77,15.81,459600.0,15.6898,15.6997,15.6303,15.67,459600.0
2008-05-21 13:30:00,15.81,15.83,15.78,15.79,164000.0,15.67,15.6898,15.6403,15.6502,164000.0
2008-05-21 13:40:00,15.8,15.88,15.79,15.83,236400.0,15.6601,15.7394,15.6502,15.6898,236400.0
2008-05-21 13:50:00,15.83,15.83,15.68,15.69,208000.0,15.6898,15.6898,15.5411,15.5511,208000.0
2008-05-21 14:00:00,15.69,15.69,15.55,15.57,179600.0,15.5511,15.5511,15.4123,15.4321,179600.0
2008-05-21 14:10:00,15.58,15.61,15.54,15.6,261600.0,15.442,15.4718,15.4024,15.4619,261600.0
2008-05-21 14:20:00,15.6,15.69,15.56,15.67,241200.0,15.4619,15.5511,15.4222,15.5312,241200.0
2008-05-21 14:30:00,15.66,15.68,15.61,15.67,234800.0,15.5213,15.5411,15.4718,15.5312,234800.0
2008-05-21 14:40:00,15.68,15.74,15.65,15.68,236400.0,15.5411,15.6006,15.5114,15.5411,236400.0
2008-05-21 14:50:00,15.68,15.72,15.65,15.72,493600.0,15.5411,15.5808,15.5114,15.5808,493600.0
2008-05-21 15:00:00,15.72,15.75,15.68,15.71,244800.0,15.5808,15.6105,15.5411,15.5709,244800.0
2008-05-21 15:10:00,15.71,15.85,15.7,15.81,303600.0,15.5709,15.7096,15.561,15.67,303600.0
2008-05-21 15:20:00,15.81,15.84,15.75,15.83,382400.0,15.67,15.6997,15.6105,15.6898,382400.0
2008-05-21 15:30:00,15.82,15.83,15.71,15.76,344400.0,15.6799,15.6898,15.5709,15.6204,344400.0
2008-05-21 15:40:00,15.76,15.76,15.63,15.7,712400.0,15.6204,15.6204,15.4916,15.561,712400.0
2008-05-21 15:50:00,15.7,15.74,15.6,15.72,795200.0,15.561,15.6006,15.4619,15.5808,795200.0
2008-05-22 09:30:00,15.87,16.61,15.76,16.5,2137600.0,15.7295,16.4629,15.6204,16.3539,2137600.0
2008-05-22 09:40:00,16.5,16.58,16.36,16.5,1409200.0,16.3539,16.4332,16.2151,16.3539,1409200.0
2008-05-22 09:50:00,16.5,16.55,16.32,16.39,1292000.0,16.3539,16.4034,16.1755,16.2449,1292000.0
2008-05-22 10:00:00,16.4,16.46,16.33,16.44,806000.0,16.2548,16.3142,16.1854,16.2944,806000.0
2008-05-22 10:10:00,16.45,16.55,16.45,16.55,1001600.0,16.3043,16.4034,16.3043,16.4034,1001600.0
2008-05-22 10:20:00,16.54,16.54,16.47,16.5,552400.0,16.3935,16.3935,16.3241,16.3539,552400.0
2008-05-22 10:30:00,16.5,16.52,16.46,16.5,466400.0,16.3539,16.3737,16.3142,16.3539,466400.0
2008-05-22 10:40:00,16.5,16.59,16.46,16.53,332000.0,16.3539,16.4431,16.3142,16.3836,332000.0
2008-05-22 10:50:00,16.53,16.74,16.5,16.73,381200.0,16.3836,16.5918,16.3539,16.5818,381200.0
2008-05-22 11:00:00,16.73,17.17,16.73,17.15,1488800.0,16.5818,17.0179,16.5818,16.9981,1488800.0
2008-05-22 11:10:00,17.16,17.24,17.03,17.13,1987600.0,17.008,17.0873,16.8792,16.9783,1987600.0
2008-05-22 11:20:00,17.14,17.24,17.04,17.05,1192000.0,16.9882,17.0873,16.8891,16.899,1192000.0
2008-05-22 11:30:00,17.05,17.06,16.86,16.9,655200.0,16.899,16.9089,16.7107,16.7503,655200.0
2008-05-22 11:40:00,16.88,16.98,16.88,16.9,436800.0,16.7305,16.8296,16.7305,16.7503,436800.0
2008-05-22 11:50:00,16.9,16.9,16.73,16.76,474400.0,16.7503,16.7503,16.5818,16.6116,474400.0
2008-05-22 12:00:00,16.77,16.8,16.61,16.63,502400.0,16.6215,16.6512,16.4629,16.4827,502400.0
2008-05-22 12:10:00,16.64,16.76,16.6,16.76,370800.0,16.4926,16.6116,16.453,16.6116,370800.0
2008-05-22 12:20:00,16.76,16.85,16.73,16.76,250400.0,16.6116,16.7008,16.5818,16.6116,250400.0
2008-05-22 12:30:00,16.75,16.81,16.75,16.76,92800.0,16.6017,16.6611,16.6017,16.6116,92800.0
2008-05-22 12:40:00,16.78,16.78,16.66,16.68,168800.0,16.6314,16.6314,16.5125,16.5323,168800.0
2008-05-22 12:50:00,16.68,16.71,16.63,16.69,99200.0,16.5323,16.562,16.4827,16.5422,99200.0
2008-05-22 13:00:00,16.68,16.75,16.68,16.74,131600.0,16.5323,16.6017,16.5323,16.5918,131600.0
2008-05-22 13:10:00,16.74,16.75,16.71,16.75,118000.0,16.5918,16.6017,16.562,16.6017,118000.0
2008-05-22 13:20:00,16.75,16.75,16.71,16.74,98800.0,16.6017,16.6017,16.562,16.5918,98800.0
2008-05-22 13:30:00,16.74,16.75,16.7,16.75,114000.0,16.5918,16.6017,16.5521,16.6017,114000.0
2008-05-22 13:40:00,16.75,16.78,16.7,16.75,175200.0,16.6017,16.6314,16.5521,16.6017,175200.0
2008-05-22 13:50:00,16.75,16.77,16.65,16.68,294800.0,16.6017,16.6215,16.5026,16.5323,294800.0
2008-05-22 14:00:00,16.69,16.75,16.65,16.67,159600.0,16.5422,16.6017,16.5026,16.5224,159600.0
2008-05-22 14:10:00,16.66,16.69,16.63,16.66,166400.0,16.5125,16.5422,16.4827,16.5125,166400.0
2008-05-22 14:20:00,16.66,16.67,16.49,16.5,436000.0,16.5125,16.5224,16.344,16.3539,436000.0
2008-05-22 14:30:00,16.5,16.66,16.41,16.63,377200.0,16.3539,16.5125,16.2647,16.4827,377200.0
2008-05-22 14:40:00,16.62,16.78,16.59,16.74,812800.0,16.4728,16.6314,16.4431,16.5918,812800.0
2008-05-22 14:50:00,16.74,16.8,16.69,16.72,246400.0,16.5918,16.6512,16.5422,16.5719,246400.0
2008-05-22 15:00:00,16.74,16.79,16.69,16.74,156800.0,16.5918,16.6413,16.5422,16.5918,156800.0
2008-05-22 15:10:00,16.74,16.75,16.69,16.72,182400.0,16.5918,16.6017,16.5422,16.5719,182400.0
2008-05-22 15:20:00,16.73,16.76,16.66,16.66,282800.0,16.5818,16.6116,16.5125,16.5125,282800.0
2008-05-22 15:30:00,16.66,16.7,16.6,16.66,366800.0,16.5125,16.5521,16.453,16.5125,366800.0
2008-05-22 15:40:00,16.67,16.68,16.5,16.62,483600.0,16.5224,16.5323,16.3539,16.4728,483600.0
2008-05-22 15:50:00,16.62,16.66,16.57,16.62,452000.0,16.4728,16.5125,16.4233,16.4728,452000.0
2008-05-23 09:30:00,16.63,16.63,16.42,16.51,400000.0,16.4827,16.4827,16.2746,16.3638,400000.0
2008-05-23 09:40:00,16.51,16.66,16.5,16.53,277600.0,16.3638,16.5125,16.3539,16.3836,277600.0
2008-05-23 09:50:00,16.53,16.57,16.5,16.52,156800.0,16.3836,16.4233,16.3539,16.3737,156800.0
2008-05-23 10:00:00,16.53,16.59,16.5,16.53,135200.0,16.3836,16.4431,16.3539,16.3836,135200.0
2008-05-23 10:10:00,16.53,16.54,16.48,16.53,219600.0,16.3836,16.3935,16.3341,16.3836,219600.0
2008-05-23 10:20:00,16.53,16.57,16.5,16.56,186000.0,16.3836,16.4233,16.3539,16.4133,186000.0
2008-05-23 10:30:00,16.58,16.61,16.52,16.57,500400.0,16.4332,16.4629,16.3737,16.4233,500400.0
2008-05-23 10:40:00,16.58,16.61,16.56,16.58,82800.0,16.4332,16.4629,16.4133,16.4332,82800.0
2008-05-23 10:50:00,16.59,16.71,16.57,16.69,125200.0,16.4431,16.562,16.4233,16.5422,125200.0
2008-05-23 11:00:00,16.69,16.69,16.57,16.59,220400.0,16.5422,16.5422,16.4233,16.4431,220400.0
2008-05-23 11:10:00,16.58,16.61,16.56,16.61,130400.0,16.4332,16.4629,16.4133,16.4629,130400.0
2008-05-23 11:20:00,16.6,16.67,16.58,16.66,123200.0,16.453,16.5224,16.4332,16.5125,123200.0
2008-05-23 11:30:00,16.65,16.68,16.59,16.67,156800.0,16.5026,16.5323,16.4431,16.5224,156800.0
2008-05-23 11:40:00,16.66,16.75,16.65,16.73,347200.0,16.5125,16.6017,16.5026,16.5818,347200.0
2008-05-23 11:50:00,16.72,16.75,16.68,16.74,198000.0,16.5719,16.6017,16.5323,16.5918,198000.0
2008-05-23 12:00:00,16.74,16.77,16.6,16.68,162800.0,16.5918,16.6215,16.453,16.5323,162800.0
2008-05-23 12:10:00,16.68,16.68,16.61,16.63,111200.0,16.5323,16.5323,16.4629,16.4827,111200.0
2008-05-23 12:20:00,16.63,16.64,16.6,16.61,179600.0,16.4827,16.4926,16.453,16.4629,179600.0
2008-05-23 12:30:00,16.61,16.62,16.56,16.6,122400.0,16.4629,16.4728,16.4133,16.453,122400.0
2008-05-23 12:40:00,16.58,16.61,16.56,16.58,90800.0,16.4332,16.4629,16.4133,16.4332,90800.0
2008-05-23 12:50:00,16.59,16.62,16.57,16.59,132800.0,16.4431,16.4728,16.4233,16.4431,132800.0
2008-05-23 13:00:00,16.58,16.62,16.57,16.57,88000.0,16.4332,16.4728,16.4233,16.4233,88000.0
2008-05-23 13:10:00,16.58,16.6,16.56,16.59,113600.0,16.4332,16.453,16.4133,16.4431,113600.0
2008-05-23 13:20:00,16.59,16.64,16.58,16.64,122800.0,16.4431,16.4926,16.4332,16.4926,122800.0
2008-05-23 13:30:00,16.63,16.73,16.63,16.69,136000.0,16.4827,16.5818,16.4827,16.5422,136000.0
2008-05-23 13:40:00,16.69,16.82,16.69,16.82,105200.0,16.5422,16.671,16.5422,16.671,105200.0
2008-05-23 13:50:00,16.82,16.86,16.71,16.74,141200.0,16.671,16.7107,16.562,16.5918,141200.0
2008-05-23 14:00:00,16.73,16.78,16.71,16.75,88000.0,16.5818,16.6314,16.562,16.6017,88000.0
2008-05-23 14:10:00,16.75,16.81,16.75,16.78,109600.0,16.6017,16.6611,16.6017,16.6314,109600.0
2008-05-23 14:20:00,16.78,16.8,16.76,16.8,63200.0,16.6314,16.6512,16.6116,16.6512,63200.0
2008-05-23 14:30:00,16.81,16.84,16.75,16.81,129200.0,16.6611,16.6909,16.6017,16.6611,129200.0
2008-05-23 14:40:00,16.81,16.88,16.78,16.86,119200.0,16.6611,16.7305,16.6314,16.7107,119200.0
2008-05-23 14:50:00,16.86,16.92,16.81,16.83,164400.0,16.7107,16.7702,16.6611,16.681,164400.0
2008-05-23 15:00:00,16.83,16.83,16.77,16.8,258800.0,16.681,16.681,16.6215,16.6512,258800.0
2008-05-23 15:10:00,16.8,16.84,16.72,16.78,194800.0,16.6512,16.6909,16.5719,16.6314,194800.0
2008-05-23 15:20:00,16.78,16.83,16.73,16.77,152800.0,16.6314,16.681,16.5818,16.6215,152800.0
2008-05-23 15:30:00,16.78,16.83,16.77,16.79,196800.0,16.6314,16.681,16.6215,16.6413,196800.0
2008-05-23 15:40:00,16.78,16.8,16.75,16.77,308000.0,16.6314,16.6512,16.6017,16.6215,308000.0
2008-05-23 15:50:00,16.76,16.79,16.75,16.76,386000.0,16.6116,16.6413,16.6017,16.6116,386000.0
2008-05-27 09:30:00,16.43,16.67,16.28,16.49,1013600.0,16.2845,16.5224,16.1358,16.344,1013600.0
2008-05-27 09:40:00,16.51,16.75,16.5,16.75,289600.0,16.3638,16.6017,16.3539,16.6017,289600.0
2008-05-27 09:50:00,16.74,16.92,16.67,16.68,306000.0,16.5918,16.7702,16.5224,16.5323,306000.0
2008-05-27 10:00:00,16.68,16.85,16.67,16.78,227200.0,16.5323,16.7008,16.5224,16.6314,227200.0
2008-05-27 10:10:00,16.78,16.79,16.7,16.74,143600.0,16.6314,16.6413,16.5521,16.5918,143600.0
2008-05-27 10:20:00,16.75,16.82,16.73,16.81,226000.0,16.6017,16.671,16.5818,16.6611,226000.0
2008-05-27 10:30:00,16.82,16.94,16.79,16.88,225600.0,16.671,16.79,16.6413,16.7305,225600.0
2008-05-27 10:40:00,16.88,16.99,16.87,16.95,190400.0,16.7305,16.8395,16.7206,16.7999,190400.0
2008-05-27 10:50:00,16.94,17.07,16.88,17.07,316400.0,16.79,16.9188,16.7305,16.9188,316400.0
2008-05-27 11:00:00,17.07,17.1,16.9,16.93,316000.0,16.9188,16.9486,16.7503,16.7801,316000.0
2008-05-27 11:10:00,16.93,17.0,16.91,16.95,169600.0,16.7801,16.8495,16.7602,16.7999,169600.0
2008-05-27 11:20:00,16.95,17.0,16.88,16.99,126800.0,16.7999,16.8495,16.7305,16.8395,126800.0
2008-05-27 11:30:00,16.99,17.04,16.93,16.98,178800.0,16.8395,16.8891,16.7801,16.8296,178800.0
2008-05-27 11:40:00,16.98,17.04,16.98,16.99,113600.0,16.8296,16.8891,16.8296,16.8395,113600.0
2008-05-27 11:50:00,17.01,17.04,16.92,16.95,122000.0,16.8594,16.8891,16.7702,16.7999,122000.0
2008-05-27 12:00:00,16.93,16.95,16.9,16.94,149200.0,16.7801,16.7999,16.7503,16.79,149200.0
2008-05-27 12:10:00,16.94,16.95,16.88,16.94,158400.0,16.79,16.7999,16.7305,16.79,158400.0
2008-05-27 12:20:00,16.93,16.98,16.9,16.9,109600.0,16.7801,16.8296,16.7503,16.7503,109600.0
2008-05-27 12:30:00,16.89,16.92,16.88,16.88,106000.0,16.7404,16.7702,16.7305,16.7305,106000.0
2008-05-27 12:40:00,16.88,16.96,16.88,16.93,148400.0,16.7305,16.8098,16.7305,16.7801,148400.0
2008-05-27 12:50:00,16.93,16.96,16.89,16.91,109600.0,16.7801,16.8098,16.7404,16.7602,109600.0
2008-05-27 13:00:00,16.92,16.96,16.89,16.91,72000.0,16.7702,16.8098,16.7404,16.7602,72000.0
2008-05-27 13:10:00,16.9,16.97,16.9,16.93,85600.0,16.7503,16.8197,16.7503,16.7801,85600.0
2008-05-27 13:20:00,16.92,16.98,16.9,16.91,139200.0,16.7702,16.8296,16.7503,16.7602,139200.0
2008-05-27 13:30:00,16.9,16.97,16.9,16.96,92000.0,16.7503,16.8197,16.7503,16.8098,92000.0
2008-05-27 13:40:00,16.96,16.99,16.92,16.92,115200.0,16.8098,16.8395,16.7702,16.7702,115200.0
2008-05-27 13:50:00,16.92,16.98,16.91,16.95,94000.0,16.7702,16.8296,16.7602,16.7999,94000.0
2008-05-27 14:00:00,16.95,17.01,16.95,17.0,104800.0,16.7999,16.8594,16.7999,16.8495,104800.0
2008-05-27 14:10:00,17.0,17.02,16.98,16.99,164800.0,16.8495,16.8693,16.8296,16.8395,164800.0
2008-05-27 14:20:00,17.0,17.04,16.98,16.99,114000.0,16.8495,16.8891,16.8296,16.8395,114000.0
2008-05-27 14:30:00,16.98,17.05,16.98,17.03,157600.0,16.8296,16.899,16.8296,16.8792,157600.0
2008-05-27 14:40:00,17.03,17.08,16.93,17.08,287600.0,16.8792,16.9287,16.7801,16.9287,287600.0
2008-05-27 14:50:00,17.08,17.12,17.06,17.09,219200.0,16.9287,16.9684,16.9089,16.9387,219200.0
2008-05-27 15:00:00,17.09,17.11,17.04,17.09,197200.0,16.9387,16.9585,16.8891,16.9387,197200.0
2008-05-27 15:10:00,17.1,17.12,17.05,17.11,187200.0,16.9486,16.9684,16.899,16.9585,187200.0
2008-05-27 15:20:00,17.1,17.11,17.03,17.05,303200.0,16.9486,16.9585,16.8792,16.899,303200.0
2008-05-27 15:30:00,17.05,17.07,17.03,17.07,350800.0,16.899,16.9188,16.8792,16.9188,350800.0
2008-05-27 15:40:00,17.06,17.08,17.0,17.04,373200.0,16.9089,16.9287,16.8495,16.8891,373200.0
2008-05-27 15:50:00,17.04,17.08,17.0,17.04,404400.0,16.8891,16.9287,16.8495,16.8891,404400.0
2008-05-28 09:30:00,17.13,17.45,16.9,17.37,686800.0,16.9783,17.2955,16.7503,17.2162,686800.0
2008-05-28 09:40:00,17.36,17.49,17.32,17.4,502400.0,17.2063,17.3351,17.1666,17.2459,502400.0
2008-05-28 09:50:00,17.4,17.48,17.32,17.39,349600.0,17.2459,17.3252,17.1666,17.236,349600.0
2008-05-28 10:00:00,17.39,17.4,17.29,17.39,381200.0,17.236,17.2459,17.1369,17.236,381200.0
2008-05-28 10:10:00,17.38,17.48,17.37,17.45,307600.0,17.2261,17.3252,17.2162,17.2955,307600.0
2008-05-28 10:20:00,17.44,17.72,17.41,17.65,1165600.0,17.2856,17.5631,17.2558,17.4937,1165600.0
2008-05-28 10:30:00,17.64,17.73,17.52,17.6,612400.0,17.4838,17.573,17.3648,17.4441,612400.0
2008-05-28 10:40:00,17.6,17.62,17.38,17.48,460000.0,17.4441,17.464,17.2261,17.3252,460000.0
2008-05-28 10:50:00,17.48,17.58,17.46,17.5,271200.0,17.3252,17.4243,17.3054,17.345,271200.0
2008-05-28 11:00:00,17.5,17.55,17.46,17.48,220400.0,17.345,17.3946,17.3054,17.3252,220400.0
2008-05-28 11:10:00,17.49,17.5,17.37,17.45,363200.0,17.3351,17.345,17.2162,17.2955,363200.0
2008-05-28 11:20:00,17.45,17.5,17.43,17.47,122400.0,17.2955,17.345,17.2756,17.3153,122400.0
2008-05-28 11:30:00,17.49,17.56,17.46,17.47,285600.0,17.3351,17.4045,17.3054,17.3153,285600.0
2008-05-28 11:40:00,17.46,17.5,17.44,17.5,179600.0,17.3054,17.345,17.2856,17.345,179600.0
2008-05-28 11:50:00,17.5,17.63,17.5,17.62,306400.0,17.345,17.4739,17.345,17.464,306400.0
2008-05-28 12:00:00,17.61,17.62,17.5,17.5,287600.0,17.4541,17.464,17.345,17.345,287600.0
2008-05-28 12:10:00,17.51,17.58,17.49,17.55,294400.0,17.3549,17.4243,17.3351,17.3946,294400.0
2008-05-28 12:20:00,17.55,17.58,17.48,17.54,233600.0,17.3946,17.4243,17.3252,17.3847,233600.0
2008-05-28 12:30:00,17.53,17.54,17.46,17.5,155600.0,17.3748,17.3847,17.3054,17.345,155600.0
2008-05-28 12:40:00,17.49,17.55,17.47,17.54,155200.0,17.3351,17.3946,17.3153,17.3847,155200.0
2008-05-28 12:50:00,17.54,17.56,17.48,17.49,252000.0,17.3847,17.4045,17.3252,17.3351,252000.0
2008-05-28 13:00:00,17.48,17.53,17.47,17.51,118000.0,17.3252,17.3748,17.3153,17.3549,118000.0
2008-05-28 13:10:00,17.51,17.57,17.5,17.51,269200.0,17.3549,17.4144,17.345,17.3549,269200.0
2008-05-28 13:20:00,17.51,17.55,17.47,17.5,255600.0,17.3549,17.3946,17.3153,17.345,255600.0
2008-05-28 13:30:00,17.5,17.53,17.47,17.5,270000.0,17.345,17.3748,17.3153,17.345,270000.0
2008-05-28 13:40:00,17.49,17.52,17.48,17.51,145600.0,17.3351,17.3648,17.3252,17.3549,145600.0
2008-05-28 13:50:00,17.51,17.53,17.48,17.53,233200.0,17.3549,17.3748,17.3252,17.3748,233200.0
2008-05-28 14:00:00,17.53,17.57,17.5,17.55,252000.0,17.3748,17.4144,17.345,17.3946,252000.0
2008-05-28 14:10:00,17.56,17.62,17.54,17.59,238800.0,17.4045,17.464,17.3847,17.4342,238800.0
2008-05-28 14:20:00,17.58,17.58,17.49,17.49,203600.0,17.4243,17.4243,17.3351,17.3351,203600.0
2008-05-28 14:30:00,17.49,17.51,17.48,17.5,224400.0,17.3351,17.3549,17.3252,17.345,224400.0
2008-05-28 14:40:00,17.51,17.55,17.47,17.55,236800.0,17.3549,17.3946,17.3153,17.3946,236800.0
2008-05-28 14:50:00,17.54,17.55,17.5,17.54,440800.0,17.3847,17.3946,17.345,17.3847,440800.0
2008-05-28 15:00:00,17.55,17.59,17.54,17.54,448800.0,17.3946,17.4342,17.3847,17.3847,448800.0
2008-05-28 15:10:00,17.54,17.6,17.54,17.59,295200.0,17.3847,17.4441,17.3847,17.4342,295200.0
2008-05-28 15:20:00,17.6,17.63,17.57,17.59,604000.0,17.4441,17.4739,17.4144,17.4342,604000.0
2008-05-28 15:30:00,17.58,17.66,17.55,17.61,458000.0,17.4243,17.5036,17.3946,17.4541,458000.0
2008-05-28 15:40:00,17.61,17.64,17.57,17.59,482000.0,17.4541,17.4838,17.4144,17.4342,482000.0
2008-05-28 15:50:00,17.59,17.63,17.52,17.56,553200.0,17.4342,17.4739,17.3648,17.4045,553200.0
2008-05-29 09:30:00,17.5,17.5,17.26,17.3,384400.0,17.345,17.345,17.1071,17.1468,384400.0
2008-05-29 09:40:00,17.3,17.39,17.3,17.35,177200.0,17.1468,17.236,17.1468,17.1964,177200.0
2008-05-29 09:50:00,17.35,17.4,17.32,17.34,192800.0,17.1964,17.2459,17.1666,17.1864,192800.0
2008-05-29 10:00:00,17.34,17.38,17.3,17.33,169600.0,17.1864,17.2261,17.1468,17.1765,169600.0
2008-05-29 10:10:00,17.33,17.36,17.2,17.24,264400.0,17.1765,17.2063,17.0477,17.0873,264400.0
2008-05-29 10:20:00,17.25,17.4,17.24,17.4,195200.0,17.0972,17.2459,17.0873,17.2459,195200.0
2008-05-29 10:30:00,17.37,17.5,17.31,17.47,242000.0,17.2162,17.345,17.1567,17.3153,242000.0
2008-05-29 10:40:00,17.47,17.5,17.4,17.47,162000.0,17.3153,17.345,17.2459,17.3153,162000.0
2008-05-29 10:50:00,17.47,17.58,17.46,17.52,190800.0,17.3153,17.4243,17.3054,17.3648,190800.0
2008-05-29 11:00:00,17.52,17.58,17.46,17.54,162800.0,17.3648,17.4243,17.3054,17.3847,162800.0
2008-05-29 11:10:00,17.55,17.57,17.5,17.5,111200.0,17.3946,17.4144,17.345,17.345,111200.0
2008-05-29 11:20:00,17.5,17.58,17.46,17.55,131600.0,17.345,17.4243,17.3054,17.3946,131600.0
2008-05-29 11:30:00,17.55,17.67,17.55,17.67,133600.0,17.3946,17.5135,17.3946,17.5135,133600.0
2008-05-29 11:40:00,17.67,17.69,17.61,17.68,212400.0,17.5135,17.5333,17.4541,17.5234,212400.0
2008-05-29 11:50:00,17.69,17.86,17.68,17.77,458400.0,17.5333,17.7018,17.5234,17.6126,458400.0
2008-05-29 12:00:00,17.76,17.92,17.74,17.87,386800.0,17.6027,17.7613,17.5829,17.7117,386800.0
2008-05-29 12:10:00,17.86,17.99,17.86,17.86,317600.0,17.7018,17.8307,17.7018,17.7018,317600.0
2008-05-29 12:20:00,17.86,17.88,17.82,17.84,130400.0,17.7018,17.7217,17.6622,17.682,130400.0
2008-05-29 12:30:00,17.84,17.97,17.79,17.97,149600.0,17.682,17.8109,17.6325,17.8109,149600.0
2008-05-29 12:40:00,17.96,17.97,17.85,17.88,219200.0,17.801,17.8109,17.6919,17.7217,219200.0
2008-05-29 12:50:00,17.89,17.93,17.85,17.88,134800.0,17.7316,17.7712,17.6919,17.7217,134800.0
2008-05-29 13:00:00,17.88,17.97,17.88,17.93,119600.0,17.7217,17.8109,17.7217,17.7712,119600.0
2008-05-29 13:10:00,17.92,17.93,17.84,17.87,164400.0,17.7613,17.7712,17.682,17.7117,164400.0
2008-05-29 13:20:00,17.86,17.93,17.86,17.88,247200.0,17.7018,17.7712,17.7018,17.7217,247200.0
2008-05-29 13:30:00,17.88,17.93,17.84,17.92,147600.0,17.7217,17.7712,17.682,17.7613,147600.0
2008-05-29 13:40:00,17.91,17.96,17.89,17.92,145200.0,17.7514,17.801,17.7316,17.7613,145200.0
2008-05-29 13:50:00,17.92,17.93,17.84,17.86,129200.0,17.7613,17.7712,17.682,17.7018,129200.0
2008-05-29 14:00:00,17.86,17.9,17.84,17.87,172800.0,17.7018,17.7415,17.682,17.7117,172800.0
2008-05-29 14:10:00,17.88,18.0,17.85,18.0,241600.0,17.7217,17.8406,17.6919,17.8406,241600.0
2008-05-29 14:20:00,18.0,18.08,17.98,18.02,372400.0,17.8406,17.9199,17.8208,17.8604,372400.0
2008-05-29 14:30:00,18.01,18.05,17.94,17.94,226800.0,17.8505,17.8902,17.7811,17.7811,226800.0
2008-05-29 14:40:00,17.95,17.99,17.91,17.97,217200.0,17.791,17.8307,17.7514,17.8109,217200.0
2008-05-29 14:50:00,17.97,18.02,17.93,17.97,189200.0,17.8109,17.8604,17.7712,17.8109,189200.0
2008-05-29 15:00:00,17.96,17.98,17.93,17.95,225600.0,17.801,17.8208,17.7712,17.791,225600.0
2008-05-29 15:10:00,17.95,17.97,17.89,17.93,234800.0,17.791,17.8109,17.7316,17.7712,234800.0
2008-05-29 15:20:00,17.93,17.95,17.84,17.87,336800.0,17.7712,17.791,17.682,17.7117,336800.0
2008-05-29 15:30:00,17.87,17.89,17.81,17.85,374400.0,17.7117,17.7316,17.6523,17.6919,374400.0
2008-05-29 15:40:00,17.85,17.91,17.81,17.89,385600.0,17.6919,17.7514,17.6523,17.7316,385600.0
2008-05-29 15:50:00,17.89,17.9,17.81,17.88,542800.0,17.7316,17.7415,17.6523,17.7217,542800.0
2008-05-30 09:30:00,18.01,18.38,17.89,18.1,1288400.0,17.8505,18.2172,17.7316,17.9397,1288400.0
2008-05-30 09:40:00,18.1,18.18,18.03,18.14,460800.0,17.9397,18.019,17.8703,17.9794,460800.0
2008-05-30 09:50:00,18.14,18.2,18.08,18.16,628800.0,17.9794,18.0388,17.9199,17.9992,628800.0
2008-05-30 10:00:00,18.16,18.17,18.06,18.07,341200.0,17.9992,18.0091,17.9001,17.91,341200.0
2008-05-30 10:10:00,18.07,18.13,18.0,18.07,288800.0,17.91,17.9694,17.8406,17.91,288800.0
2008-05-30 10:20:00,18.07,18.1,18.01,18.08,429600.0,17.91,17.9397,17.8505,17.9199,429600.0
2008-05-30 10:30:00,18.07,18.28,18.01,18.26,1120400.0,17.91,18.1181,17.8505,18.0983,1120400.0
2008-05-30 10:40:00,18.28,18.68,18.22,18.63,2174000.0,18.1181,18.5146,18.0586,18.465,2174000.0
2008-05-30 10:50:00,18.6,18.62,18.3,18.33,1014800.0,18.4353,18.4551,18.1379,18.1677,1014800.0
2008-05-30 11:00:00,18.33,18.35,18.22,18.25,715600.0,18.1677,18.1875,18.0586,18.0884,715600.0
2008-05-30 11:10:00,18.25,18.28,18.07,18.09,742800.0,18.0884,18.1181,17.91,17.9298,742800.0
2008-05-30 11:20:00,18.07,18.13,17.96,18.03,678800.0,17.91,17.9694,17.801,17.8703,678800.0
2008-05-30 11:30:00,18.04,18.12,18.04,18.08,298400.0,17.8802,17.9595,17.8802,17.9199,298400.0
2008-05-30 11:40:00,18.08,18.2,18.06,18.08,424000.0,17.9199,18.0388,17.9001,17.9199,424000.0
2008-05-30 11:50:00,18.08,18.15,18.07,18.14,424000.0,17.9199,17.9893,17.91,17.9794,424000.0
2008-05-30 12:00:00,18.14,18.14,18.06,18.07,320800.0,17.9794,17.9794,17.9001,17.91,320800.0
2008-05-30 12:10:00,18.08,18.12,18.08,18.1,91200.0,17.9199,17.9595,17.9199,17.9397,91200.0
2008-05-30 12:20:00,18.11,18.16,18.09,18.14,105600.0,17.9496,17.9992,17.9298,17.9794,105600.0
2008-05-30 12:30:00,18.15,18.2,18.15,18.2,138400.0,17.9893,18.0388,17.9893,18.0388,138400.0
2008-05-30 12:40:00,18.2,18.21,18.12,18.12,149600.0,18.0388,18.0487,17.9595,17.9595,149600.0
2008-05-30 12:50:00,18.13,18.15,18.07,18.1,165200.0,17.9694,17.9893,17.91,17.9397,165200.0
2008-05-30 13:00:00,18.11,18.17,18.08,18.17,155200.0,17.9496,18.0091,17.9199,18.0091,155200.0
2008-05-30 13:10:00,18.17,18.21,18.14,18.14,142000.0,18.0091,18.0487,17.9794,17.9794,142000.0
2008-05-30 13:20:00,18.15,18.2,18.1,18.19,112000.0,17.9893,18.0388,17.9397,18.0289,112000.0
2008-05-30 13:30:00,18.2,18.2,18.13,18.18,102800.0,18.0388,18.0388,17.9694,18.019,102800.0
2008-05-30 13:40:00,18.18,18.2,18.15,18.19,131200.0,18.019,18.0388,17.9893,18.0289,131200.0
2008-05-30 13:50:00,18.19,18.2,18.11,18.13,205600.0,18.0289,18.0388,17.9496,17.9694,205600.0
2008-05-30 14:00:00,18.13,18.19,18.09,18.18,144800.0,17.9694,18.0289,17.9298,18.019,144800.0
2008-05-30 14:10:00,18.18,18.19,18.07,18.1,228000.0,18.019,18.0289,17.91,17.9397,228000.0
2008-05-30 14:20:00,18.1,18.16,18.07,18.16,164000.0,17.9397,17.9992,17.91,17.9992,164000.0
2008-05-30 14:30:00,18.15,18.17,18.09,18.16,260800.0,17.9893,18.0091,17.9298,17.9992,260800.0
2008-05-30 14:40:00,18.16,18.2,18.14,18.18,196800.0,17.9992,18.0388,17.9794,18.019,196800.0
2008-05-30 14:50:00,18.18,18.21,18.15,18.17,327600.0,18.019,18.0487,17.9893,18.0091,327600.0
2008-05-30 15:00:00,18.18,18.2,18.11,18.13,512000.0,18.019,18.0388,17.9496,17.9694,512000.0
2008-05-30 15:10:00,18.13,18.18,18.07,18.12,298800.0,17.9694,18.019,17.91,17.9595,298800.0
2008-05-30 15:20:00,18.13,18.15,18.11,18.14,304800.0,17.9694,17.9893,17.9496,17.9794,304800.0
2008-05-30 15:30:00,18.14,18.15,18.09,18.1,422400.0,17.9794,17.9893,17.9298,17.9397,422400.0
2008-05-30 15:40:00,18.09,18.13,18.06,18.1,436000.0,17.9298,17.9694,17.9001,17.9397,436000.0
2008-05-30 15:50:00,18.1,18.13,18.06,18.08,1006000.0,17.9397,17.9694,17.9001,17.9199,1006000.0
2008-06-02 09:30:00,18.0,18.0,17.63,17.75,312400.0,17.8406,17.8406,17.4739,17.5928,312400.0
2008-06-02 09:40:00,17.74,17.81,17.7,17.75,278400.0,17.5829,17.6523,17.5433,17.5928,278400.0
2008-06-02 09:50:00,17.76,17.84,17.7,17.84,130000.0,17.6027,17.682,17.5433,17.682,130000.0
2008-06-02 10:00:00,17.83,17.95,17.8,17.82,188000.0,17.6721,17.791,17.6424,17.6622,188000.0
2008-06-02 10:10:00,17.82,17.89,17.81,17.86,165200.0,17.6622,17.7316,17.6523,17.7018,165200.0
2008-06-02 10:20:00,17.85,17.98,17.85,17.96,210800.0,17.6919,17.8208,17.6919,17.801,210800.0
2008-06-02 10:30:00,17.97,17.97,17.92,17.97,121200.0,17.8109,17.8109,17.7613,17.8109,121200.0
2008-06-02 10:40:00,17.97,17.98,17.92,17.97,98000.0,17.8109,17.8208,17.7613,17.8109,98000.0
2008-06-02 10:50:00,17.97,18.0,17.95,17.96,107600.0,17.8109,17.8406,17.791,17.801,107600.0
2008-06-02 11:00:00,17.96,18.02,17.92,17.98,182400.0,17.801,17.8604,17.7613,17.8208,182400.0
2008-06-02 11:10:00,17.99,17.99,17.93,17.93,98000.0,17.8307,17.8307,17.7712,17.7712,98000.0
2008-06-02 11:20:00,17.93,17.98,17.86,17.97,208800.0,17.7712,17.8208,17.7018,17.8109,208800.0
2008-06-02 11:30:00,17.96,17.99,17.93,17.97,147200.0,17.801,17.8307,17.7712,17.8109,147200.0
2008-06-02 11:40:00,17.96,18.01,17.95,18.0,98800.0,17.801,17.8505,17.791,17.8406,98800.0
2008-06-02 11:50:00,17.98,18.01,17.98,18.01,132400.0,17.8208,17.8505,17.8208,17.8505,132400.0
2008-06-02 12:00:00,18.0,18.08,18.0,18.08,195200.0,17.8406,17.9199,17.8406,17.9199,195200.0
2008-06-02 12:10:00,18.07,18.08,18.04,18.05,112400.0,17.91,17.9199,17.8802,17.8902,112400.0
2008-06-02 12:20:00,18.05,18.08,18.03,18.05,122000.0,17.8902,17.9199,17.8703,17.8902,122000.0
2008-06-02 12:30:00,18.04,18.06,17.93,17.96,236000.0,17.8802,17.9001,17.7712,17.801,236000.0
2008-06-02 12:40:00,17.95,18.0,17.94,17.96,144400.0,17.791,17.8406,17.7811,17.801,144400.0
2008-06-02 12:50:00,17.96,18.0,17.95,17.97,83600.0,17.801,17.8406,17.791,17.8109,83600.0
2008-06-02 13:00:00,17.96,17.96,17.82,17.84,99200.0,17.801,17.801,17.6622,17.682,99200.0
2008-06-02 13:10:00,17.84,17.91,17.83,17.88,90000.0,17.682,17.7514,17.6721,17.7217,90000.0
2008-06-02 13:20:00,17.9,17.93,17.85,17.9,152400.0,17.7415,17.7712,17.6919,17.7415,152400.0
2008-06-02 13:30:00,17.89,17.9,17.86,17.88,80800.0,17.7316,17.7415,17.7018,17.7217,80800.0
2008-06-02 13:40:00,17.88,17.93,17.88,17.92,60400.0,17.7217,17.7712,17.7217,17.7613,60400.0
2008-06-02 13:50:00,17.92,17.95,17.9,17.95,37200.0,17.7613,17.791,17.7415,17.791,37200.0
2008-06-02 14:00:00,17.94,17.95,17.91,17.93,61600.0,17.7811,17.791,17.7514,17.7712,61600.0
2008-06-02 14:10:00,17.92,17.94,17.91,17.94,51200.0,17.7613,17.7811,17.7514,17.7811,51200.0
2008-06-02 14:20:00,17.93,17.94,17.9,17.92,84000.0,17.7712,17.7811,17.7415,17.7613,84000.0
2008-06-02 14:30:00,17.93,17.94,17.82,17.82,84000.0,17.7712,17.7811,17.6622,17.6622,84000.0
2008-06-02 14:40:00,17.83,17.83,17.73,17.75,205200.0,17.6721,17.6721,17.573,17.5928,205200.0
2008-06-02 14:50:00,17.75,17.86,17.75,17.84,102000.0,17.5928,17.7018,17.5928,17.682,102000.0
2008-06-02 15:00:00,17.84,17.84,17.75,17.79,136400.0,17.682,17.682,17.5928,17.6325,136400.0
2008-06-02 15:10:00,17.79,17.82,17.76,17.78,119200.0,17.6325,17.6622,17.6027,17.6225,119200.0
2008-06-02 15:20:00,17.78,17.81,17.75,17.78,244800.0,17.6225,17.6523,17.5928,17.6225,244800.0
2008-06-02 15:30:00,17.79,17.86,17.78,17.82,155600.0,17.6325,17.7018,17.6225,17.6622,155600.0
2008-06-02 15:40:00,17.82,17.88,17.82,17.86,157600.0,17.6622,17.7217,17.6622,17.7018,157600.0
2008-06-02 15:50:00,17.86,17.9,17.83,17.83,235200.0,17.7018,17.7415,17.6721,17.6721,235200.0
2008-06-03 09:30:00,17.81,17.97,17.67,17.77,224000.0,17.6523,17.8109,17.5135,17.6126,224000.0
2008-06-03 09:40:00,17.77,17.85,17.71,17.84,189200.0,17.6126,17.6919,17.5532,17.682,189200.0
2008-06-03 09:50:00,17.84,17.88,17.81,17.82,162000.0,17.682,17.7217,17.6523,17.6622,162000.0
2008-06-03 10:00:00,17.82,17.98,17.82,17.9,227600.0,17.6622,17.8208,17.6622,17.7415,227600.0
2008-06-03 10:10:00,17.9,17.97,17.86,17.9,130400.0,17.7415,17.8109,17.7018,17.7415,130400.0
2008-06-03 10:20:00,17.9,18.03,17.88,18.03,145600.0,17.7415,17.8703,17.7217,17.8703,145600.0
2008-06-03 10:30:00,18.03,18.12,17.99,18.07,145200.0,17.8703,17.9595,17.8307,17.91,145200.0
2008-06-03 10:40:00,18.08,18.11,18.05,18.05,155600.0,17.9199,17.9496,17.8902,17.8902,155600.0
2008-06-03 10:50:00,18.05,18.09,18.05,18.05,172000.0,17.8902,17.9298,17.8902,17.8902,172000.0
2008-06-03 11:00:00,18.06,18.08,18.03,18.07,126400.0,17.9001,17.9199,17.8703,17.91,126400.0
2008-06-03 11:10:00,18.08,18.09,18.03,18.06,144400.0,17.9199,17.9298,17.8703,17.9001,144400.0
2008-06-03 11:20:00,18.07,18.07,18.01,18.06,99600.0,17.91,17.91,17.8505,17.9001,99600.0
2008-06-03 11:30:00,18.06,18.07,17.98,18.0,82000.0,17.9001,17.91,17.8208,17.8406,82000.0
2008-06-03 11:40:00,18.01,18.07,18.01,18.07,110000.0,17.8505,17.91,17.8505,17.91,110000.0
2008-06-03 11:50:00,18.06,18.06,17.91,17.97,201200.0,17.9001,17.9001,17.7514,17.8109,201200.0
2008-06-03 12:00:00,17.97,18.07,17.97,18.06,92400.0,17.8109,17.91,17.8109,17.9001,92400.0
2008-06-03 12:10:00,18.06,18.09,18.03,18.05,96400.0,17.9001,17.9298,17.8703,17.8902,96400.0
2008-06-03 12:20:00,18.05,18.1,18.04,18.06,76000.0,17.8902,17.9397,17.8802,17.9001,76000.0
2008-06-03 12:30:00,18.07,18.1,18.05,18.08,78000.0,17.91,17.9397,17.8902,17.9199,78000.0
2008-06-03 12:40:00,18.08,18.11,18.08,18.08,92800.0,17.9199,17.9496,17.9199,17.9199,92800.0
2008-06-03 12:50:00,18.1,18.11,18.09,18.1,79200.0,17.9397,17.9496,17.9298,17.9397,79200.0
2008-06-03 13:00:00,18.1,18.11,18.05,18.05,66000.0,17.9397,17.9496,17.8902,17.8902,66000.0
2008-06-03 13:10:00,18.05,18.1,18.04,18.07,64800.0,17.8902,17.9397,17.8802,17.91,64800.0
2008-06-03 13:20:00,18.08,18.09,18.0,18.03,78800.0,17.9199,17.9298,17.8406,17.8703,78800.0
2008-06-03 13:30:00,18.02,18.03,17.9,17.94,124000.0,17.8604,17.8703,17.7415,17.7811,124000.0
2008-06-03 13:40:00,17.93,18.0,17.93,17.97,186000.0,17.7712,17.8406,17.7712,17.8109,186000.0
2008-06-03 13:50:00,17.96,17.97,17.86,17.97,135600.0,17.801,17.8109,17.7018,17.8109,135600.0
2008-06-03 14:00:00,17.97,17.97,17.83,17.94,96400.0,17.8109,17.8109,17.6721,17.7811,96400.0
2008-06-03 14:10:00,17.93,17.97,17.88,17.9,137200.0,17.7712,17.8109,17.7217,17.7415,137200.0
2008-06-03 14:20:00,17.87,17.91,17.72,17.72,144400.0,17.7117,17.7514,17.5631,17.5631,144400.0
2008-06-03 14:30:00,17.73,17.75,17.69,17.71,206400.0,17.573,17.5928,17.5333,17.5532,206400.0
2008-06-03 14:40:00,17.72,17.85,17.7,17.85,131200.0,17.5631,17.6919,17.5433,17.6919,131200.0
2008-06-03 14:50:00,17.85,17.91,17.83,17.86,286000.0,17.6919,17.7514,17.6721,17.7018,286000.0
2008-06-03 15:00:00,17.86,17.97,17.82,17.95,158400.0,17.7018,17.8109,17.6622,17.791,158400.0
2008-06-03 15:10:00,17.95,17.99,17.89,17.92,144000.0,17.791,17.8307,17.7316,17.7613,144000.0
2008-06-03 15:20:00,17.92,17.96,17.9,17.92,118400.0,17.7613,17.801,17.7415,17.7613,118400.0
2008-06-03 15:30:00,17.92,18.03,17.91,18.0,276000.0,17.7613,17.8703,17.7514,17.8406,276000.0
2008-06-03 15:40:00,18.0,18.06,17.95,18.01,234400.0,17.8406,17.9001,17.791,17.8505,234400.0
2008-06-03 15:50:00,18.01,18.02,17.98,17.99,296400.0,17.8505,17.8604,17.8208,17.8307,296400.0
2008-06-04 09:30:00,18.06,18.13,17.98,18.06,198400.0,17.9001,17.9694,17.8208,17.9001,198400.0
2008-06-04 09:40:00,18.05,18.11,18.04,18.1,98800.0,17.8902,17.9496,17.8802,17.9397,98800.0
2008-06-04 09:50:00,18.12,18.12,18.02,18.07,122000.0,17.9595,17.9595,17.8604,17.91,122000.0
2008-06-04 10:00:00,18.08,18.11,18.04,18.09,117200.0,17.9199,17.9496,17.8802,17.9298,117200.0
2008-06-04 10:10:00,18.09,18.11,18.05,18.07,116800.0,17.9298,17.9496,17.8902,17.91,116800.0
2008-06-04 10:20:00,18.06,18.11,18.05,18.07,103200.0,17.9001,17.9496,17.8902,17.91,103200.0
2008-06-04 10:30:00,18.06,18.09,18.01,18.03,145600.0,17.9001,17.9298,17.8505,17.8703,145600.0
2008-06-04 10:40:00,18.04,18.07,18.02,18.06,71200.0,17.8802,17.91,17.8604,17.9001,71200.0
2008-06-04 10:50:00,18.05,18.1,18.04,18.09,100800.0,17.8902,17.9397,17.8802,17.9298,100800.0
2008-06-04 11:00:00,18.09,18.1,18.07,18.08,84000.0,17.9298,17.9397,17.91,17.9199,84000.0
2008-06-04 11:10:00,18.08,18.09,18.07,18.07,126000.0,17.9199,17.9298,17.91,17.91,126000.0
2008-06-04 11:20:00,18.07,18.16,18.07,18.15,178400.0,17.91,17.9992,17.91,17.9893,178400.0
2008-06-04 11:30:00,18.14,18.21,18.14,18.21,150400.0,17.9794,18.0487,17.9794,18.0487,150400.0
2008-06-04 11:40:00,18.21,18.25,18.15,18.17,148000.0,18.0487,18.0884,17.9893,18.0091,148000.0
2008-06-04 11:50:00,18.16,18.19,18.08,18.15,164800.0,17.9992,18.0289,17.9199,17.9893,164800.0
2008-06-04 12:00:00,18.16,18.21,18.15,18.18,74800.0,17.9992,18.0487,17.9893,18.019,74800.0
2008-06-04 12:10:00,18.2,18.21,18.15,18.18,114000.0,18.0388,18.0487,17.9893,18.019,114000.0
2008-06-04 12:20:00,18.18,18.2,18.18,18.19,108800.0,18.019,18.0388,18.019,18.0289,108800.0
2008-06-04 12:30:00,18.19,18.25,18.14,18.14,169200.0,18.0289,18.0884,17.9794,17.9794,169200.0
2008-06-04 12:40:00,18.15,18.16,18.12,18.14,53200.0,17.9893,17.9992,17.9595,17.9794,53200.0
2008-06-04 12:50:00,18.14,18.18,18.11,18.14,48800.0,17.9794,18.019,17.9496,17.9794,48800.0
2008-06-04 13:00:00,18.13,18.15,18.06,18.07,144400.0,17.9694,17.9893,17.9001,17.91,144400.0
2008-06-04 13:10:00,18.06,18.08,18.04,18.08,88000.0,17.9001,17.9199,17.8802,17.9199,88000.0
2008-06-04 13:20:00,18.09,18.11,18.07,18.08,90800.0,17.9298,17.9496,17.91,17.9199,90800.0
2008-06-04 13:30:00,18.09,18.23,18.08,18.13,730400.0,17.9298,18.0686,17.9199,17.9694,730400.0
2008-06-04 13:40:00,18.14,18.21,18.13,18.2,533200.0,17.9794,18.0487,17.9694,18.0388,533200.0
2008-06-04 13:50:00,18.2,18.21,18.04,18.16,759600.0,18.0388,18.0487,17.8802,17.9992,759600.0
2008-06-04 14:00:00,18.16,18.18,18.11,18.12,204400.0,17.9992,18.019,17.9496,17.9595,204400.0
2008-06-04 14:10:00,18.12,18.13,18.09,18.11,163200.0,17.9595,17.9694,17.9298,17.9496,163200.0
2008-06-04 14:20:00,18.1,18.1,18.04,18.06,168400.0,17.9397,17.9397,17.8802,17.9001,168400.0
2008-06-04 14:30:00,18.07,18.1,18.01,18.1,219200.0,17.91,17.9397,17.8505,17.9397,219200.0
2008-06-04 14:40:00,18.1,18.12,18.09,18.09,138000.0,17.9397,17.9595,17.9298,17.9298,138000.0
2008-06-04 14:50:00,18.09,18.09,18.01,18.04,128400.0,17.9298,17.9298,17.8505,17.8802,128400.0
2008-06-04 15:00:00,18.04,18.06,18.03,18.04,123600.0,17.8802,17.9001,17.8703,17.8802,123600.0
2008-06-04 15:10:00,18.03,18.08,17.98,18.04,293600.0,17.8703,17.9199,17.8208,17.8802,293600.0
2008-06-04 15:20:00,18.03,18.08,18.03,18.06,158000.0,17.8703,17.9199,17.8703,17.9001,158000.0
2008-06-04 15:30:00,18.05,18.06,18.03,18.04,116400.0,17.8902,17.9001,17.8703,17.8802,116400.0
2008-06-04 15:40:00,18.04,18.08,18.03,18.07,211600.0,17.8802,17.9199,17.8703,17.91,211600.0
2008-06-04 15:50:00,18.07,18.18,18.06,18.11,275600.0,17.91,18.019,17.9001,17.9496,275600.0
2008-06-05 09:30:00,18.16,18.25,18.14,18.23,256000.0,17.9992,18.0884,17.9794,18.0686,256000.0
2008-06-05 09:40:00,18.22,18.37,18.17,18.36,195200.0,18.0586,18.2073,18.0091,18.1974,195200.0
2008-06-05 09:50:00,18.35,18.37,18.33,18.37,97600.0,18.1875,18.2073,18.1677,18.2073,97600.0
2008-06-05 10:00:00,18.36,18.46,18.36,18.43,194000.0,18.1974,18.2965,18.1974,18.2668,194000.0
2008-06-05 10:10:00,18.43,18.5,18.41,18.43,232000.0,18.2668,18.3362,18.247,18.2668,232000.0
2008-06-05 10:20:00,18.43,18.43,18.23,18.25,221600.0,18.2668,18.2668,18.0686,18.0884,221600.0
2008-06-05 10:30:00,18.25,18.26,18.14,18.21,260000.0,18.0884,18.0983,17.9794,18.0487,260000.0
2008-06-05 10:40:00,18.2,18.23,18.16,18.19,212800.0,18.0388,18.0686,17.9992,18.0289,212800.0
2008-06-05 10:50:00,18.21,18.22,18.11,18.16,210800.0,18.0487,18.0586,17.9496,17.9992,210800.0
2008-06-05 11:00:00,18.14,18.21,18.14,18.16,116400.0,17.9794,18.0487,17.9794,17.9992,116400.0
2008-06-05 11:10:00,18.16,18.18,18.0,18.04,242400.0,17.9992,18.019,17.8406,17.8802,242400.0
2008-06-05 11:20:00,18.04,18.08,18.01,18.08,131600.0,17.8802,17.9199,17.8505,17.9199,131600.0
2008-06-05 11:30:00,18.07,18.07,17.93,17.93,210800.0,17.91,17.91,17.7712,17.7712,210800.0
2008-06-05 11:40:00,17.94,17.94,17.78,17.9,290400.0,17.7811,17.7811,17.6225,17.7415,290400.0
2008-06-05 11:50:00,17.88,17.95,17.84,17.95,86000.0,17.7217,17.791,17.682,17.791,86000.0
2008-06-05 12:00:00,17.96,17.98,17.9,17.91,118800.0,17.801,17.8208,17.7415,17.7514,118800.0
2008-06-05 12:10:00,17.91,18.0,17.9,18.0,84400.0,17.7514,17.8406,17.7415,17.8406,84400.0
2008-06-05 12:20:00,18.0,18.07,17.97,18.06,154800.0,17.8406,17.91,17.8109,17.9001,154800.0
2008-06-05 12:30:00,18.06,18.16,18.04,18.15,110400.0,17.9001,17.9992,17.8802,17.9893,110400.0
2008-06-05 12:40:00,18.16,18.24,18.14,18.23,129600.0,17.9992,18.0785,17.9794,18.0686,129600.0
2008-06-05 12:50:00,18.23,18.35,18.22,18.34,176000.0,18.0686,18.1875,18.0586,18.1776,176000.0
2008-06-05 13:00:00,18.35,18.36,18.29,18.33,78800.0,18.1875,18.1974,18.128,18.1677,78800.0
2008-06-05 13:10:00,18.33,18.34,18.27,18.33,81200.0,18.1677,18.1776,18.1082,18.1677,81200.0
2008-06-05 13:20:00,18.32,18.33,18.25,18.29,64400.0,18.1578,18.1677,18.0884,18.128,64400.0
2008-06-05 13:30:00,18.29,18.34,18.28,18.32,42800.0,18.128,18.1776,18.1181,18.1578,42800.0
2008-06-05 13:40:00,18.32,18.35,18.32,18.34,64000.0,18.1578,18.1875,18.1578,18.1776,64000.0
2008-06-05 13:50:00,18.34,18.36,18.29,18.31,76000.0,18.1776,18.1974,18.128,18.1479,76000.0
2008-06-05 14:00:00,18.31,18.34,18.23,18.25,85600.0,18.1479,18.1776,18.0686,18.0884,85600.0
2008-06-05 14:10:00,18.24,18.28,18.22,18.27,92000.0,18.0785,18.1181,18.0586,18.1082,92000.0
2008-06-05 14:20:00,18.27,18.27,18.19,18.22,117200.0,18.1082,18.1082,18.0289,18.0586,117200.0
2008-06-05 14:30:00,18.22,18.26,18.19,18.25,128400.0,18.0586,18.0983,18.0289,18.0884,128400.0
2008-06-05 14:40:00,18.25,18.33,18.25,18.31,89200.0,18.0884,18.1677,18.0884,18.1479,89200.0
2008-06-05 14:50:00,18.31,18.33,18.27,18.32,84400.0,18.1479,18.1677,18.1082,18.1578,84400.0
2008-06-05 15:00:00,18.33,18.37,18.3,18.37,188800.0,18.1677,18.2073,18.1379,18.2073,188800.0
2008-06-05 15:10:00,18.36,18.43,18.35,18.41,154800.0,18.1974,18.2668,18.1875,18.247,154800.0
2008-06-05 15:20:00,18.42,18.45,18.37,18.38,246800.0,18.2569,18.2866,18.2073,18.2172,246800.0
2008-06-05 15:30:00,18.38,18.47,18.38,18.46,230400.0,18.2172,18.3064,18.2172,18.2965,230400.0
2008-06-05 15:40:00,18.46,18.48,18.39,18.44,313600.0,18.2965,18.3163,18.2271,18.2767,313600.0
2008-06-05 15:50:00,18.44,18.48,18.37,18.47,460400.0,18.2767,18.3163,18.2073,18.3064,460400.0
2008-06-06 09:30:00,18.42,18.42,18.0,18.11,161600.0,18.2569,18.2569,17.8406,17.9496,161600.0
2008-06-06 09:40:00,18.08,18.3,18.08,18.27,82400.0,17.9199,18.1379,17.9199,18.1082,82400.0
2008-06-06 09:50:00,18.29,18.33,18.25,18.25,109200.0,18.128,18.1677,18.0884,18.0884,109200.0
2008-06-06 10:00:00,18.25,18.27,18.08,18.13,192400.0,18.0884,18.1082,17.9199,17.9694,192400.0
2008-06-06 10:10:00,18.12,18.15,18.09,18.14,139600.0,17.9595,17.9893,17.9298,17.9794,139600.0
2008-06-06 10:20:00,18.14,18.14,18.01,18.03,253200.0,17.9794,17.9794,17.8505,17.8703,253200.0
2008-06-06 10:30:00,18.05,18.1,18.03,18.09,91200.0,17.8902,17.9397,17.8703,17.9298,91200.0
2008-06-06 10:40:00,18.09,18.13,18.05,18.09,101200.0,17.9298,17.9694,17.8902,17.9298,101200.0
2008-06-06 10:50:00,18.09,18.1,18.03,18.04,44000.0,17.9298,17.9397,17.8703,17.8802,44000.0
2008-06-06 11:00:00,18.04,18.07,17.99,18.0,96000.0,17.8802,17.91,17.8307,17.8406,96000.0
2008-06-06 11:10:00,18.0,18.0,17.9,17.95,98000.0,17.8406,17.8406,17.7415,17.791,98000.0
2008-06-06 11:20:00,17.95,17.98,17.9,17.91,88400.0,17.791,17.8208,17.7415,17.7514,88400.0
2008-06-06 11:30:00,17.92,17.96,17.91,17.95,62800.0,17.7613,17.801,17.7514,17.791,62800.0
2008-06-06 11:40:00,17.94,18.02,17.93,18.01,131600.0,17.7811,17.8604,17.7712,17.8505,131600.0
2008-06-06 11:50:00,18.0,18.02,17.93,17.99,66000.0,17.8406,17.8604,17.7712,17.8307,66000.0
2008-06-06 12:00:00,17.98,17.99,17.93,17.97,45600.0,17.8208,17.8307,17.7712,17.8109,45600.0
2008-06-06 12:10:00,17.97,18.02,17.77,17.85,367200.0,17.8109,17.8604,17.6126,17.6919,367200.0
2008-06-06 12:20:00,17.86,17.92,17.85,17.92,52800.0,17.7018,17.7613,17.6919,17.7613,52800.0
2008-06-06 12:30:00,17.92,18.0,17.88,17.97,82800.0,17.7613,17.8406,17.7217,17.8109,82800.0
2008-06-06 12:40:00,17.99,18.06,17.95,18.05,134400.0,17.8307,17.9001,17.791,17.8902,134400.0
2008-06-06 12:50:00,18.05,18.05,17.97,17.99,124800.0,17.8902,17.8902,17.8109,17.8307,124800.0
2008-06-06 13:00:00,18.0,18.0,17.92,17.92,55600.0,17.8406,17.8406,17.7613,17.7613,55600.0
2008-06-06 13:10:00,17.93,17.97,17.91,17.93,51600.0,17.7712,17.8109,17.7514,17.7712,51600.0
2008-06-06 13:20:00,17.94,17.96,17.93,17.94,22000.0,17.7811,17.801,17.7712,17.7811,22000.0
2008-06-06 13:30:00,17.95,18.03,17.92,17.98,41600.0,17.791,17.8703,17.7613,17.8208,41600.0
2008-06-06 13:40:00,17.99,18.01,17.96,18.0,43600.0,17.8307,17.8505,17.801,17.8406,43600.0
2008-06-06 13:50:00,18.0,18.0,17.9,17.92,59200.0,17.8406,17.8406,17.7415,17.7613,59200.0
2008-06-06 14:00:00,17.91,17.92,17.81,17.81,86400.0,17.7514,17.7613,17.6523,17.6523,86400.0
2008-06-06 14:10:00,17.83,17.85,17.76,17.8,148000.0,17.6721,17.6919,17.6027,17.6424,148000.0
2008-06-06 14:20:00,17.79,17.82,17.76,17.81,195200.0,17.6325,17.6622,17.6027,17.6523,195200.0
2008-06-06 14:30:00,17.81,17.88,17.8,17.86,96400.0,17.6523,17.7217,17.6424,17.7018,96400.0
2008-06-06 14:40:00,17.85,17.88,17.84,17.86,71200.0,17.6919,17.7217,17.682,17.7018,71200.0
2008-06-06 14:50:00,17.85,17.86,17.79,17.8,146400.0,17.6919,17.7018,17.6325,17.6424,146400.0
2008-06-06 15:00:00,17.8,17.92,17.8,17.92,93200.0,17.6424,17.7613,17.6424,17.7613,93200.0
2008-06-06 15:10:00,17.93,17.97,17.89,17.92,64800.0,17.7712,17.8109,17.7316,17.7613,64800.0
2008-06-06 15:20:00,17.92,17.93,17.85,17.86,94400.0,17.7613,17.7712,17.6919,17.7018,94400.0
2008-06-06 15:30:00,17.87,17.88,17.79,17.84,178000.0,17.7117,17.7217,17.6325,17.682,178000.0
2008-06-06 15:40:00,17.85,17.87,17.79,17.79,149600.0,17.6919,17.7117,17.6325,17.6325,149600.0
2008-06-06 15:50:00,17.8,17.8,17.74,17.75,212000.0,17.6424,17.6424,17.5829,17.5928,212000.0
2008-06-09 09:30:00,17.8,17.96,17.8,17.89,129200.0,17.6424,17.801,17.6424,17.7316,129200.0
2008-06-09 09:40:00,17.9,17.9,17.63,17.64,161600.0,17.7415,17.7415,17.4739,17.4838,161600.0
2008-06-09 09:50:00,17.63,17.74,17.58,17.73,104800.0,17.4739,17.5829,17.4243,17.573,104800.0
2008-06-09 10:00:00,17.74,17.77,17.66,17.69,74400.0,17.5829,17.6126,17.5036,17.5333,74400.0
2008-06-09 10:10:00,17.7,17.83,17.67,17.81,50000.0,17.5433,17.6721,17.5135,17.6523,50000.0
2008-06-09 10:20:00,17.82,17.84,17.75,17.77,42000.0,17.6622,17.682,17.5928,17.6126,42000.0
2008-06-09 10:30:00,17.78,17.82,17.72,17.73,58000.0,17.6225,17.6622,17.5631,17.573,58000.0
2008-06-09 10:40:00,17.72,17.75,17.63,17.63,41600.0,17.5631,17.5928,17.4739,17.4739,41600.0
2008-06-09 10:50:00,17.64,17.68,17.61,17.66,44800.0,17.4838,17.5234,17.4541,17.5036,44800.0
2008-06-09 11:00:00,17.66,17.67,17.62,17.65,42000.0,17.5036,17.5135,17.464,17.4937,42000.0
2008-06-09 11:10:00,17.65,17.65,17.63,17.65,42000.0,17.4937,17.4937,17.4739,17.4937,42000.0
2008-06-09 11:20:00,17.65,17.67,17.65,17.66,100800.0,17.4937,17.5135,17.4937,17.5036,100800.0
2008-06-09 11:30:00,17.66,17.68,17.66,17.67,48000.0,17.5036,17.5234,17.5036,17.5135,48000.0
2008-06-09 11:40:00,17.67,17.68,17.65,17.65,26800.0,17.5135,17.5234,17.4937,17.4937,26800.0
2008-06-09 11:50:00,17.65,17.65,17.63,17.65,53600.0,17.4937,17.4937,17.4739,17.4937,53600.0
2008-06-09 12:00:00,17.65,17.65,17.6,17.6,43600.0,17.4937,17.4937,17.4441,17.4441,43600.0
2008-06-09 12:10:00,17.6,17.64,17.6,17.63,32000.0,17.4441,17.4838,17.4441,17.4739,32000.0
2008-06-09 12:20:00,17.63,17.65,17.61,17.61,65200.0,17.4739,17.4937,17.4541,17.4541,65200.0
2008-06-09 12:30:00,17.61,17.63,17.61,17.62,24400.0,17.4541,17.4739,17.4541,17.464,24400.0
2008-06-09 12:40:00,17.62,17.65,17.61,17.65,40400.0,17.464,17.4937,17.4541,17.4937,40400.0
2008-06-09 12:50:00,17.65,17.67,17.63,17.66,72400.0,17.4937,17.5135,17.4739,17.5036,72400.0
2008-06-09 13:00:00,17.66,17.66,17.55,17.55,63600.0,17.5036,17.5036,17.3946,17.3946,63600.0
2008-06-09 13:10:00,17.55,17.57,17.48,17.49,80000.0,17.3946,17.4144,17.3252,17.3351,80000.0
2008-06-09 13:20:00,17.49,17.57,17.49,17.56,53600.0,17.3351,17.4144,17.3351,17.4045,53600.0
2008-06-09 13:30:00,17.55,17.58,17.52,17.54,72800.0,17.3946,17.4243,17.3648,17.3847,72800.0
2008-06-09 13:40:00,17.54,17.55,17.5,17.51,46400.0,17.3847,17.3946,17.345,17.3549,46400.0
2008-06-09 13:50:00,17.51,17.51,17.44,17.45,65200.0,17.3549,17.3549,17.2856,17.2955,65200.0
2008-06-09 14:00:00,17.44,17.45,17.38,17.43,108000.0,17.2856,17.2955,17.2261,17.2756,108000.0
2008-06-09 14:10:00,17.42,17.43,17.24,17.25,191200.0,17.2657,17.2756,17.0873,17.0972,191200.0
2008-06-09 14:20:00,17.25,17.38,17.19,17.36,328800.0,17.0972,17.2261,17.0378,17.2063,328800.0
2008-06-09 14:30:00,17.35,17.39,17.32,17.39,203200.0,17.1964,17.236,17.1666,17.236,203200.0
2008-06-09 14:40:00,17.39,17.41,17.33,17.4,82400.0,17.236,17.2558,17.1765,17.2459,82400.0
2008-06-09 14:50:00,17.39,17.41,17.31,17.33,83200.0,17.236,17.2558,17.1567,17.1765,83200.0
2008-06-09 15:00:00,17.33,17.37,17.26,17.31,122400.0,17.1765,17.2162,17.1071,17.1567,122400.0
2008-06-09 15:10:00,17.3,17.38,17.3,17.35,80400.0,17.1468,17.2261,17.1468,17.1964,80400.0
2008-06-09 15:20:00,17.35,17.4,17.32,17.36,161200.0,17.1964,17.2459,17.1666,17.2063,161200.0
2008-06-09 15:30:00,17.36,17.4,17.32,17.35,503600.0,17.2063,17.2459,17.1666,17.1964,503600.0
2008-06-09 15:40:00,17.35,17.45,17.33,17.4,474000.0,17.1964,17.2955,17.1765,17.2459,474000.0
2008-06-09 15:50:00,17.4,17.43,17.39,17.4,324400.0,17.2459,17.2756,17.236,17.2459,324400.0
2008-06-10 09:30:00,17.47,17.71,17.45,17.58,236400.0,17.3153,17.5532,17.2955,17.4243,236400.0
2008-06-10 09:40:00,17.59,17.63,17.55,17.63,114800.0,17.4342,17.4739,17.3946,17.4739,114800.0
2008-06-10 09:50:00,17.61,17.75,17.61,17.72,105600.0,17.4541,17.5928,17.4541,17.5631,105600.0
2008-06-10 10:00:00,17.71,17.72,17.64,17.68,128800.0,17.5532,17.5631,17.4838,17.5234,128800.0
2008-06-10 10:10:00,17.7,17.86,17.69,17.81,186000.0,17.5433,17.7018,17.5333,17.6523,186000.0
2008-06-10 10:20:00,17.82,17.88,17.78,17.85,118000.0,17.6622,17.7217,17.6225,17.6919,118000.0
2008-06-10 10:30:00,17.85,17.88,17.75,17.83,169600.0,17.6919,17.7217,17.5928,17.6721,169600.0
2008-06-10 10:40:00,17.83,17.83,17.76,17.78,87600.0,17.6721,17.6721,17.6027,17.6225,87600.0
2008-06-10 10:50:00,17.76,17.78,17.7,17.77,132000.0,17.6027,17.6225,17.5433,17.6126,132000.0
2008-06-10 11:00:00,17.75,17.77,17.56,17.56,106400.0,17.5928,17.6126,17.4045,17.4045,106400.0
2008-06-10 11:10:00,17.57,17.58,17.47,17.5,131200.0,17.4144,17.4243,17.3153,17.345,131200.0
2008-06-10 11:20:00,17.5,17.5,17.44,17.5,106000.0,17.345,17.345,17.2856,17.345,106000.0
2008-06-10 11:30:00,17.5,17.54,17.45,17.46,56400.0,17.345,17.3847,17.2955,17.3054,56400.0
2008-06-10 11:40:00,17.48,17.56,17.46,17.53,61200.0,17.3252,17.4045,17.3054,17.3748,61200.0
2008-06-10 11:50:00,17.53,17.59,17.46,17.55,272400.0,17.3748,17.4342,17.3054,17.3946,272400.0
2008-06-10 12:00:00,17.55,17.63,17.55,17.6,200800.0,17.3946,17.4739,17.3946,17.4441,200800.0
2008-06-10 12:10:00,17.6,17.68,17.6,17.67,126800.0,17.4441,17.5234,17.4441,17.5135,126800.0
2008-06-10 12:20:00,17.69,17.74,17.65,17.72,93200.0,17.5333,17.5829,17.4937,17.5631,93200.0
2008-06-10 12:30:00,17.73,17.75,17.71,17.74,86400.0,17.573,17.5928,17.5532,17.5829,86400.0
2008-06-10 12:40:00,17.75,17.75,17.7,17.72,102400.0,17.5928,17.5928,17.5433,17.5631,102400.0
2008-06-10 12:50:00,17.72,17.73,17.69,17.72,62400.0,17.5631,17.573,17.5333,17.5631,62400.0
2008-06-10 13:00:00,17.71,17.71,17.61,17.67,104000.0,17.5532,17.5532,17.4541,17.5135,104000.0
2008-06-10 13:10:00,17.67,17.82,17.67,17.78,130400.0,17.5135,17.6622,17.5135,17.6225,130400.0
2008-06-10 13:20:00,17.8,17.85,17.79,17.85,130400.0,17.6424,17.6919,17.6325,17.6919,130400.0
2008-06-10 13:30:00,17.85,17.85,17.7,17.73,54800.0,17.6919,17.6919,17.5433,17.573,54800.0
2008-06-10 13:40:00,17.72,17.8,17.72,17.8,65200.0,17.5631,17.6424,17.5631,17.6424,65200.0
2008-06-10 13:50:00,17.79,17.81,17.77,17.77,104800.0,17.6325,17.6523,17.6126,17.6126,104800.0
2008-06-10 14:00:00,17.77,17.79,17.71,17.74,202000.0,17.6126,17.6325,17.5532,17.5829,202000.0
2008-06-10 14:10:00,17.73,17.77,17.73,17.74,98800.0,17.573,17.6126,17.573,17.5829,98800.0
2008-06-10 14:20:00,17.74,17.79,17.73,17.78,112400.0,17.5829,17.6325,17.573,17.6225,112400.0
2008-06-10 14:30:00,17.79,17.79,17.73,17.77,154400.0,17.6325,17.6325,17.573,17.6126,154400.0
2008-06-10 14:40:00,17.77,17.84,17.75,17.79,116800.0,17.6126,17.682,17.5928,17.6325,116800.0
2008-06-10 14:50:00,17.79,17.84,17.75,17.82,229200.0,17.6325,17.682,17.5928,17.6622,229200.0
2008-06-10 15:00:00,17.8,17.85,17.78,17.83,134800.0,17.6424,17.6919,17.6225,17.6721,134800.0
2008-06-10 15:10:00,17.84,17.87,17.83,17.84,200400.0,17.682,17.7117,17.6721,17.682,200400.0
2008-06-10 15:20:00,17.84,17.88,17.82,17.86,191600.0,17.682,17.7217,17.6622,17.7018,191600.0
2008-06-10 15:30:00,17.86,17.89,17.83,17.84,211200.0,17.7018,17.7316,17.6721,17.682,211200.0
2008-06-10 15:40:00,17.84,17.86,17.78,17.83,197200.0,17.682,17.7018,17.6225,17.6721,197200.0
2008-06-10 15:50:00,17.83,17.86,17.79,17.81,311600.0,17.6721,17.7018,17.6325,17.6523,311600.0
2008-06-11 09:30:00,17.92,17.92,17.63,17.65,117600.0,17.7613,17.7613,17.4739,17.4937,117600.0
2008-06-11 09:40:00,17.64,17.65,17.46,17.48,166800.0,17.4838,17.4937,17.3054,17.3252,166800.0
2008-06-11 09:50:00,17.48,17.48,17.22,17.27,240400.0,17.3252,17.3252,17.0675,17.1171,240400.0
2008-06-11 10:00:00,17.27,17.3,17.23,17.26,421600.0,17.1171,17.1468,17.0774,17.1071,421600.0
2008-06-11 10:10:00,17.28,17.29,17.14,17.17,261600.0,17.127,17.1369,16.9882,17.0179,261600.0
2008-06-11 10:20:00,17.17,17.24,17.13,17.13,194400.0,17.0179,17.0873,16.9783,16.9783,194400.0
2008-06-11 10:30:00,17.14,17.23,17.13,17.18,180400.0,16.9882,17.0774,16.9783,17.0279,180400.0
2008-06-11 10:40:00,17.18,17.22,17.15,17.2,194800.0,17.0279,17.0675,16.9981,17.0477,194800.0
2008-06-11 10:50:00,17.2,17.25,17.17,17.25,156800.0,17.0477,17.0972,17.0179,17.0972,156800.0
2008-06-11 11:00:00,17.25,17.29,17.2,17.26,134800.0,17.0972,17.1369,17.0477,17.1071,134800.0
2008-06-11 11:10:00,17.27,17.36,17.24,17.28,197600.0,17.1171,17.2063,17.0873,17.127,197600.0
2008-06-11 11:20:00,17.27,17.32,17.24,17.25,188800.0,17.1171,17.1666,17.0873,17.0972,188800.0
2008-06-11 11:30:00,17.25,17.33,17.24,17.32,106400.0,17.0972,17.1765,17.0873,17.1666,106400.0
2008-06-11 11:40:00,17.32,17.38,17.32,17.36,125600.0,17.1666,17.2261,17.1666,17.2063,125600.0
2008-06-11 11:50:00,17.37,17.47,17.36,17.45,120400.0,17.2162,17.3153,17.2063,17.2955,120400.0
2008-06-11 12:00:00,17.44,17.46,17.37,17.42,68000.0,17.2856,17.3054,17.2162,17.2657,68000.0
2008-06-11 12:10:00,17.42,17.45,17.41,17.41,100400.0,17.2657,17.2955,17.2558,17.2558,100400.0
2008-06-11 12:20:00,17.41,17.45,17.36,17.38,66800.0,17.2558,17.2955,17.2063,17.2261,66800.0
2008-06-11 12:30:00,17.36,17.42,17.34,17.35,175600.0,17.2063,17.2657,17.1864,17.1964,175600.0
2008-06-11 12:40:00,17.35,17.4,17.34,17.4,103200.0,17.1964,17.2459,17.1864,17.2459,103200.0
2008-06-11 12:50:00,17.4,17.43,17.39,17.41,162400.0,17.2459,17.2756,17.236,17.2558,162400.0
2008-06-11 13:00:00,17.41,17.43,17.4,17.43,82400.0,17.2558,17.2756,17.2459,17.2756,82400.0
2008-06-11 13:10:00,17.42,17.44,17.41,17.41,69200.0,17.2657,17.2856,17.2558,17.2558,69200.0
2008-06-11 13:20:00,17.41,17.42,17.36,17.37,110400.0,17.2558,17.2657,17.2063,17.2162,110400.0
2008-06-11 13:30:00,17.36,17.38,17.33,17.33,92800.0,17.2063,17.2261,17.1765,17.1765,92800.0
2008-06-11 13:40:00,17.33,17.38,17.32,17.34,92800.0,17.1765,17.2261,17.1666,17.1864,92800.0
2008-06-11 13:50:00,17.34,17.41,17.33,17.41,124000.0,17.1864,17.2558,17.1765,17.2558,124000.0
2008-06-11 14:00:00,17.4,17.46,17.35,17.4,310000.0,17.2459,17.3054,17.1964,17.2459,310000.0
2008-06-11 14:10:00,17.41,17.48,17.4,17.47,146800.0,17.2558,17.3252,17.2459,17.3153,146800.0
2008-06-11 14:20:00,17.47,17.52,17.43,17.43,115600.0,17.3153,17.3648,17.2756,17.2756,115600.0
2008-06-11 14:30:00,17.43,17.45,17.38,17.39,73200.0,17.2756,17.2955,17.2261,17.236,73200.0
2008-06-11 14:40:00,17.38,17.43,17.33,17.38,73600.0,17.2261,17.2756,17.1765,17.2261,73600.0
2008-06-11 14:50:00,17.37,17.47,17.37,17.42,191600.0,17.2162,17.3153,17.2162,17.2657,191600.0
2008-06-11 15:00:00,17.41,17.43,17.36,17.4,132400.0,17.2558,17.2756,17.2063,17.2459,132400.0
2008-06-11 15:10:00,17.4,17.46,17.35,17.35,189200.0,17.2459,17.3054,17.1964,17.1964,189200.0
2008-06-11 15:20:00,17.35,17.41,17.33,17.4,316800.0,17.1964,17.2558,17.1765,17.2459,316800.0
2008-06-11 15:30:00,17.4,17.42,17.32,17.34,227600.0,17.2459,17.2657,17.1666,17.1864,227600.0
2008-06-11 15:40:00,17.34,17.41,17.33,17.37,279200.0,17.1864,17.2558,17.1765,17.2162,279200.0
2008-06-11 15:50:00,17.37,17.4,17.35,17.38,460400.0,17.2162,17.2459,17.1964,17.2261,460400.0
2008-06-12 09:30:00,17.48,17.6,17.43,17.5,101200.0,17.3252,17.4441,17.2756,17.345,101200.0
2008-06-12 09:40:00,17.53,17.59,17.49,17.52,77600.0,17.3748,17.4342,17.3351,17.3648,77600.0
2008-06-12 09:50:00,17.5,17.58,17.48,17.51,182000.0,17.345,17.4243,17.3252,17.3549,182000.0
2008-06-12 10:00:00,17.51,17.56,17.49,17.51,128800.0,17.3549,17.4045,17.3351,17.3549,128800.0
2008-06-12 10:10:00,17.5,17.54,17.49,17.5,75600.0,17.345,17.3847,17.3351,17.345,75600.0
2008-06-12 10:20:00,17.5,17.55,17.5,17.53,127200.0,17.345,17.3946,17.345,17.3748,127200.0
2008-06-12 10:30:00,17.54,17.54,17.5,17.51,181200.0,17.3847,17.3847,17.345,17.3549,181200.0
2008-06-12 10:40:00,17.51,17.53,17.5,17.51,122800.0,17.3549,17.3748,17.345,17.3549,122800.0
2008-06-12 10:50:00,17.51,17.54,17.5,17.51,105600.0,17.3549,17.3847,17.345,17.3549,105600.0
2008-06-12 11:00:00,17.51,17.56,17.51,17.51,80000.0,17.3549,17.4045,17.3549,17.3549,80000.0
2008-06-12 11:10:00,17.52,17.54,17.49,17.5,74000.0,17.3648,17.3847,17.3351,17.345,74000.0
2008-06-12 11:20:00,17.5,17.54,17.5,17.51,71600.0,17.345,17.3847,17.345,17.3549,71600.0
2008-06-12 11:30:00,17.51,17.53,17.5,17.51,93600.0,17.3549,17.3748,17.345,17.3549,93600.0
2008-06-12 11:40:00,17.51,17.53,17.5,17.52,72800.0,17.3549,17.3748,17.345,17.3648,72800.0
2008-06-12 11:50:00,17.52,17.52,17.51,17.51,58800.0,17.3648,17.3648,17.3549,17.3549,58800.0
2008-06-12 12:00:00,17.51,17.53,17.51,17.53,73600.0,17.3549,17.3748,17.3549,17.3748,73600.0
2008-06-12 12:10:00,17.52,17.55,17.5,17.5,161600.0,17.3648,17.3946,17.345,17.345,161600.0
2008-06-12 12:20:00,17.51,17.55,17.5,17.55,138000.0,17.3549,17.3946,17.345,17.3946,138000.0
2008-06-12 12:30:00,17.54,17.57,17.54,17.55,29600.0,17.3847,17.4144,17.3847,17.3946,29600.0
2008-06-12 12:40:00,17.55,17.6,17.54,17.57,83200.0,17.3946,17.4441,17.3847,17.4144,83200.0
2008-06-12 12:50:00,17.57,17.58,17.5,17.51,364800.0,17.4144,17.4243,17.345,17.3549,364800.0
2008-06-12 13:00:00,17.51,17.54,17.5,17.52,49600.0,17.3549,17.3847,17.345,17.3648,49600.0
2008-06-12 13:10:00,17.5,17.51,17.5,17.5,92800.0,17.345,17.3549,17.345,17.345,92800.0
2008-06-12 13:20:00,17.5,17.53,17.5,17.52,83600.0,17.345,17.3748,17.345,17.3648,83600.0
2008-06-12 13:30:00,17.52,17.53,17.5,17.52,56400.0,17.3648,17.3748,17.345,17.3648,56400.0
2008-06-12 13:40:00,17.52,17.55,17.5,17.5,83600.0,17.3648,17.3946,17.345,17.345,83600.0
2008-06-12 13:50:00,17.5,17.52,17.5,17.52,87600.0,17.345,17.3648,17.345,17.3648,87600.0
2008-06-12 14:00:00,17.52,17.53,17.5,17.52,151200.0,17.3648,17.3748,17.345,17.3648,151200.0
2008-06-12 14:10:00,17.53,17.57,17.51,17.57,64000.0,17.3748,17.4144,17.3549,17.4144,64000.0
2008-06-12 14:20:00,17.56,17.57,17.52,17.53,37600.0,17.4045,17.4144,17.3648,17.3748,37600.0
2008-06-12 14:30:00,17.53,17.56,17.52,17.54,60400.0,17.3748,17.4045,17.3648,17.3847,60400.0
2008-06-12 14:40:00,17.53,17.54,17.5,17.52,174800.0,17.3748,17.3847,17.345,17.3648,174800.0
2008-06-12 14:50:00,17.52,17.54,17.51,17.53,193200.0,17.3648,17.3847,17.3549,17.3748,193200.0
2008-06-12 15:00:00,17.54,17.58,17.51,17.54,165200.0,17.3847,17.4243,17.3549,17.3847,165200.0
2008-06-12 15:10:00,17.54,17.57,17.53,17.56,199600.0,17.3847,17.4144,17.3748,17.4045,199600.0
2008-06-12 15:20:00,17.56,17.56,17.43,17.45,276800.0,17.4045,17.4045,17.2756,17.2955,276800.0
2008-06-12 15:30:00,17.43,17.49,17.41,17.47,109600.0,17.2756,17.3351,17.2558,17.3153,109600.0
2008-06-12 15:40:00,17.47,17.56,17.46,17.52,148800.0,17.3153,17.4045,17.3054,17.3648,148800.0
2008-06-12 15:50:00,17.52,17.56,17.49,17.52,215200.0,17.3648,17.4045,17.3351,17.3648,215200.0
2008-06-13 09:30:00,17.97,18.18,17.88,18.15,350800.0,17.8109,18.019,17.7217,17.9893,350800.0
2008-06-13 09:40:00,18.16,18.17,18.0,18.14,170000.0,17.9992,18.0091,17.8406,17.9794,170000.0
2008-06-13 09:50:00,18.15,18.31,18.07,18.26,324000.0,17.9893,18.1479,17.91,18.0983,324000.0
2008-06-13 10:00:00,18.25,18.3,18.12,18.15,268000.0,18.0884,18.1379,17.9595,17.9893,268000.0
2008-06-13 10:10:00,18.15,18.18,18.08,18.16,166800.0,17.9893,18.019,17.9199,17.9992,166800.0
2008-06-13 10:20:00,18.16,18.24,18.11,18.13,356800.0,17.9992,18.0785,17.9496,17.9694,356800.0
2008-06-13 10:30:00,18.13,18.27,18.11,18.24,368400.0,17.9694,18.1082,17.9496,18.0785,368400.0
2008-06-13 10:40:00,18.24,18.29,18.18,18.27,209200.0,18.0785,18.128,18.019,18.1082,209200.0
2008-06-13 10:50:00,18.29,18.3,18.23,18.28,213200.0,18.128,18.1379,18.0686,18.1181,213200.0
2008-06-13 11:00:00,18.28,18.3,18.25,18.28,158800.0,18.1181,18.1379,18.0884,18.1181,158800.0
2008-06-13 11:10:00,18.28,18.29,18.23,18.24,116800.0,18.1181,18.128,18.0686,18.0785,116800.0
2008-06-13 11:20:00,18.24,18.27,18.2,18.25,155600.0,18.0785,18.1082,18.0388,18.0884,155600.0
2008-06-13 11:30:00,18.25,18.26,18.22,18.24,97200.0,18.0884,18.0983,18.0586,18.0785,97200.0
2008-06-13 11:40:00,18.25,18.26,18.23,18.24,76400.0,18.0884,18.0983,18.0686,18.0785,76400.0
2008-06-13 11:50:00,18.25,18.28,18.23,18.24,82800.0,18.0884,18.1181,18.0686,18.0785,82800.0
2008-06-13 12:00:00,18.24,18.29,18.21,18.28,114000.0,18.0785,18.128,18.0487,18.1181,114000.0
2008-06-13 12:10:00,18.29,18.34,18.28,18.33,116400.0,18.128,18.1776,18.1181,18.1677,116400.0
2008-06-13 12:20:00,18.33,18.33,18.31,18.32,54400.0,18.1677,18.1677,18.1479,18.1578,54400.0
2008-06-13 12:30:00,18.33,18.4,18.31,18.31,108800.0,18.1677,18.2371,18.1479,18.1479,108800.0
2008-06-13 12:40:00,18.31,18.34,18.27,18.33,75600.0,18.1479,18.1776,18.1082,18.1677,75600.0
2008-06-13 12:50:00,18.33,18.35,18.3,18.35,72800.0,18.1677,18.1875,18.1379,18.1875,72800.0
2008-06-13 13:00:00,18.35,18.36,18.26,18.27,80800.0,18.1875,18.1974,18.0983,18.1082,80800.0
2008-06-13 13:10:00,18.27,18.36,18.27,18.33,76000.0,18.1082,18.1974,18.1082,18.1677,76000.0
2008-06-13 13:20:00,18.33,18.35,18.29,18.3,84000.0,18.1677,18.1875,18.128,18.1379,84000.0
2008-06-13 13:30:00,18.3,18.3,18.21,18.24,96400.0,18.1379,18.1379,18.0487,18.0785,96400.0
2008-06-13 13:40:00,18.25,18.26,18.16,18.23,93200.0,18.0884,18.0983,17.9992,18.0686,93200.0
2008-06-13 13:50:00,18.21,18.25,18.2,18.24,58400.0,18.0487,18.0884,18.0388,18.0785,58400.0
2008-06-13 14:00:00,18.23,18.24,18.18,18.19,84000.0,18.0686,18.0785,18.019,18.0289,84000.0
2008-06-13 14:10:00,18.19,18.2,18.16,18.2,264400.0,18.0289,18.0388,17.9992,18.0388,264400.0
2008-06-13 14:20:00,18.2,18.2,18.16,18.2,180800.0,18.0388,18.0388,17.9992,18.0388,180800.0
2008-06-13 14:30:00,18.2,18.25,18.18,18.2,125200.0,18.0388,18.0884,18.019,18.0388,125200.0
2008-06-13 14:40:00,18.2,18.25,18.17,18.25,89600.0,18.0388,18.0884,18.0091,18.0884,89600.0
2008-06-13 14:50:00,18.23,18.31,18.21,18.3,61600.0,18.0686,18.1479,18.0487,18.1379,61600.0
2008-06-13 15:00:00,18.3,18.35,18.29,18.31,123200.0,18.1379,18.1875,18.128,18.1479,123200.0
2008-06-13 15:10:00,18.31,18.32,18.26,18.27,125600.0,18.1479,18.1578,18.0983,18.1082,125600.0
2008-06-13 15:20:00,18.26,18.26,18.19,18.2,144400.0,18.0983,18.0983,18.0289,18.0388,144400.0
2008-06-13 15:30:00,18.21,18.23,18.15,18.23,154000.0,18.0487,18.0686,17.9893,18.0686,154000.0
2008-06-13 15:40:00,18.24,18.33,18.23,18.24,364800.0,18.0785,18.1677,18.0686,18.0785,364800.0
2008-06-13 15:50:00,18.25,18.3,18.2,18.2,461200.0,18.0884,18.1379,18.0388,18.0388,461200.0
2008-06-16 09:30:00,18.26,18.31,18.15,18.2,83200.0,18.0983,18.1479,17.9893,18.0388,83200.0
2008-06-16 09:40:00,18.19,18.19,18.01,18.08,149200.0,18.0289,18.0289,17.8505,17.9199,149200.0
2008-06-16 09:50:00,18.07,18.14,18.06,18.11,38400.0,17.91,17.9794,17.9001,17.9496,38400.0
2008-06-16 10:00:00,18.13,18.2,18.1,18.18,52800.0,17.9694,18.0388,17.9397,18.019,52800.0
2008-06-16 10:10:00,18.18,18.25,18.17,18.21,66000.0,18.019,18.0884,18.0091,18.0487,66000.0
2008-06-16 10:20:00,18.21,18.23,18.11,18.18,48000.0,18.0487,18.0686,17.9496,18.019,48000.0
2008-06-16 10:30:00,18.18,18.21,18.11,18.13,70800.0,18.019,18.0487,17.9496,17.9694,70800.0
2008-06-16 10:40:00,18.13,18.2,18.1,18.16,46800.0,17.9694,18.0388,17.9397,17.9992,46800.0
2008-06-16 10:50:00,18.16,18.28,18.15,18.26,68800.0,17.9992,18.1181,17.9893,18.0983,68800.0
2008-06-16 11:00:00,18.27,18.3,18.24,18.26,89200.0,18.1082,18.1379,18.0785,18.0983,89200.0
2008-06-16 11:10:00,18.28,18.37,18.27,18.36,86000.0,18.1181,18.2073,18.1082,18.1974,86000.0
2008-06-16 11:20:00,18.35,18.36,18.25,18.29,70400.0,18.1875,18.1974,18.0884,18.128,70400.0
2008-06-16 11:30:00,18.29,18.3,18.24,18.26,60800.0,18.128,18.1379,18.0785,18.0983,60800.0
2008-06-16 11:40:00,18.27,18.29,18.18,18.19,132800.0,18.1082,18.128,18.019,18.0289,132800.0
2008-06-16 11:50:00,18.19,18.22,18.17,18.17,29600.0,18.0289,18.0586,18.0091,18.0091,29600.0
2008-06-16 12:00:00,18.19,18.19,18.1,18.1,66400.0,18.0289,18.0289,17.9397,17.9397,66400.0
2008-06-16 12:10:00,18.1,18.11,18.08,18.08,56400.0,17.9397,17.9496,17.9199,17.9199,56400.0
2008-06-16 12:20:00,18.07,18.13,18.04,18.13,92400.0,17.91,17.9694,17.8802,17.9694,92400.0
2008-06-16 12:30:00,18.13,18.21,18.11,18.21,44400.0,17.9694,18.0487,17.9496,18.0487,44400.0
2008-06-16 12:40:00,18.19,18.21,18.18,18.21,26400.0,18.0289,18.0487,18.019,18.0487,26400.0
2008-06-16 12:50:00,18.21,18.28,18.21,18.24,54800.0,18.0487,18.1181,18.0487,18.0785,54800.0
2008-06-16 13:00:00,18.24,18.24,18.18,18.18,20000.0,18.0785,18.0785,18.019,18.019,20000.0
2008-06-16 13:10:00,18.18,18.23,18.17,18.23,44800.0,18.019,18.0686,18.0091,18.0686,44800.0
2008-06-16 13:20:00,18.22,18.24,18.17,18.18,62800.0,18.0586,18.0785,18.0091,18.019,62800.0
2008-06-16 13:30:00,18.2,18.24,18.18,18.23,98400.0,18.0388,18.0785,18.019,18.0686,98400.0
2008-06-16 13:40:00,18.24,18.24,18.2,18.2,46400.0,18.0785,18.0785,18.0388,18.0388,46400.0
2008-06-16 13:50:00,18.21,18.23,18.21,18.22,27200.0,18.0487,18.0686,18.0487,18.0586,27200.0
2008-06-16 14:00:00,18.23,18.25,18.22,18.22,38400.0,18.0686,18.0884,18.0586,18.0586,38400.0
2008-06-16 14:10:00,18.22,18.25,18.2,18.21,52400.0,18.0586,18.0884,18.0388,18.0487,52400.0
2008-06-16 14:20:00,18.23,18.25,18.2,18.22,44000.0,18.0686,18.0884,18.0388,18.0586,44000.0
2008-06-16 14:30:00,18.22,18.25,18.22,18.25,14400.0,18.0586,18.0884,18.0586,18.0884,14400.0
2008-06-16 14:40:00,18.24,18.27,18.23,18.24,114000.0,18.0785,18.1082,18.0686,18.0785,114000.0
2008-06-16 14:50:00,18.25,18.3,18.24,18.3,127600.0,18.0884,18.1379,18.0785,18.1379,127600.0
2008-06-16 15:00:00,18.3,18.31,18.27,18.27,80800.0,18.1379,18.1479,18.1082,18.1082,80800.0
2008-06-16 15:10:00,18.27,18.27,18.23,18.27,68400.0,18.1082,18.1082,18.0686,18.1082,68400.0
2008-06-16 15:20:00,18.27,18.3,18.22,18.23,85200.0,18.1082,18.1379,18.0586,18.0686,85200.0
2008-06-16 15:30:00,18.24,18.27,18.22,18.23,64800.0,18.0785,18.1082,18.0586,18.0686,64800.0
2008-06-16 15:40:00,18.24,18.25,18.18,18.21,75600.0,18.0785,18.0884,18.019,18.0487,75600.0
2008-06-16 15:50:00,18.22,18.24,18.13,18.18,270400.0,18.0586,18.0785,17.9694,18.019,270400.0
2008-06-17 09:30:00,18.21,18.32,18.1,18.24,160000.0,18.0487,18.1578,17.9397,18.0785,160000.0
2008-06-17 09:40:00,18.27,18.34,18.17,18.29,70000.0,18.1082,18.1776,18.0091,18.128,70000.0
2008-06-17 09:50:00,18.26,18.35,18.26,18.33,68400.0,18.0983,18.1875,18.0983,18.1677,68400.0
2008-06-17 10:00:00,18.33,18.34,18.23,18.24,56000.0,18.1677,18.1776,18.0686,18.0785,56000.0
2008-06-17 10:10:00,18.23,18.29,18.2,18.27,45200.0,18.0686,18.128,18.0388,18.1082,45200.0
2008-06-17 10:20:00,18.27,18.28,18.13,18.17,33200.0,18.1082,18.1181,17.9694,18.0091,33200.0
2008-06-17 10:30:00,18.17,18.23,18.14,18.22,76400.0,18.0091,18.0686,17.9794,18.0586,76400.0
2008-06-17 10:40:00,18.22,18.22,18.14,18.15,46800.0,18.0586,18.0586,17.9794,17.9893,46800.0
2008-06-17 10:50:00,18.17,18.18,18.13,18.18,40400.0,18.0091,18.019,17.9694,18.019,40400.0
2008-06-17 11:00:00,18.18,18.18,18.14,18.16,57600.0,18.019,18.019,17.9794,17.9992,57600.0
2008-06-17 11:10:00,18.17,18.18,18.09,18.11,64800.0,18.0091,18.019,17.9298,17.9496,64800.0
2008-06-17 11:20:00,18.13,18.15,17.93,17.96,221200.0,17.9694,17.9893,17.7712,17.801,221200.0
2008-06-17 11:30:00,17.95,17.96,17.9,17.92,138800.0,17.791,17.801,17.7415,17.7613,138800.0
2008-06-17 11:40:00,17.93,17.95,17.91,17.93,60400.0,17.7712,17.791,17.7514,17.7712,60400.0
2008-06-17 11:50:00,17.93,17.96,17.9,17.93,168400.0,17.7712,17.801,17.7415,17.7712,168400.0
2008-06-17 12:00:00,17.92,18.05,17.92,18.04,57600.0,17.7613,17.8902,17.7613,17.8802,57600.0
2008-06-17 12:10:00,18.04,18.08,18.03,18.06,52800.0,17.8802,17.9199,17.8703,17.9001,52800.0
2008-06-17 12:20:00,18.06,18.11,18.02,18.06,56800.0,17.9001,17.9496,17.8604,17.9001,56800.0
2008-06-17 12:30:00,18.06,18.1,18.0,18.0,35600.0,17.9001,17.9397,17.8406,17.8406,35600.0
2008-06-17 12:40:00,18.0,18.07,18.0,18.04,22800.0,17.8406,17.91,17.8406,17.8802,22800.0
2008-06-17 12:50:00,18.04,18.06,18.01,18.02,23600.0,17.8802,17.9001,17.8505,17.8604,23600.0
2008-06-17 13:00:00,18.01,18.09,17.99,18.08,47600.0,17.8505,17.9298,17.8307,17.9199,47600.0
2008-06-17 13:10:00,18.09,18.1,18.06,18.06,37200.0,17.9298,17.9397,17.9001,17.9001,37200.0
2008-06-17 13:20:00,18.06,18.08,18.02,18.07,54800.0,17.9001,17.9199,17.8604,17.91,54800.0
2008-06-17 13:30:00,18.06,18.13,18.05,18.09,26800.0,17.9001,17.9694,17.8902,17.9298,26800.0
2008-06-17 13:40:00,18.09,18.1,18.06,18.09,14800.0,17.9298,17.9397,17.9001,17.9298,14800.0
2008-06-17 13:50:00,18.09,18.09,18.05,18.07,31200.0,17.9298,17.9298,17.8902,17.91,31200.0
2008-06-17 14:00:00,18.08,18.11,18.06,18.06,30000.0,17.9199,17.9496,17.9001,17.9001,30000.0
2008-06-17 14:10:00,18.06,18.12,18.06,18.12,55600.0,17.9001,17.9595,17.9001,17.9595,55600.0
2008-06-17 14:20:00,18.12,18.13,18.08,18.09,46800.0,17.9595,17.9694,17.9199,17.9298,46800.0
2008-06-17 14:30:00,18.09,18.12,18.08,18.08,102800.0,17.9298,17.9595,17.9199,17.9199,102800.0
2008-06-17 14:40:00,18.09,18.18,18.09,18.16,93600.0,17.9298,18.019,17.9298,17.9992,93600.0
2008-06-17 14:50:00,18.14,18.18,18.12,18.14,70000.0,17.9794,18.019,17.9595,17.9794,70000.0
2008-06-17 15:00:00,18.14,18.17,18.11,18.13,116400.0,17.9794,18.0091,17.9496,17.9694,116400.0
2008-06-17 15:10:00,18.14,18.16,18.11,18.13,82400.0,17.9794,17.9992,17.9496,17.9694,82400.0
2008-06-17 15:20:00,18.12,18.13,18.05,18.07,77600.0,17.9595,17.9694,17.8902,17.91,77600.0
2008-06-17 15:30:00,18.07,18.1,18.0,18.03,99200.0,17.91,17.9397,17.8406,17.8703,99200.0
2008-06-17 15:40:00,18.03,18.05,17.96,18.03,124800.0,17.8703,17.8902,17.801,17.8703,124800.0
2008-06-17 15:50:00,18.03,18.04,17.98,18.01,106800.0,17.8703,17.8802,17.8208,17.8505,106800.0
2008-06-18 09:30:00,17.99,18.13,17.93,18.13,133200.0,17.8307,17.9694,17.7712,17.9694,133200.0
2008-06-18 09:40:00,18.12,18.21,18.04,18.19,114800.0,17.9595,18.0487,17.8802,18.0289,114800.0
2008-06-18 09:50:00,18.18,18.19,17.97,17.98,111600.0,18.019,18.0289,17.8109,17.8208,111600.0
2008-06-18 10:00:00,17.97,18.09,17.95,18.09,55600.0,17.8109,17.9298,17.791,17.9298,55600.0
2008-06-18 10:10:00,18.09,18.15,18.07,18.11,249200.0,17.9298,17.9893,17.91,17.9496,249200.0
2008-06-18 10:20:00,18.11,18.12,18.02,18.02,42800.0,17.9496,17.9595,17.8604,17.8604,42800.0
2008-06-18 10:30:00,18.01,18.03,17.89,17.92,86000.0,17.8505,17.8703,17.7316,17.7613,86000.0
2008-06-18 10:40:00,17.9,17.91,17.84,17.86,118400.0,17.7415,17.7514,17.682,17.7018,118400.0
2008-06-18 10:50:00,17.86,17.86,17.65,17.67,152400.0,17.7018,17.7018,17.4937,17.5135,152400.0
2008-06-18 11:00:00,17.67,17.77,17.64,17.76,118800.0,17.5135,17.6126,17.4838,17.6027,118800.0
2008-06-18 11:10:00,17.75,17.78,17.73,17.73,69600.0,17.5928,17.6225,17.573,17.573,69600.0
2008-06-18 11:20:00,17.73,17.75,17.7,17.75,51600.0,17.573,17.5928,17.5433,17.5928,51600.0
2008-06-18 11:30:00,17.74,17.75,17.74,17.75,114400.0,17.5829,17.5928,17.5829,17.5928,114400.0
2008-06-18 11:40:00,17.75,17.79,17.73,17.79,77200.0,17.5928,17.6325,17.573,17.6325,77200.0
2008-06-18 11:50:00,17.79,17.89,17.79,17.85,48000.0,17.6325,17.7316,17.6325,17.6919,48000.0
2008-06-18 12:00:00,17.86,17.91,17.85,17.89,29200.0,17.7018,17.7514,17.6919,17.7316,29200.0
2008-06-18 12:10:00,17.89,17.96,17.89,17.93,32000.0,17.7316,17.801,17.7316,17.7712,32000.0
2008-06-18 12:20:00,17.92,17.92,17.85,17.85,27600.0,17.7613,17.7613,17.6919,17.6919,27600.0
2008-06-18 12:30:00,17.85,17.91,17.85,17.89,33200.0,17.6919,17.7514,17.6919,17.7316,33200.0
2008-06-18 12:40:00,17.89,17.89,17.79,17.8,58800.0,17.7316,17.7316,17.6325,17.6424,58800.0
2008-06-18 12:50:00,17.81,17.84,17.76,17.81,46000.0,17.6523,17.682,17.6027,17.6523,46000.0
2008-06-18 13:00:00,17.82,17.84,17.79,17.81,74800.0,17.6622,17.682,17.6325,17.6523,74800.0
2008-06-18 13:10:00,17.81,17.83,17.78,17.83,48000.0,17.6523,17.6721,17.6225,17.6721,48000.0
2008-06-18 13:20:00,17.82,17.87,17.82,17.86,30400.0,17.6622,17.7117,17.6622,17.7018,30400.0
2008-06-18 13:30:00,17.84,17.85,17.81,17.81,43600.0,17.682,17.6919,17.6523,17.6523,43600.0
2008-06-18 13:40:00,17.82,17.9,17.81,17.86,38400.0,17.6622,17.7415,17.6523,17.7018,38400.0
2008-06-18 13:50:00,17.87,17.91,17.86,17.9,26800.0,17.7117,17.7514,17.7018,17.7415,26800.0
2008-06-18 14:00:00,17.9,17.97,17.89,17.93,66400.0,17.7415,17.8109,17.7316,17.7712,66400.0
2008-06-18 14:10:00,17.94,17.94,17.88,17.91,70000.0,17.7811,17.7811,17.7217,17.7514,70000.0
2008-06-18 14:20:00,17.92,17.92,17.81,17.83,40400.0,17.7613,17.7613,17.6523,17.6721,40400.0
2008-06-18 14:30:00,17.83,17.85,17.81,17.83,98800.0,17.6721,17.6919,17.6523,17.6721,98800.0
2008-06-18 14:40:00,17.84,17.85,17.77,17.8,96400.0,17.682,17.6919,17.6126,17.6424,96400.0
2008-06-18 14:50:00,17.78,17.82,17.78,17.79,68000.0,17.6225,17.6622,17.6225,17.6325,68000.0
2008-06-18 15:00:00,17.8,17.83,17.75,17.82,119600.0,17.6424,17.6721,17.5928,17.6622,119600.0
2008-06-18 15:10:00,17.83,17.84,17.78,17.84,172800.0,17.6721,17.682,17.6225,17.682,172800.0
2008-06-18 15:20:00,17.85,17.86,17.81,17.83,121600.0,17.6919,17.7018,17.6523,17.6721,121600.0
2008-06-18 15:30:00,17.83,17.86,17.82,17.83,178400.0,17.6721,17.7018,17.6622,17.6721,178400.0
2008-06-18 15:40:00,17.84,17.86,17.75,17.78,188000.0,17.682,17.7018,17.5928,17.6225,188000.0
2008-06-18 15:50:00,17.79,17.8,17.7,17.74,350400.0,17.6325,17.6424,17.5433,17.5829,350400.0
2008-06-19 09:30:00,17.74,17.99,17.71,17.9,153600.0,17.5829,17.8307,17.5532,17.7415,153600.0
2008-06-19 09:40:00,17.88,17.94,17.84,17.9,95600.0,17.7217,17.7811,17.682,17.7415,95600.0
2008-06-19 09:50:00,17.91,17.93,17.85,17.9,201200.0,17.7514,17.7712,17.6919,17.7415,201200.0
2008-06-19 10:00:00,17.89,17.91,17.85,17.89,156000.0,17.7316,17.7514,17.6919,17.7316,156000.0
2008-06-19 10:10:00,17.89,17.96,17.84,17.85,95200.0,17.7316,17.801,17.682,17.6919,95200.0
2008-06-19 10:20:00,17.85,17.97,17.84,17.93,82000.0,17.6919,17.8109,17.682,17.7712,82000.0
2008-06-19 10:30:00,17.94,18.0,17.93,18.0,66000.0,17.7811,17.8406,17.7712,17.8406,66000.0
2008-06-19 10:40:00,17.98,18.02,17.95,18.02,65600.0,17.8208,17.8604,17.791,17.8604,65600.0
2008-06-19 10:50:00,18.01,18.1,18.01,18.09,206800.0,17.8505,17.9397,17.8505,17.9298,206800.0
2008-06-19 11:00:00,18.09,18.15,18.08,18.1,317600.0,17.9298,17.9893,17.9199,17.9397,317600.0
2008-06-19 11:10:00,18.1,18.14,18.08,18.11,145600.0,17.9397,17.9794,17.9199,17.9496,145600.0
2008-06-19 11:20:00,18.1,18.14,18.08,18.14,112000.0,17.9397,17.9794,17.9199,17.9794,112000.0
2008-06-19 11:30:00,18.13,18.27,18.11,18.25,182400.0,17.9694,18.1082,17.9496,18.0884,182400.0
2008-06-19 11:40:00,18.25,18.25,18.19,18.22,71600.0,18.0884,18.0884,18.0289,18.0586,71600.0
2008-06-19 11:50:00,18.22,18.33,18.2,18.32,140800.0,18.0586,18.1677,18.0388,18.1578,140800.0
2008-06-19 12:00:00,18.33,18.38,18.33,18.38,176400.0,18.1677,18.2172,18.1677,18.2172,176400.0
2008-06-19 12:10:00,18.39,18.49,18.38,18.44,184400.0,18.2271,18.3263,18.2172,18.2767,184400.0
2008-06-19 12:20:00,18.42,18.47,18.42,18.43,112800.0,18.2569,18.3064,18.2569,18.2668,112800.0
2008-06-19 12:30:00,18.45,18.51,18.43,18.47,159600.0,18.2866,18.3461,18.2668,18.3064,159600.0
2008-06-19 12:40:00,18.47,18.5,18.47,18.49,88800.0,18.3064,18.3362,18.3064,18.3263,88800.0
2008-06-19 12:50:00,18.49,18.49,18.45,18.47,88400.0,18.3263,18.3263,18.2866,18.3064,88400.0
2008-06-19 13:00:00,18.46,18.48,18.46,18.48,76400.0,18.2965,18.3163,18.2965,18.3163,76400.0
2008-06-19 13:10:00,18.48,18.5,18.47,18.49,65600.0,18.3163,18.3362,18.3064,18.3263,65600.0
2008-06-19 13:20:00,18.5,18.54,18.48,18.53,141200.0,18.3362,18.3758,18.3163,18.3659,141200.0
2008-06-19 13:30:00,18.52,18.6,18.5,18.59,218000.0,18.356,18.4353,18.3362,18.4254,218000.0
2008-06-19 13:40:00,18.6,18.62,18.56,18.6,349600.0,18.4353,18.4551,18.3956,18.4353,349600.0
2008-06-19 13:50:00,18.6,18.66,18.6,18.63,195600.0,18.4353,18.4948,18.4353,18.465,195600.0
2008-06-19 14:00:00,18.63,18.63,18.52,18.54,608400.0,18.465,18.465,18.356,18.3758,608400.0
2008-06-19 14:10:00,18.54,18.62,18.54,18.61,100400.0,18.3758,18.4551,18.3758,18.4452,100400.0
2008-06-19 14:20:00,18.61,18.63,18.56,18.61,103200.0,18.4452,18.465,18.3956,18.4452,103200.0
2008-06-19 14:30:00,18.61,18.7,18.61,18.67,124400.0,18.4452,18.5344,18.4452,18.5047,124400.0
2008-06-19 14:40:00,18.67,18.75,18.66,18.7,164400.0,18.5047,18.584,18.4948,18.5344,164400.0
2008-06-19 14:50:00,18.71,18.74,18.7,18.73,114000.0,18.5443,18.574,18.5344,18.5641,114000.0
2008-06-19 15:00:00,18.73,18.77,18.67,18.68,400000.0,18.5641,18.6038,18.5047,18.5146,400000.0
2008-06-19 15:10:00,18.68,18.7,18.62,18.67,127200.0,18.5146,18.5344,18.4551,18.5047,127200.0
2008-06-19 15:20:00,18.67,18.68,18.61,18.66,192000.0,18.5047,18.5146,18.4452,18.4948,192000.0
2008-06-19 15:30:00,18.65,18.65,18.57,18.58,225200.0,18.4848,18.4848,18.4055,18.4155,225200.0
2008-06-19 15:40:00,18.58,18.59,18.44,18.45,460000.0,18.4155,18.4254,18.2767,18.2866,460000.0
2008-06-19 15:50:00,18.46,18.47,18.36,18.39,498800.0,18.2965,18.3064,18.1974,18.2271,498800.0
2008-06-20 09:30:00,18.38,18.5,18.2,18.46,328000.0,18.2172,18.3362,18.0388,18.2965,328000.0
2008-06-20 09:40:00,18.47,18.7,18.46,18.59,298400.0,18.3064,18.5344,18.2965,18.4254,298400.0
2008-06-20 09:50:00,18.58,18.63,18.47,18.47,151600.0,18.4155,18.465,18.3064,18.3064,151600.0
2008-06-20 10:00:00,18.47,18.48,18.23,18.33,182000.0,18.3064,18.3163,18.0686,18.1677,182000.0
2008-06-20 10:10:00,18.34,18.37,18.16,18.18,188400.0,18.1776,18.2073,17.9992,18.019,188400.0
2008-06-20 10:20:00,18.17,18.19,18.09,18.19,207600.0,18.0091,18.0289,17.9298,18.0289,207600.0
2008-06-20 10:30:00,18.19,18.27,18.14,18.15,148800.0,18.0289,18.1082,17.9794,17.9893,148800.0
2008-06-20 10:40:00,18.15,18.22,18.14,18.21,94000.0,17.9893,18.0586,17.9794,18.0487,94000.0
2008-06-20 10:50:00,18.21,18.22,18.18,18.19,38000.0,18.0487,18.0586,18.019,18.0289,38000.0
2008-06-20 11:00:00,18.19,18.2,18.14,18.18,126800.0,18.0289,18.0388,17.9794,18.019,126800.0
2008-06-20 11:10:00,18.18,18.18,18.14,18.15,80800.0,18.019,18.019,17.9794,17.9893,80800.0
2008-06-20 11:20:00,18.16,18.18,18.14,18.18,254000.0,17.9992,18.019,17.9794,18.019,254000.0
2008-06-20 11:30:00,18.18,18.19,18.17,18.19,22800.0,18.019,18.0289,18.0091,18.0289,22800.0
2008-06-20 11:40:00,18.19,18.23,18.17,18.2,62800.0,18.0289,18.0686,18.0091,18.0388,62800.0
2008-06-20 11:50:00,18.2,18.22,18.18,18.2,37600.0,18.0388,18.0586,18.019,18.0388,37600.0
2008-06-20 12:00:00,18.21,18.22,18.18,18.19,30800.0,18.0487,18.0586,18.019,18.0289,30800.0
2008-06-20 12:10:00,18.19,18.22,18.19,18.22,23200.0,18.0289,18.0586,18.0289,18.0586,23200.0
2008-06-20 12:20:00,18.22,18.22,18.19,18.21,48800.0,18.0586,18.0586,18.0289,18.0487,48800.0
2008-06-20 12:30:00,18.21,18.25,18.21,18.24,30400.0,18.0487,18.0884,18.0487,18.0785,30400.0
2008-06-20 12:40:00,18.22,18.24,18.2,18.22,22000.0,18.0586,18.0785,18.0388,18.0586,22000.0
2008-06-20 12:50:00,18.21,18.27,18.21,18.26,32800.0,18.0487,18.1082,18.0487,18.0983,32800.0
2008-06-20 13:00:00,18.26,18.26,18.22,18.24,37600.0,18.0983,18.0983,18.0586,18.0785,37600.0
2008-06-20 13:10:00,18.25,18.29,18.25,18.26,44400.0,18.0884,18.128,18.0884,18.0983,44400.0
2008-06-20 13:20:00,18.25,18.25,18.18,18.21,90000.0,18.0884,18.0884,18.019,18.0487,90000.0
2008-06-20 13:30:00,18.21,18.21,18.17,18.2,299600.0,18.0487,18.0487,18.0091,18.0388,299600.0
2008-06-20 13:40:00,18.19,18.22,18.19,18.22,35600.0,18.0289,18.0586,18.0289,18.0586,35600.0
2008-06-20 13:50:00,18.21,18.25,18.2,18.2,64800.0,18.0487,18.0884,18.0388,18.0388,64800.0
2008-06-20 14:00:00,18.2,18.21,18.18,18.19,61200.0,18.0388,18.0487,18.019,18.0289,61200.0
2008-06-20 14:10:00,18.2,18.2,18.14,18.14,84800.0,18.0388,18.0388,17.9794,17.9794,84800.0
2008-06-20 14:20:00,18.15,18.15,18.11,18.13,94000.0,17.9893,17.9893,17.9496,17.9694,94000.0
2008-06-20 14:30:00,18.13,18.16,18.12,18.14,40800.0,17.9694,17.9992,17.9595,17.9794,40800.0
2008-06-20 14:40:00,18.14,18.16,18.11,18.15,110800.0,17.9794,17.9992,17.9496,17.9893,110800.0
2008-06-20 14:50:00,18.15,18.15,18.11,18.12,57600.0,17.9893,17.9893,17.9496,17.9595,57600.0
2008-06-20 15:00:00,18.12,18.13,18.09,18.13,98800.0,17.9595,17.9694,17.9298,17.9694,98800.0
2008-06-20 15:10:00,18.13,18.13,18.04,18.06,106800.0,17.9694,17.9694,17.8802,17.9001,106800.0
2008-06-20 15:20:00,18.06,18.15,18.06,18.13,111200.0,17.9001,17.9893,17.9001,17.9694,111200.0
2008-06-20 15:30:00,18.14,18.15,18.08,18.13,212000.0,17.9794,17.9893,17.9199,17.9694,212000.0
2008-06-20 15:40:00,18.13,18.25,18.12,18.25,225600.0,17.9694,18.0884,17.9595,18.0884,225600.0
2008-06-20 15:50:00,18.24,18.29,18.23,18.28,406000.0,18.0785,18.128,18.0686,18.1181,406000.0
2008-06-23 09:30:00,18.33,18.33,18.16,18.25,174400.0,18.1677,18.1677,17.9992,18.0884,174400.0
2008-06-23 09:40:00,18.24,18.3,18.23,18.28,134400.0,18.0785,18.1379,18.0686,18.1181,134400.0
2008-06-23 09:50:00,18.28,18.32,18.27,18.31,94400.0,18.1181,18.1578,18.1082,18.1479,94400.0
2008-06-23 10:00:00,18.29,18.29,18.21,18.24,102800.0,18.128,18.128,18.0487,18.0785,102800.0
2008-06-23 10:10:00,18.24,18.29,18.21,18.26,69200.0,18.0785,18.128,18.0487,18.0983,69200.0
2008-06-23 10:20:00,18.26,18.31,18.24,18.25,86400.0,18.0983,18.1479,18.0785,18.0884,86400.0
2008-06-23 10:30:00,18.27,18.38,18.27,18.35,155200.0,18.1082,18.2172,18.1082,18.1875,155200.0
2008-06-23 10:40:00,18.35,18.37,18.31,18.32,94400.0,18.1875,18.2073,18.1479,18.1578,94400.0
2008-06-23 10:50:00,18.32,18.34,18.29,18.34,94000.0,18.1578,18.1776,18.128,18.1776,94000.0
2008-06-23 11:00:00,18.35,18.36,18.32,18.34,76400.0,18.1875,18.1974,18.1578,18.1776,76400.0
2008-06-23 11:10:00,18.35,18.36,18.32,18.35,102800.0,18.1875,18.1974,18.1578,18.1875,102800.0
2008-06-23 11:20:00,18.35,18.36,18.25,18.26,104800.0,18.1875,18.1974,18.0884,18.0983,104800.0
2008-06-23 11:30:00,18.26,18.3,18.25,18.28,100000.0,18.0983,18.1379,18.0884,18.1181,100000.0
2008-06-23 11:40:00,18.28,18.29,18.25,18.28,73200.0,18.1181,18.128,18.0884,18.1181,73200.0
2008-06-23 11:50:00,18.27,18.32,18.27,18.31,61200.0,18.1082,18.1578,18.1082,18.1479,61200.0
2008-06-23 12:00:00,18.31,18.36,18.31,18.34,67200.0,18.1479,18.1974,18.1479,18.1776,67200.0
2008-06-23 12:10:00,18.34,18.36,18.31,18.35,150400.0,18.1776,18.1974,18.1479,18.1875,150400.0
2008-06-23 12:20:00,18.36,18.38,18.33,18.36,91200.0,18.1974,18.2172,18.1677,18.1974,91200.0
2008-06-23 12:30:00,18.37,18.38,18.35,18.37,55200.0,18.2073,18.2172,18.1875,18.2073,55200.0
2008-06-23 12:40:00,18.37,18.37,18.35,18.37,33600.0,18.2073,18.2073,18.1875,18.2073,33600.0
2008-06-23 12:50:00,18.37,18.55,18.36,18.47,273600.0,18.2073,18.3857,18.1974,18.3064,273600.0
2008-06-23 13:00:00,18.47,18.5,18.47,18.47,89200.0,18.3064,18.3362,18.3064,18.3064,89200.0
2008-06-23 13:10:00,18.48,18.49,18.45,18.46,69600.0,18.3163,18.3263,18.2866,18.2965,69600.0
2008-06-23 13:20:00,18.46,18.52,18.46,18.52,90400.0,18.2965,18.356,18.2965,18.356,90400.0
2008-06-23 13:30:00,18.52,18.6,18.51,18.55,145600.0,18.356,18.4353,18.3461,18.3857,145600.0
2008-06-23 13:40:00,18.55,18.63,18.54,18.63,45600.0,18.3857,18.465,18.3758,18.465,45600.0
2008-06-23 13:50:00,18.61,18.61,18.57,18.61,60800.0,18.4452,18.4452,18.4055,18.4452,60800.0
2008-06-23 14:00:00,18.62,18.62,18.6,18.61,70000.0,18.4551,18.4551,18.4353,18.4452,70000.0
2008-06-23 14:10:00,18.61,18.61,18.57,18.59,74000.0,18.4452,18.4452,18.4055,18.4254,74000.0
2008-06-23 14:20:00,18.6,18.61,18.54,18.58,197200.0,18.4353,18.4452,18.3758,18.4155,197200.0
2008-06-23 14:30:00,18.58,18.65,18.57,18.65,210400.0,18.4155,18.4848,18.4055,18.4848,210400.0
2008-06-23 14:40:00,18.65,18.8,18.65,18.75,370000.0,18.4848,18.6335,18.4848,18.584,370000.0
2008-06-23 14:50:00,18.76,18.76,18.68,18.7,257600.0,18.5939,18.5939,18.5146,18.5344,257600.0
2008-06-23 15:00:00,18.7,18.7,18.65,18.68,147600.0,18.5344,18.5344,18.4848,18.5146,147600.0
2008-06-23 15:10:00,18.68,18.71,18.64,18.64,246000.0,18.5146,18.5443,18.4749,18.4749,246000.0
2008-06-23 15:20:00,18.64,18.71,18.64,18.7,139600.0,18.4749,18.5443,18.4749,18.5344,139600.0
2008-06-23 15:30:00,18.69,18.71,18.64,18.64,204800.0,18.5245,18.5443,18.4749,18.4749,204800.0
2008-06-23 15:40:00,18.65,18.65,18.6,18.62,200800.0,18.4848,18.4848,18.4353,18.4551,200800.0
2008-06-23 15:50:00,18.61,18.64,18.57,18.62,350000.0,18.4452,18.4749,18.4055,18.4551,350000.0
2008-06-24 09:30:00,18.59,18.59,18.41,18.45,154400.0,18.4254,18.4254,18.247,18.2866,154400.0
2008-06-24 09:40:00,18.45,18.48,18.14,18.24,584800.0,18.2866,18.3163,17.9794,18.0785,584800.0
2008-06-24 09:50:00,18.24,18.24,18.15,18.19,143600.0,18.0785,18.0785,17.9893,18.0289,143600.0
2008-06-24 10:00:00,18.18,18.19,18.05,18.08,178000.0,18.019,18.0289,17.8902,17.9199,178000.0
2008-06-24 10:10:00,18.09,18.11,18.04,18.08,175200.0,17.9298,17.9496,17.8802,17.9199,175200.0
2008-06-24 10:20:00,18.09,18.1,18.0,18.0,133600.0,17.9298,17.9397,17.8406,17.8406,133600.0
2008-06-24 10:30:00,18.02,18.03,17.97,17.98,96800.0,17.8604,17.8703,17.8109,17.8208,96800.0
2008-06-24 10:40:00,17.98,18.04,17.88,18.02,242400.0,17.8208,17.8802,17.7217,17.8604,242400.0
2008-06-24 10:50:00,18.02,18.1,18.02,18.1,165600.0,17.8604,17.9397,17.8604,17.9397,165600.0
2008-06-24 11:00:00,18.1,18.15,18.08,18.15,155200.0,17.9397,17.9893,17.9199,17.9893,155200.0
2008-06-24 11:10:00,18.15,18.25,18.13,18.24,126800.0,17.9893,18.0884,17.9694,18.0785,126800.0
2008-06-24 11:20:00,18.25,18.32,18.25,18.25,200400.0,18.0884,18.1578,18.0884,18.0884,200400.0
2008-06-24 11:30:00,18.27,18.27,18.18,18.22,115200.0,18.1082,18.1082,18.019,18.0586,115200.0
2008-06-24 11:40:00,18.21,18.23,18.17,18.2,66400.0,18.0487,18.0686,18.0091,18.0388,66400.0
2008-06-24 11:50:00,18.2,18.25,18.18,18.18,216400.0,18.0388,18.0884,18.019,18.019,216400.0
2008-06-24 12:00:00,18.18,18.2,18.15,18.16,111200.0,18.019,18.0388,17.9893,17.9992,111200.0
2008-06-24 12:10:00,18.17,18.17,18.08,18.08,158400.0,18.0091,18.0091,17.9199,17.9199,158400.0
2008-06-24 12:20:00,18.07,18.07,17.99,18.03,498400.0,17.91,17.91,17.8307,17.8703,498400.0
2008-06-24 12:30:00,18.03,18.07,18.0,18.05,165600.0,17.8703,17.91,17.8406,17.8902,165600.0
2008-06-24 12:40:00,18.06,18.09,18.02,18.07,147600.0,17.9001,17.9298,17.8604,17.91,147600.0
2008-06-24 12:50:00,18.06,18.07,17.99,17.99,192000.0,17.9001,17.91,17.8307,17.8307,192000.0
2008-06-24 13:00:00,17.99,18.0,17.97,17.99,102000.0,17.8307,17.8406,17.8109,17.8307,102000.0
2008-06-24 13:10:00,18.0,18.02,17.99,18.0,132800.0,17.8406,17.8604,17.8307,17.8406,132800.0
2008-06-24 13:20:00,18.0,18.03,17.99,17.99,135600.0,17.8406,17.8703,17.8307,17.8307,135600.0
2008-06-24 13:30:00,18.0,18.0,17.97,18.0,97600.0,17.8406,17.8406,17.8109,17.8406,97600.0
2008-06-24 13:40:00,18.02,18.02,17.98,18.0,114400.0,17.8604,17.8604,17.8208,17.8406,114400.0
2008-06-24 13:50:00,18.0,18.01,17.99,18.0,218400.0,17.8406,17.8505,17.8307,17.8406,218400.0
2008-06-24 14:00:00,18.0,18.01,17.99,17.99,253200.0,17.8406,17.8505,17.8307,17.8307,253200.0
2008-06-24 14:10:00,17.99,18.0,17.98,17.99,120000.0,17.8307,17.8406,17.8208,17.8307,120000.0
2008-06-24 14:20:00,17.99,17.99,17.94,17.97,102000.0,17.8307,17.8307,17.7811,17.8109,102000.0
2008-06-24 14:30:00,17.97,18.0,17.96,17.98,104400.0,17.8109,17.8406,17.801,17.8208,104400.0
2008-06-24 14:40:00,17.98,18.1,17.9,17.94,982000.0,17.8208,17.9397,17.7415,17.7811,982000.0
2008-06-24 14:50:00,17.94,17.94,17.83,17.86,462800.0,17.7811,17.7811,17.6721,17.7018,462800.0
2008-06-24 15:00:00,17.86,17.9,17.83,17.84,330800.0,17.7018,17.7415,17.6721,17.682,330800.0
2008-06-24 15:10:00,17.84,17.87,17.67,17.68,333200.0,17.682,17.7117,17.5135,17.5234,333200.0
2008-06-24 15:20:00,17.68,17.73,17.65,17.7,250000.0,17.5234,17.573,17.4937,17.5433,250000.0
2008-06-24 15:30:00,17.71,17.74,17.68,17.72,243200.0,17.5532,17.5829,17.5234,17.5631,243200.0
2008-06-24 15:40:00,17.72,17.75,17.71,17.73,264800.0,17.5631,17.5928,17.5532,17.573,264800.0
2008-06-24 15:50:00,17.72,17.73,17.67,17.69,458400.0,17.5631,17.573,17.5135,17.5333,458400.0
2008-06-25 09:30:00,17.84,17.84,17.53,17.56,315200.0,17.682,17.682,17.3748,17.4045,315200.0
2008-06-25 09:40:00,17.57,17.67,17.55,17.67,289600.0,17.4144,17.5135,17.3946,17.5135,289600.0
2008-06-25 09:50:00,17.66,17.68,17.62,17.66,230800.0,17.5036,17.5234,17.464,17.5036,230800.0
2008-06-25 10:00:00,17.64,17.75,17.63,17.64,200800.0,17.4838,17.5928,17.4739,17.4838,200800.0
2008-06-25 10:10:00,17.63,17.65,17.6,17.64,179600.0,17.4739,17.4937,17.4441,17.4838,179600.0
2008-06-25 10:20:00,17.64,17.67,17.63,17.65,146400.0,17.4838,17.5135,17.4739,17.4937,146400.0
2008-06-25 10:30:00,17.64,17.66,17.62,17.65,280800.0,17.4838,17.5036,17.464,17.4937,280800.0
2008-06-25 10:40:00,17.65,17.66,17.64,17.66,185600.0,17.4937,17.5036,17.4838,17.5036,185600.0
2008-06-25 10:50:00,17.66,17.75,17.66,17.72,170800.0,17.5036,17.5928,17.5036,17.5631,170800.0
2008-06-25 11:00:00,17.72,17.73,17.7,17.72,125200.0,17.5631,17.573,17.5433,17.5631,125200.0
2008-06-25 11:10:00,17.72,17.76,17.71,17.75,120800.0,17.5631,17.6027,17.5532,17.5928,120800.0
2008-06-25 11:20:00,17.75,17.81,17.71,17.74,204400.0,17.5928,17.6523,17.5532,17.5829,204400.0
2008-06-25 11:30:00,17.74,17.74,17.68,17.68,64800.0,17.5829,17.5829,17.5234,17.5234,64800.0
2008-06-25 11:40:00,17.68,17.68,17.64,17.66,86000.0,17.5234,17.5234,17.4838,17.5036,86000.0
2008-06-25 11:50:00,17.66,17.75,17.66,17.73,74400.0,17.5036,17.5928,17.5036,17.573,74400.0
2008-06-25 12:00:00,17.73,17.74,17.67,17.67,84000.0,17.573,17.5829,17.5135,17.5135,84000.0
2008-06-25 12:10:00,17.68,17.69,17.67,17.68,76400.0,17.5234,17.5333,17.5135,17.5234,76400.0
2008-06-25 12:20:00,17.68,17.7,17.68,17.7,40000.0,17.5234,17.5433,17.5234,17.5433,40000.0
2008-06-25 12:30:00,17.69,17.7,17.65,17.65,53600.0,17.5333,17.5433,17.4937,17.4937,53600.0
2008-06-25 12:40:00,17.65,17.65,17.55,17.59,92000.0,17.4937,17.4937,17.3946,17.4342,92000.0
2008-06-25 12:50:00,17.58,17.61,17.54,17.55,53600.0,17.4243,17.4541,17.3847,17.3946,53600.0
2008-06-25 13:00:00,17.55,17.61,17.54,17.58,68800.0,17.3946,17.4541,17.3847,17.4243,68800.0
2008-06-25 13:10:00,17.58,17.62,17.58,17.61,57600.0,17.4243,17.464,17.4243,17.4541,57600.0
2008-06-25 13:20:00,17.62,17.62,17.59,17.61,72000.0,17.464,17.464,17.4342,17.4541,72000.0
2008-06-25 13:30:00,17.61,17.62,17.58,17.61,109600.0,17.4541,17.464,17.4243,17.4541,109600.0
2008-06-25 13:40:00,17.61,17.73,17.61,17.73,207600.0,17.4541,17.573,17.4541,17.573,207600.0
2008-06-25 13:50:00,17.72,17.78,17.71,17.71,130400.0,17.5631,17.6225,17.5532,17.5532,130400.0
2008-06-25 14:00:00,17.71,17.72,17.69,17.7,85600.0,17.5532,17.5631,17.5333,17.5433,85600.0
2008-06-25 14:10:00,17.72,17.85,17.69,17.83,152400.0,17.5631,17.6919,17.5333,17.6721,152400.0
2008-06-25 14:20:00,17.83,17.85,17.69,17.69,107200.0,17.6721,17.6919,17.5333,17.5333,107200.0
2008-06-25 14:30:00,17.69,17.77,17.65,17.66,160800.0,17.5333,17.6126,17.4937,17.5036,160800.0
2008-06-25 14:40:00,17.67,17.71,17.62,17.69,131600.0,17.5135,17.5532,17.464,17.5333,131600.0
2008-06-25 14:50:00,17.71,17.79,17.69,17.76,96800.0,17.5532,17.6325,17.5333,17.6027,96800.0
2008-06-25 15:00:00,17.77,17.94,17.74,17.84,220800.0,17.6126,17.7811,17.5829,17.682,220800.0
2008-06-25 15:10:00,17.85,17.86,17.76,17.78,154000.0,17.6919,17.7018,17.6027,17.6225,154000.0
2008-06-25 15:20:00,17.77,17.82,17.73,17.76,254800.0,17.6126,17.6622,17.573,17.6027,254800.0
2008-06-25 15:30:00,17.77,17.77,17.58,17.64,154800.0,17.6126,17.6126,17.4243,17.4838,154800.0
2008-06-25 15:40:00,17.63,17.69,17.62,17.64,156400.0,17.4739,17.5333,17.464,17.4838,156400.0
2008-06-25 15:50:00,17.64,17.69,17.61,17.66,158000.0,17.4838,17.5333,17.4541,17.5036,158000.0
2008-06-26 09:30:00,17.46,17.48,17.13,17.37,408400.0,17.3054,17.3252,16.9783,17.2162,408400.0
2008-06-26 09:40:00,17.37,17.39,17.13,17.15,283600.0,17.2162,17.236,16.9783,16.9981,283600.0
2008-06-26 09:50:00,17.15,17.27,17.15,17.2,164000.0,16.9981,17.1171,16.9981,17.0477,164000.0
2008-06-26 10:00:00,17.22,17.25,17.17,17.18,203200.0,17.0675,17.0972,17.0179,17.0279,203200.0
2008-06-26 10:10:00,17.18,17.18,17.0,17.03,492000.0,17.0279,17.0279,16.8495,16.8792,492000.0
2008-06-26 10:20:00,17.04,17.07,17.01,17.06,298000.0,16.8891,16.9188,16.8594,16.9089,298000.0
2008-06-26 10:30:00,17.06,17.08,17.02,17.04,329600.0,16.9089,16.9287,16.8693,16.8891,329600.0
2008-06-26 10:40:00,17.04,17.07,17.01,17.02,158800.0,16.8891,16.9188,16.8594,16.8693,158800.0
2008-06-26 10:50:00,17.02,17.04,16.86,16.86,459600.0,16.8693,16.8891,16.7107,16.7107,459600.0
2008-06-26 11:00:00,16.86,17.05,16.86,17.05,225200.0,16.7107,16.899,16.7107,16.899,225200.0
2008-06-26 11:10:00,17.05,17.09,16.95,16.95,147600.0,16.899,16.9387,16.7999,16.7999,147600.0
2008-06-26 11:20:00,16.95,16.96,16.85,16.86,170800.0,16.7999,16.8098,16.7008,16.7107,170800.0
2008-06-26 11:30:00,16.88,16.93,16.86,16.88,251200.0,16.7305,16.7801,16.7107,16.7305,251200.0
2008-06-26 11:40:00,16.87,16.92,16.86,16.9,110000.0,16.7206,16.7702,16.7107,16.7503,110000.0
2008-06-26 11:50:00,16.89,16.91,16.82,16.84,167600.0,16.7404,16.7602,16.671,16.6909,167600.0
2008-06-26 12:00:00,16.84,16.84,16.79,16.8,185200.0,16.6909,16.6909,16.6413,16.6512,185200.0
2008-06-26 12:10:00,16.79,16.81,16.73,16.75,206800.0,16.6413,16.6611,16.5818,16.6017,206800.0
2008-06-26 12:20:00,16.74,16.88,16.74,16.86,171600.0,16.5918,16.7305,16.5918,16.7107,171600.0
2008-06-26 12:30:00,16.86,16.9,16.86,16.9,167200.0,16.7107,16.7503,16.7107,16.7503,167200.0
2008-06-26 12:40:00,16.89,16.92,16.88,16.89,146800.0,16.7404,16.7702,16.7305,16.7404,146800.0
2008-06-26 12:50:00,16.89,16.96,16.88,16.95,151600.0,16.7404,16.8098,16.7305,16.7999,151600.0
2008-06-26 13:00:00,16.95,16.98,16.95,16.95,96400.0,16.7999,16.8296,16.7999,16.7999,96400.0
2008-06-26 13:10:00,16.95,16.95,16.89,16.9,129200.0,16.7999,16.7999,16.7404,16.7503,129200.0
2008-06-26 13:20:00,16.9,16.9,16.85,16.87,291600.0,16.7503,16.7503,16.7008,16.7206,291600.0
2008-06-26 13:30:00,16.86,16.87,16.83,16.85,156000.0,16.7107,16.7206,16.681,16.7008,156000.0
2008-06-26 13:40:00,16.85,16.87,16.83,16.86,64400.0,16.7008,16.7206,16.681,16.7107,64400.0
2008-06-26 13:50:00,16.86,16.87,16.84,16.86,141600.0,16.7107,16.7206,16.6909,16.7107,141600.0
2008-06-26 14:00:00,16.86,16.87,16.82,16.82,196000.0,16.7107,16.7206,16.671,16.671,196000.0
2008-06-26 14:10:00,16.82,16.82,16.75,16.75,180400.0,16.671,16.671,16.6017,16.6017,180400.0
2008-06-26 14:20:00,16.75,17.02,16.7,16.73,339600.0,16.6017,16.8693,16.5521,16.5818,339600.0
2008-06-26 14:30:00,16.74,16.8,16.73,16.77,212800.0,16.5918,16.6512,16.5818,16.6215,212800.0
2008-06-26 14:40:00,16.77,16.79,16.74,16.74,192800.0,16.6215,16.6413,16.5918,16.5918,192800.0
2008-06-26 14:50:00,16.75,16.75,16.64,16.66,551200.0,16.6017,16.6017,16.4926,16.5125,551200.0
2008-06-26 15:00:00,16.67,16.75,16.66,16.74,210000.0,16.5224,16.6017,16.5125,16.5918,210000.0
2008-06-26 15:10:00,16.73,16.79,16.7,16.76,294000.0,16.5818,16.6413,16.5521,16.6116,294000.0
2008-06-26 15:20:00,16.75,16.78,16.71,16.76,439200.0,16.6017,16.6314,16.562,16.6116,439200.0
2008-06-26 15:30:00,16.75,16.81,16.75,16.8,456400.0,16.6017,16.6611,16.6017,16.6512,456400.0
2008-06-26 15:40:00,16.8,16.84,16.79,16.83,734400.0,16.6512,16.6909,16.6413,16.681,734400.0
2008-06-26 15:50:00,16.83,16.93,16.82,16.87,884000.0,16.681,16.7801,16.671,16.7206,884000.0
2008-06-27 09:30:00,16.72,16.93,16.63,16.8,225600.0,16.5719,16.7801,16.4827,16.6512,225600.0
2008-06-27 09:40:00,16.8,16.81,16.71,16.73,217600.0,16.6512,16.6611,16.562,16.5818,217600.0
2008-06-27 09:50:00,16.73,16.91,16.72,16.87,169200.0,16.5818,16.7602,16.5719,16.7206,169200.0
2008-06-27 10:00:00,16.88,16.91,16.81,16.86,84000.0,16.7305,16.7602,16.6611,16.7107,84000.0
2008-06-27 10:10:00,16.86,16.91,16.82,16.86,171600.0,16.7107,16.7602,16.671,16.7107,171600.0
2008-06-27 10:20:00,16.86,17.0,16.84,16.99,233200.0,16.7107,16.8495,16.6909,16.8395,233200.0
2008-06-27 10:30:00,16.98,17.15,16.98,17.14,162000.0,16.8296,16.9981,16.8296,16.9882,162000.0
2008-06-27 10:40:00,17.14,17.15,17.03,17.09,200400.0,16.9882,16.9981,16.8792,16.9387,200400.0
2008-06-27 10:50:00,17.09,17.11,17.05,17.08,326800.0,16.9387,16.9585,16.899,16.9287,326800.0
2008-06-27 11:00:00,17.09,17.1,17.03,17.09,224800.0,16.9387,16.9486,16.8792,16.9387,224800.0
2008-06-27 11:10:00,17.09,17.13,17.08,17.12,107200.0,16.9387,16.9783,16.9287,16.9684,107200.0
2008-06-27 11:20:00,17.12,17.12,17.09,17.1,99200.0,16.9684,16.9684,16.9387,16.9486,99200.0
2008-06-27 11:30:00,17.1,17.14,17.09,17.11,142800.0,16.9486,16.9882,16.9387,16.9585,142800.0
2008-06-27 11:40:00,17.1,17.15,17.1,17.11,165600.0,16.9486,16.9981,16.9486,16.9585,165600.0
2008-06-27 11:50:00,17.12,17.13,17.03,17.03,113600.0,16.9684,16.9783,16.8792,16.8792,113600.0
2008-06-27 12:00:00,17.04,17.04,16.9,17.0,225600.0,16.8891,16.8891,16.7503,16.8495,225600.0
2008-06-27 12:10:00,17.0,17.03,16.99,17.02,39600.0,16.8495,16.8792,16.8395,16.8693,39600.0
2008-06-27 12:20:00,17.03,17.1,17.02,17.1,67600.0,16.8792,16.9486,16.8693,16.9486,67600.0
2008-06-27 12:30:00,17.1,17.11,17.07,17.07,93200.0,16.9486,16.9585,16.9188,16.9188,93200.0
2008-06-27 12:40:00,17.07,17.08,17.02,17.03,109200.0,16.9188,16.9287,16.8693,16.8792,109200.0
2008-06-27 12:50:00,17.05,17.05,16.93,16.96,159600.0,16.899,16.899,16.7801,16.8098,159600.0
2008-06-27 13:00:00,16.96,16.96,16.89,16.89,36800.0,16.8098,16.8098,16.7404,16.7404,36800.0
2008-06-27 13:10:00,16.89,16.89,16.82,16.82,56400.0,16.7404,16.7404,16.671,16.671,56400.0
2008-06-27 13:20:00,16.82,16.88,16.8,16.8,94800.0,16.671,16.7305,16.6512,16.6512,94800.0
2008-06-27 13:30:00,16.8,16.83,16.79,16.79,43200.0,16.6512,16.681,16.6413,16.6413,43200.0
2008-06-27 13:40:00,16.79,16.82,16.79,16.81,96000.0,16.6413,16.671,16.6413,16.6611,96000.0
2008-06-27 13:50:00,16.81,16.9,16.8,16.88,105200.0,16.6611,16.7503,16.6512,16.7305,105200.0
2008-06-27 14:00:00,16.88,16.9,16.86,16.86,64400.0,16.7305,16.7503,16.7107,16.7107,64400.0
2008-06-27 14:10:00,16.86,16.9,16.85,16.87,66400.0,16.7107,16.7503,16.7008,16.7206,66400.0
2008-06-27 14:20:00,16.86,17.07,16.84,17.05,111600.0,16.7107,16.9188,16.6909,16.899,111600.0
2008-06-27 14:30:00,17.07,17.12,17.04,17.06,143600.0,16.9188,16.9684,16.8891,16.9089,143600.0
2008-06-27 14:40:00,17.07,17.08,17.04,17.07,58000.0,16.9188,16.9287,16.8891,16.9188,58000.0
2008-06-27 14:50:00,17.07,17.08,17.03,17.07,118400.0,16.9188,16.9287,16.8792,16.9188,118400.0
2008-06-27 15:00:00,17.06,17.1,17.01,17.06,134400.0,16.9089,16.9486,16.8594,16.9089,134400.0
2008-06-27 15:10:00,17.05,17.08,17.04,17.06,89600.0,16.899,16.9287,16.8891,16.9089,89600.0
2008-06-27 15:20:00,17.06,17.11,17.02,17.06,152800.0,16.9089,16.9585,16.8693,16.9089,152800.0
2008-06-27 15:30:00,17.05,17.06,17.02,17.04,100400.0,16.899,16.9089,16.8693,16.8891,100400.0
2008-06-27 15:40:00,17.04,17.23,17.04,17.18,347600.0,16.8891,17.0774,16.8891,17.0279,347600.0
2008-06-27 15:50:00,17.17,17.21,17.08,17.1,271200.0,17.0179,17.0576,16.9287,16.9486,271200.0
2008-06-30 09:30:00,17.46,17.47,17.04,17.05,119200.0,17.3054,17.3153,16.8891,16.899,119200.0
2008-06-30 09:40:00,17.06,17.16,17.06,17.13,76000.0,16.9089,17.008,16.9089,16.9783,76000.0
2008-06-30 09:50:00,17.09,17.13,17.05,17.09,64400.0,16.9387,16.9783,16.899,16.9387,64400.0
2008-06-30 10:00:00,17.07,17.08,17.05,17.06,72000.0,16.9188,16.9287,16.899,16.9089,72000.0
2008-06-30 10:10:00,17.06,17.16,17.04,17.11,198800.0,16.9089,17.008,16.8891,16.9585,198800.0
2008-06-30 10:20:00,17.12,17.18,17.12,17.16,69200.0,16.9684,17.0279,16.9684,17.008,69200.0
2008-06-30 10:30:00,17.15,17.16,17.08,17.12,132800.0,16.9981,17.008,16.9287,16.9684,132800.0
2008-06-30 10:40:00,17.12,17.16,17.08,17.11,68800.0,16.9684,17.008,16.9287,16.9585,68800.0
2008-06-30 10:50:00,17.1,17.21,17.1,17.19,85600.0,16.9486,17.0576,16.9486,17.0378,85600.0
2008-06-30 11:00:00,17.2,17.24,17.18,17.19,47200.0,17.0477,17.0873,17.0279,17.0378,47200.0
2008-06-30 11:10:00,17.18,17.25,17.18,17.24,60000.0,17.0279,17.0972,17.0279,17.0873,60000.0
2008-06-30 11:20:00,17.23,17.28,17.21,17.25,67600.0,17.0774,17.127,17.0576,17.0972,67600.0
2008-06-30 11:30:00,17.25,17.26,17.21,17.22,46000.0,17.0972,17.1071,17.0576,17.0675,46000.0
2008-06-30 11:40:00,17.22,17.24,17.2,17.21,48000.0,17.0675,17.0873,17.0477,17.0576,48000.0
2008-06-30 11:50:00,17.22,17.3,17.22,17.27,113600.0,17.0675,17.1468,17.0675,17.1171,113600.0
2008-06-30 12:00:00,17.27,17.31,17.21,17.29,139200.0,17.1171,17.1567,17.0576,17.1369,139200.0
2008-06-30 12:10:00,17.29,17.34,17.26,17.32,76000.0,17.1369,17.1864,17.1071,17.1666,76000.0
2008-06-30 12:20:00,17.32,17.36,17.28,17.32,144400.0,17.1666,17.2063,17.127,17.1666,144400.0
2008-06-30 12:30:00,17.33,17.33,17.21,17.24,229600.0,17.1765,17.1765,17.0576,17.0873,229600.0
2008-06-30 12:40:00,17.24,17.26,17.23,17.26,44800.0,17.0873,17.1071,17.0774,17.1071,44800.0
2008-06-30 12:50:00,17.25,17.34,17.25,17.3,219600.0,17.0972,17.1864,17.0972,17.1468,219600.0
2008-06-30 13:00:00,17.29,17.33,17.22,17.22,85600.0,17.1369,17.1765,17.0675,17.0675,85600.0
2008-06-30 13:10:00,17.23,17.27,17.22,17.25,138000.0,17.0774,17.1171,17.0675,17.0972,138000.0
2008-06-30 13:20:00,17.24,17.25,17.14,17.14,142400.0,17.0873,17.0972,16.9882,16.9882,142400.0
2008-06-30 13:30:00,17.14,17.14,17.09,17.11,85200.0,16.9882,16.9882,16.9387,16.9585,85200.0
2008-06-30 13:40:00,17.12,17.16,17.11,17.13,91600.0,16.9684,17.008,16.9585,16.9783,91600.0
2008-06-30 13:50:00,17.13,17.15,17.1,17.13,151200.0,16.9783,16.9981,16.9486,16.9783,151200.0
2008-06-30 14:00:00,17.13,17.15,17.11,17.11,150000.0,16.9783,16.9981,16.9585,16.9585,150000.0
2008-06-30 14:10:00,17.11,17.13,17.04,17.05,70800.0,16.9585,16.9783,16.8891,16.899,70800.0
2008-06-30 14:20:00,17.05,17.12,17.05,17.12,34000.0,16.899,16.9684,16.899,16.9684,34000.0
2008-06-30 14:30:00,17.13,17.13,17.05,17.07,144000.0,16.9783,16.9783,16.899,16.9188,144000.0
2008-06-30 14:40:00,17.07,17.1,17.05,17.08,290400.0,16.9188,16.9486,16.899,16.9287,290400.0
2008-06-30 14:50:00,17.08,17.1,17.04,17.08,95600.0,16.9287,16.9486,16.8891,16.9287,95600.0
2008-06-30 15:00:00,17.08,17.08,17.04,17.06,72800.0,16.9287,16.9287,16.8891,16.9089,72800.0
2008-06-30 15:10:00,17.06,17.11,17.04,17.08,46400.0,16.9089,16.9585,16.8891,16.9287,46400.0
2008-06-30 15:20:00,17.08,17.12,17.04,17.05,84800.0,16.9287,16.9684,16.8891,16.899,84800.0
2008-06-30 15:30:00,17.05,17.12,17.04,17.11,122400.0,16.899,16.9684,16.8891,16.9585,122400.0
2008-06-30 15:40:00,17.12,17.17,17.1,17.11,476800.0,16.9684,17.0179,16.9486,16.9585,476800.0
2008-06-30 15:50:00,17.1,17.13,17.02,17.04,271200.0,16.9486,16.9783,16.8693,16.8891,271200.0
2008-07-01 09:30:00,16.85,16.89,16.57,16.57,273200.0,16.7008,16.7404,16.4233,16.4233,273200.0
2008-07-01 09:40:00,16.58,16.64,16.55,16.6,106000.0,16.4332,16.4926,16.4034,16.453,106000.0
2008-07-01 09:50:00,16.61,16.88,16.61,16.86,320800.0,16.4629,16.7305,16.4629,16.7107,320800.0
2008-07-01 10:00:00,16.87,17.14,16.86,17.05,293600.0,16.7206,16.9882,16.7107,16.899,293600.0
2008-07-01 10:10:00,17.04,17.05,16.88,16.9,71600.0,16.8891,16.899,16.7305,16.7503,71600.0
2008-07-01 10:20:00,16.88,16.96,16.85,16.95,83200.0,16.7305,16.8098,16.7008,16.7999,83200.0
2008-07-01 10:30:00,16.94,17.08,16.94,17.08,65200.0,16.79,16.9287,16.79,16.9287,65200.0
2008-07-01 10:40:00,17.06,17.22,17.06,17.21,141600.0,16.9089,17.0675,16.9089,17.0576,141600.0
2008-07-01 10:50:00,17.21,17.36,17.21,17.35,436000.0,17.0576,17.2063,17.0576,17.1964,436000.0
2008-07-01 11:00:00,17.36,17.63,17.35,17.55,500000.0,17.2063,17.4739,17.1964,17.3946,500000.0
2008-07-01 11:10:00,17.57,17.57,17.24,17.26,299600.0,17.4144,17.4144,17.0873,17.1071,299600.0
2008-07-01 11:20:00,17.26,17.36,17.24,17.31,156800.0,17.1071,17.2063,17.0873,17.1567,156800.0
2008-07-01 11:30:00,17.3,17.35,17.29,17.33,142400.0,17.1468,17.1964,17.1369,17.1765,142400.0
2008-07-01 11:40:00,17.32,17.36,17.25,17.27,96800.0,17.1666,17.2063,17.0972,17.1171,96800.0
2008-07-01 11:50:00,17.27,17.29,17.1,17.11,179200.0,17.1171,17.1369,16.9486,16.9585,179200.0
2008-07-01 12:00:00,17.12,17.17,17.07,17.17,55200.0,16.9684,17.0179,16.9188,17.0179,55200.0
2008-07-01 12:10:00,17.17,17.21,17.09,17.13,157600.0,17.0179,17.0576,16.9387,16.9783,157600.0
2008-07-01 12:20:00,17.13,17.14,16.92,16.92,354000.0,16.9783,16.9882,16.7702,16.7702,354000.0
2008-07-01 12:30:00,16.92,17.11,16.92,17.07,254000.0,16.7702,16.9585,16.7702,16.9188,254000.0
2008-07-01 12:40:00,17.07,17.14,17.03,17.13,52400.0,16.9188,16.9882,16.8792,16.9783,52400.0
2008-07-01 12:50:00,17.14,17.17,17.09,17.09,162800.0,16.9882,17.0179,16.9387,16.9387,162800.0
2008-07-01 13:00:00,17.1,17.11,17.06,17.08,60400.0,16.9486,16.9585,16.9089,16.9287,60400.0
2008-07-01 13:10:00,17.09,17.12,17.07,17.11,89200.0,16.9387,16.9684,16.9188,16.9585,89200.0
2008-07-01 13:20:00,17.12,17.24,17.12,17.22,71600.0,16.9684,17.0873,16.9684,17.0675,71600.0
2008-07-01 13:30:00,17.21,17.21,17.15,17.18,69200.0,17.0576,17.0576,16.9981,17.0279,69200.0
2008-07-01 13:40:00,17.18,17.37,17.18,17.37,126000.0,17.0279,17.2162,17.0279,17.2162,126000.0
2008-07-01 13:50:00,17.36,17.39,17.31,17.39,99200.0,17.2063,17.236,17.1567,17.236,99200.0
2008-07-01 14:00:00,17.38,17.5,17.35,17.49,170000.0,17.2261,17.345,17.1964,17.3351,170000.0
2008-07-01 14:10:00,17.5,17.56,17.47,17.53,161600.0,17.345,17.4045,17.3153,17.3748,161600.0
2008-07-01 14:20:00,17.53,17.72,17.53,17.63,304800.0,17.3748,17.5631,17.3748,17.4739,304800.0
2008-07-01 14:30:00,17.63,17.63,17.51,17.53,132000.0,17.4739,17.4739,17.3549,17.3748,132000.0
2008-07-01 14:40:00,17.52,17.6,17.52,17.53,261200.0,17.3648,17.4441,17.3648,17.3748,261200.0
2008-07-01 14:50:00,17.53,17.56,17.51,17.52,89200.0,17.3748,17.4045,17.3549,17.3648,89200.0
2008-07-01 15:00:00,17.51,17.54,17.49,17.5,167600.0,17.3549,17.3847,17.3351,17.345,167600.0
2008-07-01 15:10:00,17.5,17.56,17.49,17.56,194000.0,17.345,17.4045,17.3351,17.4045,194000.0
2008-07-01 15:20:00,17.57,17.58,17.45,17.5,205600.0,17.4144,17.4243,17.2955,17.345,205600.0
2008-07-01 15:30:00,17.5,17.6,17.49,17.57,252000.0,17.345,17.4441,17.3351,17.4144,252000.0
2008-07-01 15:40:00,17.58,17.59,17.52,17.53,153200.0,17.4243,17.4342,17.3648,17.3748,153200.0
2008-07-01 15:50:00,17.53,17.55,17.5,17.54,334000.0,17.3748,17.3946,17.345,17.3847,334000.0
2008-07-02 09:30:00,17.72,17.94,17.61,17.93,234000.0,17.5631,17.7811,17.4541,17.7712,234000.0
2008-07-02 09:40:00,17.93,17.94,17.85,17.9,134800.0,17.7712,17.7811,17.6919,17.7415,134800.0
2008-07-02 09:50:00,17.91,18.03,17.88,17.98,424000.0,17.7514,17.8703,17.7217,17.8208,424000.0
2008-07-02 10:00:00,18.0,18.03,17.99,18.0,167600.0,17.8406,17.8703,17.8307,17.8406,167600.0
2008-07-02 10:10:00,18.0,18.04,17.97,17.98,251600.0,17.8406,17.8802,17.8109,17.8208,251600.0
2008-07-02 10:20:00,17.98,18.02,17.96,17.97,309600.0,17.8208,17.8604,17.801,17.8109,309600.0
2008-07-02 10:30:00,17.95,17.96,17.85,17.88,261200.0,17.791,17.801,17.6919,17.7217,261200.0
2008-07-02 10:40:00,17.88,18.03,17.88,18.03,112800.0,17.7217,17.8703,17.7217,17.8703,112800.0
2008-07-02 10:50:00,18.02,18.09,18.01,18.08,81200.0,17.8604,17.9298,17.8505,17.9199,81200.0
2008-07-02 11:00:00,18.06,18.08,17.85,17.88,140000.0,17.9001,17.9199,17.6919,17.7217,140000.0
2008-07-02 11:10:00,17.89,17.9,17.79,17.86,177600.0,17.7316,17.7415,17.6325,17.7018,177600.0
2008-07-02 11:20:00,17.86,17.88,17.76,17.79,129600.0,17.7018,17.7217,17.6027,17.6325,129600.0
2008-07-02 11:30:00,17.81,17.83,17.66,17.69,183600.0,17.6523,17.6721,17.5036,17.5333,183600.0
2008-07-02 11:40:00,17.69,17.69,17.59,17.6,90400.0,17.5333,17.5333,17.4342,17.4441,90400.0
2008-07-02 11:50:00,17.59,17.6,17.49,17.52,112000.0,17.4342,17.4441,17.3351,17.3648,112000.0
2008-07-02 12:00:00,17.52,17.65,17.51,17.62,137600.0,17.3648,17.4937,17.3549,17.464,137600.0
2008-07-02 12:10:00,17.61,17.72,17.61,17.69,69200.0,17.4541,17.5631,17.4541,17.5333,69200.0
2008-07-02 12:20:00,17.7,17.72,17.6,17.64,100000.0,17.5433,17.5631,17.4441,17.4838,100000.0
2008-07-02 12:30:00,17.63,17.7,17.62,17.68,101600.0,17.4739,17.5433,17.464,17.5234,101600.0
2008-07-02 12:40:00,17.68,17.68,17.6,17.61,87600.0,17.5234,17.5234,17.4441,17.4541,87600.0
2008-07-02 12:50:00,17.61,17.68,17.61,17.66,90800.0,17.4541,17.5234,17.4541,17.5036,90800.0
2008-07-02 13:00:00,17.66,17.7,17.64,17.65,109200.0,17.5036,17.5433,17.4838,17.4937,109200.0
2008-07-02 13:10:00,17.65,17.69,17.64,17.69,108400.0,17.4937,17.5333,17.4838,17.5333,108400.0
2008-07-02 13:20:00,17.68,17.81,17.68,17.79,92000.0,17.5234,17.6523,17.5234,17.6325,92000.0
2008-07-02 13:30:00,17.79,17.85,17.78,17.79,66400.0,17.6325,17.6919,17.6225,17.6325,66400.0
2008-07-02 13:40:00,17.79,17.84,17.79,17.84,43200.0,17.6325,17.682,17.6325,17.682,43200.0
2008-07-02 13:50:00,17.85,17.87,17.84,17.86,116000.0,17.6919,17.7117,17.682,17.7018,116000.0
2008-07-02 14:00:00,17.86,17.87,17.81,17.83,210000.0,17.7018,17.7117,17.6523,17.6721,210000.0
2008-07-02 14:10:00,17.83,17.86,17.8,17.85,74400.0,17.6721,17.7018,17.6424,17.6919,74400.0
2008-07-02 14:20:00,17.86,17.86,17.67,17.67,126800.0,17.7018,17.7018,17.5135,17.5135,126800.0
2008-07-02 14:30:00,17.67,17.74,17.65,17.68,106000.0,17.5135,17.5829,17.4937,17.5234,106000.0
2008-07-02 14:40:00,17.66,17.75,17.65,17.74,100800.0,17.5036,17.5928,17.4937,17.5829,100800.0
2008-07-02 14:50:00,17.74,17.75,17.68,17.72,131600.0,17.5829,17.5928,17.5234,17.5631,131600.0
2008-07-02 15:00:00,17.72,17.74,17.65,17.65,135200.0,17.5631,17.5829,17.4937,17.4937,135200.0
2008-07-02 15:10:00,17.66,17.74,17.64,17.64,146000.0,17.5036,17.5829,17.4838,17.4838,146000.0
2008-07-02 15:20:00,17.64,17.67,17.61,17.63,139600.0,17.4838,17.5135,17.4541,17.4739,139600.0
2008-07-02 15:30:00,17.63,17.7,17.51,17.52,245200.0,17.4739,17.5433,17.3549,17.3648,245200.0
2008-07-02 15:40:00,17.52,17.56,17.48,17.51,296800.0,17.3648,17.4045,17.3252,17.3549,296800.0
2008-07-02 15:50:00,17.51,17.52,17.45,17.5,227200.0,17.3549,17.3648,17.2955,17.345,227200.0
2008-07-03 09:30:00,17.63,17.63,17.29,17.29,53600.0,17.4739,17.4739,17.1369,17.1369,53600.0
2008-07-03 09:40:00,17.31,17.31,16.87,16.89,257200.0,17.1567,17.1567,16.7206,16.7404,257200.0
2008-07-03 09:50:00,16.89,16.91,16.68,16.7,370800.0,16.7404,16.7602,16.5323,16.5521,370800.0
2008-07-03 10:00:00,16.7,16.71,16.47,16.62,574000.0,16.5521,16.562,16.3241,16.4728,574000.0
2008-07-03 10:10:00,16.61,16.85,16.58,16.84,198000.0,16.4629,16.7008,16.4332,16.6909,198000.0
2008-07-03 10:20:00,16.86,17.03,16.84,17.03,229200.0,16.7107,16.8792,16.6909,16.8792,229200.0
2008-07-03 10:30:00,17.03,17.19,16.93,17.11,506800.0,16.8792,17.0378,16.7801,16.9585,506800.0
2008-07-03 10:40:00,17.15,17.16,16.91,17.04,128000.0,16.9981,17.008,16.7602,16.8891,128000.0
2008-07-03 10:50:00,17.04,17.15,16.99,17.09,207600.0,16.8891,16.9981,16.8395,16.9387,207600.0
2008-07-03 11:00:00,17.09,17.16,17.04,17.16,110400.0,16.9387,17.008,16.8891,17.008,110400.0
2008-07-03 11:10:00,17.15,17.29,17.14,17.19,228400.0,16.9981,17.1369,16.9882,17.0378,228400.0
2008-07-03 11:20:00,17.19,17.19,17.04,17.15,102800.0,17.0378,17.0378,16.8891,16.9981,102800.0
2008-07-03 11:30:00,17.17,17.21,17.11,17.12,85600.0,17.0179,17.0576,16.9585,16.9684,85600.0
2008-07-03 11:40:00,17.11,17.14,17.03,17.09,54800.0,16.9585,16.9882,16.8792,16.9387,54800.0
2008-07-03 11:50:00,17.11,17.12,17.02,17.02,48000.0,16.9585,16.9684,16.8693,16.8693,48000.0
2008-07-03 12:00:00,17.02,17.02,16.88,16.88,90000.0,16.8693,16.8693,16.7305,16.7305,90000.0
2008-07-03 12:10:00,16.88,16.9,16.74,16.85,194400.0,16.7305,16.7503,16.5918,16.7008,194400.0
2008-07-03 12:20:00,16.85,16.96,16.85,16.94,77600.0,16.7008,16.8098,16.7008,16.79,77600.0
2008-07-03 12:30:00,16.94,16.94,16.82,16.9,167200.0,16.79,16.79,16.671,16.7503,167200.0
2008-07-03 12:40:00,16.89,16.99,16.84,16.93,221200.0,16.7404,16.8395,16.6909,16.7801,221200.0
2008-07-03 12:50:00,16.93,16.93,16.78,16.89,193200.0,16.7801,16.7801,16.6314,16.7404,193200.0
2008-07-07 09:30:00,16.9,17.22,16.9,17.13,154800.0,16.7503,17.0675,16.7503,16.9783,154800.0
2008-07-07 09:40:00,17.13,17.14,17.03,17.1,99600.0,16.9783,16.9882,16.8792,16.9486,99600.0
2008-07-07 09:50:00,17.08,17.14,17.06,17.1,144400.0,16.9287,16.9882,16.9089,16.9486,144400.0
2008-07-07 10:00:00,17.1,17.15,17.04,17.14,277200.0,16.9486,16.9981,16.8891,16.9882,277200.0
2008-07-07 10:10:00,17.14,17.17,17.07,17.08,196000.0,16.9882,17.0179,16.9188,16.9287,196000.0
2008-07-07 10:20:00,17.08,17.1,17.03,17.04,150800.0,16.9287,16.9486,16.8792,16.8891,150800.0
2008-07-07 10:30:00,17.06,17.11,17.06,17.08,88000.0,16.9089,16.9585,16.9089,16.9287,88000.0
2008-07-07 10:40:00,17.09,17.14,17.07,17.08,160000.0,16.9387,16.9882,16.9188,16.9287,160000.0
2008-07-07 10:50:00,17.08,17.13,17.03,17.09,132400.0,16.9287,16.9783,16.8792,16.9387,132400.0
2008-07-07 11:00:00,17.09,17.14,17.02,17.02,74000.0,16.9387,16.9882,16.8693,16.8693,74000.0
2008-07-07 11:10:00,17.01,17.07,17.0,17.07,40800.0,16.8594,16.9188,16.8495,16.9188,40800.0
2008-07-07 11:20:00,17.08,17.09,17.0,17.01,81200.0,16.9287,16.9387,16.8495,16.8594,81200.0
2008-07-07 11:30:00,17.02,17.04,16.89,16.9,154000.0,16.8693,16.8891,16.7404,16.7503,154000.0
2008-07-07 11:40:00,16.89,16.92,16.85,16.88,122000.0,16.7404,16.7702,16.7008,16.7305,122000.0
2008-07-07 11:50:00,16.89,16.97,16.89,16.9,94800.0,16.7404,16.8197,16.7404,16.7503,94800.0
2008-07-07 12:00:00,16.89,16.93,16.87,16.91,44400.0,16.7404,16.7801,16.7206,16.7602,44400.0
2008-07-07 12:10:00,16.89,16.89,16.68,16.7,54000.0,16.7404,16.7404,16.5323,16.5521,54000.0
2008-07-07 12:20:00,16.72,16.72,16.61,16.61,72400.0,16.5719,16.5719,16.4629,16.4629,72400.0
2008-07-07 12:30:00,16.62,16.69,16.62,16.66,92000.0,16.4728,16.5422,16.4728,16.5125,92000.0
2008-07-07 12:40:00,16.66,16.67,16.6,16.63,102400.0,16.5125,16.5224,16.453,16.4827,102400.0
2008-07-07 12:50:00,16.63,16.66,16.56,16.57,100800.0,16.4827,16.5125,16.4133,16.4233,100800.0
2008-07-07 13:00:00,16.57,16.63,16.48,16.6,119200.0,16.4233,16.4827,16.3341,16.453,119200.0
2008-07-07 13:10:00,16.64,16.66,16.59,16.63,113200.0,16.4926,16.5125,16.4431,16.4827,113200.0
2008-07-07 13:20:00,16.62,16.63,16.49,16.49,63200.0,16.4728,16.4827,16.344,16.344,63200.0
2008-07-07 13:30:00,16.5,16.58,16.5,16.52,38400.0,16.3539,16.4332,16.3539,16.3737,38400.0
2008-07-07 13:40:00,16.51,16.56,16.5,16.55,50800.0,16.3638,16.4133,16.3539,16.4034,50800.0
2008-07-07 13:50:00,16.54,16.57,16.52,16.52,83600.0,16.3935,16.4233,16.3737,16.3737,83600.0
2008-07-07 14:00:00,16.51,16.6,16.43,16.45,134400.0,16.3638,16.453,16.2845,16.3043,134400.0
2008-07-07 14:10:00,16.45,16.53,16.41,16.52,92000.0,16.3043,16.3836,16.2647,16.3737,92000.0
2008-07-07 14:20:00,16.52,16.58,16.5,16.5,63600.0,16.3737,16.4332,16.3539,16.3539,63600.0
2008-07-07 14:30:00,16.49,16.6,16.49,16.56,85200.0,16.344,16.453,16.344,16.4133,85200.0
2008-07-07 14:40:00,16.56,16.59,16.55,16.58,76800.0,16.4133,16.4431,16.4034,16.4332,76800.0
2008-07-07 14:50:00,16.58,16.6,16.53,16.56,84800.0,16.4332,16.453,16.3836,16.4133,84800.0
2008-07-07 15:00:00,16.56,16.66,16.56,16.66,129600.0,16.4133,16.5125,16.4133,16.5125,129600.0
2008-07-07 15:10:00,16.65,16.74,16.65,16.74,168400.0,16.5026,16.5918,16.5026,16.5918,168400.0
2008-07-07 15:20:00,16.74,16.86,16.71,16.86,99200.0,16.5918,16.7107,16.562,16.7107,99200.0
2008-07-07 15:30:00,16.86,16.93,16.85,16.93,84000.0,16.7107,16.7801,16.7008,16.7801,84000.0
2008-07-07 15:40:00,16.92,16.96,16.88,16.89,100000.0,16.7702,16.8098,16.7305,16.7404,100000.0
2008-07-07 15:50:00,16.88,16.89,16.77,16.79,174400.0,16.7305,16.7404,16.6215,16.6413,174400.0
2008-07-08 09:30:00,16.5,16.5,15.86,16.04,943200.0,16.3539,16.3539,15.7195,15.898,943200.0
2008-07-08 09:40:00,16.05,16.44,16.05,16.13,547600.0,15.9079,16.2944,15.9079,15.9872,547600.0
2008-07-08 09:50:00,16.11,16.14,15.94,16.03,220800.0,15.9673,15.9971,15.7988,15.888,220800.0
2008-07-08 10:00:00,16.0,16.22,15.93,16.22,232400.0,15.8583,16.0764,15.7889,16.0764,232400.0
2008-07-08 10:10:00,16.22,16.25,16.05,16.17,168000.0,16.0764,16.1061,15.9079,16.0268,168000.0
2008-07-08 10:20:00,16.17,16.2,15.97,15.99,296800.0,16.0268,16.0565,15.8286,15.8484,296800.0
2008-07-08 10:30:00,15.99,16.11,15.83,15.88,382000.0,15.8484,15.9673,15.6898,15.7394,382000.0
2008-07-08 10:40:00,15.88,15.93,15.79,15.85,258400.0,15.7394,15.7889,15.6502,15.7096,258400.0
2008-07-08 10:50:00,15.87,16.05,15.85,16.04,194400.0,15.7295,15.9079,15.7096,15.898,194400.0
2008-07-08 11:00:00,16.04,16.09,16.02,16.09,234400.0,15.898,15.9475,15.8781,15.9475,234400.0
2008-07-08 11:10:00,16.09,16.23,16.07,16.22,304800.0,15.9475,16.0863,15.9277,16.0764,304800.0
2008-07-08 11:20:00,16.22,16.31,16.22,16.27,129200.0,16.0764,16.1656,16.0764,16.1259,129200.0
2008-07-08 11:30:00,16.26,16.32,16.19,16.29,184800.0,16.116,16.1755,16.0466,16.1457,184800.0
2008-07-08 11:40:00,16.29,16.35,16.27,16.31,146800.0,16.1457,16.2052,16.1259,16.1656,146800.0
2008-07-08 11:50:00,16.3,16.32,16.27,16.31,162400.0,16.1557,16.1755,16.1259,16.1656,162400.0
2008-07-08 12:00:00,16.3,16.35,16.29,16.32,90800.0,16.1557,16.2052,16.1457,16.1755,90800.0
2008-07-08 12:10:00,16.32,16.42,16.29,16.34,333600.0,16.1755,16.2746,16.1457,16.1953,333600.0
2008-07-08 12:20:00,16.32,16.38,16.3,16.37,104400.0,16.1755,16.2349,16.1557,16.225,104400.0
2008-07-08 12:30:00,16.38,16.54,16.35,16.54,257600.0,16.2349,16.3935,16.2052,16.3935,257600.0
2008-07-08 12:40:00,16.53,16.56,16.48,16.49,207200.0,16.3836,16.4133,16.3341,16.344,207200.0
2008-07-08 12:50:00,16.49,16.51,16.48,16.49,168000.0,16.344,16.3638,16.3341,16.344,168000.0
2008-07-08 13:00:00,16.5,16.52,16.42,16.42,210000.0,16.3539,16.3737,16.2746,16.2746,210000.0
2008-07-08 13:10:00,16.42,16.42,16.38,16.41,142000.0,16.2746,16.2746,16.2349,16.2647,142000.0
2008-07-08 13:20:00,16.41,16.42,16.35,16.4,146400.0,16.2647,16.2746,16.2052,16.2548,146400.0
2008-07-08 13:30:00,16.41,16.42,16.33,16.35,200000.0,16.2647,16.2746,16.1854,16.2052,200000.0
2008-07-08 13:40:00,16.35,16.41,16.33,16.41,212000.0,16.2052,16.2647,16.1854,16.2647,212000.0
2008-07-08 13:50:00,16.42,16.43,16.36,16.37,111200.0,16.2746,16.2845,16.2151,16.225,111200.0
2008-07-08 14:00:00,16.37,16.45,16.35,16.39,98800.0,16.225,16.3043,16.2052,16.2449,98800.0
2008-07-08 14:10:00,16.4,16.42,16.34,16.35,82000.0,16.2548,16.2746,16.1953,16.2052,82000.0
2008-07-08 14:20:00,16.36,16.4,16.33,16.38,130000.0,16.2151,16.2548,16.1854,16.2349,130000.0
2008-07-08 14:30:00,16.38,16.39,16.29,16.32,142800.0,16.2349,16.2449,16.1457,16.1755,142800.0
2008-07-08 14:40:00,16.33,16.62,16.33,16.61,279600.0,16.1854,16.4728,16.1854,16.4629,279600.0
2008-07-08 14:50:00,16.62,16.7,16.59,16.68,249200.0,16.4728,16.5521,16.4431,16.5323,249200.0
2008-07-08 15:00:00,16.68,16.84,16.67,16.78,240000.0,16.5323,16.6909,16.5224,16.6314,240000.0
2008-07-08 15:10:00,16.78,16.79,16.66,16.68,170800.0,16.6314,16.6413,16.5125,16.5323,170800.0
2008-07-08 15:20:00,16.68,16.69,16.64,16.68,152800.0,16.5323,16.5422,16.4926,16.5323,152800.0
2008-07-08 15:30:00,16.68,16.75,16.66,16.71,199200.0,16.5323,16.6017,16.5125,16.562,199200.0
2008-07-08 15:40:00,16.71,16.72,16.67,16.7,180800.0,16.562,16.5719,16.5224,16.5521,180800.0
2008-07-08 15:50:00,16.7,16.72,16.68,16.71,320800.0,16.5521,16.5719,16.5323,16.562,320800.0
2008-07-09 09:30:00,16.69,16.9,16.63,16.67,91200.0,16.5422,16.7503,16.4827,16.5224,91200.0
2008-07-09 09:40:00,16.67,16.79,16.57,16.75,70800.0,16.5224,16.6413,16.4233,16.6017,70800.0
2008-07-09 09:50:00,16.75,16.8,16.64,16.71,168400.0,16.6017,16.6512,16.4926,16.562,168400.0
2008-07-09 10:00:00,16.71,16.75,16.68,16.73,110400.0,16.562,16.6017,16.5323,16.5818,110400.0
2008-07-09 10:10:00,16.74,16.89,16.74,16.85,56800.0,16.5918,16.7404,16.5918,16.7008,56800.0
2008-07-09 10:20:00,16.86,16.89,16.82,16.84,54800.0,16.7107,16.7404,16.671,16.6909,54800.0
2008-07-09 10:30:00,16.85,16.86,16.8,16.8,34400.0,16.7008,16.7107,16.6512,16.6512,34400.0
2008-07-09 10:40:00,16.81,16.82,16.74,16.81,118000.0,16.6611,16.671,16.5918,16.6611,118000.0
2008-07-09 10:50:00,16.81,16.85,16.77,16.83,84000.0,16.6611,16.7008,16.6215,16.681,84000.0
2008-07-09 11:00:00,16.84,16.99,16.84,16.96,224800.0,16.6909,16.8395,16.6909,16.8098,224800.0
2008-07-09 11:10:00,16.97,16.98,16.85,16.93,50000.0,16.8197,16.8296,16.7008,16.7801,50000.0
2008-07-09 11:20:00,16.93,16.96,16.91,16.93,40400.0,16.7801,16.8098,16.7602,16.7801,40400.0
2008-07-09 11:30:00,16.94,16.97,16.93,16.93,56400.0,16.79,16.8197,16.7801,16.7801,56400.0
2008-07-09 11:40:00,16.93,17.0,16.93,16.98,76400.0,16.7801,16.8495,16.7801,16.8296,76400.0
2008-07-09 11:50:00,17.0,17.04,16.95,17.0,61200.0,16.8495,16.8891,16.7999,16.8495,61200.0
2008-07-09 12:00:00,17.0,17.0,16.91,16.98,27600.0,16.8495,16.8495,16.7602,16.8296,27600.0
2008-07-09 12:10:00,16.98,17.0,16.95,16.99,40000.0,16.8296,16.8495,16.7999,16.8395,40000.0
2008-07-09 12:20:00,16.99,17.03,16.98,16.99,64400.0,16.8395,16.8792,16.8296,16.8395,64400.0
2008-07-09 12:30:00,16.99,17.0,16.93,16.93,55200.0,16.8395,16.8495,16.7801,16.7801,55200.0
2008-07-09 12:40:00,16.93,16.93,16.88,16.9,103600.0,16.7801,16.7801,16.7305,16.7503,103600.0
2008-07-09 12:50:00,16.89,16.95,16.89,16.92,57200.0,16.7404,16.7999,16.7404,16.7702,57200.0
2008-07-09 13:00:00,16.92,16.92,16.75,16.75,125200.0,16.7702,16.7702,16.6017,16.6017,125200.0
2008-07-09 13:10:00,16.76,16.78,16.68,16.68,85200.0,16.6116,16.6314,16.5323,16.5323,85200.0
2008-07-09 13:20:00,16.68,16.78,16.67,16.77,83200.0,16.5323,16.6314,16.5224,16.6215,83200.0
2008-07-09 13:30:00,16.79,16.87,16.79,16.8,42800.0,16.6413,16.7206,16.6413,16.6512,42800.0
2008-07-09 13:40:00,16.79,16.86,16.79,16.86,24800.0,16.6413,16.7107,16.6413,16.7107,24800.0
2008-07-09 13:50:00,16.88,16.88,16.77,16.79,45200.0,16.7305,16.7305,16.6215,16.6413,45200.0
2008-07-09 14:00:00,16.79,16.8,16.74,16.78,44400.0,16.6413,16.6512,16.5918,16.6314,44400.0
2008-07-09 14:10:00,16.79,16.81,16.78,16.79,90400.0,16.6413,16.6611,16.6314,16.6413,90400.0
2008-07-09 14:20:00,16.79,16.84,16.78,16.82,79600.0,16.6413,16.6909,16.6314,16.671,79600.0
2008-07-09 14:30:00,16.81,16.85,16.74,16.76,134400.0,16.6611,16.7008,16.5918,16.6116,134400.0
2008-07-09 14:40:00,16.75,16.78,16.72,16.73,79200.0,16.6017,16.6314,16.5719,16.5818,79200.0
2008-07-09 14:50:00,16.73,16.73,16.61,16.67,94400.0,16.5818,16.5818,16.4629,16.5224,94400.0
2008-07-09 15:00:00,16.66,16.66,16.54,16.56,246000.0,16.5125,16.5125,16.3935,16.4133,246000.0
2008-07-09 15:10:00,16.58,16.59,16.49,16.5,271200.0,16.4332,16.4431,16.344,16.3539,271200.0
2008-07-09 15:20:00,16.5,16.55,16.5,16.53,213200.0,16.3539,16.4034,16.3539,16.3836,213200.0
2008-07-09 15:30:00,16.52,16.56,16.43,16.44,260000.0,16.3737,16.4133,16.2845,16.2944,260000.0
2008-07-09 15:40:00,16.43,16.43,16.28,16.31,282000.0,16.2845,16.2845,16.1358,16.1656,282000.0
2008-07-09 15:50:00,16.32,16.34,16.25,16.29,620800.0,16.1755,16.1953,16.1061,16.1457,620800.0
2008-07-10 09:30:00,16.39,16.68,16.35,16.45,118800.0,16.2449,16.5323,16.2052,16.3043,118800.0
2008-07-10 09:40:00,16.45,16.64,16.41,16.62,156800.0,16.3043,16.4926,16.2647,16.4728,156800.0
2008-07-10 09:50:00,16.62,16.62,16.49,16.61,214000.0,16.4728,16.4728,16.344,16.4629,214000.0
2008-07-10 10:00:00,16.62,16.63,16.57,16.61,185200.0,16.4728,16.4827,16.4233,16.4629,185200.0
2008-07-10 10:10:00,16.61,16.74,16.61,16.72,204000.0,16.4629,16.5918,16.4629,16.5719,204000.0
2008-07-10 10:20:00,16.72,16.76,16.52,16.55,274400.0,16.5719,16.6116,16.3737,16.4034,274400.0
2008-07-10 10:30:00,16.55,16.6,16.53,16.59,176800.0,16.4034,16.453,16.3836,16.4431,176800.0
2008-07-10 10:40:00,16.59,16.6,16.55,16.58,191200.0,16.4431,16.453,16.4034,16.4332,191200.0
2008-07-10 10:50:00,16.57,16.6,16.52,16.52,181200.0,16.4233,16.453,16.3737,16.3737,181200.0
2008-07-10 11:00:00,16.54,16.59,16.48,16.52,109600.0,16.3935,16.4431,16.3341,16.3737,109600.0
2008-07-10 11:10:00,16.52,16.55,16.4,16.41,160000.0,16.3737,16.4034,16.2548,16.2647,160000.0
2008-07-10 11:20:00,16.41,16.43,16.26,16.27,134400.0,16.2647,16.2845,16.116,16.1259,134400.0
2008-07-10 11:30:00,16.29,16.52,16.26,16.48,135200.0,16.1457,16.3737,16.116,16.3341,135200.0
2008-07-10 11:40:00,16.49,16.49,16.41,16.42,53200.0,16.344,16.344,16.2647,16.2746,53200.0
2008-07-10 11:50:00,16.43,16.45,16.4,16.44,63600.0,16.2845,16.3043,16.2548,16.2944,63600.0
2008-07-10 12:00:00,16.43,16.57,16.43,16.56,83200.0,16.2845,16.4233,16.2845,16.4133,83200.0
2008-07-10 12:10:00,16.57,16.57,16.5,16.52,134400.0,16.4233,16.4233,16.3539,16.3737,134400.0
2008-07-10 12:20:00,16.53,16.53,16.43,16.44,61200.0,16.3836,16.3836,16.2845,16.2944,61200.0
2008-07-10 12:30:00,16.43,16.44,16.38,16.43,82800.0,16.2845,16.2944,16.2349,16.2845,82800.0
2008-07-10 12:40:00,16.43,16.46,16.39,16.45,73200.0,16.2845,16.3142,16.2449,16.3043,73200.0
2008-07-10 12:50:00,16.46,16.46,16.34,16.34,39600.0,16.3142,16.3142,16.1953,16.1953,39600.0
2008-07-10 13:00:00,16.35,16.48,16.35,16.47,49600.0,16.2052,16.3341,16.2052,16.3241,49600.0
2008-07-10 13:10:00,16.47,16.5,16.45,16.49,51200.0,16.3241,16.3539,16.3043,16.344,51200.0
2008-07-10 13:20:00,16.49,16.5,16.42,16.49,74800.0,16.344,16.3539,16.2746,16.344,74800.0
2008-07-10 13:30:00,16.48,16.53,16.48,16.53,157200.0,16.3341,16.3836,16.3341,16.3836,157200.0
2008-07-10 13:40:00,16.54,16.55,16.5,16.5,63200.0,16.3935,16.4034,16.3539,16.3539,63200.0
2008-07-10 13:50:00,16.5,16.56,16.49,16.51,146000.0,16.3539,16.4133,16.344,16.3638,146000.0
2008-07-10 14:00:00,16.52,16.54,16.5,16.53,57600.0,16.3737,16.3935,16.3539,16.3836,57600.0
2008-07-10 14:10:00,16.52,16.52,16.42,16.43,114800.0,16.3737,16.3737,16.2746,16.2845,114800.0
2008-07-10 14:20:00,16.43,16.44,16.28,16.3,227600.0,16.2845,16.2944,16.1358,16.1557,227600.0
2008-07-10 14:30:00,16.3,16.4,16.3,16.37,178000.0,16.1557,16.2548,16.1557,16.225,178000.0
2008-07-10 14:40:00,16.39,16.41,16.17,16.22,117600.0,16.2449,16.2647,16.0268,16.0764,117600.0
2008-07-10 14:50:00,16.21,16.22,16.06,16.08,180400.0,16.0664,16.0764,15.9178,15.9376,180400.0
2008-07-10 15:00:00,16.09,16.26,16.07,16.25,299600.0,15.9475,16.116,15.9277,16.1061,299600.0
2008-07-10 15:10:00,16.25,16.27,16.21,16.21,145600.0,16.1061,16.1259,16.0664,16.0664,145600.0
2008-07-10 15:20:00,16.22,16.29,16.2,16.22,203600.0,16.0764,16.1457,16.0565,16.0764,203600.0
2008-07-10 15:30:00,16.22,16.25,16.1,16.11,272000.0,16.0764,16.1061,15.9574,15.9673,272000.0
2008-07-10 15:40:00,16.11,16.16,16.08,16.16,322800.0,15.9673,16.0169,15.9376,16.0169,322800.0
2008-07-10 15:50:00,16.16,16.22,16.11,16.21,266000.0,16.0169,16.0764,15.9673,16.0664,266000.0
2008-07-11 09:30:00,15.93,15.93,15.42,15.74,416000.0,15.7889,15.7889,15.2834,15.6006,416000.0
2008-07-11 09:40:00,15.74,16.0,15.71,15.98,225600.0,15.6006,15.8583,15.5709,15.8385,225600.0
2008-07-11 09:50:00,15.99,16.13,15.91,16.13,296000.0,15.8484,15.9872,15.7691,15.9872,296000.0
2008-07-11 10:00:00,16.13,16.14,15.9,15.9,203200.0,15.9872,15.9971,15.7592,15.7592,203200.0
2008-07-11 10:10:00,15.93,15.99,15.89,15.99,80800.0,15.7889,15.8484,15.7493,15.8484,80800.0
2008-07-11 10:20:00,15.96,16.02,15.93,15.97,123200.0,15.8187,15.8781,15.7889,15.8286,123200.0
2008-07-11 10:30:00,16.0,16.02,15.93,15.94,156800.0,15.8583,15.8781,15.7889,15.7988,156800.0
2008-07-11 10:40:00,15.95,16.08,15.95,16.08,229600.0,15.8088,15.9376,15.8088,15.9376,229600.0
2008-07-11 10:50:00,16.07,16.19,16.07,16.17,83600.0,15.9277,16.0466,15.9277,16.0268,83600.0
2008-07-11 11:00:00,16.16,16.22,16.05,16.07,113200.0,16.0169,16.0764,15.9079,15.9277,113200.0
2008-07-11 11:10:00,16.08,16.15,16.04,16.04,56800.0,15.9376,16.007,15.898,15.898,56800.0
2008-07-11 11:20:00,16.03,16.05,15.89,15.9,133600.0,15.888,15.9079,15.7493,15.7592,133600.0
2008-07-11 11:30:00,15.91,15.96,15.86,15.92,94000.0,15.7691,15.8187,15.7195,15.779,94000.0
2008-07-11 11:40:00,15.9,15.99,15.88,15.98,74800.0,15.7592,15.8484,15.7394,15.8385,74800.0
2008-07-11 11:50:00,15.97,16.06,15.95,16.04,205200.0,15.8286,15.9178,15.8088,15.898,205200.0
2008-07-11 12:00:00,16.02,16.04,15.92,15.92,113200.0,15.8781,15.898,15.779,15.779,113200.0
2008-07-11 12:10:00,15.94,16.0,15.94,15.96,126800.0,15.7988,15.8583,15.7988,15.8187,126800.0
2008-07-11 12:20:00,15.96,15.97,15.83,15.87,72400.0,15.8187,15.8286,15.6898,15.7295,72400.0
2008-07-11 12:30:00,15.85,15.87,15.72,15.72,37600.0,15.7096,15.7295,15.5808,15.5808,37600.0
2008-07-11 12:40:00,15.72,15.74,15.71,15.72,72800.0,15.5808,15.6006,15.5709,15.5808,72800.0
2008-07-11 12:50:00,15.72,15.78,15.69,15.7,44000.0,15.5808,15.6403,15.5511,15.561,44000.0
2008-07-11 13:00:00,15.71,15.76,15.67,15.76,53200.0,15.5709,15.6204,15.5312,15.6204,53200.0
2008-07-11 13:10:00,15.76,15.79,15.69,15.77,84000.0,15.6204,15.6502,15.5511,15.6303,84000.0
2008-07-11 13:20:00,15.77,15.84,15.74,15.76,117200.0,15.6303,15.6997,15.6006,15.6204,117200.0
2008-07-11 13:30:00,15.76,15.93,15.75,15.92,38800.0,15.6204,15.7889,15.6105,15.779,38800.0
2008-07-11 13:40:00,15.92,15.98,15.92,15.94,69200.0,15.779,15.8385,15.779,15.7988,69200.0
2008-07-11 13:50:00,15.95,15.96,15.9,15.95,155600.0,15.8088,15.8187,15.7592,15.8088,155600.0
2008-07-11 14:00:00,15.95,16.02,15.86,15.9,211200.0,15.8088,15.8781,15.7195,15.7592,211200.0
2008-07-11 14:10:00,15.9,15.91,15.82,15.87,76400.0,15.7592,15.7691,15.6799,15.7295,76400.0
2008-07-11 14:20:00,15.87,15.88,15.81,15.83,62400.0,15.7295,15.7394,15.67,15.6898,62400.0
2008-07-11 14:30:00,15.83,15.84,15.76,15.81,63200.0,15.6898,15.6997,15.6204,15.67,63200.0
2008-07-11 14:40:00,15.82,15.86,15.8,15.84,254800.0,15.6799,15.7195,15.6601,15.6997,254800.0
2008-07-11 14:50:00,15.85,15.98,15.85,15.98,239200.0,15.7096,15.8385,15.7096,15.8385,239200.0
2008-07-11 15:00:00,15.95,16.12,15.92,16.12,329200.0,15.8088,15.9772,15.779,15.9772,329200.0
2008-07-11 15:10:00,16.13,16.13,15.91,15.91,222800.0,15.9872,15.9872,15.7691,15.7691,222800.0
2008-07-11 15:20:00,15.91,15.95,15.75,15.85,280000.0,15.7691,15.8088,15.6105,15.7096,280000.0
2008-07-11 15:30:00,15.86,15.88,15.7,15.78,224400.0,15.7195,15.7394,15.561,15.6403,224400.0
2008-07-11 15:40:00,15.77,15.78,15.71,15.78,241200.0,15.6303,15.6403,15.5709,15.6403,241200.0
2008-07-11 15:50:00,15.78,15.84,15.77,15.81,334400.0,15.6403,15.6997,15.6303,15.67,334400.0
2008-07-14 09:30:00,15.95,16.18,15.95,16.16,120000.0,15.8088,16.0367,15.8088,16.0169,120000.0
2008-07-14 09:40:00,16.17,16.18,15.99,16.06,148800.0,16.0268,16.0367,15.8484,15.9178,148800.0
2008-07-14 09:50:00,16.08,16.09,15.94,15.94,108000.0,15.9376,15.9475,15.7988,15.7988,108000.0
2008-07-14 10:00:00,15.95,16.06,15.94,16.04,245200.0,15.8088,15.9178,15.7988,15.898,245200.0
2008-07-14 10:10:00,16.03,16.05,15.96,16.02,106800.0,15.888,15.9079,15.8187,15.8781,106800.0
2008-07-14 10:20:00,16.05,16.09,15.92,15.92,89600.0,15.9079,15.9475,15.779,15.779,89600.0
2008-07-14 10:30:00,15.93,16.11,15.93,16.02,88800.0,15.7889,15.9673,15.7889,15.8781,88800.0
2008-07-14 10:40:00,16.04,16.05,15.97,15.99,60000.0,15.898,15.9079,15.8286,15.8484,60000.0
2008-07-14 10:50:00,15.99,16.21,15.99,16.21,51600.0,15.8484,16.0664,15.8484,16.0664,51600.0
2008-07-14 11:00:00,16.21,16.24,15.99,15.99,138400.0,16.0664,16.0962,15.8484,15.8484,138400.0
2008-07-14 11:10:00,16.0,16.09,15.97,16.06,66000.0,15.8583,15.9475,15.8286,15.9178,66000.0
2008-07-14 11:20:00,16.06,16.09,16.02,16.09,46000.0,15.9178,15.9475,15.8781,15.9475,46000.0
2008-07-14 11:30:00,16.09,16.13,16.02,16.1,56400.0,15.9475,15.9872,15.8781,15.9574,56400.0
2008-07-14 11:40:00,16.1,16.13,15.98,16.0,105200.0,15.9574,15.9872,15.8385,15.8583,105200.0
2008-07-14 11:50:00,15.99,16.0,15.93,15.98,54800.0,15.8484,15.8583,15.7889,15.8385,54800.0
2008-07-14 12:00:00,15.97,15.99,15.82,15.9,77200.0,15.8286,15.8484,15.6799,15.7592,77200.0
2008-07-14 12:10:00,15.9,15.9,15.77,15.8,147200.0,15.7592,15.7592,15.6303,15.6601,147200.0
2008-07-14 12:20:00,15.8,15.83,15.72,15.72,93600.0,15.6601,15.6898,15.5808,15.5808,93600.0
2008-07-14 12:30:00,15.74,15.8,15.7,15.77,71600.0,15.6006,15.6601,15.561,15.6303,71600.0
2008-07-14 12:40:00,15.76,15.81,15.75,15.8,30000.0,15.6204,15.67,15.6105,15.6601,30000.0
2008-07-14 12:50:00,15.83,15.93,15.76,15.79,77200.0,15.6898,15.7889,15.6204,15.6502,77200.0
2008-07-14 13:00:00,15.8,15.8,15.7,15.73,82400.0,15.6601,15.6601,15.561,15.5907,82400.0
2008-07-14 13:10:00,15.73,15.8,15.71,15.79,100400.0,15.5907,15.6601,15.5709,15.6502,100400.0
2008-07-14 13:20:00,15.79,15.8,15.72,15.74,72400.0,15.6502,15.6601,15.5808,15.6006,72400.0
2008-07-14 13:30:00,15.74,15.78,15.7,15.74,51200.0,15.6006,15.6403,15.561,15.6006,51200.0
2008-07-14 13:40:00,15.75,15.83,15.7,15.78,167200.0,15.6105,15.6898,15.561,15.6403,167200.0
2008-07-14 13:50:00,15.78,15.8,15.75,15.78,88000.0,15.6403,15.6601,15.6105,15.6403,88000.0
2008-07-14 14:00:00,15.78,15.8,15.73,15.76,96800.0,15.6403,15.6601,15.5907,15.6204,96800.0
2008-07-14 14:10:00,15.76,15.78,15.7,15.71,135200.0,15.6204,15.6403,15.561,15.5709,135200.0
2008-07-14 14:20:00,15.71,15.75,15.68,15.74,102400.0,15.5709,15.6105,15.5411,15.6006,102400.0
2008-07-14 14:30:00,15.74,15.79,15.74,15.76,154800.0,15.6006,15.6502,15.6006,15.6204,154800.0
2008-07-14 14:40:00,15.76,15.76,15.69,15.73,79600.0,15.6204,15.6204,15.5511,15.5907,79600.0
2008-07-14 14:50:00,15.73,15.74,15.67,15.71,106800.0,15.5907,15.6006,15.5312,15.5709,106800.0
2008-07-14 15:00:00,15.72,15.73,15.6,15.63,136400.0,15.5808,15.5907,15.4619,15.4916,136400.0
2008-07-14 15:10:00,15.63,15.71,15.61,15.69,134400.0,15.4916,15.5709,15.4718,15.5511,134400.0
2008-07-14 15:20:00,15.69,15.74,15.63,15.73,249600.0,15.5511,15.6006,15.4916,15.5907,249600.0
2008-07-14 15:30:00,15.72,15.78,15.7,15.72,304800.0,15.5808,15.6403,15.561,15.5808,304800.0
2008-07-14 15:40:00,15.72,15.74,15.63,15.71,307200.0,15.5808,15.6006,15.4916,15.5709,307200.0
2008-07-14 15:50:00,15.71,15.72,15.55,15.55,443600.0,15.5709,15.5808,15.4123,15.4123,443600.0
2008-07-15 09:30:00,15.33,15.44,15.27,15.36,215600.0,15.1942,15.3033,15.1348,15.224,215600.0
2008-07-15 09:40:00,15.37,15.43,15.3,15.3,269200.0,15.2339,15.2934,15.1645,15.1645,269200.0
2008-07-15 09:50:00,15.3,15.32,15.16,15.17,318000.0,15.1645,15.1843,15.0257,15.0357,318000.0
2008-07-15 10:00:00,15.18,15.18,15.02,15.08,269600.0,15.0456,15.0456,14.887,14.9465,269600.0
2008-07-15 10:10:00,15.07,15.28,15.06,15.27,285600.0,14.9365,15.1447,14.9266,15.1348,285600.0
2008-07-15 10:20:00,15.26,15.3,15.2,15.3,238400.0,15.1249,15.1645,15.0654,15.1645,238400.0
2008-07-15 10:30:00,15.3,15.31,15.23,15.29,261200.0,15.1645,15.1744,15.0951,15.1546,261200.0
2008-07-15 10:40:00,15.3,15.39,15.26,15.34,260000.0,15.1645,15.2537,15.1249,15.2042,260000.0
2008-07-15 10:50:00,15.34,15.37,15.26,15.29,146400.0,15.2042,15.2339,15.1249,15.1546,146400.0
2008-07-15 11:00:00,15.3,15.45,15.24,15.38,247200.0,15.1645,15.3132,15.105,15.2438,247200.0
2008-07-15 11:10:00,15.39,15.43,15.29,15.43,87600.0,15.2537,15.2934,15.1546,15.2934,87600.0
2008-07-15 11:20:00,15.44,15.56,15.39,15.39,275200.0,15.3033,15.4222,15.2537,15.2537,275200.0
2008-07-15 11:30:00,15.39,15.42,15.32,15.33,201600.0,15.2537,15.2834,15.1843,15.1942,201600.0
2008-07-15 11:40:00,15.32,15.34,15.25,15.29,67600.0,15.1843,15.2042,15.1149,15.1546,67600.0
2008-07-15 11:50:00,15.27,15.38,15.25,15.32,94800.0,15.1348,15.2438,15.1149,15.1843,94800.0
2008-07-15 12:00:00,15.32,15.43,15.3,15.38,82000.0,15.1843,15.2934,15.1645,15.2438,82000.0
2008-07-15 12:10:00,15.37,15.47,15.3,15.47,139600.0,15.2339,15.333,15.1645,15.333,139600.0
2008-07-15 12:20:00,15.46,15.58,15.46,15.58,168800.0,15.3231,15.442,15.3231,15.442,168800.0
2008-07-15 12:30:00,15.58,15.78,15.58,15.74,258400.0,15.442,15.6403,15.442,15.6006,258400.0
2008-07-15 12:40:00,15.73,15.76,15.61,15.62,226800.0,15.5907,15.6204,15.4718,15.4817,226800.0
2008-07-15 12:50:00,15.6,15.65,15.59,15.65,83200.0,15.4619,15.5114,15.4519,15.5114,83200.0
2008-07-15 13:00:00,15.65,15.79,15.61,15.69,306000.0,15.5114,15.6502,15.4718,15.5511,306000.0
2008-07-15 13:10:00,15.68,15.69,15.47,15.58,248800.0,15.5411,15.5511,15.333,15.442,248800.0
2008-07-15 13:20:00,15.58,15.63,15.51,15.56,120800.0,15.442,15.4916,15.3726,15.4222,120800.0
2008-07-15 13:30:00,15.55,15.65,15.52,15.63,47600.0,15.4123,15.5114,15.3826,15.4916,47600.0
2008-07-15 13:40:00,15.63,15.74,15.63,15.74,128800.0,15.4916,15.6006,15.4916,15.6006,128800.0
2008-07-15 13:50:00,15.75,15.78,15.66,15.67,136400.0,15.6105,15.6403,15.5213,15.5312,136400.0
2008-07-15 14:00:00,15.67,15.74,15.67,15.73,135600.0,15.5312,15.6006,15.5312,15.5907,135600.0
2008-07-15 14:10:00,15.72,15.81,15.71,15.76,174800.0,15.5808,15.67,15.5709,15.6204,174800.0
2008-07-15 14:20:00,15.77,15.85,15.75,15.85,233200.0,15.6303,15.7096,15.6105,15.7096,233200.0
2008-07-15 14:30:00,15.83,15.86,15.78,15.84,133600.0,15.6898,15.7195,15.6403,15.6997,133600.0
2008-07-15 14:40:00,15.84,15.87,15.83,15.87,116400.0,15.6997,15.7295,15.6898,15.7295,116400.0
2008-07-15 14:50:00,15.88,15.91,15.82,15.88,172400.0,15.7394,15.7691,15.6799,15.7394,172400.0
2008-07-15 15:00:00,15.88,15.99,15.86,15.96,214000.0,15.7394,15.8484,15.7195,15.8187,214000.0
2008-07-15 15:10:00,15.96,15.99,15.93,15.97,560400.0,15.8187,15.8484,15.7889,15.8286,560400.0
2008-07-15 15:20:00,15.97,15.98,15.88,15.9,230000.0,15.8286,15.8385,15.7394,15.7592,230000.0
2008-07-15 15:30:00,15.9,15.93,15.8,15.83,198400.0,15.7592,15.7889,15.6601,15.6898,198400.0
2008-07-15 15:40:00,15.84,15.88,15.81,15.83,275200.0,15.6997,15.7394,15.67,15.6898,275200.0
2008-07-15 15:50:00,15.83,15.84,15.81,15.84,465200.0,15.6898,15.6997,15.67,15.6997,465200.0
2008-07-16 09:30:00,15.72,16.08,15.72,16.05,233600.0,15.5808,15.9376,15.5808,15.9079,233600.0
2008-07-16 09:40:00,16.05,16.06,15.93,16.03,217600.0,15.9079,15.9178,15.7889,15.888,217600.0
2008-07-16 09:50:00,16.0,16.18,16.0,16.15,249200.0,15.8583,16.0367,15.8583,16.007,249200.0
2008-07-16 10:00:00,16.16,16.19,16.03,16.05,187200.0,16.0169,16.0466,15.888,15.9079,187200.0
2008-07-16 10:10:00,16.05,16.05,16.0,16.02,250000.0,15.9079,15.9079,15.8583,15.8781,250000.0
2008-07-16 10:20:00,16.01,16.07,16.0,16.07,262800.0,15.8682,15.9277,15.8583,15.9277,262800.0
2008-07-16 10:30:00,16.07,16.23,16.07,16.23,195600.0,15.9277,16.0863,15.9277,16.0863,195600.0
2008-07-16 10:40:00,16.23,16.29,16.18,16.28,312800.0,16.0863,16.1457,16.0367,16.1358,312800.0
2008-07-16 10:50:00,16.28,16.31,16.24,16.3,354800.0,16.1358,16.1656,16.0962,16.1557,354800.0
2008-07-16 11:00:00,16.3,16.31,16.25,16.29,238800.0,16.1557,16.1656,16.1061,16.1457,238800.0
2008-07-16 11:10:00,16.29,16.33,16.16,16.18,230000.0,16.1457,16.1854,16.0169,16.0367,230000.0
2008-07-16 11:20:00,16.16,16.16,16.06,16.1,206400.0,16.0169,16.0169,15.9178,15.9574,206400.0
2008-07-16 11:30:00,16.1,16.15,16.1,16.13,71600.0,15.9574,16.007,15.9574,15.9872,71600.0
2008-07-16 11:40:00,16.13,16.18,16.13,16.17,96400.0,15.9872,16.0367,15.9872,16.0268,96400.0
2008-07-16 11:50:00,16.18,16.21,16.14,16.15,116400.0,16.0367,16.0664,15.9971,16.007,116400.0
2008-07-16 12:00:00,16.15,16.16,16.12,16.15,181600.0,16.007,16.0169,15.9772,16.007,181600.0
2008-07-16 12:10:00,16.15,16.2,16.1,16.15,276000.0,16.007,16.0565,15.9574,16.007,276000.0
2008-07-16 12:20:00,16.15,16.2,16.11,16.16,188400.0,16.007,16.0565,15.9673,16.0169,188400.0
2008-07-16 12:30:00,16.17,16.2,16.15,16.16,96800.0,16.0268,16.0565,16.007,16.0169,96800.0
2008-07-16 12:40:00,16.17,16.21,16.16,16.17,86400.0,16.0268,16.0664,16.0169,16.0268,86400.0
2008-07-16 12:50:00,16.17,16.18,16.14,16.15,102000.0,16.0268,16.0367,15.9971,16.007,102000.0
2008-07-16 13:00:00,16.13,16.38,16.13,16.35,396400.0,15.9872,16.2349,15.9872,16.2052,396400.0
2008-07-16 13:10:00,16.35,16.42,16.33,16.4,238400.0,16.2052,16.2746,16.1854,16.2548,238400.0
2008-07-16 13:20:00,16.4,16.56,16.4,16.54,364800.0,16.2548,16.4133,16.2548,16.3935,364800.0
2008-07-16 13:30:00,16.54,16.61,16.53,16.56,458400.0,16.3935,16.4629,16.3836,16.4133,458400.0
2008-07-16 13:40:00,16.57,16.59,16.45,16.5,215600.0,16.4233,16.4431,16.3043,16.3539,215600.0
2008-07-16 13:50:00,16.5,16.52,16.46,16.48,248400.0,16.3539,16.3737,16.3142,16.3341,248400.0
2008-07-16 14:00:00,16.48,16.51,16.45,16.46,276400.0,16.3341,16.3638,16.3043,16.3142,276400.0
2008-07-16 14:10:00,16.47,16.66,16.45,16.59,287200.0,16.3241,16.5125,16.3043,16.4431,287200.0
2008-07-16 14:20:00,16.59,16.64,16.56,16.61,247200.0,16.4431,16.4926,16.4133,16.4629,247200.0
2008-07-16 14:30:00,16.6,16.67,16.56,16.66,234000.0,16.453,16.5224,16.4133,16.5125,234000.0
2008-07-16 14:40:00,16.66,16.68,16.59,16.61,169200.0,16.5125,16.5323,16.4431,16.4629,169200.0
2008-07-16 14:50:00,16.61,16.63,16.59,16.6,117200.0,16.4629,16.4827,16.4431,16.453,117200.0
2008-07-16 15:00:00,16.6,16.65,16.59,16.6,224400.0,16.453,16.5026,16.4431,16.453,224400.0
2008-07-16 15:10:00,16.6,16.63,16.57,16.6,268000.0,16.453,16.4827,16.4233,16.453,268000.0
2008-07-16 15:20:00,16.59,16.7,16.59,16.66,162800.0,16.4431,16.5521,16.4431,16.5125,162800.0
2008-07-16 15:30:00,16.66,16.76,16.64,16.75,210400.0,16.5125,16.6116,16.4926,16.6017,210400.0
2008-07-16 15:40:00,16.76,16.81,16.74,16.77,444000.0,16.6116,16.6611,16.5918,16.6215,444000.0
2008-07-16 15:50:00,16.77,16.79,16.6,16.75,622400.0,16.6215,16.6413,16.453,16.6017,622400.0
2008-07-17 09:30:00,16.81,17.09,16.81,16.97,132000.0,16.6611,16.9387,16.6611,16.8197,132000.0
2008-07-17 09:40:00,16.96,17.0,16.86,16.9,106000.0,16.8098,16.8495,16.7107,16.7503,106000.0
2008-07-17 09:50:00,16.91,16.92,16.83,16.83,100400.0,16.7602,16.7702,16.681,16.681,100400.0
2008-07-17 10:00:00,16.82,16.89,16.74,16.79,124000.0,16.671,16.7404,16.5918,16.6413,124000.0
2008-07-17 10:10:00,16.81,16.81,16.75,16.77,320000.0,16.6611,16.6611,16.6017,16.6215,320000.0
2008-07-17 10:20:00,16.78,16.82,16.78,16.78,112800.0,16.6314,16.671,16.6314,16.6314,112800.0
2008-07-17 10:30:00,16.78,16.87,16.78,16.79,141200.0,16.6314,16.7206,16.6314,16.6413,141200.0
2008-07-17 10:40:00,16.78,16.85,16.76,16.85,88000.0,16.6314,16.7008,16.6116,16.7008,88000.0
2008-07-17 10:50:00,16.85,16.93,16.81,16.91,84400.0,16.7008,16.7801,16.6611,16.7602,84400.0
2008-07-17 11:00:00,16.92,16.93,16.85,16.86,222400.0,16.7702,16.7801,16.7008,16.7107,222400.0
2008-07-17 11:10:00,16.84,16.84,16.78,16.81,203200.0,16.6909,16.6909,16.6314,16.6611,203200.0
2008-07-17 11:20:00,16.81,16.98,16.8,16.96,105600.0,16.6611,16.8296,16.6512,16.8098,105600.0
2008-07-17 11:30:00,16.96,16.99,16.9,16.95,146000.0,16.8098,16.8395,16.7503,16.7999,146000.0
2008-07-17 11:40:00,16.95,17.0,16.93,16.93,114800.0,16.7999,16.8495,16.7801,16.7801,114800.0
2008-07-17 11:50:00,16.93,16.99,16.93,16.97,126800.0,16.7801,16.8395,16.7801,16.8197,126800.0
2008-07-17 12:00:00,16.96,16.99,16.96,16.98,60800.0,16.8098,16.8395,16.8098,16.8296,60800.0
2008-07-17 12:10:00,16.99,17.0,16.97,16.98,130800.0,16.8395,16.8495,16.8197,16.8296,130800.0
2008-07-17 12:20:00,16.98,17.0,16.97,16.99,43200.0,16.8296,16.8495,16.8197,16.8395,43200.0
2008-07-17 12:30:00,16.99,17.02,16.95,16.95,150000.0,16.8395,16.8693,16.7999,16.7999,150000.0
2008-07-17 12:40:00,16.93,16.93,16.9,16.92,79200.0,16.7801,16.7801,16.7503,16.7702,79200.0
2008-07-17 12:50:00,16.92,16.97,16.91,16.97,102800.0,16.7702,16.8197,16.7602,16.8197,102800.0
2008-07-17 13:00:00,16.96,17.02,16.96,17.0,71600.0,16.8098,16.8693,16.8098,16.8495,71600.0
2008-07-17 13:10:00,17.0,17.19,17.0,17.18,105200.0,16.8495,17.0378,16.8495,17.0279,105200.0
2008-07-17 13:20:00,17.19,17.19,17.05,17.05,47600.0,17.0378,17.0378,16.899,16.899,47600.0
2008-07-17 13:30:00,17.06,17.2,17.04,17.18,161600.0,16.9089,17.0477,16.8891,17.0279,161600.0
2008-07-17 13:40:00,17.11,17.22,17.11,17.2,162800.0,16.9585,17.0675,16.9585,17.0477,162800.0
2008-07-17 13:50:00,17.2,17.39,17.2,17.28,201200.0,17.0477,17.236,17.0477,17.127,201200.0
2008-07-17 14:00:00,17.25,17.34,17.23,17.27,136400.0,17.0972,17.1864,17.0774,17.1171,136400.0
2008-07-17 14:10:00,17.26,17.35,17.25,17.33,129200.0,17.1071,17.1964,17.0972,17.1765,129200.0
2008-07-17 14:20:00,17.34,17.37,17.31,17.32,132800.0,17.1864,17.2162,17.1567,17.1666,132800.0
2008-07-17 14:30:00,17.32,17.33,17.23,17.27,244000.0,17.1666,17.1765,17.0774,17.1171,244000.0
2008-07-17 14:40:00,17.27,17.34,17.24,17.31,240400.0,17.1171,17.1864,17.0873,17.1567,240400.0
2008-07-17 14:50:00,17.32,17.34,17.22,17.3,239600.0,17.1666,17.1864,17.0675,17.1468,239600.0
2008-07-17 15:00:00,17.29,17.31,17.28,17.28,378400.0,17.1369,17.1567,17.127,17.127,378400.0
2008-07-17 15:10:00,17.28,17.36,17.27,17.36,237200.0,17.127,17.2063,17.1171,17.2063,237200.0
2008-07-17 15:20:00,17.36,17.49,17.33,17.38,368000.0,17.2063,17.3351,17.1765,17.2261,368000.0
2008-07-17 15:30:00,17.38,17.42,17.33,17.35,293600.0,17.2261,17.2657,17.1765,17.1964,293600.0
2008-07-17 15:40:00,17.34,17.5,17.33,17.47,368800.0,17.1864,17.345,17.1765,17.3153,368800.0
2008-07-17 15:50:00,17.47,17.47,17.39,17.43,440800.0,17.3153,17.3153,17.236,17.2756,440800.0
2008-07-18 09:30:00,17.47,17.53,17.09,17.1,219200.0,17.3153,17.3748,16.9387,16.9486,219200.0
2008-07-18 09:40:00,17.11,17.2,17.06,17.15,154000.0,16.9585,17.0477,16.9089,16.9981,154000.0
2008-07-18 09:50:00,17.16,17.16,17.0,17.14,91600.0,17.008,17.008,16.8495,16.9882,91600.0
2008-07-18 10:00:00,17.13,17.15,17.08,17.14,103200.0,16.9783,16.9981,16.9287,16.9882,103200.0
2008-07-18 10:10:00,17.16,17.21,17.13,17.19,88400.0,17.008,17.0576,16.9783,17.0378,88400.0
2008-07-18 10:20:00,17.19,17.19,17.11,17.17,111600.0,17.0378,17.0378,16.9585,17.0179,111600.0
2008-07-18 10:30:00,17.17,17.2,17.14,17.14,47200.0,17.0179,17.0477,16.9882,16.9882,47200.0
2008-07-18 10:40:00,17.13,17.27,17.11,17.27,56400.0,16.9783,17.1171,16.9585,17.1171,56400.0
2008-07-18 10:50:00,17.27,17.29,17.2,17.21,94800.0,17.1171,17.1369,17.0477,17.0576,94800.0
2008-07-18 11:00:00,17.23,17.23,17.17,17.2,47200.0,17.0774,17.0774,17.0179,17.0477,47200.0
2008-07-18 11:10:00,17.21,17.38,17.21,17.38,134800.0,17.0576,17.2261,17.0576,17.2261,134800.0
2008-07-18 11:20:00,17.36,17.49,17.36,17.43,170400.0,17.2063,17.3351,17.2063,17.2756,170400.0
2008-07-18 11:30:00,17.43,17.43,17.35,17.35,47200.0,17.2756,17.2756,17.1964,17.1964,47200.0
2008-07-18 11:40:00,17.37,17.46,17.37,17.45,78400.0,17.2162,17.3054,17.2162,17.2955,78400.0
2008-07-18 11:50:00,17.45,17.46,17.43,17.43,95600.0,17.2955,17.3054,17.2756,17.2756,95600.0
2008-07-18 12:00:00,17.44,17.49,17.43,17.48,92400.0,17.2856,17.3351,17.2756,17.3252,92400.0
2008-07-18 12:10:00,17.47,17.52,17.44,17.45,205600.0,17.3153,17.3648,17.2856,17.2955,205600.0
2008-07-18 12:20:00,17.46,17.59,17.44,17.57,173200.0,17.3054,17.4342,17.2856,17.4144,173200.0
2008-07-18 12:30:00,17.58,17.59,17.48,17.5,266400.0,17.4243,17.4342,17.3252,17.345,266400.0
2008-07-18 12:40:00,17.5,17.5,17.39,17.43,232000.0,17.345,17.345,17.236,17.2756,232000.0
2008-07-18 12:50:00,17.43,17.46,17.43,17.44,122000.0,17.2756,17.3054,17.2756,17.2856,122000.0
2008-07-18 13:00:00,17.44,17.46,17.44,17.46,58800.0,17.2856,17.3054,17.2856,17.3054,58800.0
2008-07-18 13:10:00,17.46,17.48,17.44,17.45,56400.0,17.3054,17.3252,17.2856,17.2955,56400.0
2008-07-18 13:20:00,17.45,17.45,17.42,17.45,76400.0,17.2955,17.2955,17.2657,17.2955,76400.0
2008-07-18 13:30:00,17.45,17.5,17.43,17.49,74800.0,17.2955,17.345,17.2756,17.3351,74800.0
2008-07-18 13:40:00,17.49,17.51,17.49,17.49,106000.0,17.3351,17.3549,17.3351,17.3351,106000.0
2008-07-18 13:50:00,17.49,17.53,17.49,17.53,88800.0,17.3351,17.3748,17.3351,17.3748,88800.0
2008-07-18 14:00:00,17.53,17.53,17.5,17.52,44000.0,17.3748,17.3748,17.345,17.3648,44000.0
2008-07-18 14:10:00,17.52,17.57,17.51,17.53,63200.0,17.3648,17.4144,17.3549,17.3748,63200.0
2008-07-18 14:20:00,17.54,17.56,17.5,17.5,123200.0,17.3847,17.4045,17.345,17.345,123200.0
2008-07-18 14:30:00,17.5,17.52,17.48,17.5,149600.0,17.345,17.3648,17.3252,17.345,149600.0
2008-07-18 14:40:00,17.51,17.55,17.49,17.55,84800.0,17.3549,17.3946,17.3351,17.3946,84800.0
2008-07-18 14:50:00,17.54,17.55,17.49,17.54,84800.0,17.3847,17.3946,17.3351,17.3847,84800.0
2008-07-18 15:00:00,17.54,17.58,17.53,17.53,159600.0,17.3847,17.4243,17.3748,17.3748,159600.0
2008-07-18 15:10:00,17.53,17.59,17.53,17.55,145600.0,17.3748,17.4342,17.3748,17.3946,145600.0
2008-07-18 15:20:00,17.55,17.66,17.55,17.64,242800.0,17.3946,17.5036,17.3946,17.4838,242800.0
2008-07-18 15:30:00,17.64,17.71,17.61,17.65,318000.0,17.4838,17.5532,17.4541,17.4937,318000.0
2008-07-18 15:40:00,17.66,17.71,17.62,17.67,354000.0,17.5036,17.5532,17.464,17.5135,354000.0
2008-07-18 15:50:00,17.67,17.74,17.62,17.68,512400.0,17.5135,17.5829,17.464,17.5234,512400.0
2008-07-21 09:30:00,17.61,17.75,17.39,17.48,158000.0,17.4541,17.5928,17.236,17.3252,158000.0
2008-07-21 09:40:00,17.49,17.67,17.47,17.53,92400.0,17.3351,17.5135,17.3153,17.3748,92400.0
2008-07-21 09:50:00,17.51,17.52,17.37,17.44,122400.0,17.3549,17.3648,17.2162,17.2856,122400.0
2008-07-21 10:00:00,17.42,17.44,17.3,17.39,194400.0,17.2657,17.2856,17.1468,17.236,194400.0
2008-07-21 10:10:00,17.39,17.52,17.38,17.49,112800.0,17.236,17.3648,17.2261,17.3351,112800.0
2008-07-21 10:20:00,17.49,17.5,17.38,17.38,95200.0,17.3351,17.345,17.2261,17.2261,95200.0
2008-07-21 10:30:00,17.38,17.58,17.38,17.5,176800.0,17.2261,17.4243,17.2261,17.345,176800.0
2008-07-21 10:40:00,17.5,17.5,17.45,17.48,108400.0,17.345,17.345,17.2955,17.3252,108400.0
2008-07-21 10:50:00,17.47,17.56,17.45,17.5,177600.0,17.3153,17.4045,17.2955,17.345,177600.0
2008-07-21 11:00:00,17.5,17.5,17.36,17.39,119200.0,17.345,17.345,17.2063,17.236,119200.0
2008-07-21 11:10:00,17.4,17.48,17.4,17.44,31600.0,17.2459,17.3252,17.2459,17.2856,31600.0
2008-07-21 11:20:00,17.45,17.45,17.42,17.43,27200.0,17.2955,17.2955,17.2657,17.2756,27200.0
2008-07-21 11:30:00,17.43,17.43,17.36,17.36,121200.0,17.2756,17.2756,17.2063,17.2063,121200.0
2008-07-21 11:40:00,17.36,17.4,17.33,17.34,154000.0,17.2063,17.2459,17.1765,17.1864,154000.0
2008-07-21 11:50:00,17.34,17.37,17.25,17.26,252000.0,17.1864,17.2162,17.0972,17.1071,252000.0
2008-07-21 12:00:00,17.26,17.27,17.2,17.24,161600.0,17.1071,17.1171,17.0477,17.0873,161600.0
2008-07-21 12:10:00,17.24,17.27,17.2,17.24,365600.0,17.0873,17.1171,17.0477,17.0873,365600.0
2008-07-21 12:20:00,17.23,17.31,17.2,17.27,280000.0,17.0774,17.1567,17.0477,17.1171,280000.0
2008-07-21 12:30:00,17.28,17.42,17.28,17.41,32000.0,17.127,17.2657,17.127,17.2558,32000.0
2008-07-21 12:40:00,17.4,17.41,17.28,17.29,67200.0,17.2459,17.2558,17.127,17.1369,67200.0
2008-07-21 12:50:00,17.27,17.29,17.21,17.24,290800.0,17.1171,17.1369,17.0576,17.0873,290800.0
2008-07-21 13:00:00,17.25,17.32,17.25,17.27,74800.0,17.0972,17.1666,17.0972,17.1171,74800.0
2008-07-21 13:10:00,17.28,17.36,17.23,17.35,58800.0,17.127,17.2063,17.0774,17.1964,58800.0
2008-07-21 13:20:00,17.34,17.34,17.3,17.33,36000.0,17.1864,17.1864,17.1468,17.1765,36000.0
2008-07-21 13:30:00,17.32,17.37,17.31,17.36,20000.0,17.1666,17.2162,17.1567,17.2063,20000.0
2008-07-21 13:40:00,17.36,17.37,17.28,17.3,52000.0,17.2063,17.2162,17.127,17.1468,52000.0
2008-07-21 13:50:00,17.3,17.33,17.25,17.25,56800.0,17.1468,17.1765,17.0972,17.0972,56800.0
2008-07-21 14:00:00,17.25,17.31,17.24,17.31,68800.0,17.0972,17.1567,17.0873,17.1567,68800.0
2008-07-21 14:10:00,17.32,17.32,17.25,17.27,43600.0,17.1666,17.1666,17.0972,17.1171,43600.0
2008-07-21 14:20:00,17.27,17.34,17.26,17.3,59200.0,17.1171,17.1864,17.1071,17.1468,59200.0
2008-07-21 14:30:00,17.29,17.32,17.29,17.3,36000.0,17.1369,17.1666,17.1369,17.1468,36000.0
2008-07-21 14:40:00,17.3,17.32,17.29,17.32,38400.0,17.1468,17.1666,17.1369,17.1666,38400.0
2008-07-21 14:50:00,17.31,17.32,17.25,17.28,57600.0,17.1567,17.1666,17.0972,17.127,57600.0
2008-07-21 15:00:00,17.26,17.28,17.22,17.23,94400.0,17.1071,17.127,17.0675,17.0774,94400.0
2008-07-21 15:10:00,17.24,17.34,17.22,17.34,92000.0,17.0873,17.1864,17.0675,17.1864,92000.0
2008-07-21 15:20:00,17.34,17.41,17.33,17.4,116000.0,17.1864,17.2558,17.1765,17.2459,116000.0
2008-07-21 15:30:00,17.39,17.39,17.29,17.32,103600.0,17.236,17.236,17.1369,17.1666,103600.0
2008-07-21 15:40:00,17.32,17.37,17.29,17.32,148400.0,17.1666,17.2162,17.1369,17.1666,148400.0
2008-07-21 15:50:00,17.33,17.39,17.33,17.36,183600.0,17.1765,17.236,17.1765,17.2063,183600.0
2008-07-22 09:30:00,16.79,16.81,16.45,16.46,858800.0,16.6413,16.6611,16.3043,16.3142,858800.0
2008-07-22 09:40:00,16.46,16.48,16.18,16.37,928800.0,16.3142,16.3341,16.0367,16.225,928800.0
2008-07-22 09:50:00,16.37,16.51,16.33,16.44,448000.0,16.225,16.3638,16.1854,16.2944,448000.0
2008-07-22 10:00:00,16.44,16.5,16.42,16.45,639600.0,16.2944,16.3539,16.2746,16.3043,639600.0
2008-07-22 10:10:00,16.45,16.69,16.43,16.69,653200.0,16.3043,16.5422,16.2845,16.5422,653200.0
2008-07-22 10:20:00,16.72,16.75,16.6,16.63,276400.0,16.5719,16.6017,16.453,16.4827,276400.0
2008-07-22 10:30:00,16.62,16.63,16.57,16.59,99600.0,16.4728,16.4827,16.4233,16.4431,99600.0
2008-07-22 10:40:00,16.58,16.63,16.53,16.61,192000.0,16.4332,16.4827,16.3836,16.4629,192000.0
2008-07-22 10:50:00,16.61,16.61,16.32,16.38,446800.0,16.4629,16.4629,16.1755,16.2349,446800.0
2008-07-22 11:00:00,16.36,16.45,16.34,16.36,322400.0,16.2151,16.3043,16.1953,16.2151,322400.0
2008-07-22 11:10:00,16.36,16.68,16.36,16.64,396400.0,16.2151,16.5323,16.2151,16.4926,396400.0
2008-07-22 11:20:00,16.64,16.64,16.58,16.6,175600.0,16.4926,16.4926,16.4332,16.453,175600.0
2008-07-22 11:30:00,16.6,16.71,16.6,16.7,242400.0,16.453,16.562,16.453,16.5521,242400.0
2008-07-22 11:40:00,16.69,16.72,16.67,16.68,100800.0,16.5422,16.5719,16.5224,16.5323,100800.0
2008-07-22 11:50:00,16.68,16.68,16.6,16.6,98000.0,16.5323,16.5323,16.453,16.453,98000.0
2008-07-22 12:00:00,16.6,16.65,16.58,16.63,106000.0,16.453,16.5026,16.4332,16.4827,106000.0
2008-07-22 12:10:00,16.63,16.71,16.58,16.64,146000.0,16.4827,16.562,16.4332,16.4926,146000.0
2008-07-22 12:20:00,16.64,16.65,16.57,16.62,110400.0,16.4926,16.5026,16.4233,16.4728,110400.0
2008-07-22 12:30:00,16.61,16.61,16.58,16.59,87200.0,16.4629,16.4629,16.4332,16.4431,87200.0
2008-07-22 12:40:00,16.59,16.68,16.59,16.68,125600.0,16.4431,16.5323,16.4431,16.5323,125600.0
2008-07-22 12:50:00,16.68,16.68,16.51,16.55,122800.0,16.5323,16.5323,16.3638,16.4034,122800.0
2008-07-22 13:00:00,16.55,16.55,16.42,16.45,94400.0,16.4034,16.4034,16.2746,16.3043,94400.0
2008-07-22 13:10:00,16.45,16.53,16.45,16.53,96000.0,16.3043,16.3836,16.3043,16.3836,96000.0
2008-07-22 13:20:00,16.53,16.61,16.53,16.58,138800.0,16.3836,16.4629,16.3836,16.4332,138800.0
2008-07-22 13:30:00,16.59,16.62,16.49,16.49,138000.0,16.4431,16.4728,16.344,16.344,138000.0
2008-07-22 13:40:00,16.49,16.5,16.42,16.47,388000.0,16.344,16.3539,16.2746,16.3241,388000.0
2008-07-22 13:50:00,16.48,16.5,16.4,16.41,142400.0,16.3341,16.3539,16.2548,16.2647,142400.0
2008-07-22 14:00:00,16.41,16.44,16.24,16.38,233600.0,16.2647,16.2944,16.0962,16.2349,233600.0
2008-07-22 14:10:00,16.38,16.41,16.12,16.17,287600.0,16.2349,16.2647,15.9772,16.0268,287600.0
2008-07-22 14:20:00,16.18,16.29,16.18,16.26,150400.0,16.0367,16.1457,16.0367,16.116,150400.0
2008-07-22 14:30:00,16.26,16.39,16.25,16.37,122400.0,16.116,16.2449,16.1061,16.225,122400.0
2008-07-22 14:40:00,16.39,16.49,16.38,16.46,114400.0,16.2449,16.344,16.2349,16.3142,114400.0
2008-07-22 14:50:00,16.47,16.48,16.28,16.36,148000.0,16.3241,16.3341,16.1358,16.2151,148000.0
2008-07-22 15:00:00,16.36,16.39,16.3,16.3,178800.0,16.2151,16.2449,16.1557,16.1557,178800.0
2008-07-22 15:10:00,16.3,16.31,16.24,16.29,297200.0,16.1557,16.1656,16.0962,16.1457,297200.0
2008-07-22 15:20:00,16.28,16.3,16.24,16.29,206400.0,16.1358,16.1557,16.0962,16.1457,206400.0
2008-07-22 15:30:00,16.29,16.31,16.25,16.31,237200.0,16.1457,16.1656,16.1061,16.1656,237200.0
2008-07-22 15:40:00,16.31,16.4,16.3,16.39,416800.0,16.1656,16.2548,16.1557,16.2449,416800.0
2008-07-22 15:50:00,16.39,16.41,16.35,16.38,349600.0,16.2449,16.2647,16.2052,16.2349,349600.0
2008-07-23 09:30:00,16.33,16.51,16.23,16.49,142800.0,16.1854,16.3638,16.0863,16.344,142800.0
2008-07-23 09:40:00,16.49,16.79,16.49,16.72,208800.0,16.344,16.6413,16.344,16.5719,208800.0
2008-07-23 09:50:00,16.73,16.78,16.66,16.71,162400.0,16.5818,16.6314,16.5125,16.562,162400.0
2008-07-23 10:00:00,16.71,16.75,16.6,16.73,177200.0,16.562,16.6017,16.453,16.5818,177200.0
2008-07-23 10:10:00,16.73,16.78,16.63,16.68,158000.0,16.5818,16.6314,16.4827,16.5323,158000.0
2008-07-23 10:20:00,16.66,16.91,16.63,16.91,194400.0,16.5125,16.7602,16.4827,16.7602,194400.0
2008-07-23 10:30:00,16.91,17.02,16.84,16.88,243200.0,16.7602,16.8693,16.6909,16.7305,243200.0
2008-07-23 10:40:00,16.89,16.91,16.75,16.79,116000.0,16.7404,16.7602,16.6017,16.6413,116000.0
2008-07-23 10:50:00,16.79,16.86,16.7,16.71,103600.0,16.6413,16.7107,16.5521,16.562,103600.0
2008-07-23 11:00:00,16.71,16.71,16.61,16.63,117600.0,16.562,16.562,16.4629,16.4827,117600.0
2008-07-23 11:10:00,16.64,16.75,16.62,16.68,110000.0,16.4926,16.6017,16.4728,16.5323,110000.0
2008-07-23 11:20:00,16.68,16.75,16.61,16.75,122800.0,16.5323,16.6017,16.4629,16.6017,122800.0
2008-07-23 11:30:00,16.74,16.82,16.74,16.77,113200.0,16.5918,16.671,16.5918,16.6215,113200.0
2008-07-23 11:40:00,16.78,16.85,16.77,16.8,242400.0,16.6314,16.7008,16.6215,16.6512,242400.0
2008-07-23 11:50:00,16.8,16.81,16.75,16.79,246400.0,16.6512,16.6611,16.6017,16.6413,246400.0
2008-07-23 12:00:00,16.79,16.84,16.75,16.78,99200.0,16.6413,16.6909,16.6017,16.6314,99200.0
2008-07-23 12:10:00,16.77,16.8,16.69,16.75,228000.0,16.6215,16.6512,16.5422,16.6017,228000.0
2008-07-23 12:20:00,16.75,16.78,16.74,16.75,66400.0,16.6017,16.6314,16.5918,16.6017,66400.0
2008-07-23 12:30:00,16.75,16.78,16.74,16.76,108400.0,16.6017,16.6314,16.5918,16.6116,108400.0
2008-07-23 12:40:00,16.76,16.77,16.74,16.75,52400.0,16.6116,16.6215,16.5918,16.6017,52400.0
2008-07-23 12:50:00,16.75,16.78,16.74,16.75,97200.0,16.6017,16.6314,16.5918,16.6017,97200.0
2008-07-23 13:00:00,16.76,16.76,16.72,16.73,200400.0,16.6116,16.6116,16.5719,16.5818,200400.0
2008-07-23 13:10:00,16.72,16.75,16.64,16.68,76800.0,16.5719,16.6017,16.4926,16.5323,76800.0
2008-07-23 13:20:00,16.67,16.71,16.67,16.68,20800.0,16.5224,16.562,16.5224,16.5323,20800.0
2008-07-23 13:30:00,16.68,16.69,16.63,16.65,126800.0,16.5323,16.5422,16.4827,16.5026,126800.0
2008-07-23 13:40:00,16.64,16.7,16.61,16.68,122000.0,16.4926,16.5521,16.4629,16.5323,122000.0
2008-07-23 13:50:00,16.66,16.68,16.61,16.61,76000.0,16.5125,16.5323,16.4629,16.4629,76000.0
2008-07-23 14:00:00,16.61,16.67,16.58,16.65,112800.0,16.4629,16.5224,16.4332,16.5026,112800.0
2008-07-23 14:10:00,16.65,16.7,16.61,16.67,147200.0,16.5026,16.5521,16.4629,16.5224,147200.0
2008-07-23 14:20:00,16.68,16.71,16.63,16.65,170000.0,16.5323,16.562,16.4827,16.5026,170000.0
2008-07-23 14:30:00,16.65,16.68,16.53,16.55,464000.0,16.5026,16.5323,16.3836,16.4034,464000.0
2008-07-23 14:40:00,16.57,16.63,16.45,16.5,237600.0,16.4233,16.4827,16.3043,16.3539,237600.0
2008-07-23 14:50:00,16.49,16.55,16.43,16.45,215600.0,16.344,16.4034,16.2845,16.3043,215600.0
2008-07-23 15:00:00,16.46,16.46,16.33,16.38,416400.0,16.3142,16.3142,16.1854,16.2349,416400.0
2008-07-23 15:10:00,16.4,16.41,16.21,16.3,490000.0,16.2548,16.2647,16.0664,16.1557,490000.0
2008-07-23 15:20:00,16.3,16.34,16.13,16.22,352800.0,16.1557,16.1953,15.9872,16.0764,352800.0
2008-07-23 15:30:00,16.25,16.25,16.16,16.23,188400.0,16.1061,16.1061,16.0169,16.0863,188400.0
2008-07-23 15:40:00,16.22,16.26,16.19,16.2,230000.0,16.0764,16.116,16.0466,16.0565,230000.0
2008-07-23 15:50:00,16.21,16.24,16.09,16.16,605600.0,16.0664,16.0962,15.9475,16.0169,605600.0
2008-07-24 09:30:00,16.27,16.27,16.04,16.05,209200.0,16.1259,16.1259,15.898,15.9079,209200.0
2008-07-24 09:40:00,16.05,16.11,15.97,16.07,184800.0,15.9079,15.9673,15.8286,15.9277,184800.0
2008-07-24 09:50:00,16.08,16.23,16.05,16.22,140800.0,15.9376,16.0863,15.9079,16.0764,140800.0
2008-07-24 10:00:00,16.22,16.23,16.07,16.1,146800.0,16.0764,16.0863,15.9277,15.9574,146800.0
2008-07-24 10:10:00,16.09,16.09,15.88,15.91,246400.0,15.9475,15.9475,15.7394,15.7691,246400.0
2008-07-24 10:20:00,15.9,16.0,15.87,15.96,174000.0,15.7592,15.8583,15.7295,15.8187,174000.0
2008-07-24 10:30:00,15.96,16.0,15.96,15.98,164400.0,15.8187,15.8583,15.8187,15.8385,164400.0
2008-07-24 10:40:00,15.99,16.0,15.95,15.96,165600.0,15.8484,15.8583,15.8088,15.8187,165600.0
2008-07-24 10:50:00,15.97,16.0,15.88,15.93,115200.0,15.8286,15.8583,15.7394,15.7889,115200.0
2008-07-24 11:00:00,15.94,15.94,15.79,15.81,96400.0,15.7988,15.7988,15.6502,15.67,96400.0
2008-07-24 11:10:00,15.83,15.88,15.81,15.88,76400.0,15.6898,15.7394,15.67,15.7394,76400.0
2008-07-24 11:20:00,15.88,15.89,15.86,15.88,49200.0,15.7394,15.7493,15.7195,15.7394,49200.0
2008-07-24 11:30:00,15.86,15.87,15.78,15.82,129200.0,15.7195,15.7295,15.6403,15.6799,129200.0
2008-07-24 11:40:00,15.82,15.84,15.81,15.84,85200.0,15.6799,15.6997,15.67,15.6997,85200.0
2008-07-24 11:50:00,15.84,15.87,15.84,15.86,37200.0,15.6997,15.7295,15.6997,15.7195,37200.0
2008-07-24 12:00:00,15.87,15.9,15.87,15.89,38800.0,15.7295,15.7592,15.7295,15.7493,38800.0
2008-07-24 12:10:00,15.88,15.9,15.88,15.88,57200.0,15.7394,15.7592,15.7394,15.7394,57200.0
2008-07-24 12:20:00,15.88,15.9,15.84,15.84,55200.0,15.7394,15.7592,15.6997,15.6997,55200.0
2008-07-24 12:30:00,15.85,15.88,15.82,15.83,59200.0,15.7096,15.7394,15.6799,15.6898,59200.0
2008-07-24 12:40:00,15.84,15.88,15.81,15.88,41200.0,15.6997,15.7394,15.67,15.7394,41200.0
2008-07-24 12:50:00,15.88,15.93,15.87,15.9,42400.0,15.7394,15.7889,15.7295,15.7592,42400.0
2008-07-24 13:00:00,15.9,15.9,15.82,15.84,33200.0,15.7592,15.7592,15.6799,15.6997,33200.0
2008-07-24 13:10:00,15.84,15.95,15.84,15.92,62800.0,15.6997,15.8088,15.6997,15.779,62800.0
2008-07-24 13:20:00,15.91,15.96,15.91,15.95,48000.0,15.7691,15.8187,15.7691,15.8088,48000.0
2008-07-24 13:30:00,15.93,15.97,15.91,15.92,35600.0,15.7889,15.8286,15.7691,15.779,35600.0
2008-07-24 13:40:00,15.93,15.93,15.89,15.91,46800.0,15.7889,15.7889,15.7493,15.7691,46800.0
2008-07-24 13:50:00,15.9,15.92,15.86,15.86,107200.0,15.7592,15.779,15.7195,15.7195,107200.0
2008-07-24 14:00:00,15.86,15.88,15.82,15.84,64400.0,15.7195,15.7394,15.6799,15.6997,64400.0
2008-07-24 14:10:00,15.83,15.9,15.78,15.9,64400.0,15.6898,15.7592,15.6403,15.7592,64400.0
2008-07-24 14:20:00,15.89,15.93,15.88,15.9,63600.0,15.7493,15.7889,15.7394,15.7592,63600.0
2008-07-24 14:30:00,15.9,15.93,15.87,15.9,76000.0,15.7592,15.7889,15.7295,15.7592,76000.0
2008-07-24 14:40:00,15.93,15.93,15.88,15.89,38400.0,15.7889,15.7889,15.7394,15.7493,38400.0
2008-07-24 14:50:00,15.88,15.91,15.87,15.88,56000.0,15.7394,15.7691,15.7295,15.7394,56000.0
2008-07-24 15:00:00,15.88,15.99,15.87,15.96,77200.0,15.7394,15.8484,15.7295,15.8187,77200.0
2008-07-24 15:10:00,15.96,15.99,15.86,15.87,132400.0,15.8187,15.8484,15.7195,15.7295,132400.0
2008-07-24 15:20:00,15.87,15.89,15.84,15.86,124800.0,15.7295,15.7493,15.6997,15.7195,124800.0
2008-07-24 15:30:00,15.86,15.96,15.85,15.93,194000.0,15.7195,15.8187,15.7096,15.7889,194000.0
2008-07-24 15:40:00,15.92,15.92,15.87,15.89,172400.0,15.779,15.779,15.7295,15.7493,172400.0
2008-07-24 15:50:00,15.88,15.93,15.83,15.9,258400.0,15.7394,15.7889,15.6898,15.7592,258400.0
2008-07-25 09:30:00,15.87,15.9,15.78,15.8,76400.0,15.7295,15.7592,15.6403,15.6601,76400.0
2008-07-25 09:40:00,15.8,15.86,15.69,15.86,57200.0,15.6601,15.7195,15.5511,15.7195,57200.0
2008-07-25 09:50:00,15.87,16.11,15.87,15.97,117200.0,15.7295,15.9673,15.7295,15.8286,117200.0
2008-07-25 10:00:00,15.97,16.01,15.94,15.95,71200.0,15.8286,15.8682,15.7988,15.8088,71200.0
2008-07-25 10:10:00,15.93,16.09,15.91,16.02,90000.0,15.7889,15.9475,15.7691,15.8781,90000.0
2008-07-25 10:20:00,16.03,16.05,15.94,15.97,74400.0,15.888,15.9079,15.7988,15.8286,74400.0
2008-07-25 10:30:00,15.97,16.08,15.97,16.06,92400.0,15.8286,15.9376,15.8286,15.9178,92400.0
2008-07-25 10:40:00,16.05,16.1,16.05,16.07,68000.0,15.9079,15.9574,15.9079,15.9277,68000.0
2008-07-25 10:50:00,16.07,16.14,16.06,16.11,97200.0,15.9277,15.9971,15.9178,15.9673,97200.0
2008-07-25 11:00:00,16.12,16.14,16.11,16.12,114800.0,15.9772,15.9971,15.9673,15.9772,114800.0
2008-07-25 11:10:00,16.11,16.13,16.03,16.07,103200.0,15.9673,15.9872,15.888,15.9277,103200.0
2008-07-25 11:20:00,16.06,16.08,16.05,16.07,55200.0,15.9178,15.9376,15.9079,15.9277,55200.0
2008-07-25 11:30:00,16.07,16.1,16.03,16.08,50000.0,15.9277,15.9574,15.888,15.9376,50000.0
2008-07-25 11:40:00,16.07,16.09,16.07,16.07,86000.0,15.9277,15.9475,15.9277,15.9277,86000.0
2008-07-25 11:50:00,16.07,16.12,16.07,16.12,56000.0,15.9277,15.9772,15.9277,15.9772,56000.0
2008-07-25 12:00:00,16.12,16.21,16.11,16.14,35600.0,15.9772,16.0664,15.9673,15.9971,35600.0
2008-07-25 12:10:00,16.14,16.15,16.0,16.0,188000.0,15.9971,16.007,15.8583,15.8583,188000.0
2008-07-25 12:20:00,15.99,16.0,15.94,15.99,259600.0,15.8484,15.8583,15.7988,15.8484,259600.0
2008-07-25 12:30:00,15.98,15.98,15.97,15.98,63600.0,15.8385,15.8385,15.8286,15.8385,63600.0
2008-07-25 12:40:00,15.97,16.13,15.97,16.13,45600.0,15.8286,15.9872,15.8286,15.9872,45600.0
2008-07-25 12:50:00,16.13,16.14,16.08,16.08,104800.0,15.9872,15.9971,15.9376,15.9376,104800.0
2008-07-25 13:00:00,16.08,16.09,16.04,16.04,25600.0,15.9376,15.9475,15.898,15.898,25600.0
2008-07-25 13:10:00,16.04,16.11,16.03,16.1,46800.0,15.898,15.9673,15.888,15.9574,46800.0
2008-07-25 13:20:00,16.11,16.12,15.97,15.99,38400.0,15.9673,15.9772,15.8286,15.8484,38400.0
2008-07-25 13:30:00,16.0,16.14,15.97,16.11,120400.0,15.8583,15.9971,15.8286,15.9673,120400.0
2008-07-25 13:40:00,16.11,16.13,16.01,16.01,163600.0,15.9673,15.9872,15.8682,15.8682,163600.0
2008-07-25 13:50:00,16.01,16.06,15.99,16.05,94800.0,15.8682,15.9178,15.8484,15.9079,94800.0
2008-07-25 14:00:00,16.05,16.08,15.95,16.0,107200.0,15.9079,15.9376,15.8088,15.8583,107200.0
2008-07-25 14:10:00,16.0,16.04,15.99,16.02,36800.0,15.8583,15.898,15.8484,15.8781,36800.0
2008-07-25 14:20:00,16.01,16.03,15.99,16.02,128800.0,15.8682,15.888,15.8484,15.8781,128800.0
2008-07-25 14:30:00,16.01,16.05,15.99,16.0,178000.0,15.8682,15.9079,15.8484,15.8583,178000.0
2008-07-25 14:40:00,16.01,16.03,15.99,16.01,92000.0,15.8682,15.888,15.8484,15.8682,92000.0
2008-07-25 14:50:00,16.01,16.04,15.99,16.02,97200.0,15.8682,15.898,15.8484,15.8781,97200.0
2008-07-25 15:00:00,16.02,16.02,15.93,15.94,81600.0,15.8781,15.8781,15.7889,15.7988,81600.0
2008-07-25 15:10:00,15.94,15.96,15.88,15.93,155200.0,15.7988,15.8187,15.7394,15.7889,155200.0
2008-07-25 15:20:00,15.94,15.96,15.87,15.91,111200.0,15.7988,15.8187,15.7295,15.7691,111200.0
2008-07-25 15:30:00,15.91,15.93,15.86,15.87,129200.0,15.7691,15.7889,15.7195,15.7295,129200.0
2008-07-25 15:40:00,15.87,15.92,15.85,15.89,206800.0,15.7295,15.779,15.7096,15.7493,206800.0
2008-07-25 15:50:00,15.9,15.97,15.88,15.96,242400.0,15.7592,15.8286,15.7394,15.8187,242400.0
2008-07-28 09:30:00,16.04,16.36,15.94,16.23,286400.0,15.898,16.2151,15.7988,16.0863,286400.0
2008-07-28 09:40:00,16.23,16.23,15.9,15.99,358400.0,16.0863,16.0863,15.7592,15.8484,358400.0
2008-07-28 09:50:00,15.99,16.06,15.95,15.95,72400.0,15.8484,15.9178,15.8088,15.8088,72400.0
2008-07-28 10:00:00,15.96,16.08,15.95,16.02,99200.0,15.8187,15.9376,15.8088,15.8781,99200.0
2008-07-28 10:10:00,16.02,16.1,15.93,16.09,133200.0,15.8781,15.9574,15.7889,15.9475,133200.0
2008-07-28 10:20:00,16.09,16.09,15.97,15.97,70000.0,15.9475,15.9475,15.8286,15.8286,70000.0
2008-07-28 10:30:00,15.99,16.05,15.96,16.0,88800.0,15.8484,15.9079,15.8187,15.8583,88800.0
2008-07-28 10:40:00,16.0,16.01,15.79,15.86,124800.0,15.8583,15.8682,15.6502,15.7195,124800.0
2008-07-28 10:50:00,15.86,15.94,15.83,15.9,78000.0,15.7195,15.7988,15.6898,15.7592,78000.0
2008-07-28 11:00:00,15.9,15.96,15.89,15.9,74000.0,15.7592,15.8187,15.7493,15.7592,74000.0
2008-07-28 11:10:00,15.89,15.9,15.8,15.8,56400.0,15.7493,15.7592,15.6601,15.6601,56400.0
2008-07-28 11:20:00,15.81,15.89,15.8,15.87,124400.0,15.67,15.7493,15.6601,15.7295,124400.0
2008-07-28 11:30:00,15.85,15.87,15.84,15.85,57200.0,15.7096,15.7295,15.6997,15.7096,57200.0
2008-07-28 11:40:00,15.84,15.88,15.84,15.88,58000.0,15.6997,15.7394,15.6997,15.7394,58000.0
2008-07-28 11:50:00,15.88,15.88,15.87,15.87,16400.0,15.7394,15.7394,15.7295,15.7295,16400.0
2008-07-28 12:00:00,15.87,15.9,15.84,15.85,47200.0,15.7295,15.7592,15.6997,15.7096,47200.0
2008-07-28 12:10:00,15.86,15.88,15.83,15.85,95200.0,15.7195,15.7394,15.6898,15.7096,95200.0
2008-07-28 12:20:00,15.85,15.87,15.83,15.86,98400.0,15.7096,15.7295,15.6898,15.7195,98400.0
2008-07-28 12:30:00,15.86,15.88,15.83,15.85,50000.0,15.7195,15.7394,15.6898,15.7096,50000.0
2008-07-28 12:40:00,15.86,15.88,15.84,15.86,61200.0,15.7195,15.7394,15.6997,15.7195,61200.0
2008-07-28 12:50:00,15.87,15.92,15.83,15.84,100000.0,15.7295,15.779,15.6898,15.6997,100000.0
2008-07-28 13:00:00,15.84,15.84,15.76,15.76,81200.0,15.6997,15.6997,15.6204,15.6204,81200.0
2008-07-28 13:10:00,15.76,15.77,15.71,15.71,54800.0,15.6204,15.6303,15.5709,15.5709,54800.0
2008-07-28 13:20:00,15.72,15.72,15.69,15.71,53600.0,15.5808,15.5808,15.5511,15.5709,53600.0
2008-07-28 13:30:00,15.71,15.74,15.7,15.73,35600.0,15.5709,15.6006,15.561,15.5907,35600.0
2008-07-28 13:40:00,15.73,15.8,15.72,15.74,34800.0,15.5907,15.6601,15.5808,15.6006,34800.0
2008-07-28 13:50:00,15.74,15.78,15.7,15.71,76000.0,15.6006,15.6403,15.561,15.5709,76000.0
2008-07-28 14:00:00,15.71,15.72,15.65,15.68,125200.0,15.5709,15.5808,15.5114,15.5411,125200.0
2008-07-28 14:10:00,15.68,15.73,15.67,15.69,99200.0,15.5411,15.5907,15.5312,15.5511,99200.0
2008-07-28 14:20:00,15.69,15.73,15.69,15.7,74400.0,15.5511,15.5907,15.5511,15.561,74400.0
2008-07-28 14:30:00,15.7,15.78,15.7,15.76,50800.0,15.561,15.6403,15.561,15.6204,50800.0
2008-07-28 14:40:00,15.76,15.77,15.7,15.71,31200.0,15.6204,15.6303,15.561,15.5709,31200.0
2008-07-28 14:50:00,15.71,15.72,15.68,15.7,66800.0,15.5709,15.5808,15.5411,15.561,66800.0
2008-07-28 15:00:00,15.7,15.73,15.65,15.72,58800.0,15.561,15.5907,15.5114,15.5808,58800.0
2008-07-28 15:10:00,15.71,15.75,15.67,15.67,94000.0,15.5709,15.6105,15.5312,15.5312,94000.0
2008-07-28 15:20:00,15.68,15.72,15.67,15.72,124800.0,15.5411,15.5808,15.5312,15.5808,124800.0
2008-07-28 15:30:00,15.71,15.76,15.67,15.68,126400.0,15.5709,15.6204,15.5312,15.5411,126400.0
2008-07-28 15:40:00,15.67,15.71,15.65,15.66,163600.0,15.5312,15.5709,15.5114,15.5213,163600.0
2008-07-28 15:50:00,15.65,15.72,15.63,15.69,258000.0,15.5114,15.5808,15.4916,15.5511,258000.0
2008-07-29 09:30:00,15.78,15.97,15.78,15.87,117200.0,15.6403,15.8286,15.6403,15.7295,117200.0
2008-07-29 09:40:00,15.88,15.99,15.83,15.97,171600.0,15.7394,15.8484,15.6898,15.8286,171600.0
2008-07-29 09:50:00,15.96,16.05,15.96,16.01,175200.0,15.8187,15.9079,15.8187,15.8682,175200.0
2008-07-29 10:00:00,16.03,16.05,15.95,16.0,292000.0,15.888,15.9079,15.8088,15.8583,292000.0
2008-07-29 10:10:00,16.0,16.06,15.96,16.0,136400.0,15.8583,15.9178,15.8187,15.8583,136400.0
2008-07-29 10:20:00,15.99,15.99,15.88,15.88,61600.0,15.8484,15.8484,15.7394,15.7394,61600.0
2008-07-29 10:30:00,15.88,16.0,15.88,15.99,172400.0,15.7394,15.8583,15.7394,15.8484,172400.0
2008-07-29 10:40:00,15.99,16.0,15.96,15.97,73600.0,15.8484,15.8583,15.8187,15.8286,73600.0
2008-07-29 10:50:00,15.99,16.0,15.9,15.97,321600.0,15.8484,15.8583,15.7592,15.8286,321600.0
2008-07-29 11:00:00,15.97,16.05,15.92,16.05,197600.0,15.8286,15.9079,15.779,15.9079,197600.0
2008-07-29 11:10:00,16.05,16.11,16.03,16.08,168800.0,15.9079,15.9673,15.888,15.9376,168800.0
2008-07-29 11:20:00,16.08,16.1,16.04,16.06,246800.0,15.9376,15.9574,15.898,15.9178,246800.0
2008-07-29 11:30:00,16.04,16.1,16.02,16.04,149200.0,15.898,15.9574,15.8781,15.898,149200.0
2008-07-29 11:40:00,16.05,16.06,16.0,16.02,254000.0,15.9079,15.9178,15.8583,15.8781,254000.0
2008-07-29 11:50:00,16.01,16.06,16.0,16.03,200400.0,15.8682,15.9178,15.8583,15.888,200400.0
2008-07-29 12:00:00,16.02,16.11,16.02,16.03,231600.0,15.8781,15.9673,15.8781,15.888,231600.0
2008-07-29 12:10:00,16.03,16.08,16.0,16.0,274000.0,15.888,15.9376,15.8583,15.8583,274000.0
2008-07-29 12:20:00,16.01,16.05,16.0,16.05,90800.0,15.8682,15.9079,15.8583,15.9079,90800.0
2008-07-29 12:30:00,16.05,16.07,15.97,15.97,84400.0,15.9079,15.9277,15.8286,15.8286,84400.0
2008-07-29 12:40:00,15.96,15.99,15.94,15.96,52000.0,15.8187,15.8484,15.7988,15.8187,52000.0
2008-07-29 12:50:00,15.96,15.98,15.82,15.88,191200.0,15.8187,15.8385,15.6799,15.7394,191200.0
2008-07-29 13:00:00,15.9,15.94,15.89,15.92,79200.0,15.7592,15.7988,15.7493,15.779,79200.0
2008-07-29 13:10:00,15.92,15.94,15.9,15.94,46400.0,15.779,15.7988,15.7592,15.7988,46400.0
2008-07-29 13:20:00,15.92,16.01,15.92,15.96,70400.0,15.779,15.8682,15.779,15.8187,70400.0
2008-07-29 13:30:00,15.95,16.08,15.95,16.0,98400.0,15.8088,15.9376,15.8088,15.8583,98400.0
2008-07-29 13:40:00,15.98,16.05,15.95,16.02,36400.0,15.8385,15.9079,15.8088,15.8781,36400.0
2008-07-29 13:50:00,16.02,16.04,15.96,16.01,171200.0,15.8781,15.898,15.8187,15.8682,171200.0
2008-07-29 14:00:00,16.01,16.03,16.0,16.02,118800.0,15.8682,15.888,15.8583,15.8781,118800.0
2008-07-29 14:10:00,16.01,16.03,15.99,16.0,92400.0,15.8682,15.888,15.8484,15.8583,92400.0
2008-07-29 14:20:00,16.0,16.05,15.99,16.02,169600.0,15.8583,15.9079,15.8484,15.8781,169600.0
2008-07-29 14:30:00,16.02,16.03,15.92,15.94,108000.0,15.8781,15.888,15.779,15.7988,108000.0
2008-07-29 14:40:00,15.95,15.96,15.92,15.92,178800.0,15.8088,15.8187,15.779,15.779,178800.0
2008-07-29 14:50:00,15.92,15.96,15.8,15.87,285600.0,15.779,15.8187,15.6601,15.7295,285600.0
2008-07-29 15:00:00,15.86,15.94,15.86,15.9,203600.0,15.7195,15.7988,15.7195,15.7592,203600.0
2008-07-29 15:10:00,15.9,15.94,15.85,15.9,234000.0,15.7592,15.7988,15.7096,15.7592,234000.0
2008-07-29 15:20:00,15.88,15.9,15.85,15.9,227200.0,15.7394,15.7592,15.7096,15.7592,227200.0
2008-07-29 15:30:00,15.89,15.99,15.87,15.99,232400.0,15.7493,15.8484,15.7295,15.8484,232400.0
2008-07-29 15:40:00,15.98,16.04,15.96,15.97,223200.0,15.8385,15.898,15.8187,15.8286,223200.0
2008-07-29 15:50:00,15.97,16.0,15.92,15.95,279600.0,15.8286,15.8583,15.779,15.8088,279600.0
2008-07-30 09:30:00,16.03,16.25,16.03,16.1,103600.0,15.888,16.1061,15.888,15.9574,103600.0
2008-07-30 09:40:00,16.1,16.13,16.02,16.06,76800.0,15.9574,15.9872,15.8781,15.9178,76800.0
2008-07-30 09:50:00,16.05,16.09,15.87,15.88,114400.0,15.9079,15.9475,15.7295,15.7394,114400.0
2008-07-30 10:00:00,15.88,15.94,15.85,15.87,141200.0,15.7394,15.7988,15.7096,15.7295,141200.0
2008-07-30 10:10:00,15.89,15.9,15.76,15.87,90000.0,15.7493,15.7592,15.6204,15.7295,90000.0
2008-07-30 10:20:00,15.89,15.95,15.88,15.95,95200.0,15.7493,15.8088,15.7394,15.8088,95200.0
2008-07-30 10:30:00,15.95,16.0,15.87,15.89,94400.0,15.8088,15.8583,15.7295,15.7493,94400.0
2008-07-30 10:40:00,15.9,15.99,15.9,15.97,176800.0,15.7592,15.8484,15.7592,15.8286,176800.0
2008-07-30 10:50:00,15.96,16.0,15.9,15.98,81200.0,15.8187,15.8583,15.7592,15.8385,81200.0
2008-07-30 11:00:00,15.97,16.01,15.93,16.01,102800.0,15.8286,15.8682,15.7889,15.8682,102800.0
2008-07-30 11:10:00,16.02,16.02,15.97,15.99,60000.0,15.8781,15.8781,15.8286,15.8484,60000.0
2008-07-30 11:20:00,15.98,16.03,15.93,16.03,74400.0,15.8385,15.888,15.7889,15.888,74400.0
2008-07-30 11:30:00,16.05,16.11,16.03,16.06,140000.0,15.9079,15.9673,15.888,15.9178,140000.0
2008-07-30 11:40:00,16.05,16.15,16.01,16.14,108000.0,15.9079,16.007,15.8682,15.9971,108000.0
2008-07-30 11:50:00,16.14,16.14,16.1,16.11,22400.0,15.9971,15.9971,15.9574,15.9673,22400.0
2008-07-30 12:00:00,16.11,16.14,16.11,16.12,37600.0,15.9673,15.9971,15.9673,15.9772,37600.0
2008-07-30 12:10:00,16.11,16.12,16.03,16.03,37600.0,15.9673,15.9772,15.888,15.888,37600.0
2008-07-30 12:20:00,16.04,16.07,16.03,16.06,24800.0,15.898,15.9277,15.888,15.9178,24800.0
2008-07-30 12:30:00,16.06,16.08,16.02,16.05,152000.0,15.9178,15.9376,15.8781,15.9079,152000.0
2008-07-30 12:40:00,16.05,16.08,16.01,16.04,107600.0,15.9079,15.9376,15.8682,15.898,107600.0
2008-07-30 12:50:00,16.05,16.05,16.0,16.02,90400.0,15.9079,15.9079,15.8583,15.8781,90400.0
2008-07-30 13:00:00,16.0,16.06,16.0,16.02,284800.0,15.8583,15.9178,15.8583,15.8781,284800.0
2008-07-30 13:10:00,16.02,16.04,16.0,16.0,121600.0,15.8781,15.898,15.8583,15.8583,121600.0
2008-07-30 13:20:00,16.01,16.03,15.99,16.0,131200.0,15.8682,15.888,15.8484,15.8583,131200.0
2008-07-30 13:30:00,16.0,16.03,15.99,15.99,28000.0,15.8583,15.888,15.8484,15.8484,28000.0
2008-07-30 13:40:00,16.0,16.02,15.97,16.0,102000.0,15.8583,15.8781,15.8286,15.8583,102000.0
2008-07-30 13:50:00,16.01,16.02,15.96,16.02,95600.0,15.8682,15.8781,15.8187,15.8781,95600.0
2008-07-30 14:00:00,16.02,16.05,16.01,16.03,159200.0,15.8781,15.9079,15.8682,15.888,159200.0
2008-07-30 14:10:00,16.03,16.05,15.97,16.02,82800.0,15.888,15.9079,15.8286,15.8781,82800.0
2008-07-30 14:20:00,16.02,16.06,16.0,16.06,46000.0,15.8781,15.9178,15.8583,15.9178,46000.0
2008-07-30 14:30:00,16.05,16.09,16.04,16.06,92800.0,15.9079,15.9475,15.898,15.9178,92800.0
2008-07-30 14:40:00,16.06,16.08,16.05,16.07,53200.0,15.9178,15.9376,15.9079,15.9277,53200.0
2008-07-30 14:50:00,16.08,16.09,16.03,16.07,160800.0,15.9376,15.9475,15.888,15.9277,160800.0
2008-07-30 15:00:00,16.07,16.1,15.96,16.0,47200.0,15.9277,15.9574,15.8187,15.8583,47200.0
2008-07-30 15:10:00,15.99,16.05,15.94,16.03,63600.0,15.8484,15.9079,15.7988,15.888,63600.0
2008-07-30 15:20:00,16.03,16.18,16.02,16.17,122400.0,15.888,16.0367,15.8781,16.0268,122400.0
2008-07-30 15:30:00,16.18,16.18,16.1,16.17,187200.0,16.0367,16.0367,15.9574,16.0268,187200.0
2008-07-30 15:40:00,16.18,16.22,16.13,16.14,170000.0,16.0367,16.0764,15.9872,15.9971,170000.0
2008-07-30 15:50:00,16.15,16.22,16.13,16.22,266400.0,16.007,16.0764,15.9872,16.0764,266400.0
2008-07-31 09:30:00,16.08,16.08,15.86,15.97,144400.0,15.9376,15.9376,15.7195,15.8286,144400.0
2008-07-31 09:40:00,15.97,16.04,15.95,16.04,129600.0,15.8286,15.898,15.8088,15.898,129600.0
2008-07-31 09:50:00,16.04,16.12,16.03,16.1,119600.0,15.898,15.9772,15.888,15.9574,119600.0
2008-07-31 10:00:00,16.11,16.15,16.09,16.09,141600.0,15.9673,16.007,15.9475,15.9475,141600.0
2008-07-31 10:10:00,16.11,16.11,16.01,16.03,101200.0,15.9673,15.9673,15.8682,15.888,101200.0
2008-07-31 10:20:00,16.01,16.14,15.97,16.12,305200.0,15.8682,15.9971,15.8286,15.9772,305200.0
2008-07-31 10:30:00,16.11,16.13,16.05,16.12,117600.0,15.9673,15.9872,15.9079,15.9772,117600.0
2008-07-31 10:40:00,16.11,16.12,16.02,16.04,118000.0,15.9673,15.9772,15.8781,15.898,118000.0
2008-07-31 10:50:00,16.06,16.08,15.99,16.07,90400.0,15.9178,15.9376,15.8484,15.9277,90400.0
2008-07-31 11:00:00,16.06,16.08,16.04,16.04,121600.0,15.9178,15.9376,15.898,15.898,121600.0
2008-07-31 11:10:00,16.0,16.03,15.96,16.03,73600.0,15.8583,15.888,15.8187,15.888,73600.0
2008-07-31 11:20:00,16.04,16.04,15.99,15.99,86400.0,15.898,15.898,15.8484,15.8484,86400.0
2008-07-31 11:30:00,15.99,16.01,15.96,15.96,61200.0,15.8484,15.8682,15.8187,15.8187,61200.0
2008-07-31 11:40:00,15.96,16.02,15.94,16.02,55600.0,15.8187,15.8781,15.7988,15.8781,55600.0
2008-07-31 11:50:00,16.0,16.07,15.97,16.01,61200.0,15.8583,15.9277,15.8286,15.8682,61200.0
2008-07-31 12:00:00,16.0,16.0,15.99,16.0,36000.0,15.8583,15.8583,15.8484,15.8583,36000.0
2008-07-31 12:10:00,15.99,15.99,15.86,15.86,74000.0,15.8484,15.8484,15.7195,15.7195,74000.0
2008-07-31 12:20:00,15.86,15.91,15.83,15.89,72000.0,15.7195,15.7691,15.6898,15.7493,72000.0
2008-07-31 12:30:00,15.88,15.93,15.88,15.93,49200.0,15.7394,15.7889,15.7394,15.7889,49200.0
2008-07-31 12:40:00,15.95,15.97,15.9,15.96,76800.0,15.8088,15.8286,15.7592,15.8187,76800.0
2008-07-31 12:50:00,15.96,15.97,15.93,15.94,64000.0,15.8187,15.8286,15.7889,15.7988,64000.0
2008-07-31 13:00:00,15.94,15.96,15.93,15.96,47600.0,15.7988,15.8187,15.7889,15.8187,47600.0
2008-07-31 13:10:00,15.95,16.01,15.95,16.0,87200.0,15.8088,15.8682,15.8088,15.8583,87200.0
2008-07-31 13:20:00,16.0,16.01,15.89,15.9,57200.0,15.8583,15.8682,15.7493,15.7592,57200.0
2008-07-31 13:30:00,15.9,15.99,15.88,15.98,87600.0,15.7592,15.8484,15.7394,15.8385,87600.0
2008-07-31 13:40:00,15.98,16.0,15.96,15.97,82400.0,15.8385,15.8583,15.8187,15.8286,82400.0
2008-07-31 13:50:00,15.97,16.01,15.97,15.99,61200.0,15.8286,15.8682,15.8286,15.8484,61200.0
2008-07-31 14:00:00,15.97,15.97,15.86,15.87,95200.0,15.8286,15.8286,15.7195,15.7295,95200.0
2008-07-31 14:10:00,15.88,15.91,15.85,15.9,138000.0,15.7394,15.7691,15.7096,15.7592,138000.0
2008-07-31 14:20:00,15.9,15.91,15.82,15.84,134000.0,15.7592,15.7691,15.6799,15.6997,134000.0
2008-07-31 14:30:00,15.84,15.9,15.83,15.88,82000.0,15.6997,15.7592,15.6898,15.7394,82000.0
2008-07-31 14:40:00,15.89,15.95,15.86,15.93,113600.0,15.7493,15.8088,15.7195,15.7889,113600.0
2008-07-31 14:50:00,15.93,15.96,15.93,15.93,86000.0,15.7889,15.8187,15.7889,15.7889,86000.0
2008-07-31 15:00:00,15.94,15.96,15.88,15.96,85600.0,15.7988,15.8187,15.7394,15.8187,85600.0
2008-07-31 15:10:00,15.97,16.04,15.97,15.97,127600.0,15.8286,15.898,15.8286,15.8286,127600.0
2008-07-31 15:20:00,15.96,16.02,15.94,15.94,122800.0,15.8187,15.8781,15.7988,15.7988,122800.0
2008-07-31 15:30:00,15.94,15.95,15.88,15.92,213200.0,15.7988,15.8088,15.7394,15.779,213200.0
2008-07-31 15:40:00,15.91,15.96,15.87,15.96,286400.0,15.7691,15.8187,15.7295,15.8187,286400.0
2008-07-31 15:50:00,15.95,15.99,15.92,15.97,408400.0,15.8088,15.8484,15.779,15.8286,408400.0
2008-08-01 09:30:00,16.03,16.04,15.94,15.95,57200.0,15.888,15.898,15.7988,15.8088,57200.0
2008-08-01 09:40:00,15.93,15.97,15.9,15.94,229600.0,15.7889,15.8286,15.7592,15.7988,229600.0
2008-08-01 09:50:00,15.94,15.99,15.92,15.97,402000.0,15.7988,15.8484,15.779,15.8286,402000.0
2008-08-01 10:00:00,15.97,16.03,15.89,15.89,203600.0,15.8286,15.888,15.7493,15.7493,203600.0
2008-08-01 10:10:00,15.9,15.99,15.89,15.91,142800.0,15.7592,15.8484,15.7493,15.7691,142800.0
2008-08-01 10:20:00,15.91,15.95,15.88,15.9,195600.0,15.7691,15.8088,15.7394,15.7592,195600.0
2008-08-01 10:30:00,15.9,16.07,15.9,16.07,114800.0,15.7592,15.9277,15.7592,15.9277,114800.0
2008-08-01 10:40:00,16.07,16.07,15.97,16.02,56400.0,15.9277,15.9277,15.8286,15.8781,56400.0
2008-08-01 10:50:00,16.02,16.04,15.94,15.94,30400.0,15.8781,15.898,15.7988,15.7988,30400.0
2008-08-01 11:00:00,15.94,15.95,15.76,15.76,74400.0,15.7988,15.8088,15.6204,15.6204,74400.0
2008-08-01 11:10:00,15.76,15.78,15.72,15.78,77600.0,15.6204,15.6403,15.5808,15.6403,77600.0
2008-08-01 11:20:00,15.78,15.78,15.73,15.77,63600.0,15.6403,15.6403,15.5907,15.6303,63600.0
2008-08-01 11:30:00,15.76,15.86,15.76,15.86,121600.0,15.6204,15.7195,15.6204,15.7195,121600.0
2008-08-01 11:40:00,15.85,15.92,15.84,15.92,100800.0,15.7096,15.779,15.6997,15.779,100800.0
2008-08-01 11:50:00,15.92,16.0,15.92,15.95,54800.0,15.779,15.8583,15.779,15.8088,54800.0
2008-08-01 12:00:00,15.93,15.95,15.81,15.84,38400.0,15.7889,15.8088,15.67,15.6997,38400.0
2008-08-01 12:10:00,15.85,15.88,15.82,15.82,34000.0,15.7096,15.7394,15.6799,15.6799,34000.0
2008-08-01 12:20:00,15.81,15.82,15.76,15.8,67200.0,15.67,15.6799,15.6204,15.6601,67200.0
2008-08-01 12:30:00,15.8,15.8,15.75,15.76,47200.0,15.6601,15.6601,15.6105,15.6204,47200.0
2008-08-01 12:40:00,15.76,15.81,15.75,15.81,38800.0,15.6204,15.67,15.6105,15.67,38800.0
2008-08-01 12:50:00,15.81,15.81,15.7,15.73,126000.0,15.67,15.67,15.561,15.5907,126000.0
2008-08-01 13:00:00,15.74,15.8,15.73,15.79,26800.0,15.6006,15.6601,15.5907,15.6502,26800.0
2008-08-01 13:10:00,15.8,15.8,15.71,15.74,105600.0,15.6601,15.6601,15.5709,15.6006,105600.0
2008-08-01 13:20:00,15.74,15.75,15.7,15.72,54400.0,15.6006,15.6105,15.561,15.5808,54400.0
2008-08-01 13:30:00,15.73,15.75,15.72,15.73,135200.0,15.5907,15.6105,15.5808,15.5907,135200.0
2008-08-01 13:40:00,15.73,15.8,15.73,15.8,109600.0,15.5907,15.6601,15.5907,15.6601,109600.0
2008-08-01 13:50:00,15.8,15.82,15.78,15.79,84800.0,15.6601,15.6799,15.6403,15.6502,84800.0
2008-08-01 14:00:00,15.78,15.78,15.71,15.75,110800.0,15.6403,15.6403,15.5709,15.6105,110800.0
2008-08-01 14:10:00,15.75,15.78,15.73,15.77,98400.0,15.6105,15.6403,15.5907,15.6303,98400.0
2008-08-01 14:20:00,15.78,15.78,15.74,15.77,76400.0,15.6403,15.6403,15.6006,15.6303,76400.0
2008-08-01 14:30:00,15.77,15.79,15.75,15.78,54800.0,15.6303,15.6502,15.6105,15.6403,54800.0
2008-08-01 14:40:00,15.78,15.88,15.76,15.86,85200.0,15.6403,15.7394,15.6204,15.7195,85200.0
2008-08-01 14:50:00,15.87,15.92,15.87,15.92,76400.0,15.7295,15.779,15.7295,15.779,76400.0
2008-08-01 15:00:00,15.91,15.93,15.88,15.92,123600.0,15.7691,15.7889,15.7394,15.779,123600.0
2008-08-01 15:10:00,15.93,15.98,15.93,15.98,84800.0,15.7889,15.8385,15.7889,15.8385,84800.0
2008-08-01 15:20:00,15.96,16.0,15.93,15.99,100000.0,15.8187,15.8583,15.7889,15.8484,100000.0
2008-08-01 15:30:00,16.0,16.04,16.0,16.03,108000.0,15.8583,15.898,15.8583,15.888,108000.0
2008-08-01 15:40:00,16.04,16.1,16.03,16.09,165200.0,15.898,15.9574,15.888,15.9475,165200.0
2008-08-01 15:50:00,16.08,16.1,16.05,16.07,269600.0,15.9376,15.9574,15.9079,15.9277,269600.0
2008-08-04 09:30:00,16.07,16.07,15.95,15.96,144000.0,15.9277,15.9277,15.8088,15.8187,144000.0
2008-08-04 09:40:00,15.96,16.07,15.96,15.99,82000.0,15.8187,15.9277,15.8187,15.8484,82000.0
2008-08-04 09:50:00,15.99,15.99,15.92,15.92,88000.0,15.8484,15.8484,15.779,15.779,88000.0
2008-08-04 10:00:00,15.93,15.94,15.91,15.94,50400.0,15.7889,15.7988,15.7691,15.7988,50400.0
2008-08-04 10:10:00,15.94,15.97,15.92,15.96,50000.0,15.7988,15.8286,15.779,15.8187,50000.0
2008-08-04 10:20:00,15.95,15.99,15.94,15.94,90000.0,15.8088,15.8484,15.7988,15.7988,90000.0
2008-08-04 10:30:00,15.95,15.95,15.86,15.87,47600.0,15.8088,15.8088,15.7195,15.7295,47600.0
2008-08-04 10:40:00,15.87,15.88,15.82,15.85,63200.0,15.7295,15.7394,15.6799,15.7096,63200.0
2008-08-04 10:50:00,15.86,15.87,15.8,15.8,106000.0,15.7195,15.7295,15.6601,15.6601,106000.0
2008-08-04 11:00:00,15.82,16.02,15.82,16.02,128800.0,15.6799,15.8781,15.6799,15.8781,128800.0
2008-08-04 11:10:00,16.02,16.14,15.96,16.11,254000.0,15.8781,15.9971,15.8187,15.9673,254000.0
2008-08-04 11:20:00,16.11,16.19,16.08,16.14,87600.0,15.9673,16.0466,15.9376,15.9971,87600.0
2008-08-04 11:30:00,16.14,16.16,16.09,16.14,101200.0,15.9971,16.0169,15.9475,15.9971,101200.0
2008-08-04 11:40:00,16.14,16.18,16.11,16.18,160800.0,15.9971,16.0367,15.9673,16.0367,160800.0
2008-08-04 11:50:00,16.18,16.2,16.16,16.18,106400.0,16.0367,16.0565,16.0169,16.0367,106400.0
2008-08-04 12:00:00,16.18,16.2,16.16,16.18,123200.0,16.0367,16.0565,16.0169,16.0367,123200.0
2008-08-04 12:10:00,16.18,16.2,16.16,16.18,89200.0,16.0367,16.0565,16.0169,16.0367,89200.0
2008-08-04 12:20:00,16.18,16.2,16.16,16.18,94400.0,16.0367,16.0565,16.0169,16.0367,94400.0
2008-08-04 12:30:00,16.18,16.18,16.16,16.17,83600.0,16.0367,16.0367,16.0169,16.0268,83600.0
2008-08-04 12:40:00,16.16,16.19,16.12,16.12,162800.0,16.0169,16.0466,15.9772,15.9772,162800.0
2008-08-04 12:50:00,16.13,16.13,16.1,16.11,74000.0,15.9872,15.9872,15.9574,15.9673,74000.0
2008-08-04 13:00:00,16.12,16.13,16.1,16.1,86000.0,15.9772,15.9872,15.9574,15.9574,86000.0
2008-08-04 13:10:00,16.1,16.13,16.09,16.11,96800.0,15.9574,15.9872,15.9475,15.9673,96800.0
2008-08-04 13:20:00,16.11,16.11,16.07,16.08,108800.0,15.9673,15.9673,15.9277,15.9376,108800.0
2008-08-04 13:30:00,16.07,16.09,16.07,16.08,92000.0,15.9277,15.9475,15.9277,15.9376,92000.0
2008-08-04 13:40:00,16.09,16.13,16.08,16.13,75200.0,15.9475,15.9872,15.9376,15.9872,75200.0
2008-08-04 13:50:00,16.13,16.16,16.12,16.16,87600.0,15.9872,16.0169,15.9772,16.0169,87600.0
2008-08-04 14:00:00,16.16,16.16,16.15,16.16,132800.0,16.0169,16.0169,16.007,16.0169,132800.0
2008-08-04 14:10:00,16.15,16.18,16.15,16.16,77200.0,16.007,16.0367,16.007,16.0169,77200.0
2008-08-04 14:20:00,16.16,16.2,16.16,16.18,91600.0,16.0169,16.0565,16.0169,16.0367,91600.0
2008-08-04 14:30:00,16.18,16.22,16.18,16.22,97200.0,16.0367,16.0764,16.0367,16.0764,97200.0
2008-08-04 14:40:00,16.22,16.29,16.19,16.28,148000.0,16.0764,16.1457,16.0466,16.1358,148000.0
2008-08-04 14:50:00,16.27,16.28,16.25,16.26,110400.0,16.1259,16.1358,16.1061,16.116,110400.0
2008-08-04 15:00:00,16.27,16.29,16.24,16.28,146000.0,16.1259,16.1457,16.0962,16.1358,146000.0
2008-08-04 15:10:00,16.27,16.29,16.21,16.21,156000.0,16.1259,16.1457,16.0664,16.0664,156000.0
2008-08-04 15:20:00,16.21,16.24,16.19,16.22,130000.0,16.0664,16.0962,16.0466,16.0764,130000.0
2008-08-04 15:30:00,16.21,16.29,16.19,16.27,174000.0,16.0664,16.1457,16.0466,16.1259,174000.0
2008-08-04 15:40:00,16.27,16.27,16.15,16.21,180800.0,16.1259,16.1259,16.007,16.0664,180800.0
2008-08-04 15:50:00,16.21,16.29,16.21,16.23,304400.0,16.0664,16.1457,16.0664,16.0863,304400.0
2008-08-05 09:30:00,16.29,16.44,16.29,16.36,139600.0,16.1457,16.2944,16.1457,16.2151,139600.0
2008-08-05 09:40:00,16.36,16.48,16.36,16.36,137600.0,16.2151,16.3341,16.2151,16.2151,137600.0
2008-08-05 09:50:00,16.36,16.42,16.33,16.42,88800.0,16.2151,16.2746,16.1854,16.2746,88800.0
2008-08-05 10:00:00,16.42,16.52,16.37,16.5,147200.0,16.2746,16.3737,16.225,16.3539,147200.0
2008-08-05 10:10:00,16.48,16.5,16.4,16.42,115200.0,16.3341,16.3539,16.2548,16.2746,115200.0
2008-08-05 10:20:00,16.41,16.44,16.38,16.41,132800.0,16.2647,16.2944,16.2349,16.2647,132800.0
2008-08-05 10:30:00,16.41,16.42,16.36,16.4,130800.0,16.2647,16.2746,16.2151,16.2548,130800.0
2008-08-05 10:40:00,16.4,16.42,16.29,16.3,193600.0,16.2548,16.2746,16.1457,16.1557,193600.0
2008-08-05 10:50:00,16.29,16.31,16.28,16.29,52800.0,16.1457,16.1656,16.1358,16.1457,52800.0
2008-08-05 11:00:00,16.29,16.31,16.27,16.3,43600.0,16.1457,16.1656,16.1259,16.1557,43600.0
2008-08-05 11:10:00,16.31,16.39,16.3,16.38,58400.0,16.1656,16.2449,16.1557,16.2349,58400.0
2008-08-05 11:20:00,16.4,16.4,16.27,16.31,54800.0,16.2548,16.2548,16.1259,16.1656,54800.0
2008-08-05 11:30:00,16.31,16.37,16.31,16.34,125200.0,16.1656,16.225,16.1656,16.1953,125200.0
2008-08-05 11:40:00,16.33,16.45,16.33,16.43,99600.0,16.1854,16.3043,16.1854,16.2845,99600.0
2008-08-05 11:50:00,16.42,16.49,16.39,16.41,77200.0,16.2746,16.344,16.2449,16.2647,77200.0
2008-08-05 12:00:00,16.42,16.46,16.4,16.46,94000.0,16.2746,16.3142,16.2548,16.3142,94000.0
2008-08-05 12:10:00,16.46,16.48,16.41,16.48,77200.0,16.3142,16.3341,16.2647,16.3341,77200.0
2008-08-05 12:20:00,16.48,16.55,16.47,16.55,55600.0,16.3341,16.4034,16.3241,16.4034,55600.0
2008-08-05 12:30:00,16.55,16.55,16.53,16.54,52400.0,16.4034,16.4034,16.3836,16.3935,52400.0
2008-08-05 12:40:00,16.54,16.56,16.52,16.56,66000.0,16.3935,16.4133,16.3737,16.4133,66000.0
2008-08-05 12:50:00,16.57,16.57,16.5,16.5,66400.0,16.4233,16.4233,16.3539,16.3539,66400.0
2008-08-05 13:00:00,16.51,16.52,16.48,16.5,70000.0,16.3638,16.3737,16.3341,16.3539,70000.0
2008-08-05 13:10:00,16.48,16.58,16.48,16.57,42000.0,16.3341,16.4332,16.3341,16.4233,42000.0
2008-08-05 13:20:00,16.58,16.61,16.52,16.53,89600.0,16.4332,16.4629,16.3737,16.3836,89600.0
2008-08-05 13:30:00,16.52,16.53,16.47,16.49,38000.0,16.3737,16.3836,16.3241,16.344,38000.0
2008-08-05 13:40:00,16.49,16.6,16.48,16.59,63200.0,16.344,16.453,16.3341,16.4431,63200.0
2008-08-05 13:50:00,16.59,16.63,16.57,16.61,102400.0,16.4431,16.4827,16.4233,16.4629,102400.0
2008-08-05 14:00:00,16.61,16.75,16.61,16.74,210400.0,16.4629,16.6017,16.4629,16.5918,210400.0
2008-08-05 14:10:00,16.77,16.88,16.69,16.83,236400.0,16.6215,16.7305,16.5422,16.681,236400.0
2008-08-05 14:20:00,16.83,16.96,16.76,16.96,295200.0,16.681,16.8098,16.6116,16.8098,295200.0
2008-08-05 14:30:00,16.97,17.16,16.94,16.99,556400.0,16.8197,17.008,16.79,16.8395,556400.0
2008-08-05 14:40:00,16.98,17.09,16.94,17.0,370400.0,16.8296,16.9387,16.79,16.8495,370400.0
2008-08-05 14:50:00,17.01,17.03,16.89,16.9,296000.0,16.8594,16.8792,16.7404,16.7503,296000.0
2008-08-05 15:00:00,16.9,16.97,16.88,16.96,230000.0,16.7503,16.8197,16.7305,16.8098,230000.0
2008-08-05 15:10:00,16.95,16.96,16.92,16.92,133200.0,16.7999,16.8098,16.7702,16.7702,133200.0
2008-08-05 15:20:00,16.92,16.97,16.91,16.95,165600.0,16.7702,16.8197,16.7602,16.7999,165600.0
2008-08-05 15:30:00,16.95,16.95,16.88,16.9,188000.0,16.7999,16.7999,16.7305,16.7503,188000.0
2008-08-05 15:40:00,16.89,17.04,16.89,16.97,235600.0,16.7404,16.8891,16.7404,16.8197,235600.0
2008-08-05 15:50:00,16.98,17.09,16.97,17.09,499600.0,16.8296,16.9387,16.8197,16.9387,499600.0
2008-08-06 09:30:00,16.88,17.05,16.88,17.02,164000.0,16.7305,16.899,16.7305,16.8693,164000.0
2008-08-06 09:40:00,17.03,17.17,16.98,16.98,252000.0,16.8792,17.0179,16.8296,16.8296,252000.0
2008-08-06 09:50:00,16.97,17.06,16.96,17.01,93200.0,16.8197,16.9089,16.8098,16.8594,93200.0
2008-08-06 10:00:00,17.01,17.01,16.82,16.85,75200.0,16.8594,16.8594,16.671,16.7008,75200.0
2008-08-06 10:10:00,16.84,16.86,16.77,16.84,86400.0,16.6909,16.7107,16.6215,16.6909,86400.0
2008-08-06 10:20:00,16.85,16.86,16.74,16.78,95200.0,16.7008,16.7107,16.5918,16.6314,95200.0
2008-08-06 10:30:00,16.79,16.85,16.78,16.84,113600.0,16.6413,16.7008,16.6314,16.6909,113600.0
2008-08-06 10:40:00,16.83,16.83,16.75,16.8,104400.0,16.681,16.681,16.6017,16.6512,104400.0
2008-08-06 10:50:00,16.83,16.84,16.77,16.78,154400.0,16.681,16.6909,16.6215,16.6314,154400.0
2008-08-06 11:00:00,16.79,16.83,16.73,16.78,105600.0,16.6413,16.681,16.5818,16.6314,105600.0
2008-08-06 11:10:00,16.78,16.8,16.77,16.79,41600.0,16.6314,16.6512,16.6215,16.6413,41600.0
2008-08-06 11:20:00,16.77,16.83,16.77,16.83,45200.0,16.6215,16.681,16.6215,16.681,45200.0
2008-08-06 11:30:00,16.83,16.88,16.82,16.84,333600.0,16.681,16.7305,16.671,16.6909,333600.0
2008-08-06 11:40:00,16.84,16.9,16.83,16.86,93600.0,16.6909,16.7503,16.681,16.7107,93600.0
2008-08-06 11:50:00,16.86,16.86,16.79,16.79,55600.0,16.7107,16.7107,16.6413,16.6413,55600.0
2008-08-06 12:00:00,16.8,16.81,16.77,16.8,113200.0,16.6512,16.6611,16.6215,16.6512,113200.0
2008-08-06 12:10:00,16.8,16.81,16.74,16.8,59600.0,16.6512,16.6611,16.5918,16.6512,59600.0
2008-08-06 12:20:00,16.8,16.81,16.76,16.79,118400.0,16.6512,16.6611,16.6116,16.6413,118400.0
2008-08-06 12:30:00,16.79,16.79,16.74,16.78,184400.0,16.6413,16.6413,16.5918,16.6314,184400.0
2008-08-06 12:40:00,16.78,16.88,16.76,16.85,130400.0,16.6314,16.7305,16.6116,16.7008,130400.0
2008-08-06 12:50:00,16.84,16.86,16.83,16.84,52800.0,16.6909,16.7107,16.681,16.6909,52800.0
2008-08-06 13:00:00,16.84,16.85,16.83,16.84,42800.0,16.6909,16.7008,16.681,16.6909,42800.0
2008-08-06 13:10:00,16.85,16.9,16.83,16.89,47600.0,16.7008,16.7503,16.681,16.7404,47600.0
2008-08-06 13:20:00,16.89,16.92,16.88,16.91,12000.0,16.7404,16.7702,16.7305,16.7602,12000.0
2008-08-06 13:30:00,16.9,16.93,16.89,16.92,30000.0,16.7503,16.7801,16.7404,16.7702,30000.0
2008-08-06 13:40:00,16.91,16.97,16.9,16.95,48000.0,16.7602,16.8197,16.7503,16.7999,48000.0
2008-08-06 13:50:00,16.95,16.96,16.88,16.89,78800.0,16.7999,16.8098,16.7305,16.7404,78800.0
2008-08-06 14:00:00,16.88,16.9,16.85,16.86,46800.0,16.7305,16.7503,16.7008,16.7107,46800.0
2008-08-06 14:10:00,16.86,16.92,16.85,16.91,53600.0,16.7107,16.7702,16.7008,16.7602,53600.0
2008-08-06 14:20:00,16.89,16.91,16.86,16.87,40800.0,16.7404,16.7602,16.7107,16.7206,40800.0
2008-08-06 14:30:00,16.86,16.97,16.86,16.95,46800.0,16.7107,16.8197,16.7107,16.7999,46800.0
2008-08-06 14:40:00,16.94,16.98,16.92,16.97,74800.0,16.79,16.8296,16.7702,16.8197,74800.0
2008-08-06 14:50:00,16.98,17.03,16.96,17.01,44800.0,16.8296,16.8792,16.8098,16.8594,44800.0
2008-08-06 15:00:00,17.02,17.06,16.99,16.99,216400.0,16.8693,16.9089,16.8395,16.8395,216400.0
2008-08-06 15:10:00,16.99,17.04,16.97,17.03,353200.0,16.8395,16.8891,16.8197,16.8792,353200.0
2008-08-06 15:20:00,17.03,17.1,17.02,17.1,85200.0,16.8792,16.9486,16.8693,16.9486,85200.0
2008-08-06 15:30:00,17.1,17.16,17.1,17.13,154400.0,16.9486,17.008,16.9486,16.9783,154400.0
2008-08-06 15:40:00,17.13,17.18,17.13,17.18,140800.0,16.9783,17.0279,16.9783,17.0279,140800.0
2008-08-06 15:50:00,17.18,17.2,17.1,17.15,404400.0,17.0279,17.0477,16.9486,16.9981,404400.0
2008-08-07 09:30:00,17.13,17.13,16.86,16.89,169200.0,16.9783,16.9783,16.7107,16.7404,169200.0
2008-08-07 09:40:00,16.92,17.07,16.82,16.86,180400.0,16.7702,16.9188,16.671,16.7107,180400.0
2008-08-07 09:50:00,16.85,17.01,16.83,17.01,247600.0,16.7008,16.8594,16.681,16.8594,247600.0
2008-08-07 10:00:00,17.02,17.05,16.95,17.02,70400.0,16.8693,16.899,16.7999,16.8693,70400.0
2008-08-07 10:10:00,17.02,17.06,16.93,17.03,109200.0,16.8693,16.9089,16.7801,16.8792,109200.0
2008-08-07 10:20:00,17.03,17.04,16.96,16.98,26000.0,16.8792,16.8891,16.8098,16.8296,26000.0
2008-08-07 10:30:00,16.96,17.11,16.93,17.1,70800.0,16.8098,16.9585,16.7801,16.9486,70800.0
2008-08-07 10:40:00,17.1,17.11,17.04,17.05,83200.0,16.9486,16.9585,16.8891,16.899,83200.0
2008-08-07 10:50:00,17.05,17.14,17.04,17.14,47600.0,16.899,16.9882,16.8891,16.9882,47600.0
2008-08-07 11:00:00,17.14,17.34,17.14,17.32,186000.0,16.9882,17.1864,16.9882,17.1666,186000.0
2008-08-07 11:10:00,17.33,17.33,17.16,17.16,115600.0,17.1765,17.1765,17.008,17.008,115600.0
2008-08-07 11:20:00,17.15,17.16,17.11,17.12,53600.0,16.9981,17.008,16.9585,16.9684,53600.0
2008-08-07 11:30:00,17.12,17.12,17.06,17.06,34800.0,16.9684,16.9684,16.9089,16.9089,34800.0
2008-08-07 11:40:00,17.06,17.09,17.04,17.08,54000.0,16.9089,16.9387,16.8891,16.9287,54000.0
2008-08-07 11:50:00,17.09,17.11,17.04,17.06,42000.0,16.9387,16.9585,16.8891,16.9089,42000.0
2008-08-07 12:00:00,17.05,17.08,17.0,17.05,43200.0,16.899,16.9287,16.8495,16.899,43200.0
2008-08-07 12:10:00,17.05,17.1,17.02,17.02,88400.0,16.899,16.9486,16.8693,16.8693,88400.0
2008-08-07 12:20:00,17.03,17.06,16.97,17.05,59200.0,16.8792,16.9089,16.8197,16.899,59200.0
2008-08-07 12:30:00,17.06,17.09,17.04,17.08,135600.0,16.9089,16.9387,16.8891,16.9287,135600.0
2008-08-07 12:40:00,17.06,17.1,17.06,17.08,54400.0,16.9089,16.9486,16.9089,16.9287,54400.0
2008-08-07 12:50:00,17.07,17.09,17.04,17.06,55600.0,16.9188,16.9387,16.8891,16.9089,55600.0
2008-08-07 13:00:00,17.05,17.06,16.99,17.0,47600.0,16.899,16.9089,16.8395,16.8495,47600.0
2008-08-07 13:10:00,16.99,17.05,16.98,17.02,39600.0,16.8395,16.899,16.8296,16.8693,39600.0
2008-08-07 13:20:00,17.03,17.04,17.02,17.04,30800.0,16.8792,16.8891,16.8693,16.8891,30800.0
2008-08-07 13:30:00,17.03,17.06,17.0,17.03,45600.0,16.8792,16.9089,16.8495,16.8792,45600.0
2008-08-07 13:40:00,17.04,17.07,17.01,17.03,35200.0,16.8891,16.9188,16.8594,16.8792,35200.0
2008-08-07 13:50:00,17.02,17.03,16.95,16.95,54000.0,16.8693,16.8792,16.7999,16.7999,54000.0
2008-08-07 14:00:00,16.95,16.98,16.93,16.97,58800.0,16.7999,16.8296,16.7801,16.8197,58800.0
2008-08-07 14:10:00,16.96,16.98,16.92,16.93,97600.0,16.8098,16.8296,16.7702,16.7801,97600.0
2008-08-07 14:20:00,16.93,16.96,16.9,16.95,118000.0,16.7801,16.8098,16.7503,16.7999,118000.0
2008-08-07 14:30:00,16.93,16.96,16.91,16.95,115600.0,16.7801,16.8098,16.7602,16.7999,115600.0
2008-08-07 14:40:00,16.94,16.96,16.88,16.89,74000.0,16.79,16.8098,16.7305,16.7404,74000.0
2008-08-07 14:50:00,16.9,16.98,16.88,16.9,41200.0,16.7503,16.8296,16.7305,16.7503,41200.0
2008-08-07 15:00:00,16.91,17.01,16.9,17.01,204000.0,16.7602,16.8594,16.7503,16.8594,204000.0
2008-08-07 15:10:00,17.0,17.03,16.92,16.95,67200.0,16.8495,16.8792,16.7702,16.7999,67200.0
2008-08-07 15:20:00,16.95,16.97,16.94,16.96,85600.0,16.7999,16.8197,16.79,16.8098,85600.0
2008-08-07 15:30:00,16.96,17.0,16.88,16.89,138800.0,16.8098,16.8495,16.7305,16.7404,138800.0
2008-08-07 15:40:00,16.9,16.93,16.88,16.89,150000.0,16.7503,16.7801,16.7305,16.7404,150000.0
2008-08-07 15:50:00,16.89,16.98,16.88,16.93,295200.0,16.7404,16.8296,16.7305,16.7801,295200.0
2008-08-08 09:30:00,16.91,16.97,16.75,16.93,67600.0,16.7602,16.8197,16.6017,16.7801,67600.0
2008-08-08 09:40:00,16.92,17.0,16.88,17.0,87600.0,16.7702,16.8495,16.7305,16.8495,87600.0
2008-08-08 09:50:00,17.03,17.09,16.99,17.08,306000.0,16.8792,16.9387,16.8395,16.9287,306000.0
2008-08-08 10:00:00,17.1,17.31,17.08,17.31,339600.0,16.9486,17.1567,16.9287,17.1567,339600.0
2008-08-08 10:10:00,17.31,17.5,17.29,17.48,350400.0,17.1567,17.345,17.1369,17.3252,350400.0
2008-08-08 10:20:00,17.5,17.5,17.42,17.45,244400.0,17.345,17.345,17.2657,17.2955,244400.0
2008-08-08 10:30:00,17.45,17.54,17.42,17.47,616800.0,17.2955,17.3847,17.2657,17.3153,616800.0
2008-08-08 10:40:00,17.47,17.5,17.46,17.5,252800.0,17.3153,17.345,17.3054,17.345,252800.0
2008-08-08 10:50:00,17.5,17.5,17.44,17.45,142800.0,17.345,17.345,17.2856,17.2955,142800.0
2008-08-08 11:00:00,17.47,17.49,17.41,17.45,96800.0,17.3153,17.3351,17.2558,17.2955,96800.0
2008-08-08 11:10:00,17.47,17.47,17.34,17.34,132400.0,17.3153,17.3153,17.1864,17.1864,132400.0
2008-08-08 11:20:00,17.35,17.41,17.3,17.3,148800.0,17.1964,17.2558,17.1468,17.1468,148800.0
2008-08-08 11:30:00,17.3,17.35,17.29,17.31,78000.0,17.1468,17.1964,17.1369,17.1567,78000.0
2008-08-08 11:40:00,17.31,17.36,17.31,17.33,113200.0,17.1567,17.2063,17.1567,17.1765,113200.0
2008-08-08 11:50:00,17.33,17.36,17.29,17.3,87200.0,17.1765,17.2063,17.1369,17.1468,87200.0
2008-08-08 12:00:00,17.3,17.35,17.3,17.35,93200.0,17.1468,17.1964,17.1468,17.1964,93200.0
2008-08-08 12:10:00,17.35,17.35,17.32,17.35,79200.0,17.1964,17.1964,17.1666,17.1964,79200.0
2008-08-08 12:20:00,17.35,17.36,17.33,17.34,179200.0,17.1964,17.2063,17.1765,17.1864,179200.0
2008-08-08 12:30:00,17.34,17.35,17.28,17.34,199200.0,17.1864,17.1964,17.127,17.1864,199200.0
2008-08-08 12:40:00,17.35,17.35,17.33,17.33,533600.0,17.1964,17.1964,17.1765,17.1765,533600.0
2008-08-08 12:50:00,17.33,17.43,17.33,17.39,94400.0,17.1765,17.2756,17.1765,17.236,94400.0
2008-08-08 13:00:00,17.4,17.41,17.36,17.38,141600.0,17.2459,17.2558,17.2063,17.2261,141600.0
2008-08-08 13:10:00,17.39,17.41,17.35,17.38,205200.0,17.236,17.2558,17.1964,17.2261,205200.0
2008-08-08 13:20:00,17.39,17.42,17.37,17.41,192800.0,17.236,17.2657,17.2162,17.2558,192800.0
2008-08-08 13:30:00,17.42,17.43,17.39,17.4,281600.0,17.2657,17.2756,17.236,17.2459,281600.0
2008-08-08 13:40:00,17.41,17.42,17.4,17.41,102800.0,17.2558,17.2657,17.2459,17.2558,102800.0
2008-08-08 13:50:00,17.4,17.41,17.37,17.4,102000.0,17.2459,17.2558,17.2162,17.2459,102000.0
2008-08-08 14:00:00,17.4,17.4,17.36,17.39,250800.0,17.2459,17.2459,17.2063,17.236,250800.0
2008-08-08 14:10:00,17.39,17.41,17.36,17.4,291200.0,17.236,17.2558,17.2063,17.2459,291200.0
2008-08-08 14:20:00,17.4,17.44,17.39,17.4,149600.0,17.2459,17.2856,17.236,17.2459,149600.0
2008-08-08 14:30:00,17.39,17.44,17.38,17.4,177200.0,17.236,17.2856,17.2261,17.2459,177200.0
2008-08-08 14:40:00,17.4,17.5,17.39,17.5,156400.0,17.2459,17.345,17.236,17.345,156400.0
2008-08-08 14:50:00,17.5,17.5,17.46,17.48,180400.0,17.345,17.345,17.3054,17.3252,180400.0
2008-08-08 15:00:00,17.48,17.5,17.47,17.48,122400.0,17.3252,17.345,17.3153,17.3252,122400.0
2008-08-08 15:10:00,17.48,17.49,17.44,17.46,129600.0,17.3252,17.3351,17.2856,17.3054,129600.0
2008-08-08 15:20:00,17.45,17.49,17.45,17.47,174800.0,17.2955,17.3351,17.2955,17.3153,174800.0
2008-08-08 15:30:00,17.48,17.49,17.47,17.47,484000.0,17.3252,17.3351,17.3153,17.3153,484000.0
2008-08-08 15:40:00,17.48,17.48,17.47,17.47,315200.0,17.3252,17.3252,17.3153,17.3153,315200.0
2008-08-08 15:50:00,17.48,17.49,17.36,17.41,451200.0,17.3252,17.3351,17.2063,17.2558,451200.0
2008-08-11 09:30:00,17.4,17.5,17.32,17.46,218400.0,17.2459,17.345,17.1666,17.3054,218400.0
2008-08-11 09:40:00,17.47,17.55,17.42,17.48,490400.0,17.3153,17.3946,17.2657,17.3252,490400.0
2008-08-11 09:50:00,17.5,17.63,17.48,17.62,163200.0,17.345,17.4739,17.3252,17.464,163200.0
2008-08-11 10:00:00,17.61,17.61,17.5,17.55,234800.0,17.4541,17.4541,17.345,17.3946,234800.0
2008-08-11 10:10:00,17.56,17.62,17.54,17.62,102000.0,17.4045,17.464,17.3847,17.464,102000.0
2008-08-11 10:20:00,17.61,17.62,17.48,17.5,193200.0,17.4541,17.464,17.3252,17.345,193200.0
2008-08-11 10:30:00,17.49,17.58,17.49,17.54,314800.0,17.3351,17.4243,17.3351,17.3847,314800.0
2008-08-11 10:40:00,17.54,17.55,17.5,17.52,107200.0,17.3847,17.3946,17.345,17.3648,107200.0
2008-08-11 10:50:00,17.52,17.54,17.52,17.53,63200.0,17.3648,17.3847,17.3648,17.3748,63200.0
2008-08-11 11:00:00,17.53,17.54,17.49,17.51,126800.0,17.3748,17.3847,17.3351,17.3549,126800.0
2008-08-11 11:10:00,17.51,17.54,17.48,17.5,172000.0,17.3549,17.3847,17.3252,17.345,172000.0
2008-08-11 11:20:00,17.5,17.57,17.5,17.55,94400.0,17.345,17.4144,17.345,17.3946,94400.0
2008-08-11 11:30:00,17.55,17.57,17.54,17.55,88400.0,17.3946,17.4144,17.3847,17.3946,88400.0
2008-08-11 11:40:00,17.55,17.61,17.54,17.61,93600.0,17.3946,17.4541,17.3847,17.4541,93600.0
2008-08-11 11:50:00,17.61,17.62,17.56,17.59,210400.0,17.4541,17.464,17.4045,17.4342,210400.0
2008-08-11 12:00:00,17.59,17.61,17.54,17.6,155200.0,17.4342,17.4541,17.3847,17.4441,155200.0
2008-08-11 12:10:00,17.6,17.61,17.57,17.6,201600.0,17.4441,17.4541,17.4144,17.4441,201600.0
2008-08-11 12:20:00,17.6,17.61,17.57,17.6,174000.0,17.4441,17.4541,17.4144,17.4441,174000.0
2008-08-11 12:30:00,17.59,17.6,17.54,17.57,98000.0,17.4342,17.4441,17.3847,17.4144,98000.0
2008-08-11 12:40:00,17.56,17.58,17.51,17.52,224400.0,17.4045,17.4243,17.3549,17.3648,224400.0
2008-08-11 12:50:00,17.52,17.58,17.52,17.58,46800.0,17.3648,17.4243,17.3648,17.4243,46800.0
2008-08-11 13:00:00,17.58,17.62,17.57,17.62,68000.0,17.4243,17.464,17.4144,17.464,68000.0
2008-08-11 13:10:00,17.63,17.77,17.62,17.76,139200.0,17.4739,17.6126,17.464,17.6027,139200.0
2008-08-11 13:20:00,17.78,17.82,17.78,17.82,105600.0,17.6225,17.6622,17.6225,17.6622,105600.0
2008-08-11 13:30:00,17.82,17.85,17.82,17.85,121200.0,17.6622,17.6919,17.6622,17.6919,121200.0
2008-08-11 13:40:00,17.85,17.88,17.82,17.88,130800.0,17.6919,17.7217,17.6622,17.7217,130800.0
2008-08-11 13:50:00,17.88,17.93,17.78,17.78,149600.0,17.7217,17.7712,17.6225,17.6225,149600.0
2008-08-11 14:00:00,17.78,17.81,17.73,17.73,96800.0,17.6225,17.6523,17.573,17.573,96800.0
2008-08-11 14:10:00,17.74,17.75,17.68,17.69,69600.0,17.5829,17.5928,17.5234,17.5333,69600.0
2008-08-11 14:20:00,17.69,17.69,17.59,17.61,120400.0,17.5333,17.5333,17.4342,17.4541,120400.0
2008-08-11 14:30:00,17.61,17.63,17.59,17.63,47600.0,17.4541,17.4739,17.4342,17.4739,47600.0
2008-08-11 14:40:00,17.63,17.67,17.58,17.66,91200.0,17.4739,17.5135,17.4243,17.5036,91200.0
2008-08-11 14:50:00,17.66,17.68,17.62,17.68,93600.0,17.5036,17.5234,17.464,17.5234,93600.0
2008-08-11 15:00:00,17.67,17.67,17.56,17.58,330800.0,17.5135,17.5135,17.4045,17.4243,330800.0
2008-08-11 15:10:00,17.57,17.68,17.55,17.65,79200.0,17.4144,17.5234,17.3946,17.4937,79200.0
2008-08-11 15:20:00,17.65,17.65,17.61,17.63,83600.0,17.4937,17.4937,17.4541,17.4739,83600.0
2008-08-11 15:30:00,17.62,17.63,17.54,17.58,136000.0,17.464,17.4739,17.3847,17.4243,136000.0
2008-08-11 15:40:00,17.58,17.6,17.52,17.59,143200.0,17.4243,17.4441,17.3648,17.4342,143200.0
2008-08-11 15:50:00,17.6,17.63,17.55,17.58,268400.0,17.4441,17.4739,17.3946,17.4243,268400.0
2008-08-12 09:30:00,17.53,17.54,17.38,17.49,107200.0,17.3748,17.3847,17.2261,17.3351,107200.0
2008-08-12 09:40:00,17.5,17.55,17.45,17.49,95200.0,17.345,17.3946,17.2955,17.3351,95200.0
2008-08-12 09:50:00,17.52,17.61,17.52,17.61,54800.0,17.3648,17.4541,17.3648,17.4541,54800.0
2008-08-12 10:00:00,17.62,17.62,17.59,17.61,35200.0,17.464,17.464,17.4342,17.4541,35200.0
2008-08-12 10:10:00,17.61,17.66,17.54,17.61,116400.0,17.4541,17.5036,17.3847,17.4541,116400.0
2008-08-12 10:20:00,17.62,17.62,17.61,17.61,50400.0,17.464,17.464,17.4541,17.4541,50400.0
2008-08-12 10:30:00,17.61,17.61,17.5,17.51,108400.0,17.4541,17.4541,17.345,17.3549,108400.0
2008-08-12 10:40:00,17.5,17.62,17.5,17.6,49600.0,17.345,17.464,17.345,17.4441,49600.0
2008-08-12 10:50:00,17.62,17.62,17.56,17.6,52400.0,17.464,17.464,17.4045,17.4441,52400.0
2008-08-12 11:00:00,17.62,17.64,17.6,17.62,138000.0,17.464,17.4838,17.4441,17.464,138000.0
2008-08-12 11:10:00,17.63,17.63,17.59,17.61,58400.0,17.4739,17.4739,17.4342,17.4541,58400.0
2008-08-12 11:20:00,17.62,17.64,17.62,17.62,76000.0,17.464,17.4838,17.464,17.464,76000.0
2008-08-12 11:30:00,17.62,17.68,17.6,17.68,190800.0,17.464,17.5234,17.4441,17.5234,190800.0
2008-08-12 11:40:00,17.68,17.75,17.68,17.71,145200.0,17.5234,17.5928,17.5234,17.5532,145200.0
2008-08-12 11:50:00,17.71,17.74,17.7,17.74,22000.0,17.5532,17.5829,17.5433,17.5829,22000.0
2008-08-12 12:00:00,17.74,17.74,17.72,17.72,57600.0,17.5829,17.5829,17.5631,17.5631,57600.0
2008-08-12 12:10:00,17.71,17.72,17.68,17.72,42800.0,17.5532,17.5631,17.5234,17.5631,42800.0
2008-08-12 12:20:00,17.72,17.74,17.71,17.72,34800.0,17.5631,17.5829,17.5532,17.5631,34800.0
2008-08-12 12:30:00,17.72,17.73,17.7,17.71,22800.0,17.5631,17.573,17.5433,17.5532,22800.0
2008-08-12 12:40:00,17.71,17.73,17.68,17.7,88000.0,17.5532,17.573,17.5234,17.5433,88000.0
2008-08-12 12:50:00,17.71,17.72,17.66,17.67,99200.0,17.5532,17.5631,17.5036,17.5135,99200.0
2008-08-12 13:00:00,17.67,17.7,17.57,17.6,204400.0,17.5135,17.5433,17.4144,17.4441,204400.0
2008-08-12 13:10:00,17.61,17.61,17.56,17.57,124400.0,17.4541,17.4541,17.4045,17.4144,124400.0
2008-08-12 13:20:00,17.57,17.6,17.56,17.57,198400.0,17.4144,17.4441,17.4045,17.4144,198400.0
2008-08-12 13:30:00,17.57,17.64,17.56,17.64,48000.0,17.4144,17.4838,17.4045,17.4838,48000.0
2008-08-12 13:40:00,17.65,17.7,17.63,17.65,67200.0,17.4937,17.5433,17.4739,17.4937,67200.0
2008-08-12 13:50:00,17.65,17.67,17.64,17.64,57200.0,17.4937,17.5135,17.4838,17.4838,57200.0
2008-08-12 14:00:00,17.64,17.66,17.64,17.64,88400.0,17.4838,17.5036,17.4838,17.4838,88400.0
2008-08-12 14:10:00,17.64,17.64,17.6,17.61,59600.0,17.4838,17.4838,17.4441,17.4541,59600.0
2008-08-12 14:20:00,17.61,17.63,17.61,17.61,93200.0,17.4541,17.4739,17.4541,17.4541,93200.0
2008-08-12 14:30:00,17.61,17.61,17.59,17.61,48400.0,17.4541,17.4541,17.4342,17.4541,48400.0
2008-08-12 14:40:00,17.61,17.61,17.58,17.58,118800.0,17.4541,17.4541,17.4243,17.4243,118800.0
2008-08-12 14:50:00,17.58,17.58,17.52,17.52,286800.0,17.4243,17.4243,17.3648,17.3648,286800.0
2008-08-12 15:00:00,17.53,17.55,17.46,17.54,257600.0,17.3748,17.3946,17.3054,17.3847,257600.0
2008-08-12 15:10:00,17.55,17.57,17.49,17.5,242400.0,17.3946,17.4144,17.3351,17.345,242400.0
2008-08-12 15:20:00,17.49,17.55,17.48,17.53,301600.0,17.3351,17.3946,17.3252,17.3748,301600.0
2008-08-12 15:30:00,17.53,17.53,17.48,17.52,234800.0,17.3748,17.3748,17.3252,17.3648,234800.0
2008-08-12 15:40:00,17.52,17.66,17.52,17.6,348800.0,17.3648,17.5036,17.3648,17.4441,348800.0
2008-08-12 15:50:00,17.6,17.64,17.5,17.53,442000.0,17.4441,17.4838,17.345,17.3748,442000.0
2008-08-13 09:30:00,17.42,17.5,17.23,17.28,184800.0,17.2657,17.345,17.0774,17.127,184800.0
2008-08-13 09:40:00,17.29,17.38,17.24,17.33,442800.0,17.1369,17.2261,17.0873,17.1765,442800.0
2008-08-13 09:50:00,17.33,17.39,17.3,17.36,140800.0,17.1765,17.236,17.1468,17.2063,140800.0
2008-08-13 10:00:00,17.36,17.44,17.32,17.37,157600.0,17.2063,17.2856,17.1666,17.2162,157600.0
2008-08-13 10:10:00,17.37,17.45,17.35,17.45,82000.0,17.2162,17.2955,17.1964,17.2955,82000.0
2008-08-13 10:20:00,17.45,17.5,17.45,17.46,194000.0,17.2955,17.345,17.2955,17.3054,194000.0
2008-08-13 10:30:00,17.45,17.5,17.43,17.45,443200.0,17.2955,17.345,17.2756,17.2955,443200.0
2008-08-13 10:40:00,17.44,17.52,17.44,17.5,420800.0,17.2856,17.3648,17.2856,17.345,420800.0
2008-08-13 10:50:00,17.5,17.53,17.47,17.5,279200.0,17.345,17.3748,17.3153,17.345,279200.0
2008-08-13 11:00:00,17.5,17.52,17.43,17.43,101200.0,17.345,17.3648,17.2756,17.2756,101200.0
2008-08-13 11:10:00,17.43,17.46,17.42,17.45,91200.0,17.2756,17.3054,17.2657,17.2955,91200.0
2008-08-13 11:20:00,17.45,17.47,17.42,17.44,92400.0,17.2955,17.3153,17.2657,17.2856,92400.0
2008-08-13 11:30:00,17.43,17.44,17.37,17.38,190000.0,17.2756,17.2856,17.2162,17.2261,190000.0
2008-08-13 11:40:00,17.38,17.38,17.31,17.32,105600.0,17.2261,17.2261,17.1567,17.1666,105600.0
2008-08-13 11:50:00,17.32,17.32,17.2,17.21,235600.0,17.1666,17.1666,17.0477,17.0576,235600.0
2008-08-13 12:00:00,17.22,17.23,17.19,17.2,142400.0,17.0675,17.0774,17.0378,17.0477,142400.0
2008-08-13 12:10:00,17.21,17.23,17.19,17.23,68400.0,17.0576,17.0774,17.0378,17.0774,68400.0
2008-08-13 12:20:00,17.23,17.32,17.23,17.28,72800.0,17.0774,17.1666,17.0774,17.127,72800.0
2008-08-13 12:30:00,17.29,17.31,17.27,17.28,40000.0,17.1369,17.1567,17.1171,17.127,40000.0
2008-08-13 12:40:00,17.28,17.28,17.24,17.24,100000.0,17.127,17.127,17.0873,17.0873,100000.0
2008-08-13 12:50:00,17.24,17.25,17.2,17.24,75600.0,17.0873,17.0972,17.0477,17.0873,75600.0
2008-08-13 13:00:00,17.24,17.25,17.21,17.22,30000.0,17.0873,17.0972,17.0576,17.0675,30000.0
2008-08-13 13:10:00,17.22,17.24,17.19,17.19,124800.0,17.0675,17.0873,17.0378,17.0378,124800.0
2008-08-13 13:20:00,17.19,17.2,17.14,17.17,319600.0,17.0378,17.0477,16.9882,17.0179,319600.0
2008-08-13 13:30:00,17.18,17.28,17.16,17.17,182000.0,17.0279,17.127,17.008,17.0179,182000.0
2008-08-13 13:40:00,17.18,17.2,17.17,17.18,147200.0,17.0279,17.0477,17.0179,17.0279,147200.0
2008-08-13 13:50:00,17.18,17.24,17.16,17.23,208800.0,17.0279,17.0873,17.008,17.0774,208800.0
2008-08-13 14:00:00,17.23,17.28,17.22,17.26,228000.0,17.0774,17.127,17.0675,17.1071,228000.0
2008-08-13 14:10:00,17.26,17.28,17.24,17.28,138400.0,17.1071,17.127,17.0873,17.127,138400.0
2008-08-13 14:20:00,17.29,17.31,17.24,17.29,76000.0,17.1369,17.1567,17.0873,17.1369,76000.0
2008-08-13 14:30:00,17.29,17.3,17.22,17.22,92800.0,17.1369,17.1468,17.0675,17.0675,92800.0
2008-08-13 14:40:00,17.23,17.26,17.23,17.26,225600.0,17.0774,17.1071,17.0774,17.1071,225600.0
2008-08-13 14:50:00,17.26,17.29,17.24,17.26,163600.0,17.1071,17.1369,17.0873,17.1071,163600.0
2008-08-13 15:00:00,17.26,17.34,17.26,17.33,124000.0,17.1071,17.1864,17.1071,17.1765,124000.0
2008-08-13 15:10:00,17.33,17.36,17.31,17.34,165600.0,17.1765,17.2063,17.1567,17.1864,165600.0
2008-08-13 15:20:00,17.34,17.34,17.29,17.32,122400.0,17.1864,17.1864,17.1369,17.1666,122400.0
2008-08-13 15:30:00,17.33,17.35,17.31,17.35,146000.0,17.1765,17.1964,17.1567,17.1964,146000.0
2008-08-13 15:40:00,17.35,17.4,17.31,17.38,245600.0,17.1964,17.2459,17.1567,17.2261,245600.0
2008-08-13 15:50:00,17.37,17.41,17.29,17.3,282000.0,17.2162,17.2558,17.1369,17.1468,282000.0
2008-08-14 09:30:00,17.23,17.23,16.85,16.85,474000.0,17.0774,17.0774,16.7008,16.7008,474000.0
2008-08-14 09:40:00,16.85,16.93,16.82,16.84,236400.0,16.7008,16.7801,16.671,16.6909,236400.0
2008-08-14 09:50:00,16.83,16.89,16.77,16.86,188000.0,16.681,16.7404,16.6215,16.7107,188000.0
2008-08-14 10:00:00,16.87,16.91,16.82,16.9,142400.0,16.7206,16.7602,16.671,16.7503,142400.0
2008-08-14 10:10:00,16.9,16.97,16.86,16.92,379200.0,16.7503,16.8197,16.7107,16.7702,379200.0
2008-08-14 10:20:00,16.93,16.94,16.73,16.8,250400.0,16.7801,16.79,16.5818,16.6512,250400.0
2008-08-14 10:30:00,16.8,16.84,16.78,16.81,438000.0,16.6512,16.6909,16.6314,16.6611,438000.0
2008-08-14 10:40:00,16.81,16.86,16.8,16.83,272000.0,16.6611,16.7107,16.6512,16.681,272000.0
2008-08-14 10:50:00,16.83,16.91,16.82,16.89,211200.0,16.681,16.7602,16.671,16.7404,211200.0
2008-08-14 11:00:00,16.89,16.89,16.77,16.82,454400.0,16.7404,16.7404,16.6215,16.671,454400.0
2008-08-14 11:10:00,16.83,16.85,16.79,16.84,175200.0,16.681,16.7008,16.6413,16.6909,175200.0
2008-08-14 11:20:00,16.83,16.84,16.76,16.79,170800.0,16.681,16.6909,16.6116,16.6413,170800.0
2008-08-14 11:30:00,16.79,16.79,16.65,16.67,236400.0,16.6413,16.6413,16.5026,16.5224,236400.0
2008-08-14 11:40:00,16.67,16.68,16.64,16.67,273600.0,16.5224,16.5323,16.4926,16.5224,273600.0
2008-08-14 11:50:00,16.67,16.75,16.64,16.7,277200.0,16.5224,16.6017,16.4926,16.5521,277200.0
2008-08-14 12:00:00,16.7,16.86,16.69,16.86,248800.0,16.5521,16.7107,16.5422,16.7107,248800.0
2008-08-14 12:10:00,16.86,16.88,16.82,16.83,222800.0,16.7107,16.7305,16.671,16.681,222800.0
2008-08-14 12:20:00,16.84,16.84,16.81,16.83,64400.0,16.6909,16.6909,16.6611,16.681,64400.0
2008-08-14 12:30:00,16.82,16.84,16.75,16.79,128400.0,16.671,16.6909,16.6017,16.6413,128400.0
2008-08-14 12:40:00,16.79,16.83,16.78,16.8,122400.0,16.6413,16.681,16.6314,16.6512,122400.0
2008-08-14 12:50:00,16.79,16.81,16.78,16.78,128000.0,16.6413,16.6611,16.6314,16.6314,128000.0
2008-08-14 13:00:00,16.79,16.84,16.79,16.83,96400.0,16.6413,16.6909,16.6413,16.681,96400.0
2008-08-14 13:10:00,16.83,16.93,16.82,16.93,118800.0,16.681,16.7801,16.671,16.7801,118800.0
2008-08-14 13:20:00,16.93,16.98,16.92,16.97,154800.0,16.7801,16.8296,16.7702,16.8197,154800.0
2008-08-14 13:30:00,16.97,17.02,16.96,17.02,190000.0,16.8197,16.8693,16.8098,16.8693,190000.0
2008-08-14 13:40:00,17.02,17.07,17.0,17.0,131600.0,16.8693,16.9188,16.8495,16.8495,131600.0
2008-08-14 13:50:00,17.0,17.01,16.95,16.98,98400.0,16.8495,16.8594,16.7999,16.8296,98400.0
2008-08-14 14:00:00,16.98,17.03,16.97,17.02,91600.0,16.8296,16.8792,16.8197,16.8693,91600.0
2008-08-14 14:10:00,17.02,17.02,16.94,16.99,89600.0,16.8693,16.8693,16.79,16.8395,89600.0
2008-08-14 14:20:00,16.99,16.99,16.95,16.96,222000.0,16.8395,16.8395,16.7999,16.8098,222000.0
2008-08-14 14:30:00,16.96,16.98,16.95,16.96,194400.0,16.8098,16.8296,16.7999,16.8098,194400.0
2008-08-14 14:40:00,16.97,16.97,16.85,16.85,133200.0,16.8197,16.8197,16.7008,16.7008,133200.0
2008-08-14 14:50:00,16.84,16.85,16.76,16.78,152800.0,16.6909,16.7008,16.6116,16.6314,152800.0
2008-08-14 15:00:00,16.79,16.8,16.69,16.72,322400.0,16.6413,16.6512,16.5422,16.5719,322400.0
2008-08-14 15:10:00,16.73,16.79,16.71,16.78,132400.0,16.5818,16.6413,16.562,16.6314,132400.0
2008-08-14 15:20:00,16.78,16.8,16.76,16.77,180400.0,16.6314,16.6512,16.6116,16.6215,180400.0
2008-08-14 15:30:00,16.77,16.84,16.77,16.8,252800.0,16.6215,16.6909,16.6215,16.6512,252800.0
2008-08-14 15:40:00,16.79,16.86,16.79,16.8,307600.0,16.6413,16.7107,16.6413,16.6512,307600.0
2008-08-14 15:50:00,16.8,16.89,16.8,16.85,368400.0,16.6512,16.7404,16.6512,16.7008,368400.0
2008-08-15 09:30:00,16.94,17.12,16.89,17.05,270400.0,16.79,16.9684,16.7404,16.899,270400.0
2008-08-15 09:40:00,17.05,17.07,16.87,16.88,170000.0,16.899,16.9188,16.7206,16.7305,170000.0
2008-08-15 09:50:00,16.88,16.9,16.75,16.82,203200.0,16.7305,16.7503,16.6017,16.671,203200.0
2008-08-15 10:00:00,16.83,16.83,16.66,16.7,121600.0,16.681,16.681,16.5125,16.5521,121600.0
2008-08-15 10:10:00,16.7,16.77,16.67,16.75,91200.0,16.5521,16.6215,16.5224,16.6017,91200.0
2008-08-15 10:20:00,16.76,16.78,16.71,16.73,91200.0,16.6116,16.6314,16.562,16.5818,91200.0
2008-08-15 10:30:00,16.74,16.75,16.72,16.73,83600.0,16.5918,16.6017,16.5719,16.5818,83600.0
2008-08-15 10:40:00,16.74,16.76,16.7,16.75,90800.0,16.5918,16.6116,16.5521,16.6017,90800.0
2008-08-15 10:50:00,16.75,16.82,16.75,16.79,74800.0,16.6017,16.671,16.6017,16.6413,74800.0
2008-08-15 11:00:00,16.79,16.79,16.68,16.68,113200.0,16.6413,16.6413,16.5323,16.5323,113200.0
2008-08-15 11:10:00,16.68,16.72,16.67,16.72,77600.0,16.5323,16.5719,16.5224,16.5719,77600.0
2008-08-15 11:20:00,16.72,16.74,16.67,16.73,76400.0,16.5719,16.5918,16.5224,16.5818,76400.0
2008-08-15 11:30:00,16.73,16.74,16.67,16.68,63200.0,16.5818,16.5918,16.5224,16.5323,63200.0
2008-08-15 11:40:00,16.69,16.7,16.63,16.64,59600.0,16.5422,16.5521,16.4827,16.4926,59600.0
2008-08-15 11:50:00,16.64,16.64,16.58,16.58,92400.0,16.4926,16.4926,16.4332,16.4332,92400.0
2008-08-15 12:00:00,16.58,16.6,16.56,16.58,96000.0,16.4332,16.453,16.4133,16.4332,96000.0
2008-08-15 12:10:00,16.58,16.61,16.57,16.61,45200.0,16.4332,16.4629,16.4233,16.4629,45200.0
2008-08-15 12:20:00,16.6,16.61,16.58,16.58,46400.0,16.453,16.4629,16.4332,16.4332,46400.0
2008-08-15 12:30:00,16.59,16.6,16.57,16.6,66400.0,16.4431,16.453,16.4233,16.453,66400.0
2008-08-15 12:40:00,16.59,16.6,16.57,16.57,115600.0,16.4431,16.453,16.4233,16.4233,115600.0
2008-08-15 12:50:00,16.56,16.58,16.53,16.55,76400.0,16.4133,16.4332,16.3836,16.4034,76400.0
2008-08-15 13:00:00,16.55,16.56,16.5,16.53,96800.0,16.4034,16.4133,16.3539,16.3836,96800.0
2008-08-15 13:10:00,16.53,16.57,16.52,16.55,57200.0,16.3836,16.4233,16.3737,16.4034,57200.0
2008-08-15 13:20:00,16.56,16.6,16.55,16.58,53200.0,16.4133,16.453,16.4034,16.4332,53200.0
2008-08-15 13:30:00,16.57,16.61,16.57,16.61,62000.0,16.4233,16.4629,16.4233,16.4629,62000.0
2008-08-15 13:40:00,16.61,16.63,16.6,16.63,91600.0,16.4629,16.4827,16.453,16.4827,91600.0
2008-08-15 13:50:00,16.62,16.62,16.57,16.58,40800.0,16.4728,16.4728,16.4233,16.4332,40800.0
2008-08-15 14:00:00,16.58,16.58,16.46,16.47,114800.0,16.4332,16.4332,16.3142,16.3241,114800.0
2008-08-15 14:10:00,16.47,16.49,16.44,16.49,71600.0,16.3241,16.344,16.2944,16.344,71600.0
2008-08-15 14:20:00,16.49,16.53,16.48,16.53,115200.0,16.344,16.3836,16.3341,16.3836,115200.0
2008-08-15 14:30:00,16.53,16.54,16.43,16.45,121200.0,16.3836,16.3935,16.2845,16.3043,121200.0
2008-08-15 14:40:00,16.44,16.46,16.41,16.45,112400.0,16.2944,16.3142,16.2647,16.3043,112400.0
2008-08-15 14:50:00,16.45,16.46,16.4,16.41,162000.0,16.3043,16.3142,16.2548,16.2647,162000.0
2008-08-15 15:00:00,16.41,16.51,16.4,16.51,176800.0,16.2647,16.3638,16.2548,16.3638,176800.0
2008-08-15 15:10:00,16.51,16.51,16.44,16.46,124400.0,16.3638,16.3638,16.2944,16.3142,124400.0
2008-08-15 15:20:00,16.47,16.53,16.45,16.52,154400.0,16.3241,16.3836,16.3043,16.3737,154400.0
2008-08-15 15:30:00,16.52,16.59,16.52,16.58,221600.0,16.3737,16.4431,16.3737,16.4332,221600.0
2008-08-15 15:40:00,16.58,16.6,16.57,16.6,331600.0,16.4332,16.453,16.4233,16.453,331600.0
2008-08-15 15:50:00,16.6,16.6,16.55,16.55,667200.0,16.453,16.453,16.4034,16.4034,667200.0
2008-08-18 09:30:00,16.58,16.65,16.37,16.41,155200.0,16.4332,16.5026,16.225,16.2647,155200.0
2008-08-18 09:40:00,16.4,16.41,16.23,16.3,161600.0,16.2548,16.2647,16.0863,16.1557,161600.0
2008-08-18 09:50:00,16.25,16.3,16.19,16.28,156000.0,16.1061,16.1557,16.0466,16.1358,156000.0
2008-08-18 10:00:00,16.28,16.32,16.2,16.21,156400.0,16.1358,16.1755,16.0565,16.0664,156400.0
2008-08-18 10:10:00,16.2,16.28,16.12,16.27,224800.0,16.0565,16.1358,15.9772,16.1259,224800.0
2008-08-18 10:20:00,16.27,16.31,16.24,16.29,112000.0,16.1259,16.1656,16.0962,16.1457,112000.0
2008-08-18 10:30:00,16.3,16.32,16.19,16.19,154400.0,16.1557,16.1755,16.0466,16.0466,154400.0
2008-08-18 10:40:00,16.19,16.23,16.15,16.22,245200.0,16.0466,16.0863,16.007,16.0764,245200.0
2008-08-18 10:50:00,16.23,16.33,16.22,16.27,176400.0,16.0863,16.1854,16.0764,16.1259,176400.0
2008-08-18 11:00:00,16.26,16.31,16.26,16.3,90000.0,16.116,16.1656,16.116,16.1557,90000.0
2008-08-18 11:10:00,16.3,16.3,16.23,16.25,141200.0,16.1557,16.1557,16.0863,16.1061,141200.0
2008-08-18 11:20:00,16.25,16.25,16.22,16.25,142800.0,16.1061,16.1061,16.0764,16.1061,142800.0
2008-08-18 11:30:00,16.25,16.28,16.18,16.22,98400.0,16.1061,16.1358,16.0367,16.0764,98400.0
2008-08-18 11:40:00,16.22,16.22,16.2,16.21,45600.0,16.0764,16.0764,16.0565,16.0664,45600.0
2008-08-18 11:50:00,16.21,16.21,16.14,16.14,90000.0,16.0664,16.0664,15.9971,15.9971,90000.0
2008-08-18 12:00:00,16.14,16.14,16.08,16.12,103200.0,15.9971,15.9971,15.9376,15.9772,103200.0
2008-08-18 12:10:00,16.12,16.15,16.09,16.11,48000.0,15.9772,16.007,15.9475,15.9673,48000.0
2008-08-18 12:20:00,16.1,16.12,16.09,16.11,51600.0,15.9574,15.9772,15.9475,15.9673,51600.0
2008-08-18 12:30:00,16.11,16.16,16.09,16.09,54000.0,15.9673,16.0169,15.9475,15.9475,54000.0
2008-08-18 12:40:00,16.1,16.1,15.99,16.0,116000.0,15.9574,15.9574,15.8484,15.8583,116000.0
2008-08-18 12:50:00,15.99,16.05,15.98,16.0,84400.0,15.8484,15.9079,15.8385,15.8583,84400.0
2008-08-18 13:00:00,16.01,16.27,16.01,16.24,380000.0,15.8682,16.1259,15.8682,16.0962,380000.0
2008-08-18 13:10:00,16.24,16.27,16.16,16.17,94400.0,16.0962,16.1259,16.0169,16.0268,94400.0
2008-08-18 13:20:00,16.17,16.21,16.16,16.18,48400.0,16.0268,16.0664,16.0169,16.0367,48400.0
2008-08-18 13:30:00,16.18,16.19,16.16,16.18,115600.0,16.0367,16.0466,16.0169,16.0367,115600.0
2008-08-18 13:40:00,16.18,16.19,16.16,16.16,245200.0,16.0367,16.0466,16.0169,16.0169,245200.0
2008-08-18 13:50:00,16.18,16.22,16.14,16.16,323600.0,16.0367,16.0764,15.9971,16.0169,323600.0
2008-08-18 14:00:00,16.16,16.18,16.14,16.15,196800.0,16.0169,16.0367,15.9971,16.007,196800.0
2008-08-18 14:10:00,16.15,16.17,16.12,16.12,88800.0,16.007,16.0268,15.9772,15.9772,88800.0
2008-08-18 14:20:00,16.13,16.19,16.11,16.12,135600.0,15.9872,16.0466,15.9673,15.9772,135600.0
2008-08-18 14:30:00,16.11,16.11,16.05,16.06,90800.0,15.9673,15.9673,15.9079,15.9178,90800.0
2008-08-18 14:40:00,16.05,16.1,16.05,16.07,61200.0,15.9079,15.9574,15.9079,15.9277,61200.0
2008-08-18 14:50:00,16.07,16.07,16.02,16.05,89600.0,15.9277,15.9277,15.8781,15.9079,89600.0
2008-08-18 15:00:00,16.04,16.05,16.01,16.01,101600.0,15.898,15.9079,15.8682,15.8682,101600.0
2008-08-18 15:10:00,16.01,16.09,16.01,16.09,116800.0,15.8682,15.9475,15.8682,15.9475,116800.0
2008-08-18 15:20:00,16.09,16.17,16.08,16.14,108000.0,15.9475,16.0268,15.9376,15.9971,108000.0
2008-08-18 15:30:00,16.14,16.14,16.11,16.14,110000.0,15.9971,15.9971,15.9673,15.9971,110000.0
2008-08-18 15:40:00,16.13,16.14,16.03,16.1,192800.0,15.9872,15.9971,15.888,15.9574,192800.0
2008-08-18 15:50:00,16.09,16.2,16.08,16.13,288800.0,15.9475,16.0565,15.9376,15.9872,288800.0
2008-08-19 09:30:00,16.1,16.32,16.06,16.29,102400.0,15.9574,16.1755,15.9178,16.1457,102400.0
2008-08-19 09:40:00,16.31,16.39,16.2,16.38,289600.0,16.1656,16.2449,16.0565,16.2349,289600.0
2008-08-19 09:50:00,16.38,16.51,16.38,16.4,230000.0,16.2349,16.3638,16.2349,16.2548,230000.0
2008-08-19 10:00:00,16.41,16.42,16.29,16.34,198800.0,16.2647,16.2746,16.1457,16.1953,198800.0
2008-08-19 10:10:00,16.34,16.39,16.3,16.33,124400.0,16.1953,16.2449,16.1557,16.1854,124400.0
2008-08-19 10:20:00,16.34,16.34,16.25,16.3,99200.0,16.1953,16.1953,16.1061,16.1557,99200.0
2008-08-19 10:30:00,16.29,16.35,16.29,16.34,110000.0,16.1457,16.2052,16.1457,16.1953,110000.0
2008-08-19 10:40:00,16.35,16.36,16.34,16.35,75600.0,16.2052,16.2151,16.1953,16.2052,75600.0
2008-08-19 10:50:00,16.35,16.35,16.33,16.34,84800.0,16.2052,16.2052,16.1854,16.1953,84800.0
2008-08-19 11:00:00,16.34,16.34,16.33,16.33,47600.0,16.1953,16.1953,16.1854,16.1854,47600.0
2008-08-19 11:10:00,16.34,16.39,16.33,16.37,142000.0,16.1953,16.2449,16.1854,16.225,142000.0
2008-08-19 11:20:00,16.37,16.39,16.37,16.37,190800.0,16.225,16.2449,16.225,16.225,190800.0
2008-08-19 11:30:00,16.37,16.38,16.35,16.37,78800.0,16.225,16.2349,16.2052,16.225,78800.0
2008-08-19 11:40:00,16.37,16.38,16.32,16.32,131200.0,16.225,16.2349,16.1755,16.1755,131200.0
2008-08-19 11:50:00,16.33,16.34,16.29,16.3,130000.0,16.1854,16.1953,16.1457,16.1557,130000.0
2008-08-19 12:00:00,16.29,16.31,16.25,16.25,74000.0,16.1457,16.1656,16.1061,16.1061,74000.0
2008-08-19 12:10:00,16.25,16.32,16.25,16.32,63600.0,16.1061,16.1755,16.1061,16.1755,63600.0
2008-08-19 12:20:00,16.32,16.36,16.29,16.29,140000.0,16.1755,16.2151,16.1457,16.1457,140000.0
2008-08-19 12:30:00,16.29,16.33,16.27,16.33,74400.0,16.1457,16.1854,16.1259,16.1854,74400.0
2008-08-19 12:40:00,16.33,16.33,16.28,16.31,78000.0,16.1854,16.1854,16.1358,16.1656,78000.0
2008-08-19 12:50:00,16.32,16.33,16.29,16.3,43200.0,16.1755,16.1854,16.1457,16.1557,43200.0
2008-08-19 13:00:00,16.29,16.32,16.29,16.31,72400.0,16.1457,16.1755,16.1457,16.1656,72400.0
2008-08-19 13:10:00,16.32,16.33,16.29,16.3,41600.0,16.1755,16.1854,16.1457,16.1557,41600.0
2008-08-19 13:20:00,16.3,16.33,16.3,16.31,72400.0,16.1557,16.1854,16.1557,16.1656,72400.0
2008-08-19 13:30:00,16.32,16.32,16.27,16.29,49600.0,16.1755,16.1755,16.1259,16.1457,49600.0
2008-08-19 13:40:00,16.29,16.29,16.26,16.26,66400.0,16.1457,16.1457,16.116,16.116,66400.0
2008-08-19 13:50:00,16.27,16.27,16.11,16.14,206400.0,16.1259,16.1259,15.9673,15.9971,206400.0
2008-08-19 14:00:00,16.15,16.19,16.15,16.18,89600.0,16.007,16.0466,16.007,16.0367,89600.0
2008-08-19 14:10:00,16.17,16.2,16.17,16.2,49600.0,16.0268,16.0565,16.0268,16.0565,49600.0
2008-08-19 14:20:00,16.19,16.22,16.18,16.22,72000.0,16.0466,16.0764,16.0367,16.0764,72000.0
2008-08-19 14:30:00,16.22,16.27,16.22,16.27,78400.0,16.0764,16.1259,16.0764,16.1259,78400.0
2008-08-19 14:40:00,16.27,16.29,16.25,16.28,184800.0,16.1259,16.1457,16.1061,16.1358,184800.0
2008-08-19 14:50:00,16.28,16.35,16.28,16.31,85200.0,16.1358,16.2052,16.1358,16.1656,85200.0
2008-08-19 15:00:00,16.32,16.34,16.28,16.31,190800.0,16.1755,16.1953,16.1358,16.1656,190800.0
2008-08-19 15:10:00,16.32,16.34,16.3,16.31,200400.0,16.1755,16.1953,16.1557,16.1656,200400.0
2008-08-19 15:20:00,16.31,16.4,16.28,16.36,193200.0,16.1656,16.2548,16.1358,16.2151,193200.0
2008-08-19 15:30:00,16.36,16.37,16.33,16.36,199600.0,16.2151,16.225,16.1854,16.2151,199600.0
2008-08-19 15:40:00,16.36,16.39,16.3,16.35,265600.0,16.2151,16.2449,16.1557,16.2052,265600.0
2008-08-19 15:50:00,16.34,16.37,16.29,16.34,268400.0,16.1953,16.225,16.1457,16.1953,268400.0
2008-08-20 09:30:00,16.75,16.75,16.41,16.75,198000.0,16.6017,16.6017,16.2647,16.6017,198000.0
2008-08-20 09:40:00,16.73,16.73,16.46,16.48,264400.0,16.5818,16.5818,16.3142,16.3341,264400.0
2008-08-20 09:50:00,16.48,16.59,16.44,16.57,1013600.0,16.3341,16.4431,16.2944,16.4233,1013600.0
2008-08-20 10:00:00,16.57,16.57,16.33,16.39,195200.0,16.4233,16.4233,16.1854,16.2449,195200.0
2008-08-20 10:10:00,16.38,16.43,16.36,16.4,204400.0,16.2349,16.2845,16.2151,16.2548,204400.0
2008-08-20 10:20:00,16.39,16.41,16.36,16.38,107600.0,16.2449,16.2647,16.2151,16.2349,107600.0
2008-08-20 10:30:00,16.38,16.4,16.3,16.32,159600.0,16.2349,16.2548,16.1557,16.1755,159600.0
2008-08-20 10:40:00,16.33,16.39,16.3,16.3,126800.0,16.1854,16.2449,16.1557,16.1557,126800.0
2008-08-20 10:50:00,16.31,16.38,16.28,16.36,123600.0,16.1656,16.2349,16.1358,16.2151,123600.0
2008-08-20 11:00:00,16.36,16.41,16.32,16.4,149200.0,16.2151,16.2647,16.1755,16.2548,149200.0
2008-08-20 11:10:00,16.4,16.43,16.39,16.43,162400.0,16.2548,16.2845,16.2449,16.2845,162400.0
2008-08-20 11:20:00,16.41,16.46,16.4,16.46,70000.0,16.2647,16.3142,16.2548,16.3142,70000.0
2008-08-20 11:30:00,16.46,16.59,16.45,16.59,321200.0,16.3142,16.4431,16.3043,16.4431,321200.0
2008-08-20 11:40:00,16.6,16.63,16.5,16.53,240400.0,16.453,16.4827,16.3539,16.3836,240400.0
2008-08-20 11:50:00,16.53,16.59,16.51,16.55,176400.0,16.3836,16.4431,16.3638,16.4034,176400.0
2008-08-20 12:00:00,16.55,16.55,16.46,16.46,103200.0,16.4034,16.4034,16.3142,16.3142,103200.0
2008-08-20 12:10:00,16.47,16.48,16.45,16.47,67200.0,16.3241,16.3341,16.3043,16.3241,67200.0
2008-08-20 12:20:00,16.48,16.53,16.48,16.51,33600.0,16.3341,16.3836,16.3341,16.3638,33600.0
2008-08-20 12:30:00,16.51,16.52,16.48,16.49,54000.0,16.3638,16.3737,16.3341,16.344,54000.0
2008-08-20 12:40:00,16.48,16.53,16.48,16.49,82400.0,16.3341,16.3836,16.3341,16.344,82400.0
2008-08-20 12:50:00,16.48,16.5,16.46,16.47,82000.0,16.3341,16.3539,16.3142,16.3241,82000.0
2008-08-20 13:00:00,16.46,16.51,16.46,16.5,100800.0,16.3142,16.3638,16.3142,16.3539,100800.0
2008-08-20 13:10:00,16.5,16.52,16.46,16.46,158400.0,16.3539,16.3737,16.3142,16.3142,158400.0
2008-08-20 13:20:00,16.47,16.49,16.46,16.46,76800.0,16.3241,16.344,16.3142,16.3142,76800.0
2008-08-20 13:30:00,16.46,16.46,16.38,16.39,156400.0,16.3142,16.3142,16.2349,16.2449,156400.0
2008-08-20 13:40:00,16.39,16.39,16.35,16.38,114000.0,16.2449,16.2449,16.2052,16.2349,114000.0
2008-08-20 13:50:00,16.37,16.41,16.36,16.38,127600.0,16.225,16.2647,16.2151,16.2349,127600.0
2008-08-20 14:00:00,16.39,16.39,16.35,16.35,117600.0,16.2449,16.2449,16.2052,16.2052,117600.0
2008-08-20 14:10:00,16.35,16.38,16.3,16.33,221600.0,16.2052,16.2349,16.1557,16.1854,221600.0
2008-08-20 14:20:00,16.33,16.33,16.21,16.22,198000.0,16.1854,16.1854,16.0664,16.0764,198000.0
2008-08-20 14:30:00,16.21,16.29,16.2,16.2,169200.0,16.0664,16.1457,16.0565,16.0565,169200.0
2008-08-20 14:40:00,16.2,16.38,16.19,16.28,265200.0,16.0565,16.2349,16.0466,16.1358,265200.0
2008-08-20 14:50:00,16.29,16.36,16.29,16.34,186000.0,16.1457,16.2151,16.1457,16.1953,186000.0
2008-08-20 15:00:00,16.33,16.33,16.31,16.32,167600.0,16.1854,16.1854,16.1656,16.1755,167600.0
2008-08-20 15:10:00,16.33,16.44,16.32,16.42,376800.0,16.1854,16.2944,16.1755,16.2746,376800.0
2008-08-20 15:20:00,16.42,16.42,16.3,16.31,278000.0,16.2746,16.2746,16.1557,16.1656,278000.0
2008-08-20 15:30:00,16.31,16.38,16.28,16.37,374400.0,16.1656,16.2349,16.1358,16.225,374400.0
2008-08-20 15:40:00,16.37,16.43,16.37,16.41,385200.0,16.225,16.2845,16.225,16.2647,385200.0
2008-08-20 15:50:00,16.41,16.41,16.23,16.33,1022400.0,16.2647,16.2647,16.0863,16.1854,1022400.0
2008-08-21 09:30:00,14.62,14.62,13.87,14.19,6926000.0,14.4905,14.4905,13.7472,14.0643,6926000.0
2008-08-21 09:40:00,14.19,14.25,13.81,13.81,3741200.0,14.0643,14.1238,13.6877,13.6877,3741200.0
2008-08-21 09:50:00,13.81,14.0,13.74,13.95,3216800.0,13.6877,13.876,13.6183,13.8265,3216800.0
2008-08-21 10:00:00,13.95,14.13,13.83,13.97,2761600.0,13.8265,14.0049,13.7075,13.8463,2761600.0
2008-08-21 10:10:00,13.98,14.01,13.81,13.82,1778800.0,13.8562,13.8859,13.6877,13.6976,1778800.0
2008-08-21 10:20:00,13.81,13.89,13.72,13.73,1968400.0,13.6877,13.767,13.5985,13.6084,1968400.0
2008-08-21 10:30:00,13.74,14.07,13.73,14.01,1745200.0,13.6183,13.9454,13.6084,13.8859,1745200.0
2008-08-21 10:40:00,14.02,14.15,14.0,14.13,1595600.0,13.8958,14.0247,13.876,14.0049,1595600.0
2008-08-21 10:50:00,14.12,14.23,14.0,14.03,1176400.0,13.995,14.104,13.876,13.9058,1176400.0
2008-08-21 11:00:00,14.02,14.02,13.87,13.88,1079200.0,13.8958,13.8958,13.7472,13.7571,1079200.0
2008-08-21 11:10:00,13.88,14.01,13.88,13.89,839200.0,13.7571,13.8859,13.7571,13.767,839200.0
2008-08-21 11:20:00,13.89,14.0,13.88,13.96,456800.0,13.767,13.876,13.7571,13.8364,456800.0
2008-08-21 11:30:00,13.95,14.05,13.88,13.99,865200.0,13.8265,13.9256,13.7571,13.8661,865200.0
2008-08-21 11:40:00,14.0,14.0,13.96,14.0,366000.0,13.876,13.876,13.8364,13.876,366000.0
2008-08-21 11:50:00,13.99,14.0,13.92,13.94,632400.0,13.8661,13.876,13.7967,13.8166,632400.0
2008-08-21 12:00:00,13.94,13.98,13.92,13.94,362800.0,13.8166,13.8562,13.7967,13.8166,362800.0
2008-08-21 12:10:00,13.95,13.96,13.89,13.9,847200.0,13.8265,13.8364,13.767,13.7769,847200.0
2008-08-21 12:20:00,13.91,13.91,13.69,13.72,1514400.0,13.7868,13.7868,13.5688,13.5985,1514400.0
2008-08-21 12:30:00,13.72,13.76,13.63,13.71,1197200.0,13.5985,13.6381,13.5093,13.5886,1197200.0
2008-08-21 12:40:00,13.71,13.75,13.65,13.66,607200.0,13.5886,13.6282,13.5291,13.539,607200.0
2008-08-21 12:50:00,13.66,13.69,13.58,13.66,774000.0,13.539,13.5688,13.4597,13.539,774000.0
2008-08-21 13:00:00,13.66,13.68,13.62,13.68,493200.0,13.539,13.5589,13.4994,13.5589,493200.0
2008-08-21 13:10:00,13.67,13.74,13.65,13.74,1005200.0,13.5489,13.6183,13.5291,13.6183,1005200.0
2008-08-21 13:20:00,13.74,13.87,13.72,13.75,1264800.0,13.6183,13.7472,13.5985,13.6282,1264800.0
2008-08-21 13:30:00,13.75,13.76,13.64,13.65,869200.0,13.6282,13.6381,13.5192,13.5291,869200.0
2008-08-21 13:40:00,13.65,13.65,13.55,13.55,681200.0,13.5291,13.5291,13.43,13.43,681200.0
2008-08-21 13:50:00,13.55,13.64,13.53,13.61,841600.0,13.43,13.5192,13.4102,13.4895,841600.0
2008-08-21 14:00:00,13.61,13.75,13.55,13.57,357200.0,13.4895,13.6282,13.43,13.4498,357200.0
2008-08-21 14:10:00,13.57,13.6,13.51,13.54,626400.0,13.4498,13.4796,13.3904,13.4201,626400.0
2008-08-21 14:20:00,13.54,13.55,13.43,13.47,633200.0,13.4201,13.43,13.3111,13.3507,633200.0
2008-08-21 14:30:00,13.47,13.53,13.43,13.46,937200.0,13.3507,13.4102,13.3111,13.3408,937200.0
2008-08-21 14:40:00,13.45,13.45,13.33,13.38,1482000.0,13.3309,13.3309,13.212,13.2615,1482000.0
2008-08-21 14:50:00,13.37,13.55,13.37,13.45,901600.0,13.2516,13.43,13.2516,13.3309,901600.0
2008-08-21 15:00:00,13.45,13.52,13.42,13.45,1084800.0,13.3309,13.4003,13.3012,13.3309,1084800.0
2008-08-21 15:10:00,13.45,13.45,13.37,13.43,1065200.0,13.3309,13.3309,13.2516,13.3111,1065200.0
2008-08-21 15:20:00,13.44,13.44,13.31,13.34,1052000.0,13.321,13.321,13.1921,13.2219,1052000.0
2008-08-21 15:30:00,13.34,13.37,13.2,13.3,1821600.0,13.2219,13.2516,13.0831,13.1822,1821600.0
2008-08-21 15:40:00,13.3,13.34,13.19,13.24,1261600.0,13.1822,13.2219,13.0732,13.1227,1261600.0
2008-08-21 15:50:00,13.24,13.3,13.18,13.26,2403600.0,13.1227,13.1822,13.0633,13.1426,2403600.0
2008-08-22 09:30:00,13.59,13.7,13.45,13.61,1498800.0,13.4697,13.5787,13.3309,13.4895,1498800.0
2008-08-22 09:40:00,13.61,13.78,13.6,13.75,1807600.0,13.4895,13.658,13.4796,13.6282,1807600.0
2008-08-22 09:50:00,13.76,13.8,13.67,13.74,1280800.0,13.6381,13.6778,13.5489,13.6183,1280800.0
2008-08-22 10:00:00,13.75,13.81,13.72,13.81,900400.0,13.6282,13.6877,13.5985,13.6877,900400.0
2008-08-22 10:10:00,13.8,13.99,13.77,13.99,1451200.0,13.6778,13.8661,13.6481,13.8661,1451200.0
2008-08-22 10:20:00,13.99,13.99,13.85,13.88,1114800.0,13.8661,13.8661,13.7273,13.7571,1114800.0
2008-08-22 10:30:00,13.89,13.9,13.8,13.87,522800.0,13.767,13.7769,13.6778,13.7472,522800.0
2008-08-22 10:40:00,13.87,13.88,13.83,13.85,250800.0,13.7472,13.7571,13.7075,13.7273,250800.0
2008-08-22 10:50:00,13.86,14.02,13.85,13.94,981600.0,13.7373,13.8958,13.7273,13.8166,981600.0
2008-08-22 11:00:00,13.94,13.99,13.93,13.96,320400.0,13.8166,13.8661,13.8066,13.8364,320400.0
2008-08-22 11:10:00,13.96,14.01,13.93,13.98,633200.0,13.8364,13.8859,13.8066,13.8562,633200.0
2008-08-22 11:20:00,13.98,14.02,13.97,14.01,604800.0,13.8562,13.8958,13.8463,13.8859,604800.0
2008-08-22 11:30:00,14.01,14.07,14.01,14.04,445200.0,13.8859,13.9454,13.8859,13.9157,445200.0
2008-08-22 11:40:00,14.04,14.13,14.03,14.1,776400.0,13.9157,14.0049,13.9058,13.9751,776400.0
2008-08-22 11:50:00,14.1,14.19,14.09,14.19,734800.0,13.9751,14.0643,13.9652,14.0643,734800.0
2008-08-22 12:00:00,14.19,14.19,14.06,14.06,563200.0,14.0643,14.0643,13.9355,13.9355,563200.0
2008-08-22 12:10:00,14.07,14.09,14.02,14.08,404000.0,13.9454,13.9652,13.8958,13.9553,404000.0
2008-08-22 12:20:00,14.09,14.09,14.0,14.02,429200.0,13.9652,13.9652,13.876,13.8958,429200.0
2008-08-22 12:30:00,14.02,14.04,13.95,13.97,659200.0,13.8958,13.9157,13.8265,13.8463,659200.0
2008-08-22 12:40:00,13.97,14.02,13.97,14.0,285600.0,13.8463,13.8958,13.8463,13.876,285600.0
2008-08-22 12:50:00,14.0,14.01,13.97,14.0,186400.0,13.876,13.8859,13.8463,13.876,186400.0
2008-08-22 13:00:00,14.0,14.04,13.97,13.97,390400.0,13.876,13.9157,13.8463,13.8463,390400.0
2008-08-22 13:10:00,13.97,13.97,13.91,13.92,538800.0,13.8463,13.8463,13.7868,13.7967,538800.0
2008-08-22 13:20:00,13.92,13.94,13.9,13.94,344400.0,13.7967,13.8166,13.7769,13.8166,344400.0
2008-08-22 13:30:00,13.94,13.98,13.93,13.94,182400.0,13.8166,13.8562,13.8066,13.8166,182400.0
2008-08-22 13:40:00,13.93,13.94,13.92,13.93,250400.0,13.8066,13.8166,13.7967,13.8066,250400.0
2008-08-22 13:50:00,13.93,13.96,13.9,13.91,250000.0,13.8066,13.8364,13.7769,13.7868,250000.0
2008-08-22 14:00:00,13.9,13.95,13.89,13.94,262000.0,13.7769,13.8265,13.767,13.8166,262000.0
2008-08-22 14:10:00,13.94,14.02,13.94,13.99,331600.0,13.8166,13.8958,13.8166,13.8661,331600.0
2008-08-22 14:20:00,13.99,14.0,13.98,13.99,131600.0,13.8661,13.876,13.8562,13.8661,131600.0
2008-08-22 14:30:00,13.99,14.0,13.99,13.99,166400.0,13.8661,13.876,13.8661,13.8661,166400.0
2008-08-22 14:40:00,13.99,14.01,13.98,14.0,371600.0,13.8661,13.8859,13.8562,13.876,371600.0
2008-08-22 14:50:00,14.0,14.04,13.99,14.0,306000.0,13.876,13.9157,13.8661,13.876,306000.0
2008-08-22 15:00:00,14.0,14.01,14.0,14.01,374800.0,13.876,13.8859,13.876,13.8859,374800.0
2008-08-22 15:10:00,14.0,14.01,13.93,13.93,512000.0,13.876,13.8859,13.8066,13.8066,512000.0
2008-08-22 15:20:00,13.93,13.93,13.87,13.88,438000.0,13.8066,13.8066,13.7472,13.7571,438000.0
2008-08-22 15:30:00,13.89,13.94,13.88,13.9,430000.0,13.767,13.8166,13.7571,13.7769,430000.0
2008-08-22 15:40:00,13.91,13.95,13.91,13.95,444400.0,13.7868,13.8265,13.7868,13.8265,444400.0
2008-08-22 15:50:00,13.95,14.03,13.93,14.0,1126400.0,13.8265,13.9058,13.8066,13.876,1126400.0
2008-08-25 09:30:00,13.77,14.09,13.77,14.0,494000.0,13.6481,13.9652,13.6481,13.876,494000.0
2008-08-25 09:40:00,14.0,14.19,14.0,14.17,546000.0,13.876,14.0643,13.876,14.0445,546000.0
2008-08-25 09:50:00,14.18,14.36,14.15,14.18,802000.0,14.0544,14.2328,14.0247,14.0544,802000.0
2008-08-25 10:00:00,14.19,14.3,14.19,14.25,459200.0,14.0643,14.1734,14.0643,14.1238,459200.0
2008-08-25 10:10:00,14.26,14.35,14.23,14.32,344800.0,14.1337,14.2229,14.104,14.1932,344800.0
2008-08-25 10:20:00,14.32,14.35,14.28,14.29,368800.0,14.1932,14.2229,14.1535,14.1635,368800.0
2008-08-25 10:30:00,14.28,14.3,14.21,14.23,398400.0,14.1535,14.1734,14.0842,14.104,398400.0
2008-08-25 10:40:00,14.23,14.23,14.13,14.17,554800.0,14.104,14.104,14.0049,14.0445,554800.0
2008-08-25 10:50:00,14.19,14.22,14.16,14.22,282800.0,14.0643,14.0941,14.0346,14.0941,282800.0
2008-08-25 11:00:00,14.22,14.27,14.21,14.26,266400.0,14.0941,14.1436,14.0842,14.1337,266400.0
2008-08-25 11:10:00,14.26,14.26,14.23,14.23,194400.0,14.1337,14.1337,14.104,14.104,194400.0
2008-08-25 11:20:00,14.23,14.23,14.19,14.2,267600.0,14.104,14.104,14.0643,14.0742,267600.0
2008-08-25 11:30:00,14.19,14.2,14.15,14.18,268000.0,14.0643,14.0742,14.0247,14.0544,268000.0
2008-08-25 11:40:00,14.18,14.18,14.13,14.14,187600.0,14.0544,14.0544,14.0049,14.0148,187600.0
2008-08-25 11:50:00,14.14,14.19,14.07,14.16,402400.0,14.0148,14.0643,13.9454,14.0346,402400.0
2008-08-25 12:00:00,14.16,14.16,14.1,14.12,196800.0,14.0346,14.0346,13.9751,13.995,196800.0
2008-08-25 12:10:00,14.12,14.18,14.12,14.18,174800.0,13.995,14.0544,13.995,14.0544,174800.0
2008-08-25 12:20:00,14.18,14.23,14.15,14.22,269600.0,14.0544,14.104,14.0247,14.0941,269600.0
2008-08-25 12:30:00,14.22,14.22,14.2,14.22,217600.0,14.0941,14.0941,14.0742,14.0941,217600.0
2008-08-25 12:40:00,14.22,14.31,14.22,14.26,393200.0,14.0941,14.1833,14.0941,14.1337,393200.0
2008-08-25 12:50:00,14.26,14.26,14.23,14.26,140400.0,14.1337,14.1337,14.104,14.1337,140400.0
2008-08-25 13:00:00,14.26,14.29,14.25,14.29,310400.0,14.1337,14.1635,14.1238,14.1635,310400.0
2008-08-25 13:10:00,14.29,14.29,14.18,14.19,229200.0,14.1635,14.1635,14.0544,14.0643,229200.0
2008-08-25 13:20:00,14.19,14.23,14.17,14.2,145200.0,14.0643,14.104,14.0445,14.0742,145200.0
2008-08-25 13:30:00,14.21,14.22,14.13,14.14,86800.0,14.0842,14.0941,14.0049,14.0148,86800.0
2008-08-25 13:40:00,14.14,14.22,14.14,14.21,205200.0,14.0148,14.0941,14.0148,14.0842,205200.0
2008-08-25 13:50:00,14.22,14.22,14.14,14.14,104000.0,14.0941,14.0941,14.0148,14.0148,104000.0
2008-08-25 14:00:00,14.15,14.15,14.09,14.11,184800.0,14.0247,14.0247,13.9652,13.985,184800.0
2008-08-25 14:10:00,14.1,14.12,14.1,14.11,140400.0,13.9751,13.995,13.9751,13.985,140400.0
2008-08-25 14:20:00,14.11,14.17,14.1,14.17,207200.0,13.985,14.0445,13.9751,14.0445,207200.0
2008-08-25 14:30:00,14.17,14.17,14.15,14.15,112800.0,14.0445,14.0445,14.0247,14.0247,112800.0
2008-08-25 14:40:00,14.16,14.2,14.15,14.19,279600.0,14.0346,14.0742,14.0247,14.0643,279600.0
2008-08-25 14:50:00,14.19,14.19,14.18,14.18,180400.0,14.0643,14.0643,14.0544,14.0544,180400.0
2008-08-25 15:00:00,14.19,14.19,14.15,14.16,185200.0,14.0643,14.0643,14.0247,14.0346,185200.0
2008-08-25 15:10:00,14.16,14.2,14.15,14.2,450000.0,14.0346,14.0742,14.0247,14.0742,450000.0
2008-08-25 15:20:00,14.2,14.2,14.11,14.12,273600.0,14.0742,14.0742,13.985,13.995,273600.0
2008-08-25 15:30:00,14.12,14.14,14.1,14.13,324400.0,13.995,14.0148,13.9751,14.0049,324400.0
2008-08-25 15:40:00,14.14,14.14,14.08,14.09,474800.0,14.0148,14.0148,13.9553,13.9652,474800.0
2008-08-25 15:50:00,14.1,14.14,14.08,14.13,567200.0,13.9751,14.0148,13.9553,14.0049,567200.0
2008-08-26 09:30:00,14.49,14.55,14.31,14.4,1326400.0,14.3617,14.4211,14.1833,14.2725,1326400.0
2008-08-26 09:40:00,14.4,14.54,14.38,14.39,992400.0,14.2725,14.4112,14.2527,14.2626,992400.0
2008-08-26 09:50:00,14.38,14.47,14.38,14.44,476400.0,14.2527,14.3419,14.2527,14.3121,476400.0
2008-08-26 10:00:00,14.43,14.47,14.4,14.41,594400.0,14.3022,14.3419,14.2725,14.2824,594400.0
2008-08-26 10:10:00,14.42,14.46,14.38,14.45,435200.0,14.2923,14.3319,14.2527,14.322,435200.0
2008-08-26 10:20:00,14.45,14.46,14.41,14.43,428400.0,14.322,14.3319,14.2824,14.3022,428400.0
2008-08-26 10:30:00,14.43,14.43,14.35,14.35,350000.0,14.3022,14.3022,14.2229,14.2229,350000.0
2008-08-26 10:40:00,14.35,14.35,14.18,14.2,690000.0,14.2229,14.2229,14.0544,14.0742,690000.0
2008-08-26 10:50:00,14.19,14.24,14.13,14.24,447600.0,14.0643,14.1139,14.0049,14.1139,447600.0
2008-08-26 11:00:00,14.24,14.29,14.24,14.28,312800.0,14.1139,14.1635,14.1139,14.1535,312800.0
2008-08-26 11:10:00,14.28,14.28,14.16,14.18,506000.0,14.1535,14.1535,14.0346,14.0544,506000.0
2008-08-26 11:20:00,14.18,14.23,14.17,14.21,221600.0,14.0544,14.104,14.0445,14.0842,221600.0
2008-08-26 11:30:00,14.21,14.22,14.15,14.17,232800.0,14.0842,14.0941,14.0247,14.0445,232800.0
2008-08-26 11:40:00,14.17,14.21,14.16,14.2,210000.0,14.0445,14.0842,14.0346,14.0742,210000.0
2008-08-26 11:50:00,14.2,14.23,14.19,14.23,238000.0,14.0742,14.104,14.0643,14.104,238000.0
2008-08-26 12:00:00,14.23,14.29,14.23,14.25,224400.0,14.104,14.1635,14.104,14.1238,224400.0
2008-08-26 12:10:00,14.25,14.25,14.2,14.21,206000.0,14.1238,14.1238,14.0742,14.0842,206000.0
2008-08-26 12:20:00,14.21,14.26,14.15,14.16,260800.0,14.0842,14.1337,14.0247,14.0346,260800.0
2008-08-26 12:30:00,14.16,14.17,14.13,14.14,286000.0,14.0346,14.0445,14.0049,14.0148,286000.0
2008-08-26 12:40:00,14.13,14.19,14.11,14.17,278800.0,14.0049,14.0643,13.985,14.0445,278800.0
2008-08-26 12:50:00,14.16,14.17,14.11,14.15,274800.0,14.0346,14.0445,13.985,14.0247,274800.0
2008-08-26 13:00:00,14.15,14.17,14.12,14.12,165200.0,14.0247,14.0445,13.995,13.995,165200.0
2008-08-26 13:10:00,14.12,14.12,14.1,14.11,166000.0,13.995,13.995,13.9751,13.985,166000.0
2008-08-26 13:20:00,14.11,14.11,14.04,14.04,240800.0,13.985,13.985,13.9157,13.9157,240800.0
2008-08-26 13:30:00,14.04,14.06,13.96,14.05,604000.0,13.9157,13.9355,13.8364,13.9256,604000.0
2008-08-26 13:40:00,14.05,14.08,13.96,13.96,473200.0,13.9256,13.9553,13.8364,13.8364,473200.0
2008-08-26 13:50:00,13.96,13.99,13.93,13.96,592400.0,13.8364,13.8661,13.8066,13.8364,592400.0
2008-08-26 14:00:00,13.95,13.97,13.93,13.97,233600.0,13.8265,13.8463,13.8066,13.8463,233600.0
2008-08-26 14:10:00,13.97,13.98,13.91,13.92,265600.0,13.8463,13.8562,13.7868,13.7967,265600.0
2008-08-26 14:20:00,13.92,13.92,13.85,13.86,598000.0,13.7967,13.7967,13.7273,13.7373,598000.0
2008-08-26 14:30:00,13.87,13.92,13.86,13.89,307200.0,13.7472,13.7967,13.7373,13.767,307200.0
2008-08-26 14:40:00,13.89,13.97,13.88,13.96,393600.0,13.767,13.8463,13.7571,13.8364,393600.0
2008-08-26 14:50:00,13.96,13.98,13.93,13.94,210800.0,13.8364,13.8562,13.8066,13.8166,210800.0
2008-08-26 15:00:00,13.95,14.01,13.95,14.01,246400.0,13.8265,13.8859,13.8265,13.8859,246400.0
2008-08-26 15:10:00,14.0,14.11,14.0,14.07,315600.0,13.876,13.985,13.876,13.9454,315600.0
2008-08-26 15:20:00,14.07,14.09,14.05,14.08,242400.0,13.9454,13.9652,13.9256,13.9553,242400.0
2008-08-26 15:30:00,14.07,14.22,14.07,14.15,676000.0,13.9454,14.0941,13.9454,14.0247,676000.0
2008-08-26 15:40:00,14.15,14.16,14.13,14.15,403600.0,14.0247,14.0346,14.0049,14.0247,403600.0
2008-08-26 15:50:00,14.14,14.17,14.13,14.16,672800.0,14.0148,14.0445,14.0049,14.0346,672800.0
2008-08-27 09:30:00,14.04,14.19,14.04,14.18,256000.0,13.9157,14.0643,13.9157,14.0544,256000.0
2008-08-27 09:40:00,14.15,14.38,14.12,14.37,455200.0,14.0247,14.2527,13.995,14.2427,455200.0
2008-08-27 09:50:00,14.37,14.45,14.23,14.42,503600.0,14.2427,14.322,14.104,14.2923,503600.0
2008-08-27 10:00:00,14.43,14.46,14.3,14.32,439200.0,14.3022,14.3319,14.1734,14.1932,439200.0
2008-08-27 10:10:00,14.33,14.4,14.3,14.33,454000.0,14.2031,14.2725,14.1734,14.2031,454000.0
2008-08-27 10:20:00,14.33,14.35,14.22,14.24,312800.0,14.2031,14.2229,14.0941,14.1139,312800.0
2008-08-27 10:30:00,14.25,14.29,14.2,14.21,214400.0,14.1238,14.1635,14.0742,14.0842,214400.0
2008-08-27 10:40:00,14.21,14.29,14.2,14.27,194000.0,14.0842,14.1635,14.0742,14.1436,194000.0
2008-08-27 10:50:00,14.27,14.3,14.24,14.26,313600.0,14.1436,14.1734,14.1139,14.1337,313600.0
2008-08-27 11:00:00,14.26,14.26,14.22,14.24,126000.0,14.1337,14.1337,14.0941,14.1139,126000.0
2008-08-27 11:10:00,14.24,14.3,14.24,14.26,295200.0,14.1139,14.1734,14.1139,14.1337,295200.0
2008-08-27 11:20:00,14.26,14.26,14.2,14.2,108800.0,14.1337,14.1337,14.0742,14.0742,108800.0
2008-08-27 11:30:00,14.2,14.21,14.19,14.19,202400.0,14.0742,14.0842,14.0643,14.0643,202400.0
2008-08-27 11:40:00,14.19,14.21,14.15,14.2,163200.0,14.0643,14.0842,14.0247,14.0742,163200.0
2008-08-27 11:50:00,14.2,14.2,14.17,14.18,108800.0,14.0742,14.0742,14.0445,14.0544,108800.0
2008-08-27 12:00:00,14.18,14.21,14.17,14.21,220800.0,14.0544,14.0842,14.0445,14.0842,220800.0
2008-08-27 12:10:00,14.21,14.25,14.19,14.25,100000.0,14.0842,14.1238,14.0643,14.1238,100000.0
2008-08-27 12:20:00,14.25,14.29,14.24,14.26,158800.0,14.1238,14.1635,14.1139,14.1337,158800.0
2008-08-27 12:30:00,14.26,14.3,14.26,14.29,146000.0,14.1337,14.1734,14.1337,14.1635,146000.0
2008-08-27 12:40:00,14.29,14.31,14.28,14.29,146800.0,14.1635,14.1833,14.1535,14.1635,146800.0
2008-08-27 12:50:00,14.29,14.29,14.26,14.26,103200.0,14.1635,14.1635,14.1337,14.1337,103200.0
2008-08-27 13:00:00,14.26,14.26,14.22,14.23,106000.0,14.1337,14.1337,14.0941,14.104,106000.0
2008-08-27 13:10:00,14.23,14.26,14.22,14.25,271600.0,14.104,14.1337,14.0941,14.1238,271600.0
2008-08-27 13:20:00,14.25,14.26,14.23,14.25,177200.0,14.1238,14.1337,14.104,14.1238,177200.0
2008-08-27 13:30:00,14.25,14.27,14.24,14.26,416000.0,14.1238,14.1436,14.1139,14.1337,416000.0
2008-08-27 13:40:00,14.27,14.44,14.27,14.44,219200.0,14.1436,14.3121,14.1436,14.3121,219200.0
2008-08-27 13:50:00,14.43,14.44,14.38,14.38,120800.0,14.3022,14.3121,14.2527,14.2527,120800.0
2008-08-27 14:00:00,14.38,14.39,14.36,14.36,256400.0,14.2527,14.2626,14.2328,14.2328,256400.0
2008-08-27 14:10:00,14.36,14.38,14.34,14.37,163600.0,14.2328,14.2527,14.213,14.2427,163600.0
2008-08-27 14:20:00,14.37,14.4,14.36,14.4,236000.0,14.2427,14.2725,14.2328,14.2725,236000.0
2008-08-27 14:30:00,14.38,14.38,14.37,14.37,88000.0,14.2527,14.2527,14.2427,14.2427,88000.0
2008-08-27 14:40:00,14.37,14.4,14.37,14.38,163600.0,14.2427,14.2725,14.2427,14.2527,163600.0
2008-08-27 14:50:00,14.38,14.38,14.31,14.32,136800.0,14.2527,14.2527,14.1833,14.1932,136800.0
2008-08-27 15:00:00,14.32,14.35,14.29,14.33,226000.0,14.1932,14.2229,14.1635,14.2031,226000.0
2008-08-27 15:10:00,14.33,14.34,14.28,14.28,160400.0,14.2031,14.213,14.1535,14.1535,160400.0
2008-08-27 15:20:00,14.28,14.28,14.25,14.25,374800.0,14.1535,14.1535,14.1238,14.1238,374800.0
2008-08-27 15:30:00,14.25,14.27,14.21,14.26,389600.0,14.1238,14.1436,14.0842,14.1337,389600.0
2008-08-27 15:40:00,14.26,14.31,14.25,14.28,336000.0,14.1337,14.1833,14.1238,14.1535,336000.0
2008-08-27 15:50:00,14.28,14.31,14.25,14.26,516400.0,14.1535,14.1833,14.1238,14.1337,516400.0
2008-08-28 09:30:00,14.21,14.38,14.21,14.3,118000.0,14.0842,14.2527,14.0842,14.1734,118000.0
2008-08-28 09:40:00,14.31,14.33,14.26,14.32,181200.0,14.1833,14.2031,14.1337,14.1932,181200.0
2008-08-28 09:50:00,14.31,14.33,14.28,14.3,203600.0,14.1833,14.2031,14.1535,14.1734,203600.0
2008-08-28 10:00:00,14.31,14.31,14.24,14.26,187200.0,14.1833,14.1833,14.1139,14.1337,187200.0
2008-08-28 10:10:00,14.25,14.3,14.17,14.19,201200.0,14.1238,14.1734,14.0445,14.0643,201200.0
2008-08-28 10:20:00,14.18,14.21,14.18,14.19,53600.0,14.0544,14.0842,14.0544,14.0643,53600.0
2008-08-28 10:30:00,14.19,14.33,14.19,14.32,251600.0,14.0643,14.2031,14.0643,14.1932,251600.0
2008-08-28 10:40:00,14.3,14.41,14.3,14.4,237600.0,14.1734,14.2824,14.1734,14.2725,237600.0
2008-08-28 10:50:00,14.41,14.42,14.39,14.4,58800.0,14.2824,14.2923,14.2626,14.2725,58800.0
2008-08-28 11:00:00,14.39,14.39,14.31,14.32,73200.0,14.2626,14.2626,14.1833,14.1932,73200.0
2008-08-28 11:10:00,14.33,14.35,14.31,14.34,140800.0,14.2031,14.2229,14.1833,14.213,140800.0
2008-08-28 11:20:00,14.34,14.34,14.31,14.31,49600.0,14.213,14.213,14.1833,14.1833,49600.0
2008-08-28 11:30:00,14.31,14.35,14.3,14.34,73600.0,14.1833,14.2229,14.1734,14.213,73600.0
2008-08-28 11:40:00,14.34,14.42,14.33,14.37,187600.0,14.213,14.2923,14.2031,14.2427,187600.0
2008-08-28 11:50:00,14.38,14.42,14.37,14.38,71600.0,14.2527,14.2923,14.2427,14.2527,71600.0
2008-08-28 12:00:00,14.38,14.39,14.33,14.33,70800.0,14.2527,14.2626,14.2031,14.2031,70800.0
2008-08-28 12:10:00,14.32,14.36,14.32,14.35,140800.0,14.1932,14.2328,14.1932,14.2229,140800.0
2008-08-28 12:20:00,14.34,14.35,14.31,14.33,66800.0,14.213,14.2229,14.1833,14.2031,66800.0
2008-08-28 12:30:00,14.33,14.36,14.32,14.35,85200.0,14.2031,14.2328,14.1932,14.2229,85200.0
2008-08-28 12:40:00,14.35,14.36,14.35,14.36,22800.0,14.2229,14.2328,14.2229,14.2328,22800.0
2008-08-28 12:50:00,14.36,14.36,14.31,14.31,44000.0,14.2328,14.2328,14.1833,14.1833,44000.0
2008-08-28 13:00:00,14.3,14.3,14.25,14.29,66000.0,14.1734,14.1734,14.1238,14.1635,66000.0
2008-08-28 13:10:00,14.29,14.31,14.27,14.31,50400.0,14.1635,14.1833,14.1436,14.1833,50400.0
2008-08-28 13:20:00,14.31,14.33,14.3,14.31,76000.0,14.1833,14.2031,14.1734,14.1833,76000.0
2008-08-28 13:30:00,14.3,14.32,14.26,14.31,113600.0,14.1734,14.1932,14.1337,14.1833,113600.0
2008-08-28 13:40:00,14.32,14.36,14.32,14.35,43200.0,14.1932,14.2328,14.1932,14.2229,43200.0
2008-08-28 13:50:00,14.35,14.38,14.34,14.37,46000.0,14.2229,14.2527,14.213,14.2427,46000.0
2008-08-28 14:00:00,14.36,14.37,14.28,14.28,62000.0,14.2328,14.2427,14.1535,14.1535,62000.0
2008-08-28 14:10:00,14.28,14.31,14.22,14.27,252400.0,14.1535,14.1833,14.0941,14.1436,252400.0
2008-08-28 14:20:00,14.27,14.29,14.25,14.28,63200.0,14.1436,14.1635,14.1238,14.1535,63200.0
2008-08-28 14:30:00,14.28,14.31,14.28,14.31,69600.0,14.1535,14.1833,14.1535,14.1833,69600.0
2008-08-28 14:40:00,14.31,14.36,14.29,14.35,162800.0,14.1833,14.2328,14.1635,14.2229,162800.0
2008-08-28 14:50:00,14.35,14.36,14.34,14.35,43600.0,14.2229,14.2328,14.213,14.2229,43600.0
2008-08-28 15:00:00,14.34,14.36,14.34,14.36,80000.0,14.213,14.2328,14.213,14.2328,80000.0
2008-08-28 15:10:00,14.36,14.39,14.35,14.38,77600.0,14.2328,14.2626,14.2229,14.2527,77600.0
2008-08-28 15:20:00,14.38,14.42,14.36,14.4,124400.0,14.2527,14.2923,14.2328,14.2725,124400.0
2008-08-28 15:30:00,14.4,14.41,14.37,14.39,126400.0,14.2725,14.2824,14.2427,14.2626,126400.0
2008-08-28 15:40:00,14.39,14.45,14.39,14.44,256800.0,14.2626,14.322,14.2626,14.3121,256800.0
2008-08-28 15:50:00,14.44,14.45,14.35,14.43,414800.0,14.3121,14.322,14.2229,14.3022,414800.0
2008-08-29 09:30:00,14.17,14.2,14.12,14.14,263600.0,14.0445,14.0742,13.995,14.0148,263600.0
2008-08-29 09:40:00,14.14,14.24,14.14,14.15,123200.0,14.0148,14.1139,14.0148,14.0247,123200.0
2008-08-29 09:50:00,14.16,14.16,14.06,14.12,214400.0,14.0346,14.0346,13.9355,13.995,214400.0
2008-08-29 10:00:00,14.11,14.11,14.04,14.11,204000.0,13.985,13.985,13.9157,13.985,204000.0
2008-08-29 10:10:00,14.11,14.19,14.09,14.1,106000.0,13.985,14.0643,13.9652,13.9751,106000.0
2008-08-29 10:20:00,14.1,14.1,14.06,14.1,128000.0,13.9751,13.9751,13.9355,13.9751,128000.0
2008-08-29 10:30:00,14.1,14.11,14.07,14.08,132400.0,13.9751,13.985,13.9454,13.9553,132400.0
2008-08-29 10:40:00,14.08,14.09,14.04,14.05,150400.0,13.9553,13.9652,13.9157,13.9256,150400.0
2008-08-29 10:50:00,14.05,14.08,14.03,14.04,96800.0,13.9256,13.9553,13.9058,13.9157,96800.0
2008-08-29 11:00:00,14.04,14.08,14.03,14.04,110800.0,13.9157,13.9553,13.9058,13.9157,110800.0
2008-08-29 11:10:00,14.04,14.07,14.03,14.04,120800.0,13.9157,13.9454,13.9058,13.9157,120800.0
2008-08-29 11:20:00,14.04,14.04,14.02,14.04,99200.0,13.9157,13.9157,13.8958,13.9157,99200.0
2008-08-29 11:30:00,14.03,14.08,14.03,14.03,119200.0,13.9058,13.9553,13.9058,13.9058,119200.0
2008-08-29 11:40:00,14.03,14.04,14.0,14.02,174400.0,13.9058,13.9157,13.876,13.8958,174400.0
2008-08-29 11:50:00,14.02,14.05,14.01,14.01,59600.0,13.8958,13.9256,13.8859,13.8859,59600.0
2008-08-29 12:00:00,14.01,14.02,13.98,13.98,196400.0,13.8859,13.8958,13.8562,13.8562,196400.0
2008-08-29 12:10:00,13.98,14.02,13.95,14.02,63200.0,13.8562,13.8958,13.8265,13.8958,63200.0
2008-08-29 12:20:00,14.02,14.03,13.98,13.98,80400.0,13.8958,13.9058,13.8562,13.8562,80400.0
2008-08-29 12:30:00,13.98,13.98,13.97,13.98,66000.0,13.8562,13.8562,13.8463,13.8562,66000.0
2008-08-29 12:40:00,13.98,13.98,13.95,13.96,119600.0,13.8562,13.8562,13.8265,13.8364,119600.0
2008-08-29 12:50:00,13.96,13.97,13.9,13.96,199200.0,13.8364,13.8463,13.7769,13.8364,199200.0
2008-08-29 13:00:00,13.96,13.98,13.95,13.95,101600.0,13.8364,13.8562,13.8265,13.8265,101600.0
2008-08-29 13:10:00,13.96,13.96,13.95,13.96,133200.0,13.8364,13.8364,13.8265,13.8364,133200.0
2008-08-29 13:20:00,13.96,13.98,13.95,13.97,68400.0,13.8364,13.8562,13.8265,13.8463,68400.0
2008-08-29 13:30:00,13.97,13.98,13.95,13.95,57600.0,13.8463,13.8562,13.8265,13.8265,57600.0
2008-08-29 13:40:00,13.95,13.97,13.94,13.94,131200.0,13.8265,13.8463,13.8166,13.8166,131200.0
2008-08-29 13:50:00,13.94,13.98,13.94,13.98,88400.0,13.8166,13.8562,13.8166,13.8562,88400.0
2008-08-29 14:00:00,13.97,13.98,13.96,13.97,114000.0,13.8463,13.8562,13.8364,13.8463,114000.0
2008-08-29 14:10:00,13.97,14.01,13.97,14.01,81600.0,13.8463,13.8859,13.8463,13.8859,81600.0
2008-08-29 14:20:00,14.01,14.01,13.98,14.01,53200.0,13.8859,13.8859,13.8562,13.8859,53200.0
2008-08-29 14:30:00,14.01,14.01,13.98,13.99,74400.0,13.8859,13.8859,13.8562,13.8661,74400.0
2008-08-29 14:40:00,13.99,13.99,13.97,13.97,63200.0,13.8661,13.8661,13.8463,13.8463,63200.0
2008-08-29 14:50:00,13.97,14.01,13.97,14.01,66000.0,13.8463,13.8859,13.8463,13.8859,66000.0
2008-08-29 15:00:00,14.0,14.01,13.97,13.97,84000.0,13.876,13.8859,13.8463,13.8463,84000.0
2008-08-29 15:10:00,13.97,13.99,13.95,13.96,66800.0,13.8463,13.8661,13.8265,13.8364,66800.0
2008-08-29 15:20:00,13.96,13.97,13.95,13.95,112800.0,13.8364,13.8463,13.8265,13.8265,112800.0
2008-08-29 15:30:00,13.95,13.95,13.92,13.95,220800.0,13.8265,13.8265,13.7967,13.8265,220800.0
2008-08-29 15:40:00,13.95,14.01,13.93,14.0,263600.0,13.8265,13.8859,13.8066,13.876,263600.0
2008-08-29 15:50:00,14.0,14.03,13.96,13.99,267200.0,13.876,13.9058,13.8364,13.8661,267200.0
2008-09-02 09:30:00,14.13,14.37,14.08,14.24,169600.0,14.0049,14.2427,13.9553,14.1139,169600.0
2008-09-02 09:40:00,14.21,14.25,14.11,14.18,191200.0,14.0842,14.1238,13.985,14.0544,191200.0
2008-09-02 09:50:00,14.18,14.22,14.1,14.2,163200.0,14.0544,14.0941,13.9751,14.0742,163200.0
2008-09-02 10:00:00,14.22,14.27,14.19,14.2,104400.0,14.0941,14.1436,14.0643,14.0742,104400.0
2008-09-02 10:10:00,14.19,14.21,14.06,14.09,83600.0,14.0643,14.0842,13.9355,13.9652,83600.0
2008-09-02 10:20:00,14.08,14.08,14.01,14.07,131600.0,13.9553,13.9553,13.8859,13.9454,131600.0
2008-09-02 10:30:00,14.07,14.07,13.93,13.95,199200.0,13.9454,13.9454,13.8066,13.8265,199200.0
2008-09-02 10:40:00,13.95,13.97,13.87,13.97,302000.0,13.8265,13.8463,13.7472,13.8463,302000.0
2008-09-02 10:50:00,13.97,14.0,13.91,13.93,168000.0,13.8463,13.876,13.7868,13.8066,168000.0
2008-09-02 11:00:00,13.91,14.02,13.9,13.98,90000.0,13.7868,13.8958,13.7769,13.8562,90000.0
2008-09-02 11:10:00,13.99,14.05,13.99,14.04,98400.0,13.8661,13.9256,13.8661,13.9157,98400.0
2008-09-02 11:20:00,14.04,14.05,13.99,14.02,78400.0,13.9157,13.9256,13.8661,13.8958,78400.0
2008-09-02 11:30:00,14.02,14.03,14.01,14.02,69200.0,13.8958,13.9058,13.8859,13.8958,69200.0
2008-09-02 11:40:00,14.03,14.03,14.0,14.0,63200.0,13.9058,13.9058,13.876,13.876,63200.0
2008-09-02 11:50:00,14.0,14.0,13.95,13.95,80800.0,13.876,13.876,13.8265,13.8265,80800.0
2008-09-02 12:00:00,13.95,13.98,13.93,13.98,108400.0,13.8265,13.8562,13.8066,13.8562,108400.0
2008-09-02 12:10:00,13.98,13.99,13.96,13.98,47200.0,13.8562,13.8661,13.8364,13.8562,47200.0
2008-09-02 12:20:00,13.98,14.0,13.93,13.94,83600.0,13.8562,13.876,13.8066,13.8166,83600.0
2008-09-02 12:30:00,13.94,13.96,13.93,13.93,76400.0,13.8166,13.8364,13.8066,13.8066,76400.0
2008-09-02 12:40:00,13.93,13.99,13.9,13.97,79600.0,13.8066,13.8661,13.7769,13.8463,79600.0
2008-09-02 12:50:00,13.97,14.01,13.96,14.0,48800.0,13.8463,13.8859,13.8364,13.876,48800.0
2008-09-02 13:00:00,14.0,14.02,13.99,14.01,61600.0,13.876,13.8958,13.8661,13.8859,61600.0
2008-09-02 13:10:00,14.01,14.05,14.01,14.03,47600.0,13.8859,13.9256,13.8859,13.9058,47600.0
2008-09-02 13:20:00,14.03,14.03,14.01,14.02,29200.0,13.9058,13.9058,13.8859,13.8958,29200.0
2008-09-02 13:30:00,14.02,14.03,13.99,14.01,64000.0,13.8958,13.9058,13.8661,13.8859,64000.0
2008-09-02 13:40:00,14.0,14.0,13.93,13.93,57200.0,13.876,13.876,13.8066,13.8066,57200.0
2008-09-02 13:50:00,13.93,13.94,13.9,13.91,128400.0,13.8066,13.8166,13.7769,13.7868,128400.0
2008-09-02 14:00:00,13.91,13.96,13.9,13.93,87200.0,13.7868,13.8364,13.7769,13.8066,87200.0
2008-09-02 14:10:00,13.94,13.94,13.9,13.92,101200.0,13.8166,13.8166,13.7769,13.7967,101200.0
2008-09-02 14:20:00,13.92,13.98,13.92,13.97,89600.0,13.7967,13.8562,13.7967,13.8463,89600.0
2008-09-02 14:30:00,13.97,14.0,13.95,13.96,145200.0,13.8463,13.876,13.8265,13.8364,145200.0
2008-09-02 14:40:00,13.96,13.97,13.92,13.94,152000.0,13.8364,13.8463,13.7967,13.8166,152000.0
2008-09-02 14:50:00,13.93,13.93,13.88,13.89,120000.0,13.8066,13.8066,13.7571,13.767,120000.0
2008-09-02 15:00:00,13.89,13.94,13.88,13.9,270000.0,13.767,13.8166,13.7571,13.7769,270000.0
2008-09-02 15:10:00,13.9,13.92,13.88,13.88,168400.0,13.7769,13.7967,13.7571,13.7571,168400.0
2008-09-02 15:20:00,13.88,13.88,13.78,13.78,359600.0,13.7571,13.7571,13.658,13.658,359600.0
2008-09-02 15:30:00,13.79,13.85,13.76,13.76,319600.0,13.6679,13.7273,13.6381,13.6381,319600.0
2008-09-02 15:40:00,13.76,13.8,13.72,13.75,645200.0,13.6381,13.6778,13.5985,13.6282,645200.0
2008-09-02 15:50:00,13.75,13.82,13.75,13.79,374800.0,13.6282,13.6976,13.6282,13.6679,374800.0
2008-09-03 09:30:00,13.72,13.98,13.54,13.67,323600.0,13.5985,13.8562,13.4201,13.5489,323600.0
2008-09-03 09:40:00,13.67,13.67,13.55,13.57,262000.0,13.5489,13.5489,13.43,13.4498,262000.0
2008-09-03 09:50:00,13.56,13.61,13.5,13.52,371200.0,13.4399,13.4895,13.3804,13.4003,371200.0
2008-09-03 10:00:00,13.52,13.6,13.52,13.56,388800.0,13.4003,13.4796,13.4003,13.4399,388800.0
2008-09-03 10:10:00,13.56,13.56,13.5,13.51,226400.0,13.4399,13.4399,13.3804,13.3904,226400.0
2008-09-03 10:20:00,13.51,13.55,13.5,13.51,180800.0,13.3904,13.43,13.3804,13.3904,180800.0
2008-09-03 10:30:00,13.51,13.53,13.5,13.52,184800.0,13.3904,13.4102,13.3804,13.4003,184800.0
2008-09-03 10:40:00,13.52,13.55,13.51,13.53,264400.0,13.4003,13.43,13.3904,13.4102,264400.0
2008-09-03 10:50:00,13.53,13.53,13.48,13.48,196000.0,13.4102,13.4102,13.3606,13.3606,196000.0
2008-09-03 11:00:00,13.48,13.52,13.44,13.48,184400.0,13.3606,13.4003,13.321,13.3606,184400.0
2008-09-03 11:10:00,13.48,13.49,13.45,13.46,170800.0,13.3606,13.3705,13.3309,13.3408,170800.0
2008-09-03 11:20:00,13.45,13.47,13.44,13.45,151200.0,13.3309,13.3507,13.321,13.3309,151200.0
2008-09-03 11:30:00,13.45,13.47,13.44,13.45,215200.0,13.3309,13.3507,13.321,13.3309,215200.0
2008-09-03 11:40:00,13.45,13.48,13.43,13.45,146800.0,13.3309,13.3606,13.3111,13.3309,146800.0
2008-09-03 11:50:00,13.46,13.48,13.43,13.43,153200.0,13.3408,13.3606,13.3111,13.3111,153200.0
2008-09-03 12:00:00,13.43,13.44,13.39,13.39,120000.0,13.3111,13.321,13.2714,13.2714,120000.0
2008-09-03 12:10:00,13.39,13.44,13.38,13.41,130800.0,13.2714,13.321,13.2615,13.2912,130800.0
2008-09-03 12:20:00,13.4,13.41,13.38,13.38,83600.0,13.2813,13.2912,13.2615,13.2615,83600.0
2008-09-03 12:30:00,13.38,13.39,13.36,13.38,94000.0,13.2615,13.2714,13.2417,13.2615,94000.0
2008-09-03 12:40:00,13.37,13.37,13.35,13.36,91200.0,13.2516,13.2516,13.2318,13.2417,91200.0
2008-09-03 12:50:00,13.37,13.44,13.36,13.42,146000.0,13.2516,13.321,13.2417,13.3012,146000.0
2008-09-03 13:00:00,13.43,13.44,13.42,13.44,78800.0,13.3111,13.321,13.3012,13.321,78800.0
2008-09-03 13:10:00,13.44,13.47,13.44,13.47,168400.0,13.321,13.3507,13.321,13.3507,168400.0
2008-09-03 13:20:00,13.47,13.48,13.42,13.43,82000.0,13.3507,13.3606,13.3012,13.3111,82000.0
2008-09-03 13:30:00,13.43,13.45,13.41,13.41,53600.0,13.3111,13.3309,13.2912,13.2912,53600.0
2008-09-03 13:40:00,13.4,13.41,13.34,13.36,94000.0,13.2813,13.2912,13.2219,13.2417,94000.0
2008-09-03 13:50:00,13.36,13.39,13.32,13.32,132000.0,13.2417,13.2714,13.202,13.202,132000.0
2008-09-03 14:00:00,13.32,13.4,13.31,13.39,237200.0,13.202,13.2813,13.1921,13.2714,237200.0
2008-09-03 14:10:00,13.39,13.39,13.35,13.37,184000.0,13.2714,13.2714,13.2318,13.2516,184000.0
2008-09-03 14:20:00,13.37,13.38,13.34,13.38,144400.0,13.2516,13.2615,13.2219,13.2615,144400.0
2008-09-03 14:30:00,13.38,13.44,13.38,13.43,300400.0,13.2615,13.321,13.2615,13.3111,300400.0
2008-09-03 14:40:00,13.44,13.44,13.37,13.37,137200.0,13.321,13.321,13.2516,13.2516,137200.0
2008-09-03 14:50:00,13.37,13.4,13.35,13.39,112000.0,13.2516,13.2813,13.2318,13.2714,112000.0
2008-09-03 15:00:00,13.39,13.43,13.38,13.42,180800.0,13.2714,13.3111,13.2615,13.3012,180800.0
2008-09-03 15:10:00,13.41,13.43,13.36,13.37,121600.0,13.2912,13.3111,13.2417,13.2516,121600.0
2008-09-03 15:20:00,13.37,13.51,13.37,13.49,382000.0,13.2516,13.3904,13.2516,13.3705,382000.0
2008-09-03 15:30:00,13.49,13.49,13.43,13.45,439200.0,13.3705,13.3705,13.3111,13.3309,439200.0
2008-09-03 15:40:00,13.45,13.45,13.43,13.43,264800.0,13.3309,13.3309,13.3111,13.3111,264800.0
2008-09-03 15:50:00,13.43,13.49,13.43,13.48,444000.0,13.3111,13.3705,13.3111,13.3606,444000.0
2008-09-04 09:30:00,13.36,13.58,13.31,13.35,749600.0,13.2417,13.4597,13.1921,13.2318,749600.0
2008-09-04 09:40:00,13.36,13.5,13.36,13.45,348800.0,13.2417,13.3804,13.2417,13.3309,348800.0
2008-09-04 09:50:00,13.45,13.48,13.35,13.43,279200.0,13.3309,13.3606,13.2318,13.3111,279200.0
2008-09-04 10:00:00,13.42,13.47,13.38,13.47,211200.0,13.3012,13.3507,13.2615,13.3507,211200.0
2008-09-04 10:10:00,13.45,13.46,13.39,13.39,79600.0,13.3309,13.3408,13.2714,13.2714,79600.0
2008-09-04 10:20:00,13.39,13.4,13.31,13.35,148000.0,13.2714,13.2813,13.1921,13.2318,148000.0
2008-09-04 10:30:00,13.35,13.36,13.31,13.35,156400.0,13.2318,13.2417,13.1921,13.2318,156400.0
2008-09-04 10:40:00,13.35,13.37,13.31,13.31,153600.0,13.2318,13.2516,13.1921,13.1921,153600.0
2008-09-04 10:50:00,13.31,13.36,13.31,13.36,76000.0,13.1921,13.2417,13.1921,13.2417,76000.0
2008-09-04 11:00:00,13.35,13.35,13.27,13.27,157200.0,13.2318,13.2318,13.1525,13.1525,157200.0
2008-09-04 11:10:00,13.27,13.28,13.19,13.27,307200.0,13.1525,13.1624,13.0732,13.1525,307200.0
2008-09-04 11:20:00,13.26,13.26,13.22,13.26,146400.0,13.1426,13.1426,13.1029,13.1426,146400.0
2008-09-04 11:30:00,13.26,13.26,13.15,13.21,389600.0,13.1426,13.1426,13.0335,13.093,389600.0
2008-09-04 11:40:00,13.21,13.22,13.12,13.14,421200.0,13.093,13.1029,13.0038,13.0236,421200.0
2008-09-04 11:50:00,13.14,13.16,13.13,13.15,196000.0,13.0236,13.0435,13.0137,13.0335,196000.0
2008-09-04 12:00:00,13.15,13.38,13.1,13.35,738000.0,13.0335,13.2615,12.984,13.2318,738000.0
2008-09-04 12:10:00,13.35,13.39,13.29,13.33,370400.0,13.2318,13.2714,13.1723,13.212,370400.0
2008-09-04 12:20:00,13.33,13.4,13.32,13.38,189600.0,13.212,13.2813,13.202,13.2615,189600.0
2008-09-04 12:30:00,13.38,13.4,13.37,13.4,98400.0,13.2615,13.2813,13.2516,13.2813,98400.0
2008-09-04 12:40:00,13.39,13.4,13.3,13.31,205200.0,13.2714,13.2813,13.1822,13.1921,205200.0
2008-09-04 12:50:00,13.31,13.35,13.3,13.32,89600.0,13.1921,13.2318,13.1822,13.202,89600.0
2008-09-04 13:00:00,13.32,13.34,13.31,13.32,59600.0,13.202,13.2219,13.1921,13.202,59600.0
2008-09-04 13:10:00,13.33,13.34,13.32,13.33,48400.0,13.212,13.2219,13.202,13.212,48400.0
2008-09-04 13:20:00,13.34,13.34,13.33,13.34,93600.0,13.2219,13.2219,13.212,13.2219,93600.0
2008-09-04 13:30:00,13.33,13.36,13.33,13.35,193600.0,13.212,13.2417,13.212,13.2318,193600.0
2008-09-04 13:40:00,13.35,13.37,13.35,13.36,190000.0,13.2318,13.2516,13.2318,13.2417,190000.0
2008-09-04 13:50:00,13.36,13.42,13.35,13.4,137200.0,13.2417,13.3012,13.2318,13.2813,137200.0
2008-09-04 14:00:00,13.4,13.4,13.32,13.32,170000.0,13.2813,13.2813,13.202,13.202,170000.0
2008-09-04 14:10:00,13.32,13.33,13.31,13.31,172800.0,13.202,13.212,13.1921,13.1921,172800.0
2008-09-04 14:20:00,13.31,13.36,13.31,13.36,136000.0,13.1921,13.2417,13.1921,13.2417,136000.0
2008-09-04 14:30:00,13.36,13.37,13.33,13.36,106400.0,13.2417,13.2516,13.212,13.2417,106400.0
2008-09-04 14:40:00,13.36,13.42,13.36,13.38,126000.0,13.2417,13.3012,13.2417,13.2615,126000.0
2008-09-04 14:50:00,13.38,13.38,13.35,13.37,252000.0,13.2615,13.2615,13.2318,13.2516,252000.0
2008-09-04 15:00:00,13.37,13.5,13.32,13.49,363600.0,13.2516,13.3804,13.202,13.3705,363600.0
2008-09-04 15:10:00,13.49,13.49,13.46,13.47,212000.0,13.3705,13.3705,13.3408,13.3507,212000.0
2008-09-04 15:20:00,13.47,13.47,13.42,13.46,211200.0,13.3507,13.3507,13.3012,13.3408,211200.0
2008-09-04 15:30:00,13.46,13.47,13.42,13.47,271200.0,13.3408,13.3507,13.3012,13.3507,271200.0
2008-09-04 15:40:00,13.47,13.51,13.45,13.5,458000.0,13.3507,13.3904,13.3309,13.3804,458000.0
2008-09-04 15:50:00,13.5,13.55,13.47,13.49,608000.0,13.3804,13.43,13.3507,13.3705,608000.0
2008-09-05 09:30:00,13.19,13.43,13.19,13.25,518000.0,13.0732,13.3111,13.0732,13.1327,518000.0
2008-09-05 09:40:00,13.25,13.38,13.24,13.34,249600.0,13.1327,13.2615,13.1227,13.2219,249600.0
2008-09-05 09:50:00,13.35,13.43,13.29,13.31,236400.0,13.2318,13.3111,13.1723,13.1921,236400.0
2008-09-05 10:00:00,13.31,13.33,13.15,13.19,207200.0,13.1921,13.212,13.0335,13.0732,207200.0
2008-09-05 10:10:00,13.18,13.21,13.13,13.19,177600.0,13.0633,13.093,13.0137,13.0732,177600.0
2008-09-05 10:20:00,13.2,13.21,13.18,13.19,157600.0,13.0831,13.093,13.0633,13.0732,157600.0
2008-09-05 10:30:00,13.18,13.21,13.14,13.14,151600.0,13.0633,13.093,13.0236,13.0236,151600.0
2008-09-05 10:40:00,13.14,13.22,13.07,13.2,137200.0,13.0236,13.1029,12.9543,13.0831,137200.0
2008-09-05 10:50:00,13.2,13.23,13.16,13.18,244000.0,13.0831,13.1128,13.0435,13.0633,244000.0
2008-09-05 11:00:00,13.19,13.25,13.17,13.23,182000.0,13.0732,13.1327,13.0534,13.1128,182000.0
2008-09-05 11:10:00,13.23,13.23,13.18,13.18,142000.0,13.1128,13.1128,13.0633,13.0633,142000.0
2008-09-05 11:20:00,13.18,13.26,13.18,13.25,67600.0,13.0633,13.1426,13.0633,13.1327,67600.0
2008-09-05 11:30:00,13.25,13.25,13.19,13.21,66800.0,13.1327,13.1327,13.0732,13.093,66800.0
2008-09-05 11:40:00,13.21,13.26,13.21,13.26,53600.0,13.093,13.1426,13.093,13.1426,53600.0
2008-09-05 11:50:00,13.25,13.46,13.25,13.45,338000.0,13.1327,13.3408,13.1327,13.3309,338000.0
2008-09-05 12:00:00,13.45,13.47,13.37,13.4,214000.0,13.3309,13.3507,13.2516,13.2813,214000.0
2008-09-05 12:10:00,13.4,13.4,13.29,13.34,90000.0,13.2813,13.2813,13.1723,13.2219,90000.0
2008-09-05 12:20:00,13.34,13.4,13.33,13.35,81200.0,13.2219,13.2813,13.212,13.2318,81200.0
2008-09-05 12:30:00,13.34,13.44,13.33,13.38,110000.0,13.2219,13.321,13.212,13.2615,110000.0
2008-09-05 12:40:00,13.38,13.44,13.37,13.41,121600.0,13.2615,13.321,13.2516,13.2912,121600.0
2008-09-05 12:50:00,13.42,13.47,13.4,13.45,158000.0,13.3012,13.3507,13.2813,13.3309,158000.0
2008-09-05 13:00:00,13.44,13.54,13.41,13.54,254000.0,13.321,13.4201,13.2912,13.4201,254000.0
2008-09-05 13:10:00,13.54,13.6,13.51,13.56,279600.0,13.4201,13.4796,13.3904,13.4399,279600.0
2008-09-05 13:20:00,13.56,13.6,13.55,13.56,283600.0,13.4399,13.4796,13.43,13.4399,283600.0
2008-09-05 13:30:00,13.56,13.56,13.4,13.45,223600.0,13.4399,13.4399,13.2813,13.3309,223600.0
2008-09-05 13:40:00,13.45,13.56,13.45,13.52,106800.0,13.3309,13.4399,13.3309,13.4003,106800.0
2008-09-05 13:50:00,13.52,13.55,13.49,13.54,107600.0,13.4003,13.43,13.3705,13.4201,107600.0
2008-09-05 14:00:00,13.54,13.57,13.43,13.56,202000.0,13.4201,13.4498,13.3111,13.4399,202000.0
2008-09-05 14:10:00,13.56,13.59,13.56,13.58,173600.0,13.4399,13.4697,13.4399,13.4597,173600.0
2008-09-05 14:20:00,13.59,13.65,13.58,13.6,228000.0,13.4697,13.5291,13.4597,13.4796,228000.0
2008-09-05 14:30:00,13.59,13.65,13.56,13.63,186000.0,13.4697,13.5291,13.4399,13.5093,186000.0
2008-09-05 14:40:00,13.63,13.65,13.6,13.62,115200.0,13.5093,13.5291,13.4796,13.4994,115200.0
2008-09-05 14:50:00,13.61,13.65,13.6,13.63,148400.0,13.4895,13.5291,13.4796,13.5093,148400.0
2008-09-05 15:00:00,13.63,13.65,13.57,13.61,256400.0,13.5093,13.5291,13.4498,13.4895,256400.0
2008-09-05 15:10:00,13.61,13.63,13.57,13.6,148800.0,13.4895,13.5093,13.4498,13.4796,148800.0
2008-09-05 15:20:00,13.6,13.6,13.54,13.59,149600.0,13.4796,13.4796,13.4201,13.4697,149600.0
2008-09-05 15:30:00,13.6,13.64,13.58,13.63,202400.0,13.4796,13.5192,13.4597,13.5093,202400.0
2008-09-05 15:40:00,13.63,13.67,13.6,13.63,294000.0,13.5093,13.5489,13.4796,13.5093,294000.0
2008-09-05 15:50:00,13.63,13.66,13.62,13.64,412800.0,13.5093,13.539,13.4994,13.5192,412800.0
2008-09-08 09:30:00,13.95,14.01,13.76,13.81,196400.0,13.8265,13.8859,13.6381,13.6877,196400.0
2008-09-08 09:40:00,13.81,13.84,13.64,13.76,254000.0,13.6877,13.7174,13.5192,13.6381,254000.0
2008-09-08 09:50:00,13.76,13.79,13.5,13.51,464000.0,13.6381,13.6679,13.3804,13.3904,464000.0
2008-09-08 10:00:00,13.51,13.67,13.49,13.62,243200.0,13.3904,13.5489,13.3705,13.4994,243200.0
2008-09-08 10:10:00,13.63,13.63,13.52,13.6,235600.0,13.5093,13.5093,13.4003,13.4796,235600.0
2008-09-08 10:20:00,13.6,13.67,13.56,13.65,709200.0,13.4796,13.5489,13.4399,13.5291,709200.0
2008-09-08 10:30:00,13.65,13.9,13.58,13.88,823200.0,13.5291,13.7769,13.4597,13.7571,823200.0
2008-09-08 10:40:00,13.88,13.88,13.74,13.86,521200.0,13.7571,13.7571,13.6183,13.7373,521200.0
2008-09-08 10:50:00,13.86,13.86,13.75,13.75,345600.0,13.7373,13.7373,13.6282,13.6282,345600.0
2008-09-08 11:00:00,13.75,13.77,13.63,13.74,677200.0,13.6282,13.6481,13.5093,13.6183,677200.0
2008-09-08 11:10:00,13.74,13.8,13.63,13.65,215200.0,13.6183,13.6778,13.5093,13.5291,215200.0
2008-09-08 11:20:00,13.64,13.67,13.63,13.64,145600.0,13.5192,13.5489,13.5093,13.5192,145600.0
2008-09-08 11:30:00,13.63,13.71,13.63,13.71,128800.0,13.5093,13.5886,13.5093,13.5886,128800.0
2008-09-08 11:40:00,13.7,13.75,13.7,13.72,158400.0,13.5787,13.6282,13.5787,13.5985,158400.0
2008-09-08 11:50:00,13.72,13.72,13.58,13.58,200400.0,13.5985,13.5985,13.4597,13.4597,200400.0
2008-09-08 12:00:00,13.58,13.6,13.47,13.47,197600.0,13.4597,13.4796,13.3507,13.3507,197600.0
2008-09-08 12:10:00,13.47,13.54,13.41,13.54,169600.0,13.3507,13.4201,13.2912,13.4201,169600.0
2008-09-08 12:20:00,13.54,13.54,13.41,13.46,379600.0,13.4201,13.4201,13.2912,13.3408,379600.0
2008-09-08 12:30:00,13.46,13.49,13.35,13.37,254400.0,13.3408,13.3705,13.2318,13.2516,254400.0
2008-09-08 12:40:00,13.37,13.54,13.37,13.47,892400.0,13.2516,13.4201,13.2516,13.3507,892400.0
2008-09-08 12:50:00,13.47,13.5,13.46,13.5,62400.0,13.3507,13.3804,13.3408,13.3804,62400.0
2008-09-08 13:00:00,13.5,13.51,13.4,13.4,121200.0,13.3804,13.3904,13.2813,13.2813,121200.0
2008-09-08 13:10:00,13.39,13.45,13.39,13.4,522400.0,13.2714,13.3309,13.2714,13.2813,522400.0
2008-09-08 13:20:00,13.4,13.42,13.32,13.34,139600.0,13.2813,13.3012,13.202,13.2219,139600.0
2008-09-08 13:30:00,13.34,13.36,13.3,13.33,117600.0,13.2219,13.2417,13.1822,13.212,117600.0
2008-09-08 13:40:00,13.33,13.35,13.31,13.31,143600.0,13.212,13.2318,13.1921,13.1921,143600.0
2008-09-08 13:50:00,13.31,13.32,13.16,13.18,336800.0,13.1921,13.202,13.0435,13.0633,336800.0
2008-09-08 14:00:00,13.19,13.2,13.1,13.19,253200.0,13.0732,13.0831,12.984,13.0732,253200.0
2008-09-08 14:10:00,13.2,13.4,13.2,13.35,672800.0,13.0831,13.2813,13.0831,13.2318,672800.0
2008-09-08 14:20:00,13.35,13.43,13.3,13.4,355600.0,13.2318,13.3111,13.1822,13.2813,355600.0
2008-09-08 14:30:00,13.41,13.43,13.37,13.42,182400.0,13.2912,13.3111,13.2516,13.3012,182400.0
2008-09-08 14:40:00,13.43,13.43,13.36,13.36,224400.0,13.3111,13.3111,13.2417,13.2417,224400.0
2008-09-08 14:50:00,13.35,13.47,13.35,13.46,276400.0,13.2318,13.3507,13.2318,13.3408,276400.0
2008-09-08 15:00:00,13.45,13.45,13.29,13.29,164000.0,13.3309,13.3309,13.1723,13.1723,164000.0
2008-09-08 15:10:00,13.29,13.46,13.29,13.46,213200.0,13.1723,13.3408,13.1723,13.3408,213200.0
2008-09-08 15:20:00,13.45,13.63,13.36,13.58,451200.0,13.3309,13.5093,13.2417,13.4597,451200.0
2008-09-08 15:30:00,13.57,13.8,13.56,13.77,477600.0,13.4498,13.6778,13.4399,13.6481,477600.0
2008-09-08 15:40:00,13.77,13.78,13.68,13.73,516800.0,13.6481,13.658,13.5589,13.6084,516800.0
2008-09-08 15:50:00,13.73,13.76,13.68,13.7,505200.0,13.6084,13.6381,13.5589,13.5787,505200.0
2008-09-09 09:30:00,13.74,13.74,13.54,13.68,236400.0,13.6183,13.6183,13.4201,13.5589,236400.0
2008-09-09 09:40:00,13.67,13.96,13.67,13.9,344000.0,13.5489,13.8364,13.5489,13.7769,344000.0
2008-09-09 09:50:00,13.9,13.91,13.82,13.91,380400.0,13.7769,13.7868,13.6976,13.7868,380400.0
2008-09-09 10:00:00,13.9,13.91,13.77,13.81,448400.0,13.7769,13.7868,13.6481,13.6877,448400.0
2008-09-09 10:10:00,13.81,13.81,13.69,13.7,184000.0,13.6877,13.6877,13.5688,13.5787,184000.0
2008-09-09 10:20:00,13.7,13.72,13.56,13.56,166400.0,13.5787,13.5985,13.4399,13.4399,166400.0
2008-09-09 10:30:00,13.56,13.69,13.34,13.48,439200.0,13.4399,13.5688,13.2219,13.3606,439200.0
2008-09-09 10:40:00,13.49,13.52,13.36,13.39,236000.0,13.3705,13.4003,13.2417,13.2714,236000.0
2008-09-09 10:50:00,13.39,13.45,13.38,13.45,162800.0,13.2714,13.3309,13.2615,13.3309,162800.0
2008-09-09 11:00:00,13.45,13.46,13.35,13.4,268000.0,13.3309,13.3408,13.2318,13.2813,268000.0
2008-09-09 11:10:00,13.4,13.4,13.38,13.39,172800.0,13.2813,13.2813,13.2615,13.2714,172800.0
2008-09-09 11:20:00,13.39,13.49,13.39,13.47,336000.0,13.2714,13.3705,13.2714,13.3507,336000.0
2008-09-09 11:30:00,13.46,13.53,13.42,13.52,115200.0,13.3408,13.4102,13.3012,13.4003,115200.0
2008-09-09 11:40:00,13.51,13.55,13.42,13.43,154400.0,13.3904,13.43,13.3012,13.3111,154400.0
2008-09-09 11:50:00,13.43,13.46,13.38,13.38,551200.0,13.3111,13.3408,13.2615,13.2615,551200.0
2008-09-09 12:00:00,13.38,13.38,13.3,13.38,308800.0,13.2615,13.2615,13.1822,13.2615,308800.0
2008-09-09 12:10:00,13.38,13.51,13.38,13.46,236400.0,13.2615,13.3904,13.2615,13.3408,236400.0
2008-09-09 12:20:00,13.46,13.49,13.45,13.48,142800.0,13.3408,13.3705,13.3309,13.3606,142800.0
2008-09-09 12:30:00,13.48,13.63,13.46,13.62,418800.0,13.3606,13.5093,13.3408,13.4994,418800.0
2008-09-09 12:40:00,13.61,13.66,13.56,13.56,101600.0,13.4895,13.539,13.4399,13.4399,101600.0
2008-09-09 12:50:00,13.55,13.56,13.51,13.53,82400.0,13.43,13.4399,13.3904,13.4102,82400.0
2008-09-09 13:00:00,13.53,13.56,13.5,13.54,165200.0,13.4102,13.4399,13.3804,13.4201,165200.0
2008-09-09 13:10:00,13.54,13.55,13.46,13.51,104400.0,13.4201,13.43,13.3408,13.3904,104400.0
2008-09-09 13:20:00,13.5,13.53,13.44,13.45,54400.0,13.3804,13.4102,13.321,13.3309,54400.0
2008-09-09 13:30:00,13.45,13.49,13.45,13.48,139600.0,13.3309,13.3705,13.3309,13.3606,139600.0
2008-09-09 13:40:00,13.47,13.48,13.39,13.4,325200.0,13.3507,13.3606,13.2714,13.2813,325200.0
2008-09-09 13:50:00,13.4,13.41,13.36,13.37,362400.0,13.2813,13.2912,13.2417,13.2516,362400.0
2008-09-09 14:00:00,13.37,13.4,13.36,13.38,142400.0,13.2516,13.2813,13.2417,13.2615,142400.0
2008-09-09 14:10:00,13.37,13.38,13.36,13.37,237600.0,13.2516,13.2615,13.2417,13.2516,237600.0
2008-09-09 14:20:00,13.37,13.47,13.35,13.38,243200.0,13.2516,13.3507,13.2318,13.2615,243200.0
2008-09-09 14:30:00,13.38,13.39,13.26,13.38,464800.0,13.2615,13.2714,13.1426,13.2615,464800.0
2008-09-09 14:40:00,13.38,13.39,13.35,13.36,789200.0,13.2615,13.2714,13.2318,13.2417,789200.0
2008-09-09 14:50:00,13.36,13.38,13.34,13.36,190800.0,13.2417,13.2615,13.2219,13.2417,190800.0
2008-09-09 15:00:00,13.36,13.38,13.34,13.35,201600.0,13.2417,13.2615,13.2219,13.2318,201600.0
2008-09-09 15:10:00,13.35,13.36,13.27,13.27,280800.0,13.2318,13.2417,13.1525,13.1525,280800.0
2008-09-09 15:20:00,13.27,13.28,13.19,13.19,320800.0,13.1525,13.1624,13.0732,13.0732,320800.0
2008-09-09 15:30:00,13.19,13.21,13.04,13.09,769600.0,13.0732,13.093,12.9245,12.9741,769600.0
2008-09-09 15:40:00,13.09,13.09,12.96,13.02,628400.0,12.9741,12.9741,12.8452,12.9047,628400.0
2008-09-09 15:50:00,13.02,13.05,12.93,12.97,416400.0,12.9047,12.9344,12.8155,12.8551,416400.0
2008-09-10 09:30:00,13.74,13.9,13.72,13.81,1832800.0,13.6183,13.7769,13.5985,13.6877,1832800.0
2008-09-10 09:40:00,13.81,13.81,13.71,13.75,1286000.0,13.6877,13.6877,13.5886,13.6282,1286000.0
2008-09-10 09:50:00,13.75,13.8,13.68,13.71,1299600.0,13.6282,13.6778,13.5589,13.5886,1299600.0
2008-09-10 10:00:00,13.72,13.86,13.7,13.78,1116000.0,13.5985,13.7373,13.5787,13.658,1116000.0
2008-09-10 10:10:00,13.78,13.84,13.76,13.79,632800.0,13.658,13.7174,13.6381,13.6679,632800.0
2008-09-10 10:20:00,13.79,13.81,13.75,13.8,528000.0,13.6679,13.6877,13.6282,13.6778,528000.0
2008-09-10 10:30:00,13.8,13.86,13.78,13.86,492000.0,13.6778,13.7373,13.658,13.7373,492000.0
2008-09-10 10:40:00,13.86,13.97,13.85,13.94,662000.0,13.7373,13.8463,13.7273,13.8166,662000.0
2008-09-10 10:50:00,13.94,13.99,13.93,13.98,640000.0,13.8166,13.8661,13.8066,13.8562,640000.0
2008-09-10 11:00:00,13.98,13.98,13.88,13.89,849200.0,13.8562,13.8562,13.7571,13.767,849200.0
2008-09-10 11:10:00,13.88,13.92,13.83,13.91,536000.0,13.7571,13.7967,13.7075,13.7868,536000.0
2008-09-10 11:20:00,13.91,13.91,13.83,13.83,421200.0,13.7868,13.7868,13.7075,13.7075,421200.0
2008-09-10 11:30:00,13.83,13.98,13.83,13.98,464800.0,13.7075,13.8562,13.7075,13.8562,464800.0
2008-09-10 11:40:00,13.97,14.15,13.97,14.12,834400.0,13.8463,14.0247,13.8463,13.995,834400.0
2008-09-10 11:50:00,14.11,14.17,14.09,14.12,261600.0,13.985,14.0445,13.9652,13.995,261600.0
2008-09-10 12:00:00,14.12,14.13,14.08,14.09,395600.0,13.995,14.0049,13.9553,13.9652,395600.0
2008-09-10 12:10:00,14.1,14.1,14.02,14.06,335200.0,13.9751,13.9751,13.8958,13.9355,335200.0
2008-09-10 12:20:00,14.06,14.1,14.04,14.05,295600.0,13.9355,13.9751,13.9157,13.9256,295600.0
2008-09-10 12:30:00,14.05,14.06,14.01,14.04,404000.0,13.9256,13.9355,13.8859,13.9157,404000.0
2008-09-10 12:40:00,14.05,14.11,14.04,14.1,223600.0,13.9256,13.985,13.9157,13.9751,223600.0
2008-09-10 12:50:00,14.1,14.15,14.07,14.14,164400.0,13.9751,14.0247,13.9454,14.0148,164400.0
2008-09-10 13:00:00,14.14,14.16,14.09,14.1,173200.0,14.0148,14.0346,13.9652,13.9751,173200.0
2008-09-10 13:10:00,14.1,14.16,14.09,14.16,146400.0,13.9751,14.0346,13.9652,14.0346,146400.0
2008-09-10 13:20:00,14.16,14.2,14.16,14.19,194000.0,14.0346,14.0742,14.0346,14.0643,194000.0
2008-09-10 13:30:00,14.19,14.22,14.18,14.18,320000.0,14.0643,14.0941,14.0544,14.0544,320000.0
2008-09-10 13:40:00,14.19,14.19,14.07,14.12,404400.0,14.0643,14.0643,13.9454,13.995,404400.0
2008-09-10 13:50:00,14.11,14.14,14.08,14.12,280400.0,13.985,14.0148,13.9553,13.995,280400.0
2008-09-10 14:00:00,14.11,14.22,14.11,14.2,258400.0,13.985,14.0941,13.985,14.0742,258400.0
2008-09-10 14:10:00,14.2,14.28,14.18,14.26,268000.0,14.0742,14.1535,14.0544,14.1337,268000.0
2008-09-10 14:20:00,14.26,14.28,14.19,14.19,862800.0,14.1337,14.1535,14.0643,14.0643,862800.0
2008-09-10 14:30:00,14.19,14.28,14.18,14.27,334000.0,14.0643,14.1535,14.0544,14.1436,334000.0
2008-09-10 14:40:00,14.27,14.27,14.14,14.19,385600.0,14.1436,14.1436,14.0148,14.0643,385600.0
2008-09-10 14:50:00,14.19,14.2,14.12,14.15,410400.0,14.0643,14.0742,13.995,14.0247,410400.0
2008-09-10 15:00:00,14.15,14.2,14.12,14.18,416400.0,14.0247,14.0742,13.995,14.0544,416400.0
2008-09-10 15:10:00,14.17,14.2,14.13,14.16,296800.0,14.0445,14.0742,14.0049,14.0346,296800.0
2008-09-10 15:20:00,14.16,14.21,14.09,14.1,442000.0,14.0346,14.0842,13.9652,13.9751,442000.0
2008-09-10 15:30:00,14.1,14.1,13.98,13.99,820000.0,13.9751,13.9751,13.8562,13.8661,820000.0
2008-09-10 15:40:00,13.99,14.07,13.98,14.05,1375200.0,13.8661,13.9454,13.8562,13.9256,1375200.0
2008-09-10 15:50:00,14.04,14.13,13.98,14.03,878000.0,13.9157,14.0049,13.8562,13.9058,878000.0
2008-09-11 09:30:00,13.71,13.98,13.57,13.88,966000.0,13.5886,13.8562,13.4498,13.7571,966000.0
2008-09-11 09:40:00,13.88,14.15,13.77,14.1,770800.0,13.7571,14.0247,13.6481,13.9751,770800.0
2008-09-11 09:50:00,14.1,14.15,13.98,14.13,597200.0,13.9751,14.0247,13.8562,14.0049,597200.0
2008-09-11 10:00:00,14.13,14.25,14.12,14.25,713200.0,14.0049,14.1238,13.995,14.1238,713200.0
2008-09-11 10:10:00,14.26,14.35,14.15,14.19,629200.0,14.1337,14.2229,14.0247,14.0643,629200.0
2008-09-11 10:20:00,14.17,14.31,14.17,14.31,320000.0,14.0445,14.1833,14.0445,14.1833,320000.0
2008-09-11 10:30:00,14.31,14.31,14.22,14.25,297200.0,14.1833,14.1833,14.0941,14.1238,297200.0
2008-09-11 10:40:00,14.25,14.27,14.21,14.25,374800.0,14.1238,14.1436,14.0842,14.1238,374800.0
2008-09-11 10:50:00,14.26,14.31,14.25,14.31,344000.0,14.1337,14.1833,14.1238,14.1833,344000.0
2008-09-11 11:00:00,14.31,14.31,14.24,14.27,278400.0,14.1833,14.1833,14.1139,14.1436,278400.0
2008-09-11 11:10:00,14.27,14.35,14.24,14.31,296000.0,14.1436,14.2229,14.1139,14.1833,296000.0
2008-09-11 11:20:00,14.31,14.49,14.31,14.49,396400.0,14.1833,14.3617,14.1833,14.3617,396400.0
2008-09-11 11:30:00,14.49,14.51,14.41,14.41,339600.0,14.3617,14.3815,14.2824,14.2824,339600.0
2008-09-11 11:40:00,14.41,14.49,14.41,14.47,275600.0,14.2824,14.3617,14.2824,14.3419,275600.0
2008-09-11 11:50:00,14.47,14.48,14.39,14.44,259600.0,14.3419,14.3518,14.2626,14.3121,259600.0
2008-09-11 12:00:00,14.44,14.48,14.43,14.44,424800.0,14.3121,14.3518,14.3022,14.3121,424800.0
2008-09-11 12:10:00,14.44,14.47,14.41,14.43,353600.0,14.3121,14.3419,14.2824,14.3022,353600.0
2008-09-11 12:20:00,14.43,14.44,14.34,14.35,329600.0,14.3022,14.3121,14.213,14.2229,329600.0
2008-09-11 12:30:00,14.35,14.39,14.3,14.38,283600.0,14.2229,14.2626,14.1734,14.2527,283600.0
2008-09-11 12:40:00,14.38,14.38,14.32,14.34,247600.0,14.2527,14.2527,14.1932,14.213,247600.0
2008-09-11 12:50:00,14.34,14.41,14.34,14.39,178400.0,14.213,14.2824,14.213,14.2626,178400.0
2008-09-11 13:00:00,14.39,14.39,14.35,14.37,195600.0,14.2626,14.2626,14.2229,14.2427,195600.0
2008-09-11 13:10:00,14.36,14.38,14.31,14.31,218000.0,14.2328,14.2527,14.1833,14.1833,218000.0
2008-09-11 13:20:00,14.31,14.32,14.22,14.24,330400.0,14.1833,14.1932,14.0941,14.1139,330400.0
2008-09-11 13:30:00,14.24,14.29,14.19,14.25,420800.0,14.1139,14.1635,14.0643,14.1238,420800.0
2008-09-11 13:40:00,14.25,14.26,14.18,14.22,404000.0,14.1238,14.1337,14.0544,14.0941,404000.0
2008-09-11 13:50:00,14.23,14.33,14.23,14.28,335600.0,14.104,14.2031,14.104,14.1535,335600.0
2008-09-11 14:00:00,14.29,14.36,14.28,14.35,256400.0,14.1635,14.2328,14.1535,14.2229,256400.0
2008-09-11 14:10:00,14.35,14.38,14.35,14.36,375600.0,14.2229,14.2527,14.2229,14.2328,375600.0
2008-09-11 14:20:00,14.36,14.39,14.35,14.39,298800.0,14.2328,14.2626,14.2229,14.2626,298800.0
2008-09-11 14:30:00,14.38,14.38,14.34,14.35,236800.0,14.2527,14.2527,14.213,14.2229,236800.0
2008-09-11 14:40:00,14.35,14.46,14.34,14.45,267600.0,14.2229,14.3319,14.213,14.322,267600.0
2008-09-11 14:50:00,14.45,14.48,14.43,14.43,322000.0,14.322,14.3518,14.3022,14.3022,322000.0
2008-09-11 15:00:00,14.43,14.47,14.43,14.45,248000.0,14.3022,14.3419,14.3022,14.322,248000.0
2008-09-11 15:10:00,14.46,14.47,14.44,14.45,269200.0,14.3319,14.3419,14.3121,14.322,269200.0
2008-09-11 15:20:00,14.45,14.48,14.4,14.4,339200.0,14.322,14.3518,14.2725,14.2725,339200.0
2008-09-11 15:30:00,14.41,14.42,14.36,14.41,340400.0,14.2824,14.2923,14.2328,14.2824,340400.0
2008-09-11 15:40:00,14.41,14.5,14.39,14.49,415600.0,14.2824,14.3716,14.2626,14.3617,415600.0
2008-09-11 15:50:00,14.49,14.53,14.46,14.49,811600.0,14.3617,14.4013,14.3319,14.3617,811600.0
2008-09-12 09:30:00,14.38,14.47,14.17,14.19,670000.0,14.2527,14.3419,14.0445,14.0643,670000.0
2008-09-12 09:40:00,14.2,14.34,14.19,14.26,853200.0,14.0742,14.213,14.0643,14.1337,853200.0
2008-09-12 09:50:00,14.27,14.34,14.26,14.27,320000.0,14.1436,14.213,14.1337,14.1436,320000.0
2008-09-12 10:00:00,14.26,14.26,14.17,14.23,361200.0,14.1337,14.1337,14.0445,14.104,361200.0
2008-09-12 10:10:00,14.24,14.29,14.17,14.27,385200.0,14.1139,14.1635,14.0445,14.1436,385200.0
2008-09-12 10:20:00,14.26,14.31,14.25,14.3,619600.0,14.1337,14.1833,14.1238,14.1734,619600.0
2008-09-12 10:30:00,14.3,14.35,14.3,14.33,561200.0,14.1734,14.2229,14.1734,14.2031,561200.0
2008-09-12 10:40:00,14.33,14.38,14.33,14.35,428000.0,14.2031,14.2527,14.2031,14.2229,428000.0
2008-09-12 10:50:00,14.35,14.36,14.3,14.33,338000.0,14.2229,14.2328,14.1734,14.2031,338000.0
2008-09-12 11:00:00,14.32,14.33,14.29,14.3,349600.0,14.1932,14.2031,14.1635,14.1734,349600.0
2008-09-12 11:10:00,14.31,14.45,14.3,14.38,392000.0,14.1833,14.322,14.1734,14.2527,392000.0
2008-09-12 11:20:00,14.37,14.46,14.36,14.38,444400.0,14.2427,14.3319,14.2328,14.2527,444400.0
2008-09-12 11:30:00,14.38,14.4,14.36,14.36,326000.0,14.2527,14.2725,14.2328,14.2328,326000.0
2008-09-12 11:40:00,14.37,14.4,14.36,14.39,339200.0,14.2427,14.2725,14.2328,14.2626,339200.0
2008-09-12 11:50:00,14.39,14.4,14.37,14.4,366000.0,14.2626,14.2725,14.2427,14.2725,366000.0
2008-09-12 12:00:00,14.4,14.45,14.35,14.38,704400.0,14.2725,14.322,14.2229,14.2527,704400.0
2008-09-12 12:10:00,14.37,14.43,14.37,14.4,298400.0,14.2427,14.3022,14.2427,14.2725,298400.0
2008-09-12 12:20:00,14.4,14.43,14.25,14.34,3929200.0,14.2725,14.3022,14.1238,14.213,3929200.0
2008-09-12 12:30:00,14.35,14.41,14.33,14.38,774800.0,14.2229,14.2824,14.2031,14.2527,774800.0
2008-09-12 12:40:00,14.37,14.42,14.37,14.4,983200.0,14.2427,14.2923,14.2427,14.2725,983200.0
2008-09-12 12:50:00,14.4,14.4,14.32,14.37,1102000.0,14.2725,14.2725,14.1932,14.2427,1102000.0
2008-09-12 13:00:00,14.36,14.41,14.35,14.4,280000.0,14.2328,14.2824,14.2229,14.2725,280000.0
2008-09-12 13:10:00,14.41,14.44,14.39,14.41,430800.0,14.2824,14.3121,14.2626,14.2824,430800.0
2008-09-12 13:20:00,14.41,14.43,14.39,14.4,418800.0,14.2824,14.3022,14.2626,14.2725,418800.0
2008-09-12 13:30:00,14.4,14.41,14.37,14.4,456000.0,14.2725,14.2824,14.2427,14.2725,456000.0
2008-09-12 13:40:00,14.4,14.42,14.36,14.38,613600.0,14.2725,14.2923,14.2328,14.2527,613600.0
2008-09-12 13:50:00,14.38,14.4,14.38,14.39,220800.0,14.2527,14.2725,14.2527,14.2626,220800.0
2008-09-12 14:00:00,14.39,14.4,14.35,14.35,235600.0,14.2626,14.2725,14.2229,14.2229,235600.0
2008-09-12 14:10:00,14.35,14.38,14.33,14.33,286000.0,14.2229,14.2527,14.2031,14.2031,286000.0
2008-09-12 14:20:00,14.32,14.36,14.3,14.3,329200.0,14.1932,14.2328,14.1734,14.1734,329200.0
2008-09-12 14:30:00,14.3,14.31,14.26,14.27,490400.0,14.1734,14.1833,14.1337,14.1436,490400.0
2008-09-12 14:40:00,14.28,14.31,14.24,14.25,693200.0,14.1535,14.1833,14.1139,14.1238,693200.0
2008-09-12 14:50:00,14.26,14.42,14.25,14.31,676000.0,14.1337,14.2923,14.1238,14.1833,676000.0
2008-09-12 15:00:00,14.31,14.35,14.26,14.34,606000.0,14.1833,14.2229,14.1337,14.213,606000.0
2008-09-12 15:10:00,14.34,14.44,14.32,14.35,1097600.0,14.213,14.3121,14.1932,14.2229,1097600.0
2008-09-12 15:20:00,14.35,14.4,14.28,14.33,967600.0,14.2229,14.2725,14.1535,14.2031,967600.0
2008-09-12 15:30:00,14.32,14.34,14.17,14.22,2827600.0,14.1932,14.213,14.0445,14.0941,2827600.0
2008-09-12 15:40:00,14.22,14.33,14.18,14.24,4512000.0,14.0941,14.2031,14.0544,14.1139,4512000.0
2008-09-12 15:50:00,14.24,14.38,14.2,14.3,5058400.0,14.1139,14.2527,14.0742,14.1734,5058400.0
2008-09-15 09:30:00,13.57,13.89,13.57,13.86,357600.0,13.4498,13.767,13.4498,13.7373,357600.0
2008-09-15 09:40:00,13.86,13.94,13.75,13.92,1048400.0,13.7373,13.8166,13.6282,13.7967,1048400.0
2008-09-15 09:50:00,13.93,13.98,13.88,13.94,880400.0,13.8066,13.8562,13.7571,13.8166,880400.0
2008-09-15 10:00:00,13.95,14.12,13.91,14.05,590400.0,13.8265,13.995,13.7868,13.9256,590400.0
2008-09-15 10:10:00,14.04,14.08,13.75,14.03,420400.0,13.9157,13.9553,13.6282,13.9058,420400.0
2008-09-15 10:20:00,14.03,14.04,13.95,13.98,508400.0,13.9058,13.9157,13.8265,13.8562,508400.0
2008-09-15 10:30:00,13.98,14.09,13.97,14.05,360000.0,13.8562,13.9652,13.8463,13.9256,360000.0
2008-09-15 10:40:00,14.04,14.08,14.01,14.07,150800.0,13.9157,13.9553,13.8859,13.9454,150800.0
2008-09-15 10:50:00,14.07,14.13,14.01,14.04,371200.0,13.9454,14.0049,13.8859,13.9157,371200.0
2008-09-15 11:00:00,14.04,14.11,14.04,14.07,200400.0,13.9157,13.985,13.9157,13.9454,200400.0
2008-09-15 11:10:00,14.08,14.19,14.04,14.16,187200.0,13.9553,14.0643,13.9157,14.0346,187200.0
2008-09-15 11:20:00,14.16,14.19,14.1,14.15,445200.0,14.0346,14.0643,13.9751,14.0247,445200.0
2008-09-15 11:30:00,14.15,14.22,14.13,14.17,410000.0,14.0247,14.0941,14.0049,14.0445,410000.0
2008-09-15 11:40:00,14.17,14.27,14.17,14.27,339200.0,14.0445,14.1436,14.0445,14.1436,339200.0
2008-09-15 11:50:00,14.27,14.27,14.1,14.15,220800.0,14.1436,14.1436,13.9751,14.0247,220800.0
2008-09-15 12:00:00,14.14,14.18,14.11,14.13,126000.0,14.0148,14.0544,13.985,14.0049,126000.0
2008-09-15 12:10:00,14.13,14.25,14.13,14.23,140800.0,14.0049,14.1238,14.0049,14.104,140800.0
2008-09-15 12:20:00,14.23,14.3,14.13,14.15,175200.0,14.104,14.1734,14.0049,14.0247,175200.0
2008-09-15 12:30:00,14.14,14.16,14.1,14.12,98800.0,14.0148,14.0346,13.9751,13.995,98800.0
2008-09-15 12:40:00,14.12,14.17,14.09,14.13,139200.0,13.995,14.0445,13.9652,14.0049,139200.0
2008-09-15 12:50:00,14.13,14.18,14.1,14.15,147600.0,14.0049,14.0544,13.9751,14.0247,147600.0
2008-09-15 13:00:00,14.14,14.22,14.13,14.19,154000.0,14.0148,14.0941,14.0049,14.0643,154000.0
2008-09-15 13:10:00,14.19,14.25,14.18,14.23,115600.0,14.0643,14.1238,14.0544,14.104,115600.0
2008-09-15 13:20:00,14.22,14.23,14.15,14.18,319600.0,14.0941,14.104,14.0247,14.0544,319600.0
2008-09-15 13:30:00,14.2,14.2,13.85,14.13,344800.0,14.0742,14.0742,13.7273,14.0049,344800.0
2008-09-15 13:40:00,14.13,14.13,14.02,14.06,329600.0,14.0049,14.0049,13.8958,13.9355,329600.0
2008-09-15 13:50:00,14.06,14.08,13.94,14.05,320800.0,13.9355,13.9553,13.8166,13.9256,320800.0
2008-09-15 14:00:00,14.05,14.14,14.04,14.12,260000.0,13.9256,14.0148,13.9157,13.995,260000.0
2008-09-15 14:10:00,14.12,14.19,14.12,14.15,292800.0,13.995,14.0643,13.995,14.0247,292800.0
2008-09-15 14:20:00,14.13,14.18,14.13,14.14,90400.0,14.0049,14.0544,14.0049,14.0148,90400.0
2008-09-15 14:30:00,14.13,14.16,14.12,14.12,260000.0,14.0049,14.0346,13.995,13.995,260000.0
2008-09-15 14:40:00,14.13,14.13,14.03,14.04,358000.0,14.0049,14.0049,13.9058,13.9157,358000.0
2008-09-15 14:50:00,14.04,14.06,14.03,14.03,189600.0,13.9157,13.9355,13.9058,13.9058,189600.0
2008-09-15 15:00:00,14.03,14.05,13.94,13.95,319200.0,13.9058,13.9256,13.8166,13.8265,319200.0
2008-09-15 15:10:00,13.95,13.96,13.88,13.88,344400.0,13.8265,13.8364,13.7571,13.7571,344400.0
2008-09-15 15:20:00,13.88,13.88,13.68,13.72,510000.0,13.7571,13.7571,13.5589,13.5985,510000.0
2008-09-15 15:30:00,13.74,13.99,13.72,13.96,343200.0,13.6183,13.8661,13.5985,13.8364,343200.0
2008-09-15 15:40:00,13.96,13.97,13.85,13.87,357200.0,13.8364,13.8463,13.7273,13.7472,357200.0
2008-09-15 15:50:00,13.87,13.87,13.78,13.8,478400.0,13.7472,13.7472,13.658,13.6778,478400.0
2008-09-16 09:30:00,13.45,13.52,13.29,13.5,339200.0,13.3309,13.4003,13.1723,13.3804,339200.0
2008-09-16 09:40:00,13.49,13.56,13.34,13.43,532800.0,13.3705,13.4399,13.2219,13.3111,532800.0
2008-09-16 09:50:00,13.43,13.6,13.37,13.51,618400.0,13.3111,13.4796,13.2516,13.3904,618400.0
2008-09-16 10:00:00,13.51,13.63,13.5,13.62,299200.0,13.3904,13.5093,13.3804,13.4994,299200.0
2008-09-16 10:10:00,13.61,13.82,13.6,13.73,310800.0,13.4895,13.6976,13.4796,13.6084,310800.0
2008-09-16 10:20:00,13.72,13.79,13.71,13.75,208000.0,13.5985,13.6679,13.5886,13.6282,208000.0
2008-09-16 10:30:00,13.76,13.86,13.71,13.8,384400.0,13.6381,13.7373,13.5886,13.6778,384400.0
2008-09-16 10:40:00,13.8,13.84,13.79,13.83,462000.0,13.6778,13.7174,13.6679,13.7075,462000.0
2008-09-16 10:50:00,13.84,13.92,13.8,13.84,329200.0,13.7174,13.7967,13.6778,13.7174,329200.0
2008-09-16 11:00:00,13.85,14.04,13.84,13.92,237200.0,13.7273,13.9157,13.7174,13.7967,237200.0
2008-09-16 11:10:00,13.92,13.93,13.83,13.85,214400.0,13.7967,13.8066,13.7075,13.7273,214400.0
2008-09-16 11:20:00,13.85,13.86,13.76,13.78,257200.0,13.7273,13.7373,13.6381,13.658,257200.0
2008-09-16 11:30:00,13.76,13.81,13.73,13.74,162400.0,13.6381,13.6877,13.6084,13.6183,162400.0
2008-09-16 11:40:00,13.74,13.76,13.69,13.73,281200.0,13.6183,13.6381,13.5688,13.6084,281200.0
2008-09-16 11:50:00,13.72,13.84,13.69,13.8,146800.0,13.5985,13.7174,13.5688,13.6778,146800.0
2008-09-16 12:00:00,13.81,13.82,13.73,13.74,137200.0,13.6877,13.6976,13.6084,13.6183,137200.0
2008-09-16 12:10:00,13.74,13.81,13.73,13.81,92400.0,13.6183,13.6877,13.6084,13.6877,92400.0
2008-09-16 12:20:00,13.81,13.88,13.78,13.84,125200.0,13.6877,13.7571,13.658,13.7174,125200.0
2008-09-16 12:30:00,13.83,13.84,13.79,13.81,108400.0,13.7075,13.7174,13.6679,13.6877,108400.0
2008-09-16 12:40:00,13.81,13.83,13.79,13.79,129200.0,13.6877,13.7075,13.6679,13.6679,129200.0
2008-09-16 12:50:00,13.79,13.79,13.72,13.77,193600.0,13.6679,13.6679,13.5985,13.6481,193600.0
2008-09-16 13:00:00,13.78,13.83,13.75,13.78,102800.0,13.658,13.7075,13.6282,13.658,102800.0
2008-09-16 13:10:00,13.78,13.83,13.77,13.78,201600.0,13.658,13.7075,13.6481,13.658,201600.0
2008-09-16 13:20:00,13.78,13.86,13.77,13.78,83200.0,13.658,13.7373,13.6481,13.658,83200.0
2008-09-16 13:30:00,13.78,13.83,13.72,13.74,172400.0,13.658,13.7075,13.5985,13.6183,172400.0
2008-09-16 13:40:00,13.72,13.73,13.5,13.57,575200.0,13.5985,13.6084,13.3804,13.4498,575200.0
2008-09-16 13:50:00,13.57,13.65,13.57,13.65,94800.0,13.4498,13.5291,13.4498,13.5291,94800.0
2008-09-16 14:00:00,13.64,13.66,13.61,13.65,146000.0,13.5192,13.539,13.4895,13.5291,146000.0
2008-09-16 14:10:00,13.65,13.66,13.3,13.47,240400.0,13.5291,13.539,13.1822,13.3507,240400.0
2008-09-16 14:20:00,13.45,13.57,13.35,13.52,233200.0,13.3309,13.4498,13.2318,13.4003,233200.0
2008-09-16 14:30:00,13.53,13.67,13.38,13.67,333200.0,13.4102,13.5489,13.2615,13.5489,333200.0
2008-09-16 14:40:00,13.66,13.71,13.56,13.69,197200.0,13.539,13.5886,13.4399,13.5688,197200.0
2008-09-16 14:50:00,13.7,13.78,13.67,13.77,479200.0,13.5787,13.658,13.5489,13.6481,479200.0
2008-09-16 15:00:00,13.77,13.82,13.72,13.81,393600.0,13.6481,13.6976,13.5985,13.6877,393600.0
2008-09-16 15:10:00,13.81,14.04,13.81,14.03,270000.0,13.6877,13.9157,13.6877,13.9058,270000.0
2008-09-16 15:20:00,14.03,14.04,13.89,13.91,318000.0,13.9058,13.9157,13.767,13.7868,318000.0
2008-09-16 15:30:00,13.9,13.97,13.86,13.94,258800.0,13.7769,13.8463,13.7373,13.8166,258800.0
2008-09-16 15:40:00,13.93,14.02,13.92,14.01,386800.0,13.8066,13.8958,13.7967,13.8859,386800.0
2008-09-16 15:50:00,14.0,14.04,13.97,14.04,588400.0,13.876,13.9157,13.8463,13.9157,588400.0
2008-09-17 09:30:00,13.94,13.94,13.67,13.71,460000.0,13.8166,13.8166,13.5489,13.5886,460000.0
2008-09-17 09:40:00,13.7,13.87,13.67,13.7,531600.0,13.5787,13.7472,13.5489,13.5787,531600.0
2008-09-17 09:50:00,13.7,13.8,13.65,13.77,288800.0,13.5787,13.6778,13.5291,13.6481,288800.0
2008-09-17 10:00:00,13.77,13.8,13.63,13.66,196800.0,13.6481,13.6778,13.5093,13.539,196800.0
2008-09-17 10:10:00,13.66,13.7,13.58,13.59,255600.0,13.539,13.5787,13.4597,13.4697,255600.0
2008-09-17 10:20:00,13.59,13.6,13.47,13.48,203200.0,13.4697,13.4796,13.3507,13.3606,203200.0
2008-09-17 10:30:00,13.48,13.57,13.46,13.52,273200.0,13.3606,13.4498,13.3408,13.4003,273200.0
2008-09-17 10:40:00,13.52,13.6,13.46,13.58,457600.0,13.4003,13.4796,13.3408,13.4597,457600.0
2008-09-17 10:50:00,13.58,13.74,13.56,13.72,462800.0,13.4597,13.6183,13.4399,13.5985,462800.0
2008-09-17 11:00:00,13.72,13.73,13.53,13.55,282400.0,13.5985,13.6084,13.4102,13.43,282400.0
2008-09-17 11:10:00,13.54,13.54,13.48,13.51,346800.0,13.4201,13.4201,13.3606,13.3904,346800.0
2008-09-17 11:20:00,13.51,13.58,13.43,13.45,205600.0,13.3904,13.4597,13.3111,13.3309,205600.0
2008-09-17 11:30:00,13.45,13.46,13.29,13.36,674400.0,13.3309,13.3408,13.1723,13.2417,674400.0
2008-09-17 11:40:00,13.37,13.48,13.35,13.47,406000.0,13.2516,13.3606,13.2318,13.3507,406000.0
2008-09-17 11:50:00,13.48,13.48,13.43,13.47,252800.0,13.3606,13.3606,13.3111,13.3507,252800.0
2008-09-17 12:00:00,13.47,13.48,13.35,13.38,409200.0,13.3507,13.3606,13.2318,13.2615,409200.0
2008-09-17 12:10:00,13.38,13.48,13.38,13.46,125200.0,13.2615,13.3606,13.2615,13.3408,125200.0
2008-09-17 12:20:00,13.45,13.58,13.45,13.5,244400.0,13.3309,13.4597,13.3309,13.3804,244400.0
2008-09-17 12:30:00,13.49,13.56,13.47,13.5,186800.0,13.3705,13.4399,13.3507,13.3804,186800.0
2008-09-17 12:40:00,13.5,13.57,13.49,13.55,196000.0,13.3804,13.4498,13.3705,13.43,196000.0
2008-09-17 12:50:00,13.55,13.59,13.51,13.58,120000.0,13.43,13.4697,13.3904,13.4597,120000.0
2008-09-17 13:00:00,13.57,13.67,13.55,13.6,106800.0,13.4498,13.5489,13.43,13.4796,106800.0
2008-09-17 13:10:00,13.6,13.65,13.51,13.54,140800.0,13.4796,13.5291,13.3904,13.4201,140800.0
2008-09-17 13:20:00,13.54,13.65,13.51,13.51,124400.0,13.4201,13.5291,13.3904,13.3904,124400.0
2008-09-17 13:30:00,13.5,13.54,13.44,13.47,198000.0,13.3804,13.4201,13.321,13.3507,198000.0
2008-09-17 13:40:00,13.46,13.47,13.27,13.27,201600.0,13.3408,13.3507,13.1525,13.1525,201600.0
2008-09-17 13:50:00,13.27,13.33,13.27,13.29,254800.0,13.1525,13.212,13.1525,13.1723,254800.0
2008-09-17 14:00:00,13.29,13.36,13.25,13.35,210400.0,13.1723,13.2417,13.1327,13.2318,210400.0
2008-09-17 14:10:00,13.34,13.42,13.24,13.25,347200.0,13.2219,13.3012,13.1227,13.1327,347200.0
2008-09-17 14:20:00,13.25,13.52,13.24,13.52,330000.0,13.1327,13.4003,13.1227,13.4003,330000.0
2008-09-17 14:30:00,13.5,13.59,13.48,13.58,204400.0,13.3804,13.4697,13.3606,13.4597,204400.0
2008-09-17 14:40:00,13.58,13.62,13.54,13.56,197200.0,13.4597,13.4994,13.4201,13.4399,197200.0
2008-09-17 14:50:00,13.55,13.63,13.48,13.5,192400.0,13.43,13.5093,13.3606,13.3804,192400.0
2008-09-17 15:00:00,13.5,13.69,13.48,13.62,326000.0,13.3804,13.5688,13.3606,13.4994,326000.0
2008-09-17 15:10:00,13.63,13.7,13.57,13.63,151600.0,13.5093,13.5787,13.4498,13.5093,151600.0
2008-09-17 15:20:00,13.62,13.65,13.51,13.62,168000.0,13.4994,13.5291,13.3904,13.4994,168000.0
2008-09-17 15:30:00,13.62,13.63,13.44,13.46,263200.0,13.4994,13.5093,13.321,13.3408,263200.0
2008-09-17 15:40:00,13.45,13.48,13.43,13.47,368800.0,13.3309,13.3606,13.3111,13.3507,368800.0
2008-09-17 15:50:00,13.47,13.47,13.31,13.34,804800.0,13.3507,13.3507,13.1921,13.2219,804800.0
2008-09-18 09:30:00,13.38,13.65,13.24,13.59,382800.0,13.2615,13.5291,13.1227,13.4697,382800.0
2008-09-18 09:40:00,13.6,13.6,13.38,13.43,522400.0,13.4796,13.4796,13.2615,13.3111,522400.0
2008-09-18 09:50:00,13.43,13.54,13.42,13.52,252000.0,13.3111,13.4201,13.3012,13.4003,252000.0
2008-09-18 10:00:00,13.52,13.55,13.4,13.47,228800.0,13.4003,13.43,13.2813,13.3507,228800.0
2008-09-18 10:10:00,13.47,13.49,13.34,13.36,168800.0,13.3507,13.3705,13.2219,13.2417,168800.0
2008-09-18 10:20:00,13.37,13.37,13.25,13.25,198800.0,13.2516,13.2516,13.1327,13.1327,198800.0
2008-09-18 10:30:00,13.25,13.35,13.22,13.28,231600.0,13.1327,13.2318,13.1029,13.1624,231600.0
2008-09-18 10:40:00,13.24,13.28,13.16,13.22,213600.0,13.1227,13.1624,13.0435,13.1029,213600.0
2008-09-18 10:50:00,13.22,13.25,13.12,13.13,256800.0,13.1029,13.1327,13.0038,13.0137,256800.0
2008-09-18 11:00:00,13.13,13.18,13.08,13.17,313200.0,13.0137,13.0633,12.9642,13.0534,313200.0
2008-09-18 11:10:00,13.17,13.17,12.99,13.0,250800.0,13.0534,13.0534,12.875,12.8849,250800.0
2008-09-18 11:20:00,12.99,13.19,12.95,13.15,380800.0,12.875,13.0732,12.8353,13.0335,380800.0
2008-09-18 11:30:00,13.15,13.25,13.12,13.21,302000.0,13.0335,13.1327,13.0038,13.093,302000.0
2008-09-18 11:40:00,13.21,13.24,13.07,13.18,360400.0,13.093,13.1227,12.9543,13.0633,360400.0
2008-09-18 11:50:00,13.18,13.25,13.12,13.24,337600.0,13.0633,13.1327,13.0038,13.1227,337600.0
2008-09-18 12:00:00,13.23,13.24,13.1,13.14,326000.0,13.1128,13.1227,12.984,13.0236,326000.0
2008-09-18 12:10:00,13.14,13.3,13.12,13.25,289600.0,13.0236,13.1822,13.0038,13.1327,289600.0
2008-09-18 12:20:00,13.25,13.28,13.13,13.21,246000.0,13.1327,13.1624,13.0137,13.093,246000.0
2008-09-18 12:30:00,13.2,13.21,13.02,13.06,463200.0,13.0831,13.093,12.9047,12.9443,463200.0
2008-09-18 12:40:00,13.06,13.12,12.96,13.05,396400.0,12.9443,13.0038,12.8452,12.9344,396400.0
2008-09-18 12:50:00,13.04,13.09,12.99,13.03,335600.0,12.9245,12.9741,12.875,12.9146,335600.0
2008-09-18 13:00:00,13.0,13.04,12.93,12.98,302000.0,12.8849,12.9245,12.8155,12.8651,302000.0
2008-09-18 13:10:00,12.99,13.14,12.92,13.06,247200.0,12.875,13.0236,12.8056,12.9443,247200.0
2008-09-18 13:20:00,13.06,13.08,12.92,12.95,215600.0,12.9443,12.9642,12.8056,12.8353,215600.0
2008-09-18 13:30:00,12.97,13.27,12.93,13.25,362800.0,12.8551,13.1525,12.8155,13.1327,362800.0
2008-09-18 13:40:00,13.26,13.26,13.12,13.25,302800.0,13.1426,13.1426,13.0038,13.1327,302800.0
2008-09-18 13:50:00,13.24,13.28,13.07,13.11,202800.0,13.1227,13.1624,12.9543,12.9939,202800.0
2008-09-18 14:00:00,13.11,13.12,12.93,12.99,389600.0,12.9939,13.0038,12.8155,12.875,389600.0
2008-09-18 14:10:00,13.02,13.14,13.0,13.01,170000.0,12.9047,13.0236,12.8849,12.8948,170000.0
2008-09-18 14:20:00,13.01,13.05,12.96,13.01,249600.0,12.8948,12.9344,12.8452,12.8948,249600.0
2008-09-18 14:30:00,13.01,13.1,12.92,12.93,192800.0,12.8948,12.984,12.8056,12.8155,192800.0
2008-09-18 14:40:00,12.93,13.04,12.92,13.03,128000.0,12.8155,12.9245,12.8056,12.9146,128000.0
2008-09-18 14:50:00,13.04,13.04,12.96,13.02,206800.0,12.9245,12.9245,12.8452,12.9047,206800.0
2008-09-18 15:00:00,13.02,13.27,12.98,13.27,426400.0,12.9047,13.1525,12.8651,13.1525,426400.0
2008-09-18 15:10:00,13.26,13.6,13.23,13.46,535200.0,13.1426,13.4796,13.1128,13.3408,535200.0
2008-09-18 15:20:00,13.47,13.88,13.45,13.86,680000.0,13.3507,13.7571,13.3309,13.7373,680000.0
2008-09-18 15:30:00,13.84,13.99,13.82,13.95,544400.0,13.7174,13.8661,13.6976,13.8265,544400.0
2008-09-18 15:40:00,13.95,14.03,13.91,13.94,964400.0,13.8265,13.9058,13.7868,13.8166,964400.0
2008-09-18 15:50:00,13.94,13.99,13.74,13.81,1030400.0,13.8166,13.8661,13.6183,13.6877,1030400.0
2008-09-19 09:30:00,14.31,14.8,14.13,14.76,1420400.0,14.1833,14.6689,14.0049,14.6293,1420400.0
2008-09-19 09:40:00,14.73,15.06,14.59,14.72,1107200.0,14.5996,14.9266,14.4608,14.5896,1107200.0
2008-09-19 09:50:00,14.72,14.73,14.35,14.35,476400.0,14.5896,14.5996,14.2229,14.2229,476400.0
2008-09-19 10:00:00,14.35,14.38,14.12,14.24,654800.0,14.2229,14.2527,13.995,14.1139,654800.0
2008-09-19 10:10:00,14.22,14.24,13.75,14.21,375600.0,14.0941,14.1139,13.6282,14.0842,375600.0
2008-09-19 10:20:00,14.22,14.27,14.16,14.21,371600.0,14.0941,14.1436,14.0346,14.0842,371600.0
2008-09-19 10:30:00,14.21,14.25,14.06,14.08,518000.0,14.0842,14.1238,13.9355,13.9553,518000.0
2008-09-19 10:40:00,14.08,14.2,14.01,14.04,208400.0,13.9553,14.0742,13.8859,13.9157,208400.0
2008-09-19 10:50:00,14.05,14.15,14.04,14.13,104800.0,13.9256,14.0247,13.9157,14.0049,104800.0
2008-09-19 11:00:00,14.14,14.22,14.12,14.13,142800.0,14.0148,14.0941,13.995,14.0049,142800.0
2008-09-19 11:10:00,14.13,14.18,14.1,14.11,214000.0,14.0049,14.0544,13.9751,13.985,214000.0
2008-09-19 11:20:00,14.11,14.13,14.08,14.12,119200.0,13.985,14.0049,13.9553,13.995,119200.0
2008-09-19 11:30:00,14.12,14.15,14.11,14.13,146000.0,13.995,14.0247,13.985,14.0049,146000.0
2008-09-19 11:40:00,14.13,14.19,14.11,14.12,296400.0,14.0049,14.0643,13.985,13.995,296400.0
2008-09-19 11:50:00,14.12,14.18,14.04,14.08,220800.0,13.995,14.0544,13.9157,13.9553,220800.0
2008-09-19 12:00:00,14.09,14.13,14.06,14.12,110800.0,13.9652,14.0049,13.9355,13.995,110800.0
2008-09-19 12:10:00,14.13,14.13,14.06,14.07,113600.0,14.0049,14.0049,13.9355,13.9454,113600.0
2008-09-19 12:20:00,14.08,14.19,14.07,14.15,123200.0,13.9553,14.0643,13.9454,14.0247,123200.0
2008-09-19 12:30:00,14.16,14.23,14.1,14.15,282800.0,14.0346,14.104,13.9751,14.0247,282800.0
2008-09-19 12:40:00,14.14,14.17,14.12,14.14,126800.0,14.0148,14.0445,13.995,14.0148,126800.0
2008-09-19 12:50:00,14.13,14.15,14.1,14.12,119600.0,14.0049,14.0247,13.9751,13.995,119600.0
2008-09-19 13:00:00,14.12,14.17,14.07,14.14,152800.0,13.995,14.0445,13.9454,14.0148,152800.0
2008-09-19 13:10:00,14.14,14.17,14.08,14.15,131200.0,14.0148,14.0445,13.9553,14.0247,131200.0
2008-09-19 13:20:00,14.14,14.17,14.1,14.14,138000.0,14.0148,14.0445,13.9751,14.0148,138000.0
2008-09-19 13:30:00,14.14,14.14,14.08,14.1,99600.0,14.0148,14.0148,13.9553,13.9751,99600.0
2008-09-19 13:40:00,14.09,14.1,14.01,14.07,184000.0,13.9652,13.9751,13.8859,13.9454,184000.0
2008-09-19 13:50:00,14.07,14.09,14.0,14.05,225600.0,13.9454,13.9652,13.876,13.9256,225600.0
2008-09-19 14:00:00,14.05,14.05,13.96,13.99,236800.0,13.9256,13.9256,13.8364,13.8661,236800.0
2008-09-19 14:10:00,13.99,14.05,13.96,13.97,198800.0,13.8661,13.9256,13.8364,13.8463,198800.0
2008-09-19 14:20:00,13.96,14.02,13.96,14.01,188000.0,13.8364,13.8958,13.8364,13.8859,188000.0
2008-09-19 14:30:00,14.01,14.06,13.92,13.93,244800.0,13.8859,13.9355,13.7967,13.8066,244800.0
2008-09-19 14:40:00,13.92,14.05,13.88,14.02,436000.0,13.7967,13.9256,13.7571,13.8958,436000.0
2008-09-19 14:50:00,14.02,14.03,13.93,14.0,193200.0,13.8958,13.9058,13.8066,13.876,193200.0
2008-09-19 15:00:00,13.99,14.02,13.96,13.99,351600.0,13.8661,13.8958,13.8364,13.8661,351600.0
2008-09-19 15:10:00,13.99,13.99,13.94,13.98,222400.0,13.8661,13.8661,13.8166,13.8562,222400.0
2008-09-19 15:20:00,13.98,14.0,13.93,13.98,401600.0,13.8562,13.876,13.8066,13.8562,401600.0
2008-09-19 15:30:00,13.98,13.99,13.82,13.96,528400.0,13.8562,13.8661,13.6976,13.8364,528400.0
2008-09-19 15:40:00,13.96,14.08,13.93,13.93,710400.0,13.8364,13.9553,13.8066,13.8066,710400.0
2008-09-19 15:50:00,13.94,14.02,13.93,13.94,880400.0,13.8166,13.8958,13.8066,13.8166,880400.0
2008-09-22 09:30:00,13.94,13.94,13.75,13.76,141200.0,13.8166,13.8166,13.6282,13.6381,141200.0
2008-09-22 09:40:00,13.75,13.77,13.5,13.51,148000.0,13.6282,13.6481,13.3804,13.3904,148000.0
2008-09-22 09:50:00,13.51,13.63,13.51,13.56,139600.0,13.3904,13.5093,13.3904,13.4399,139600.0
2008-09-22 10:00:00,13.57,13.68,13.52,13.65,150000.0,13.4498,13.5589,13.4003,13.5291,150000.0
2008-09-22 10:10:00,13.65,13.72,13.62,13.63,138800.0,13.5291,13.5985,13.4994,13.5093,138800.0
2008-09-22 10:20:00,13.63,13.66,13.59,13.64,138800.0,13.5093,13.539,13.4697,13.5192,138800.0
2008-09-22 10:30:00,13.64,13.78,13.64,13.71,122800.0,13.5192,13.658,13.5192,13.5886,122800.0
2008-09-22 10:40:00,13.71,13.86,13.71,13.86,106400.0,13.5886,13.7373,13.5886,13.7373,106400.0
2008-09-22 10:50:00,13.86,13.89,13.71,13.71,104000.0,13.7373,13.767,13.5886,13.5886,104000.0
2008-09-22 11:00:00,13.72,13.72,13.63,13.7,135200.0,13.5985,13.5985,13.5093,13.5787,135200.0
2008-09-22 11:10:00,13.71,13.75,13.68,13.69,257600.0,13.5886,13.6282,13.5589,13.5688,257600.0
2008-09-22 11:20:00,13.7,13.73,13.66,13.66,152400.0,13.5787,13.6084,13.539,13.539,152400.0
2008-09-22 11:30:00,13.67,13.72,13.65,13.67,140000.0,13.5489,13.5985,13.5291,13.5489,140000.0
2008-09-22 11:40:00,13.67,13.67,13.61,13.66,89200.0,13.5489,13.5489,13.4895,13.539,89200.0
2008-09-22 11:50:00,13.66,13.74,13.66,13.7,101200.0,13.539,13.6183,13.539,13.5787,101200.0
2008-09-22 12:00:00,13.7,13.71,13.66,13.68,71200.0,13.5787,13.5886,13.539,13.5589,71200.0
2008-09-22 12:10:00,13.67,13.67,13.58,13.63,89200.0,13.5489,13.5489,13.4597,13.5093,89200.0
2008-09-22 12:20:00,13.62,13.63,13.53,13.54,158000.0,13.4994,13.5093,13.4102,13.4201,158000.0
2008-09-22 12:30:00,13.54,13.58,13.54,13.56,129600.0,13.4201,13.4597,13.4201,13.4399,129600.0
2008-09-22 12:40:00,13.56,13.58,13.5,13.51,88800.0,13.4399,13.4597,13.3804,13.3904,88800.0
2008-09-22 12:50:00,13.51,13.56,13.51,13.56,118800.0,13.3904,13.4399,13.3904,13.4399,118800.0
2008-09-22 13:00:00,13.56,13.57,13.45,13.45,243200.0,13.4399,13.4498,13.3309,13.3309,243200.0
2008-09-22 13:10:00,13.45,13.49,13.41,13.46,203600.0,13.3309,13.3705,13.2912,13.3408,203600.0
2008-09-22 13:20:00,13.46,13.49,13.44,13.47,118000.0,13.3408,13.3705,13.321,13.3507,118000.0
2008-09-22 13:30:00,13.47,13.51,13.41,13.41,174400.0,13.3507,13.3904,13.2912,13.2912,174400.0
2008-09-22 13:40:00,13.41,13.45,13.35,13.36,199200.0,13.2912,13.3309,13.2318,13.2417,199200.0
2008-09-22 13:50:00,13.35,13.4,13.31,13.34,192400.0,13.2318,13.2813,13.1921,13.2219,192400.0
2008-09-22 14:00:00,13.34,13.37,13.2,13.21,440400.0,13.2219,13.2516,13.0831,13.093,440400.0
2008-09-22 14:10:00,13.21,13.33,13.21,13.29,232400.0,13.093,13.212,13.093,13.1723,232400.0
2008-09-22 14:20:00,13.3,13.31,13.24,13.27,226400.0,13.1822,13.1921,13.1227,13.1525,226400.0
2008-09-22 14:30:00,13.27,13.34,13.24,13.29,199600.0,13.1525,13.2219,13.1227,13.1723,199600.0
2008-09-22 14:40:00,13.3,13.3,13.21,13.21,253200.0,13.1822,13.1822,13.093,13.093,253200.0
2008-09-22 14:50:00,13.21,13.22,13.14,13.21,406400.0,13.093,13.1029,13.0236,13.093,406400.0
2008-09-22 15:00:00,13.21,13.22,13.13,13.13,357200.0,13.093,13.1029,13.0137,13.0137,357200.0
2008-09-22 15:10:00,13.13,13.16,13.03,13.04,320800.0,13.0137,13.0435,12.9146,12.9245,320800.0
2008-09-22 15:20:00,13.06,13.06,12.95,13.04,484800.0,12.9443,12.9443,12.8353,12.9245,484800.0
2008-09-22 15:30:00,13.04,13.08,12.99,12.99,619600.0,12.9245,12.9642,12.875,12.875,619600.0
2008-09-22 15:40:00,12.99,13.12,12.98,13.06,607200.0,12.875,13.0038,12.8651,12.9443,607200.0
2008-09-22 15:50:00,13.06,13.11,13.06,13.09,806000.0,12.9443,12.9939,12.9443,12.9741,806000.0
2008-09-23 09:30:00,12.92,13.12,12.76,13.0,329200.0,12.8056,13.0038,12.647,12.8849,329200.0
2008-09-23 09:40:00,13.0,13.13,12.95,13.12,135200.0,12.8849,13.0137,12.8353,13.0038,135200.0
2008-09-23 09:50:00,13.11,13.28,13.1,13.19,456400.0,12.9939,13.1624,12.984,13.0732,456400.0
2008-09-23 10:00:00,13.21,13.3,13.19,13.24,195600.0,13.093,13.1822,13.0732,13.1227,195600.0
2008-09-23 10:10:00,13.24,13.39,13.23,13.25,329200.0,13.1227,13.2714,13.1128,13.1327,329200.0
2008-09-23 10:20:00,13.26,13.33,13.23,13.28,217600.0,13.1426,13.212,13.1128,13.1624,217600.0
2008-09-23 10:30:00,13.29,13.33,13.22,13.32,190800.0,13.1723,13.212,13.1029,13.202,190800.0
2008-09-23 10:40:00,13.31,13.4,13.29,13.35,388000.0,13.1921,13.2813,13.1723,13.2318,388000.0
2008-09-23 10:50:00,13.35,13.35,13.25,13.3,241600.0,13.2318,13.2318,13.1327,13.1822,241600.0
2008-09-23 11:00:00,13.29,13.32,13.23,13.29,158400.0,13.1723,13.202,13.1128,13.1723,158400.0
2008-09-23 11:10:00,13.27,13.36,13.23,13.3,151600.0,13.1525,13.2417,13.1128,13.1822,151600.0
2008-09-23 11:20:00,13.29,13.35,13.22,13.25,132800.0,13.1723,13.2318,13.1029,13.1327,132800.0
2008-09-23 11:30:00,13.26,13.31,13.23,13.25,180400.0,13.1426,13.1921,13.1128,13.1327,180400.0
2008-09-23 11:40:00,13.26,13.32,13.24,13.31,151600.0,13.1426,13.202,13.1227,13.1921,151600.0
2008-09-23 11:50:00,13.3,13.31,13.24,13.26,80800.0,13.1822,13.1921,13.1227,13.1426,80800.0
2008-09-23 12:00:00,13.24,13.29,13.22,13.24,183200.0,13.1227,13.1723,13.1029,13.1227,183200.0
2008-09-23 12:10:00,13.24,13.34,13.24,13.31,276000.0,13.1227,13.2219,13.1227,13.1921,276000.0
2008-09-23 12:20:00,13.32,13.32,13.24,13.25,125600.0,13.202,13.202,13.1227,13.1327,125600.0
2008-09-23 12:30:00,13.25,13.26,13.16,13.2,134400.0,13.1327,13.1426,13.0435,13.0831,134400.0
2008-09-23 12:40:00,13.2,13.2,13.13,13.13,104400.0,13.0831,13.0831,13.0137,13.0137,104400.0
2008-09-23 12:50:00,13.14,13.17,13.09,13.12,106000.0,13.0236,13.0534,12.9741,13.0038,106000.0
2008-09-23 13:00:00,13.13,13.13,13.03,13.06,181200.0,13.0137,13.0137,12.9146,12.9443,181200.0
2008-09-23 13:10:00,13.08,13.13,13.03,13.1,312800.0,12.9642,13.0137,12.9146,12.984,312800.0
2008-09-23 13:20:00,13.1,13.14,13.1,13.12,96800.0,12.984,13.0236,12.984,13.0038,96800.0
2008-09-23 13:30:00,13.12,13.12,13.05,13.11,75600.0,13.0038,13.0038,12.9344,12.9939,75600.0
2008-09-23 13:40:00,13.11,13.13,13.06,13.09,83600.0,12.9939,13.0137,12.9443,12.9741,83600.0
2008-09-23 13:50:00,13.09,13.11,13.05,13.08,127200.0,12.9741,12.9939,12.9344,12.9642,127200.0
2008-09-23 14:00:00,13.07,13.13,13.05,13.13,181600.0,12.9543,13.0137,12.9344,13.0137,181600.0
2008-09-23 14:10:00,13.14,13.15,13.07,13.13,136400.0,13.0236,13.0335,12.9543,13.0137,136400.0
2008-09-23 14:20:00,13.11,13.14,13.06,13.13,228400.0,12.9939,13.0236,12.9443,13.0137,228400.0
2008-09-23 14:30:00,13.13,13.17,13.11,13.14,180800.0,13.0137,13.0534,12.9939,13.0236,180800.0
2008-09-23 14:40:00,13.14,13.25,13.1,13.25,280400.0,13.0236,13.1327,12.984,13.1327,280400.0
2008-09-23 14:50:00,13.25,13.3,13.19,13.19,308800.0,13.1327,13.1822,13.0732,13.0732,308800.0
2008-09-23 15:00:00,13.19,13.31,13.17,13.3,214000.0,13.0732,13.1921,13.0534,13.1822,214000.0
2008-09-23 15:10:00,13.3,13.31,13.23,13.28,102800.0,13.1822,13.1921,13.1128,13.1624,102800.0
2008-09-23 15:20:00,13.28,13.28,13.15,13.15,337600.0,13.1624,13.1624,13.0335,13.0335,337600.0
2008-09-23 15:30:00,13.15,13.18,13.11,13.13,370800.0,13.0335,13.0633,12.9939,13.0137,370800.0
2008-09-23 15:40:00,13.13,13.16,13.02,13.06,542800.0,13.0137,13.0435,12.9047,12.9443,542800.0
2008-09-23 15:50:00,13.06,13.07,12.99,13.04,748000.0,12.9443,12.9543,12.875,12.9245,748000.0
2008-09-24 09:30:00,13.21,13.21,13.21,13.21,400.0,13.093,13.093,13.093,13.093,400.0
2008-09-24 09:40:00,13.14,13.14,12.81,12.84,404400.0,13.0236,13.0236,12.6966,12.7263,404400.0
2008-09-24 09:50:00,12.83,12.85,12.77,12.8,164800.0,12.7164,12.7362,12.6569,12.6866,164800.0
2008-09-24 10:00:00,12.8,12.85,12.76,12.85,363600.0,12.6866,12.7362,12.647,12.7362,363600.0
2008-09-24 10:10:00,12.84,12.85,12.77,12.83,488800.0,12.7263,12.7362,12.6569,12.7164,488800.0
2008-09-24 10:20:00,12.83,12.9,12.74,12.77,356400.0,12.7164,12.7858,12.6272,12.6569,356400.0
2008-09-24 10:30:00,12.75,12.83,12.75,12.76,174400.0,12.6371,12.7164,12.6371,12.647,174400.0
2008-09-24 10:40:00,12.77,12.86,12.74,12.81,266800.0,12.6569,12.7461,12.6272,12.6966,266800.0
2008-09-24 10:50:00,12.81,12.87,12.79,12.87,220400.0,12.6966,12.756,12.6767,12.756,220400.0
2008-09-24 11:00:00,12.87,12.91,12.82,12.83,101200.0,12.756,12.7957,12.7065,12.7164,101200.0
2008-09-24 11:10:00,12.83,12.9,12.8,12.82,125600.0,12.7164,12.7858,12.6866,12.7065,125600.0
2008-09-24 11:20:00,12.86,12.88,12.82,12.85,74400.0,12.7461,12.7659,12.7065,12.7362,74400.0
2008-09-24 11:30:00,12.85,12.88,12.83,12.86,122000.0,12.7362,12.7659,12.7164,12.7461,122000.0
2008-09-24 11:40:00,12.86,12.87,12.79,12.81,103200.0,12.7461,12.756,12.6767,12.6966,103200.0
2008-09-24 11:50:00,12.82,12.84,12.8,12.83,199600.0,12.7065,12.7263,12.6866,12.7164,199600.0
2008-09-24 12:00:00,12.84,12.85,12.79,12.8,146000.0,12.7263,12.7362,12.6767,12.6866,146000.0
2008-09-24 12:10:00,12.81,12.85,12.79,12.84,285600.0,12.6966,12.7362,12.6767,12.7263,285600.0
2008-09-24 12:20:00,12.85,12.85,12.75,12.76,66400.0,12.7362,12.7362,12.6371,12.647,66400.0
2008-09-24 12:30:00,12.76,12.84,12.76,12.78,105200.0,12.647,12.7263,12.647,12.6668,105200.0
2008-09-24 12:40:00,12.78,12.81,12.78,12.8,42800.0,12.6668,12.6966,12.6668,12.6866,42800.0
2008-09-24 12:50:00,12.81,12.87,12.8,12.86,158800.0,12.6966,12.756,12.6866,12.7461,158800.0
2008-09-24 13:00:00,12.86,12.88,12.83,12.88,64800.0,12.7461,12.7659,12.7164,12.7659,64800.0
2008-09-24 13:10:00,12.87,12.9,12.83,12.84,112800.0,12.756,12.7858,12.7164,12.7263,112800.0
2008-09-24 13:20:00,12.83,12.94,12.83,12.9,73200.0,12.7164,12.8254,12.7164,12.7858,73200.0
2008-09-24 13:30:00,12.9,12.92,12.87,12.87,90000.0,12.7858,12.8056,12.756,12.756,90000.0
2008-09-24 13:40:00,12.86,12.99,12.86,12.95,228400.0,12.7461,12.875,12.7461,12.8353,228400.0
2008-09-24 13:50:00,12.95,12.99,12.9,12.93,90800.0,12.8353,12.875,12.7858,12.8155,90800.0
2008-09-24 14:00:00,12.92,12.93,12.9,12.92,61200.0,12.8056,12.8155,12.7858,12.8056,61200.0
2008-09-24 14:10:00,12.92,12.92,12.85,12.87,87600.0,12.8056,12.8056,12.7362,12.756,87600.0
2008-09-24 14:20:00,12.87,12.88,12.83,12.86,120800.0,12.756,12.7659,12.7164,12.7461,120800.0
2008-09-24 14:30:00,12.86,12.92,12.85,12.88,332000.0,12.7461,12.8056,12.7362,12.7659,332000.0
2008-09-24 14:40:00,12.88,12.91,12.88,12.89,87600.0,12.7659,12.7957,12.7659,12.7758,87600.0
2008-09-24 14:50:00,12.88,12.9,12.81,12.82,125600.0,12.7659,12.7858,12.6966,12.7065,125600.0
2008-09-24 15:00:00,12.81,12.85,12.81,12.85,204400.0,12.6966,12.7362,12.6966,12.7362,204400.0
2008-09-24 15:10:00,12.85,12.86,12.81,12.83,286000.0,12.7362,12.7461,12.6966,12.7164,286000.0
2008-09-24 15:20:00,12.83,12.86,12.8,12.85,280800.0,12.7164,12.7461,12.6866,12.7362,280800.0
2008-09-24 15:30:00,12.85,12.87,12.81,12.81,245600.0,12.7362,12.756,12.6966,12.6966,245600.0
2008-09-24 15:40:00,12.81,12.81,12.65,12.71,422400.0,12.6966,12.6966,12.538,12.5974,422400.0
2008-09-24 15:50:00,12.71,12.76,12.7,12.75,537200.0,12.5974,12.647,12.5875,12.6371,537200.0
2008-09-25 09:30:00,12.79,12.87,12.65,12.81,193600.0,12.6767,12.756,12.538,12.6966,193600.0
2008-09-25 09:40:00,12.79,12.92,12.78,12.88,711200.0,12.6767,12.8056,12.6668,12.7659,711200.0
2008-09-25 09:50:00,12.88,13.1,12.88,13.03,672800.0,12.7659,12.984,12.7659,12.9146,672800.0
2008-09-25 10:00:00,13.03,13.2,13.0,13.14,540800.0,12.9146,13.0831,12.8849,13.0236,540800.0
2008-09-25 10:10:00,13.13,13.36,13.13,13.34,368000.0,13.0137,13.2417,13.0137,13.2219,368000.0
2008-09-25 10:20:00,13.35,13.41,13.26,13.3,393200.0,13.2318,13.2912,13.1426,13.1822,393200.0
2008-09-25 10:30:00,13.3,13.34,13.18,13.22,308000.0,13.1822,13.2219,13.0633,13.1029,308000.0
2008-09-25 10:40:00,13.22,13.28,13.18,13.22,93600.0,13.1029,13.1624,13.0633,13.1029,93600.0
2008-09-25 10:50:00,13.23,13.25,13.13,13.14,175200.0,13.1128,13.1327,13.0137,13.0236,175200.0
2008-09-25 11:00:00,13.16,13.2,13.11,13.11,124400.0,13.0435,13.0831,12.9939,12.9939,124400.0
2008-09-25 11:10:00,13.11,13.22,13.11,13.22,99200.0,12.9939,13.1029,12.9939,13.1029,99200.0
2008-09-25 11:20:00,13.23,13.27,13.18,13.23,101600.0,13.1128,13.1525,13.0633,13.1128,101600.0
2008-09-25 11:30:00,13.24,13.28,13.2,13.22,123600.0,13.1227,13.1624,13.0831,13.1029,123600.0
2008-09-25 11:40:00,13.23,13.25,13.15,13.17,96400.0,13.1128,13.1327,13.0335,13.0534,96400.0
2008-09-25 11:50:00,13.16,13.18,13.13,13.15,126400.0,13.0435,13.0633,13.0137,13.0335,126400.0
2008-09-25 12:00:00,13.13,13.15,13.13,13.15,40400.0,13.0137,13.0335,13.0137,13.0335,40400.0
2008-09-25 12:10:00,13.15,13.24,13.13,13.19,146400.0,13.0335,13.1227,13.0137,13.0732,146400.0
2008-09-25 12:20:00,13.19,13.23,13.17,13.23,86000.0,13.0732,13.1128,13.0534,13.1128,86000.0
2008-09-25 12:30:00,13.23,13.25,13.22,13.23,84800.0,13.1128,13.1327,13.1029,13.1128,84800.0
2008-09-25 12:40:00,13.24,13.27,13.22,13.24,64400.0,13.1227,13.1525,13.1029,13.1227,64400.0
2008-09-25 12:50:00,13.23,13.27,13.2,13.24,68000.0,13.1128,13.1525,13.0831,13.1227,68000.0
2008-09-25 13:00:00,13.23,13.29,13.22,13.25,109600.0,13.1128,13.1723,13.1029,13.1327,109600.0
2008-09-25 13:10:00,13.25,13.25,13.19,13.22,99200.0,13.1327,13.1327,13.0732,13.1029,99200.0
2008-09-25 13:20:00,13.22,13.27,13.22,13.26,82000.0,13.1029,13.1525,13.1029,13.1426,82000.0
2008-09-25 13:30:00,13.26,13.31,13.24,13.28,112000.0,13.1426,13.1921,13.1227,13.1624,112000.0
2008-09-25 13:40:00,13.28,13.3,13.25,13.29,140000.0,13.1624,13.1822,13.1327,13.1723,140000.0
2008-09-25 13:50:00,13.29,13.29,13.19,13.24,78000.0,13.1723,13.1723,13.0732,13.1227,78000.0
2008-09-25 14:00:00,13.23,13.25,13.17,13.18,154400.0,13.1128,13.1327,13.0534,13.0633,154400.0
2008-09-25 14:10:00,13.18,13.18,13.04,13.08,130400.0,13.0633,13.0633,12.9245,12.9642,130400.0
2008-09-25 14:20:00,13.08,13.13,13.05,13.12,87600.0,12.9642,13.0137,12.9344,13.0038,87600.0
2008-09-25 14:30:00,13.11,13.12,13.03,13.05,190800.0,12.9939,13.0038,12.9146,12.9344,190800.0
2008-09-25 14:40:00,13.06,13.06,12.96,12.98,195200.0,12.9443,12.9443,12.8452,12.8651,195200.0
2008-09-25 14:50:00,12.98,13.03,12.96,13.03,81600.0,12.8651,12.9146,12.8452,12.9146,81600.0
2008-09-25 15:00:00,13.03,13.03,13.0,13.03,145200.0,12.9146,12.9146,12.8849,12.9146,145200.0
2008-09-25 15:10:00,13.03,13.04,12.97,13.01,119200.0,12.9146,12.9245,12.8551,12.8948,119200.0
2008-09-25 15:20:00,13.02,13.1,12.99,13.05,252400.0,12.9047,12.984,12.875,12.9344,252400.0
2008-09-25 15:30:00,13.05,13.06,13.01,13.03,146800.0,12.9344,12.9443,12.8948,12.9146,146800.0
2008-09-25 15:40:00,13.04,13.06,12.94,12.99,428000.0,12.9245,12.9443,12.8254,12.875,428000.0
2008-09-25 15:50:00,12.99,13.03,12.92,13.03,382400.0,12.875,12.9146,12.8056,12.9146,382400.0
2008-09-26 09:30:00,12.61,12.67,12.5,12.55,393200.0,12.4983,12.5578,12.3893,12.4389,393200.0
2008-09-26 09:40:00,12.55,12.68,12.51,12.66,230800.0,12.4389,12.5677,12.3992,12.5479,230800.0
2008-09-26 09:50:00,12.66,12.66,12.54,12.63,219600.0,12.5479,12.5479,12.4289,12.5182,219600.0
2008-09-26 10:00:00,12.63,12.74,12.54,12.59,646400.0,12.5182,12.6272,12.4289,12.4785,646400.0
2008-09-26 10:10:00,12.6,12.78,12.57,12.65,464800.0,12.4884,12.6668,12.4587,12.538,464800.0
2008-09-26 10:20:00,12.65,12.77,12.65,12.7,182800.0,12.538,12.6569,12.538,12.5875,182800.0
2008-09-26 10:30:00,12.7,12.75,12.69,12.72,100000.0,12.5875,12.6371,12.5776,12.6074,100000.0
2008-09-26 10:40:00,12.73,12.75,12.69,12.72,242400.0,12.6173,12.6371,12.5776,12.6074,242400.0
2008-09-26 10:50:00,12.72,12.84,12.71,12.76,113600.0,12.6074,12.7263,12.5974,12.647,113600.0
2008-09-26 11:00:00,12.76,12.77,12.69,12.71,159200.0,12.647,12.6569,12.5776,12.5974,159200.0
2008-09-26 11:10:00,12.71,12.72,12.63,12.63,153600.0,12.5974,12.6074,12.5182,12.5182,153600.0
2008-09-26 11:20:00,12.63,12.67,12.6,12.66,226400.0,12.5182,12.5578,12.4884,12.5479,226400.0
2008-09-26 11:30:00,12.65,12.67,12.57,12.59,150000.0,12.538,12.5578,12.4587,12.4785,150000.0
2008-09-26 11:40:00,12.59,12.63,12.56,12.6,126400.0,12.4785,12.5182,12.4488,12.4884,126400.0
2008-09-26 11:50:00,12.6,12.63,12.58,12.58,123600.0,12.4884,12.5182,12.4686,12.4686,123600.0
2008-09-26 12:00:00,12.57,12.61,12.53,12.6,119600.0,12.4587,12.4983,12.419,12.4884,119600.0
2008-09-26 12:10:00,12.6,12.61,12.58,12.58,115200.0,12.4884,12.4983,12.4686,12.4686,115200.0
2008-09-26 12:20:00,12.58,12.6,12.56,12.56,128800.0,12.4686,12.4884,12.4488,12.4488,128800.0
2008-09-26 12:30:00,12.56,12.58,12.53,12.54,113200.0,12.4488,12.4686,12.419,12.4289,113200.0
2008-09-26 12:40:00,12.54,12.55,12.47,12.52,485600.0,12.4289,12.4389,12.3596,12.4091,485600.0
2008-09-26 12:50:00,12.51,12.63,12.51,12.59,124800.0,12.3992,12.5182,12.3992,12.4785,124800.0
2008-09-26 13:00:00,12.59,12.63,12.58,12.63,99600.0,12.4785,12.5182,12.4686,12.5182,99600.0
2008-09-26 13:10:00,12.63,12.69,12.62,12.62,237200.0,12.5182,12.5776,12.5082,12.5082,237200.0
2008-09-26 13:20:00,12.63,12.71,12.6,12.69,176000.0,12.5182,12.5974,12.4884,12.5776,176000.0
2008-09-26 13:30:00,12.68,12.71,12.66,12.7,188000.0,12.5677,12.5974,12.5479,12.5875,188000.0
2008-09-26 13:40:00,12.7,12.72,12.63,12.65,262400.0,12.5875,12.6074,12.5182,12.538,262400.0
2008-09-26 13:50:00,12.65,12.7,12.64,12.69,229200.0,12.538,12.5875,12.5281,12.5776,229200.0
2008-09-26 14:00:00,12.69,12.7,12.66,12.66,134000.0,12.5776,12.5875,12.5479,12.5479,134000.0
2008-09-26 14:10:00,12.67,12.69,12.66,12.68,34800.0,12.5578,12.5776,12.5479,12.5677,34800.0
2008-09-26 14:20:00,12.67,12.68,12.63,12.63,79600.0,12.5578,12.5677,12.5182,12.5182,79600.0
2008-09-26 14:30:00,12.63,12.64,12.63,12.63,99200.0,12.5182,12.5281,12.5182,12.5182,99200.0
2008-09-26 14:40:00,12.63,12.67,12.59,12.61,205200.0,12.5182,12.5578,12.4785,12.4983,205200.0
2008-09-26 14:50:00,12.62,12.63,12.6,12.6,219600.0,12.5082,12.5182,12.4884,12.4884,219600.0
2008-09-26 15:00:00,12.6,12.61,12.54,12.55,393600.0,12.4884,12.4983,12.4289,12.4389,393600.0
2008-09-26 15:10:00,12.55,12.58,12.55,12.56,139200.0,12.4389,12.4686,12.4389,12.4488,139200.0
2008-09-26 15:20:00,12.56,12.67,12.56,12.62,184400.0,12.4488,12.5578,12.4488,12.5082,184400.0
2008-09-26 15:30:00,12.62,12.66,12.59,12.66,217200.0,12.5082,12.5479,12.4785,12.5479,217200.0
2008-09-26 15:40:00,12.65,12.69,12.63,12.64,412400.0,12.538,12.5776,12.5182,12.5281,412400.0
2008-09-26 15:50:00,12.63,12.67,12.61,12.63,777200.0,12.5182,12.5578,12.4983,12.5182,777200.0
2008-09-29 09:30:00,12.47,12.47,12.15,12.18,318000.0,12.3596,12.3596,12.0424,12.0721,318000.0
2008-09-29 09:40:00,12.18,12.19,11.99,11.99,395600.0,12.0721,12.082,11.8838,11.8838,395600.0
2008-09-29 09:50:00,11.99,12.01,11.89,11.93,320800.0,11.8838,11.9036,11.7847,11.8244,320800.0
2008-09-29 10:00:00,11.95,11.95,11.74,11.77,608000.0,11.8442,11.8442,11.636,11.6658,608000.0
2008-09-29 10:10:00,11.77,11.8,11.56,11.75,498400.0,11.6658,11.6955,11.4576,11.6459,498400.0
2008-09-29 10:20:00,11.75,11.77,11.66,11.75,370000.0,11.6459,11.6658,11.5567,11.6459,370000.0
2008-09-29 10:30:00,11.75,11.78,11.71,11.72,214400.0,11.6459,11.6757,11.6063,11.6162,214400.0
2008-09-29 10:40:00,11.72,11.83,11.7,11.79,438400.0,11.6162,11.7252,11.5964,11.6856,438400.0
2008-09-29 10:50:00,11.81,11.85,11.74,11.74,418400.0,11.7054,11.7451,11.636,11.636,418400.0
2008-09-29 11:00:00,11.74,11.76,11.71,11.72,252400.0,11.636,11.6559,11.6063,11.6162,252400.0
2008-09-29 11:10:00,11.71,11.71,11.62,11.68,402400.0,11.6063,11.6063,11.5171,11.5766,402400.0
2008-09-29 11:20:00,11.67,11.7,11.58,11.58,585200.0,11.5667,11.5964,11.4775,11.4775,585200.0
2008-09-29 11:30:00,11.59,11.61,11.54,11.55,266800.0,11.4874,11.5072,11.4378,11.4477,266800.0
2008-09-29 11:40:00,11.55,11.58,11.54,11.56,435200.0,11.4477,11.4775,11.4378,11.4576,435200.0
2008-09-29 11:50:00,11.56,11.66,11.55,11.65,247200.0,11.4576,11.5567,11.4477,11.5468,247200.0
2008-09-29 12:00:00,11.65,11.65,11.55,11.58,138800.0,11.5468,11.5468,11.4477,11.4775,138800.0
2008-09-29 12:10:00,11.58,11.61,11.51,11.55,273200.0,11.4775,11.5072,11.4081,11.4477,273200.0
2008-09-29 12:20:00,11.55,11.62,11.55,11.62,232400.0,11.4477,11.5171,11.4477,11.5171,232400.0
2008-09-29 12:30:00,11.62,11.71,11.56,11.63,453600.0,11.5171,11.6063,11.4576,11.527,453600.0
2008-09-29 12:40:00,11.65,11.79,11.65,11.77,260000.0,11.5468,11.6856,11.5468,11.6658,260000.0
2008-09-29 12:50:00,11.77,11.79,11.73,11.75,197600.0,11.6658,11.6856,11.6261,11.6459,197600.0
2008-09-29 13:00:00,11.75,11.81,11.74,11.8,275600.0,11.6459,11.7054,11.636,11.6955,275600.0
2008-09-29 13:10:00,11.79,11.8,11.68,11.68,169600.0,11.6856,11.6955,11.5766,11.5766,169600.0
2008-09-29 13:20:00,11.68,11.87,11.66,11.85,186400.0,11.5766,11.7649,11.5567,11.7451,186400.0
2008-09-29 13:30:00,11.85,11.89,11.83,11.85,445200.0,11.7451,11.7847,11.7252,11.7451,445200.0
2008-09-29 13:40:00,11.85,11.86,11.45,11.58,753600.0,11.7451,11.755,11.3486,11.4775,753600.0
2008-09-29 13:50:00,11.57,11.61,11.29,11.3,736400.0,11.4675,11.5072,11.19,11.1999,736400.0
2008-09-29 14:00:00,11.3,11.52,11.25,11.29,490400.0,11.1999,11.418,11.1504,11.19,490400.0
2008-09-29 14:10:00,11.31,11.35,11.22,11.35,208000.0,11.2098,11.2495,11.1206,11.2495,208000.0
2008-09-29 14:20:00,11.36,11.47,11.34,11.44,391200.0,11.2594,11.3684,11.2396,11.3387,391200.0
2008-09-29 14:30:00,11.46,11.46,11.29,11.35,243200.0,11.3585,11.3585,11.19,11.2495,243200.0
2008-09-29 14:40:00,11.35,11.45,11.33,11.35,151200.0,11.2495,11.3486,11.2297,11.2495,151200.0
2008-09-29 14:50:00,11.35,11.38,11.21,11.21,196800.0,11.2495,11.2792,11.1107,11.1107,196800.0
2008-09-29 15:00:00,11.2,11.25,11.18,11.18,217200.0,11.1008,11.1504,11.081,11.081,217200.0
2008-09-29 15:10:00,11.18,11.34,11.15,11.16,467200.0,11.081,11.2396,11.0513,11.0612,467200.0
2008-09-29 15:20:00,11.16,11.17,11.05,11.08,304000.0,11.0612,11.0711,10.9521,10.9819,304000.0
2008-09-29 15:30:00,11.08,11.08,11.04,11.08,300800.0,10.9819,10.9819,10.9422,10.9819,300800.0
2008-09-29 15:40:00,11.11,11.39,11.1,11.35,619600.0,11.0116,11.2891,11.0017,11.2495,619600.0
2008-09-29 15:50:00,11.35,11.35,11.2,11.2,603600.0,11.2495,11.2495,11.1008,11.1008,603600.0
2008-09-30 09:30:00,11.52,11.59,11.26,11.41,270800.0,11.418,11.4874,11.1603,11.309,270800.0
2008-09-30 09:40:00,11.38,11.41,11.06,11.09,253200.0,11.2792,11.309,10.9621,10.9918,253200.0
2008-09-30 09:50:00,11.09,11.2,11.03,11.16,296800.0,10.9918,11.1008,10.9323,11.0612,296800.0
2008-09-30 10:00:00,11.18,11.22,11.12,11.18,399600.0,11.081,11.1206,11.0215,11.081,399600.0
2008-09-30 10:10:00,11.18,11.27,11.17,11.26,340400.0,11.081,11.1702,11.0711,11.1603,340400.0
2008-09-30 10:20:00,11.26,11.4,11.26,11.39,372800.0,11.1603,11.299,11.1603,11.2891,372800.0
2008-09-30 10:30:00,11.38,11.48,11.38,11.48,405200.0,11.2792,11.3783,11.2792,11.3783,405200.0
2008-09-30 10:40:00,11.48,11.71,11.48,11.69,376400.0,11.3783,11.6063,11.3783,11.5865,376400.0
2008-09-30 10:50:00,11.7,11.7,11.6,11.63,249200.0,11.5964,11.5964,11.4973,11.527,249200.0
2008-09-30 11:00:00,11.63,11.72,11.6,11.72,438800.0,11.527,11.6162,11.4973,11.6162,438800.0
2008-09-30 11:10:00,11.72,11.72,11.62,11.63,162800.0,11.6162,11.6162,11.5171,11.527,162800.0
2008-09-30 11:20:00,11.63,11.68,11.6,11.67,127200.0,11.527,11.5766,11.4973,11.5667,127200.0
2008-09-30 11:30:00,11.68,11.75,11.67,11.71,127600.0,11.5766,11.6459,11.5667,11.6063,127600.0
2008-09-30 11:40:00,11.71,11.74,11.66,11.74,154400.0,11.6063,11.636,11.5567,11.636,154400.0
2008-09-30 11:50:00,11.74,11.82,11.73,11.81,372800.0,11.636,11.7153,11.6261,11.7054,372800.0
2008-09-30 12:00:00,11.81,11.81,11.74,11.74,296400.0,11.7054,11.7054,11.636,11.636,296400.0
2008-09-30 12:10:00,11.74,11.74,11.63,11.69,135600.0,11.636,11.636,11.527,11.5865,135600.0
2008-09-30 12:20:00,11.7,11.71,11.59,11.65,182400.0,11.5964,11.6063,11.4874,11.5468,182400.0
2008-09-30 12:30:00,11.65,11.72,11.63,11.72,118800.0,11.5468,11.6162,11.527,11.6162,118800.0
2008-09-30 12:40:00,11.72,11.73,11.69,11.73,99200.0,11.6162,11.6261,11.5865,11.6261,99200.0
2008-09-30 12:50:00,11.72,11.73,11.66,11.69,158400.0,11.6162,11.6261,11.5567,11.5865,158400.0
2008-09-30 13:00:00,11.69,11.7,11.66,11.7,102000.0,11.5865,11.5964,11.5567,11.5964,102000.0
2008-09-30 13:10:00,11.69,11.8,11.66,11.8,494800.0,11.5865,11.6955,11.5567,11.6955,494800.0
2008-09-30 13:20:00,11.79,11.88,11.77,11.85,154800.0,11.6856,11.7748,11.6658,11.7451,154800.0
2008-09-30 13:30:00,11.85,11.86,11.74,11.74,480000.0,11.7451,11.755,11.636,11.636,480000.0
2008-09-30 13:40:00,11.74,11.77,11.71,11.71,336400.0,11.636,11.6658,11.6063,11.6063,336400.0
2008-09-30 13:50:00,11.72,11.72,11.67,11.7,199200.0,11.6162,11.6162,11.5667,11.5964,199200.0
2008-09-30 14:00:00,11.7,11.74,11.66,11.74,206000.0,11.5964,11.636,11.5567,11.636,206000.0
2008-09-30 14:10:00,11.74,11.8,11.73,11.79,216400.0,11.636,11.6955,11.6261,11.6856,216400.0
2008-09-30 14:20:00,11.79,11.87,11.78,11.87,192400.0,11.6856,11.7649,11.6757,11.7649,192400.0
2008-09-30 14:30:00,11.87,11.88,11.84,11.84,198800.0,11.7649,11.7748,11.7351,11.7351,198800.0
2008-09-30 14:40:00,11.84,11.85,11.79,11.82,254400.0,11.7351,11.7451,11.6856,11.7153,254400.0
2008-09-30 14:50:00,11.82,11.88,11.81,11.85,193600.0,11.7153,11.7748,11.7054,11.7451,193600.0
2008-09-30 15:00:00,11.85,11.9,11.84,11.85,335600.0,11.7451,11.7946,11.7351,11.7451,335600.0
2008-09-30 15:10:00,11.85,11.86,11.81,11.86,388400.0,11.7451,11.755,11.7054,11.755,388400.0
2008-09-30 15:20:00,11.85,12.0,11.85,11.97,525600.0,11.7451,11.8937,11.7451,11.864,525600.0
2008-09-30 15:30:00,11.97,12.01,11.93,11.94,391600.0,11.864,11.9036,11.8244,11.8343,391600.0
2008-09-30 15:40:00,11.94,12.06,11.94,12.06,565600.0,11.8343,11.9532,11.8343,11.9532,565600.0
2008-09-30 15:50:00,12.06,12.1,11.99,12.08,677200.0,11.9532,11.9928,11.8838,11.973,677200.0
2008-10-01 09:30:00,11.94,12.13,11.84,11.85,184000.0,11.8343,12.0226,11.7351,11.7451,184000.0
2008-10-01 09:40:00,11.85,11.94,11.84,11.93,121600.0,11.7451,11.8343,11.7351,11.8244,121600.0
2008-10-01 09:50:00,11.94,12.0,11.89,11.97,203200.0,11.8343,11.8937,11.7847,11.864,203200.0
2008-10-01 10:00:00,11.97,11.97,11.82,11.89,465200.0,11.864,11.864,11.7153,11.7847,465200.0
2008-10-01 10:10:00,11.88,11.93,11.8,11.87,194400.0,11.7748,11.8244,11.6955,11.7649,194400.0
2008-10-01 10:20:00,11.87,11.88,11.81,11.82,188800.0,11.7649,11.7748,11.7054,11.7153,188800.0
2008-10-01 10:30:00,11.81,11.82,11.71,11.76,270000.0,11.7054,11.7153,11.6063,11.6559,270000.0
2008-10-01 10:40:00,11.75,11.77,11.71,11.73,124800.0,11.6459,11.6658,11.6063,11.6261,124800.0
2008-10-01 10:50:00,11.72,11.79,11.69,11.78,181200.0,11.6162,11.6856,11.5865,11.6757,181200.0
2008-10-01 11:00:00,11.78,11.8,11.65,11.65,109200.0,11.6757,11.6955,11.5468,11.5468,109200.0
2008-10-01 11:10:00,11.65,11.72,11.62,11.69,123600.0,11.5468,11.6162,11.5171,11.5865,123600.0
2008-10-01 11:20:00,11.69,11.73,11.68,11.7,105200.0,11.5865,11.6261,11.5766,11.5964,105200.0
2008-10-01 11:30:00,11.7,11.73,11.68,11.73,163600.0,11.5964,11.6261,11.5766,11.6261,163600.0
2008-10-01 11:40:00,11.74,11.75,11.69,11.72,130000.0,11.636,11.6459,11.5865,11.6162,130000.0
2008-10-01 11:50:00,11.72,11.78,11.71,11.78,116400.0,11.6162,11.6757,11.6063,11.6757,116400.0
2008-10-01 12:00:00,11.78,11.78,11.71,11.71,116000.0,11.6757,11.6757,11.6063,11.6063,116000.0
2008-10-01 12:10:00,11.7,11.8,11.68,11.77,170400.0,11.5964,11.6955,11.5766,11.6658,170400.0
2008-10-01 12:20:00,11.77,11.78,11.76,11.76,132400.0,11.6658,11.6757,11.6559,11.6559,132400.0
2008-10-01 12:30:00,11.76,11.82,11.72,11.82,210400.0,11.6559,11.7153,11.6162,11.7153,210400.0
2008-10-01 12:40:00,11.82,11.87,11.81,11.86,229200.0,11.7153,11.7649,11.7054,11.755,229200.0
2008-10-01 12:50:00,11.86,11.91,11.81,11.81,165600.0,11.755,11.8045,11.7054,11.7054,165600.0
2008-10-01 13:00:00,11.81,11.83,11.78,11.79,101600.0,11.7054,11.7252,11.6757,11.6856,101600.0
2008-10-01 13:10:00,11.79,11.8,11.76,11.78,113200.0,11.6856,11.6955,11.6559,11.6757,113200.0
2008-10-01 13:20:00,11.78,11.78,11.72,11.73,83200.0,11.6757,11.6757,11.6162,11.6261,83200.0
2008-10-01 13:30:00,11.73,11.73,11.68,11.71,254400.0,11.6261,11.6261,11.5766,11.6063,254400.0
2008-10-01 13:40:00,11.71,11.83,11.68,11.72,258000.0,11.6063,11.7252,11.5766,11.6162,258000.0
2008-10-01 13:50:00,11.72,11.8,11.71,11.74,143600.0,11.6162,11.6955,11.6063,11.636,143600.0
2008-10-01 14:00:00,11.74,11.74,11.69,11.7,264800.0,11.636,11.636,11.5865,11.5964,264800.0
2008-10-01 14:10:00,11.71,11.77,11.69,11.73,151600.0,11.6063,11.6658,11.5865,11.6261,151600.0
2008-10-01 14:20:00,11.72,11.77,11.68,11.72,119600.0,11.6162,11.6658,11.5766,11.6162,119600.0
2008-10-01 14:30:00,11.71,11.72,11.67,11.68,104400.0,11.6063,11.6162,11.5667,11.5766,104400.0
2008-10-01 14:40:00,11.69,11.7,11.65,11.68,145600.0,11.5865,11.5964,11.5468,11.5766,145600.0
2008-10-01 14:50:00,11.68,11.76,11.64,11.66,168800.0,11.5766,11.6559,11.5369,11.5567,168800.0
2008-10-01 15:00:00,11.66,11.66,11.59,11.62,151600.0,11.5567,11.5567,11.4874,11.5171,151600.0
2008-10-01 15:10:00,11.62,11.69,11.55,11.6,147200.0,11.5171,11.5865,11.4477,11.4973,147200.0
2008-10-01 15:20:00,11.6,11.62,11.57,11.62,137600.0,11.4973,11.5171,11.4675,11.5171,137600.0
2008-10-01 15:30:00,11.62,11.65,11.58,11.59,228800.0,11.5171,11.5468,11.4775,11.4874,228800.0
2008-10-01 15:40:00,11.59,11.62,11.56,11.58,274000.0,11.4874,11.5171,11.4576,11.4775,274000.0
2008-10-01 15:50:00,11.58,11.6,11.5,11.58,565200.0,11.4775,11.4973,11.3982,11.4775,565200.0
2008-10-02 09:30:00,11.49,11.49,11.25,11.31,138400.0,11.3882,11.3882,11.1504,11.2098,138400.0
2008-10-02 09:40:00,11.31,11.33,11.21,11.3,132800.0,11.2098,11.2297,11.1107,11.1999,132800.0
2008-10-02 09:50:00,11.31,11.33,11.17,11.21,231200.0,11.2098,11.2297,11.0711,11.1107,231200.0
2008-10-02 10:00:00,11.2,11.23,11.15,11.18,204800.0,11.1008,11.1306,11.0513,11.081,204800.0
2008-10-02 10:10:00,11.19,11.34,11.19,11.28,282400.0,11.0909,11.2396,11.0909,11.1801,282400.0
2008-10-02 10:20:00,11.27,11.27,11.15,11.19,264800.0,11.1702,11.1702,11.0513,11.0909,264800.0
2008-10-02 10:30:00,11.2,11.24,11.14,11.22,296800.0,11.1008,11.1405,11.0413,11.1206,296800.0
2008-10-02 10:40:00,11.22,11.23,11.2,11.2,127200.0,11.1206,11.1306,11.1008,11.1008,127200.0
2008-10-02 10:50:00,11.2,11.22,11.18,11.21,116400.0,11.1008,11.1206,11.081,11.1107,116400.0
2008-10-02 11:00:00,11.21,11.26,11.17,11.17,140000.0,11.1107,11.1603,11.0711,11.0711,140000.0
2008-10-02 11:10:00,11.18,11.21,11.17,11.2,168400.0,11.081,11.1107,11.0711,11.1008,168400.0
2008-10-02 11:20:00,11.21,11.26,11.2,11.25,78400.0,11.1107,11.1603,11.1008,11.1504,78400.0
2008-10-02 11:30:00,11.25,11.25,11.19,11.19,120000.0,11.1504,11.1504,11.0909,11.0909,120000.0
2008-10-02 11:40:00,11.19,11.19,11.16,11.16,109600.0,11.0909,11.0909,11.0612,11.0612,109600.0
2008-10-02 11:50:00,11.16,11.17,11.12,11.12,130800.0,11.0612,11.0711,11.0215,11.0215,130800.0
2008-10-02 12:00:00,11.11,11.17,11.1,11.15,177600.0,11.0116,11.0711,11.0017,11.0513,177600.0
2008-10-02 12:10:00,11.16,11.24,11.16,11.22,152000.0,11.0612,11.1405,11.0612,11.1206,152000.0
2008-10-02 12:20:00,11.22,11.26,11.21,11.25,171600.0,11.1206,11.1603,11.1107,11.1504,171600.0
2008-10-02 12:30:00,11.25,11.26,11.24,11.25,125600.0,11.1504,11.1603,11.1405,11.1504,125600.0
2008-10-02 12:40:00,11.24,11.26,11.23,11.25,238000.0,11.1405,11.1603,11.1306,11.1504,238000.0
2008-10-02 12:50:00,11.25,11.3,11.25,11.26,88800.0,11.1504,11.1999,11.1504,11.1603,88800.0
2008-10-02 13:00:00,11.26,11.26,11.24,11.25,168800.0,11.1603,11.1603,11.1405,11.1504,168800.0
2008-10-02 13:10:00,11.25,11.26,11.21,11.25,252400.0,11.1504,11.1603,11.1107,11.1504,252400.0
2008-10-02 13:20:00,11.25,11.28,11.24,11.26,123200.0,11.1504,11.1801,11.1405,11.1603,123200.0
2008-10-02 13:30:00,11.26,11.28,11.23,11.23,134400.0,11.1603,11.1801,11.1306,11.1306,134400.0
2008-10-02 13:40:00,11.22,11.34,11.21,11.28,169600.0,11.1206,11.2396,11.1107,11.1801,169600.0
2008-10-02 13:50:00,11.28,11.3,11.24,11.3,130400.0,11.1801,11.1999,11.1405,11.1999,130400.0
2008-10-02 14:00:00,11.3,11.33,11.24,11.26,123200.0,11.1999,11.2297,11.1405,11.1603,123200.0
2008-10-02 14:10:00,11.25,11.28,11.24,11.25,195600.0,11.1504,11.1801,11.1405,11.1504,195600.0
2008-10-02 14:20:00,11.25,11.25,11.15,11.21,316800.0,11.1504,11.1504,11.0513,11.1107,316800.0
2008-10-02 14:30:00,11.21,11.25,11.2,11.22,415200.0,11.1107,11.1504,11.1008,11.1206,415200.0
2008-10-02 14:40:00,11.22,11.26,11.18,11.21,213200.0,11.1206,11.1603,11.081,11.1107,213200.0
2008-10-02 14:50:00,11.21,11.24,11.13,11.22,139600.0,11.1107,11.1405,11.0314,11.1206,139600.0
2008-10-02 15:00:00,11.22,11.22,11.17,11.18,129600.0,11.1206,11.1206,11.0711,11.081,129600.0
2008-10-02 15:10:00,11.19,11.23,11.17,11.17,168400.0,11.0909,11.1306,11.0711,11.0711,168400.0
2008-10-02 15:20:00,11.17,11.18,11.11,11.13,180000.0,11.0711,11.081,11.0116,11.0314,180000.0
2008-10-02 15:30:00,11.14,11.22,11.1,11.1,264400.0,11.0413,11.1206,11.0017,11.0017,264400.0
2008-10-02 15:40:00,11.1,11.14,11.05,11.06,281600.0,11.0017,11.0413,10.9521,10.9621,281600.0
2008-10-02 15:50:00,11.06,11.12,11.03,11.07,382800.0,10.9621,11.0215,10.9323,10.972,382800.0
2008-10-03 09:30:00,10.24,11.03,10.19,10.91,1400800.0,10.1493,10.9323,10.0998,10.8134,1400800.0
2008-10-03 09:40:00,10.94,10.96,10.75,10.86,738400.0,10.8431,10.8629,10.6548,10.7638,738400.0
2008-10-03 09:50:00,10.87,10.9,10.79,10.88,448000.0,10.7737,10.8035,10.6944,10.7836,448000.0
2008-10-03 10:00:00,10.89,10.9,10.83,10.88,335600.0,10.7936,10.8035,10.7341,10.7836,335600.0
2008-10-03 10:10:00,10.88,11.02,10.88,11.0,369600.0,10.7836,10.9224,10.7836,10.9026,369600.0
2008-10-03 10:20:00,11.01,11.1,10.95,11.09,755200.0,10.9125,11.0017,10.853,10.9918,755200.0
2008-10-03 10:30:00,11.09,11.21,11.08,11.12,400400.0,10.9918,11.1107,10.9819,11.0215,400400.0
2008-10-03 10:40:00,11.13,11.29,11.13,11.21,337200.0,11.0314,11.19,11.0314,11.1107,337200.0
2008-10-03 10:50:00,11.21,11.48,11.15,11.47,475600.0,11.1107,11.3783,11.0513,11.3684,475600.0
2008-10-03 11:00:00,11.47,11.47,11.35,11.42,386400.0,11.3684,11.3684,11.2495,11.3189,386400.0
2008-10-03 11:10:00,11.42,11.45,11.31,11.31,314400.0,11.3189,11.3486,11.2098,11.2098,314400.0
2008-10-03 11:20:00,11.31,11.36,11.26,11.27,259600.0,11.2098,11.2594,11.1603,11.1702,259600.0
2008-10-03 11:30:00,11.27,11.35,11.26,11.3,184400.0,11.1702,11.2495,11.1603,11.1999,184400.0
2008-10-03 11:40:00,11.3,11.32,11.2,11.21,194000.0,11.1999,11.2198,11.1008,11.1107,194000.0
2008-10-03 11:50:00,11.22,11.33,11.15,11.33,199200.0,11.1206,11.2297,11.0513,11.2297,199200.0
2008-10-03 12:00:00,11.32,11.34,11.19,11.19,331200.0,11.2198,11.2396,11.0909,11.0909,331200.0
2008-10-03 12:10:00,11.19,11.21,11.08,11.1,388400.0,11.0909,11.1107,10.9819,11.0017,388400.0
2008-10-03 12:20:00,11.09,11.11,11.05,11.1,217600.0,10.9918,11.0116,10.9521,11.0017,217600.0
2008-10-03 12:30:00,11.14,11.15,11.03,11.04,204400.0,11.0413,11.0513,10.9323,10.9422,204400.0
2008-10-03 12:40:00,11.05,11.06,10.99,11.03,187600.0,10.9521,10.9621,10.8927,10.9323,187600.0
2008-10-03 12:50:00,11.03,11.07,10.98,11.03,552400.0,10.9323,10.972,10.8828,10.9323,552400.0
2008-10-03 13:00:00,11.03,11.08,10.95,11.05,345200.0,10.9323,10.9819,10.853,10.9521,345200.0
2008-10-03 13:10:00,11.05,11.05,10.95,11.03,209200.0,10.9521,10.9521,10.853,10.9323,209200.0
2008-10-03 13:20:00,11.03,11.09,10.81,10.91,320800.0,10.9323,10.9918,10.7143,10.8134,320800.0
2008-10-03 13:30:00,10.92,11.0,10.75,10.87,468000.0,10.8233,10.9026,10.6548,10.7737,468000.0
2008-10-03 13:40:00,10.88,10.89,10.68,10.8,1026400.0,10.7836,10.7936,10.5854,10.7044,1026400.0
2008-10-03 13:50:00,10.81,10.86,10.77,10.8,296400.0,10.7143,10.7638,10.6746,10.7044,296400.0
2008-10-03 14:00:00,10.8,10.81,10.72,10.75,386800.0,10.7044,10.7143,10.6251,10.6548,386800.0
2008-10-03 14:10:00,10.76,10.79,10.7,10.72,215600.0,10.6647,10.6944,10.6052,10.6251,215600.0
2008-10-03 14:20:00,10.72,10.72,10.54,10.54,240800.0,10.6251,10.6251,10.4467,10.4467,240800.0
2008-10-03 14:30:00,10.54,10.67,10.49,10.65,388800.0,10.4467,10.5755,10.3971,10.5557,388800.0
2008-10-03 14:40:00,10.67,10.7,10.54,10.54,351600.0,10.5755,10.6052,10.4467,10.4467,351600.0
2008-10-03 14:50:00,10.55,10.69,10.54,10.69,490800.0,10.4566,10.5953,10.4467,10.5953,490800.0
2008-10-03 15:00:00,10.7,10.7,10.63,10.68,829200.0,10.6052,10.6052,10.5359,10.5854,829200.0
2008-10-03 15:10:00,10.67,10.67,10.59,10.61,374400.0,10.5755,10.5755,10.4962,10.516,374400.0
2008-10-03 15:20:00,10.61,10.64,10.53,10.59,426000.0,10.516,10.5458,10.4367,10.4962,426000.0
2008-10-03 15:30:00,10.59,10.69,10.59,10.6,445600.0,10.4962,10.5953,10.4962,10.5061,445600.0
2008-10-03 15:40:00,10.59,10.6,10.34,10.35,534800.0,10.4962,10.5061,10.2484,10.2583,534800.0
2008-10-03 15:50:00,10.35,10.38,10.3,10.35,850000.0,10.2583,10.2881,10.2088,10.2583,850000.0
2008-10-06 09:30:00,9.92,10.05,9.8,9.94,529600.0,9.8322,9.961,9.7132,9.852,529600.0
2008-10-06 09:40:00,9.94,10.08,9.86,10.0,888000.0,9.852,9.9907,9.7727,9.9114,888000.0
2008-10-06 09:50:00,10.0,10.2,9.98,10.03,512400.0,9.9114,10.1097,9.8916,9.9412,512400.0
2008-10-06 10:00:00,10.05,10.1,9.9,10.01,497600.0,9.961,10.0106,9.8123,9.9214,497600.0
2008-10-06 10:10:00,10.02,10.03,9.88,9.89,315600.0,9.9313,9.9412,9.7925,9.8024,315600.0
2008-10-06 10:20:00,9.9,9.92,9.77,9.78,421200.0,9.8123,9.8322,9.6835,9.6934,421200.0
2008-10-06 10:30:00,9.78,9.8,9.72,9.72,475600.0,9.6934,9.7132,9.6339,9.6339,475600.0
2008-10-06 10:40:00,9.73,9.76,9.66,9.72,589600.0,9.6438,9.6736,9.5745,9.6339,589600.0
2008-10-06 10:50:00,9.72,9.94,9.72,9.94,428400.0,9.6339,9.852,9.6339,9.852,428400.0
2008-10-06 11:00:00,9.93,9.97,9.85,9.96,407600.0,9.8421,9.8817,9.7628,9.8718,407600.0
2008-10-06 11:10:00,9.96,10.03,9.84,9.88,520800.0,9.8718,9.9412,9.7529,9.7925,520800.0
2008-10-06 11:20:00,9.88,9.88,9.74,9.81,432400.0,9.7925,9.7925,9.6537,9.7231,432400.0
2008-10-06 11:30:00,9.8,9.82,9.66,9.7,529600.0,9.7132,9.733,9.5745,9.6141,529600.0
2008-10-06 11:40:00,9.69,9.74,9.61,9.63,415200.0,9.6042,9.6537,9.5249,9.5447,415200.0
2008-10-06 11:50:00,9.63,9.65,9.51,9.57,306800.0,9.5447,9.5645,9.4258,9.4853,306800.0
2008-10-06 12:00:00,9.56,9.66,9.56,9.64,604400.0,9.4753,9.5745,9.4753,9.5546,604400.0
2008-10-06 12:10:00,9.64,9.72,9.61,9.68,427200.0,9.5546,9.6339,9.5249,9.5943,427200.0
2008-10-06 12:20:00,9.69,9.72,9.65,9.68,198400.0,9.6042,9.6339,9.5645,9.5943,198400.0
2008-10-06 12:30:00,9.68,9.68,9.63,9.63,238400.0,9.5943,9.5943,9.5447,9.5447,238400.0
2008-10-06 12:40:00,9.63,9.64,9.56,9.58,300800.0,9.5447,9.5546,9.4753,9.4952,300800.0
2008-10-06 12:50:00,9.59,9.63,9.54,9.55,198400.0,9.5051,9.5447,9.4555,9.4654,198400.0
2008-10-06 13:00:00,9.56,9.64,9.5,9.54,247200.0,9.4753,9.5546,9.4159,9.4555,247200.0
2008-10-06 13:10:00,9.54,9.58,9.52,9.55,262000.0,9.4555,9.4952,9.4357,9.4654,262000.0
2008-10-06 13:20:00,9.55,9.65,9.55,9.58,200000.0,9.4654,9.5645,9.4654,9.4952,200000.0
2008-10-06 13:30:00,9.59,9.6,9.52,9.54,131600.0,9.5051,9.515,9.4357,9.4555,131600.0
2008-10-06 13:40:00,9.54,9.57,9.46,9.47,234000.0,9.4555,9.4853,9.3762,9.3861,234000.0
2008-10-06 13:50:00,9.47,9.69,9.47,9.61,501200.0,9.3861,9.6042,9.3861,9.5249,501200.0
2008-10-06 14:00:00,9.62,9.62,9.47,9.48,358400.0,9.5348,9.5348,9.3861,9.396,358400.0
2008-10-06 14:10:00,9.48,9.59,9.48,9.55,255600.0,9.396,9.5051,9.396,9.4654,255600.0
2008-10-06 14:20:00,9.54,9.55,9.47,9.53,352800.0,9.4555,9.4654,9.3861,9.4456,352800.0
2008-10-06 14:30:00,9.53,9.62,9.47,9.54,333600.0,9.4456,9.5348,9.3861,9.4555,333600.0
2008-10-06 14:40:00,9.55,9.6,9.51,9.54,265200.0,9.4654,9.515,9.4258,9.4555,265200.0
2008-10-06 14:50:00,9.54,9.64,9.53,9.62,241200.0,9.4555,9.5546,9.4456,9.5348,241200.0
2008-10-06 15:00:00,9.62,9.77,9.54,9.77,373200.0,9.5348,9.6835,9.4555,9.6835,373200.0
2008-10-06 15:10:00,9.77,9.95,9.75,9.93,707200.0,9.6835,9.8619,9.6637,9.8421,707200.0
2008-10-06 15:20:00,9.94,10.15,9.93,10.1,667200.0,9.852,10.0601,9.8421,10.0106,667200.0
2008-10-06 15:30:00,10.1,10.19,9.97,9.97,404800.0,10.0106,10.0998,9.8817,9.8817,404800.0
2008-10-06 15:40:00,9.97,10.03,9.9,10.03,616400.0,9.8817,9.9412,9.8123,9.9412,616400.0
2008-10-06 15:50:00,10.03,10.19,10.01,10.18,844800.0,9.9412,10.0998,9.9214,10.0898,844800.0
2008-10-07 09:30:00,9.7,9.75,9.47,9.69,716000.0,9.6141,9.6637,9.3861,9.6042,716000.0
2008-10-07 09:40:00,9.68,9.87,9.63,9.67,498400.0,9.5943,9.7826,9.5447,9.5844,498400.0
2008-10-07 09:50:00,9.67,9.78,9.58,9.63,682800.0,9.5844,9.6934,9.4952,9.5447,682800.0
2008-10-07 10:00:00,9.63,9.73,9.59,9.71,463200.0,9.5447,9.6438,9.5051,9.624,463200.0
2008-10-07 10:10:00,9.72,9.8,9.7,9.74,395200.0,9.6339,9.7132,9.6141,9.6537,395200.0
2008-10-07 10:20:00,9.74,9.85,9.72,9.84,668000.0,9.6537,9.7628,9.6339,9.7529,668000.0
2008-10-07 10:30:00,9.84,9.91,9.82,9.85,388000.0,9.7529,9.8222,9.733,9.7628,388000.0
2008-10-07 10:40:00,9.86,9.86,9.75,9.77,168000.0,9.7727,9.7727,9.6637,9.6835,168000.0
2008-10-07 10:50:00,9.76,9.8,9.74,9.76,266000.0,9.6736,9.7132,9.6537,9.6736,266000.0
2008-10-07 11:00:00,9.76,9.82,9.76,9.78,188000.0,9.6736,9.733,9.6736,9.6934,188000.0
2008-10-07 11:10:00,9.77,9.8,9.75,9.77,160400.0,9.6835,9.7132,9.6637,9.6835,160400.0
2008-10-07 11:20:00,9.76,9.78,9.74,9.75,304000.0,9.6736,9.6934,9.6537,9.6637,304000.0
2008-10-07 11:30:00,9.75,9.84,9.74,9.75,305200.0,9.6637,9.7529,9.6537,9.6637,305200.0
2008-10-07 11:40:00,9.76,9.86,9.76,9.85,248400.0,9.6736,9.7727,9.6736,9.7628,248400.0
2008-10-07 11:50:00,9.84,9.84,9.69,9.74,434800.0,9.7529,9.7529,9.6042,9.6537,434800.0
2008-10-07 12:00:00,9.74,9.74,9.61,9.63,214400.0,9.6537,9.6537,9.5249,9.5447,214400.0
2008-10-07 12:10:00,9.62,9.68,9.61,9.62,109600.0,9.5348,9.5943,9.5249,9.5348,109600.0
2008-10-07 12:20:00,9.63,9.67,9.54,9.58,241600.0,9.5447,9.5844,9.4555,9.4952,241600.0
2008-10-07 12:30:00,9.59,9.61,9.56,9.58,171600.0,9.5051,9.5249,9.4753,9.4952,171600.0
2008-10-07 12:40:00,9.59,9.61,9.54,9.54,186800.0,9.5051,9.5249,9.4555,9.4555,186800.0
2008-10-07 12:50:00,9.54,9.61,9.53,9.58,291200.0,9.4555,9.5249,9.4456,9.4952,291200.0
2008-10-07 13:00:00,9.58,9.6,9.53,9.56,480400.0,9.4952,9.515,9.4456,9.4753,480400.0
2008-10-07 13:10:00,9.57,9.63,9.5,9.53,154800.0,9.4853,9.5447,9.4159,9.4456,154800.0
2008-10-07 13:20:00,9.53,9.54,9.41,9.45,331200.0,9.4456,9.4555,9.3267,9.3663,331200.0
2008-10-07 13:30:00,9.44,9.54,9.42,9.53,264000.0,9.3564,9.4555,9.3366,9.4456,264000.0
2008-10-07 13:40:00,9.54,9.54,9.38,9.38,190800.0,9.4555,9.4555,9.2969,9.2969,190800.0
2008-10-07 13:50:00,9.38,9.45,9.33,9.36,314800.0,9.2969,9.3663,9.2474,9.2771,314800.0
2008-10-07 14:00:00,9.35,9.42,9.31,9.35,308800.0,9.2672,9.3366,9.2276,9.2672,308800.0
2008-10-07 14:10:00,9.35,9.47,9.24,9.46,349600.0,9.2672,9.3861,9.1582,9.3762,349600.0
2008-10-07 14:20:00,9.46,9.57,9.38,9.47,150400.0,9.3762,9.4853,9.2969,9.3861,150400.0
2008-10-07 14:30:00,9.47,9.56,9.41,9.45,152800.0,9.3861,9.4753,9.3267,9.3663,152800.0
2008-10-07 14:40:00,9.45,9.5,9.34,9.43,153600.0,9.3663,9.4159,9.2573,9.3465,153600.0
2008-10-07 14:50:00,9.43,9.47,9.29,9.33,206400.0,9.3465,9.3861,9.2077,9.2474,206400.0
2008-10-07 15:00:00,9.33,9.34,9.17,9.24,520000.0,9.2474,9.2573,9.0888,9.1582,520000.0
2008-10-07 15:10:00,9.24,9.3,9.07,9.13,548400.0,9.1582,9.2176,8.9897,9.0491,548400.0
2008-10-07 15:20:00,9.12,9.25,9.08,9.25,652800.0,9.0392,9.1681,8.9996,9.1681,652800.0
2008-10-07 15:30:00,9.24,9.25,9.03,9.03,646800.0,9.1582,9.1681,8.95,8.95,646800.0
2008-10-07 15:40:00,9.03,9.08,8.88,8.89,782000.0,8.95,8.9996,8.8014,8.8113,782000.0
2008-10-07 15:50:00,8.88,9.0,8.84,9.0,1622400.0,8.8014,8.9203,8.7617,8.9203,1622400.0
2008-10-08 09:30:00,8.47,8.95,8.43,8.95,664000.0,8.395,8.8707,8.3553,8.8707,664000.0
2008-10-08 09:40:00,8.95,9.22,8.88,9.21,821600.0,8.8707,9.1384,8.8014,9.1284,821600.0
2008-10-08 09:50:00,9.19,9.38,9.14,9.24,577600.0,9.1086,9.2969,9.0591,9.1582,577600.0
2008-10-08 10:00:00,9.24,9.3,9.19,9.24,468400.0,9.1582,9.2176,9.1086,9.1582,468400.0
2008-10-08 10:10:00,9.22,9.31,9.15,9.18,517600.0,9.1384,9.2276,9.069,9.0987,517600.0
2008-10-08 10:20:00,9.18,9.21,9.09,9.19,464800.0,9.0987,9.1284,9.0095,9.1086,464800.0
2008-10-08 10:30:00,9.2,9.25,9.09,9.09,376800.0,9.1185,9.1681,9.0095,9.0095,376800.0
2008-10-08 10:40:00,9.09,9.18,8.95,8.97,518000.0,9.0095,9.0987,8.8707,8.8906,518000.0
2008-10-08 10:50:00,8.95,9.09,8.94,9.03,241600.0,8.8707,9.0095,8.8608,8.95,241600.0
2008-10-08 11:00:00,9.03,9.05,8.94,8.99,128800.0,8.95,8.9699,8.8608,8.9104,128800.0
2008-10-08 11:10:00,9.02,9.05,8.92,9.05,199600.0,8.9401,8.9699,8.841,8.9699,199600.0
2008-10-08 11:20:00,9.05,9.16,9.03,9.03,123200.0,8.9699,9.0789,8.95,8.95,123200.0
2008-10-08 11:30:00,9.03,9.09,8.98,9.08,254400.0,8.95,9.0095,8.9005,8.9996,254400.0
2008-10-08 11:40:00,9.08,9.11,8.95,9.07,334800.0,8.9996,9.0293,8.8707,8.9897,334800.0
2008-10-08 11:50:00,9.05,9.13,8.97,9.12,242400.0,8.9699,9.0491,8.8906,9.0392,242400.0
2008-10-08 12:00:00,9.12,9.12,8.92,8.93,267600.0,9.0392,9.0392,8.841,8.8509,267600.0
2008-10-08 12:10:00,8.94,8.96,8.85,8.91,203200.0,8.8608,8.8807,8.7716,8.8311,203200.0
2008-10-08 12:20:00,8.9,8.95,8.8,8.82,123200.0,8.8212,8.8707,8.7221,8.7419,123200.0
2008-10-08 12:30:00,8.82,8.92,8.8,8.84,119200.0,8.7419,8.841,8.7221,8.7617,119200.0
2008-10-08 12:40:00,8.84,8.95,8.79,8.85,190400.0,8.7617,8.8707,8.7122,8.7716,190400.0
2008-10-08 12:50:00,8.85,8.97,8.84,8.91,140400.0,8.7716,8.8906,8.7617,8.8311,140400.0
2008-10-08 13:00:00,8.92,9.13,8.92,9.06,206800.0,8.841,9.0491,8.841,8.9798,206800.0
2008-10-08 13:10:00,9.06,9.15,9.01,9.12,256800.0,8.9798,9.069,8.9302,9.0392,256800.0
2008-10-08 13:20:00,9.13,9.2,9.06,9.06,417200.0,9.0491,9.1185,8.9798,8.9798,417200.0
2008-10-08 13:30:00,9.07,9.22,9.06,9.14,492800.0,8.9897,9.1384,8.9798,9.0591,492800.0
2008-10-08 13:40:00,9.14,9.26,9.11,9.19,186800.0,9.0591,9.178,9.0293,9.1086,186800.0
2008-10-08 13:50:00,9.19,9.43,9.17,9.41,228800.0,9.1086,9.3465,9.0888,9.3267,228800.0
2008-10-08 14:00:00,9.4,9.42,9.29,9.34,245600.0,9.3168,9.3366,9.2077,9.2573,245600.0
2008-10-08 14:10:00,9.33,9.36,9.22,9.31,263200.0,9.2474,9.2771,9.1384,9.2276,263200.0
2008-10-08 14:20:00,9.34,9.42,9.29,9.3,142000.0,9.2573,9.3366,9.2077,9.2176,142000.0
2008-10-08 14:30:00,9.3,9.34,9.23,9.25,150400.0,9.2176,9.2573,9.1483,9.1681,150400.0
2008-10-08 14:40:00,9.25,9.25,9.15,9.19,210000.0,9.1681,9.1681,9.069,9.1086,210000.0
2008-10-08 14:50:00,9.2,9.29,9.18,9.25,223200.0,9.1185,9.2077,9.0987,9.1681,223200.0
2008-10-08 15:00:00,9.23,9.34,9.18,9.3,391200.0,9.1483,9.2573,9.0987,9.2176,391200.0
2008-10-08 15:10:00,9.29,9.39,9.24,9.37,296000.0,9.2077,9.3068,9.1582,9.287,296000.0
2008-10-08 15:20:00,9.38,9.42,9.3,9.37,357600.0,9.2969,9.3366,9.2176,9.287,357600.0
2008-10-08 15:30:00,9.37,9.44,9.27,9.28,338400.0,9.287,9.3564,9.1879,9.1978,338400.0
2008-10-08 15:40:00,9.28,9.33,9.09,9.12,471600.0,9.1978,9.2474,9.0095,9.0392,471600.0
2008-10-08 15:50:00,9.13,9.17,9.03,9.04,533200.0,9.0491,9.0888,8.95,8.9599,533200.0
2008-10-09 09:30:00,9.33,9.43,9.13,9.3,172800.0,9.2474,9.3465,9.0491,9.2176,172800.0
2008-10-09 09:40:00,9.31,9.41,9.25,9.28,92400.0,9.2276,9.3267,9.1681,9.1978,92400.0
2008-10-09 09:50:00,9.3,9.44,9.29,9.31,267200.0,9.2176,9.3564,9.2077,9.2276,267200.0
2008-10-09 10:00:00,9.31,9.32,9.21,9.24,397200.0,9.2276,9.2375,9.1284,9.1582,397200.0
2008-10-09 10:10:00,9.24,9.28,9.22,9.23,174000.0,9.1582,9.1978,9.1384,9.1483,174000.0
2008-10-09 10:20:00,9.24,9.24,9.05,9.06,149600.0,9.1582,9.1582,8.9699,8.9798,149600.0
2008-10-09 10:30:00,9.05,9.19,9.0,9.09,134400.0,8.9699,9.1086,8.9203,9.0095,134400.0
2008-10-09 10:40:00,9.09,9.15,9.04,9.13,114400.0,9.0095,9.069,8.9599,9.0491,114400.0
2008-10-09 10:50:00,9.13,9.13,9.03,9.03,158800.0,9.0491,9.0491,8.95,8.95,158800.0
2008-10-09 11:00:00,9.04,9.22,8.86,8.94,300000.0,8.9599,9.1384,8.7815,8.8608,300000.0
2008-10-09 11:10:00,8.95,9.06,8.93,9.0,152400.0,8.8707,8.9798,8.8509,8.9203,152400.0
2008-10-09 11:20:00,9.02,9.07,8.94,8.98,167200.0,8.9401,8.9897,8.8608,8.9005,167200.0
2008-10-09 11:30:00,8.99,9.09,8.92,9.03,200400.0,8.9104,9.0095,8.841,8.95,200400.0
2008-10-09 11:40:00,9.03,9.15,9.03,9.12,281600.0,8.95,9.069,8.95,9.0392,281600.0
2008-10-09 11:50:00,9.12,9.14,9.04,9.04,173600.0,9.0392,9.0591,8.9599,8.9599,173600.0
2008-10-09 12:00:00,9.04,9.06,8.99,9.02,108000.0,8.9599,8.9798,8.9104,8.9401,108000.0
2008-10-09 12:10:00,9.03,9.12,9.01,9.1,124000.0,8.95,9.0392,8.9302,9.0194,124000.0
2008-10-09 12:20:00,9.1,9.1,9.01,9.01,100800.0,9.0194,9.0194,8.9302,8.9302,100800.0
2008-10-09 12:30:00,9.02,9.06,9.0,9.05,122400.0,8.9401,8.9798,8.9203,8.9699,122400.0
2008-10-09 12:40:00,9.04,9.04,8.93,8.94,93600.0,8.9599,8.9599,8.8509,8.8608,93600.0
2008-10-09 12:50:00,8.93,8.99,8.91,8.97,83600.0,8.8509,8.9104,8.8311,8.8906,83600.0
2008-10-09 13:00:00,8.97,9.03,8.97,9.01,92800.0,8.8906,8.95,8.8906,8.9302,92800.0
2008-10-09 13:10:00,9.0,9.12,8.99,9.04,480000.0,8.9203,9.0392,8.9104,8.9599,480000.0
2008-10-09 13:20:00,9.04,9.11,8.98,9.05,179200.0,8.9599,9.0293,8.9005,8.9699,179200.0
2008-10-09 13:30:00,9.08,9.17,9.06,9.08,140000.0,8.9996,9.0888,8.9798,8.9996,140000.0
2008-10-09 13:40:00,9.09,9.15,9.07,9.1,72800.0,9.0095,9.069,8.9897,9.0194,72800.0
2008-10-09 13:50:00,9.12,9.12,9.03,9.04,166400.0,9.0392,9.0392,8.95,8.9599,166400.0
2008-10-09 14:00:00,9.04,9.07,9.02,9.05,150000.0,8.9599,8.9897,8.9401,8.9699,150000.0
2008-10-09 14:10:00,9.05,9.05,8.91,8.93,124800.0,8.9699,8.9699,8.8311,8.8509,124800.0
2008-10-09 14:20:00,8.94,8.96,8.9,8.93,80400.0,8.8608,8.8807,8.8212,8.8509,80400.0
2008-10-09 14:30:00,8.93,8.96,8.9,8.94,95200.0,8.8509,8.8807,8.8212,8.8608,95200.0
2008-10-09 14:40:00,8.94,8.98,8.89,8.91,70400.0,8.8608,8.9005,8.8113,8.8311,70400.0
2008-10-09 14:50:00,8.91,8.91,8.85,8.87,182000.0,8.8311,8.8311,8.7716,8.7914,182000.0
2008-10-09 15:00:00,8.86,8.86,8.76,8.83,357600.0,8.7815,8.7815,8.6824,8.7518,357600.0
2008-10-09 15:10:00,8.84,8.84,8.74,8.76,673600.0,8.7617,8.7617,8.6626,8.6824,673600.0
2008-10-09 15:20:00,8.76,8.79,8.68,8.69,395600.0,8.6824,8.7122,8.6031,8.613,395600.0
2008-10-09 15:30:00,8.7,8.75,8.67,8.68,348800.0,8.623,8.6725,8.5932,8.6031,348800.0
2008-10-09 15:40:00,8.69,8.69,8.49,8.51,766800.0,8.613,8.613,8.4148,8.4346,766800.0
2008-10-09 15:50:00,8.51,8.68,8.5,8.6,738000.0,8.4346,8.6031,8.4247,8.5238,738000.0
2008-10-10 09:30:00,7.73,7.97,7.66,7.85,588800.0,7.6615,7.8994,7.5922,7.7805,588800.0
2008-10-10 09:40:00,7.88,8.33,7.86,8.16,1215600.0,7.8102,8.2562,7.7904,8.0877,1215600.0
2008-10-10 09:50:00,8.16,8.3,8.15,8.22,1193600.0,8.0877,8.2265,8.0778,8.1472,1193600.0
2008-10-10 10:00:00,8.2,8.5,8.14,8.5,739600.0,8.1274,8.4247,8.0679,8.4247,739600.0
2008-10-10 10:10:00,8.5,8.51,8.34,8.36,583600.0,8.4247,8.4346,8.2661,8.286,583600.0
2008-10-10 10:20:00,8.36,8.49,8.29,8.39,400800.0,8.286,8.4148,8.2166,8.3157,400800.0
2008-10-10 10:30:00,8.39,8.4,8.22,8.31,326400.0,8.3157,8.3256,8.1472,8.2364,326400.0
2008-10-10 10:40:00,8.3,8.34,8.2,8.31,403600.0,8.2265,8.2661,8.1274,8.2364,403600.0
2008-10-10 10:50:00,8.31,8.33,8.15,8.19,381200.0,8.2364,8.2562,8.0778,8.1175,381200.0
2008-10-10 11:00:00,8.2,8.27,8.13,8.13,376000.0,8.1274,8.1968,8.058,8.058,376000.0
2008-10-10 11:10:00,8.13,8.19,8.06,8.08,231200.0,8.058,8.1175,7.9886,8.0084,231200.0
2008-10-10 11:20:00,8.1,8.15,8.03,8.06,144000.0,8.0283,8.0778,7.9589,7.9886,144000.0
2008-10-10 11:30:00,8.05,8.16,8.04,8.13,390000.0,7.9787,8.0877,7.9688,8.058,390000.0
2008-10-10 11:40:00,8.13,8.15,8.01,8.03,298800.0,8.058,8.0778,7.9391,7.9589,298800.0
2008-10-10 11:50:00,8.02,8.06,7.94,7.97,434400.0,7.949,7.9886,7.8697,7.8994,434400.0
2008-10-10 12:00:00,7.97,8.01,7.89,7.93,440400.0,7.8994,7.9391,7.8201,7.8598,440400.0
2008-10-10 12:10:00,7.94,8.09,7.91,8.03,611600.0,7.8697,8.0184,7.84,7.9589,611600.0
2008-10-10 12:20:00,8.03,8.21,8.0,8.12,636800.0,7.9589,8.1373,7.9292,8.0481,636800.0
2008-10-10 12:30:00,8.11,8.17,7.99,8.01,354000.0,8.0382,8.0976,7.9192,7.9391,354000.0
2008-10-10 12:40:00,8.0,8.24,8.0,8.04,190400.0,7.9292,8.167,7.9292,7.9688,190400.0
2008-10-10 12:50:00,8.03,8.08,7.97,8.06,254000.0,7.9589,8.0084,7.8994,7.9886,254000.0
2008-10-10 13:00:00,8.06,8.06,7.97,8.0,192400.0,7.9886,7.9886,7.8994,7.9292,192400.0
2008-10-10 13:10:00,7.99,7.99,7.87,7.88,294400.0,7.9192,7.9192,7.8003,7.8102,294400.0
2008-10-10 13:20:00,7.87,7.98,7.86,7.91,250400.0,7.8003,7.9093,7.7904,7.84,250400.0
2008-10-10 13:30:00,7.91,7.95,7.8,7.88,337200.0,7.84,7.8796,7.7309,7.8102,337200.0
2008-10-10 13:40:00,7.87,7.87,7.51,7.54,618800.0,7.8003,7.8003,7.4435,7.4732,618800.0
2008-10-10 13:50:00,7.54,7.69,7.54,7.68,640400.0,7.4732,7.6219,7.4732,7.612,640400.0
2008-10-10 14:00:00,7.71,7.86,7.58,7.85,455200.0,7.6417,7.7904,7.5129,7.7805,455200.0
2008-10-10 14:10:00,7.86,7.92,7.76,7.77,349200.0,7.7904,7.8499,7.6913,7.7012,349200.0
2008-10-10 14:20:00,7.77,7.87,7.69,7.71,316400.0,7.7012,7.8003,7.6219,7.6417,316400.0
2008-10-10 14:30:00,7.71,7.82,7.67,7.78,290800.0,7.6417,7.7507,7.6021,7.7111,290800.0
2008-10-10 14:40:00,7.79,7.94,7.69,7.79,356000.0,7.721,7.8697,7.6219,7.721,356000.0
2008-10-10 14:50:00,7.79,7.83,7.65,7.76,355200.0,7.721,7.7607,7.5823,7.6913,355200.0
2008-10-10 15:00:00,7.75,7.9,7.74,7.83,774800.0,7.6814,7.83,7.6715,7.7607,774800.0
2008-10-10 15:10:00,7.83,8.2,7.8,8.01,1431600.0,7.7607,8.1274,7.7309,7.9391,1431600.0
2008-10-10 15:20:00,8.01,8.26,7.92,8.22,1111200.0,7.9391,8.1869,7.8499,8.1472,1111200.0
2008-10-10 15:30:00,8.23,8.52,8.2,8.31,1476400.0,8.1571,8.4445,8.1274,8.2364,1476400.0
2008-10-10 15:40:00,8.31,8.31,8.08,8.22,772000.0,8.2364,8.2364,8.0084,8.1472,772000.0
2008-10-10 15:50:00,8.22,8.22,8.11,8.16,581200.0,8.1472,8.1472,8.0382,8.0877,581200.0
2008-10-13 09:30:00,8.75,8.88,8.45,8.86,414400.0,8.6725,8.8014,8.3752,8.7815,414400.0
2008-10-13 09:40:00,8.83,8.86,8.78,8.8,568800.0,8.7518,8.7815,8.7022,8.7221,568800.0
2008-10-13 09:50:00,8.83,8.84,8.76,8.82,829600.0,8.7518,8.7617,8.6824,8.7419,829600.0
2008-10-13 10:00:00,8.82,8.83,8.62,8.63,461600.0,8.7419,8.7518,8.5437,8.5536,461600.0
2008-10-13 10:10:00,8.63,8.64,8.59,8.64,373200.0,8.5536,8.5635,8.5139,8.5635,373200.0
2008-10-13 10:20:00,8.64,8.77,8.63,8.74,582000.0,8.5635,8.6923,8.5536,8.6626,582000.0
2008-10-13 10:30:00,8.75,8.79,8.63,8.69,281200.0,8.6725,8.7122,8.5536,8.613,281200.0
2008-10-13 10:40:00,8.69,8.69,8.56,8.58,326000.0,8.613,8.613,8.4842,8.504,326000.0
2008-10-13 10:50:00,8.59,8.64,8.56,8.57,268800.0,8.5139,8.5635,8.4842,8.4941,268800.0
2008-10-13 11:00:00,8.58,8.62,8.56,8.61,322400.0,8.504,8.5437,8.4842,8.5338,322400.0
2008-10-13 11:10:00,8.62,8.63,8.57,8.6,390400.0,8.5437,8.5536,8.4941,8.5238,390400.0
2008-10-13 11:20:00,8.6,8.7,8.57,8.7,231600.0,8.5238,8.623,8.4941,8.623,231600.0
2008-10-13 11:30:00,8.7,8.78,8.69,8.77,152000.0,8.623,8.7022,8.613,8.6923,152000.0
2008-10-13 11:40:00,8.77,8.85,8.76,8.82,347600.0,8.6923,8.7716,8.6824,8.7419,347600.0
2008-10-13 11:50:00,8.83,8.85,8.79,8.84,196000.0,8.7518,8.7716,8.7122,8.7617,196000.0
2008-10-13 12:00:00,8.85,8.93,8.84,8.93,279200.0,8.7716,8.8509,8.7617,8.8509,279200.0
2008-10-13 12:10:00,8.93,9.0,8.92,8.98,264800.0,8.8509,8.9203,8.841,8.9005,264800.0
2008-10-13 12:20:00,8.98,8.99,8.92,8.92,276000.0,8.9005,8.9104,8.841,8.841,276000.0
2008-10-13 12:30:00,8.93,8.94,8.89,8.93,135200.0,8.8509,8.8608,8.8113,8.8509,135200.0
2008-10-13 12:40:00,8.93,8.95,8.91,8.95,113600.0,8.8509,8.8707,8.8311,8.8707,113600.0
2008-10-13 12:50:00,8.94,8.95,8.86,8.89,228000.0,8.8608,8.8707,8.7815,8.8113,228000.0
2008-10-13 13:00:00,8.89,8.92,8.87,8.9,210800.0,8.8113,8.841,8.7914,8.8212,210800.0
2008-10-13 13:10:00,8.9,8.91,8.89,8.9,115200.0,8.8212,8.8311,8.8113,8.8212,115200.0
2008-10-13 13:20:00,8.9,8.94,8.9,8.94,160800.0,8.8212,8.8608,8.8212,8.8608,160800.0
2008-10-13 13:30:00,8.94,8.95,8.92,8.94,186000.0,8.8608,8.8707,8.841,8.8608,186000.0
2008-10-13 13:40:00,8.94,8.95,8.9,8.93,202800.0,8.8608,8.8707,8.8212,8.8509,202800.0
2008-10-13 13:50:00,8.93,8.94,8.86,8.88,248400.0,8.8509,8.8608,8.7815,8.8014,248400.0
2008-10-13 14:00:00,8.87,8.88,8.79,8.81,248800.0,8.7914,8.8014,8.7122,8.732,248800.0
2008-10-13 14:10:00,8.81,8.85,8.81,8.84,194400.0,8.732,8.7716,8.732,8.7617,194400.0
2008-10-13 14:20:00,8.84,8.86,8.78,8.78,297200.0,8.7617,8.7815,8.7022,8.7022,297200.0
2008-10-13 14:30:00,8.78,8.85,8.76,8.84,204400.0,8.7022,8.7716,8.6824,8.7617,204400.0
2008-10-13 14:40:00,8.85,8.94,8.85,8.93,222000.0,8.7716,8.8608,8.7716,8.8509,222000.0
2008-10-13 14:50:00,8.94,9.0,8.91,8.98,315200.0,8.8608,8.9203,8.8311,8.9005,315200.0
2008-10-13 15:00:00,8.99,9.03,8.97,9.03,560800.0,8.9104,8.95,8.8906,8.95,560800.0
2008-10-13 15:10:00,9.02,9.03,9.0,9.01,438000.0,8.9401,8.95,8.9203,8.9302,438000.0
2008-10-13 15:20:00,9.01,9.08,9.01,9.06,534800.0,8.9302,8.9996,8.9302,8.9798,534800.0
2008-10-13 15:30:00,9.06,9.21,9.05,9.2,420400.0,8.9798,9.1284,8.9699,9.1185,420400.0
2008-10-13 15:40:00,9.2,9.28,9.19,9.28,557200.0,9.1185,9.1978,9.1086,9.1978,557200.0
2008-10-13 15:50:00,9.28,9.35,9.2,9.25,1126000.0,9.1978,9.2672,9.1185,9.1681,1126000.0
2008-10-14 09:30:00,10.04,10.31,9.78,9.96,787600.0,9.9511,10.2187,9.6934,9.8718,787600.0
2008-10-14 09:40:00,9.96,9.98,9.67,9.81,733600.0,9.8718,9.8916,9.5844,9.7231,733600.0
2008-10-14 09:50:00,9.81,9.88,9.64,9.68,475200.0,9.7231,9.7925,9.5546,9.5943,475200.0
2008-10-14 10:00:00,9.68,9.94,9.64,9.8,743600.0,9.5943,9.852,9.5546,9.7132,743600.0
2008-10-14 10:10:00,9.79,9.81,9.59,9.71,668800.0,9.7033,9.7231,9.5051,9.624,668800.0
2008-10-14 10:20:00,9.71,9.77,9.62,9.68,378800.0,9.624,9.6835,9.5348,9.5943,378800.0
2008-10-14 10:30:00,9.68,9.68,9.46,9.54,418400.0,9.5943,9.5943,9.3762,9.4555,418400.0
2008-10-14 10:40:00,9.54,9.54,9.26,9.42,468400.0,9.4555,9.4555,9.178,9.3366,468400.0
2008-10-14 10:50:00,9.42,9.53,9.34,9.52,199200.0,9.3366,9.4456,9.2573,9.4357,199200.0
2008-10-14 11:00:00,9.52,9.52,9.36,9.38,137200.0,9.4357,9.4357,9.2771,9.2969,137200.0
2008-10-14 11:10:00,9.38,9.39,9.24,9.33,173600.0,9.2969,9.3068,9.1582,9.2474,173600.0
2008-10-14 11:20:00,9.34,9.44,9.23,9.43,232000.0,9.2573,9.3564,9.1483,9.3465,232000.0
2008-10-14 11:30:00,9.43,9.63,9.4,9.59,748000.0,9.3465,9.5447,9.3168,9.5051,748000.0
2008-10-14 11:40:00,9.58,9.64,9.55,9.62,261200.0,9.4952,9.5546,9.4654,9.5348,261200.0
2008-10-14 11:50:00,9.61,9.64,9.56,9.6,220400.0,9.5249,9.5546,9.4753,9.515,220400.0
2008-10-14 12:00:00,9.58,9.58,9.47,9.5,176000.0,9.4952,9.4952,9.3861,9.4159,176000.0
2008-10-14 12:10:00,9.51,9.52,9.42,9.49,229600.0,9.4258,9.4357,9.3366,9.406,229600.0
2008-10-14 12:20:00,9.48,9.48,9.38,9.39,130800.0,9.396,9.396,9.2969,9.3068,130800.0
2008-10-14 12:30:00,9.4,9.43,9.34,9.38,181600.0,9.3168,9.3465,9.2573,9.2969,181600.0
2008-10-14 12:40:00,9.38,9.39,9.29,9.38,389600.0,9.2969,9.3068,9.2077,9.2969,389600.0
2008-10-14 12:50:00,9.38,9.38,9.23,9.28,423200.0,9.2969,9.2969,9.1483,9.1978,423200.0
2008-10-14 13:00:00,9.28,9.28,9.13,9.14,341600.0,9.1978,9.1978,9.0491,9.0591,341600.0
2008-10-14 13:10:00,9.15,9.17,9.06,9.08,330400.0,9.069,9.0888,8.9798,8.9996,330400.0
2008-10-14 13:20:00,9.09,9.14,9.03,9.14,261200.0,9.0095,9.0591,8.95,9.0591,261200.0
2008-10-14 13:30:00,9.13,9.24,9.13,9.16,182400.0,9.0491,9.1582,9.0491,9.0789,182400.0
2008-10-14 13:40:00,9.15,9.25,9.12,9.19,211200.0,9.069,9.1681,9.0392,9.1086,211200.0
2008-10-14 13:50:00,9.18,9.22,9.08,9.16,145600.0,9.0987,9.1384,8.9996,9.0789,145600.0
2008-10-14 14:00:00,9.15,9.2,9.08,9.08,219200.0,9.069,9.1185,8.9996,8.9996,219200.0
2008-10-14 14:10:00,9.08,9.08,8.9,8.98,348800.0,8.9996,8.9996,8.8212,8.9005,348800.0
2008-10-14 14:20:00,8.98,9.07,8.91,9.06,284400.0,8.9005,8.9897,8.8311,8.9798,284400.0
2008-10-14 14:30:00,9.08,9.1,8.91,8.94,259200.0,8.9996,9.0194,8.8311,8.8608,259200.0
2008-10-14 14:40:00,8.94,8.96,8.75,8.76,268000.0,8.8608,8.8807,8.6725,8.6824,268000.0
2008-10-14 14:50:00,8.76,8.87,8.72,8.83,251600.0,8.6824,8.7914,8.6428,8.7518,251600.0
2008-10-14 15:00:00,8.83,8.91,8.78,8.9,235200.0,8.7518,8.8311,8.7022,8.8212,235200.0
2008-10-14 15:10:00,8.9,9.01,8.9,8.96,375200.0,8.8212,8.9302,8.8212,8.8807,375200.0
2008-10-14 15:20:00,8.96,9.02,8.86,9.01,505600.0,8.8807,8.9401,8.7815,8.9302,505600.0
2008-10-14 15:30:00,9.01,9.14,8.86,8.88,527600.0,8.9302,9.0591,8.7815,8.8014,527600.0
2008-10-14 15:40:00,8.89,9.02,8.84,9.01,828400.0,8.8113,8.9401,8.7617,8.9302,828400.0
2008-10-14 15:50:00,9.02,9.03,8.9,8.95,831600.0,8.9401,8.95,8.8212,8.8707,831600.0
2008-10-15 09:30:00,9.03,9.03,8.52,8.6,426800.0,8.95,8.95,8.4445,8.5238,426800.0
2008-10-15 09:40:00,8.6,8.72,8.54,8.69,307600.0,8.5238,8.6428,8.4644,8.613,307600.0
2008-10-15 09:50:00,8.7,8.78,8.66,8.74,469600.0,8.623,8.7022,8.5833,8.6626,469600.0
2008-10-15 10:00:00,8.74,8.74,8.5,8.53,329600.0,8.6626,8.6626,8.4247,8.4545,329600.0
2008-10-15 10:10:00,8.54,8.65,8.53,8.56,222400.0,8.4644,8.5734,8.4545,8.4842,222400.0
2008-10-15 10:20:00,8.56,8.72,8.55,8.71,410000.0,8.4842,8.6428,8.4743,8.6329,410000.0
2008-10-15 10:30:00,8.71,8.75,8.7,8.74,387600.0,8.6329,8.6725,8.623,8.6626,387600.0
2008-10-15 10:40:00,8.74,8.75,8.61,8.61,282000.0,8.6626,8.6725,8.5338,8.5338,282000.0
2008-10-15 10:50:00,8.61,8.61,8.57,8.59,120400.0,8.5338,8.5338,8.4941,8.5139,120400.0
2008-10-15 11:00:00,8.57,8.65,8.55,8.6,300000.0,8.4941,8.5734,8.4743,8.5238,300000.0
2008-10-15 11:10:00,8.6,8.61,8.51,8.52,248400.0,8.5238,8.5338,8.4346,8.4445,248400.0
2008-10-15 11:20:00,8.52,8.53,8.43,8.47,98000.0,8.4445,8.4545,8.3553,8.395,98000.0
2008-10-15 11:30:00,8.47,8.51,8.4,8.44,77200.0,8.395,8.4346,8.3256,8.3653,77200.0
2008-10-15 11:40:00,8.44,8.48,8.38,8.4,124800.0,8.3653,8.4049,8.3058,8.3256,124800.0
2008-10-15 11:50:00,8.4,8.42,8.32,8.32,264400.0,8.3256,8.3454,8.2463,8.2463,264400.0
2008-10-15 12:00:00,8.34,8.38,8.3,8.35,134800.0,8.2661,8.3058,8.2265,8.2761,134800.0
2008-10-15 12:10:00,8.35,8.37,8.25,8.32,178800.0,8.2761,8.2959,8.1769,8.2463,178800.0
2008-10-15 12:20:00,8.31,8.34,8.2,8.3,194800.0,8.2364,8.2661,8.1274,8.2265,194800.0
2008-10-15 12:30:00,8.3,8.38,8.3,8.35,110000.0,8.2265,8.3058,8.2265,8.2761,110000.0
2008-10-15 12:40:00,8.36,8.38,8.31,8.35,100400.0,8.286,8.3058,8.2364,8.2761,100400.0
2008-10-15 12:50:00,8.36,8.38,8.33,8.33,88000.0,8.286,8.3058,8.2562,8.2562,88000.0
2008-10-15 13:00:00,8.33,8.33,8.26,8.26,56400.0,8.2562,8.2562,8.1869,8.1869,56400.0
2008-10-15 13:10:00,8.27,8.29,8.2,8.22,128000.0,8.1968,8.2166,8.1274,8.1472,128000.0
2008-10-15 13:20:00,8.21,8.23,8.07,8.09,256400.0,8.1373,8.1571,7.9985,8.0184,256400.0
2008-10-15 13:30:00,8.1,8.1,7.9,7.97,370400.0,8.0283,8.0283,7.83,7.8994,370400.0
2008-10-15 13:40:00,7.97,7.99,7.93,7.99,222800.0,7.8994,7.9192,7.8598,7.9192,222800.0
2008-10-15 13:50:00,7.99,8.0,7.9,7.98,162000.0,7.9192,7.9292,7.83,7.9093,162000.0
2008-10-15 14:00:00,7.98,7.99,7.93,7.95,176400.0,7.9093,7.9192,7.8598,7.8796,176400.0
2008-10-15 14:10:00,7.96,8.0,7.93,7.97,230000.0,7.8895,7.9292,7.8598,7.8994,230000.0
2008-10-15 14:20:00,7.96,8.19,7.95,8.12,453600.0,7.8895,8.1175,7.8796,8.0481,453600.0
2008-10-15 14:30:00,8.12,8.16,8.07,8.08,202400.0,8.0481,8.0877,7.9985,8.0084,202400.0
2008-10-15 14:40:00,8.1,8.24,8.1,8.19,378800.0,8.0283,8.167,8.0283,8.1175,378800.0
2008-10-15 14:50:00,8.2,8.22,8.1,8.13,310000.0,8.1274,8.1472,8.0283,8.058,310000.0
2008-10-15 15:00:00,8.13,8.24,8.08,8.24,322000.0,8.058,8.167,8.0084,8.167,322000.0
2008-10-15 15:10:00,8.23,8.27,8.1,8.14,407600.0,8.1571,8.1968,8.0283,8.0679,407600.0
2008-10-15 15:20:00,8.14,8.19,8.07,8.09,421600.0,8.0679,8.1175,7.9985,8.0184,421600.0
2008-10-15 15:30:00,8.09,8.09,7.95,8.01,511200.0,8.0184,8.0184,7.8796,7.9391,511200.0
2008-10-15 15:40:00,8.01,8.03,7.88,7.9,480400.0,7.9391,7.9589,7.8102,7.83,480400.0
2008-10-15 15:50:00,7.9,7.9,7.72,7.76,706000.0,7.83,7.83,7.6516,7.6913,706000.0
2008-10-16 09:30:00,7.91,7.92,7.32,7.55,799200.0,7.84,7.8499,7.2552,7.4831,799200.0
2008-10-16 09:40:00,7.55,7.79,7.5,7.74,344800.0,7.4831,7.721,7.4336,7.6715,344800.0
2008-10-16 09:50:00,7.75,7.76,7.56,7.7,469600.0,7.6814,7.6913,7.4931,7.6318,469600.0
2008-10-16 10:00:00,7.7,7.77,7.53,7.61,728800.0,7.6318,7.7012,7.4633,7.5426,728800.0
2008-10-16 10:10:00,7.6,7.68,7.44,7.59,429200.0,7.5327,7.612,7.3741,7.5228,429200.0
2008-10-16 10:20:00,7.58,7.68,7.43,7.43,635200.0,7.5129,7.612,7.3642,7.3642,635200.0
2008-10-16 10:30:00,7.45,7.49,7.33,7.35,435200.0,7.384,7.4237,7.2651,7.2849,435200.0
2008-10-16 10:40:00,7.34,7.41,7.26,7.4,556400.0,7.275,7.3444,7.1957,7.3345,556400.0
2008-10-16 10:50:00,7.4,7.44,7.25,7.26,695200.0,7.3345,7.3741,7.1858,7.1957,695200.0
2008-10-16 11:00:00,7.26,7.33,7.1,7.17,696000.0,7.1957,7.2651,7.0371,7.1065,696000.0
2008-10-16 11:10:00,7.17,7.28,7.13,7.15,551600.0,7.1065,7.2155,7.0669,7.0867,551600.0
2008-10-16 11:20:00,7.15,7.22,7.14,7.16,389600.0,7.0867,7.1561,7.0768,7.0966,389600.0
2008-10-16 11:30:00,7.17,7.39,7.16,7.31,629200.0,7.1065,7.3246,7.0966,7.2453,629200.0
2008-10-16 11:40:00,7.3,7.5,7.29,7.46,290400.0,7.2354,7.4336,7.2254,7.3939,290400.0
2008-10-16 11:50:00,7.47,7.59,7.39,7.45,362400.0,7.4038,7.5228,7.3246,7.384,362400.0
2008-10-16 12:00:00,7.45,7.52,7.18,7.45,369200.0,7.384,7.4534,7.1164,7.384,369200.0
2008-10-16 12:10:00,7.45,7.65,7.45,7.59,698800.0,7.384,7.5823,7.384,7.5228,698800.0
2008-10-16 12:20:00,7.59,7.77,7.59,7.68,764000.0,7.5228,7.7012,7.5228,7.612,764000.0
2008-10-16 12:30:00,7.68,7.71,7.55,7.6,445200.0,7.612,7.6417,7.4831,7.5327,445200.0
2008-10-16 12:40:00,7.61,7.64,7.5,7.54,325600.0,7.5426,7.5723,7.4336,7.4732,325600.0
2008-10-16 12:50:00,7.53,7.58,7.38,7.43,347200.0,7.4633,7.5129,7.3146,7.3642,347200.0
2008-10-16 13:00:00,7.44,7.52,7.41,7.43,1079200.0,7.3741,7.4534,7.3444,7.3642,1079200.0
2008-10-16 13:10:00,7.43,7.48,7.41,7.47,727200.0,7.3642,7.4138,7.3444,7.4038,727200.0
2008-10-16 13:20:00,7.48,7.52,7.47,7.5,461200.0,7.4138,7.4534,7.4038,7.4336,461200.0
2008-10-16 13:30:00,7.5,7.53,7.43,7.45,358800.0,7.4336,7.4633,7.3642,7.384,358800.0
2008-10-16 13:40:00,7.46,7.56,7.44,7.56,481200.0,7.3939,7.4931,7.3741,7.4931,481200.0
2008-10-16 13:50:00,7.56,7.59,7.5,7.56,518400.0,7.4931,7.5228,7.4336,7.4931,518400.0
2008-10-16 14:00:00,7.56,7.57,7.44,7.46,310400.0,7.4931,7.503,7.3741,7.3939,310400.0
2008-10-16 14:10:00,7.45,7.52,7.43,7.45,191200.0,7.384,7.4534,7.3642,7.384,191200.0
2008-10-16 14:20:00,7.46,7.48,7.37,7.4,238400.0,7.3939,7.4138,7.3047,7.3345,238400.0
2008-10-16 14:30:00,7.4,7.47,7.36,7.47,320800.0,7.3345,7.4038,7.2948,7.4038,320800.0
2008-10-16 14:40:00,7.46,7.59,7.41,7.59,610000.0,7.3939,7.5228,7.3444,7.5228,610000.0
2008-10-16 14:50:00,7.59,7.71,7.56,7.69,1584000.0,7.5228,7.6417,7.4931,7.6219,1584000.0
2008-10-16 15:00:00,7.68,7.97,7.66,7.97,697600.0,7.612,7.8994,7.5922,7.8994,697600.0
2008-10-16 15:10:00,7.97,8.15,7.96,8.08,878400.0,7.8994,8.0778,7.8895,8.0084,878400.0
2008-10-16 15:20:00,8.08,8.09,7.99,8.01,877200.0,8.0084,8.0184,7.9192,7.9391,877200.0
2008-10-16 15:30:00,8.01,8.03,7.82,8.0,797600.0,7.9391,7.9589,7.7507,7.9292,797600.0
2008-10-16 15:40:00,8.0,8.18,8.0,8.17,679600.0,7.9292,8.1076,7.9292,8.0976,679600.0
2008-10-16 15:50:00,8.16,8.18,8.06,8.12,940800.0,8.0877,8.1076,7.9886,8.0481,940800.0
2008-10-17 09:30:00,7.96,8.01,7.62,7.82,537200.0,7.8895,7.9391,7.5525,7.7507,537200.0
2008-10-17 09:40:00,7.84,7.91,7.79,7.79,280400.0,7.7706,7.84,7.721,7.721,280400.0
2008-10-17 09:50:00,7.81,7.85,7.76,7.85,389600.0,7.7408,7.7805,7.6913,7.7805,389600.0
2008-10-17 10:00:00,7.83,7.87,7.8,7.83,388400.0,7.7607,7.8003,7.7309,7.7607,388400.0
2008-10-17 10:10:00,7.83,7.96,7.81,7.96,321600.0,7.7607,7.8895,7.7408,7.8895,321600.0
2008-10-17 10:20:00,7.98,8.05,7.97,7.98,549200.0,7.9093,7.9787,7.8994,7.9093,549200.0
2008-10-17 10:30:00,7.99,8.02,7.91,8.01,158800.0,7.9192,7.949,7.84,7.9391,158800.0
2008-10-17 10:40:00,8.01,8.14,7.99,8.14,256400.0,7.9391,8.0679,7.9192,8.0679,256400.0
2008-10-17 10:50:00,8.14,8.15,8.01,8.05,229200.0,8.0679,8.0778,7.9391,7.9787,229200.0
2008-10-17 11:00:00,8.06,8.13,8.02,8.1,256000.0,7.9886,8.058,7.949,8.0283,256000.0
2008-10-17 11:10:00,8.11,8.18,8.08,8.1,326800.0,8.0382,8.1076,8.0084,8.0283,326800.0
2008-10-17 11:20:00,8.1,8.13,8.03,8.03,324000.0,8.0283,8.058,7.9589,7.9589,324000.0
2008-10-17 11:30:00,8.04,8.05,7.97,7.99,203600.0,7.9688,7.9787,7.8994,7.9192,203600.0
2008-10-17 11:40:00,7.99,8.02,7.98,7.99,96000.0,7.9192,7.949,7.9093,7.9192,96000.0
2008-10-17 11:50:00,8.02,8.12,8.02,8.1,196000.0,7.949,8.0481,7.949,8.0283,196000.0
2008-10-17 12:00:00,8.1,8.12,8.07,8.09,70400.0,8.0283,8.0481,7.9985,8.0184,70400.0
2008-10-17 12:10:00,8.09,8.14,8.03,8.05,170000.0,8.0184,8.0679,7.9589,7.9787,170000.0
2008-10-17 12:20:00,8.06,8.09,8.03,8.05,257600.0,7.9886,8.0184,7.9589,7.9787,257600.0
2008-10-17 12:30:00,8.05,8.08,8.03,8.07,400000.0,7.9787,8.0084,7.9589,7.9985,400000.0
2008-10-17 12:40:00,8.07,8.14,8.05,8.09,520000.0,7.9985,8.0679,7.9787,8.0184,520000.0
2008-10-17 12:50:00,8.1,8.19,8.06,8.14,569200.0,8.0283,8.1175,7.9886,8.0679,569200.0
2008-10-17 13:00:00,8.14,8.18,8.09,8.1,444400.0,8.0679,8.1076,8.0184,8.0283,444400.0
2008-10-17 13:10:00,8.11,8.14,8.08,8.14,337600.0,8.0382,8.0679,8.0084,8.0679,337600.0
2008-10-17 13:20:00,8.14,8.25,8.12,8.24,762000.0,8.0679,8.1769,8.0481,8.167,762000.0
2008-10-17 13:30:00,8.24,8.37,8.22,8.37,701600.0,8.167,8.2959,8.1472,8.2959,701600.0
2008-10-17 13:40:00,8.37,8.43,8.29,8.31,371200.0,8.2959,8.3553,8.2166,8.2364,371200.0
2008-10-17 13:50:00,8.31,8.32,8.22,8.24,491200.0,8.2364,8.2463,8.1472,8.167,491200.0
2008-10-17 14:00:00,8.24,8.29,8.19,8.19,622800.0,8.167,8.2166,8.1175,8.1175,622800.0
2008-10-17 14:10:00,8.18,8.2,8.12,8.12,327200.0,8.1076,8.1274,8.0481,8.0481,327200.0
2008-10-17 14:20:00,8.12,8.12,8.0,8.04,483200.0,8.0481,8.0481,7.9292,7.9688,483200.0
2008-10-17 14:30:00,8.04,8.07,7.98,7.98,354800.0,7.9688,7.9985,7.9093,7.9093,354800.0
2008-10-17 14:40:00,7.98,8.05,7.91,8.03,181200.0,7.9093,7.9787,7.84,7.9589,181200.0
2008-10-17 14:50:00,8.03,8.06,8.0,8.06,472000.0,7.9589,7.9886,7.9292,7.9886,472000.0
2008-10-17 15:00:00,8.05,8.21,8.05,8.14,469600.0,7.9787,8.1373,7.9787,8.0679,469600.0
2008-10-17 15:10:00,8.15,8.15,8.0,8.03,716800.0,8.0778,8.0778,7.9292,7.9589,716800.0
2008-10-17 15:20:00,8.01,8.01,7.85,7.95,696400.0,7.9391,7.9391,7.7805,7.8796,696400.0
2008-10-17 15:30:00,7.96,8.04,7.84,7.88,783200.0,7.8895,7.9688,7.7706,7.8102,783200.0
2008-10-17 15:40:00,7.88,8.03,7.87,7.98,516400.0,7.8102,7.9589,7.8003,7.9093,516400.0
2008-10-17 15:50:00,7.98,7.99,7.91,7.91,455200.0,7.9093,7.9192,7.84,7.84,455200.0
2008-10-20 09:30:00,8.05,8.05,7.83,7.89,199600.0,7.9787,7.9787,7.7607,7.8201,199600.0
2008-10-20 09:40:00,7.89,7.93,7.78,7.83,138000.0,7.8201,7.8598,7.7111,7.7607,138000.0
2008-10-20 09:50:00,7.83,7.92,7.83,7.89,162400.0,7.7607,7.8499,7.7607,7.8201,162400.0
2008-10-20 10:00:00,7.89,7.99,7.88,7.93,307600.0,7.8201,7.9192,7.8102,7.8598,307600.0
2008-10-20 10:10:00,7.93,7.93,7.77,7.84,328800.0,7.8598,7.8598,7.7012,7.7706,328800.0
2008-10-20 10:20:00,7.84,7.86,7.71,7.74,195200.0,7.7706,7.7904,7.6417,7.6715,195200.0
2008-10-20 10:30:00,7.74,7.77,7.71,7.73,208800.0,7.6715,7.7012,7.6417,7.6615,208800.0
2008-10-20 10:40:00,7.72,7.75,7.71,7.75,138800.0,7.6516,7.6814,7.6417,7.6814,138800.0
2008-10-20 10:50:00,7.75,7.75,7.65,7.68,168400.0,7.6814,7.6814,7.5823,7.612,168400.0
2008-10-20 11:00:00,7.68,7.69,7.59,7.62,111600.0,7.612,7.6219,7.5228,7.5525,111600.0
2008-10-20 11:10:00,7.62,7.62,7.55,7.55,238800.0,7.5525,7.5525,7.4831,7.4831,238800.0
2008-10-20 11:20:00,7.55,7.57,7.52,7.56,360800.0,7.4831,7.503,7.4534,7.4931,360800.0
2008-10-20 11:30:00,7.57,7.62,7.57,7.61,170000.0,7.503,7.5525,7.503,7.5426,170000.0
2008-10-20 11:40:00,7.61,7.7,7.6,7.68,264000.0,7.5426,7.6318,7.5327,7.612,264000.0
2008-10-20 11:50:00,7.68,7.72,7.68,7.68,247600.0,7.612,7.6516,7.612,7.612,247600.0
2008-10-20 12:00:00,7.68,7.68,7.64,7.68,258400.0,7.612,7.612,7.5723,7.612,258400.0
2008-10-20 12:10:00,7.68,7.74,7.65,7.73,166800.0,7.612,7.6715,7.5823,7.6615,166800.0
2008-10-20 12:20:00,7.73,7.74,7.69,7.69,168000.0,7.6615,7.6715,7.6219,7.6219,168000.0
2008-10-20 12:30:00,7.69,7.76,7.68,7.74,214000.0,7.6219,7.6913,7.612,7.6715,214000.0
2008-10-20 12:40:00,7.75,7.82,7.73,7.82,345600.0,7.6814,7.7507,7.6615,7.7507,345600.0
2008-10-20 12:50:00,7.81,7.81,7.75,7.79,128800.0,7.7408,7.7408,7.6814,7.721,128800.0
2008-10-20 13:00:00,7.79,7.79,7.69,7.7,308400.0,7.721,7.721,7.6219,7.6318,308400.0
2008-10-20 13:10:00,7.7,7.76,7.69,7.76,117600.0,7.6318,7.6913,7.6219,7.6913,117600.0
2008-10-20 13:20:00,7.75,7.82,7.75,7.81,94400.0,7.6814,7.7507,7.6814,7.7408,94400.0
2008-10-20 13:30:00,7.81,7.84,7.78,7.78,176000.0,7.7408,7.7706,7.7111,7.7111,176000.0
2008-10-20 13:40:00,7.78,7.81,7.76,7.8,257600.0,7.7111,7.7408,7.6913,7.7309,257600.0
2008-10-20 13:50:00,7.81,7.83,7.77,7.79,93200.0,7.7408,7.7607,7.7012,7.721,93200.0
2008-10-20 14:00:00,7.79,7.9,7.78,7.89,153600.0,7.721,7.83,7.7111,7.8201,153600.0
2008-10-20 14:10:00,7.88,7.93,7.86,7.86,164800.0,7.8102,7.8598,7.7904,7.7904,164800.0
2008-10-20 14:20:00,7.87,7.89,7.84,7.84,110000.0,7.8003,7.8201,7.7706,7.7706,110000.0
2008-10-20 14:30:00,7.84,7.87,7.81,7.86,112400.0,7.7706,7.8003,7.7408,7.7904,112400.0
2008-10-20 14:40:00,7.87,7.94,7.86,7.9,146000.0,7.8003,7.8697,7.7904,7.83,146000.0
2008-10-20 14:50:00,7.9,7.9,7.82,7.87,173200.0,7.83,7.83,7.7507,7.8003,173200.0
2008-10-20 15:00:00,7.86,7.9,7.84,7.88,152000.0,7.7904,7.83,7.7706,7.8102,152000.0
2008-10-20 15:10:00,7.87,7.89,7.84,7.87,320800.0,7.8003,7.8201,7.7706,7.8003,320800.0
2008-10-20 15:20:00,7.88,7.88,7.81,7.82,140400.0,7.8102,7.8102,7.7408,7.7507,140400.0
2008-10-20 15:30:00,7.81,7.87,7.78,7.85,464800.0,7.7408,7.8003,7.7111,7.7805,464800.0
2008-10-20 15:40:00,7.85,7.86,7.82,7.84,339600.0,7.7805,7.7904,7.7507,7.7706,339600.0
2008-10-20 15:50:00,7.85,7.96,7.85,7.95,483200.0,7.7805,7.8895,7.7805,7.8796,483200.0
2008-10-21 09:30:00,7.78,7.93,7.7,7.73,261600.0,7.7111,7.8598,7.6318,7.6615,261600.0
2008-10-21 09:40:00,7.74,7.79,7.68,7.76,286800.0,7.6715,7.721,7.612,7.6913,286800.0
2008-10-21 09:50:00,7.77,7.83,7.73,7.83,298000.0,7.7012,7.7607,7.6615,7.7607,298000.0
2008-10-21 10:00:00,7.82,7.92,7.82,7.91,501200.0,7.7507,7.8499,7.7507,7.84,501200.0
2008-10-21 10:10:00,7.91,7.91,7.83,7.88,330000.0,7.84,7.84,7.7607,7.8102,330000.0
2008-10-21 10:20:00,7.88,7.97,7.85,7.92,142800.0,7.8102,7.8994,7.7805,7.8499,142800.0
2008-10-21 10:30:00,7.91,7.91,7.77,7.77,214800.0,7.84,7.84,7.7012,7.7012,214800.0
2008-10-21 10:40:00,7.78,7.88,7.77,7.83,106000.0,7.7111,7.8102,7.7012,7.7607,106000.0
2008-10-21 10:50:00,7.84,7.87,7.81,7.86,207200.0,7.7706,7.8003,7.7408,7.7904,207200.0
2008-10-21 11:00:00,7.86,7.92,7.85,7.85,287600.0,7.7904,7.8499,7.7805,7.7805,287600.0
2008-10-21 11:10:00,7.85,7.89,7.85,7.88,177200.0,7.7805,7.8201,7.7805,7.8102,177200.0
2008-10-21 11:20:00,7.88,7.88,7.83,7.86,159200.0,7.8102,7.8102,7.7607,7.7904,159200.0
2008-10-21 11:30:00,7.86,7.9,7.85,7.88,251200.0,7.7904,7.83,7.7805,7.8102,251200.0
2008-10-21 11:40:00,7.88,7.91,7.87,7.88,436400.0,7.8102,7.84,7.8003,7.8102,436400.0
2008-10-21 11:50:00,7.88,7.88,7.77,7.78,525600.0,7.8102,7.8102,7.7012,7.7111,525600.0
2008-10-21 12:00:00,7.76,7.77,7.73,7.74,282000.0,7.6913,7.7012,7.6615,7.6715,282000.0
2008-10-21 12:10:00,7.74,7.75,7.71,7.71,289600.0,7.6715,7.6814,7.6417,7.6417,289600.0
2008-10-21 12:20:00,7.71,7.71,7.64,7.65,315200.0,7.6417,7.6417,7.5723,7.5823,315200.0
2008-10-21 12:30:00,7.65,7.68,7.64,7.64,241600.0,7.5823,7.612,7.5723,7.5723,241600.0
2008-10-21 12:40:00,7.64,7.71,7.62,7.68,344800.0,7.5723,7.6417,7.5525,7.612,344800.0
2008-10-21 12:50:00,7.68,7.7,7.63,7.64,886800.0,7.612,7.6318,7.5624,7.5723,886800.0
2008-10-21 13:00:00,7.64,7.71,7.64,7.68,422800.0,7.5723,7.6417,7.5723,7.612,422800.0
2008-10-21 13:10:00,7.67,7.74,7.66,7.73,174400.0,7.6021,7.6715,7.5922,7.6615,174400.0
2008-10-21 13:20:00,7.73,7.83,7.73,7.78,212000.0,7.6615,7.7607,7.6615,7.7111,212000.0
2008-10-21 13:30:00,7.78,7.79,7.74,7.74,341200.0,7.7111,7.721,7.6715,7.6715,341200.0
2008-10-21 13:40:00,7.74,7.75,7.67,7.7,517200.0,7.6715,7.6814,7.6021,7.6318,517200.0
2008-10-21 13:50:00,7.68,7.71,7.64,7.65,308400.0,7.612,7.6417,7.5723,7.5823,308400.0
2008-10-21 14:00:00,7.66,7.75,7.66,7.73,258000.0,7.5922,7.6814,7.5922,7.6615,258000.0
2008-10-21 14:10:00,7.73,7.78,7.72,7.77,169600.0,7.6615,7.7111,7.6516,7.7012,169600.0
2008-10-21 14:20:00,7.78,7.81,7.77,7.79,240000.0,7.7111,7.7408,7.7012,7.721,240000.0
2008-10-21 14:30:00,7.79,7.8,7.74,7.75,216400.0,7.721,7.7309,7.6715,7.6814,216400.0
2008-10-21 14:40:00,7.75,7.81,7.75,7.76,234800.0,7.6814,7.7408,7.6814,7.6913,234800.0
2008-10-21 14:50:00,7.76,7.76,7.69,7.7,381600.0,7.6913,7.6913,7.6219,7.6318,381600.0
2008-10-21 15:00:00,7.7,7.79,7.7,7.73,315600.0,7.6318,7.721,7.6318,7.6615,315600.0
2008-10-21 15:10:00,7.73,7.75,7.63,7.63,365600.0,7.6615,7.6814,7.5624,7.5624,365600.0
2008-10-21 15:20:00,7.63,7.63,7.57,7.58,443200.0,7.5624,7.5624,7.503,7.5129,443200.0
2008-10-21 15:30:00,7.59,7.62,7.52,7.56,465200.0,7.5228,7.5525,7.4534,7.4931,465200.0
2008-10-21 15:40:00,7.57,7.59,7.45,7.47,748000.0,7.503,7.5228,7.384,7.4038,748000.0
2008-10-21 15:50:00,7.47,7.52,7.47,7.49,772400.0,7.4038,7.4534,7.4038,7.4237,772400.0
2008-10-22 09:30:00,7.41,7.41,7.14,7.15,305200.0,7.3444,7.3444,7.0768,7.0867,305200.0
2008-10-22 09:40:00,7.15,7.17,7.13,7.14,288400.0,7.0867,7.1065,7.0669,7.0768,288400.0
2008-10-22 09:50:00,7.13,7.16,7.07,7.13,286000.0,7.0669,7.0966,7.0074,7.0669,286000.0
2008-10-22 10:00:00,7.13,7.15,7.01,7.09,390400.0,7.0669,7.0867,6.9479,7.0272,390400.0
2008-10-22 10:10:00,7.09,7.14,7.04,7.04,288800.0,7.0272,7.0768,6.9777,6.9777,288800.0
2008-10-22 10:20:00,7.04,7.06,6.98,7.01,298800.0,6.9777,6.9975,6.9182,6.9479,298800.0
2008-10-22 10:30:00,7.01,7.02,6.98,7.02,314400.0,6.9479,6.9578,6.9182,6.9578,314400.0
2008-10-22 10:40:00,7.01,7.05,6.99,7.03,320800.0,6.9479,6.9876,6.9281,6.9677,320800.0
2008-10-22 10:50:00,7.05,7.12,7.02,7.07,172000.0,6.9876,7.0569,6.9578,7.0074,172000.0
2008-10-22 11:00:00,7.07,7.08,6.98,6.99,166800.0,7.0074,7.0173,6.9182,6.9281,166800.0
2008-10-22 11:10:00,6.99,7.08,6.99,7.06,119600.0,6.9281,7.0173,6.9281,6.9975,119600.0
2008-10-22 11:20:00,7.06,7.06,6.96,6.97,151600.0,6.9975,6.9975,6.8984,6.9083,151600.0
2008-10-22 11:30:00,6.97,7.0,6.91,6.96,226400.0,6.9083,6.938,6.8488,6.8984,226400.0
2008-10-22 11:40:00,6.95,7.02,6.95,7.01,176400.0,6.8885,6.9578,6.8885,6.9479,176400.0
2008-10-22 11:50:00,7.01,7.03,7.0,7.01,123200.0,6.9479,6.9677,6.938,6.9479,123200.0
2008-10-22 12:00:00,7.01,7.03,6.99,7.03,134400.0,6.9479,6.9677,6.9281,6.9677,134400.0
2008-10-22 12:10:00,7.02,7.02,6.98,7.0,110800.0,6.9578,6.9578,6.9182,6.938,110800.0
2008-10-22 12:20:00,7.01,7.04,6.98,6.98,187200.0,6.9479,6.9777,6.9182,6.9182,187200.0
2008-10-22 12:30:00,6.99,6.99,6.94,6.95,184400.0,6.9281,6.9281,6.8785,6.8885,184400.0
2008-10-22 12:40:00,6.95,6.95,6.92,6.94,187600.0,6.8885,6.8885,6.8587,6.8785,187600.0
2008-10-22 12:50:00,6.94,6.95,6.91,6.92,210400.0,6.8785,6.8885,6.8488,6.8587,210400.0
2008-10-22 13:00:00,6.92,6.92,6.85,6.86,188400.0,6.8587,6.8587,6.7893,6.7992,188400.0
2008-10-22 13:10:00,6.86,6.86,6.8,6.82,408000.0,6.7992,6.7992,6.7398,6.7596,408000.0
2008-10-22 13:20:00,6.82,6.82,6.78,6.8,330800.0,6.7596,6.7596,6.72,6.7398,330800.0
2008-10-22 13:30:00,6.8,6.82,6.77,6.8,282400.0,6.7398,6.7596,6.71,6.7398,282400.0
2008-10-22 13:40:00,6.79,6.83,6.75,6.83,310000.0,6.7299,6.7695,6.6902,6.7695,310000.0
2008-10-22 13:50:00,6.84,6.84,6.79,6.83,518000.0,6.7794,6.7794,6.7299,6.7695,518000.0
2008-10-22 14:00:00,6.84,6.88,6.83,6.85,447600.0,6.7794,6.8191,6.7695,6.7893,447600.0
2008-10-22 14:10:00,6.85,6.89,6.83,6.89,457600.0,6.7893,6.829,6.7695,6.829,457600.0
2008-10-22 14:20:00,6.88,6.95,6.88,6.94,722000.0,6.8191,6.8885,6.8191,6.8785,722000.0
2008-10-22 14:30:00,6.94,6.95,6.89,6.9,615200.0,6.8785,6.8885,6.829,6.8389,615200.0
2008-10-22 14:40:00,6.9,6.95,6.87,6.95,491200.0,6.8389,6.8885,6.8092,6.8885,491200.0
2008-10-22 14:50:00,6.95,6.96,6.92,6.94,755200.0,6.8885,6.8984,6.8587,6.8785,755200.0
2008-10-22 15:00:00,6.94,6.95,6.85,6.86,735600.0,6.8785,6.8885,6.7893,6.7992,735600.0
2008-10-22 15:10:00,6.86,6.87,6.82,6.83,570800.0,6.7992,6.8092,6.7596,6.7695,570800.0
2008-10-22 15:20:00,6.83,6.88,6.82,6.87,735600.0,6.7695,6.8191,6.7596,6.8092,735600.0
2008-10-22 15:30:00,6.87,6.87,6.77,6.77,978800.0,6.8092,6.8092,6.71,6.71,978800.0
2008-10-22 15:40:00,6.77,6.81,6.75,6.8,1486800.0,6.71,6.7497,6.6902,6.7398,1486800.0
2008-10-22 15:50:00,6.8,6.9,6.78,6.89,849600.0,6.7398,6.8389,6.72,6.829,849600.0
2008-10-23 09:30:00,6.91,7.16,6.84,6.86,310000.0,6.8488,7.0966,6.7794,6.7992,310000.0
2008-10-23 09:40:00,6.87,7.0,6.8,6.84,254800.0,6.8092,6.938,6.7398,6.7794,254800.0
2008-10-23 09:50:00,6.84,6.98,6.83,6.97,323200.0,6.7794,6.9182,6.7695,6.9083,323200.0
2008-10-23 10:00:00,6.97,7.06,6.93,7.03,374400.0,6.9083,6.9975,6.8686,6.9677,374400.0
2008-10-23 10:10:00,7.05,7.08,6.99,6.99,134800.0,6.9876,7.0173,6.9281,6.9281,134800.0
2008-10-23 10:20:00,6.99,7.01,6.87,6.92,169200.0,6.9281,6.9479,6.8092,6.8587,169200.0
2008-10-23 10:30:00,6.92,6.92,6.89,6.91,493600.0,6.8587,6.8587,6.829,6.8488,493600.0
2008-10-23 10:40:00,6.91,7.0,6.91,6.98,520000.0,6.8488,6.938,6.8488,6.9182,520000.0
2008-10-23 10:50:00,6.98,7.09,6.98,7.08,712400.0,6.9182,7.0272,6.9182,7.0173,712400.0
2008-10-23 11:00:00,7.08,7.1,7.02,7.07,455200.0,7.0173,7.0371,6.9578,7.0074,455200.0
2008-10-23 11:10:00,7.07,7.07,7.0,7.02,239600.0,7.0074,7.0074,6.938,6.9578,239600.0
2008-10-23 11:20:00,7.01,7.03,6.97,7.0,220400.0,6.9479,6.9677,6.9083,6.938,220400.0
2008-10-23 11:30:00,7.0,7.02,6.98,7.01,196000.0,6.938,6.9578,6.9182,6.9479,196000.0
2008-10-23 11:40:00,7.01,7.05,6.97,7.04,414000.0,6.9479,6.9876,6.9083,6.9777,414000.0
2008-10-23 11:50:00,7.04,7.08,7.03,7.08,249200.0,6.9777,7.0173,6.9677,7.0173,249200.0
2008-10-23 12:00:00,7.07,7.1,7.02,7.04,391200.0,7.0074,7.0371,6.9578,6.9777,391200.0
2008-10-23 12:10:00,7.03,7.04,6.98,6.98,406400.0,6.9677,6.9777,6.9182,6.9182,406400.0
2008-10-23 12:20:00,6.99,7.0,6.87,6.89,467200.0,6.9281,6.938,6.8092,6.829,467200.0
2008-10-23 12:30:00,6.88,6.89,6.83,6.84,195200.0,6.8191,6.829,6.7695,6.7794,195200.0
2008-10-23 12:40:00,6.84,6.9,6.8,6.87,116400.0,6.7794,6.8389,6.7398,6.8092,116400.0
2008-10-23 12:50:00,6.87,6.89,6.78,6.78,118400.0,6.8092,6.829,6.72,6.72,118400.0
2008-10-23 13:00:00,6.78,6.8,6.73,6.75,309200.0,6.72,6.7398,6.6704,6.6902,309200.0
2008-10-23 13:10:00,6.74,6.81,6.73,6.8,176800.0,6.6803,6.7497,6.6704,6.7398,176800.0
2008-10-23 13:20:00,6.8,6.8,6.67,6.68,194400.0,6.7398,6.7398,6.6109,6.6208,194400.0
2008-10-23 13:30:00,6.66,6.67,6.55,6.61,474800.0,6.601,6.6109,6.492,6.5515,474800.0
2008-10-23 13:40:00,6.62,6.67,6.59,6.6,252000.0,6.5614,6.6109,6.5316,6.5416,252000.0
2008-10-23 13:50:00,6.6,6.63,6.54,6.61,166800.0,6.5416,6.5713,6.4821,6.5515,166800.0
2008-10-23 14:00:00,6.61,6.61,6.48,6.54,330400.0,6.5515,6.5515,6.4226,6.4821,330400.0
2008-10-23 14:10:00,6.54,6.54,6.45,6.46,386800.0,6.4821,6.4821,6.3929,6.4028,386800.0
2008-10-23 14:20:00,6.46,6.53,6.42,6.52,511600.0,6.4028,6.4722,6.3631,6.4623,511600.0
2008-10-23 14:30:00,6.52,6.65,6.5,6.65,492800.0,6.4623,6.5911,6.4424,6.5911,492800.0
2008-10-23 14:40:00,6.66,6.67,6.51,6.54,359600.0,6.601,6.6109,6.4523,6.4821,359600.0
2008-10-23 14:50:00,6.54,6.57,6.49,6.54,350800.0,6.4821,6.5118,6.4325,6.4821,350800.0
2008-10-23 15:00:00,6.55,6.7,6.53,6.69,328800.0,6.492,6.6407,6.4722,6.6308,328800.0
2008-10-23 15:10:00,6.69,6.77,6.63,6.64,499200.0,6.6308,6.71,6.5713,6.5812,499200.0
2008-10-23 15:20:00,6.64,6.77,6.64,6.67,476800.0,6.5812,6.71,6.5812,6.6109,476800.0
2008-10-23 15:30:00,6.66,6.68,6.57,6.57,543600.0,6.601,6.6208,6.5118,6.5118,543600.0
2008-10-23 15:40:00,6.57,6.79,6.56,6.75,1024000.0,6.5118,6.7299,6.5019,6.6902,1024000.0
2008-10-23 15:50:00,6.76,6.81,6.73,6.79,740800.0,6.7001,6.7497,6.6704,6.7299,740800.0
2008-10-24 09:30:00,6.25,6.25,6.1,6.24,176800.0,6.1947,6.1947,6.046,6.1847,176800.0
2008-10-24 09:40:00,6.25,6.32,6.22,6.28,420400.0,6.1947,6.264,6.1649,6.2244,420400.0
2008-10-24 09:50:00,6.29,6.5,6.26,6.46,277600.0,6.2343,6.4424,6.2046,6.4028,277600.0
2008-10-24 10:00:00,6.46,6.53,6.35,6.39,289200.0,6.4028,6.4722,6.2938,6.3334,289200.0
2008-10-24 10:10:00,6.38,6.45,6.29,6.39,238000.0,6.3235,6.3929,6.2343,6.3334,238000.0
2008-10-24 10:20:00,6.39,6.44,6.35,6.42,330400.0,6.3334,6.383,6.2938,6.3631,330400.0
2008-10-24 10:30:00,6.41,6.45,6.35,6.37,202000.0,6.3532,6.3929,6.2938,6.3136,202000.0
2008-10-24 10:40:00,6.36,6.38,6.32,6.36,353600.0,6.3037,6.3235,6.264,6.3037,353600.0
2008-10-24 10:50:00,6.36,6.43,6.36,6.42,346400.0,6.3037,6.3731,6.3037,6.3631,346400.0
2008-10-24 11:00:00,6.42,6.49,6.39,6.4,284800.0,6.3631,6.4325,6.3334,6.3433,284800.0
2008-10-24 11:10:00,6.4,6.41,6.31,6.41,224400.0,6.3433,6.3532,6.2541,6.3532,224400.0
2008-10-24 11:20:00,6.41,6.54,6.41,6.54,332400.0,6.3532,6.4821,6.3532,6.4821,332400.0
2008-10-24 11:30:00,6.54,6.62,6.51,6.61,129200.0,6.4821,6.5614,6.4523,6.5515,129200.0
2008-10-24 11:40:00,6.61,6.75,6.59,6.71,511600.0,6.5515,6.6902,6.5316,6.6506,511600.0
2008-10-24 11:50:00,6.7,6.75,6.66,6.75,381600.0,6.6407,6.6902,6.601,6.6902,381600.0
2008-10-24 12:00:00,6.74,6.79,6.65,6.78,295600.0,6.6803,6.7299,6.5911,6.72,295600.0
2008-10-24 12:10:00,6.78,6.83,6.68,6.68,286400.0,6.72,6.7695,6.6208,6.6208,286400.0
2008-10-24 12:20:00,6.69,6.7,6.61,6.64,222400.0,6.6308,6.6407,6.5515,6.5812,222400.0
2008-10-24 12:30:00,6.63,6.67,6.61,6.66,182400.0,6.5713,6.6109,6.5515,6.601,182400.0
2008-10-24 12:40:00,6.66,6.66,6.55,6.57,287600.0,6.601,6.601,6.492,6.5118,287600.0
2008-10-24 12:50:00,6.56,6.65,6.56,6.61,172800.0,6.5019,6.5911,6.5019,6.5515,172800.0
2008-10-24 13:00:00,6.62,6.69,6.62,6.68,363200.0,6.5614,6.6308,6.5614,6.6208,363200.0
2008-10-24 13:10:00,6.67,6.74,6.65,6.73,224400.0,6.6109,6.6803,6.5911,6.6704,224400.0
2008-10-24 13:20:00,6.73,6.74,6.64,6.69,233600.0,6.6704,6.6803,6.5812,6.6308,233600.0
2008-10-24 13:30:00,6.68,6.69,6.58,6.59,164000.0,6.6208,6.6308,6.5217,6.5316,164000.0
2008-10-24 13:40:00,6.59,6.59,6.54,6.54,251600.0,6.5316,6.5316,6.4821,6.4821,251600.0
2008-10-24 13:50:00,6.54,6.64,6.54,6.57,252000.0,6.4821,6.5812,6.4821,6.5118,252000.0
2008-10-24 14:00:00,6.56,6.58,6.53,6.57,189200.0,6.5019,6.5217,6.4722,6.5118,189200.0
2008-10-24 14:10:00,6.58,6.65,6.58,6.65,227600.0,6.5217,6.5911,6.5217,6.5911,227600.0
2008-10-24 14:20:00,6.65,6.65,6.59,6.64,382400.0,6.5911,6.5911,6.5316,6.5812,382400.0
2008-10-24 14:30:00,6.64,6.71,6.62,6.68,384400.0,6.5812,6.6506,6.5614,6.6208,384400.0
2008-10-24 14:40:00,6.68,6.76,6.62,6.66,320000.0,6.6208,6.7001,6.5614,6.601,320000.0
2008-10-24 14:50:00,6.65,6.82,6.64,6.8,403200.0,6.5911,6.7596,6.5812,6.7398,403200.0
2008-10-24 15:00:00,6.8,6.89,6.74,6.79,652400.0,6.7398,6.829,6.6803,6.7299,652400.0
2008-10-24 15:10:00,6.8,6.85,6.67,6.67,309600.0,6.7398,6.7893,6.6109,6.6109,309600.0
2008-10-24 15:20:00,6.66,6.76,6.65,6.72,260400.0,6.601,6.7001,6.5911,6.6605,260400.0
2008-10-24 15:30:00,6.72,6.73,6.66,6.68,456400.0,6.6605,6.6704,6.601,6.6208,456400.0
2008-10-24 15:40:00,6.68,6.75,6.67,6.72,347600.0,6.6208,6.6902,6.6109,6.6605,347600.0
2008-10-24 15:50:00,6.72,6.75,6.65,6.66,796000.0,6.6605,6.6902,6.5911,6.601,796000.0
2008-10-27 09:30:00,6.57,6.57,6.3,6.48,160800.0,6.5118,6.5118,6.2442,6.4226,160800.0
2008-10-27 09:40:00,6.51,6.53,6.38,6.39,144000.0,6.4523,6.4722,6.3235,6.3334,144000.0
2008-10-27 09:50:00,6.39,6.49,6.39,6.46,118400.0,6.3334,6.4325,6.3334,6.4028,118400.0
2008-10-27 10:00:00,6.47,6.53,6.46,6.48,268800.0,6.4127,6.4722,6.4028,6.4226,268800.0
2008-10-27 10:10:00,6.48,6.53,6.47,6.49,304000.0,6.4226,6.4722,6.4127,6.4325,304000.0
2008-10-27 10:20:00,6.49,6.56,6.49,6.52,285600.0,6.4325,6.5019,6.4325,6.4623,285600.0
2008-10-27 10:30:00,6.52,6.54,6.41,6.48,313200.0,6.4623,6.4821,6.3532,6.4226,313200.0
2008-10-27 10:40:00,6.48,6.49,6.42,6.46,104800.0,6.4226,6.4325,6.3631,6.4028,104800.0
2008-10-27 10:50:00,6.45,6.48,6.41,6.47,146000.0,6.3929,6.4226,6.3532,6.4127,146000.0
2008-10-27 11:00:00,6.47,6.53,6.45,6.52,220000.0,6.4127,6.4722,6.3929,6.4623,220000.0
2008-10-27 11:10:00,6.52,6.58,6.51,6.53,167600.0,6.4623,6.5217,6.4523,6.4722,167600.0
2008-10-27 11:20:00,6.53,6.53,6.41,6.43,64800.0,6.4722,6.4722,6.3532,6.3731,64800.0
2008-10-27 11:30:00,6.44,6.44,6.4,6.41,196000.0,6.383,6.383,6.3433,6.3532,196000.0
2008-10-27 11:40:00,6.41,6.47,6.4,6.42,122400.0,6.3532,6.4127,6.3433,6.3631,122400.0
2008-10-27 11:50:00,6.42,6.46,6.41,6.46,85200.0,6.3631,6.4028,6.3532,6.4028,85200.0
2008-10-27 12:00:00,6.46,6.49,6.41,6.48,119200.0,6.4028,6.4325,6.3532,6.4226,119200.0
2008-10-27 12:10:00,6.48,6.49,6.42,6.42,108400.0,6.4226,6.4325,6.3631,6.3631,108400.0
2008-10-27 12:20:00,6.43,6.48,6.42,6.43,151200.0,6.3731,6.4226,6.3631,6.3731,151200.0
2008-10-27 12:30:00,6.43,6.48,6.42,6.46,119600.0,6.3731,6.4226,6.3631,6.4028,119600.0
2008-10-27 12:40:00,6.46,6.53,6.45,6.49,142800.0,6.4028,6.4722,6.3929,6.4325,142800.0
2008-10-27 12:50:00,6.48,6.54,6.47,6.54,100000.0,6.4226,6.4821,6.4127,6.4821,100000.0
2008-10-27 13:00:00,6.53,6.55,6.51,6.52,66400.0,6.4722,6.492,6.4523,6.4623,66400.0
2008-10-27 13:10:00,6.51,6.54,6.51,6.53,84000.0,6.4523,6.4821,6.4523,6.4722,84000.0
2008-10-27 13:20:00,6.53,6.57,6.52,6.56,62400.0,6.4722,6.5118,6.4623,6.5019,62400.0
2008-10-27 13:30:00,6.58,6.62,6.58,6.62,87600.0,6.5217,6.5614,6.5217,6.5614,87600.0
2008-10-27 13:40:00,6.62,6.71,6.62,6.71,211200.0,6.5614,6.6506,6.5614,6.6506,211200.0
2008-10-27 13:50:00,6.71,6.72,6.61,6.64,359200.0,6.6506,6.6605,6.5515,6.5812,359200.0
2008-10-27 14:00:00,6.63,6.64,6.6,6.62,67600.0,6.5713,6.5812,6.5416,6.5614,67600.0
2008-10-27 14:10:00,6.62,6.62,6.58,6.59,122000.0,6.5614,6.5614,6.5217,6.5316,122000.0
2008-10-27 14:20:00,6.59,6.6,6.51,6.52,80000.0,6.5316,6.5416,6.4523,6.4623,80000.0
2008-10-27 14:30:00,6.51,6.54,6.48,6.48,145200.0,6.4523,6.4821,6.4226,6.4226,145200.0
2008-10-27 14:40:00,6.48,6.52,6.46,6.47,251200.0,6.4226,6.4623,6.4028,6.4127,251200.0
2008-10-27 14:50:00,6.47,6.5,6.44,6.45,272000.0,6.4127,6.4424,6.383,6.3929,272000.0
2008-10-27 15:00:00,6.44,6.53,6.44,6.49,147600.0,6.383,6.4722,6.383,6.4325,147600.0
2008-10-27 15:10:00,6.49,6.59,6.48,6.5,205200.0,6.4325,6.5316,6.4226,6.4424,205200.0
2008-10-27 15:20:00,6.5,6.51,6.45,6.51,273200.0,6.4424,6.4523,6.3929,6.4523,273200.0
2008-10-27 15:30:00,6.53,6.54,6.44,6.48,261600.0,6.4722,6.4821,6.383,6.4226,261600.0
2008-10-27 15:40:00,6.48,6.48,6.41,6.44,308000.0,6.4226,6.4226,6.3532,6.383,308000.0
2008-10-27 15:50:00,6.45,6.47,6.34,6.35,1118400.0,6.3929,6.4127,6.2839,6.2938,1118400.0
2008-10-28 09:30:00,6.58,6.59,6.37,6.46,239600.0,6.5217,6.5316,6.3136,6.4028,239600.0
2008-10-28 09:40:00,6.46,6.62,6.45,6.62,398000.0,6.4028,6.5614,6.3929,6.5614,398000.0
2008-10-28 09:50:00,6.61,6.65,6.46,6.47,351600.0,6.5515,6.5911,6.4028,6.4127,351600.0
2008-10-28 10:00:00,6.46,6.47,6.37,6.39,167600.0,6.4028,6.4127,6.3136,6.3334,167600.0
2008-10-28 10:10:00,6.39,6.42,6.36,6.37,122400.0,6.3334,6.3631,6.3037,6.3136,122400.0
2008-10-28 10:20:00,6.37,6.39,6.33,6.38,878400.0,6.3136,6.3334,6.2739,6.3235,878400.0
2008-10-28 10:30:00,6.38,6.38,6.29,6.3,400800.0,6.3235,6.3235,6.2343,6.2442,400800.0
2008-10-28 10:40:00,6.3,6.3,6.25,6.29,408000.0,6.2442,6.2442,6.1947,6.2343,408000.0
2008-10-28 10:50:00,6.29,6.3,6.16,6.16,322400.0,6.2343,6.2442,6.1054,6.1054,322400.0
2008-10-28 11:00:00,6.16,6.24,6.16,6.21,245600.0,6.1054,6.1847,6.1054,6.155,245600.0
2008-10-28 11:10:00,6.21,6.31,6.21,6.3,206400.0,6.155,6.2541,6.155,6.2442,206400.0
2008-10-28 11:20:00,6.31,6.33,6.23,6.25,190400.0,6.2541,6.2739,6.1748,6.1947,190400.0
2008-10-28 11:30:00,6.25,6.31,6.25,6.31,146400.0,6.1947,6.2541,6.1947,6.2541,146400.0
2008-10-28 11:40:00,6.3,6.31,6.23,6.23,152000.0,6.2442,6.2541,6.1748,6.1748,152000.0
2008-10-28 11:50:00,6.22,6.25,6.21,6.22,67200.0,6.1649,6.1947,6.155,6.1649,67200.0
2008-10-28 12:00:00,6.22,6.25,6.19,6.25,151600.0,6.1649,6.1947,6.1352,6.1947,151600.0
2008-10-28 12:10:00,6.25,6.29,6.24,6.27,144000.0,6.1947,6.2343,6.1847,6.2145,144000.0
2008-10-28 12:20:00,6.27,6.27,6.22,6.25,149200.0,6.2145,6.2145,6.1649,6.1947,149200.0
2008-10-28 12:30:00,6.26,6.3,6.23,6.26,121200.0,6.2046,6.2442,6.1748,6.2046,121200.0
2008-10-28 12:40:00,6.27,6.33,6.27,6.32,40000.0,6.2145,6.2739,6.2145,6.264,40000.0
2008-10-28 12:50:00,6.33,6.34,6.3,6.31,43200.0,6.2739,6.2839,6.2442,6.2541,43200.0
2008-10-28 13:00:00,6.31,6.36,6.3,6.36,230800.0,6.2541,6.3037,6.2442,6.3037,230800.0
2008-10-28 13:10:00,6.36,6.38,6.33,6.33,128000.0,6.3037,6.3235,6.2739,6.2739,128000.0
2008-10-28 13:20:00,6.33,6.34,6.31,6.32,112000.0,6.2739,6.2839,6.2541,6.264,112000.0
2008-10-28 13:30:00,6.33,6.33,6.26,6.26,124800.0,6.2739,6.2739,6.2046,6.2046,124800.0
2008-10-28 13:40:00,6.27,6.28,6.25,6.28,156000.0,6.2145,6.2244,6.1947,6.2244,156000.0
2008-10-28 13:50:00,6.28,6.29,6.25,6.27,61600.0,6.2244,6.2343,6.1947,6.2145,61600.0
2008-10-28 14:00:00,6.27,6.32,6.27,6.31,88800.0,6.2145,6.264,6.2145,6.2541,88800.0
2008-10-28 14:10:00,6.31,6.4,6.31,6.39,366000.0,6.2541,6.3433,6.2541,6.3334,366000.0
2008-10-28 14:20:00,6.39,6.48,6.39,6.48,231200.0,6.3334,6.4226,6.3334,6.4226,231200.0
2008-10-28 14:30:00,6.48,6.55,6.47,6.5,369200.0,6.4226,6.492,6.4127,6.4424,369200.0
2008-10-28 14:40:00,6.5,6.57,6.47,6.57,192000.0,6.4424,6.5118,6.4127,6.5118,192000.0
2008-10-28 14:50:00,6.56,6.69,6.54,6.65,308000.0,6.5019,6.6308,6.4821,6.5911,308000.0
2008-10-28 15:00:00,6.65,6.72,6.65,6.65,572000.0,6.5911,6.6605,6.5911,6.5911,572000.0
2008-10-28 15:10:00,6.65,6.75,6.65,6.75,579200.0,6.5911,6.6902,6.5911,6.6902,579200.0
2008-10-28 15:20:00,6.75,6.86,6.75,6.77,600400.0,6.6902,6.7992,6.6902,6.71,600400.0
2008-10-28 15:30:00,6.76,6.87,6.69,6.85,446000.0,6.7001,6.8092,6.6308,6.7893,446000.0
2008-10-28 15:40:00,6.85,7.05,6.85,7.04,914000.0,6.7893,6.9876,6.7893,6.9777,914000.0
2008-10-28 15:50:00,7.04,7.13,6.97,7.12,933200.0,6.9777,7.0669,6.9083,7.0569,933200.0
2008-10-29 09:30:00,7.05,7.11,6.9,6.94,122800.0,6.9876,7.047,6.8389,6.8785,122800.0
2008-10-29 09:40:00,6.99,7.17,6.99,7.14,327600.0,6.9281,7.1065,6.9281,7.0768,327600.0
2008-10-29 09:50:00,7.15,7.15,7.01,7.05,233200.0,7.0867,7.0867,6.9479,6.9876,233200.0
2008-10-29 10:00:00,7.04,7.18,7.0,7.18,168400.0,6.9777,7.1164,6.938,7.1164,168400.0
2008-10-29 10:10:00,7.18,7.27,7.15,7.25,251600.0,7.1164,7.2056,7.0867,7.1858,251600.0
2008-10-29 10:20:00,7.25,7.31,7.15,7.16,252400.0,7.1858,7.2453,7.0867,7.0966,252400.0
2008-10-29 10:30:00,7.16,7.18,7.08,7.09,168000.0,7.0966,7.1164,7.0173,7.0272,168000.0
2008-10-29 10:40:00,7.09,7.11,6.99,6.99,90000.0,7.0272,7.047,6.9281,6.9281,90000.0
2008-10-29 10:50:00,6.98,7.03,6.98,7.0,104400.0,6.9182,6.9677,6.9182,6.938,104400.0
2008-10-29 11:00:00,7.0,7.11,6.99,7.1,217600.0,6.938,7.047,6.9281,7.0371,217600.0
2008-10-29 11:10:00,7.1,7.1,7.03,7.06,143200.0,7.0371,7.0371,6.9677,6.9975,143200.0
2008-10-29 11:20:00,7.07,7.09,7.05,7.08,76800.0,7.0074,7.0272,6.9876,7.0173,76800.0
2008-10-29 11:30:00,7.08,7.08,7.01,7.02,117200.0,7.0173,7.0173,6.9479,6.9578,117200.0
2008-10-29 11:40:00,7.02,7.04,6.97,7.02,144800.0,6.9578,6.9777,6.9083,6.9578,144800.0
2008-10-29 11:50:00,7.03,7.1,7.03,7.1,135600.0,6.9677,7.0371,6.9677,7.0371,135600.0
2008-10-29 12:00:00,7.1,7.1,7.05,7.09,78800.0,7.0371,7.0371,6.9876,7.0272,78800.0
2008-10-29 12:10:00,7.08,7.1,7.07,7.09,94000.0,7.0173,7.0371,7.0074,7.0272,94000.0
2008-10-29 12:20:00,7.09,7.14,7.07,7.14,134400.0,7.0272,7.0768,7.0074,7.0768,134400.0
2008-10-29 12:30:00,7.14,7.25,7.14,7.21,145600.0,7.0768,7.1858,7.0768,7.1462,145600.0
2008-10-29 12:40:00,7.21,7.23,7.17,7.23,146800.0,7.1462,7.166,7.1065,7.166,146800.0
2008-10-29 12:50:00,7.23,7.27,7.23,7.23,222800.0,7.166,7.2056,7.166,7.166,222800.0
2008-10-29 13:00:00,7.24,7.27,7.22,7.25,725600.0,7.1759,7.2056,7.1561,7.1858,725600.0
2008-10-29 13:10:00,7.25,7.27,7.24,7.26,210400.0,7.1858,7.2056,7.1759,7.1957,210400.0
2008-10-29 13:20:00,7.25,7.37,7.24,7.35,378800.0,7.1858,7.3047,7.1759,7.2849,378800.0
2008-10-29 13:30:00,7.35,7.45,7.34,7.43,316400.0,7.2849,7.384,7.275,7.3642,316400.0
2008-10-29 13:40:00,7.43,7.48,7.41,7.46,192400.0,7.3642,7.4138,7.3444,7.3939,192400.0
2008-10-29 13:50:00,7.46,7.5,7.43,7.43,297600.0,7.3939,7.4336,7.3642,7.3642,297600.0
2008-10-29 14:00:00,7.42,7.45,7.4,7.42,185600.0,7.3543,7.384,7.3345,7.3543,185600.0
2008-10-29 14:10:00,7.42,7.46,7.33,7.44,198000.0,7.3543,7.3939,7.2651,7.3741,198000.0
2008-10-29 14:20:00,7.44,7.54,7.32,7.35,286000.0,7.3741,7.4732,7.2552,7.2849,286000.0
2008-10-29 14:30:00,7.35,7.36,7.21,7.31,248000.0,7.2849,7.2948,7.1462,7.2453,248000.0
2008-10-29 14:40:00,7.32,7.39,7.31,7.38,259600.0,7.2552,7.3246,7.2453,7.3146,259600.0
2008-10-29 14:50:00,7.38,7.39,7.26,7.32,234000.0,7.3146,7.3246,7.1957,7.2552,234000.0
2008-10-29 15:00:00,7.34,7.38,7.29,7.35,213200.0,7.275,7.3146,7.2254,7.2849,213200.0
2008-10-29 15:10:00,7.34,7.51,7.32,7.51,411600.0,7.275,7.4435,7.2552,7.4435,411600.0
2008-10-29 15:20:00,7.52,7.62,7.5,7.51,430800.0,7.4534,7.5525,7.4336,7.4435,430800.0
2008-10-29 15:30:00,7.5,7.54,7.43,7.49,508400.0,7.4336,7.4732,7.3642,7.4237,508400.0
2008-10-29 15:40:00,7.49,7.7,7.49,7.69,882400.0,7.4237,7.6318,7.4237,7.6219,882400.0
2008-10-29 15:50:00,7.69,7.72,7.44,7.45,2779200.0,7.6219,7.6516,7.3741,7.384,2779200.0
2008-10-30 09:30:00,7.81,7.96,7.7,7.74,163200.0,7.7408,7.8895,7.6318,7.6715,163200.0
2008-10-30 09:40:00,7.74,7.82,7.71,7.79,242400.0,7.6715,7.7507,7.6417,7.721,242400.0
2008-10-30 09:50:00,7.78,7.79,7.58,7.64,262400.0,7.7111,7.721,7.5129,7.5723,262400.0
2008-10-30 10:00:00,7.64,7.75,7.62,7.69,260800.0,7.5723,7.6814,7.5525,7.6219,260800.0
2008-10-30 10:10:00,7.68,7.78,7.57,7.66,384800.0,7.612,7.7111,7.503,7.5922,384800.0
2008-10-30 10:20:00,7.66,7.75,7.61,7.69,380400.0,7.5922,7.6814,7.5426,7.6219,380400.0
2008-10-30 10:30:00,7.69,7.77,7.66,7.7,169200.0,7.6219,7.7012,7.5922,7.6318,169200.0
2008-10-30 10:40:00,7.7,7.7,7.58,7.61,177600.0,7.6318,7.6318,7.5129,7.5426,177600.0
2008-10-30 10:50:00,7.61,7.66,7.6,7.61,123600.0,7.5426,7.5922,7.5327,7.5426,123600.0
2008-10-30 11:00:00,7.61,7.7,7.6,7.66,105200.0,7.5426,7.6318,7.5327,7.5922,105200.0
2008-10-30 11:10:00,7.67,7.68,7.58,7.6,184000.0,7.6021,7.612,7.5129,7.5327,184000.0
2008-10-30 11:20:00,7.59,7.62,7.55,7.58,174000.0,7.5228,7.5525,7.4831,7.5129,174000.0
2008-10-30 11:30:00,7.58,7.6,7.55,7.59,236400.0,7.5129,7.5327,7.4831,7.5228,236400.0
2008-10-30 11:40:00,7.6,7.62,7.55,7.57,136000.0,7.5327,7.5525,7.4831,7.503,136000.0
2008-10-30 11:50:00,7.57,7.58,7.5,7.52,214800.0,7.503,7.5129,7.4336,7.4534,214800.0
2008-10-30 12:00:00,7.52,7.59,7.51,7.57,316400.0,7.4534,7.5228,7.4435,7.503,316400.0
2008-10-30 12:10:00,7.57,7.62,7.56,7.59,176400.0,7.503,7.5525,7.4931,7.5228,176400.0
2008-10-30 12:20:00,7.59,7.6,7.52,7.56,391600.0,7.5228,7.5327,7.4534,7.4931,391600.0
2008-10-30 12:30:00,7.56,7.58,7.54,7.54,320400.0,7.4931,7.5129,7.4732,7.4732,320400.0
2008-10-30 12:40:00,7.54,7.59,7.54,7.57,420400.0,7.4732,7.5228,7.4732,7.503,420400.0
2008-10-30 12:50:00,7.57,7.57,7.56,7.56,616000.0,7.503,7.503,7.4931,7.4931,616000.0
2008-10-30 13:00:00,7.56,7.57,7.55,7.56,374800.0,7.4931,7.503,7.4831,7.4931,374800.0
2008-10-30 13:10:00,7.56,7.59,7.56,7.57,445200.0,7.4931,7.5228,7.4931,7.503,445200.0
2008-10-30 13:20:00,7.58,7.58,7.51,7.51,695600.0,7.5129,7.5129,7.4435,7.4435,695600.0
2008-10-30 13:30:00,7.51,7.58,7.51,7.56,162400.0,7.4435,7.5129,7.4435,7.4931,162400.0
2008-10-30 13:40:00,7.55,7.55,7.51,7.52,370400.0,7.4831,7.4831,7.4435,7.4534,370400.0
2008-10-30 13:50:00,7.52,7.6,7.49,7.55,257600.0,7.4534,7.5327,7.4237,7.4831,257600.0
2008-10-30 14:00:00,7.54,7.67,7.54,7.65,151200.0,7.4732,7.6021,7.4732,7.5823,151200.0
2008-10-30 14:10:00,7.64,7.66,7.59,7.6,138800.0,7.5723,7.5922,7.5228,7.5327,138800.0
2008-10-30 14:20:00,7.6,7.72,7.59,7.66,214000.0,7.5327,7.6516,7.5228,7.5922,214000.0
2008-10-30 14:30:00,7.65,7.69,7.63,7.65,134800.0,7.5823,7.6219,7.5624,7.5823,134800.0
2008-10-30 14:40:00,7.66,7.68,7.61,7.64,171200.0,7.5922,7.612,7.5426,7.5723,171200.0
2008-10-30 14:50:00,7.65,7.68,7.57,7.59,228000.0,7.5823,7.612,7.503,7.5228,228000.0
2008-10-30 15:00:00,7.6,7.66,7.57,7.63,244400.0,7.5327,7.5922,7.503,7.5624,244400.0
2008-10-30 15:10:00,7.63,7.63,7.49,7.53,276800.0,7.5624,7.5624,7.4237,7.4633,276800.0
2008-10-30 15:20:00,7.53,7.57,7.5,7.55,420000.0,7.4633,7.503,7.4336,7.4831,420000.0
2008-10-30 15:30:00,7.55,7.56,7.43,7.52,344800.0,7.4831,7.4931,7.3642,7.4534,344800.0
2008-10-30 15:40:00,7.52,7.56,7.44,7.52,363200.0,7.4534,7.4931,7.3741,7.4534,363200.0
2008-10-30 15:50:00,7.52,7.69,7.49,7.6,710000.0,7.4534,7.6219,7.4237,7.5327,710000.0
2008-10-31 09:30:00,7.63,7.63,7.31,7.34,228800.0,7.5624,7.5624,7.2453,7.275,228800.0
2008-10-31 09:40:00,7.35,7.39,7.3,7.36,131200.0,7.2849,7.3246,7.2354,7.2948,131200.0
2008-10-31 09:50:00,7.36,7.39,7.35,7.37,157600.0,7.2948,7.3246,7.2849,7.3047,157600.0
2008-10-31 10:00:00,7.39,7.43,7.37,7.41,161600.0,7.3246,7.3642,7.3047,7.3444,161600.0
2008-10-31 10:10:00,7.41,7.48,7.37,7.47,950400.0,7.3444,7.4138,7.3047,7.4038,950400.0
2008-10-31 10:20:00,7.47,7.49,7.37,7.41,172800.0,7.4038,7.4237,7.3047,7.3444,172800.0
2008-10-31 10:30:00,7.41,7.43,7.33,7.36,203200.0,7.3444,7.3642,7.2651,7.2948,203200.0
2008-10-31 10:40:00,7.36,7.38,7.28,7.32,138400.0,7.2948,7.3146,7.2155,7.2552,138400.0
2008-10-31 10:50:00,7.33,7.39,7.31,7.39,64000.0,7.2651,7.3246,7.2453,7.3246,64000.0
2008-10-31 11:00:00,7.41,7.47,7.4,7.47,216000.0,7.3444,7.4038,7.3345,7.4038,216000.0
2008-10-31 11:10:00,7.47,7.52,7.44,7.5,186000.0,7.4038,7.4534,7.3741,7.4336,186000.0
2008-10-31 11:20:00,7.5,7.51,7.47,7.49,102400.0,7.4336,7.4435,7.4038,7.4237,102400.0
2008-10-31 11:30:00,7.48,7.51,7.47,7.47,94400.0,7.4138,7.4435,7.4038,7.4038,94400.0
2008-10-31 11:40:00,7.48,7.52,7.48,7.5,91200.0,7.4138,7.4534,7.4138,7.4336,91200.0
2008-10-31 11:50:00,7.5,7.55,7.5,7.54,150000.0,7.4336,7.4831,7.4336,7.4732,150000.0
2008-10-31 12:00:00,7.54,7.62,7.5,7.59,322000.0,7.4732,7.5525,7.4336,7.5228,322000.0
2008-10-31 12:10:00,7.59,7.6,7.51,7.55,104000.0,7.5228,7.5327,7.4435,7.4831,104000.0
2008-10-31 12:20:00,7.54,7.62,7.53,7.59,148400.0,7.4732,7.5525,7.4633,7.5228,148400.0
2008-10-31 12:30:00,7.59,7.6,7.56,7.59,71600.0,7.5228,7.5327,7.4931,7.5228,71600.0
2008-10-31 12:40:00,7.59,7.66,7.58,7.65,119600.0,7.5228,7.5922,7.5129,7.5823,119600.0
2008-10-31 12:50:00,7.64,7.69,7.63,7.69,167600.0,7.5723,7.6219,7.5624,7.6219,167600.0
2008-10-31 13:00:00,7.69,7.8,7.68,7.78,276400.0,7.6219,7.7309,7.612,7.7111,276400.0
2008-10-31 13:10:00,7.78,7.86,7.75,7.82,221600.0,7.7111,7.7904,7.6814,7.7507,221600.0
2008-10-31 13:20:00,7.81,7.92,7.8,7.88,255600.0,7.7408,7.8499,7.7309,7.8102,255600.0
2008-10-31 13:30:00,7.88,7.97,7.87,7.92,190400.0,7.8102,7.8994,7.8003,7.8499,190400.0
2008-10-31 13:40:00,7.92,7.95,7.87,7.89,164400.0,7.8499,7.8796,7.8003,7.8201,164400.0
2008-10-31 13:50:00,7.9,7.9,7.84,7.87,107200.0,7.83,7.83,7.7706,7.8003,107200.0
2008-10-31 14:00:00,7.88,7.95,7.87,7.94,200800.0,7.8102,7.8796,7.8003,7.8697,200800.0
2008-10-31 14:10:00,7.94,7.99,7.86,7.87,242400.0,7.8697,7.9192,7.7904,7.8003,242400.0
2008-10-31 14:20:00,7.87,7.9,7.83,7.83,294000.0,7.8003,7.83,7.7607,7.7607,294000.0
2008-10-31 14:30:00,7.83,7.85,7.79,7.84,177600.0,7.7607,7.7805,7.721,7.7706,177600.0
2008-10-31 14:40:00,7.85,7.85,7.75,7.78,211600.0,7.7805,7.7805,7.6814,7.7111,211600.0
2008-10-31 14:50:00,7.79,7.89,7.79,7.88,316000.0,7.721,7.8201,7.721,7.8102,316000.0
2008-10-31 15:00:00,7.89,7.95,7.86,7.91,296800.0,7.8201,7.8796,7.7904,7.84,296800.0
2008-10-31 15:10:00,7.91,7.93,7.78,7.79,290800.0,7.84,7.8598,7.7111,7.721,290800.0
2008-10-31 15:20:00,7.79,7.82,7.69,7.69,339200.0,7.721,7.7507,7.6219,7.6219,339200.0
2008-10-31 15:30:00,7.7,7.83,7.69,7.83,378400.0,7.6318,7.7607,7.6219,7.7607,378400.0
2008-10-31 15:40:00,7.84,7.84,7.6,7.66,478000.0,7.7706,7.7706,7.5327,7.5922,478000.0
2008-10-31 15:50:00,7.66,7.78,7.63,7.73,578800.0,7.5922,7.7111,7.5624,7.6615,578800.0
2008-11-03 09:30:00,7.74,7.79,7.41,7.76,130400.0,7.6715,7.721,7.3444,7.6913,130400.0
2008-11-03 09:40:00,7.78,7.93,7.78,7.89,135600.0,7.7111,7.8598,7.7111,7.8201,135600.0
2008-11-03 09:50:00,7.9,7.9,7.81,7.82,92800.0,7.83,7.83,7.7408,7.7507,92800.0
2008-11-03 10:00:00,7.81,7.83,7.71,7.75,223200.0,7.7408,7.7607,7.6417,7.6814,223200.0
2008-11-03 10:10:00,7.75,7.75,7.67,7.7,218000.0,7.6814,7.6814,7.6021,7.6318,218000.0
2008-11-03 10:20:00,7.7,7.75,7.69,7.74,80400.0,7.6318,7.6814,7.6219,7.6715,80400.0
2008-11-03 10:30:00,7.73,7.75,7.71,7.75,49200.0,7.6615,7.6814,7.6417,7.6814,49200.0
2008-11-03 10:40:00,7.75,7.76,7.69,7.72,192000.0,7.6814,7.6913,7.6219,7.6516,192000.0
2008-11-03 10:50:00,7.75,7.78,7.74,7.75,126000.0,7.6814,7.7111,7.6715,7.6814,126000.0
2008-11-03 11:00:00,7.73,7.77,7.73,7.76,42400.0,7.6615,7.7012,7.6615,7.6913,42400.0
2008-11-03 11:10:00,7.76,7.77,7.73,7.76,90000.0,7.6913,7.7012,7.6615,7.6913,90000.0
2008-11-03 11:20:00,7.77,7.81,7.77,7.81,72000.0,7.7012,7.7408,7.7012,7.7408,72000.0
2008-11-03 11:30:00,7.81,7.87,7.81,7.82,75200.0,7.7408,7.8003,7.7408,7.7507,75200.0
2008-11-03 11:40:00,7.82,7.88,7.8,7.8,94400.0,7.7507,7.8102,7.7309,7.7309,94400.0
2008-11-03 11:50:00,7.8,7.87,7.79,7.82,126800.0,7.7309,7.8003,7.721,7.7507,126800.0
2008-11-03 12:00:00,7.84,7.87,7.83,7.83,59200.0,7.7706,7.8003,7.7607,7.7607,59200.0
2008-11-03 12:10:00,7.83,7.89,7.83,7.88,103600.0,7.7607,7.8201,7.7607,7.8102,103600.0
2008-11-03 12:20:00,7.88,7.92,7.86,7.9,83600.0,7.8102,7.8499,7.7904,7.83,83600.0
2008-11-03 12:30:00,7.9,7.92,7.9,7.9,57200.0,7.83,7.8499,7.83,7.83,57200.0
2008-11-03 12:40:00,7.9,7.9,7.88,7.88,44400.0,7.83,7.83,7.8102,7.8102,44400.0
2008-11-03 12:50:00,7.89,7.89,7.85,7.86,35200.0,7.8201,7.8201,7.7805,7.7904,35200.0
2008-11-03 13:00:00,7.86,7.88,7.86,7.88,51200.0,7.7904,7.8102,7.7904,7.8102,51200.0
2008-11-03 13:10:00,7.88,7.91,7.87,7.88,74800.0,7.8102,7.84,7.8003,7.8102,74800.0
2008-11-03 13:20:00,7.88,7.88,7.82,7.83,159200.0,7.8102,7.8102,7.7507,7.7607,159200.0
2008-11-03 13:30:00,7.83,7.84,7.82,7.83,66800.0,7.7607,7.7706,7.7507,7.7607,66800.0
2008-11-03 13:40:00,7.83,7.83,7.8,7.82,42000.0,7.7607,7.7607,7.7309,7.7507,42000.0
2008-11-03 13:50:00,7.82,7.82,7.76,7.77,80000.0,7.7507,7.7507,7.6913,7.7012,80000.0
2008-11-03 14:00:00,7.77,7.78,7.75,7.76,104000.0,7.7012,7.7111,7.6814,7.6913,104000.0
2008-11-03 14:10:00,7.76,7.78,7.74,7.75,62000.0,7.6913,7.7111,7.6715,7.6814,62000.0
2008-11-03 14:20:00,7.75,7.78,7.74,7.75,104800.0,7.6814,7.7111,7.6715,7.6814,104800.0
2008-11-03 14:30:00,7.75,7.75,7.71,7.72,153200.0,7.6814,7.6814,7.6417,7.6516,153200.0
2008-11-03 14:40:00,7.73,7.76,7.7,7.75,82400.0,7.6615,7.6913,7.6318,7.6814,82400.0
2008-11-03 14:50:00,7.75,7.76,7.69,7.7,83600.0,7.6814,7.6913,7.6219,7.6318,83600.0
2008-11-03 15:00:00,7.7,7.7,7.63,7.66,154400.0,7.6318,7.6318,7.5624,7.5922,154400.0
2008-11-03 15:10:00,7.67,7.69,7.64,7.66,150400.0,7.6021,7.6219,7.5723,7.5922,150400.0
2008-11-03 15:20:00,7.66,7.67,7.61,7.64,172800.0,7.5922,7.6021,7.5426,7.5723,172800.0
2008-11-03 15:30:00,7.65,7.7,7.64,7.68,152000.0,7.5823,7.6318,7.5723,7.612,152000.0
2008-11-03 15:40:00,7.69,7.72,7.67,7.68,196000.0,7.6219,7.6516,7.6021,7.612,196000.0
2008-11-03 15:50:00,7.68,7.7,7.63,7.65,371200.0,7.612,7.6318,7.5624,7.5823,371200.0
2008-11-04 09:30:00,7.86,7.98,7.84,7.86,222400.0,7.7904,7.9093,7.7706,7.7904,222400.0
2008-11-04 09:40:00,7.84,7.85,7.75,7.77,116400.0,7.7706,7.7805,7.6814,7.7012,116400.0
2008-11-04 09:50:00,7.77,7.82,7.74,7.75,147200.0,7.7012,7.7507,7.6715,7.6814,147200.0
2008-11-04 10:00:00,7.75,7.77,7.73,7.75,90400.0,7.6814,7.7012,7.6615,7.6814,90400.0
2008-11-04 10:10:00,7.75,7.81,7.75,7.8,123200.0,7.6814,7.7408,7.6814,7.7309,123200.0
2008-11-04 10:20:00,7.81,7.86,7.8,7.86,94000.0,7.7408,7.7904,7.7309,7.7904,94000.0
2008-11-04 10:30:00,7.86,7.88,7.84,7.85,195600.0,7.7904,7.8102,7.7706,7.7805,195600.0
2008-11-04 10:40:00,7.85,7.87,7.81,7.85,199600.0,7.7805,7.8003,7.7408,7.7805,199600.0
2008-11-04 10:50:00,7.86,7.88,7.84,7.87,90400.0,7.7904,7.8102,7.7706,7.8003,90400.0
2008-11-04 11:00:00,7.87,7.98,7.86,7.93,141600.0,7.8003,7.9093,7.7904,7.8598,141600.0
2008-11-04 11:10:00,7.93,7.93,7.9,7.9,169600.0,7.8598,7.8598,7.83,7.83,169600.0
2008-11-04 11:20:00,7.9,7.93,7.87,7.92,100800.0,7.83,7.8598,7.8003,7.8499,100800.0
2008-11-04 11:30:00,7.92,7.92,7.89,7.89,32000.0,7.8499,7.8499,7.8201,7.8201,32000.0
2008-11-04 11:40:00,7.89,7.91,7.87,7.91,58800.0,7.8201,7.84,7.8003,7.84,58800.0
2008-11-04 11:50:00,7.91,7.97,7.91,7.96,63600.0,7.84,7.8994,7.84,7.8895,63600.0
2008-11-04 12:00:00,7.95,7.97,7.9,7.96,132800.0,7.8796,7.8994,7.83,7.8895,132800.0
2008-11-04 12:10:00,7.96,7.97,7.95,7.97,180000.0,7.8895,7.8994,7.8796,7.8994,180000.0
2008-11-04 12:20:00,7.97,8.04,7.97,8.0,213200.0,7.8994,7.9688,7.8994,7.9292,213200.0
2008-11-04 12:30:00,8.01,8.01,7.98,7.99,55600.0,7.9391,7.9391,7.9093,7.9192,55600.0
2008-11-04 12:40:00,8.0,8.0,7.96,7.99,126000.0,7.9292,7.9292,7.8895,7.9192,126000.0
2008-11-04 12:50:00,7.99,7.99,7.95,7.97,46400.0,7.9192,7.9192,7.8796,7.8994,46400.0
2008-11-04 13:00:00,7.97,7.99,7.97,7.98,32000.0,7.8994,7.9192,7.8994,7.9093,32000.0
2008-11-04 13:10:00,7.98,8.01,7.97,8.0,117600.0,7.9093,7.9391,7.8994,7.9292,117600.0
2008-11-04 13:20:00,7.99,8.0,7.98,7.99,219600.0,7.9192,7.9292,7.9093,7.9192,219600.0
2008-11-04 13:30:00,7.99,7.99,7.97,7.97,70000.0,7.9192,7.9192,7.8994,7.8994,70000.0
2008-11-04 13:40:00,7.97,8.0,7.97,7.98,104000.0,7.8994,7.9292,7.8994,7.9093,104000.0
2008-11-04 13:50:00,7.97,8.0,7.96,7.98,149600.0,7.8994,7.9292,7.8895,7.9093,149600.0
2008-11-04 14:00:00,7.98,7.98,7.91,7.92,89600.0,7.9093,7.9093,7.84,7.8499,89600.0
2008-11-04 14:10:00,7.92,7.97,7.92,7.94,193600.0,7.8499,7.8994,7.8499,7.8697,193600.0
2008-11-04 14:20:00,7.94,7.96,7.92,7.96,128400.0,7.8697,7.8895,7.8499,7.8895,128400.0
2008-11-04 14:30:00,7.96,7.98,7.93,7.95,151200.0,7.8895,7.9093,7.8598,7.8796,151200.0
2008-11-04 14:40:00,7.95,7.99,7.92,7.93,134800.0,7.8796,7.9192,7.8499,7.8598,134800.0
2008-11-04 14:50:00,7.92,7.92,7.86,7.87,290800.0,7.8499,7.8499,7.7904,7.8003,290800.0
2008-11-04 15:00:00,7.87,7.9,7.83,7.83,225200.0,7.8003,7.83,7.7607,7.7607,225200.0
2008-11-04 15:10:00,7.83,7.88,7.83,7.84,260400.0,7.7607,7.8102,7.7607,7.7706,260400.0
2008-11-04 15:20:00,7.85,7.88,7.83,7.84,367200.0,7.7805,7.8102,7.7607,7.7706,367200.0
2008-11-04 15:30:00,7.84,7.88,7.82,7.86,524400.0,7.7706,7.8102,7.7507,7.7904,524400.0
2008-11-04 15:40:00,7.87,7.88,7.83,7.88,449200.0,7.8003,7.8102,7.7607,7.8102,449200.0
2008-11-04 15:50:00,7.88,7.89,7.82,7.86,618400.0,7.8102,7.8201,7.7507,7.7904,618400.0
2008-11-05 09:30:00,7.89,7.89,7.74,7.8,153600.0,7.8201,7.8201,7.6715,7.7309,153600.0
2008-11-05 09:40:00,7.8,7.85,7.77,7.8,79600.0,7.7309,7.7805,7.7012,7.7309,79600.0
2008-11-05 09:50:00,7.8,7.81,7.68,7.68,97600.0,7.7309,7.7408,7.612,7.612,97600.0
2008-11-05 10:00:00,7.68,7.85,7.64,7.82,120400.0,7.612,7.7805,7.5723,7.7507,120400.0
2008-11-05 10:10:00,7.81,7.81,7.74,7.81,152400.0,7.7408,7.7408,7.6715,7.7408,152400.0
2008-11-05 10:20:00,7.82,7.86,7.81,7.86,70000.0,7.7507,7.7904,7.7408,7.7904,70000.0
2008-11-05 10:30:00,7.86,7.87,7.81,7.82,204000.0,7.7904,7.8003,7.7408,7.7507,204000.0
2008-11-05 10:40:00,7.83,7.84,7.78,7.81,161200.0,7.7607,7.7706,7.7111,7.7408,161200.0
2008-11-05 10:50:00,7.81,7.82,7.73,7.74,214800.0,7.7408,7.7507,7.6615,7.6715,214800.0
2008-11-05 11:00:00,7.74,7.75,7.72,7.73,223200.0,7.6715,7.6814,7.6516,7.6615,223200.0
2008-11-05 11:10:00,7.73,7.77,7.72,7.75,62400.0,7.6615,7.7012,7.6516,7.6814,62400.0
2008-11-05 11:20:00,7.75,7.77,7.7,7.71,46400.0,7.6814,7.7012,7.6318,7.6417,46400.0
2008-11-05 11:30:00,7.71,7.71,7.62,7.62,148400.0,7.6417,7.6417,7.5525,7.5525,148400.0
2008-11-05 11:40:00,7.63,7.64,7.54,7.55,342400.0,7.5624,7.5723,7.4732,7.4831,342400.0
2008-11-05 11:50:00,7.55,7.58,7.54,7.57,193600.0,7.4831,7.5129,7.4732,7.503,193600.0
2008-11-05 12:00:00,7.57,7.58,7.53,7.54,138400.0,7.503,7.5129,7.4633,7.4732,138400.0
2008-11-05 12:10:00,7.54,7.55,7.46,7.5,106800.0,7.4732,7.4831,7.3939,7.4336,106800.0
2008-11-05 12:20:00,7.49,7.5,7.43,7.43,232000.0,7.4237,7.4336,7.3642,7.3642,232000.0
2008-11-05 12:30:00,7.43,7.44,7.39,7.4,330800.0,7.3642,7.3741,7.3246,7.3345,330800.0
2008-11-05 12:40:00,7.4,7.41,7.37,7.38,144400.0,7.3345,7.3444,7.3047,7.3146,144400.0
2008-11-05 12:50:00,7.38,7.41,7.34,7.41,222000.0,7.3146,7.3444,7.275,7.3444,222000.0
2008-11-05 13:00:00,7.41,7.47,7.41,7.47,161200.0,7.3444,7.4038,7.3444,7.4038,161200.0
2008-11-05 13:10:00,7.47,7.48,7.43,7.44,89600.0,7.4038,7.4138,7.3642,7.3741,89600.0
2008-11-05 13:20:00,7.44,7.45,7.39,7.44,98400.0,7.3741,7.384,7.3246,7.3741,98400.0
2008-11-05 13:30:00,7.44,7.45,7.39,7.4,74400.0,7.3741,7.384,7.3246,7.3345,74400.0
2008-11-05 13:40:00,7.4,7.45,7.39,7.44,180400.0,7.3345,7.384,7.3246,7.3741,180400.0
2008-11-05 13:50:00,7.44,7.47,7.41,7.45,177600.0,7.3741,7.4038,7.3444,7.384,177600.0
2008-11-05 14:00:00,7.45,7.52,7.44,7.5,510000.0,7.384,7.4534,7.3741,7.4336,510000.0
2008-11-05 14:10:00,7.5,7.54,7.49,7.5,298800.0,7.4336,7.4732,7.4237,7.4336,298800.0
2008-11-05 14:20:00,7.49,7.49,7.41,7.43,172400.0,7.4237,7.4237,7.3444,7.3642,172400.0
2008-11-05 14:30:00,7.41,7.49,7.4,7.44,616000.0,7.3444,7.4237,7.3345,7.3741,616000.0
2008-11-05 14:40:00,7.45,7.52,7.45,7.52,266000.0,7.384,7.4534,7.384,7.4534,266000.0
2008-11-05 14:50:00,7.52,7.54,7.49,7.52,512000.0,7.4534,7.4732,7.4237,7.4534,512000.0
2008-11-05 15:00:00,7.53,7.57,7.51,7.53,227600.0,7.4633,7.503,7.4435,7.4633,227600.0
2008-11-05 15:10:00,7.51,7.58,7.5,7.56,605600.0,7.4435,7.5129,7.4336,7.4931,605600.0
2008-11-05 15:20:00,7.57,7.57,7.46,7.47,243600.0,7.503,7.503,7.3939,7.4038,243600.0
2008-11-05 15:30:00,7.47,7.49,7.43,7.43,434000.0,7.4038,7.4237,7.3642,7.3642,434000.0
2008-11-05 15:40:00,7.43,7.57,7.43,7.54,459200.0,7.3642,7.503,7.3642,7.4732,459200.0
2008-11-05 15:50:00,7.54,7.56,7.41,7.44,822800.0,7.4732,7.4931,7.3444,7.3741,822800.0
2008-11-06 09:30:00,7.25,7.42,7.13,7.4,179200.0,7.1858,7.3543,7.0669,7.3345,179200.0
2008-11-06 09:40:00,7.4,7.48,7.4,7.47,222400.0,7.3345,7.4138,7.3345,7.4038,222400.0
2008-11-06 09:50:00,7.47,7.55,7.38,7.41,356400.0,7.4038,7.4831,7.3146,7.3444,356400.0
2008-11-06 10:00:00,7.41,7.42,7.27,7.29,293600.0,7.3444,7.3543,7.2056,7.2254,293600.0
2008-11-06 10:10:00,7.29,7.4,7.29,7.4,218000.0,7.2254,7.3345,7.2254,7.3345,218000.0
2008-11-06 10:20:00,7.39,7.42,7.34,7.34,76000.0,7.3246,7.3543,7.275,7.275,76000.0
2008-11-06 10:30:00,7.34,7.36,7.3,7.31,118000.0,7.275,7.2948,7.2354,7.2453,118000.0
2008-11-06 10:40:00,7.31,7.31,7.2,7.22,152000.0,7.2453,7.2453,7.1362,7.1561,152000.0
2008-11-06 10:50:00,7.22,7.23,7.17,7.22,182800.0,7.1561,7.166,7.1065,7.1561,182800.0
2008-11-06 11:00:00,7.23,7.28,7.22,7.24,253200.0,7.166,7.2155,7.1561,7.1759,253200.0
2008-11-06 11:10:00,7.24,7.26,7.22,7.24,165200.0,7.1759,7.1957,7.1561,7.1759,165200.0
2008-11-06 11:20:00,7.24,7.29,7.24,7.28,270800.0,7.1759,7.2254,7.1759,7.2155,270800.0
2008-11-06 11:30:00,7.29,7.34,7.28,7.32,236800.0,7.2254,7.275,7.2155,7.2552,236800.0
2008-11-06 11:40:00,7.32,7.33,7.29,7.31,141200.0,7.2552,7.2651,7.2254,7.2453,141200.0
2008-11-06 11:50:00,7.32,7.32,7.25,7.25,304000.0,7.2552,7.2552,7.1858,7.1858,304000.0
2008-11-06 12:00:00,7.25,7.28,7.21,7.21,123600.0,7.1858,7.2155,7.1462,7.1462,123600.0
2008-11-06 12:10:00,7.22,7.25,7.21,7.23,111600.0,7.1561,7.1858,7.1462,7.166,111600.0
2008-11-06 12:20:00,7.23,7.23,7.16,7.17,118400.0,7.166,7.166,7.0966,7.1065,118400.0
2008-11-06 12:30:00,7.17,7.17,7.13,7.13,146400.0,7.1065,7.1065,7.0669,7.0669,146400.0
2008-11-06 12:40:00,7.13,7.13,7.08,7.1,173600.0,7.0669,7.0669,7.0173,7.0371,173600.0
2008-11-06 12:50:00,7.11,7.14,7.09,7.12,75200.0,7.047,7.0768,7.0272,7.0569,75200.0
2008-11-06 13:00:00,7.12,7.12,7.06,7.08,92400.0,7.0569,7.0569,6.9975,7.0173,92400.0
2008-11-06 13:10:00,7.08,7.09,7.04,7.07,126400.0,7.0173,7.0272,6.9777,7.0074,126400.0
2008-11-06 13:20:00,7.07,7.11,7.06,7.1,66000.0,7.0074,7.047,6.9975,7.0371,66000.0
2008-11-06 13:30:00,7.1,7.1,7.05,7.08,62800.0,7.0371,7.0371,6.9876,7.0173,62800.0
2008-11-06 13:40:00,7.08,7.08,7.03,7.04,86400.0,7.0173,7.0173,6.9677,6.9777,86400.0
2008-11-06 13:50:00,7.04,7.12,7.04,7.1,128400.0,6.9777,7.0569,6.9777,7.0371,128400.0
2008-11-06 14:00:00,7.11,7.17,7.1,7.13,85200.0,7.047,7.1065,7.0371,7.0669,85200.0
2008-11-06 14:10:00,7.13,7.17,7.08,7.12,127200.0,7.0669,7.1065,7.0173,7.0569,127200.0
2008-11-06 14:20:00,7.12,7.14,7.09,7.09,96800.0,7.0569,7.0768,7.0272,7.0272,96800.0
2008-11-06 14:30:00,7.09,7.2,7.09,7.2,84000.0,7.0272,7.1362,7.0272,7.1362,84000.0
2008-11-06 14:40:00,7.19,7.22,7.17,7.2,114800.0,7.1263,7.1561,7.1065,7.1362,114800.0
2008-11-06 14:50:00,7.2,7.23,7.15,7.16,100000.0,7.1362,7.166,7.0867,7.0966,100000.0
2008-11-06 15:00:00,7.16,7.18,7.07,7.07,135200.0,7.0966,7.1164,7.0074,7.0074,135200.0
2008-11-06 15:10:00,7.08,7.11,7.04,7.11,122000.0,7.0173,7.047,6.9777,7.047,122000.0
2008-11-06 15:20:00,7.11,7.12,7.05,7.06,145600.0,7.047,7.0569,6.9876,6.9975,145600.0
2008-11-06 15:30:00,7.06,7.09,7.02,7.03,192000.0,6.9975,7.0272,6.9578,6.9677,192000.0
2008-11-06 15:40:00,7.03,7.13,7.03,7.06,358800.0,6.9677,7.0669,6.9677,6.9975,358800.0
2008-11-06 15:50:00,7.07,7.11,7.02,7.09,474800.0,7.0074,7.047,6.9578,7.0272,474800.0
2008-11-07 09:30:00,7.05,7.22,7.05,7.2,151200.0,6.9876,7.1561,6.9876,7.1362,151200.0
2008-11-07 09:40:00,7.2,7.2,7.17,7.18,530400.0,7.1362,7.1362,7.1065,7.1164,530400.0
2008-11-07 09:50:00,7.18,7.19,7.12,7.13,254000.0,7.1164,7.1263,7.0569,7.0669,254000.0
2008-11-07 10:00:00,7.14,7.2,7.13,7.16,220400.0,7.0768,7.1362,7.0669,7.0966,220400.0
2008-11-07 10:10:00,7.16,7.18,7.12,7.13,281600.0,7.0966,7.1164,7.0569,7.0669,281600.0
2008-11-07 10:20:00,7.13,7.18,7.13,7.16,188800.0,7.0669,7.1164,7.0669,7.0966,188800.0
2008-11-07 10:30:00,7.16,7.16,7.1,7.14,314400.0,7.0966,7.0966,7.0371,7.0768,314400.0
2008-11-07 10:40:00,7.14,7.14,7.09,7.09,409200.0,7.0768,7.0768,7.0272,7.0272,409200.0
2008-11-07 10:50:00,7.09,7.15,7.09,7.14,130000.0,7.0272,7.0867,7.0272,7.0768,130000.0
2008-11-07 11:00:00,7.14,7.14,7.07,7.07,122000.0,7.0768,7.0768,7.0074,7.0074,122000.0
2008-11-07 11:10:00,7.07,7.13,7.07,7.11,162400.0,7.0074,7.0669,7.0074,7.047,162400.0
2008-11-07 11:20:00,7.12,7.12,7.03,7.05,119200.0,7.0569,7.0569,6.9677,6.9876,119200.0
2008-11-07 11:30:00,7.05,7.09,7.03,7.09,58400.0,6.9876,7.0272,6.9677,7.0272,58400.0
2008-11-07 11:40:00,7.09,7.11,7.07,7.1,180800.0,7.0272,7.047,7.0074,7.0371,180800.0
2008-11-07 11:50:00,7.1,7.1,7.06,7.1,60400.0,7.0371,7.0371,6.9975,7.0371,60400.0
2008-11-07 12:00:00,7.1,7.17,7.1,7.13,53600.0,7.0371,7.1065,7.0371,7.0669,53600.0
2008-11-07 12:10:00,7.13,7.15,7.08,7.09,72000.0,7.0669,7.0867,7.0173,7.0272,72000.0
2008-11-07 12:20:00,7.09,7.14,7.08,7.12,60000.0,7.0272,7.0768,7.0173,7.0569,60000.0
2008-11-07 12:30:00,7.12,7.13,7.08,7.13,70000.0,7.0569,7.0669,7.0173,7.0669,70000.0
2008-11-07 12:40:00,7.13,7.15,7.12,7.13,64000.0,7.0669,7.0867,7.0569,7.0669,64000.0
2008-11-07 12:50:00,7.13,7.15,7.12,7.15,26800.0,7.0669,7.0867,7.0569,7.0867,26800.0
2008-11-07 13:00:00,7.14,7.18,7.14,7.14,52000.0,7.0768,7.1164,7.0768,7.0768,52000.0
2008-11-07 13:10:00,7.14,7.16,7.13,7.15,44400.0,7.0768,7.0966,7.0669,7.0867,44400.0
2008-11-07 13:20:00,7.14,7.18,7.13,7.18,39600.0,7.0768,7.1164,7.0669,7.1164,39600.0
2008-11-07 13:30:00,7.17,7.18,7.12,7.15,52000.0,7.1065,7.1164,7.0569,7.0867,52000.0
2008-11-07 13:40:00,7.14,7.15,7.12,7.13,38000.0,7.0768,7.0867,7.0569,7.0669,38000.0
2008-11-07 13:50:00,7.13,7.16,7.11,7.16,82400.0,7.0669,7.0966,7.047,7.0966,82400.0
2008-11-07 14:00:00,7.15,7.15,7.12,7.13,102800.0,7.0867,7.0867,7.0569,7.0669,102800.0
2008-11-07 14:10:00,7.13,7.15,7.1,7.15,128400.0,7.0669,7.0867,7.0371,7.0867,128400.0
2008-11-07 14:20:00,7.15,7.15,7.1,7.11,36000.0,7.0867,7.0867,7.0371,7.047,36000.0
2008-11-07 14:30:00,7.12,7.16,7.12,7.16,45600.0,7.0569,7.0966,7.0569,7.0966,45600.0
2008-11-07 14:40:00,7.16,7.19,7.16,7.18,63600.0,7.0966,7.1263,7.0966,7.1164,63600.0
2008-11-07 14:50:00,7.18,7.19,7.06,7.06,95600.0,7.1164,7.1263,6.9975,6.9975,95600.0
2008-11-07 15:00:00,7.06,7.07,6.98,7.05,164800.0,6.9975,7.0074,6.9182,6.9876,164800.0
2008-11-07 15:10:00,7.05,7.09,7.02,7.02,138000.0,6.9876,7.0272,6.9578,6.9578,138000.0
2008-11-07 15:20:00,7.03,7.03,6.95,7.0,218400.0,6.9677,6.9677,6.8885,6.938,218400.0
2008-11-07 15:30:00,7.0,7.06,6.97,7.06,102800.0,6.938,6.9975,6.9083,6.9975,102800.0
2008-11-07 15:40:00,7.05,7.13,7.05,7.08,174800.0,6.9876,7.0669,6.9876,7.0173,174800.0
2008-11-07 15:50:00,7.08,7.15,7.05,7.15,278000.0,7.0173,7.0867,6.9876,7.0867,278000.0
2008-11-10 09:30:00,7.34,7.41,7.24,7.34,184000.0,7.275,7.3444,7.1759,7.275,184000.0
2008-11-10 09:40:00,7.32,7.32,7.23,7.24,220400.0,7.2552,7.2552,7.166,7.1759,220400.0
2008-11-10 09:50:00,7.24,7.25,7.21,7.22,351200.0,7.1759,7.1858,7.1462,7.1561,351200.0
2008-11-10 10:00:00,7.23,7.25,7.18,7.23,238800.0,7.166,7.1858,7.1164,7.166,238800.0
2008-11-10 10:10:00,7.24,7.29,7.24,7.27,148400.0,7.1759,7.2254,7.1759,7.2056,148400.0
2008-11-10 10:20:00,7.27,7.28,7.19,7.2,155600.0,7.2056,7.2155,7.1263,7.1362,155600.0
2008-11-10 10:30:00,7.2,7.23,7.2,7.22,135200.0,7.1362,7.166,7.1362,7.1561,135200.0
2008-11-10 10:40:00,7.22,7.25,7.21,7.23,150400.0,7.1561,7.1858,7.1462,7.166,150400.0
2008-11-10 10:50:00,7.23,7.25,7.22,7.25,161600.0,7.166,7.1858,7.1561,7.1858,161600.0
2008-11-10 11:00:00,7.24,7.25,7.18,7.19,281600.0,7.1759,7.1858,7.1164,7.1263,281600.0
2008-11-10 11:10:00,7.19,7.19,7.09,7.09,170000.0,7.1263,7.1263,7.0272,7.0272,170000.0
2008-11-10 11:20:00,7.09,7.13,7.08,7.12,127600.0,7.0272,7.0669,7.0173,7.0569,127600.0
2008-11-10 11:30:00,7.11,7.12,7.08,7.09,122000.0,7.047,7.0569,7.0173,7.0272,122000.0
2008-11-10 11:40:00,7.08,7.08,7.01,7.02,112000.0,7.0173,7.0173,6.9479,6.9578,112000.0
2008-11-10 11:50:00,7.01,7.02,6.95,6.96,109600.0,6.9479,6.9578,6.8885,6.8984,109600.0
2008-11-10 12:00:00,6.97,7.07,6.97,7.07,281600.0,6.9083,7.0074,6.9083,7.0074,281600.0
2008-11-10 12:10:00,7.07,7.09,7.06,7.06,139200.0,7.0074,7.0272,6.9975,6.9975,139200.0
2008-11-10 12:20:00,7.06,7.08,7.03,7.04,133200.0,6.9975,7.0173,6.9677,6.9777,133200.0
2008-11-10 12:30:00,7.04,7.05,7.02,7.03,172800.0,6.9777,6.9876,6.9578,6.9677,172800.0
2008-11-10 12:40:00,7.03,7.06,7.03,7.04,197200.0,6.9677,6.9975,6.9677,6.9777,197200.0
2008-11-10 12:50:00,7.04,7.05,7.01,7.04,183200.0,6.9777,6.9876,6.9479,6.9777,183200.0
2008-11-10 13:00:00,7.04,7.07,7.02,7.07,404400.0,6.9777,7.0074,6.9578,7.0074,404400.0
2008-11-10 13:10:00,7.08,7.11,7.07,7.08,78800.0,7.0173,7.047,7.0074,7.0173,78800.0
2008-11-10 13:20:00,7.08,7.11,7.06,7.1,116400.0,7.0173,7.047,6.9975,7.0371,116400.0
2008-11-10 13:30:00,7.09,7.12,7.07,7.11,62800.0,7.0272,7.0569,7.0074,7.047,62800.0
2008-11-10 13:40:00,7.1,7.1,7.04,7.05,151200.0,7.0371,7.0371,6.9777,6.9876,151200.0
2008-11-10 13:50:00,7.05,7.13,7.05,7.12,87200.0,6.9876,7.0669,6.9876,7.0569,87200.0
2008-11-10 14:00:00,7.11,7.13,7.08,7.11,63600.0,7.047,7.0669,7.0173,7.047,63600.0
2008-11-10 14:10:00,7.12,7.12,7.07,7.08,99600.0,7.0569,7.0569,7.0074,7.0173,99600.0
2008-11-10 14:20:00,7.08,7.09,7.06,7.07,313200.0,7.0173,7.0272,6.9975,7.0074,313200.0
2008-11-10 14:30:00,7.06,7.07,7.03,7.03,82400.0,6.9975,7.0074,6.9677,6.9677,82400.0
2008-11-10 14:40:00,7.04,7.08,7.0,7.0,148400.0,6.9777,7.0173,6.938,6.938,148400.0
2008-11-10 14:50:00,7.0,7.05,6.98,7.0,133600.0,6.938,6.9876,6.9182,6.938,133600.0
2008-11-10 15:00:00,7.0,7.01,6.93,6.98,242800.0,6.938,6.9479,6.8686,6.9182,242800.0
2008-11-10 15:10:00,6.98,7.07,6.98,7.01,186400.0,6.9182,7.0074,6.9182,6.9479,186400.0
2008-11-10 15:20:00,7.02,7.02,6.97,7.0,307600.0,6.9578,6.9578,6.9083,6.938,307600.0
2008-11-10 15:30:00,7.0,7.06,6.99,7.01,294800.0,6.938,6.9975,6.9281,6.9479,294800.0
2008-11-10 15:40:00,7.01,7.07,7.0,7.03,297200.0,6.9479,7.0074,6.938,6.9677,297200.0
2008-11-10 15:50:00,7.03,7.11,7.03,7.09,502800.0,6.9677,7.047,6.9677,7.0272,502800.0
2008-11-11 09:30:00,6.91,6.92,6.74,6.75,378400.0,6.8488,6.8587,6.6803,6.6902,378400.0
2008-11-11 09:40:00,6.75,6.77,6.62,6.63,434400.0,6.6902,6.71,6.5614,6.5713,434400.0
2008-11-11 09:50:00,6.63,6.63,6.54,6.54,400400.0,6.5713,6.5713,6.4821,6.4821,400400.0
2008-11-11 10:00:00,6.54,6.68,6.52,6.63,256000.0,6.4821,6.6208,6.4623,6.5713,256000.0
2008-11-11 10:10:00,6.64,6.66,6.61,6.62,170400.0,6.5812,6.601,6.5515,6.5614,170400.0
2008-11-11 10:20:00,6.63,6.72,6.6,6.66,395600.0,6.5713,6.6605,6.5416,6.601,395600.0
2008-11-11 10:30:00,6.64,6.69,6.61,6.63,110800.0,6.5812,6.6308,6.5515,6.5713,110800.0
2008-11-11 10:40:00,6.62,6.66,6.57,6.59,82800.0,6.5614,6.601,6.5118,6.5316,82800.0
2008-11-11 10:50:00,6.6,6.64,6.58,6.58,194400.0,6.5416,6.5812,6.5217,6.5217,194400.0
2008-11-11 11:00:00,6.58,6.59,6.51,6.52,378000.0,6.5217,6.5316,6.4523,6.4623,378000.0
2008-11-11 11:10:00,6.52,6.57,6.51,6.53,644400.0,6.4623,6.5118,6.4523,6.4722,644400.0
2008-11-11 11:20:00,6.51,6.53,6.46,6.46,364400.0,6.4523,6.4722,6.4028,6.4028,364400.0
2008-11-11 11:30:00,6.46,6.5,6.43,6.5,262800.0,6.4028,6.4424,6.3731,6.4424,262800.0
2008-11-11 11:40:00,6.5,6.55,6.48,6.51,236000.0,6.4424,6.492,6.4226,6.4523,236000.0
2008-11-11 11:50:00,6.5,6.55,6.5,6.51,141200.0,6.4424,6.492,6.4424,6.4523,141200.0
2008-11-11 12:00:00,6.51,6.53,6.5,6.51,69200.0,6.4523,6.4722,6.4424,6.4523,69200.0
2008-11-11 12:10:00,6.51,6.51,6.48,6.48,84000.0,6.4523,6.4523,6.4226,6.4226,84000.0
2008-11-11 12:20:00,6.48,6.49,6.43,6.45,91600.0,6.4226,6.4325,6.3731,6.3929,91600.0
2008-11-11 12:30:00,6.46,6.48,6.46,6.47,114000.0,6.4028,6.4226,6.4028,6.4127,114000.0
2008-11-11 12:40:00,6.47,6.51,6.47,6.48,122400.0,6.4127,6.4523,6.4127,6.4226,122400.0
2008-11-11 12:50:00,6.49,6.51,6.47,6.51,123200.0,6.4325,6.4523,6.4127,6.4523,123200.0
2008-11-11 13:00:00,6.51,6.55,6.51,6.54,97600.0,6.4523,6.492,6.4523,6.4821,97600.0
2008-11-11 13:10:00,6.54,6.55,6.52,6.54,75600.0,6.4821,6.492,6.4623,6.4821,75600.0
2008-11-11 13:20:00,6.54,6.55,6.51,6.53,154800.0,6.4821,6.492,6.4523,6.4722,154800.0
2008-11-11 13:30:00,6.53,6.55,6.51,6.53,210400.0,6.4722,6.492,6.4523,6.4722,210400.0
2008-11-11 13:40:00,6.53,6.56,6.52,6.52,118800.0,6.4722,6.5019,6.4623,6.4623,118800.0
2008-11-11 13:50:00,6.52,6.64,6.51,6.63,286800.0,6.4623,6.5812,6.4523,6.5713,286800.0
2008-11-11 14:00:00,6.62,6.68,6.6,6.61,111200.0,6.5614,6.6208,6.5416,6.5515,111200.0
2008-11-11 14:10:00,6.61,6.67,6.59,6.67,181600.0,6.5515,6.6109,6.5316,6.6109,181600.0
2008-11-11 14:20:00,6.68,6.84,6.68,6.83,670800.0,6.6208,6.7794,6.6208,6.7695,670800.0
2008-11-11 14:30:00,6.83,6.85,6.78,6.78,242000.0,6.7695,6.7893,6.72,6.72,242000.0
2008-11-11 14:40:00,6.78,6.81,6.76,6.8,255600.0,6.72,6.7497,6.7001,6.7398,255600.0
2008-11-11 14:50:00,6.79,6.79,6.73,6.73,420000.0,6.7299,6.7299,6.6704,6.6704,420000.0
2008-11-11 15:00:00,6.74,6.76,6.69,6.71,607200.0,6.6803,6.7001,6.6308,6.6506,607200.0
2008-11-11 15:10:00,6.71,6.76,6.71,6.73,537200.0,6.6506,6.7001,6.6506,6.6704,537200.0
2008-11-11 15:20:00,6.73,6.75,6.69,6.7,169200.0,6.6704,6.6902,6.6308,6.6407,169200.0
2008-11-11 15:30:00,6.7,6.7,6.64,6.65,856800.0,6.6407,6.6407,6.5812,6.5911,856800.0
2008-11-11 15:40:00,6.65,6.68,6.61,6.68,251600.0,6.5911,6.6208,6.5515,6.6208,251600.0
2008-11-11 15:50:00,6.68,6.7,6.65,6.7,444800.0,6.6208,6.6407,6.5911,6.6407,444800.0
2008-11-12 09:30:00,6.6,6.6,6.41,6.42,256400.0,6.5416,6.5416,6.3532,6.3631,256400.0
2008-11-12 09:40:00,6.43,6.45,6.38,6.43,185600.0,6.3731,6.3929,6.3235,6.3731,185600.0
2008-11-12 09:50:00,6.43,6.55,6.42,6.51,235200.0,6.3731,6.492,6.3631,6.4523,235200.0
2008-11-12 10:00:00,6.5,6.53,6.47,6.48,234800.0,6.4424,6.4722,6.4127,6.4226,234800.0
2008-11-12 10:10:00,6.47,6.56,6.47,6.5,191600.0,6.4127,6.5019,6.4127,6.4424,191600.0
2008-11-12 10:20:00,6.5,6.5,6.44,6.46,150800.0,6.4424,6.4424,6.383,6.4028,150800.0
2008-11-12 10:30:00,6.46,6.49,6.44,6.46,212400.0,6.4028,6.4325,6.383,6.4028,212400.0
2008-11-12 10:40:00,6.46,6.49,6.45,6.47,232800.0,6.4028,6.4325,6.3929,6.4127,232800.0
2008-11-12 10:50:00,6.47,6.52,6.45,6.5,134400.0,6.4127,6.4623,6.3929,6.4424,134400.0
2008-11-12 11:00:00,6.5,6.52,6.41,6.43,184800.0,6.4424,6.4623,6.3532,6.3731,184800.0
2008-11-12 11:10:00,6.44,6.49,6.43,6.48,179200.0,6.383,6.4325,6.3731,6.4226,179200.0
2008-11-12 11:20:00,6.48,6.52,6.46,6.48,230000.0,6.4226,6.4623,6.4028,6.4226,230000.0
2008-11-12 11:30:00,6.48,6.49,6.42,6.47,202400.0,6.4226,6.4325,6.3631,6.4127,202400.0
2008-11-12 11:40:00,6.46,6.48,6.41,6.42,248000.0,6.4028,6.4226,6.3532,6.3631,248000.0
2008-11-12 11:50:00,6.41,6.44,6.4,6.43,158000.0,6.3532,6.383,6.3433,6.3731,158000.0
2008-11-12 12:00:00,6.44,6.45,6.39,6.39,92000.0,6.383,6.3929,6.3334,6.3334,92000.0
2008-11-12 12:10:00,6.39,6.41,6.36,6.37,110000.0,6.3334,6.3532,6.3037,6.3136,110000.0
2008-11-12 12:20:00,6.37,6.43,6.37,6.42,82800.0,6.3136,6.3731,6.3136,6.3631,82800.0
2008-11-12 12:30:00,6.42,6.45,6.41,6.45,72800.0,6.3631,6.3929,6.3532,6.3929,72800.0
2008-11-12 12:40:00,6.45,6.46,6.45,6.46,67200.0,6.3929,6.4028,6.3929,6.4028,67200.0
2008-11-12 12:50:00,6.46,6.48,6.45,6.48,83200.0,6.4028,6.4226,6.3929,6.4226,83200.0
2008-11-12 13:00:00,6.48,6.5,6.47,6.48,70800.0,6.4226,6.4424,6.4127,6.4226,70800.0
2008-11-12 13:10:00,6.48,6.49,6.39,6.4,183600.0,6.4226,6.4325,6.3334,6.3433,183600.0
2008-11-12 13:20:00,6.4,6.4,6.36,6.36,195600.0,6.3433,6.3433,6.3037,6.3037,195600.0
2008-11-12 13:30:00,6.37,6.38,6.34,6.34,266800.0,6.3136,6.3235,6.2839,6.2839,266800.0
2008-11-12 13:40:00,6.34,6.37,6.32,6.32,175200.0,6.2839,6.3136,6.264,6.264,175200.0
2008-11-12 13:50:00,6.31,6.32,6.26,6.26,274400.0,6.2541,6.264,6.2046,6.2046,274400.0
2008-11-12 14:00:00,6.26,6.28,6.2,6.22,610000.0,6.2046,6.2244,6.1451,6.1649,610000.0
2008-11-12 14:10:00,6.22,6.25,6.2,6.23,314400.0,6.1649,6.1947,6.1451,6.1748,314400.0
2008-11-12 14:20:00,6.23,6.3,6.23,6.3,286000.0,6.1748,6.2442,6.1748,6.2442,286000.0
2008-11-12 14:30:00,6.3,6.32,6.25,6.25,186800.0,6.2442,6.264,6.1947,6.1947,186800.0
2008-11-12 14:40:00,6.25,6.28,6.21,6.22,172000.0,6.1947,6.2244,6.155,6.1649,172000.0
2008-11-12 14:50:00,6.22,6.22,6.2,6.2,262000.0,6.1649,6.1649,6.1451,6.1451,262000.0
2008-11-12 15:00:00,6.2,6.21,6.18,6.18,262800.0,6.1451,6.155,6.1253,6.1253,262800.0
2008-11-12 15:10:00,6.18,6.2,6.15,6.18,342800.0,6.1253,6.1451,6.0955,6.1253,342800.0
2008-11-12 15:20:00,6.18,6.18,6.12,6.15,332000.0,6.1253,6.1253,6.0658,6.0955,332000.0
2008-11-12 15:30:00,6.15,6.17,6.13,6.13,466400.0,6.0955,6.1154,6.0757,6.0757,466400.0
2008-11-12 15:40:00,6.13,6.18,6.09,6.13,948400.0,6.0757,6.1253,6.0361,6.0757,948400.0
2008-11-12 15:50:00,6.13,6.14,6.07,6.1,578400.0,6.0757,6.0856,6.0162,6.046,578400.0
2008-11-13 09:30:00,6.1,6.24,6.0,6.03,413200.0,6.046,6.1847,5.9469,5.9766,413200.0
2008-11-13 09:40:00,6.03,6.06,6.0,6.0,403600.0,5.9766,6.0063,5.9469,5.9469,403600.0
2008-11-13 09:50:00,6.01,6.06,6.0,6.04,506400.0,5.9568,6.0063,5.9469,5.9865,506400.0
2008-11-13 10:00:00,6.04,6.08,6.03,6.04,242000.0,5.9865,6.0262,5.9766,5.9865,242000.0
2008-11-13 10:10:00,6.04,6.19,6.04,6.17,193600.0,5.9865,6.1352,5.9865,6.1154,193600.0
2008-11-13 10:20:00,6.17,6.28,6.17,6.24,254800.0,6.1154,6.2244,6.1154,6.1847,254800.0
2008-11-13 10:30:00,6.24,6.28,6.19,6.22,357600.0,6.1847,6.2244,6.1352,6.1649,357600.0
2008-11-13 10:40:00,6.22,6.22,6.11,6.11,217600.0,6.1649,6.1649,6.0559,6.0559,217600.0
2008-11-13 10:50:00,6.12,6.16,6.1,6.11,177600.0,6.0658,6.1054,6.046,6.0559,177600.0
2008-11-13 11:00:00,6.11,6.13,6.03,6.05,268800.0,6.0559,6.0757,5.9766,5.9964,268800.0
2008-11-13 11:10:00,6.04,6.09,6.04,6.08,211600.0,5.9865,6.0361,5.9865,6.0262,211600.0
2008-11-13 11:20:00,6.08,6.17,6.07,6.17,198400.0,6.0262,6.1154,6.0162,6.1154,198400.0
2008-11-13 11:30:00,6.17,6.19,6.09,6.09,140400.0,6.1154,6.1352,6.0361,6.0361,140400.0
2008-11-13 11:40:00,6.1,6.17,6.1,6.13,178000.0,6.046,6.1154,6.046,6.0757,178000.0
2008-11-13 11:50:00,6.13,6.16,6.11,6.13,130400.0,6.0757,6.1054,6.0559,6.0757,130400.0
2008-11-13 12:00:00,6.13,6.16,6.12,6.13,158800.0,6.0757,6.1054,6.0658,6.0757,158800.0
2008-11-13 12:10:00,6.13,6.14,6.1,6.11,352000.0,6.0757,6.0856,6.046,6.0559,352000.0
2008-11-13 12:20:00,6.11,6.13,6.09,6.11,400400.0,6.0559,6.0757,6.0361,6.0559,400400.0
2008-11-13 12:30:00,6.12,6.14,6.11,6.13,155200.0,6.0658,6.0856,6.0559,6.0757,155200.0
2008-11-13 12:40:00,6.12,6.14,6.08,6.09,130000.0,6.0658,6.0856,6.0262,6.0361,130000.0
2008-11-13 12:50:00,6.08,6.12,5.99,6.0,741600.0,6.0262,6.0658,5.937,5.9469,741600.0
2008-11-13 13:00:00,5.98,6.01,5.95,6.01,205200.0,5.927,5.9568,5.8973,5.9568,205200.0
2008-11-13 13:10:00,6.01,6.15,6.0,6.12,265200.0,5.9568,6.0955,5.9469,6.0658,265200.0
2008-11-13 13:20:00,6.13,6.17,6.07,6.17,233600.0,6.0757,6.1154,6.0162,6.1154,233600.0
2008-11-13 13:30:00,6.16,6.25,6.14,6.22,245600.0,6.1054,6.1947,6.0856,6.1649,245600.0
2008-11-13 13:40:00,6.21,6.31,6.2,6.25,386000.0,6.155,6.2541,6.1451,6.1947,386000.0
2008-11-13 13:50:00,6.24,6.41,6.24,6.3,521600.0,6.1847,6.3532,6.1847,6.2442,521600.0
2008-11-13 14:00:00,6.3,6.34,6.26,6.32,229200.0,6.2442,6.2839,6.2046,6.264,229200.0
2008-11-13 14:10:00,6.31,6.38,6.31,6.32,127200.0,6.2541,6.3235,6.2541,6.264,127200.0
2008-11-13 14:20:00,6.31,6.44,6.31,6.42,712400.0,6.2541,6.383,6.2541,6.3631,712400.0
2008-11-13 14:30:00,6.41,6.54,6.4,6.54,493600.0,6.3532,6.4821,6.3433,6.4821,493600.0
2008-11-13 14:40:00,6.54,6.57,6.5,6.54,481600.0,6.4821,6.5118,6.4424,6.4821,481600.0
2008-11-13 14:50:00,6.54,6.55,6.47,6.49,201600.0,6.4821,6.492,6.4127,6.4325,201600.0
2008-11-13 15:00:00,6.49,6.51,6.32,6.33,210000.0,6.4325,6.4523,6.264,6.2739,210000.0
2008-11-13 15:10:00,6.34,6.5,6.34,6.47,1084000.0,6.2839,6.4424,6.2839,6.4127,1084000.0
2008-11-13 15:20:00,6.47,6.64,6.46,6.64,220000.0,6.4127,6.5812,6.4028,6.5812,220000.0
2008-11-13 15:30:00,6.64,6.68,6.61,6.65,424400.0,6.5812,6.6208,6.5515,6.5911,424400.0
2008-11-13 15:40:00,6.65,6.76,6.63,6.71,592000.0,6.5911,6.7001,6.5713,6.6506,592000.0
2008-11-13 15:50:00,6.71,6.85,6.7,6.83,804000.0,6.6506,6.7893,6.6407,6.7695,804000.0
2008-11-14 09:30:00,6.67,6.83,6.54,6.69,248800.0,6.6109,6.7695,6.4821,6.6308,248800.0
2008-11-14 09:40:00,6.69,6.84,6.69,6.8,277200.0,6.6308,6.7794,6.6308,6.7398,277200.0
2008-11-14 09:50:00,6.79,6.97,6.78,6.86,290000.0,6.7299,6.9083,6.72,6.7992,290000.0
2008-11-14 10:00:00,6.86,6.89,6.68,6.69,273200.0,6.7992,6.829,6.6208,6.6308,273200.0
2008-11-14 10:10:00,6.69,6.73,6.57,6.58,277200.0,6.6308,6.6704,6.5118,6.5217,277200.0
2008-11-14 10:20:00,6.58,6.74,6.58,6.73,286800.0,6.5217,6.6803,6.5217,6.6704,286800.0
2008-11-14 10:30:00,6.74,6.75,6.66,6.69,316000.0,6.6803,6.6902,6.601,6.6308,316000.0
2008-11-14 10:40:00,6.69,6.72,6.63,6.72,312400.0,6.6308,6.6605,6.5713,6.6605,312400.0
2008-11-14 10:50:00,6.72,6.76,6.68,6.71,264400.0,6.6605,6.7001,6.6208,6.6506,264400.0
2008-11-14 11:00:00,6.71,6.72,6.58,6.61,192000.0,6.6506,6.6605,6.5217,6.5515,192000.0
2008-11-14 11:10:00,6.61,6.72,6.57,6.71,200400.0,6.5515,6.6605,6.5118,6.6506,200400.0
2008-11-14 11:20:00,6.71,6.72,6.68,6.69,214000.0,6.6506,6.6605,6.6208,6.6308,214000.0
2008-11-14 11:30:00,6.69,6.7,6.64,6.68,192000.0,6.6308,6.6407,6.5812,6.6208,192000.0
2008-11-14 11:40:00,6.68,6.69,6.62,6.68,188800.0,6.6208,6.6308,6.5614,6.6208,188800.0
2008-11-14 11:50:00,6.68,6.7,6.64,6.67,174000.0,6.6208,6.6407,6.5812,6.6109,174000.0
2008-11-14 12:00:00,6.68,6.68,6.63,6.65,240000.0,6.6208,6.6208,6.5713,6.5911,240000.0
2008-11-14 12:10:00,6.65,6.66,6.58,6.58,85600.0,6.5911,6.601,6.5217,6.5217,85600.0
2008-11-14 12:20:00,6.58,6.64,6.58,6.62,178400.0,6.5217,6.5812,6.5217,6.5614,178400.0
2008-11-14 12:30:00,6.62,6.63,6.57,6.63,282800.0,6.5614,6.5713,6.5118,6.5713,282800.0
2008-11-14 12:40:00,6.63,6.64,6.58,6.62,222800.0,6.5713,6.5812,6.5217,6.5614,222800.0
2008-11-14 12:50:00,6.62,6.66,6.6,6.64,124000.0,6.5614,6.601,6.5416,6.5812,124000.0
2008-11-14 13:00:00,6.63,6.63,6.57,6.58,65200.0,6.5713,6.5713,6.5118,6.5217,65200.0
2008-11-14 13:10:00,6.58,6.6,6.56,6.59,278800.0,6.5217,6.5416,6.5019,6.5316,278800.0
2008-11-14 13:20:00,6.58,6.64,6.55,6.64,91200.0,6.5217,6.5812,6.492,6.5812,91200.0
2008-11-14 13:30:00,6.64,6.68,6.62,6.65,108400.0,6.5812,6.6208,6.5614,6.5911,108400.0
2008-11-14 13:40:00,6.65,6.68,6.59,6.66,195600.0,6.5911,6.6208,6.5316,6.601,195600.0
2008-11-14 13:50:00,6.66,6.73,6.65,6.7,226000.0,6.601,6.6704,6.5911,6.6407,226000.0
2008-11-14 14:00:00,6.7,6.8,6.68,6.75,190000.0,6.6407,6.7398,6.6208,6.6902,190000.0
2008-11-14 14:10:00,6.75,6.86,6.72,6.86,167600.0,6.6902,6.7992,6.6605,6.7992,167600.0
2008-11-14 14:20:00,6.87,6.87,6.78,6.79,158400.0,6.8092,6.8092,6.72,6.7299,158400.0
2008-11-14 14:30:00,6.79,6.84,6.75,6.81,175600.0,6.7299,6.7794,6.6902,6.7497,175600.0
2008-11-14 14:40:00,6.81,6.94,6.81,6.85,264400.0,6.7497,6.8785,6.7497,6.7893,264400.0
2008-11-14 14:50:00,6.86,6.97,6.83,6.97,210000.0,6.7992,6.9083,6.7695,6.9083,210000.0
2008-11-14 15:00:00,6.97,6.98,6.84,6.91,259600.0,6.9083,6.9182,6.7794,6.8488,259600.0
2008-11-14 15:10:00,6.91,6.92,6.76,6.77,213600.0,6.8488,6.8587,6.7001,6.71,213600.0
2008-11-14 15:20:00,6.76,6.85,6.76,6.8,393200.0,6.7001,6.7893,6.7001,6.7398,393200.0
2008-11-14 15:30:00,6.81,6.81,6.65,6.71,544400.0,6.7497,6.7497,6.5911,6.6506,544400.0
2008-11-14 15:40:00,6.71,6.72,6.61,6.68,564800.0,6.6506,6.6605,6.5515,6.6208,564800.0
2008-11-14 15:50:00,6.68,6.74,6.61,6.63,1142400.0,6.6208,6.6803,6.5515,6.5713,1142400.0
2008-11-17 09:30:00,6.51,6.54,6.39,6.49,342800.0,6.4523,6.4821,6.3334,6.4325,342800.0
2008-11-17 09:40:00,6.48,6.53,6.39,6.47,195200.0,6.4226,6.4722,6.3334,6.4127,195200.0
2008-11-17 09:50:00,6.48,6.54,6.45,6.45,124400.0,6.4226,6.4821,6.3929,6.3929,124400.0
2008-11-17 10:00:00,6.45,6.47,6.41,6.46,248800.0,6.3929,6.4127,6.3532,6.4028,248800.0
2008-11-17 10:10:00,6.46,6.46,6.38,6.38,275600.0,6.4028,6.4028,6.3235,6.3235,275600.0
2008-11-17 10:20:00,6.38,6.4,6.32,6.36,134400.0,6.3235,6.3433,6.264,6.3037,134400.0
2008-11-17 10:30:00,6.36,6.42,6.34,6.4,149200.0,6.3037,6.3631,6.2839,6.3433,149200.0
2008-11-17 10:40:00,6.4,6.43,6.37,6.41,160400.0,6.3433,6.3731,6.3136,6.3532,160400.0
2008-11-17 10:50:00,6.41,6.42,6.33,6.33,133200.0,6.3532,6.3631,6.2739,6.2739,133200.0
2008-11-17 11:00:00,6.33,6.43,6.32,6.4,184000.0,6.2739,6.3731,6.264,6.3433,184000.0
2008-11-17 11:10:00,6.41,6.43,6.39,6.41,332000.0,6.3532,6.3731,6.3334,6.3532,332000.0
2008-11-17 11:20:00,6.41,6.44,6.39,6.4,89200.0,6.3532,6.383,6.3334,6.3433,89200.0
2008-11-17 11:30:00,6.4,6.47,6.4,6.46,92800.0,6.3433,6.4127,6.3433,6.4028,92800.0
2008-11-17 11:40:00,6.47,6.5,6.38,6.5,75200.0,6.4127,6.4424,6.3235,6.4424,75200.0
2008-11-17 11:50:00,6.49,6.55,6.48,6.53,228800.0,6.4325,6.492,6.4226,6.4722,228800.0
2008-11-17 12:00:00,6.54,6.58,6.5,6.58,131600.0,6.4821,6.5217,6.4424,6.5217,131600.0
2008-11-17 12:10:00,6.58,6.6,6.53,6.56,160400.0,6.5217,6.5416,6.4722,6.5019,160400.0
2008-11-17 12:20:00,6.56,6.58,6.53,6.56,101600.0,6.5019,6.5217,6.4722,6.5019,101600.0
2008-11-17 12:30:00,6.56,6.61,6.53,6.54,151600.0,6.5019,6.5515,6.4722,6.4821,151600.0
2008-11-17 12:40:00,6.54,6.65,6.53,6.64,238800.0,6.4821,6.5911,6.4722,6.5812,238800.0
2008-11-17 12:50:00,6.63,6.64,6.57,6.57,149600.0,6.5713,6.5812,6.5118,6.5118,149600.0
2008-11-17 13:00:00,6.57,6.57,6.51,6.51,75200.0,6.5118,6.5118,6.4523,6.4523,75200.0
2008-11-17 13:10:00,6.52,6.52,6.45,6.48,86000.0,6.4623,6.4623,6.3929,6.4226,86000.0
2008-11-17 13:20:00,6.48,6.49,6.45,6.49,170000.0,6.4226,6.4325,6.3929,6.4325,170000.0
2008-11-17 13:30:00,6.5,6.51,6.41,6.46,79200.0,6.4424,6.4523,6.3532,6.4028,79200.0
2008-11-17 13:40:00,6.45,6.46,6.41,6.42,122000.0,6.3929,6.4028,6.3532,6.3631,122000.0
2008-11-17 13:50:00,6.42,6.5,6.41,6.47,202800.0,6.3631,6.4424,6.3532,6.4127,202800.0
2008-11-17 14:00:00,6.47,6.47,6.4,6.47,384000.0,6.4127,6.4127,6.3433,6.4127,384000.0
2008-11-17 14:10:00,6.47,6.51,6.44,6.47,178800.0,6.4127,6.4523,6.383,6.4127,178800.0
2008-11-17 14:20:00,6.47,6.5,6.4,6.41,200800.0,6.4127,6.4424,6.3433,6.3532,200800.0
2008-11-17 14:30:00,6.42,6.5,6.41,6.5,308000.0,6.3631,6.4424,6.3532,6.4424,308000.0
2008-11-17 14:40:00,6.5,6.52,6.47,6.48,186800.0,6.4424,6.4623,6.4127,6.4226,186800.0
2008-11-17 14:50:00,6.48,6.53,6.46,6.47,249600.0,6.4226,6.4722,6.4028,6.4127,249600.0
2008-11-17 15:00:00,6.47,6.55,6.47,6.51,196400.0,6.4127,6.492,6.4127,6.4523,196400.0
2008-11-17 15:10:00,6.5,6.58,6.47,6.54,260800.0,6.4424,6.5217,6.4127,6.4821,260800.0
2008-11-17 15:20:00,6.53,6.56,6.48,6.52,226800.0,6.4722,6.5019,6.4226,6.4623,226800.0
2008-11-17 15:30:00,6.52,6.54,6.41,6.42,298000.0,6.4623,6.4821,6.3532,6.3631,298000.0
2008-11-17 15:40:00,6.42,6.49,6.42,6.43,440000.0,6.3631,6.4325,6.3631,6.3731,440000.0
2008-11-17 15:50:00,6.43,6.47,6.38,6.4,557600.0,6.3731,6.4127,6.3235,6.3433,557600.0
2008-11-18 09:30:00,6.33,6.57,6.18,6.26,393600.0,6.2739,6.5118,6.1253,6.2046,393600.0
2008-11-18 09:40:00,6.27,6.32,6.21,6.24,335200.0,6.2145,6.264,6.155,6.1847,335200.0
2008-11-18 09:50:00,6.25,6.25,6.11,6.15,383200.0,6.1947,6.1947,6.0559,6.0955,383200.0
2008-11-18 10:00:00,6.15,6.18,6.05,6.1,361200.0,6.0955,6.1253,5.9964,6.046,361200.0
2008-11-18 10:10:00,6.11,6.18,6.1,6.12,478800.0,6.0559,6.1253,6.046,6.0658,478800.0
2008-11-18 10:20:00,6.13,6.16,6.08,6.12,343600.0,6.0757,6.1054,6.0262,6.0658,343600.0
2008-11-18 10:30:00,6.12,6.12,6.0,6.05,406400.0,6.0658,6.0658,5.9469,5.9964,406400.0
2008-11-18 10:40:00,6.05,6.05,5.98,6.0,804400.0,5.9964,5.9964,5.927,5.9469,804400.0
2008-11-18 10:50:00,6.0,6.02,5.96,5.98,472800.0,5.9469,5.9667,5.9072,5.927,472800.0
2008-11-18 11:00:00,5.98,5.98,5.93,5.97,452000.0,5.927,5.927,5.8775,5.9171,452000.0
2008-11-18 11:10:00,5.97,5.99,5.95,5.97,321200.0,5.9171,5.937,5.8973,5.9171,321200.0
2008-11-18 11:20:00,5.97,6.0,5.97,5.99,208400.0,5.9171,5.9469,5.9171,5.937,208400.0
2008-11-18 11:30:00,5.99,6.07,5.98,6.01,514800.0,5.937,6.0162,5.927,5.9568,514800.0
2008-11-18 11:40:00,6.02,6.04,5.97,6.03,384000.0,5.9667,5.9865,5.9171,5.9766,384000.0
2008-11-18 11:50:00,6.03,6.07,6.02,6.05,281600.0,5.9766,6.0162,5.9667,5.9964,281600.0
2008-11-18 12:00:00,6.05,6.05,5.96,5.97,284000.0,5.9964,5.9964,5.9072,5.9171,284000.0
2008-11-18 12:10:00,5.97,5.99,5.96,5.97,230000.0,5.9171,5.937,5.9072,5.9171,230000.0
2008-11-18 12:20:00,5.97,6.01,5.95,5.98,675200.0,5.9171,5.9568,5.8973,5.927,675200.0
2008-11-18 12:30:00,5.98,5.98,5.91,5.94,310400.0,5.927,5.927,5.8577,5.8874,310400.0
2008-11-18 12:40:00,5.94,5.96,5.91,5.94,712800.0,5.8874,5.9072,5.8577,5.8874,712800.0
2008-11-18 12:50:00,5.94,5.95,5.91,5.92,228800.0,5.8874,5.8973,5.8577,5.8676,228800.0
2008-11-18 13:00:00,5.91,5.94,5.88,5.9,243200.0,5.8577,5.8874,5.8279,5.8478,243200.0
2008-11-18 13:10:00,5.9,5.93,5.88,5.91,262000.0,5.8478,5.8775,5.8279,5.8577,262000.0
2008-11-18 13:20:00,5.91,5.95,5.91,5.95,151200.0,5.8577,5.8973,5.8577,5.8973,151200.0
2008-11-18 13:30:00,5.95,5.95,5.9,5.9,246000.0,5.8973,5.8973,5.8478,5.8478,246000.0
2008-11-18 13:40:00,5.9,5.92,5.84,5.84,345200.0,5.8478,5.8676,5.7883,5.7883,345200.0
2008-11-18 13:50:00,5.84,5.91,5.84,5.9,264400.0,5.7883,5.8577,5.7883,5.8478,264400.0
2008-11-18 14:00:00,5.9,5.9,5.81,5.84,412000.0,5.8478,5.8478,5.7585,5.7883,412000.0
2008-11-18 14:10:00,5.84,5.9,5.83,5.87,240000.0,5.7883,5.8478,5.7784,5.818,240000.0
2008-11-18 14:20:00,5.87,5.91,5.85,5.87,246400.0,5.818,5.8577,5.7982,5.818,246400.0
2008-11-18 14:30:00,5.87,5.88,5.8,5.86,277600.0,5.818,5.8279,5.7486,5.8081,277600.0
2008-11-18 14:40:00,5.86,5.88,5.75,5.76,292400.0,5.8081,5.8279,5.6991,5.709,292400.0
2008-11-18 14:50:00,5.75,5.86,5.73,5.85,377600.0,5.6991,5.8081,5.6793,5.7982,377600.0
2008-11-18 15:00:00,5.85,5.93,5.83,5.92,482000.0,5.7982,5.8775,5.7784,5.8676,482000.0
2008-11-18 15:10:00,5.92,5.95,5.87,5.89,519600.0,5.8676,5.8973,5.818,5.8378,519600.0
2008-11-18 15:20:00,5.9,5.95,5.85,5.89,510000.0,5.8478,5.8973,5.7982,5.8378,510000.0
2008-11-18 15:30:00,5.9,5.91,5.83,5.89,520800.0,5.8478,5.8577,5.7784,5.8378,520800.0
2008-11-18 15:40:00,5.89,5.93,5.85,5.92,877200.0,5.8378,5.8775,5.7982,5.8676,877200.0
2008-11-18 15:50:00,5.92,5.96,5.92,5.95,716800.0,5.8676,5.9072,5.8676,5.8973,716800.0
2008-11-19 09:30:00,5.91,5.97,5.81,5.93,334800.0,5.8577,5.9171,5.7585,5.8775,334800.0
2008-11-19 09:40:00,5.94,5.95,5.84,5.88,297200.0,5.8874,5.8973,5.7883,5.8279,297200.0
2008-11-19 09:50:00,5.88,5.95,5.87,5.95,335600.0,5.8279,5.8973,5.818,5.8973,335600.0
2008-11-19 10:00:00,5.94,6.0,5.88,5.99,505200.0,5.8874,5.9469,5.8279,5.937,505200.0
2008-11-19 10:10:00,5.99,6.04,5.95,5.98,191200.0,5.937,5.9865,5.8973,5.927,191200.0
2008-11-19 10:20:00,5.97,5.99,5.96,5.98,302800.0,5.9171,5.937,5.9072,5.927,302800.0
2008-11-19 10:30:00,5.97,6.0,5.95,5.97,960000.0,5.9171,5.9469,5.8973,5.9171,960000.0
2008-11-19 10:40:00,5.96,5.97,5.83,5.84,183600.0,5.9072,5.9171,5.7784,5.7883,183600.0
2008-11-19 10:50:00,5.83,5.87,5.77,5.78,180400.0,5.7784,5.818,5.7189,5.7288,180400.0
2008-11-19 11:00:00,5.79,5.82,5.75,5.76,751600.0,5.7387,5.7685,5.6991,5.709,751600.0
2008-11-19 11:10:00,5.77,5.81,5.74,5.8,185200.0,5.7189,5.7585,5.6892,5.7486,185200.0
2008-11-19 11:20:00,5.81,5.81,5.72,5.73,160000.0,5.7585,5.7585,5.6693,5.6793,160000.0
2008-11-19 11:30:00,5.74,5.75,5.7,5.72,234400.0,5.6892,5.6991,5.6495,5.6693,234400.0
2008-11-19 11:40:00,5.73,5.78,5.72,5.78,444000.0,5.6793,5.7288,5.6693,5.7288,444000.0
2008-11-19 11:50:00,5.78,5.83,5.76,5.78,188400.0,5.7288,5.7784,5.709,5.7288,188400.0
2008-11-19 12:00:00,5.78,5.81,5.75,5.8,338400.0,5.7288,5.7585,5.6991,5.7486,338400.0
2008-11-19 12:10:00,5.8,5.8,5.73,5.73,144800.0,5.7486,5.7486,5.6793,5.6793,144800.0
2008-11-19 12:20:00,5.73,5.81,5.73,5.8,360000.0,5.6793,5.7585,5.6793,5.7486,360000.0
2008-11-19 12:30:00,5.8,5.9,5.79,5.9,525600.0,5.7486,5.8478,5.7387,5.8478,525600.0
2008-11-19 12:40:00,5.88,5.93,5.84,5.85,181600.0,5.8279,5.8775,5.7883,5.7982,181600.0
2008-11-19 12:50:00,5.85,5.87,5.76,5.77,248800.0,5.7982,5.818,5.709,5.7189,248800.0
2008-11-19 13:00:00,5.77,5.79,5.73,5.77,444800.0,5.7189,5.7387,5.6793,5.7189,444800.0
2008-11-19 13:10:00,5.77,5.77,5.7,5.73,219600.0,5.7189,5.7189,5.6495,5.6793,219600.0
2008-11-19 13:20:00,5.72,5.74,5.7,5.7,115600.0,5.6693,5.6892,5.6495,5.6495,115600.0
2008-11-19 13:30:00,5.7,5.72,5.68,5.7,174400.0,5.6495,5.6693,5.6297,5.6495,174400.0
2008-11-19 13:40:00,5.71,5.76,5.71,5.74,95200.0,5.6594,5.709,5.6594,5.6892,95200.0
2008-11-19 13:50:00,5.73,5.77,5.72,5.76,212800.0,5.6793,5.7189,5.6693,5.709,212800.0
2008-11-19 14:00:00,5.76,5.76,5.69,5.72,184800.0,5.709,5.709,5.6396,5.6693,184800.0
2008-11-19 14:10:00,5.72,5.73,5.69,5.69,340000.0,5.6693,5.6793,5.6396,5.6396,340000.0
2008-11-19 14:20:00,5.69,5.76,5.69,5.69,680800.0,5.6396,5.709,5.6396,5.6396,680800.0
2008-11-19 14:30:00,5.69,5.72,5.69,5.69,552400.0,5.6396,5.6693,5.6396,5.6396,552400.0
2008-11-19 14:40:00,5.69,5.79,5.69,5.76,514800.0,5.6396,5.7387,5.6396,5.709,514800.0
2008-11-19 14:50:00,5.76,5.77,5.69,5.7,639200.0,5.709,5.7189,5.6396,5.6495,639200.0
2008-11-19 15:00:00,5.7,5.75,5.69,5.73,783200.0,5.6495,5.6991,5.6396,5.6793,783200.0
2008-11-19 15:10:00,5.74,5.74,5.69,5.69,680000.0,5.6892,5.6892,5.6396,5.6396,680000.0
2008-11-19 15:20:00,5.69,5.71,5.69,5.69,1143200.0,5.6396,5.6594,5.6396,5.6396,1143200.0
2008-11-19 15:30:00,5.69,5.71,5.61,5.61,1184800.0,5.6396,5.6594,5.5603,5.5603,1184800.0
2008-11-19 15:40:00,5.62,5.62,5.5,5.56,898000.0,5.5702,5.5702,5.4513,5.5108,898000.0
2008-11-19 15:50:00,5.56,5.56,5.48,5.52,945600.0,5.5108,5.5108,5.4315,5.4711,945600.0
2008-11-20 09:30:00,5.43,5.61,5.41,5.58,683600.0,5.3819,5.5603,5.3621,5.5306,683600.0
2008-11-20 09:40:00,5.59,5.62,5.53,5.58,621600.0,5.5405,5.5702,5.481,5.5306,621600.0
2008-11-20 09:50:00,5.59,5.64,5.51,5.61,590000.0,5.5405,5.5901,5.4612,5.5603,590000.0
2008-11-20 10:00:00,5.59,5.69,5.58,5.64,585200.0,5.5405,5.6396,5.5306,5.5901,585200.0
2008-11-20 10:10:00,5.64,5.67,5.58,5.58,219600.0,5.5901,5.6198,5.5306,5.5306,219600.0
2008-11-20 10:20:00,5.58,5.76,5.58,5.74,333200.0,5.5306,5.709,5.5306,5.6892,333200.0
2008-11-20 10:30:00,5.75,5.91,5.73,5.88,662400.0,5.6991,5.8577,5.6793,5.8279,662400.0
2008-11-20 10:40:00,5.87,6.06,5.85,5.98,603200.0,5.818,6.0063,5.7982,5.927,603200.0
2008-11-20 10:50:00,5.97,6.04,5.91,6.03,440400.0,5.9171,5.9865,5.8577,5.9766,440400.0
2008-11-20 11:00:00,6.03,6.26,6.03,6.19,728400.0,5.9766,6.2046,5.9766,6.1352,728400.0
2008-11-20 11:10:00,6.17,6.23,6.01,6.01,877200.0,6.1154,6.1748,5.9568,5.9568,877200.0
2008-11-20 11:20:00,6.01,6.03,5.91,5.96,454400.0,5.9568,5.9766,5.8577,5.9072,454400.0
2008-11-20 11:30:00,5.96,6.04,5.93,6.0,156000.0,5.9072,5.9865,5.8775,5.9469,156000.0
2008-11-20 11:40:00,5.99,6.01,5.88,5.94,450400.0,5.937,5.9568,5.8279,5.8874,450400.0
2008-11-20 11:50:00,5.94,5.94,5.81,5.81,405600.0,5.8874,5.8874,5.7585,5.7585,405600.0
2008-11-20 12:00:00,5.81,5.85,5.74,5.82,369200.0,5.7585,5.7982,5.6892,5.7685,369200.0
2008-11-20 12:10:00,5.82,5.9,5.79,5.8,329200.0,5.7685,5.8478,5.7387,5.7486,329200.0
2008-11-20 12:20:00,5.8,5.95,5.8,5.92,309200.0,5.7486,5.8973,5.7486,5.8676,309200.0
2008-11-20 12:30:00,5.92,6.0,5.9,5.9,204000.0,5.8676,5.9469,5.8478,5.8478,204000.0
2008-11-20 12:40:00,5.91,6.05,5.88,6.03,226000.0,5.8577,5.9964,5.8279,5.9766,226000.0
2008-11-20 12:50:00,6.03,6.04,5.92,5.93,132800.0,5.9766,5.9865,5.8676,5.8775,132800.0
2008-11-20 13:00:00,5.93,5.99,5.91,5.98,254000.0,5.8775,5.937,5.8577,5.927,254000.0
2008-11-20 13:10:00,5.97,6.03,5.91,5.93,247600.0,5.9171,5.9766,5.8577,5.8775,247600.0
2008-11-20 13:20:00,5.93,5.94,5.83,5.88,123200.0,5.8775,5.8874,5.7784,5.8279,123200.0
2008-11-20 13:30:00,5.87,5.93,5.76,5.79,237600.0,5.818,5.8775,5.709,5.7387,237600.0
2008-11-20 13:40:00,5.79,5.9,5.76,5.87,187200.0,5.7387,5.8478,5.709,5.818,187200.0
2008-11-20 13:50:00,5.86,5.95,5.84,5.95,161600.0,5.8081,5.8973,5.7883,5.8973,161600.0
2008-11-20 14:00:00,5.96,5.97,5.88,5.96,337200.0,5.9072,5.9171,5.8279,5.9072,337200.0
2008-11-20 14:10:00,5.95,5.98,5.87,5.87,199200.0,5.8973,5.927,5.818,5.818,199200.0
2008-11-20 14:20:00,5.87,5.88,5.75,5.76,206000.0,5.818,5.8279,5.6991,5.709,206000.0
2008-11-20 14:30:00,5.76,5.91,5.76,5.88,529200.0,5.709,5.8577,5.709,5.8279,529200.0
2008-11-20 14:40:00,5.88,5.93,5.86,5.89,353600.0,5.8279,5.8775,5.8081,5.8378,353600.0
2008-11-20 14:50:00,5.88,5.92,5.82,5.89,246400.0,5.8279,5.8676,5.7685,5.8378,246400.0
2008-11-20 15:00:00,5.9,5.93,5.83,5.88,394000.0,5.8478,5.8775,5.7784,5.8279,394000.0
2008-11-20 15:10:00,5.88,5.93,5.8,5.83,480000.0,5.8279,5.8775,5.7486,5.7784,480000.0
2008-11-20 15:20:00,5.83,5.97,5.82,5.9,878800.0,5.7784,5.9171,5.7685,5.8478,878800.0
2008-11-20 15:30:00,5.9,5.99,5.83,5.84,1256800.0,5.8478,5.937,5.7784,5.7883,1256800.0
2008-11-20 15:40:00,5.84,5.98,5.78,5.89,1474400.0,5.7883,5.927,5.7288,5.8378,1474400.0
2008-11-20 15:50:00,5.89,5.89,5.7,5.73,1278400.0,5.8378,5.8378,5.6495,5.6793,1278400.0
2008-11-21 09:30:00,6.38,6.5,6.01,6.02,3520400.0,6.3235,6.4424,5.9568,5.9667,3520400.0
2008-11-21 09:40:00,6.02,6.09,6.01,6.01,2173600.0,5.9667,6.0361,5.9568,5.9568,2173600.0
2008-11-21 09:50:00,6.01,6.06,5.53,5.74,3870800.0,5.9568,6.0063,5.481,5.6892,3870800.0
2008-11-21 10:00:00,5.74,5.81,5.62,5.79,1559600.0,5.6892,5.7585,5.5702,5.7387,1559600.0
2008-11-21 10:10:00,5.79,5.81,5.67,5.7,1126400.0,5.7387,5.7585,5.6198,5.6495,1126400.0
2008-11-21 10:20:00,5.7,5.75,5.57,5.57,833600.0,5.6495,5.6991,5.5207,5.5207,833600.0
2008-11-21 10:30:00,5.58,5.64,5.53,5.55,906800.0,5.5306,5.5901,5.481,5.5009,906800.0
2008-11-21 10:40:00,5.55,5.57,5.48,5.5,1162800.0,5.5009,5.5207,5.4315,5.4513,1162800.0
2008-11-21 10:50:00,5.5,5.52,5.44,5.44,733600.0,5.4513,5.4711,5.3918,5.3918,733600.0
2008-11-21 11:00:00,5.44,5.49,5.39,5.47,482800.0,5.3918,5.4414,5.3423,5.4216,482800.0
2008-11-21 11:10:00,5.47,5.52,5.41,5.46,557600.0,5.4216,5.4711,5.3621,5.4116,557600.0
2008-11-21 11:20:00,5.46,5.55,5.46,5.5,434400.0,5.4116,5.5009,5.4116,5.4513,434400.0
2008-11-21 11:30:00,5.5,5.55,5.45,5.54,253600.0,5.4513,5.5009,5.4017,5.4909,253600.0
2008-11-21 11:40:00,5.53,5.55,5.46,5.48,544000.0,5.481,5.5009,5.4116,5.4315,544000.0
2008-11-21 11:50:00,5.47,5.48,5.4,5.41,328000.0,5.4216,5.4315,5.3522,5.3621,328000.0
2008-11-21 12:00:00,5.41,5.41,5.28,5.3,933600.0,5.3621,5.3621,5.2332,5.2531,933600.0
2008-11-21 12:10:00,5.3,5.37,5.24,5.29,1386000.0,5.2531,5.3224,5.1936,5.2432,1386000.0
2008-11-21 12:20:00,5.29,5.38,5.27,5.36,870800.0,5.2432,5.3324,5.2233,5.3125,870800.0
2008-11-21 12:30:00,5.36,5.45,5.34,5.36,820000.0,5.3125,5.4017,5.2927,5.3125,820000.0
2008-11-21 12:40:00,5.36,5.44,5.36,5.38,348000.0,5.3125,5.3918,5.3125,5.3324,348000.0
2008-11-21 12:50:00,5.38,5.41,5.38,5.4,326000.0,5.3324,5.3621,5.3324,5.3522,326000.0
2008-11-21 13:00:00,5.4,5.41,5.35,5.38,410400.0,5.3522,5.3621,5.3026,5.3324,410400.0
2008-11-21 13:10:00,5.38,5.4,5.37,5.4,223200.0,5.3324,5.3522,5.3224,5.3522,223200.0
2008-11-21 13:20:00,5.4,5.4,5.34,5.35,356400.0,5.3522,5.3522,5.2927,5.3026,356400.0
2008-11-21 13:30:00,5.35,5.38,5.32,5.36,433200.0,5.3026,5.3324,5.2729,5.3125,433200.0
2008-11-21 13:40:00,5.37,5.38,5.28,5.28,303200.0,5.3224,5.3324,5.2332,5.2332,303200.0
2008-11-21 13:50:00,5.28,5.29,5.21,5.23,440000.0,5.2332,5.2432,5.1639,5.1837,440000.0
2008-11-21 14:00:00,5.23,5.35,5.22,5.28,659600.0,5.1837,5.3026,5.1738,5.2332,659600.0
2008-11-21 14:10:00,5.28,5.31,5.24,5.3,198800.0,5.2332,5.263,5.1936,5.2531,198800.0
2008-11-21 14:20:00,5.3,5.32,5.27,5.29,313200.0,5.2531,5.2729,5.2233,5.2432,313200.0
2008-11-21 14:30:00,5.29,5.32,5.27,5.28,298000.0,5.2432,5.2729,5.2233,5.2332,298000.0
2008-11-21 14:40:00,5.29,5.31,5.21,5.31,322000.0,5.2432,5.263,5.1639,5.263,322000.0
2008-11-21 14:50:00,5.3,5.34,5.26,5.29,344000.0,5.2531,5.2927,5.2134,5.2432,344000.0
2008-11-21 15:00:00,5.29,5.4,5.29,5.33,614000.0,5.2432,5.3522,5.2432,5.2828,614000.0
2008-11-21 15:10:00,5.33,5.4,5.32,5.38,1069200.0,5.2828,5.3522,5.2729,5.3324,1069200.0
2008-11-21 15:20:00,5.38,5.5,5.36,5.46,775200.0,5.3324,5.4513,5.3125,5.4116,775200.0
2008-11-21 15:30:00,5.46,5.59,5.43,5.56,1132800.0,5.4116,5.5405,5.3819,5.5108,1132800.0
2008-11-21 15:40:00,5.56,5.57,5.44,5.53,1303600.0,5.5108,5.5207,5.3918,5.481,1303600.0
2008-11-21 15:50:00,5.52,5.61,5.49,5.56,1126000.0,5.4711,5.5603,5.4414,5.5108,1126000.0
2008-11-24 09:30:00,5.82,5.96,5.74,5.77,638400.0,5.7685,5.9072,5.6892,5.7189,638400.0
2008-11-24 09:40:00,5.78,5.78,5.68,5.75,462000.0,5.7288,5.7288,5.6297,5.6991,462000.0
2008-11-24 09:50:00,5.76,5.86,5.7,5.85,309200.0,5.709,5.8081,5.6495,5.7982,309200.0
2008-11-24 10:00:00,5.85,6.02,5.84,6.02,682800.0,5.7982,5.9667,5.7883,5.9667,682800.0
2008-11-24 10:10:00,6.01,6.05,5.98,5.99,561600.0,5.9568,5.9964,5.927,5.937,561600.0
2008-11-24 10:20:00,5.99,6.04,5.95,6.04,308400.0,5.937,5.9865,5.8973,5.9865,308400.0
2008-11-24 10:30:00,6.05,6.16,6.05,6.14,500000.0,5.9964,6.1054,5.9964,6.0856,500000.0
2008-11-24 10:40:00,6.14,6.21,6.11,6.14,670400.0,6.0856,6.155,6.0559,6.0856,670400.0
2008-11-24 10:50:00,6.14,6.18,6.1,6.15,393600.0,6.0856,6.1253,6.046,6.0955,393600.0
2008-11-24 11:00:00,6.15,6.2,6.13,6.15,246000.0,6.0955,6.1451,6.0757,6.0955,246000.0
2008-11-24 11:10:00,6.14,6.15,6.11,6.13,416400.0,6.0856,6.0955,6.0559,6.0757,416400.0
2008-11-24 11:20:00,6.13,6.29,6.11,6.28,460400.0,6.0757,6.2343,6.0559,6.2244,460400.0
2008-11-24 11:30:00,6.27,6.41,6.27,6.36,719600.0,6.2145,6.3532,6.2145,6.3037,719600.0
2008-11-24 11:40:00,6.36,6.4,6.32,6.38,380800.0,6.3037,6.3433,6.264,6.3235,380800.0
2008-11-24 11:50:00,6.38,6.43,6.36,6.42,396400.0,6.3235,6.3731,6.3037,6.3631,396400.0
2008-11-24 12:00:00,6.42,6.43,6.35,6.4,255200.0,6.3631,6.3731,6.2938,6.3433,255200.0
2008-11-24 12:10:00,6.4,6.43,6.27,6.32,450000.0,6.3433,6.3731,6.2145,6.264,450000.0
2008-11-24 12:20:00,6.31,6.33,6.24,6.27,220400.0,6.2541,6.2739,6.1847,6.2145,220400.0
2008-11-24 12:30:00,6.27,6.31,6.23,6.26,638800.0,6.2145,6.2541,6.1748,6.2046,638800.0
2008-11-24 12:40:00,6.27,6.28,6.2,6.22,448800.0,6.2145,6.2244,6.1451,6.1649,448800.0
2008-11-24 12:50:00,6.23,6.3,6.21,6.26,278000.0,6.1748,6.2442,6.155,6.2046,278000.0
2008-11-24 13:00:00,6.26,6.26,6.22,6.23,372800.0,6.2046,6.2046,6.1649,6.1748,372800.0
2008-11-24 13:10:00,6.23,6.26,6.2,6.26,218000.0,6.1748,6.2046,6.1451,6.2046,218000.0
2008-11-24 13:20:00,6.26,6.28,6.23,6.28,240800.0,6.2046,6.2244,6.1748,6.2244,240800.0
2008-11-24 13:30:00,6.27,6.3,6.23,6.24,270800.0,6.2145,6.2442,6.1748,6.1847,270800.0
2008-11-24 13:40:00,6.24,6.27,6.22,6.26,228000.0,6.1847,6.2145,6.1649,6.2046,228000.0
2008-11-24 13:50:00,6.25,6.39,6.25,6.39,384800.0,6.1947,6.3334,6.1947,6.3334,384800.0
2008-11-24 14:00:00,6.39,6.41,6.35,6.4,372800.0,6.3334,6.3532,6.2938,6.3433,372800.0
2008-11-24 14:10:00,6.4,6.49,6.39,6.48,358400.0,6.3433,6.4325,6.3334,6.4226,358400.0
2008-11-24 14:20:00,6.49,6.63,6.48,6.56,440000.0,6.4325,6.5713,6.4226,6.5019,440000.0
2008-11-24 14:30:00,6.56,6.58,6.51,6.54,706800.0,6.5019,6.5217,6.4523,6.4821,706800.0
2008-11-24 14:40:00,6.54,6.56,6.47,6.47,717600.0,6.4821,6.5019,6.4127,6.4127,717600.0
2008-11-24 14:50:00,6.47,6.5,6.41,6.43,590800.0,6.4127,6.4424,6.3532,6.3731,590800.0
2008-11-24 15:00:00,6.43,6.62,6.41,6.62,781600.0,6.3731,6.5614,6.3532,6.5614,781600.0
2008-11-24 15:10:00,6.62,6.7,6.61,6.63,603600.0,6.5614,6.6407,6.5515,6.5713,603600.0
2008-11-24 15:20:00,6.63,6.69,6.59,6.69,708800.0,6.5713,6.6308,6.5316,6.6308,708800.0
2008-11-24 15:30:00,6.69,6.74,6.65,6.66,837200.0,6.6308,6.6803,6.5911,6.601,837200.0
2008-11-24 15:40:00,6.66,6.83,6.66,6.69,1062000.0,6.601,6.7695,6.601,6.6308,1062000.0
2008-11-24 15:50:00,6.69,6.74,6.55,6.61,2034800.0,6.6308,6.6803,6.492,6.5515,2034800.0
2008-11-25 09:30:00,6.86,6.9,6.67,6.73,702000.0,6.7992,6.8389,6.6109,6.6704,702000.0
2008-11-25 09:40:00,6.74,6.74,6.66,6.71,583200.0,6.6803,6.6803,6.601,6.6506,583200.0
2008-11-25 09:50:00,6.72,6.74,6.49,6.52,782400.0,6.6605,6.6803,6.4325,6.4623,782400.0
2008-11-25 10:00:00,6.52,6.61,6.51,6.52,384000.0,6.4623,6.5515,6.4523,6.4623,384000.0
2008-11-25 10:10:00,6.51,6.55,6.46,6.54,364800.0,6.4523,6.492,6.4028,6.4821,364800.0
2008-11-25 10:20:00,6.54,6.55,6.47,6.52,352000.0,6.4821,6.492,6.4127,6.4623,352000.0
2008-11-25 10:30:00,6.53,6.58,6.49,6.51,433200.0,6.4722,6.5217,6.4325,6.4523,433200.0
2008-11-25 10:40:00,6.51,6.55,6.4,6.4,431600.0,6.4523,6.492,6.3433,6.3433,431600.0
2008-11-25 10:50:00,6.4,6.44,6.4,6.43,235600.0,6.3433,6.383,6.3433,6.3731,235600.0
2008-11-25 11:00:00,6.42,6.46,6.34,6.36,190000.0,6.3631,6.4028,6.2839,6.3037,190000.0
2008-11-25 11:10:00,6.36,6.41,6.34,6.41,213200.0,6.3037,6.3532,6.2839,6.3532,213200.0
2008-11-25 11:20:00,6.42,6.54,6.42,6.54,143600.0,6.3631,6.4821,6.3631,6.4821,143600.0
2008-11-25 11:30:00,6.53,6.56,6.49,6.52,205200.0,6.4722,6.5019,6.4325,6.4623,205200.0
2008-11-25 11:40:00,6.52,6.53,6.47,6.48,210800.0,6.4623,6.4722,6.4127,6.4226,210800.0
2008-11-25 11:50:00,6.48,6.52,6.43,6.43,146800.0,6.4226,6.4623,6.3731,6.3731,146800.0
2008-11-25 12:00:00,6.43,6.47,6.39,6.42,199600.0,6.3731,6.4127,6.3334,6.3631,199600.0
2008-11-25 12:10:00,6.43,6.43,6.36,6.39,206400.0,6.3731,6.3731,6.3037,6.3334,206400.0
2008-11-25 12:20:00,6.39,6.39,6.3,6.33,286000.0,6.3334,6.3334,6.2442,6.2739,286000.0
2008-11-25 12:30:00,6.33,6.35,6.27,6.27,334000.0,6.2739,6.2938,6.2145,6.2145,334000.0
2008-11-25 12:40:00,6.27,6.29,6.2,6.22,410800.0,6.2145,6.2343,6.1451,6.1649,410800.0
2008-11-25 12:50:00,6.22,6.28,6.19,6.24,205600.0,6.1649,6.2244,6.1352,6.1847,205600.0
2008-11-25 13:00:00,6.24,6.32,6.24,6.31,192000.0,6.1847,6.264,6.1847,6.2541,192000.0
2008-11-25 13:10:00,6.32,6.33,6.25,6.3,150400.0,6.264,6.2739,6.1947,6.2442,150400.0
2008-11-25 13:20:00,6.29,6.35,6.26,6.31,158000.0,6.2343,6.2938,6.2046,6.2541,158000.0
2008-11-25 13:30:00,6.32,6.37,6.31,6.32,160400.0,6.264,6.3136,6.2541,6.264,160400.0
2008-11-25 13:40:00,6.33,6.34,6.28,6.33,131200.0,6.2739,6.2839,6.2244,6.2739,131200.0
2008-11-25 13:50:00,6.33,6.33,6.29,6.31,225200.0,6.2739,6.2739,6.2343,6.2541,225200.0
2008-11-25 14:00:00,6.31,6.33,6.25,6.26,215600.0,6.2541,6.2739,6.1947,6.2046,215600.0
2008-11-25 14:10:00,6.26,6.26,6.2,6.26,317200.0,6.2046,6.2046,6.1451,6.2046,317200.0
2008-11-25 14:20:00,6.27,6.28,6.22,6.22,364800.0,6.2145,6.2244,6.1649,6.1649,364800.0
2008-11-25 14:30:00,6.22,6.31,6.21,6.26,254000.0,6.1649,6.2541,6.155,6.2046,254000.0
2008-11-25 14:40:00,6.27,6.29,6.25,6.28,230400.0,6.2145,6.2343,6.1947,6.2244,230400.0
2008-11-25 14:50:00,6.27,6.4,6.25,6.38,246400.0,6.2145,6.3433,6.1947,6.3235,246400.0
2008-11-25 15:00:00,6.38,6.48,6.36,6.42,347600.0,6.3235,6.4226,6.3037,6.3631,347600.0
2008-11-25 15:10:00,6.43,6.49,6.4,6.45,286400.0,6.3731,6.4325,6.3433,6.3929,286400.0
2008-11-25 15:20:00,6.44,6.49,6.39,6.48,468800.0,6.383,6.4325,6.3334,6.4226,468800.0
2008-11-25 15:30:00,6.46,6.52,6.43,6.46,272800.0,6.4028,6.4623,6.3731,6.4028,272800.0
2008-11-25 15:40:00,6.46,6.56,6.45,6.53,426000.0,6.4028,6.5019,6.3929,6.4722,426000.0
2008-11-25 15:50:00,6.53,6.54,6.42,6.49,1007600.0,6.4722,6.4821,6.3631,6.4325,1007600.0
2008-11-26 09:30:00,6.43,6.59,6.39,6.51,275600.0,6.3731,6.5316,6.3334,6.4523,275600.0
2008-11-26 09:40:00,6.5,6.61,6.44,6.5,291200.0,6.4424,6.5515,6.383,6.4424,291200.0
2008-11-26 09:50:00,6.5,6.61,6.5,6.59,416000.0,6.4424,6.5515,6.4424,6.5316,416000.0
2008-11-26 10:00:00,6.59,6.66,6.56,6.63,307600.0,6.5316,6.601,6.5019,6.5713,307600.0
2008-11-26 10:10:00,6.63,6.69,6.61,6.67,460000.0,6.5713,6.6308,6.5515,6.6109,460000.0
2008-11-26 10:20:00,6.68,6.73,6.67,6.72,628800.0,6.6208,6.6704,6.6109,6.6605,628800.0
2008-11-26 10:30:00,6.72,6.73,6.66,6.69,308400.0,6.6605,6.6704,6.601,6.6308,308400.0
2008-11-26 10:40:00,6.69,6.69,6.61,6.65,320400.0,6.6308,6.6308,6.5515,6.5911,320400.0
2008-11-26 10:50:00,6.65,6.81,6.65,6.8,342400.0,6.5911,6.7497,6.5911,6.7398,342400.0
2008-11-26 11:00:00,6.79,6.82,6.71,6.71,381600.0,6.7299,6.7596,6.6506,6.6506,381600.0
2008-11-26 11:10:00,6.72,6.77,6.72,6.75,332400.0,6.6605,6.71,6.6605,6.6902,332400.0
2008-11-26 11:20:00,6.75,6.76,6.71,6.71,281600.0,6.6902,6.7001,6.6506,6.6506,281600.0
2008-11-26 11:30:00,6.71,6.8,6.71,6.79,328800.0,6.6506,6.7398,6.6506,6.7299,328800.0
2008-11-26 11:40:00,6.78,6.94,6.78,6.94,320000.0,6.72,6.8785,6.72,6.8785,320000.0
2008-11-26 11:50:00,6.94,6.95,6.88,6.91,290400.0,6.8785,6.8885,6.8191,6.8488,290400.0
2008-11-26 12:00:00,6.91,6.91,6.86,6.87,347600.0,6.8488,6.8488,6.7992,6.8092,347600.0
2008-11-26 12:10:00,6.88,6.91,6.85,6.9,209600.0,6.8191,6.8488,6.7893,6.8389,209600.0
2008-11-26 12:20:00,6.9,7.01,6.9,6.99,328400.0,6.8389,6.9479,6.8389,6.9281,328400.0
2008-11-26 12:30:00,6.99,7.02,6.96,7.0,166400.0,6.9281,6.9578,6.8984,6.938,166400.0
2008-11-26 12:40:00,7.0,7.11,7.0,7.08,241200.0,6.938,7.047,6.938,7.0173,241200.0
2008-11-26 12:50:00,7.08,7.09,7.05,7.09,173200.0,7.0173,7.0272,6.9876,7.0272,173200.0
2008-11-26 13:00:00,7.09,7.18,7.09,7.14,272400.0,7.0272,7.1164,7.0272,7.0768,272400.0
2008-11-26 13:10:00,7.14,7.16,7.05,7.08,277200.0,7.0768,7.0966,6.9876,7.0173,277200.0
2008-11-26 13:20:00,7.07,7.12,7.04,7.1,213600.0,7.0074,7.0569,6.9777,7.0371,213600.0
2008-11-26 13:30:00,7.11,7.11,7.0,7.02,176000.0,7.047,7.047,6.938,6.9578,176000.0
2008-11-26 13:40:00,7.02,7.02,6.97,6.98,237200.0,6.9578,6.9578,6.9083,6.9182,237200.0
2008-11-26 13:50:00,6.98,7.0,6.94,6.97,164800.0,6.9182,6.938,6.8785,6.9083,164800.0
2008-11-26 14:00:00,6.96,6.99,6.92,6.99,156800.0,6.8984,6.9281,6.8587,6.9281,156800.0
2008-11-26 14:10:00,6.99,7.05,6.96,7.03,208000.0,6.9281,6.9876,6.8984,6.9677,208000.0
2008-11-26 14:20:00,7.03,7.09,7.02,7.09,173200.0,6.9677,7.0272,6.9578,7.0272,173200.0
2008-11-26 14:30:00,7.1,7.18,7.09,7.15,268000.0,7.0371,7.1164,7.0272,7.0867,268000.0
2008-11-26 14:40:00,7.16,7.2,7.15,7.17,234000.0,7.0966,7.1362,7.0867,7.1065,234000.0
2008-11-26 14:50:00,7.17,7.2,7.14,7.17,287600.0,7.1065,7.1362,7.0768,7.1065,287600.0
2008-11-26 15:00:00,7.17,7.23,7.16,7.22,382400.0,7.1065,7.166,7.0966,7.1561,382400.0
2008-11-26 15:10:00,7.22,7.31,7.19,7.27,392400.0,7.1561,7.2453,7.1263,7.2056,392400.0
2008-11-26 15:20:00,7.25,7.27,7.17,7.17,429200.0,7.1858,7.2056,7.1065,7.1065,429200.0
2008-11-26 15:30:00,7.17,7.23,7.14,7.18,463600.0,7.1065,7.166,7.0768,7.1164,463600.0
2008-11-26 15:40:00,7.18,7.2,7.1,7.12,426000.0,7.1164,7.1362,7.0371,7.0569,426000.0
2008-11-26 15:50:00,7.12,7.2,7.11,7.18,520400.0,7.0569,7.1362,7.047,7.1164,520400.0
2008-11-28 09:30:00,7.2,7.31,7.08,7.18,125600.0,7.1362,7.2453,7.0173,7.1164,125600.0
2008-11-28 09:40:00,7.21,7.22,7.02,7.02,392000.0,7.1462,7.1561,6.9578,6.9578,392000.0
2008-11-28 09:50:00,7.02,7.03,6.96,6.98,185200.0,6.9578,6.9677,6.8984,6.9182,185200.0
2008-11-28 10:00:00,6.98,7.04,6.95,6.95,170400.0,6.9182,6.9777,6.8885,6.8885,170400.0
2008-11-28 10:10:00,6.95,7.0,6.94,7.0,102000.0,6.8885,6.938,6.8785,6.938,102000.0
2008-11-28 10:20:00,7.0,7.04,6.98,6.98,93200.0,6.938,6.9777,6.9182,6.9182,93200.0
2008-11-28 10:30:00,6.98,6.98,6.91,6.92,89600.0,6.9182,6.9182,6.8488,6.8587,89600.0
2008-11-28 10:40:00,6.92,6.96,6.91,6.95,61600.0,6.8587,6.8984,6.8488,6.8885,61600.0
2008-11-28 10:50:00,6.95,6.96,6.93,6.95,96400.0,6.8885,6.8984,6.8686,6.8885,96400.0
2008-11-28 11:00:00,6.96,6.98,6.95,6.98,83600.0,6.8984,6.9182,6.8885,6.9182,83600.0
2008-11-28 11:10:00,6.98,7.0,6.91,6.92,129200.0,6.9182,6.938,6.8488,6.8587,129200.0
2008-11-28 11:20:00,6.91,6.96,6.89,6.96,50000.0,6.8488,6.8984,6.829,6.8984,50000.0
2008-11-28 11:30:00,6.98,6.99,6.93,6.94,112000.0,6.9182,6.9281,6.8686,6.8785,112000.0
2008-11-28 11:40:00,6.94,6.99,6.93,6.99,63200.0,6.8785,6.9281,6.8686,6.9281,63200.0
2008-11-28 11:50:00,6.99,7.05,6.99,7.04,71200.0,6.9281,6.9876,6.9281,6.9777,71200.0
2008-11-28 12:00:00,7.04,7.07,7.04,7.06,82400.0,6.9777,7.0074,6.9777,6.9975,82400.0
2008-11-28 12:10:00,7.06,7.09,7.06,7.07,90800.0,6.9975,7.0272,6.9975,7.0074,90800.0
2008-11-28 12:20:00,7.06,7.1,7.04,7.07,138400.0,6.9975,7.0371,6.9777,7.0074,138400.0
2008-11-28 12:30:00,7.06,7.13,7.06,7.11,108000.0,6.9975,7.0669,6.9975,7.047,108000.0
2008-11-28 12:40:00,7.11,7.16,7.06,7.12,256000.0,7.047,7.0966,6.9975,7.0569,256000.0
2008-11-28 12:50:00,7.12,7.15,7.1,7.14,216800.0,7.0569,7.0867,7.0371,7.0768,216800.0
2008-11-28 13:00:00,7.16,7.16,7.16,7.16,229200.0,7.0966,7.0966,7.0966,7.0966,229200.0
2008-11-28 13:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:20:00,7.16,7.16,7.16,7.16,4800.0,7.0966,7.0966,7.0966,7.0966,4800.0
2008-11-28 13:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:00:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:20:00,7.16,7.16,7.16,7.16,1200.0,7.0966,7.0966,7.0966,7.0966,1200.0
2008-11-28 14:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:00:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:20:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-12-01 09:30:00,6.82,6.82,6.55,6.55,981200.0,6.7596,6.7596,6.492,6.492,981200.0
2008-12-01 09:40:00,6.54,6.73,6.53,6.68,467600.0,6.4821,6.6704,6.4722,6.6208,467600.0
2008-12-01 09:50:00,6.68,6.69,6.62,6.67,218400.0,6.6208,6.6308,6.5614,6.6109,218400.0
2008-12-01 10:00:00,6.67,6.71,6.65,6.69,508000.0,6.6109,6.6506,6.5911,6.6308,508000.0
2008-12-01 10:10:00,6.7,6.78,6.69,6.76,187600.0,6.6407,6.72,6.6308,6.7001,187600.0
2008-12-01 10:20:00,6.76,6.8,6.71,6.73,457200.0,6.7001,6.7398,6.6506,6.6704,457200.0
2008-12-01 10:30:00,6.73,6.73,6.66,6.67,153600.0,6.6704,6.6704,6.601,6.6109,153600.0
2008-12-01 10:40:00,6.67,6.76,6.66,6.75,327600.0,6.6109,6.7001,6.601,6.6902,327600.0
2008-12-01 10:50:00,6.74,6.78,6.67,6.69,624800.0,6.6803,6.72,6.6109,6.6308,624800.0
2008-12-01 11:00:00,6.69,6.71,6.67,6.67,115200.0,6.6308,6.6506,6.6109,6.6109,115200.0
2008-12-01 11:10:00,6.66,6.76,6.66,6.75,475600.0,6.601,6.7001,6.601,6.6902,475600.0
2008-12-01 11:20:00,6.76,6.79,6.7,6.75,847600.0,6.7001,6.7299,6.6407,6.6902,847600.0
2008-12-01 11:30:00,6.75,6.79,6.75,6.75,91600.0,6.6902,6.7299,6.6902,6.6902,91600.0
2008-12-01 11:40:00,6.76,6.82,6.75,6.81,383200.0,6.7001,6.7596,6.6902,6.7497,383200.0
2008-12-01 11:50:00,6.82,6.82,6.74,6.77,294000.0,6.7596,6.7596,6.6803,6.71,294000.0
2008-12-01 12:00:00,6.77,6.78,6.74,6.75,436800.0,6.71,6.72,6.6803,6.6902,436800.0
2008-12-01 12:10:00,6.75,6.79,6.74,6.76,146000.0,6.6902,6.7299,6.6803,6.7001,146000.0
2008-12-01 12:20:00,6.76,6.78,6.75,6.76,220000.0,6.7001,6.72,6.6902,6.7001,220000.0
2008-12-01 12:30:00,6.76,6.8,6.75,6.76,298000.0,6.7001,6.7398,6.6902,6.7001,298000.0
2008-12-01 12:40:00,6.76,6.8,6.75,6.78,170000.0,6.7001,6.7398,6.6902,6.72,170000.0
2008-12-01 12:50:00,6.77,6.79,6.73,6.75,220400.0,6.71,6.7299,6.6704,6.6902,220400.0
2008-12-01 13:00:00,6.75,6.79,6.75,6.76,74400.0,6.6902,6.7299,6.6902,6.7001,74400.0
2008-12-01 13:10:00,6.76,6.82,6.76,6.79,131200.0,6.7001,6.7596,6.7001,6.7299,131200.0
2008-12-01 13:20:00,6.79,6.83,6.78,6.81,156000.0,6.7299,6.7695,6.72,6.7497,156000.0
2008-12-01 13:30:00,6.81,6.87,6.8,6.81,136800.0,6.7497,6.8092,6.7398,6.7497,136800.0
2008-12-01 13:40:00,6.81,6.85,6.76,6.77,181200.0,6.7497,6.7893,6.7001,6.71,181200.0
2008-12-01 13:50:00,6.77,6.83,6.74,6.83,125200.0,6.71,6.7695,6.6803,6.7695,125200.0
2008-12-01 14:00:00,6.82,6.84,6.75,6.79,139600.0,6.7596,6.7794,6.6902,6.7299,139600.0
2008-12-01 14:10:00,6.79,6.79,6.75,6.76,338000.0,6.7299,6.7299,6.6902,6.7001,338000.0
2008-12-01 14:20:00,6.76,6.79,6.75,6.77,198800.0,6.7001,6.7299,6.6902,6.71,198800.0
2008-12-01 14:30:00,6.76,6.81,6.75,6.76,202800.0,6.7001,6.7497,6.6902,6.7001,202800.0
2008-12-01 14:40:00,6.76,6.81,6.75,6.79,253200.0,6.7001,6.7497,6.6902,6.7299,253200.0
2008-12-01 14:50:00,6.8,6.85,6.8,6.82,254000.0,6.7398,6.7893,6.7398,6.7596,254000.0
2008-12-01 15:00:00,6.82,6.84,6.81,6.82,571600.0,6.7596,6.7794,6.7497,6.7596,571600.0
2008-12-01 15:10:00,6.82,6.84,6.81,6.81,478400.0,6.7596,6.7794,6.7497,6.7497,478400.0
2008-12-01 15:20:00,6.81,6.84,6.79,6.81,728000.0,6.7497,6.7794,6.7299,6.7497,728000.0
2008-12-01 15:30:00,6.81,6.84,6.8,6.81,613600.0,6.7497,6.7794,6.7398,6.7497,613600.0
2008-12-01 15:40:00,6.81,6.84,6.8,6.82,1136000.0,6.7497,6.7794,6.7398,6.7596,1136000.0
2008-12-01 15:50:00,6.82,6.83,6.74,6.76,1221200.0,6.7596,6.7695,6.6803,6.7001,1221200.0
2008-12-02 09:30:00,6.55,6.64,6.48,6.52,1237600.0,6.492,6.5812,6.4226,6.4623,1237600.0
2008-12-02 09:40:00,6.53,6.55,6.38,6.45,1313200.0,6.4722,6.492,6.3235,6.3929,1313200.0
2008-12-02 09:50:00,6.44,6.49,6.43,6.48,701200.0,6.383,6.4325,6.3731,6.4226,701200.0
2008-12-02 10:00:00,6.48,6.55,6.47,6.51,523600.0,6.4226,6.492,6.4127,6.4523,523600.0
2008-12-02 10:10:00,6.51,6.62,6.49,6.58,561600.0,6.4523,6.5614,6.4325,6.5217,561600.0
2008-12-02 10:20:00,6.58,6.59,6.53,6.56,907600.0,6.5217,6.5316,6.4722,6.5019,907600.0
2008-12-02 10:30:00,6.56,6.72,6.56,6.71,503600.0,6.5019,6.6605,6.5019,6.6506,503600.0
2008-12-02 10:40:00,6.72,6.8,6.71,6.75,593200.0,6.6605,6.7398,6.6506,6.6902,593200.0
2008-12-02 10:50:00,6.75,6.83,6.74,6.76,794000.0,6.6902,6.7695,6.6803,6.7001,794000.0
2008-12-02 11:00:00,6.76,6.83,6.75,6.8,386800.0,6.7001,6.7695,6.6902,6.7398,386800.0
2008-12-02 11:10:00,6.81,6.82,6.74,6.78,653200.0,6.7497,6.7596,6.6803,6.72,653200.0
2008-12-02 11:20:00,6.79,6.81,6.72,6.77,420400.0,6.7299,6.7497,6.6605,6.71,420400.0
2008-12-02 11:30:00,6.77,6.8,6.74,6.75,409200.0,6.71,6.7398,6.6803,6.6902,409200.0
2008-12-02 11:40:00,6.75,6.83,6.73,6.82,485200.0,6.6902,6.7695,6.6704,6.7596,485200.0
2008-12-02 11:50:00,6.83,6.9,6.83,6.85,278400.0,6.7695,6.8389,6.7695,6.7893,278400.0
2008-12-02 12:00:00,6.85,6.87,6.82,6.83,124400.0,6.7893,6.8092,6.7596,6.7695,124400.0
2008-12-02 12:10:00,6.84,6.86,6.81,6.83,252800.0,6.7794,6.7992,6.7497,6.7695,252800.0
2008-12-02 12:20:00,6.83,6.98,6.83,6.96,483600.0,6.7695,6.9182,6.7695,6.8984,483600.0
2008-12-02 12:30:00,6.95,6.98,6.9,6.93,224400.0,6.8885,6.9182,6.8389,6.8686,224400.0
2008-12-02 12:40:00,6.93,6.96,6.91,6.92,728400.0,6.8686,6.8984,6.8488,6.8587,728400.0
2008-12-02 12:50:00,6.92,6.95,6.9,6.91,242800.0,6.8587,6.8885,6.8389,6.8488,242800.0
2008-12-02 13:00:00,6.91,6.93,6.9,6.92,254800.0,6.8488,6.8686,6.8389,6.8587,254800.0
2008-12-02 13:10:00,6.91,6.98,6.91,6.95,227200.0,6.8488,6.9182,6.8488,6.8885,227200.0
2008-12-02 13:20:00,6.94,6.95,6.89,6.89,369600.0,6.8785,6.8885,6.829,6.829,369600.0
2008-12-02 13:30:00,6.89,6.89,6.81,6.85,299200.0,6.829,6.829,6.7497,6.7893,299200.0
2008-12-02 13:40:00,6.84,6.89,6.84,6.87,177200.0,6.7794,6.829,6.7794,6.8092,177200.0
2008-12-02 13:50:00,6.87,6.91,6.85,6.87,293600.0,6.8092,6.8488,6.7893,6.8092,293600.0
2008-12-02 14:00:00,6.86,6.86,6.8,6.82,682000.0,6.7992,6.7992,6.7398,6.7596,682000.0
2008-12-02 14:10:00,6.81,6.92,6.81,6.89,319600.0,6.7497,6.8587,6.7497,6.829,319600.0
2008-12-02 14:20:00,6.9,6.9,6.81,6.87,656800.0,6.8389,6.8389,6.7497,6.8092,656800.0
2008-12-02 14:30:00,6.86,6.95,6.84,6.93,214400.0,6.7992,6.8885,6.7794,6.8686,214400.0
2008-12-02 14:40:00,6.93,6.96,6.88,6.89,189600.0,6.8686,6.8984,6.8191,6.829,189600.0
2008-12-02 14:50:00,6.89,7.02,6.88,7.0,538000.0,6.829,6.9578,6.8191,6.938,538000.0
2008-12-02 15:00:00,7.0,7.0,6.88,6.91,390400.0,6.938,6.938,6.8191,6.8488,390400.0
2008-12-02 15:10:00,6.91,7.02,6.86,7.02,488000.0,6.8488,6.9578,6.7992,6.9578,488000.0
2008-12-02 15:20:00,7.01,7.2,6.99,7.12,874400.0,6.9479,7.1362,6.9281,7.0569,874400.0
2008-12-02 15:30:00,7.12,7.22,7.09,7.15,656400.0,7.0569,7.1561,7.0272,7.0867,656400.0
2008-12-02 15:40:00,7.15,7.2,7.09,7.12,1039600.0,7.0867,7.1362,7.0272,7.0569,1039600.0
2008-12-02 15:50:00,7.12,7.28,7.07,7.25,1268800.0,7.0569,7.2155,7.0074,7.1858,1268800.0
2008-12-03 09:30:00,6.96,7.15,6.91,7.1,272000.0,6.8984,7.0867,6.8488,7.0371,272000.0
2008-12-03 09:40:00,7.11,7.23,7.02,7.04,406400.0,7.047,7.166,6.9578,6.9777,406400.0
2008-12-03 09:50:00,7.04,7.13,7.04,7.12,397200.0,6.9777,7.0669,6.9777,7.0569,397200.0
2008-12-03 10:00:00,7.11,7.22,7.03,7.17,1038400.0,7.047,7.1561,6.9677,7.1065,1038400.0
2008-12-03 10:10:00,7.18,7.19,7.12,7.12,176000.0,7.1164,7.1263,7.0569,7.0569,176000.0
2008-12-03 10:20:00,7.12,7.13,7.03,7.09,437200.0,7.0569,7.0669,6.9677,7.0272,437200.0
2008-12-03 10:30:00,7.09,7.18,7.09,7.12,304400.0,7.0272,7.1164,7.0272,7.0569,304400.0
2008-12-03 10:40:00,7.12,7.16,7.07,7.15,259200.0,7.0569,7.0966,7.0074,7.0867,259200.0
2008-12-03 10:50:00,7.15,7.33,7.15,7.32,487200.0,7.0867,7.2651,7.0867,7.2552,487200.0
2008-12-03 11:00:00,7.32,7.34,7.22,7.24,364400.0,7.2552,7.275,7.1561,7.1759,364400.0
2008-12-03 11:10:00,7.24,7.35,7.24,7.28,398000.0,7.1759,7.2849,7.1759,7.2155,398000.0
2008-12-03 11:20:00,7.28,7.41,7.27,7.36,397600.0,7.2155,7.3444,7.2056,7.2948,397600.0
2008-12-03 11:30:00,7.36,7.45,7.36,7.4,422800.0,7.2948,7.384,7.2948,7.3345,422800.0
2008-12-03 11:40:00,7.4,7.46,7.4,7.46,256800.0,7.3345,7.3939,7.3345,7.3939,256800.0
2008-12-03 11:50:00,7.45,7.56,7.44,7.52,335200.0,7.384,7.4931,7.3741,7.4534,335200.0
2008-12-03 12:00:00,7.52,7.63,7.51,7.63,676400.0,7.4534,7.5624,7.4435,7.5624,676400.0
2008-12-03 12:10:00,7.61,7.68,7.57,7.59,670800.0,7.5426,7.612,7.503,7.5228,670800.0
2008-12-03 12:20:00,7.6,7.68,7.55,7.64,252400.0,7.5327,7.612,7.4831,7.5723,252400.0
2008-12-03 12:30:00,7.64,7.73,7.64,7.72,712000.0,7.5723,7.6615,7.5723,7.6516,712000.0
2008-12-03 12:40:00,7.72,7.73,7.62,7.65,498000.0,7.6516,7.6615,7.5525,7.5823,498000.0
2008-12-03 12:50:00,7.66,7.66,7.55,7.56,325200.0,7.5922,7.5922,7.4831,7.4931,325200.0
2008-12-03 13:00:00,7.57,7.58,7.56,7.57,396000.0,7.503,7.5129,7.4931,7.503,396000.0
2008-12-03 13:10:00,7.56,7.6,7.56,7.57,364000.0,7.4931,7.5327,7.4931,7.503,364000.0
2008-12-03 13:20:00,7.57,7.6,7.5,7.53,406800.0,7.503,7.5327,7.4336,7.4633,406800.0
2008-12-03 13:30:00,7.53,7.59,7.52,7.56,527600.0,7.4633,7.5228,7.4534,7.4931,527600.0
2008-12-03 13:40:00,7.56,7.57,7.51,7.57,582000.0,7.4931,7.503,7.4435,7.503,582000.0
2008-12-03 13:50:00,7.56,7.59,7.52,7.57,346400.0,7.4931,7.5228,7.4534,7.503,346400.0
2008-12-03 14:00:00,7.57,7.62,7.54,7.57,659600.0,7.503,7.5525,7.4732,7.503,659600.0
2008-12-03 14:10:00,7.57,7.64,7.54,7.63,543600.0,7.503,7.5723,7.4732,7.5624,543600.0
2008-12-03 14:20:00,7.62,7.72,7.6,7.65,620400.0,7.5525,7.6516,7.5327,7.5823,620400.0
2008-12-03 14:30:00,7.66,7.76,7.63,7.66,475600.0,7.5922,7.6913,7.5624,7.5922,475600.0
2008-12-03 14:40:00,7.65,7.75,7.65,7.72,390000.0,7.5823,7.6814,7.5823,7.6516,390000.0
2008-12-03 14:50:00,7.71,7.8,7.71,7.73,634800.0,7.6417,7.7309,7.6417,7.6615,634800.0
2008-12-03 15:00:00,7.74,7.84,7.71,7.83,605600.0,7.6715,7.7706,7.6417,7.7607,605600.0
2008-12-03 15:10:00,7.82,7.85,7.65,7.72,1320400.0,7.7507,7.7805,7.5823,7.6516,1320400.0
2008-12-03 15:20:00,7.72,7.75,7.62,7.71,634400.0,7.6516,7.6814,7.5525,7.6417,634400.0
2008-12-03 15:30:00,7.71,7.85,7.65,7.83,844800.0,7.6417,7.7805,7.5823,7.7607,844800.0
2008-12-03 15:40:00,7.83,8.01,7.8,7.94,1632800.0,7.7607,7.9391,7.7309,7.8697,1632800.0
2008-12-03 15:50:00,7.93,8.01,7.89,7.91,982400.0,7.8598,7.9391,7.8201,7.84,982400.0
2008-12-04 09:30:00,7.78,7.84,7.58,7.64,395200.0,7.7111,7.7706,7.5129,7.5723,395200.0
2008-12-04 09:40:00,7.64,7.78,7.64,7.76,553600.0,7.5723,7.7111,7.5723,7.6913,553600.0
2008-12-04 09:50:00,7.77,7.87,7.77,7.78,415200.0,7.7012,7.8003,7.7012,7.7111,415200.0
2008-12-04 10:00:00,7.78,7.91,7.75,7.81,418400.0,7.7111,7.84,7.6814,7.7408,418400.0
2008-12-04 10:10:00,7.81,7.89,7.81,7.85,381200.0,7.7408,7.8201,7.7408,7.7805,381200.0
2008-12-04 10:20:00,7.85,7.97,7.83,7.93,440000.0,7.7805,7.8994,7.7607,7.8598,440000.0
2008-12-04 10:30:00,7.93,7.99,7.93,7.97,277600.0,7.8598,7.9192,7.8598,7.8994,277600.0
2008-12-04 10:40:00,7.97,8.0,7.94,7.99,318000.0,7.8994,7.9292,7.8697,7.9192,318000.0
2008-12-04 10:50:00,7.98,8.06,7.97,8.03,430000.0,7.9093,7.9886,7.8994,7.9589,430000.0
2008-12-04 11:00:00,8.03,8.04,7.93,7.93,393200.0,7.9589,7.9688,7.8598,7.8598,393200.0
2008-12-04 11:10:00,7.93,7.98,7.87,7.94,274000.0,7.8598,7.9093,7.8003,7.8697,274000.0
2008-12-04 11:20:00,7.93,8.0,7.92,7.93,183200.0,7.8598,7.9292,7.8499,7.8598,183200.0
2008-12-04 11:30:00,7.92,7.93,7.87,7.88,233600.0,7.8499,7.8598,7.8003,7.8102,233600.0
2008-12-04 11:40:00,7.88,7.88,7.8,7.83,266400.0,7.8102,7.8102,7.7309,7.7607,266400.0
2008-12-04 11:50:00,7.83,7.86,7.77,7.78,173600.0,7.7607,7.7904,7.7012,7.7111,173600.0
2008-12-04 12:00:00,7.8,7.81,7.68,7.73,226800.0,7.7309,7.7408,7.612,7.6615,226800.0
2008-12-04 12:10:00,7.72,7.72,7.64,7.64,206800.0,7.6516,7.6516,7.5723,7.5723,206800.0
2008-12-04 12:20:00,7.64,7.68,7.6,7.63,128000.0,7.5723,7.612,7.5327,7.5624,128000.0
2008-12-04 12:30:00,7.63,7.66,7.6,7.66,129200.0,7.5624,7.5922,7.5327,7.5922,129200.0
2008-12-04 12:40:00,7.66,7.68,7.62,7.63,122400.0,7.5922,7.612,7.5525,7.5624,122400.0
2008-12-04 12:50:00,7.64,7.67,7.61,7.63,113200.0,7.5723,7.6021,7.5426,7.5624,113200.0
2008-12-04 13:00:00,7.63,7.67,7.59,7.59,172000.0,7.5624,7.6021,7.5228,7.5228,172000.0
2008-12-04 13:10:00,7.6,7.61,7.54,7.56,128400.0,7.5327,7.5426,7.4732,7.4931,128400.0
2008-12-04 13:20:00,7.55,7.56,7.5,7.5,152000.0,7.4831,7.4931,7.4336,7.4336,152000.0
2008-12-04 13:30:00,7.5,7.55,7.48,7.53,366400.0,7.4336,7.4831,7.4138,7.4633,366400.0
2008-12-04 13:40:00,7.52,7.56,7.49,7.55,171200.0,7.4534,7.4931,7.4237,7.4831,171200.0
2008-12-04 13:50:00,7.55,7.56,7.51,7.53,293600.0,7.4831,7.4931,7.4435,7.4633,293600.0
2008-12-04 14:00:00,7.52,7.56,7.51,7.54,178800.0,7.4534,7.4931,7.4435,7.4732,178800.0
2008-12-04 14:10:00,7.54,7.56,7.44,7.46,333200.0,7.4732,7.4931,7.3741,7.3939,333200.0
2008-12-04 14:20:00,7.46,7.5,7.42,7.47,224800.0,7.3939,7.4336,7.3543,7.4038,224800.0
2008-12-04 14:30:00,7.46,7.5,7.43,7.46,274400.0,7.3939,7.4336,7.3642,7.3939,274400.0
2008-12-04 14:40:00,7.45,7.46,7.35,7.39,265600.0,7.384,7.3939,7.2849,7.3246,265600.0
2008-12-04 14:50:00,7.4,7.48,7.37,7.38,182800.0,7.3345,7.4138,7.3047,7.3146,182800.0
2008-12-04 15:00:00,7.38,7.39,7.13,7.15,620000.0,7.3146,7.3246,7.0669,7.0867,620000.0
2008-12-04 15:10:00,7.16,7.22,7.05,7.14,336400.0,7.0966,7.1561,6.9876,7.0768,336400.0
2008-12-04 15:20:00,7.14,7.15,7.02,7.03,273200.0,7.0768,7.0867,6.9578,6.9677,273200.0
2008-12-04 15:30:00,7.03,7.11,7.01,7.02,675600.0,6.9677,7.047,6.9479,6.9578,675600.0
2008-12-04 15:40:00,7.03,7.22,7.01,7.12,620800.0,6.9677,7.1561,6.9479,7.0569,620800.0
2008-12-04 15:50:00,7.12,7.25,7.03,7.18,902400.0,7.0569,7.1858,6.9677,7.1164,902400.0
2008-12-05 09:30:00,7.12,7.39,7.12,7.34,422800.0,7.0569,7.3246,7.0569,7.275,422800.0
2008-12-05 09:40:00,7.34,7.4,7.23,7.31,379600.0,7.275,7.3345,7.166,7.2453,379600.0
2008-12-05 09:50:00,7.3,7.4,7.24,7.27,534800.0,7.2354,7.3345,7.1759,7.2056,534800.0
2008-12-05 10:00:00,7.27,7.31,7.23,7.24,372800.0,7.2056,7.2453,7.166,7.1759,372800.0
2008-12-05 10:10:00,7.23,7.23,7.1,7.1,293200.0,7.166,7.166,7.0371,7.0371,293200.0
2008-12-05 10:20:00,7.09,7.12,7.07,7.09,245200.0,7.0272,7.0569,7.0074,7.0272,245200.0
2008-12-05 10:30:00,7.08,7.15,7.05,7.09,161600.0,7.0173,7.0867,6.9876,7.0272,161600.0
2008-12-05 10:40:00,7.09,7.25,7.05,7.25,261200.0,7.0272,7.1858,6.9876,7.1858,261200.0
2008-12-05 10:50:00,7.25,7.3,7.21,7.25,288000.0,7.1858,7.2354,7.1462,7.1858,288000.0
2008-12-05 11:00:00,7.25,7.28,7.22,7.26,276000.0,7.1858,7.2155,7.1561,7.1957,276000.0
2008-12-05 11:10:00,7.26,7.28,7.24,7.25,206800.0,7.1957,7.2155,7.1759,7.1858,206800.0
2008-12-05 11:20:00,7.25,7.26,7.22,7.24,140400.0,7.1858,7.1957,7.1561,7.1759,140400.0
2008-12-05 11:30:00,7.24,7.26,7.2,7.26,181600.0,7.1759,7.1957,7.1362,7.1957,181600.0
2008-12-05 11:40:00,7.26,7.34,7.25,7.34,142800.0,7.1957,7.275,7.1858,7.275,142800.0
2008-12-05 11:50:00,7.34,7.47,7.34,7.45,267200.0,7.275,7.4038,7.275,7.384,267200.0
2008-12-05 12:00:00,7.45,7.48,7.42,7.47,170800.0,7.384,7.4138,7.3543,7.4038,170800.0
2008-12-05 12:10:00,7.48,7.51,7.44,7.51,194800.0,7.4138,7.4435,7.3741,7.4435,194800.0
2008-12-05 12:20:00,7.51,7.53,7.49,7.53,152400.0,7.4435,7.4633,7.4237,7.4633,152400.0
2008-12-05 12:30:00,7.53,7.53,7.42,7.43,145200.0,7.4633,7.4633,7.3543,7.3642,145200.0
2008-12-05 12:40:00,7.42,7.46,7.4,7.45,81600.0,7.3543,7.3939,7.3345,7.384,81600.0
2008-12-05 12:50:00,7.45,7.45,7.39,7.43,147600.0,7.384,7.384,7.3246,7.3642,147600.0
2008-12-05 13:00:00,7.43,7.5,7.42,7.48,158000.0,7.3642,7.4336,7.3543,7.4138,158000.0
2008-12-05 13:10:00,7.48,7.54,7.45,7.45,220000.0,7.4138,7.4732,7.384,7.384,220000.0
2008-12-05 13:20:00,7.46,7.46,7.4,7.4,129200.0,7.3939,7.3939,7.3345,7.3345,129200.0
2008-12-05 13:30:00,7.41,7.46,7.39,7.42,107200.0,7.3444,7.3939,7.3246,7.3543,107200.0
2008-12-05 13:40:00,7.42,7.47,7.39,7.46,411600.0,7.3543,7.4038,7.3246,7.3939,411600.0
2008-12-05 13:50:00,7.46,7.52,7.42,7.44,324800.0,7.3939,7.4534,7.3543,7.3741,324800.0
2008-12-05 14:00:00,7.44,7.45,7.37,7.37,564000.0,7.3741,7.384,7.3047,7.3047,564000.0
2008-12-05 14:10:00,7.37,7.46,7.36,7.41,339200.0,7.3047,7.3939,7.2948,7.3444,339200.0
2008-12-05 14:20:00,7.41,7.47,7.39,7.41,212400.0,7.3444,7.4038,7.3246,7.3444,212400.0
2008-12-05 14:30:00,7.41,7.46,7.39,7.45,233200.0,7.3444,7.3939,7.3246,7.384,233200.0
2008-12-05 14:40:00,7.46,7.62,7.46,7.61,552800.0,7.3939,7.5525,7.3939,7.5426,552800.0
2008-12-05 14:50:00,7.62,7.63,7.51,7.56,292400.0,7.5525,7.5624,7.4435,7.4931,292400.0
2008-12-05 15:00:00,7.56,7.57,7.44,7.5,390400.0,7.4931,7.503,7.3741,7.4336,390400.0
2008-12-05 15:10:00,7.5,7.67,7.48,7.61,367200.0,7.4336,7.6021,7.4138,7.5426,367200.0
2008-12-05 15:20:00,7.61,7.67,7.52,7.65,236000.0,7.5426,7.6021,7.4534,7.5823,236000.0
2008-12-05 15:30:00,7.65,7.76,7.63,7.71,294800.0,7.5823,7.6913,7.5624,7.6417,294800.0
2008-12-05 15:40:00,7.71,7.81,7.69,7.74,755600.0,7.6417,7.7408,7.6219,7.6715,755600.0
2008-12-05 15:50:00,7.74,7.85,7.73,7.77,898000.0,7.6715,7.7805,7.6615,7.7012,898000.0
2008-12-08 09:30:00,8.11,8.5,8.11,8.33,660800.0,8.0382,8.4247,8.0382,8.2562,660800.0
2008-12-08 09:40:00,8.33,8.4,8.27,8.29,442400.0,8.2562,8.3256,8.1968,8.2166,442400.0
2008-12-08 09:50:00,8.29,8.29,8.14,8.18,401600.0,8.2166,8.2166,8.0679,8.1076,401600.0
2008-12-08 10:00:00,8.18,8.31,8.18,8.27,307200.0,8.1076,8.2364,8.1076,8.1968,307200.0
2008-12-08 10:10:00,8.28,8.28,8.15,8.19,334000.0,8.2067,8.2067,8.0778,8.1175,334000.0
2008-12-08 10:20:00,8.19,8.22,8.15,8.2,372400.0,8.1175,8.1472,8.0778,8.1274,372400.0
2008-12-08 10:30:00,8.19,8.2,8.15,8.18,235200.0,8.1175,8.1274,8.0778,8.1076,235200.0
2008-12-08 10:40:00,8.18,8.22,8.17,8.2,211200.0,8.1076,8.1472,8.0976,8.1274,211200.0
2008-12-08 10:50:00,8.19,8.22,8.16,8.19,308000.0,8.1175,8.1472,8.0877,8.1175,308000.0
2008-12-08 11:00:00,8.18,8.21,8.16,8.18,200400.0,8.1076,8.1373,8.0877,8.1076,200400.0
2008-12-08 11:10:00,8.18,8.25,8.17,8.25,422800.0,8.1076,8.1769,8.0976,8.1769,422800.0
2008-12-08 11:20:00,8.25,8.34,8.24,8.34,372400.0,8.1769,8.2661,8.167,8.2661,372400.0
2008-12-08 11:30:00,8.34,8.45,8.32,8.43,635600.0,8.2661,8.3752,8.2463,8.3553,635600.0
2008-12-08 11:40:00,8.42,8.45,8.35,8.43,274800.0,8.3454,8.3752,8.2761,8.3553,274800.0
2008-12-08 11:50:00,8.42,8.45,8.36,8.41,213200.0,8.3454,8.3752,8.286,8.3355,213200.0
2008-12-08 12:00:00,8.42,8.5,8.42,8.43,341600.0,8.3454,8.4247,8.3454,8.3553,341600.0
2008-12-08 12:10:00,8.43,8.56,8.43,8.56,314400.0,8.3553,8.4842,8.3553,8.4842,314400.0
2008-12-08 12:20:00,8.55,8.65,8.53,8.56,766400.0,8.4743,8.5734,8.4545,8.4842,766400.0
2008-12-08 12:30:00,8.56,8.59,8.48,8.51,148800.0,8.4842,8.5139,8.4049,8.4346,148800.0
2008-12-08 12:40:00,8.5,8.56,8.49,8.51,97200.0,8.4247,8.4842,8.4148,8.4346,97200.0
2008-12-08 12:50:00,8.51,8.54,8.42,8.47,123600.0,8.4346,8.4644,8.3454,8.395,123600.0
2008-12-08 13:00:00,8.47,8.56,8.47,8.55,190800.0,8.395,8.4842,8.395,8.4743,190800.0
2008-12-08 13:10:00,8.56,8.57,8.49,8.53,243200.0,8.4842,8.4941,8.4148,8.4545,243200.0
2008-12-08 13:20:00,8.54,8.59,8.49,8.55,174000.0,8.4644,8.5139,8.4148,8.4743,174000.0
2008-12-08 13:30:00,8.55,8.55,8.4,8.47,238400.0,8.4743,8.4743,8.3256,8.395,238400.0
2008-12-08 13:40:00,8.47,8.55,8.47,8.51,288400.0,8.395,8.4743,8.395,8.4346,288400.0
2008-12-08 13:50:00,8.51,8.53,8.48,8.49,213200.0,8.4346,8.4545,8.4049,8.4148,213200.0
2008-12-08 14:00:00,8.51,8.55,8.48,8.51,172800.0,8.4346,8.4743,8.4049,8.4346,172800.0
2008-12-08 14:10:00,8.51,8.56,8.51,8.52,134400.0,8.4346,8.4842,8.4346,8.4445,134400.0
2008-12-08 14:20:00,8.52,8.58,8.49,8.53,263600.0,8.4445,8.504,8.4148,8.4545,263600.0
2008-12-08 14:30:00,8.54,8.55,8.48,8.49,200800.0,8.4644,8.4743,8.4049,8.4148,200800.0
2008-12-08 14:40:00,8.5,8.6,8.48,8.57,206800.0,8.4247,8.5238,8.4049,8.4941,206800.0
2008-12-08 14:50:00,8.56,8.61,8.5,8.61,378800.0,8.4842,8.5338,8.4247,8.5338,378800.0
2008-12-08 15:00:00,8.61,8.71,8.56,8.71,573200.0,8.5338,8.6329,8.4842,8.6329,573200.0
2008-12-08 15:10:00,8.7,8.72,8.54,8.56,757600.0,8.623,8.6428,8.4644,8.4842,757600.0
2008-12-08 15:20:00,8.56,8.59,8.52,8.58,402800.0,8.4842,8.5139,8.4445,8.504,402800.0
2008-12-08 15:30:00,8.58,8.61,8.56,8.58,826800.0,8.504,8.5338,8.4842,8.504,826800.0
2008-12-08 15:40:00,8.58,8.64,8.56,8.6,1102000.0,8.504,8.5635,8.4842,8.5238,1102000.0
2008-12-08 15:50:00,8.61,8.71,8.55,8.71,1475200.0,8.5338,8.6329,8.4743,8.6329,1475200.0
2008-12-09 09:30:00,8.53,8.63,8.43,8.56,335200.0,8.4545,8.5536,8.3553,8.4842,335200.0
2008-12-09 09:40:00,8.56,8.71,8.49,8.67,387600.0,8.4842,8.6329,8.4148,8.5932,387600.0
2008-12-09 09:50:00,8.66,8.7,8.6,8.64,259600.0,8.5833,8.623,8.5238,8.5635,259600.0
2008-12-09 10:00:00,8.65,8.74,8.63,8.72,369600.0,8.5734,8.6626,8.5536,8.6428,369600.0
2008-12-09 10:10:00,8.72,8.92,8.72,8.92,583600.0,8.6428,8.841,8.6428,8.841,583600.0
2008-12-09 10:20:00,8.93,8.97,8.9,8.92,389600.0,8.8509,8.8906,8.8212,8.841,389600.0
2008-12-09 10:30:00,8.92,9.05,8.91,9.02,506800.0,8.841,8.9699,8.8311,8.9401,506800.0
2008-12-09 10:40:00,9.01,9.11,8.99,9.02,308000.0,8.9302,9.0293,8.9104,8.9401,308000.0
2008-12-09 10:50:00,9.02,9.11,9.0,9.0,297600.0,8.9401,9.0293,8.9203,8.9203,297600.0
2008-12-09 11:00:00,9.0,9.04,8.91,8.91,310400.0,8.9203,8.9599,8.8311,8.8311,310400.0
2008-12-09 11:10:00,8.91,8.94,8.9,8.93,264800.0,8.8311,8.8608,8.8212,8.8509,264800.0
2008-12-09 11:20:00,8.93,8.97,8.9,8.92,264400.0,8.8509,8.8906,8.8212,8.841,264400.0
2008-12-09 11:30:00,8.91,8.95,8.9,8.92,332400.0,8.8311,8.8707,8.8212,8.841,332400.0
2008-12-09 11:40:00,8.92,9.03,8.92,9.01,244800.0,8.841,8.95,8.841,8.9302,244800.0
2008-12-09 11:50:00,9.01,9.05,8.99,8.99,200800.0,8.9302,8.9699,8.9104,8.9104,200800.0
2008-12-09 12:00:00,8.99,9.04,8.97,9.01,160000.0,8.9104,8.9599,8.8906,8.9302,160000.0
2008-12-09 12:10:00,9.01,9.03,8.97,9.0,272800.0,8.9302,8.95,8.8906,8.9203,272800.0
2008-12-09 12:20:00,9.0,9.01,8.94,8.98,269200.0,8.9203,8.9302,8.8608,8.9005,269200.0
2008-12-09 12:30:00,8.98,9.0,8.93,8.95,321200.0,8.9005,8.9203,8.8509,8.8707,321200.0
2008-12-09 12:40:00,8.95,8.97,8.93,8.95,313600.0,8.8707,8.8906,8.8509,8.8707,313600.0
2008-12-09 12:50:00,8.96,8.96,8.93,8.93,290000.0,8.8807,8.8807,8.8509,8.8509,290000.0
2008-12-09 13:00:00,8.93,8.95,8.9,8.92,364800.0,8.8509,8.8707,8.8212,8.841,364800.0
2008-12-09 13:10:00,8.92,8.93,8.88,8.88,372000.0,8.841,8.8509,8.8014,8.8014,372000.0
2008-12-09 13:20:00,8.88,8.88,8.78,8.78,275600.0,8.8014,8.8014,8.7022,8.7022,275600.0
2008-12-09 13:30:00,8.78,8.8,8.69,8.73,472400.0,8.7022,8.7221,8.613,8.6527,472400.0
2008-12-09 13:40:00,8.72,8.73,8.58,8.67,760000.0,8.6428,8.6527,8.504,8.5932,760000.0
2008-12-09 13:50:00,8.68,8.68,8.57,8.61,294400.0,8.6031,8.6031,8.4941,8.5338,294400.0
2008-12-09 14:00:00,8.61,8.64,8.5,8.53,335200.0,8.5338,8.5635,8.4247,8.4545,335200.0
2008-12-09 14:10:00,8.53,8.53,8.45,8.5,496800.0,8.4545,8.4545,8.3752,8.4247,496800.0
2008-12-09 14:20:00,8.52,8.55,8.38,8.4,356800.0,8.4445,8.4743,8.3058,8.3256,356800.0
2008-12-09 14:30:00,8.4,8.45,8.32,8.38,306800.0,8.3256,8.3752,8.2463,8.3058,306800.0
2008-12-09 14:40:00,8.38,8.53,8.38,8.5,306000.0,8.3058,8.4545,8.3058,8.4247,306000.0
2008-12-09 14:50:00,8.5,8.58,8.43,8.56,268000.0,8.4247,8.504,8.3553,8.4842,268000.0
2008-12-09 15:00:00,8.56,8.63,8.5,8.6,416000.0,8.4842,8.5536,8.4247,8.5238,416000.0
2008-12-09 15:10:00,8.59,8.59,8.49,8.55,338400.0,8.5139,8.5139,8.4148,8.4743,338400.0
2008-12-09 15:20:00,8.56,8.59,8.4,8.43,431200.0,8.4842,8.5139,8.3256,8.3553,431200.0
2008-12-09 15:30:00,8.41,8.52,8.36,8.39,521200.0,8.3355,8.4445,8.286,8.3157,521200.0
2008-12-09 15:40:00,8.4,8.47,8.36,8.36,786000.0,8.3256,8.395,8.286,8.286,786000.0
2008-12-09 15:50:00,8.36,8.38,8.25,8.31,1155200.0,8.286,8.3058,8.1769,8.2364,1155200.0
2008-12-10 09:30:00,8.42,8.44,8.28,8.32,146400.0,8.3454,8.3653,8.2067,8.2463,146400.0
2008-12-10 09:40:00,8.31,8.32,8.17,8.22,347200.0,8.2364,8.2463,8.0976,8.1472,347200.0
2008-12-10 09:50:00,8.23,8.26,8.19,8.22,183200.0,8.1571,8.1869,8.1175,8.1472,183200.0
2008-12-10 10:00:00,8.22,8.26,8.18,8.22,436000.0,8.1472,8.1869,8.1076,8.1472,436000.0
2008-12-10 10:10:00,8.22,8.31,8.22,8.31,270400.0,8.1472,8.2364,8.1472,8.2364,270400.0
2008-12-10 10:20:00,8.31,8.45,8.29,8.45,139200.0,8.2364,8.3752,8.2166,8.3752,139200.0
2008-12-10 10:30:00,8.45,8.47,8.4,8.41,155200.0,8.3752,8.395,8.3256,8.3355,155200.0
2008-12-10 10:40:00,8.42,8.43,8.38,8.4,133200.0,8.3454,8.3553,8.3058,8.3256,133200.0
2008-12-10 10:50:00,8.4,8.4,8.37,8.38,108400.0,8.3256,8.3256,8.2959,8.3058,108400.0
2008-12-10 11:00:00,8.39,8.45,8.38,8.41,182400.0,8.3157,8.3752,8.3058,8.3355,182400.0
2008-12-10 11:10:00,8.4,8.49,8.39,8.47,76400.0,8.3256,8.4148,8.3157,8.395,76400.0
2008-12-10 11:20:00,8.49,8.52,8.47,8.5,157200.0,8.4148,8.4445,8.395,8.4247,157200.0
2008-12-10 11:30:00,8.5,8.54,8.46,8.48,105200.0,8.4247,8.4644,8.3851,8.4049,105200.0
2008-12-10 11:40:00,8.49,8.57,8.48,8.55,103600.0,8.4148,8.4941,8.4049,8.4743,103600.0
2008-12-10 11:50:00,8.55,8.59,8.54,8.55,128400.0,8.4743,8.5139,8.4644,8.4743,128400.0
2008-12-10 12:00:00,8.56,8.61,8.55,8.56,167600.0,8.4842,8.5338,8.4743,8.4842,167600.0
2008-12-10 12:10:00,8.56,8.66,8.56,8.57,127200.0,8.4842,8.5833,8.4842,8.4941,127200.0
2008-12-10 12:20:00,8.57,8.59,8.52,8.53,198400.0,8.4941,8.5139,8.4445,8.4545,198400.0
2008-12-10 12:30:00,8.51,8.53,8.46,8.48,96400.0,8.4346,8.4545,8.3851,8.4049,96400.0
2008-12-10 12:40:00,8.48,8.49,8.46,8.49,60000.0,8.4049,8.4148,8.3851,8.4148,60000.0
2008-12-10 12:50:00,8.49,8.52,8.43,8.44,52000.0,8.4148,8.4445,8.3553,8.3653,52000.0
2008-12-10 13:00:00,8.44,8.48,8.43,8.47,88400.0,8.3653,8.4049,8.3553,8.395,88400.0
2008-12-10 13:10:00,8.47,8.49,8.46,8.46,106400.0,8.395,8.4148,8.3851,8.3851,106400.0
2008-12-10 13:20:00,8.46,8.46,8.39,8.39,93600.0,8.3851,8.3851,8.3157,8.3157,93600.0
2008-12-10 13:30:00,8.39,8.4,8.3,8.31,109600.0,8.3157,8.3256,8.2265,8.2364,109600.0
2008-12-10 13:40:00,8.31,8.35,8.29,8.34,119200.0,8.2364,8.2761,8.2166,8.2661,119200.0
2008-12-10 13:50:00,8.34,8.34,8.25,8.27,148400.0,8.2661,8.2661,8.1769,8.1968,148400.0
2008-12-10 14:00:00,8.27,8.28,8.22,8.27,173200.0,8.1968,8.2067,8.1472,8.1968,173200.0
2008-12-10 14:10:00,8.27,8.33,8.27,8.32,175600.0,8.1968,8.2562,8.1968,8.2463,175600.0
2008-12-10 14:20:00,8.32,8.34,8.25,8.31,252400.0,8.2463,8.2661,8.1769,8.2364,252400.0
2008-12-10 14:30:00,8.31,8.37,8.26,8.37,125200.0,8.2364,8.2959,8.1869,8.2959,125200.0
2008-12-10 14:40:00,8.37,8.42,8.34,8.34,115600.0,8.2959,8.3454,8.2661,8.2661,115600.0
2008-12-10 14:50:00,8.32,8.36,8.3,8.34,143600.0,8.2463,8.286,8.2265,8.2661,143600.0
2008-12-10 15:00:00,8.34,8.47,8.34,8.47,426400.0,8.2661,8.395,8.2661,8.395,426400.0
2008-12-10 15:10:00,8.47,8.56,8.45,8.52,206400.0,8.395,8.4842,8.3752,8.4445,206400.0
2008-12-10 15:20:00,8.5,8.58,8.48,8.58,259600.0,8.4247,8.504,8.4049,8.504,259600.0
2008-12-10 15:30:00,8.58,8.58,8.53,8.54,349200.0,8.504,8.504,8.4545,8.4644,349200.0
2008-12-10 15:40:00,8.54,8.7,8.53,8.62,814000.0,8.4644,8.623,8.4545,8.5437,814000.0
2008-12-10 15:50:00,8.63,8.66,8.6,8.62,485200.0,8.5536,8.5833,8.5238,8.5437,485200.0
2008-12-11 09:30:00,8.65,8.65,8.27,8.41,199600.0,8.5734,8.5734,8.1968,8.3355,199600.0
2008-12-11 09:40:00,8.42,8.53,8.41,8.49,189600.0,8.3454,8.4545,8.3355,8.4148,189600.0
2008-12-11 09:50:00,8.49,8.52,8.38,8.44,250400.0,8.4148,8.4445,8.3058,8.3653,250400.0
2008-12-11 10:00:00,8.46,8.5,8.42,8.49,178800.0,8.3851,8.4247,8.3454,8.4148,178800.0
2008-12-11 10:10:00,8.49,8.51,8.39,8.4,198000.0,8.4148,8.4346,8.3157,8.3256,198000.0
2008-12-11 10:20:00,8.4,8.45,8.39,8.43,146800.0,8.3256,8.3752,8.3157,8.3553,146800.0
2008-12-11 10:30:00,8.43,8.5,8.39,8.42,169200.0,8.3553,8.4247,8.3157,8.3454,169200.0
2008-12-11 10:40:00,8.42,8.43,8.36,8.38,141200.0,8.3454,8.3553,8.286,8.3058,141200.0
2008-12-11 10:50:00,8.38,8.38,8.35,8.35,99600.0,8.3058,8.3058,8.2761,8.2761,99600.0
2008-12-11 11:00:00,8.35,8.37,8.28,8.34,151200.0,8.2761,8.2959,8.2067,8.2661,151200.0
2008-12-11 11:10:00,8.35,8.38,8.33,8.36,201200.0,8.2761,8.3058,8.2562,8.286,201200.0
2008-12-11 11:20:00,8.35,8.39,8.3,8.31,56400.0,8.2761,8.3157,8.2265,8.2364,56400.0
2008-12-11 11:30:00,8.3,8.33,8.28,8.32,66000.0,8.2265,8.2562,8.2067,8.2463,66000.0
2008-12-11 11:40:00,8.32,8.35,8.31,8.34,45200.0,8.2463,8.2761,8.2364,8.2661,45200.0
2008-12-11 11:50:00,8.34,8.35,8.32,8.35,35600.0,8.2661,8.2761,8.2463,8.2761,35600.0
2008-12-11 12:00:00,8.34,8.38,8.32,8.33,73600.0,8.2661,8.3058,8.2463,8.2562,73600.0
2008-12-11 12:10:00,8.33,8.35,8.3,8.35,235200.0,8.2562,8.2761,8.2265,8.2761,235200.0
2008-12-11 12:20:00,8.34,8.37,8.3,8.3,68800.0,8.2661,8.2959,8.2265,8.2265,68800.0
2008-12-11 12:30:00,8.3,8.34,8.29,8.29,94400.0,8.2265,8.2661,8.2166,8.2166,94400.0
2008-12-11 12:40:00,8.29,8.31,8.27,8.31,64000.0,8.2166,8.2364,8.1968,8.2364,64000.0
2008-12-11 12:50:00,8.31,8.37,8.3,8.37,125600.0,8.2364,8.2959,8.2265,8.2959,125600.0
2008-12-11 13:00:00,8.37,8.38,8.36,8.37,162800.0,8.2959,8.3058,8.286,8.2959,162800.0
2008-12-11 13:10:00,8.37,8.38,8.27,8.28,74000.0,8.2959,8.3058,8.1968,8.2067,74000.0
2008-12-11 13:20:00,8.28,8.29,8.25,8.27,54000.0,8.2067,8.2166,8.1769,8.1968,54000.0
2008-12-11 13:30:00,8.27,8.29,8.26,8.28,54800.0,8.1968,8.2166,8.1869,8.2067,54800.0
2008-12-11 13:40:00,8.28,8.28,8.26,8.26,62800.0,8.2067,8.2067,8.1869,8.1869,62800.0
2008-12-11 13:50:00,8.26,8.27,8.19,8.19,203600.0,8.1869,8.1968,8.1175,8.1175,203600.0
2008-12-11 14:00:00,8.18,8.21,8.16,8.16,130400.0,8.1076,8.1373,8.0877,8.0877,130400.0
2008-12-11 14:10:00,8.15,8.17,8.12,8.13,211200.0,8.0778,8.0976,8.0481,8.058,211200.0
2008-12-11 14:20:00,8.13,8.14,8.08,8.12,175600.0,8.058,8.0679,8.0084,8.0481,175600.0
2008-12-11 14:30:00,8.12,8.17,8.11,8.11,200800.0,8.0481,8.0976,8.0382,8.0382,200800.0
2008-12-11 14:40:00,8.1,8.12,8.0,8.01,161600.0,8.0283,8.0481,7.9292,7.9391,161600.0
2008-12-11 14:50:00,8.01,8.02,7.91,7.95,194800.0,7.9391,7.949,7.84,7.8796,194800.0
2008-12-11 15:00:00,7.94,7.94,7.86,7.9,228400.0,7.8697,7.8697,7.7904,7.83,228400.0
2008-12-11 15:10:00,7.91,7.92,7.82,7.82,336800.0,7.84,7.8499,7.7507,7.7507,336800.0
2008-12-11 15:20:00,7.83,7.92,7.8,7.92,359200.0,7.7607,7.8499,7.7309,7.8499,359200.0
2008-12-11 15:30:00,7.92,7.93,7.81,7.82,519600.0,7.8499,7.8598,7.7408,7.7507,519600.0
2008-12-11 15:40:00,7.81,7.91,7.8,7.89,458400.0,7.7408,7.84,7.7309,7.8201,458400.0
2008-12-11 15:50:00,7.89,7.93,7.86,7.88,505200.0,7.8201,7.8598,7.7904,7.8102,505200.0
2008-12-12 09:30:00,7.75,7.81,7.51,7.76,212800.0,7.6814,7.7408,7.4435,7.6913,212800.0
2008-12-12 09:40:00,7.76,7.83,7.72,7.76,174800.0,7.6913,7.7607,7.6516,7.6913,174800.0
2008-12-12 09:50:00,7.75,7.85,7.75,7.77,720000.0,7.6814,7.7805,7.6814,7.7012,720000.0
2008-12-12 10:00:00,7.78,7.86,7.77,7.78,349600.0,7.7111,7.7904,7.7012,7.7111,349600.0
2008-12-12 10:10:00,7.78,7.8,7.67,7.71,126000.0,7.7111,7.7309,7.6021,7.6417,126000.0
2008-12-12 10:20:00,7.71,7.8,7.71,7.77,149600.0,7.6417,7.7309,7.6417,7.7012,149600.0
2008-12-12 10:30:00,7.78,7.81,7.71,7.8,135200.0,7.7111,7.7408,7.6417,7.7309,135200.0
2008-12-12 10:40:00,7.8,7.87,7.79,7.84,100400.0,7.7309,7.8003,7.721,7.7706,100400.0
2008-12-12 10:50:00,7.84,7.97,7.84,7.96,94800.0,7.7706,7.8994,7.7706,7.8895,94800.0
2008-12-12 11:00:00,7.96,7.96,7.88,7.93,108000.0,7.8895,7.8895,7.8102,7.8598,108000.0
2008-12-12 11:10:00,7.94,7.94,7.84,7.86,112000.0,7.8697,7.8697,7.7706,7.7904,112000.0
2008-12-12 11:20:00,7.87,7.88,7.81,7.82,116800.0,7.8003,7.8102,7.7408,7.7507,116800.0
2008-12-12 11:30:00,7.82,7.88,7.78,7.78,190400.0,7.7507,7.8102,7.7111,7.7111,190400.0
2008-12-12 11:40:00,7.78,7.82,7.74,7.8,147200.0,7.7111,7.7507,7.6715,7.7309,147200.0
2008-12-12 11:50:00,7.81,7.85,7.78,7.79,51600.0,7.7408,7.7805,7.7111,7.721,51600.0
2008-12-12 12:00:00,7.8,7.86,7.8,7.8,68800.0,7.7309,7.7904,7.7309,7.7309,68800.0
2008-12-12 12:10:00,7.81,7.83,7.77,7.81,86000.0,7.7408,7.7607,7.7012,7.7408,86000.0
2008-12-12 12:20:00,7.81,7.81,7.78,7.8,63200.0,7.7408,7.7408,7.7111,7.7309,63200.0
2008-12-12 12:30:00,7.8,7.85,7.78,7.83,89600.0,7.7309,7.7805,7.7111,7.7607,89600.0
2008-12-12 12:40:00,7.83,7.86,7.8,7.83,139200.0,7.7607,7.7904,7.7309,7.7607,139200.0
2008-12-12 12:50:00,7.82,7.93,7.81,7.9,109200.0,7.7507,7.8598,7.7408,7.83,109200.0
2008-12-12 13:00:00,7.9,7.93,7.86,7.87,97200.0,7.83,7.8598,7.7904,7.8003,97200.0
2008-12-12 13:10:00,7.87,7.88,7.84,7.85,64000.0,7.8003,7.8102,7.7706,7.7805,64000.0
2008-12-12 13:20:00,7.85,7.88,7.81,7.84,130400.0,7.7805,7.8102,7.7408,7.7706,130400.0
2008-12-12 13:30:00,7.85,7.85,7.77,7.8,73200.0,7.7805,7.7805,7.7012,7.7309,73200.0
2008-12-12 13:40:00,7.79,7.79,7.74,7.77,74800.0,7.721,7.721,7.6715,7.7012,74800.0
2008-12-12 13:50:00,7.77,7.79,7.73,7.77,74000.0,7.7012,7.721,7.6615,7.7012,74000.0
2008-12-12 14:00:00,7.77,7.87,7.77,7.84,100800.0,7.7012,7.8003,7.7012,7.7706,100800.0
2008-12-12 14:10:00,7.83,7.85,7.74,7.75,128000.0,7.7607,7.7805,7.6715,7.6814,128000.0
2008-12-12 14:20:00,7.75,7.78,7.73,7.77,152400.0,7.6814,7.7111,7.6615,7.7012,152400.0
2008-12-12 14:30:00,7.77,7.82,7.72,7.81,139600.0,7.7012,7.7507,7.6516,7.7408,139600.0
2008-12-12 14:40:00,7.8,7.85,7.78,7.85,152000.0,7.7309,7.7805,7.7111,7.7805,152000.0
2008-12-12 14:50:00,7.85,7.9,7.81,7.85,174400.0,7.7805,7.83,7.7408,7.7805,174400.0
2008-12-12 15:00:00,7.84,7.89,7.84,7.86,211600.0,7.7706,7.8201,7.7706,7.7904,211600.0
2008-12-12 15:10:00,7.86,7.9,7.82,7.86,408800.0,7.7904,7.83,7.7507,7.7904,408800.0
2008-12-12 15:20:00,7.86,7.93,7.85,7.91,308400.0,7.7904,7.8598,7.7805,7.84,308400.0
2008-12-12 15:30:00,7.91,7.98,7.87,7.95,468800.0,7.84,7.9093,7.8003,7.8796,468800.0
2008-12-12 15:40:00,7.95,8.01,7.87,7.92,339200.0,7.8796,7.9391,7.8003,7.8499,339200.0
2008-12-12 15:50:00,7.92,7.99,7.89,7.97,328000.0,7.8499,7.9192,7.8201,7.8994,328000.0
2008-12-15 09:30:00,8.02,8.03,7.88,7.89,108400.0,7.949,7.9589,7.8102,7.8201,108400.0
2008-12-15 09:40:00,7.89,7.89,7.75,7.87,122000.0,7.8201,7.8201,7.6814,7.8003,122000.0
2008-12-15 09:50:00,7.87,7.87,7.71,7.73,128800.0,7.8003,7.8003,7.6417,7.6615,128800.0
2008-12-15 10:00:00,7.72,7.73,7.66,7.68,192400.0,7.6516,7.6615,7.5922,7.612,192400.0
2008-12-15 10:10:00,7.66,7.73,7.64,7.65,238000.0,7.5922,7.6615,7.5723,7.5823,238000.0
2008-12-15 10:20:00,7.64,7.64,7.59,7.59,110400.0,7.5723,7.5723,7.5228,7.5228,110400.0
2008-12-15 10:30:00,7.59,7.62,7.59,7.62,123200.0,7.5228,7.5525,7.5228,7.5525,123200.0
2008-12-15 10:40:00,7.62,7.62,7.53,7.54,110400.0,7.5525,7.5525,7.4633,7.4732,110400.0
2008-12-15 10:50:00,7.53,7.59,7.53,7.58,126000.0,7.4633,7.5228,7.4633,7.5129,126000.0
2008-12-15 11:00:00,7.58,7.62,7.56,7.62,178800.0,7.5129,7.5525,7.4931,7.5525,178800.0
2008-12-15 11:10:00,7.62,7.67,7.61,7.65,155200.0,7.5525,7.6021,7.5426,7.5823,155200.0
2008-12-15 11:20:00,7.65,7.68,7.64,7.64,83600.0,7.5823,7.612,7.5723,7.5723,83600.0
2008-12-15 11:30:00,7.64,7.65,7.63,7.65,96400.0,7.5723,7.5823,7.5624,7.5823,96400.0
2008-12-15 11:40:00,7.64,7.66,7.63,7.66,36800.0,7.5723,7.5922,7.5624,7.5922,36800.0
2008-12-15 11:50:00,7.67,7.69,7.65,7.66,90400.0,7.6021,7.6219,7.5823,7.5922,90400.0
2008-12-15 12:00:00,7.66,7.67,7.62,7.65,110800.0,7.5922,7.6021,7.5525,7.5823,110800.0
2008-12-15 12:10:00,7.65,7.66,7.62,7.66,320400.0,7.5823,7.5922,7.5525,7.5922,320400.0
2008-12-15 12:20:00,7.66,7.72,7.66,7.7,103600.0,7.5922,7.6516,7.5922,7.6318,103600.0
2008-12-15 12:30:00,7.7,7.72,7.65,7.65,91600.0,7.6318,7.6516,7.5823,7.5823,91600.0
2008-12-15 12:40:00,7.66,7.67,7.65,7.66,67200.0,7.5922,7.6021,7.5823,7.5922,67200.0
2008-12-15 12:50:00,7.65,7.67,7.63,7.63,60400.0,7.5823,7.6021,7.5624,7.5624,60400.0
2008-12-15 13:00:00,7.63,7.63,7.53,7.53,107600.0,7.5624,7.5624,7.4633,7.4633,107600.0
2008-12-15 13:10:00,7.53,7.55,7.53,7.55,39600.0,7.4633,7.4831,7.4633,7.4831,39600.0
2008-12-15 13:20:00,7.55,7.59,7.55,7.58,58000.0,7.4831,7.5228,7.4831,7.5129,58000.0
2008-12-15 13:30:00,7.58,7.61,7.57,7.59,106000.0,7.5129,7.5426,7.503,7.5228,106000.0
2008-12-15 13:40:00,7.59,7.64,7.59,7.62,199600.0,7.5228,7.5723,7.5228,7.5525,199600.0
2008-12-15 13:50:00,7.62,7.63,7.57,7.59,75200.0,7.5525,7.5624,7.503,7.5228,75200.0
2008-12-15 14:00:00,7.58,7.61,7.58,7.59,71200.0,7.5129,7.5426,7.5129,7.5228,71200.0
2008-12-15 14:10:00,7.59,7.6,7.53,7.55,41600.0,7.5228,7.5327,7.4633,7.4831,41600.0
2008-12-15 14:20:00,7.55,7.62,7.55,7.55,50800.0,7.4831,7.5525,7.4831,7.4831,50800.0
2008-12-15 14:30:00,7.55,7.58,7.53,7.58,87600.0,7.4831,7.5129,7.4633,7.5129,87600.0
2008-12-15 14:40:00,7.58,7.6,7.54,7.55,37200.0,7.5129,7.5327,7.4732,7.4831,37200.0
2008-12-15 14:50:00,7.56,7.56,7.52,7.53,68000.0,7.4931,7.4931,7.4534,7.4633,68000.0
2008-12-15 15:00:00,7.53,7.55,7.51,7.52,103200.0,7.4633,7.4831,7.4435,7.4534,103200.0
2008-12-15 15:10:00,7.53,7.53,7.45,7.48,312800.0,7.4633,7.4633,7.384,7.4138,312800.0
2008-12-15 15:20:00,7.48,7.5,7.46,7.48,221200.0,7.4138,7.4336,7.3939,7.4138,221200.0
2008-12-15 15:30:00,7.48,7.66,7.48,7.63,244800.0,7.4138,7.5922,7.4138,7.5624,244800.0
2008-12-15 15:40:00,7.63,7.71,7.6,7.69,426000.0,7.5624,7.6417,7.5327,7.6219,426000.0
2008-12-15 15:50:00,7.68,7.68,7.59,7.65,410400.0,7.612,7.612,7.5228,7.5823,410400.0
2008-12-16 09:30:00,7.8,7.88,7.68,7.84,146000.0,7.7309,7.8102,7.612,7.7706,146000.0
2008-12-16 09:40:00,7.84,7.99,7.82,7.83,326800.0,7.7706,7.9192,7.7507,7.7607,326800.0
2008-12-16 09:50:00,7.84,7.92,7.83,7.89,373200.0,7.7706,7.8499,7.7607,7.8201,373200.0
2008-12-16 10:00:00,7.88,7.9,7.83,7.9,255600.0,7.8102,7.83,7.7607,7.83,255600.0
2008-12-16 10:10:00,7.9,7.9,7.82,7.82,161600.0,7.83,7.83,7.7507,7.7507,161600.0
2008-12-16 10:20:00,7.82,7.85,7.77,7.81,139600.0,7.7507,7.7805,7.7012,7.7408,139600.0
2008-12-16 10:30:00,7.82,7.85,7.8,7.84,119600.0,7.7507,7.7805,7.7309,7.7706,119600.0
2008-12-16 10:40:00,7.84,7.86,7.8,7.81,99200.0,7.7706,7.7904,7.7309,7.7408,99200.0
2008-12-16 10:50:00,7.82,7.86,7.82,7.83,74800.0,7.7507,7.7904,7.7507,7.7607,74800.0
2008-12-16 11:00:00,7.84,7.92,7.84,7.91,131600.0,7.7706,7.8499,7.7706,7.84,131600.0
2008-12-16 11:10:00,7.91,7.91,7.86,7.87,119600.0,7.84,7.84,7.7904,7.8003,119600.0
2008-12-16 11:20:00,7.87,7.92,7.87,7.91,95600.0,7.8003,7.8499,7.8003,7.84,95600.0
2008-12-16 11:30:00,7.91,7.93,7.9,7.92,72000.0,7.84,7.8598,7.83,7.8499,72000.0
2008-12-16 11:40:00,7.92,7.94,7.91,7.92,46800.0,7.8499,7.8697,7.84,7.8499,46800.0
2008-12-16 11:50:00,7.93,7.96,7.92,7.95,50000.0,7.8598,7.8895,7.8499,7.8796,50000.0
2008-12-16 12:00:00,7.95,7.95,7.9,7.9,39600.0,7.8796,7.8796,7.83,7.83,39600.0
2008-12-16 12:10:00,7.9,7.93,7.9,7.92,101200.0,7.83,7.8598,7.83,7.8499,101200.0
2008-12-16 12:20:00,7.92,7.92,7.9,7.9,51200.0,7.8499,7.8499,7.83,7.83,51200.0
2008-12-16 12:30:00,7.9,7.9,7.86,7.87,61200.0,7.83,7.83,7.7904,7.8003,61200.0
2008-12-16 12:40:00,7.87,7.92,7.87,7.91,50400.0,7.8003,7.8499,7.8003,7.84,50400.0
2008-12-16 12:50:00,7.91,7.91,7.88,7.88,52800.0,7.84,7.84,7.8102,7.8102,52800.0
2008-12-16 13:00:00,7.88,7.89,7.87,7.87,84800.0,7.8102,7.8201,7.8003,7.8003,84800.0
2008-12-16 13:10:00,7.88,7.89,7.87,7.88,197200.0,7.8102,7.8201,7.8003,7.8102,197200.0
2008-12-16 13:20:00,7.88,7.89,7.86,7.87,110800.0,7.8102,7.8201,7.7904,7.8003,110800.0
2008-12-16 13:30:00,7.87,7.89,7.85,7.87,148000.0,7.8003,7.8201,7.7805,7.8003,148000.0
2008-12-16 13:40:00,7.88,7.88,7.85,7.85,57600.0,7.8102,7.8102,7.7805,7.7805,57600.0
2008-12-16 13:50:00,7.86,7.88,7.83,7.84,42000.0,7.7904,7.8102,7.7607,7.7706,42000.0
2008-12-16 14:00:00,7.84,7.84,7.79,7.8,92800.0,7.7706,7.7706,7.721,7.7309,92800.0
2008-12-16 14:10:00,7.81,7.87,7.8,7.86,55200.0,7.7408,7.8003,7.7309,7.7904,55200.0
2008-12-16 14:20:00,7.85,7.95,7.81,7.9,198000.0,7.7805,7.8796,7.7408,7.83,198000.0
2008-12-16 14:30:00,7.9,8.06,7.9,8.02,276400.0,7.83,7.9886,7.83,7.949,276400.0
2008-12-16 14:40:00,8.02,8.05,7.87,7.91,293200.0,7.949,7.9787,7.8003,7.84,293200.0
2008-12-16 14:50:00,7.9,7.95,7.88,7.88,239200.0,7.83,7.8796,7.8102,7.8102,239200.0
2008-12-16 15:00:00,7.89,7.98,7.84,7.95,295200.0,7.8201,7.9093,7.7706,7.8796,295200.0
2008-12-16 15:10:00,7.94,8.08,7.94,8.08,254800.0,7.8697,8.0084,7.8697,8.0084,254800.0
2008-12-16 15:20:00,8.08,8.16,8.07,8.11,473600.0,8.0084,8.0877,7.9985,8.0382,473600.0
2008-12-16 15:30:00,8.13,8.16,8.07,8.16,342000.0,8.058,8.0877,7.9985,8.0877,342000.0
2008-12-16 15:40:00,8.16,8.18,8.06,8.07,387200.0,8.0877,8.1076,7.9886,7.9985,387200.0
2008-12-16 15:50:00,8.08,8.18,8.08,8.17,353600.0,8.0084,8.1076,8.0084,8.0976,353600.0
2008-12-17 09:30:00,8.1,8.1,8.05,8.1,121600.0,8.0283,8.0283,7.9787,8.0283,121600.0
2008-12-17 09:40:00,8.1,8.12,8.06,8.11,200400.0,8.0283,8.0481,7.9886,8.0382,200400.0
2008-12-17 09:50:00,8.1,8.17,8.09,8.16,178400.0,8.0283,8.0976,8.0184,8.0877,178400.0
2008-12-17 10:00:00,8.16,8.17,8.04,8.09,162000.0,8.0877,8.0976,7.9688,8.0184,162000.0
2008-12-17 10:10:00,8.09,8.09,8.03,8.06,135200.0,8.0184,8.0184,7.9589,7.9886,135200.0
2008-12-17 10:20:00,8.06,8.1,8.06,8.1,125200.0,7.9886,8.0283,7.9886,8.0283,125200.0
2008-12-17 10:30:00,8.09,8.11,8.06,8.09,151600.0,8.0184,8.0382,7.9886,8.0184,151600.0
2008-12-17 10:40:00,8.08,8.15,8.08,8.12,91200.0,8.0084,8.0778,8.0084,8.0481,91200.0
2008-12-17 10:50:00,8.12,8.16,8.1,8.14,54400.0,8.0481,8.0877,8.0283,8.0679,54400.0
2008-12-17 11:00:00,8.14,8.17,8.1,8.11,66800.0,8.0679,8.0976,8.0283,8.0382,66800.0
2008-12-17 11:10:00,8.11,8.12,8.06,8.09,133600.0,8.0382,8.0481,7.9886,8.0184,133600.0
2008-12-17 11:20:00,8.08,8.12,8.08,8.09,46800.0,8.0084,8.0481,8.0084,8.0184,46800.0
2008-12-17 11:30:00,8.09,8.12,8.06,8.11,70000.0,8.0184,8.0481,7.9886,8.0382,70000.0
2008-12-17 11:40:00,8.11,8.21,8.11,8.21,157200.0,8.0382,8.1373,8.0382,8.1373,157200.0
2008-12-17 11:50:00,8.21,8.25,8.19,8.23,115200.0,8.1373,8.1769,8.1175,8.1571,115200.0
2008-12-17 12:00:00,8.24,8.31,8.22,8.31,88800.0,8.167,8.2364,8.1472,8.2364,88800.0
2008-12-17 12:10:00,8.31,8.37,8.31,8.35,154800.0,8.2364,8.2959,8.2364,8.2761,154800.0
2008-12-17 12:20:00,8.35,8.38,8.34,8.35,131200.0,8.2761,8.3058,8.2661,8.2761,131200.0
2008-12-17 12:30:00,8.35,8.38,8.33,8.34,115600.0,8.2761,8.3058,8.2562,8.2661,115600.0
2008-12-17 12:40:00,8.34,8.38,8.34,8.38,139200.0,8.2661,8.3058,8.2661,8.3058,139200.0
2008-12-17 12:50:00,8.38,8.45,8.38,8.4,115200.0,8.3058,8.3752,8.3058,8.3256,115200.0
2008-12-17 13:00:00,8.39,8.39,8.34,8.35,87600.0,8.3157,8.3157,8.2661,8.2761,87600.0
2008-12-17 13:10:00,8.36,8.4,8.35,8.36,91600.0,8.286,8.3256,8.2761,8.286,91600.0
2008-12-17 13:20:00,8.36,8.4,8.34,8.35,107200.0,8.286,8.3256,8.2661,8.2761,107200.0
2008-12-17 13:30:00,8.35,8.38,8.33,8.37,126000.0,8.2761,8.3058,8.2562,8.2959,126000.0
2008-12-17 13:40:00,8.37,8.4,8.35,8.38,86000.0,8.2959,8.3256,8.2761,8.3058,86000.0
2008-12-17 13:50:00,8.38,8.38,8.31,8.34,112400.0,8.3058,8.3058,8.2364,8.2661,112400.0
2008-12-17 14:00:00,8.34,8.36,8.31,8.35,53600.0,8.2661,8.286,8.2364,8.2761,53600.0
2008-12-17 14:10:00,8.35,8.35,8.31,8.31,105200.0,8.2761,8.2761,8.2364,8.2364,105200.0
2008-12-17 14:20:00,8.32,8.35,8.21,8.23,132000.0,8.2463,8.2761,8.1373,8.1571,132000.0
2008-12-17 14:30:00,8.22,8.25,8.17,8.21,194800.0,8.1472,8.1769,8.0976,8.1373,194800.0
2008-12-17 14:40:00,8.21,8.32,8.2,8.32,192400.0,8.1373,8.2463,8.1274,8.2463,192400.0
2008-12-17 14:50:00,8.32,8.36,8.3,8.36,226400.0,8.2463,8.286,8.2265,8.286,226400.0
2008-12-17 15:00:00,8.35,8.41,8.35,8.36,224800.0,8.2761,8.3355,8.2761,8.286,224800.0
2008-12-17 15:10:00,8.36,8.4,8.33,8.37,248400.0,8.286,8.3256,8.2562,8.2959,248400.0
2008-12-17 15:20:00,8.38,8.38,8.29,8.3,162800.0,8.3058,8.3058,8.2166,8.2265,162800.0
2008-12-17 15:30:00,8.3,8.35,8.29,8.31,310000.0,8.2265,8.2761,8.2166,8.2364,310000.0
2008-12-17 15:40:00,8.31,8.38,8.3,8.37,282800.0,8.2364,8.3058,8.2265,8.2959,282800.0
2008-12-17 15:50:00,8.37,8.38,8.28,8.29,356800.0,8.2959,8.3058,8.2067,8.2166,356800.0
2008-12-18 09:30:00,8.36,8.38,8.24,8.33,88400.0,8.286,8.3058,8.167,8.2562,88400.0
2008-12-18 09:40:00,8.33,8.44,8.29,8.36,114400.0,8.2562,8.3653,8.2166,8.286,114400.0
2008-12-18 09:50:00,8.36,8.37,8.24,8.29,136800.0,8.286,8.2959,8.167,8.2166,136800.0
2008-12-18 10:00:00,8.27,8.37,8.27,8.33,128800.0,8.1968,8.2959,8.1968,8.2562,128800.0
2008-12-18 10:10:00,8.33,8.35,8.28,8.29,133200.0,8.2562,8.2761,8.2067,8.2166,133200.0
2008-12-18 10:20:00,8.3,8.35,8.29,8.34,133600.0,8.2265,8.2761,8.2166,8.2661,133600.0
2008-12-18 10:30:00,8.35,8.38,8.31,8.38,71200.0,8.2761,8.3058,8.2364,8.3058,71200.0
2008-12-18 10:40:00,8.37,8.38,8.34,8.37,136800.0,8.2959,8.3058,8.2661,8.2959,136800.0
2008-12-18 10:50:00,8.37,8.39,8.35,8.35,224400.0,8.2959,8.3157,8.2761,8.2761,224400.0
2008-12-18 11:00:00,8.35,8.36,8.31,8.33,80800.0,8.2761,8.286,8.2364,8.2562,80800.0
2008-12-18 11:10:00,8.31,8.32,8.29,8.3,86000.0,8.2364,8.2463,8.2166,8.2265,86000.0
2008-12-18 11:20:00,8.3,8.31,8.27,8.31,87200.0,8.2265,8.2364,8.1968,8.2364,87200.0
2008-12-18 11:30:00,8.32,8.34,8.31,8.34,50000.0,8.2463,8.2661,8.2364,8.2661,50000.0
2008-12-18 11:40:00,8.34,8.4,8.33,8.39,100400.0,8.2661,8.3256,8.2562,8.3157,100400.0
2008-12-18 11:50:00,8.38,8.39,8.36,8.38,66800.0,8.3058,8.3157,8.286,8.3058,66800.0
2008-12-18 12:00:00,8.38,8.38,8.27,8.27,214800.0,8.3058,8.3058,8.1968,8.1968,214800.0
2008-12-18 12:10:00,8.27,8.31,8.26,8.26,260000.0,8.1968,8.2364,8.1869,8.1869,260000.0
2008-12-18 12:20:00,8.26,8.28,8.21,8.22,244000.0,8.1869,8.2067,8.1373,8.1472,244000.0
2008-12-18 12:30:00,8.22,8.24,8.18,8.21,193200.0,8.1472,8.167,8.1076,8.1373,193200.0
2008-12-18 12:40:00,8.21,8.23,8.19,8.22,125600.0,8.1373,8.1571,8.1175,8.1472,125600.0
2008-12-18 12:50:00,8.22,8.22,8.18,8.18,44000.0,8.1472,8.1472,8.1076,8.1076,44000.0
2008-12-18 13:00:00,8.2,8.21,8.17,8.18,54400.0,8.1274,8.1373,8.0976,8.1076,54400.0
2008-12-18 13:10:00,8.2,8.21,8.18,8.2,44400.0,8.1274,8.1373,8.1076,8.1274,44400.0
2008-12-18 13:20:00,8.2,8.2,8.15,8.17,28000.0,8.1274,8.1274,8.0778,8.0976,28000.0
2008-12-18 13:30:00,8.17,8.18,8.15,8.15,87200.0,8.0976,8.1076,8.0778,8.0778,87200.0
2008-12-18 13:40:00,8.16,8.19,8.13,8.18,308000.0,8.0877,8.1175,8.058,8.1076,308000.0
2008-12-18 13:50:00,8.18,8.2,8.15,8.18,122000.0,8.1076,8.1274,8.0778,8.1076,122000.0
2008-12-18 14:00:00,8.18,8.19,8.15,8.18,92000.0,8.1076,8.1175,8.0778,8.1076,92000.0
2008-12-18 14:10:00,8.18,8.2,8.14,8.14,114000.0,8.1076,8.1274,8.0679,8.0679,114000.0
2008-12-18 14:20:00,8.13,8.13,8.06,8.09,168400.0,8.058,8.058,7.9886,8.0184,168400.0
2008-12-18 14:30:00,8.08,8.1,8.06,8.09,52000.0,8.0084,8.0283,7.9886,8.0184,52000.0
2008-12-18 14:40:00,8.1,8.13,8.08,8.13,67200.0,8.0283,8.058,8.0084,8.058,67200.0
2008-12-18 14:50:00,8.12,8.15,8.1,8.12,64000.0,8.0481,8.0778,8.0283,8.0481,64000.0
2008-12-18 15:00:00,8.11,8.11,7.99,8.02,330800.0,8.0382,8.0382,7.9192,7.949,330800.0
2008-12-18 15:10:00,8.03,8.03,7.93,7.97,258000.0,7.9589,7.9589,7.8598,7.8994,258000.0
2008-12-18 15:20:00,7.97,7.97,7.87,7.93,378400.0,7.8994,7.8994,7.8003,7.8598,378400.0
2008-12-18 15:30:00,7.92,8.05,7.9,8.02,403200.0,7.8499,7.9787,7.83,7.949,403200.0
2008-12-18 15:40:00,8.02,8.16,8.01,8.13,1016800.0,7.949,8.0877,7.9391,8.058,1016800.0
2008-12-18 15:50:00,8.14,8.18,8.0,8.03,1288400.0,8.0679,8.1076,7.9292,7.9589,1288400.0
2008-12-19 09:30:00,8.18,8.28,8.12,8.19,983600.0,8.1076,8.2067,8.0481,8.1175,983600.0
2008-12-19 09:40:00,8.17,8.22,8.12,8.19,85600.0,8.0976,8.1472,8.0481,8.1175,85600.0
2008-12-19 09:50:00,8.17,8.22,8.15,8.17,160000.0,8.0976,8.1472,8.0778,8.0976,160000.0
2008-12-19 10:00:00,8.17,8.21,8.15,8.21,110000.0,8.0976,8.1373,8.0778,8.1373,110000.0
2008-12-19 10:10:00,8.21,8.4,8.21,8.38,275600.0,8.1373,8.3256,8.1373,8.3058,275600.0
2008-12-19 10:20:00,8.38,8.42,8.37,8.4,156400.0,8.3058,8.3454,8.2959,8.3256,156400.0
2008-12-19 10:30:00,8.4,8.42,8.36,8.37,130800.0,8.3256,8.3454,8.286,8.2959,130800.0
2008-12-19 10:40:00,8.37,8.41,8.32,8.34,129200.0,8.2959,8.3355,8.2463,8.2661,129200.0
2008-12-19 10:50:00,8.34,8.37,8.27,8.27,146400.0,8.2661,8.2959,8.1968,8.1968,146400.0
2008-12-19 11:00:00,8.28,8.29,8.17,8.17,117200.0,8.2067,8.2166,8.0976,8.0976,117200.0
2008-12-19 11:10:00,8.18,8.2,8.13,8.14,194400.0,8.1076,8.1274,8.058,8.0679,194400.0
2008-12-19 11:20:00,8.14,8.18,8.12,8.13,188000.0,8.0679,8.1076,8.0481,8.058,188000.0
2008-12-19 11:30:00,8.12,8.19,8.12,8.15,129200.0,8.0481,8.1175,8.0481,8.0778,129200.0
2008-12-19 11:40:00,8.14,8.17,8.06,8.09,167200.0,8.0679,8.0976,7.9886,8.0184,167200.0
2008-12-19 11:50:00,8.09,8.11,8.04,8.05,158000.0,8.0184,8.0382,7.9688,7.9787,158000.0
2008-12-19 12:00:00,8.04,8.06,7.95,7.95,128400.0,7.9688,7.9886,7.8796,7.8796,128400.0
2008-12-19 12:10:00,7.96,8.02,7.95,7.99,199200.0,7.8895,7.949,7.8796,7.9192,199200.0
2008-12-19 12:20:00,7.99,8.02,7.96,8.02,400800.0,7.9192,7.949,7.8895,7.949,400800.0
2008-12-19 12:30:00,8.02,8.07,8.02,8.06,120400.0,7.949,7.9985,7.949,7.9886,120400.0
2008-12-19 12:40:00,8.06,8.06,8.0,8.0,86000.0,7.9886,7.9886,7.9292,7.9292,86000.0
2008-12-19 12:50:00,8.0,8.03,7.99,8.03,81600.0,7.9292,7.9589,7.9192,7.9589,81600.0
2008-12-19 13:00:00,8.03,8.06,8.03,8.06,77600.0,7.9589,7.9886,7.9589,7.9886,77600.0
2008-12-19 13:10:00,8.06,8.09,8.04,8.05,86400.0,7.9886,8.0184,7.9688,7.9787,86400.0
2008-12-19 13:20:00,8.05,8.1,8.04,8.09,58000.0,7.9787,8.0283,7.9688,8.0184,58000.0
2008-12-19 13:30:00,8.09,8.13,8.09,8.13,75600.0,8.0184,8.058,8.0184,8.058,75600.0
2008-12-19 13:40:00,8.13,8.15,8.11,8.11,46000.0,8.058,8.0778,8.0382,8.0382,46000.0
2008-12-19 13:50:00,8.11,8.11,8.06,8.07,132000.0,8.0382,8.0382,7.9886,7.9985,132000.0
2008-12-19 14:00:00,8.07,8.11,8.06,8.07,139600.0,7.9985,8.0382,7.9886,7.9985,139600.0
2008-12-19 14:10:00,8.08,8.09,8.03,8.07,124400.0,8.0084,8.0184,7.9589,7.9985,124400.0
2008-12-19 14:20:00,8.06,8.06,8.0,8.03,151600.0,7.9886,7.9886,7.9292,7.9589,151600.0
2008-12-19 14:30:00,8.04,8.09,8.02,8.08,126000.0,7.9688,8.0184,7.949,8.0084,126000.0
2008-12-19 14:40:00,8.08,8.14,8.06,8.14,164800.0,8.0084,8.0679,7.9886,8.0679,164800.0
2008-12-19 14:50:00,8.13,8.15,8.06,8.09,275200.0,8.058,8.0778,7.9886,8.0184,275200.0
2008-12-19 15:00:00,8.09,8.11,8.07,8.09,148800.0,8.0184,8.0382,7.9985,8.0184,148800.0
2008-12-19 15:10:00,8.09,8.09,8.0,8.02,226000.0,8.0184,8.0184,7.9292,7.949,226000.0
2008-12-19 15:20:00,8.02,8.13,8.01,8.1,399200.0,7.949,8.058,7.9391,8.0283,399200.0
2008-12-19 15:30:00,8.1,8.1,8.02,8.03,255200.0,8.0283,8.0283,7.949,7.9589,255200.0
2008-12-19 15:40:00,8.03,8.09,8.02,8.08,264000.0,7.9589,8.0184,7.949,8.0084,264000.0
2008-12-19 15:50:00,8.09,8.12,8.05,8.08,797200.0,8.0184,8.0481,7.9787,8.0084,797200.0
2008-12-22 09:30:00,8.08,8.09,7.91,7.91,169600.0,8.0084,8.0184,7.84,7.84,169600.0
2008-12-22 09:40:00,7.91,7.91,7.81,7.88,144400.0,7.84,7.84,7.7408,7.8102,144400.0
2008-12-22 09:50:00,7.88,7.88,7.8,7.8,181200.0,7.8102,7.8102,7.7309,7.7309,181200.0
2008-12-22 10:00:00,7.8,7.81,7.68,7.73,272000.0,7.7309,7.7408,7.612,7.6615,272000.0
2008-12-22 10:10:00,7.73,7.73,7.69,7.73,126800.0,7.6615,7.6615,7.6219,7.6615,126800.0
2008-12-22 10:20:00,7.72,7.76,7.71,7.75,225200.0,7.6516,7.6913,7.6417,7.6814,225200.0
2008-12-22 10:30:00,7.76,7.79,7.75,7.78,98800.0,7.6913,7.721,7.6814,7.7111,98800.0
2008-12-22 10:40:00,7.78,7.82,7.74,7.82,110000.0,7.7111,7.7507,7.6715,7.7507,110000.0
2008-12-22 10:50:00,7.82,7.85,7.78,7.79,100000.0,7.7507,7.7805,7.7111,7.721,100000.0
2008-12-22 11:00:00,7.79,7.82,7.78,7.8,53200.0,7.721,7.7507,7.7111,7.7309,53200.0
2008-12-22 11:10:00,7.79,7.79,7.75,7.77,80400.0,7.721,7.721,7.6814,7.7012,80400.0
2008-12-22 11:20:00,7.77,7.79,7.75,7.78,61200.0,7.7012,7.721,7.6814,7.7111,61200.0
2008-12-22 11:30:00,7.78,7.79,7.74,7.78,111200.0,7.7111,7.721,7.6715,7.7111,111200.0
2008-12-22 11:40:00,7.78,7.8,7.75,7.77,119600.0,7.7111,7.7309,7.6814,7.7012,119600.0
2008-12-22 11:50:00,7.77,7.77,7.76,7.76,20800.0,7.7012,7.7012,7.6913,7.6913,20800.0
2008-12-22 12:00:00,7.76,7.76,7.74,7.75,56000.0,7.6913,7.6913,7.6715,7.6814,56000.0
2008-12-22 12:10:00,7.74,7.75,7.74,7.75,13600.0,7.6715,7.6814,7.6715,7.6814,13600.0
2008-12-22 12:20:00,7.76,7.79,7.72,7.73,52800.0,7.6913,7.721,7.6516,7.6615,52800.0
2008-12-22 12:30:00,7.73,7.74,7.72,7.72,32400.0,7.6615,7.6715,7.6516,7.6516,32400.0
2008-12-22 12:40:00,7.72,7.74,7.71,7.72,29600.0,7.6516,7.6715,7.6417,7.6516,29600.0
2008-12-22 12:50:00,7.72,7.73,7.7,7.72,38000.0,7.6516,7.6615,7.6318,7.6516,38000.0
2008-12-22 13:00:00,7.72,7.73,7.7,7.7,32000.0,7.6516,7.6615,7.6318,7.6318,32000.0
2008-12-22 13:10:00,7.7,7.73,7.69,7.72,36400.0,7.6318,7.6615,7.6219,7.6516,36400.0
2008-12-22 13:20:00,7.73,7.74,7.71,7.72,84000.0,7.6615,7.6715,7.6417,7.6516,84000.0
2008-12-22 13:30:00,7.72,7.72,7.7,7.71,111600.0,7.6516,7.6516,7.6318,7.6417,111600.0
2008-12-22 13:40:00,7.72,7.72,7.68,7.69,69200.0,7.6516,7.6516,7.612,7.6219,69200.0
2008-12-22 13:50:00,7.69,7.71,7.68,7.69,42800.0,7.6219,7.6417,7.612,7.6219,42800.0
2008-12-22 14:00:00,7.69,7.7,7.67,7.68,59600.0,7.6219,7.6318,7.6021,7.612,59600.0
2008-12-22 14:10:00,7.67,7.7,7.64,7.65,153200.0,7.6021,7.6318,7.5723,7.5823,153200.0
2008-12-22 14:20:00,7.65,7.66,7.55,7.56,107200.0,7.5823,7.5922,7.4831,7.4931,107200.0
2008-12-22 14:30:00,7.56,7.61,7.55,7.61,200000.0,7.4931,7.5426,7.4831,7.5426,200000.0
2008-12-22 14:40:00,7.61,7.68,7.61,7.67,126800.0,7.5426,7.612,7.5426,7.6021,126800.0
2008-12-22 14:50:00,7.67,7.7,7.64,7.64,164800.0,7.6021,7.6318,7.5723,7.5723,164800.0
2008-12-22 15:00:00,7.65,7.67,7.62,7.66,144800.0,7.5823,7.6021,7.5525,7.5922,144800.0
2008-12-22 15:10:00,7.66,7.67,7.63,7.64,88800.0,7.5922,7.6021,7.5624,7.5723,88800.0
2008-12-22 15:20:00,7.64,7.66,7.62,7.62,138800.0,7.5723,7.5922,7.5525,7.5525,138800.0
2008-12-22 15:30:00,7.63,7.73,7.62,7.73,199200.0,7.5624,7.6615,7.5525,7.6615,199200.0
2008-12-22 15:40:00,7.73,7.77,7.71,7.73,284000.0,7.6615,7.7012,7.6417,7.6615,284000.0
2008-12-22 15:50:00,7.74,7.79,7.72,7.77,641600.0,7.6715,7.721,7.6516,7.7012,641600.0
2008-12-23 09:30:00,8.02,8.02,7.85,7.9,80000.0,7.949,7.949,7.7805,7.83,80000.0
2008-12-23 09:40:00,7.89,7.96,7.84,7.96,108800.0,7.8201,7.8895,7.7706,7.8895,108800.0
2008-12-23 09:50:00,7.96,8.08,7.96,8.08,102800.0,7.8895,8.0084,7.8895,8.0084,102800.0
2008-12-23 10:00:00,8.06,8.1,8.01,8.02,235200.0,7.9886,8.0283,7.9391,7.949,235200.0
2008-12-23 10:10:00,8.01,8.05,8.01,8.04,81200.0,7.9391,7.9787,7.9391,7.9688,81200.0
2008-12-23 10:20:00,8.04,8.08,8.01,8.08,144000.0,7.9688,8.0084,7.9391,8.0084,144000.0
2008-12-23 10:30:00,8.08,8.12,8.08,8.09,64800.0,8.0084,8.0481,8.0084,8.0184,64800.0
2008-12-23 10:40:00,8.09,8.12,8.05,8.12,74400.0,8.0184,8.0481,7.9787,8.0481,74400.0
2008-12-23 10:50:00,8.11,8.11,8.04,8.05,54400.0,8.0382,8.0382,7.9688,7.9787,54400.0
2008-12-23 11:00:00,8.03,8.07,8.03,8.05,52400.0,7.9589,7.9985,7.9589,7.9787,52400.0
2008-12-23 11:10:00,8.05,8.05,8.02,8.02,55600.0,7.9787,7.9787,7.949,7.949,55600.0
2008-12-23 11:20:00,8.02,8.04,8.01,8.01,114400.0,7.949,7.9688,7.9391,7.9391,114400.0
2008-12-23 11:30:00,8.01,8.02,7.97,7.98,216800.0,7.9391,7.949,7.8994,7.9093,216800.0
2008-12-23 11:40:00,7.98,8.01,7.97,7.99,48000.0,7.9093,7.9391,7.8994,7.9192,48000.0
2008-12-23 11:50:00,7.99,7.99,7.93,7.94,176000.0,7.9192,7.9192,7.8598,7.8697,176000.0
2008-12-23 12:00:00,7.94,7.99,7.94,7.97,250800.0,7.8697,7.9192,7.8697,7.8994,250800.0
2008-12-23 12:10:00,7.97,7.99,7.97,7.98,88400.0,7.8994,7.9192,7.8994,7.9093,88400.0
2008-12-23 12:20:00,7.98,7.98,7.97,7.97,82400.0,7.9093,7.9093,7.8994,7.8994,82400.0
2008-12-23 12:30:00,7.97,7.97,7.94,7.94,73200.0,7.8994,7.8994,7.8697,7.8697,73200.0
2008-12-23 12:40:00,7.94,7.95,7.94,7.94,51600.0,7.8697,7.8796,7.8697,7.8697,51600.0
2008-12-23 12:50:00,7.94,7.97,7.94,7.96,27200.0,7.8697,7.8994,7.8697,7.8895,27200.0
2008-12-23 13:00:00,7.95,7.95,7.93,7.95,36800.0,7.8796,7.8796,7.8598,7.8796,36800.0
2008-12-23 13:10:00,7.95,7.95,7.93,7.93,64400.0,7.8796,7.8796,7.8598,7.8598,64400.0
2008-12-23 13:20:00,7.94,7.95,7.93,7.94,75600.0,7.8697,7.8796,7.8598,7.8697,75600.0
2008-12-23 13:30:00,7.94,7.95,7.93,7.94,73200.0,7.8697,7.8796,7.8598,7.8697,73200.0
2008-12-23 13:40:00,7.94,7.95,7.93,7.94,37200.0,7.8697,7.8796,7.8598,7.8697,37200.0
2008-12-23 13:50:00,7.94,7.98,7.93,7.98,148400.0,7.8697,7.9093,7.8598,7.9093,148400.0
2008-12-23 14:00:00,7.98,8.0,7.96,7.97,46800.0,7.9093,7.9292,7.8895,7.8994,46800.0
2008-12-23 14:10:00,7.96,8.0,7.95,7.99,43600.0,7.8895,7.9292,7.8796,7.9192,43600.0
2008-12-23 14:20:00,7.99,7.99,7.94,7.95,66800.0,7.9192,7.9192,7.8697,7.8796,66800.0
2008-12-23 14:30:00,7.94,7.96,7.89,7.92,174400.0,7.8697,7.8895,7.8201,7.8499,174400.0
2008-12-23 14:40:00,7.92,7.93,7.9,7.92,148800.0,7.8499,7.8598,7.83,7.8499,148800.0
2008-12-23 14:50:00,7.91,7.94,7.9,7.92,126800.0,7.84,7.8697,7.83,7.8499,126800.0
2008-12-23 15:00:00,7.91,7.95,7.9,7.93,353600.0,7.84,7.8796,7.83,7.8598,353600.0
2008-12-23 15:10:00,7.93,8.0,7.93,7.94,154400.0,7.8598,7.9292,7.8598,7.8697,154400.0
2008-12-23 15:20:00,7.94,7.99,7.87,7.89,392000.0,7.8697,7.9192,7.8003,7.8201,392000.0
2008-12-23 15:30:00,7.89,7.94,7.89,7.89,207600.0,7.8201,7.8697,7.8201,7.8201,207600.0
2008-12-23 15:40:00,7.89,7.89,7.86,7.88,288400.0,7.8201,7.8201,7.7904,7.8102,288400.0
2008-12-23 15:50:00,7.88,7.91,7.85,7.87,384800.0,7.8102,7.84,7.7805,7.8003,384800.0
2008-12-24 09:30:00,7.89,7.93,7.81,7.83,34000.0,7.8201,7.8598,7.7408,7.7607,34000.0
2008-12-24 09:40:00,7.83,7.87,7.82,7.84,18400.0,7.7607,7.8003,7.7507,7.7706,18400.0
2008-12-24 09:50:00,7.84,7.84,7.82,7.82,29200.0,7.7706,7.7706,7.7507,7.7507,29200.0
2008-12-24 10:00:00,7.82,7.86,7.81,7.84,58000.0,7.7507,7.7904,7.7408,7.7706,58000.0
2008-12-24 10:10:00,7.84,7.89,7.84,7.87,49600.0,7.7706,7.8201,7.7706,7.8003,49600.0
2008-12-24 10:20:00,7.86,7.91,7.86,7.9,102400.0,7.7904,7.84,7.7904,7.83,102400.0
2008-12-24 10:30:00,7.91,7.93,7.89,7.9,26400.0,7.84,7.8598,7.8201,7.83,26400.0
2008-12-24 10:40:00,7.89,7.93,7.89,7.92,26400.0,7.8201,7.8598,7.8201,7.8499,26400.0
2008-12-24 10:50:00,7.92,7.93,7.92,7.92,21600.0,7.8499,7.8598,7.8499,7.8499,21600.0
2008-12-24 11:00:00,7.93,7.93,7.9,7.91,30000.0,7.8598,7.8598,7.83,7.84,30000.0
2008-12-24 11:10:00,7.91,7.93,7.91,7.92,25600.0,7.84,7.8598,7.84,7.8499,25600.0
2008-12-24 11:20:00,7.92,7.93,7.9,7.9,24800.0,7.8499,7.8598,7.83,7.83,24800.0
2008-12-24 11:30:00,7.9,7.91,7.9,7.91,17600.0,7.83,7.84,7.83,7.84,17600.0
2008-12-24 11:40:00,7.9,7.91,7.89,7.89,33600.0,7.83,7.84,7.8201,7.8201,33600.0
2008-12-24 11:50:00,7.9,7.9,7.89,7.9,20000.0,7.83,7.83,7.8201,7.83,20000.0
2008-12-24 12:00:00,7.89,7.89,7.88,7.88,34800.0,7.8201,7.8201,7.8102,7.8102,34800.0
2008-12-24 12:10:00,7.88,7.89,7.85,7.87,64400.0,7.8102,7.8201,7.7805,7.8003,64400.0
2008-12-24 12:20:00,7.88,7.92,7.88,7.91,44800.0,7.8102,7.8499,7.8102,7.84,44800.0
2008-12-24 12:30:00,7.91,7.94,7.91,7.94,66000.0,7.84,7.8697,7.84,7.8697,66000.0
2008-12-24 12:40:00,7.93,7.94,7.88,7.9,59600.0,7.8598,7.8697,7.8102,7.83,59600.0
2008-12-24 12:50:00,7.9,7.92,7.85,7.88,111600.0,7.83,7.8499,7.7805,7.8102,111600.0
2008-12-26 09:30:00,7.91,7.91,7.65,7.79,55200.0,7.84,7.84,7.5823,7.721,55200.0
2008-12-26 09:40:00,7.81,7.86,7.81,7.82,44400.0,7.7408,7.7904,7.7408,7.7507,44400.0
2008-12-26 09:50:00,7.82,7.82,7.75,7.78,22000.0,7.7507,7.7507,7.6814,7.7111,22000.0
2008-12-26 10:00:00,7.78,7.79,7.75,7.76,32000.0,7.7111,7.721,7.6814,7.6913,32000.0
2008-12-26 10:10:00,7.76,7.8,7.75,7.79,39200.0,7.6913,7.7309,7.6814,7.721,39200.0
2008-12-26 10:20:00,7.79,7.82,7.79,7.79,24400.0,7.721,7.7507,7.721,7.721,24400.0
2008-12-26 10:30:00,7.8,7.84,7.8,7.84,26000.0,7.7309,7.7706,7.7309,7.7706,26000.0
2008-12-26 10:40:00,7.84,7.86,7.83,7.83,16800.0,7.7706,7.7904,7.7607,7.7607,16800.0
2008-12-26 10:50:00,7.82,7.84,7.81,7.84,18000.0,7.7507,7.7706,7.7408,7.7706,18000.0
2008-12-26 11:00:00,7.84,7.87,7.83,7.87,58800.0,7.7706,7.8003,7.7607,7.8003,58800.0
2008-12-26 11:10:00,7.86,7.87,7.82,7.82,54000.0,7.7904,7.8003,7.7507,7.7507,54000.0
2008-12-26 11:20:00,7.83,7.85,7.8,7.84,75600.0,7.7607,7.7805,7.7309,7.7706,75600.0
2008-12-26 11:30:00,7.84,7.85,7.83,7.84,12000.0,7.7706,7.7805,7.7607,7.7706,12000.0
2008-12-26 11:40:00,7.84,7.84,7.84,7.84,14800.0,7.7706,7.7706,7.7706,7.7706,14800.0
2008-12-26 11:50:00,7.84,7.84,7.83,7.83,14000.0,7.7706,7.7706,7.7607,7.7607,14000.0
2008-12-26 12:00:00,7.83,7.84,7.8,7.8,62000.0,7.7607,7.7706,7.7309,7.7309,62000.0
2008-12-26 12:10:00,7.81,7.82,7.8,7.82,32800.0,7.7408,7.7507,7.7309,7.7507,32800.0
2008-12-26 12:20:00,7.81,7.82,7.81,7.81,8400.0,7.7408,7.7507,7.7408,7.7408,8400.0
2008-12-26 12:30:00,7.81,7.81,7.8,7.8,9200.0,7.7408,7.7408,7.7309,7.7309,9200.0
2008-12-26 12:40:00,7.8,7.8,7.78,7.78,19600.0,7.7309,7.7309,7.7111,7.7111,19600.0
2008-12-26 12:50:00,7.78,7.79,7.76,7.76,27200.0,7.7111,7.721,7.6913,7.6913,27200.0
2008-12-26 13:00:00,7.76,7.76,7.74,7.74,48000.0,7.6913,7.6913,7.6715,7.6715,48000.0
2008-12-26 13:10:00,7.75,7.76,7.75,7.75,135200.0,7.6814,7.6913,7.6814,7.6814,135200.0
2008-12-26 13:20:00,7.75,7.76,7.75,7.75,17600.0,7.6814,7.6913,7.6814,7.6814,17600.0
2008-12-26 13:30:00,7.75,7.77,7.75,7.77,5600.0,7.6814,7.7012,7.6814,7.7012,5600.0
2008-12-26 13:40:00,7.76,7.77,7.76,7.76,14000.0,7.6913,7.7012,7.6913,7.6913,14000.0
2008-12-26 13:50:00,7.76,7.77,7.76,7.77,14000.0,7.6913,7.7012,7.6913,7.7012,14000.0
2008-12-26 14:00:00,7.77,7.78,7.75,7.78,31200.0,7.7012,7.7111,7.6814,7.7111,31200.0
2008-12-26 14:10:00,7.78,7.78,7.77,7.77,53600.0,7.7111,7.7111,7.7012,7.7012,53600.0
2008-12-26 14:20:00,7.78,7.8,7.78,7.8,34000.0,7.7111,7.7309,7.7111,7.7309,34000.0
2008-12-26 14:30:00,7.79,7.82,7.79,7.82,84000.0,7.721,7.7507,7.721,7.7507,84000.0
2008-12-26 14:40:00,7.81,7.83,7.81,7.83,31600.0,7.7408,7.7607,7.7408,7.7607,31600.0
2008-12-26 14:50:00,7.83,7.83,7.82,7.83,24000.0,7.7607,7.7607,7.7507,7.7607,24000.0
2008-12-26 15:00:00,7.83,7.86,7.83,7.86,78400.0,7.7607,7.7904,7.7607,7.7904,78400.0
2008-12-26 15:10:00,7.86,7.87,7.86,7.87,29200.0,7.7904,7.8003,7.7904,7.8003,29200.0
2008-12-26 15:20:00,7.87,7.88,7.86,7.88,44400.0,7.8003,7.8102,7.7904,7.8102,44400.0
2008-12-26 15:30:00,7.88,7.88,7.85,7.85,37200.0,7.8102,7.8102,7.7805,7.7805,37200.0
2008-12-26 15:40:00,7.85,7.85,7.83,7.85,60400.0,7.7805,7.7805,7.7607,7.7805,60400.0
2008-12-26 15:50:00,7.86,7.86,7.83,7.85,140400.0,7.7904,7.7904,7.7607,7.7805,140400.0
2008-12-29 09:30:00,7.78,7.85,7.78,7.81,58400.0,7.7111,7.7805,7.7111,7.7408,58400.0
2008-12-29 09:40:00,7.81,7.83,7.78,7.78,23200.0,7.7408,7.7607,7.7111,7.7111,23200.0
2008-12-29 09:50:00,7.78,7.8,7.76,7.76,49200.0,7.7111,7.7309,7.6913,7.6913,49200.0
2008-12-29 10:00:00,7.77,7.79,7.7,7.71,63600.0,7.7012,7.721,7.6318,7.6417,63600.0
2008-12-29 10:10:00,7.71,7.71,7.68,7.68,140000.0,7.6417,7.6417,7.612,7.612,140000.0
2008-12-29 10:20:00,7.68,7.68,7.64,7.64,67200.0,7.612,7.612,7.5723,7.5723,67200.0
2008-12-29 10:30:00,7.65,7.65,7.63,7.64,44000.0,7.5823,7.5823,7.5624,7.5723,44000.0
2008-12-29 10:40:00,7.63,7.64,7.61,7.61,32000.0,7.5624,7.5723,7.5426,7.5426,32000.0
2008-12-29 10:50:00,7.61,7.62,7.59,7.61,95600.0,7.5426,7.5525,7.5228,7.5426,95600.0
2008-12-29 11:00:00,7.62,7.63,7.59,7.59,119600.0,7.5525,7.5624,7.5228,7.5228,119600.0
2008-12-29 11:10:00,7.59,7.6,7.57,7.59,32400.0,7.5228,7.5327,7.503,7.5228,32400.0
2008-12-29 11:20:00,7.59,7.61,7.59,7.61,23600.0,7.5228,7.5426,7.5228,7.5426,23600.0
2008-12-29 11:30:00,7.61,7.63,7.6,7.63,24800.0,7.5426,7.5624,7.5327,7.5624,24800.0
2008-12-29 11:40:00,7.63,7.64,7.61,7.61,66400.0,7.5624,7.5723,7.5426,7.5426,66400.0
2008-12-29 11:50:00,7.61,7.62,7.6,7.6,30000.0,7.5426,7.5525,7.5327,7.5327,30000.0
2008-12-29 12:00:00,7.61,7.66,7.61,7.66,92400.0,7.5426,7.5922,7.5426,7.5922,92400.0
2008-12-29 12:10:00,7.66,7.67,7.66,7.66,61600.0,7.5922,7.6021,7.5922,7.5922,61600.0
2008-12-29 12:20:00,7.67,7.67,7.66,7.66,66000.0,7.6021,7.6021,7.5922,7.5922,66000.0
2008-12-29 12:30:00,7.66,7.67,7.66,7.66,35200.0,7.5922,7.6021,7.5922,7.5922,35200.0
2008-12-29 12:40:00,7.66,7.66,7.64,7.65,15600.0,7.5922,7.5922,7.5723,7.5823,15600.0
2008-12-29 12:50:00,7.64,7.65,7.62,7.62,27200.0,7.5723,7.5823,7.5525,7.5525,27200.0
2008-12-29 13:00:00,7.62,7.62,7.6,7.61,18800.0,7.5525,7.5525,7.5327,7.5426,18800.0
2008-12-29 13:10:00,7.61,7.61,7.6,7.6,47600.0,7.5426,7.5426,7.5327,7.5327,47600.0
2008-12-29 13:20:00,7.6,7.6,7.58,7.58,33200.0,7.5327,7.5327,7.5129,7.5129,33200.0
2008-12-29 13:30:00,7.58,7.6,7.58,7.6,64400.0,7.5129,7.5327,7.5129,7.5327,64400.0
2008-12-29 13:40:00,7.6,7.62,7.59,7.62,62000.0,7.5327,7.5525,7.5228,7.5525,62000.0
2008-12-29 13:50:00,7.62,7.66,7.61,7.65,155200.0,7.5525,7.5922,7.5426,7.5823,155200.0
2008-12-29 14:00:00,7.66,7.66,7.63,7.64,32400.0,7.5922,7.5922,7.5624,7.5723,32400.0
2008-12-29 14:10:00,7.63,7.64,7.62,7.64,42000.0,7.5624,7.5723,7.5525,7.5723,42000.0
2008-12-29 14:20:00,7.64,7.68,7.64,7.67,50000.0,7.5723,7.612,7.5723,7.6021,50000.0
2008-12-29 14:30:00,7.67,7.67,7.65,7.66,52400.0,7.6021,7.6021,7.5823,7.5922,52400.0
2008-12-29 14:40:00,7.66,7.68,7.65,7.66,36000.0,7.5922,7.612,7.5823,7.5922,36000.0
2008-12-29 14:50:00,7.66,7.7,7.65,7.68,46400.0,7.5922,7.6318,7.5823,7.612,46400.0
2008-12-29 15:00:00,7.68,7.75,7.68,7.74,86000.0,7.612,7.6814,7.612,7.6715,86000.0
2008-12-29 15:10:00,7.74,7.75,7.7,7.7,111600.0,7.6715,7.6814,7.6318,7.6318,111600.0
2008-12-29 15:20:00,7.71,7.74,7.71,7.71,79200.0,7.6417,7.6715,7.6417,7.6417,79200.0
2008-12-29 15:30:00,7.71,7.73,7.68,7.71,149600.0,7.6417,7.6615,7.612,7.6417,149600.0
2008-12-29 15:40:00,7.72,7.76,7.71,7.74,150000.0,7.6516,7.6913,7.6417,7.6715,150000.0
2008-12-29 15:50:00,7.75,7.76,7.72,7.75,192800.0,7.6814,7.6913,7.6516,7.6814,192800.0
2008-12-30 09:30:00,7.8,7.8,7.72,7.74,100000.0,7.7309,7.7309,7.6516,7.6715,100000.0
2008-12-30 09:40:00,7.74,7.76,7.69,7.69,98800.0,7.6715,7.6913,7.6219,7.6219,98800.0
2008-12-30 09:50:00,7.69,7.7,7.65,7.66,85200.0,7.6219,7.6318,7.5823,7.5922,85200.0
2008-12-30 10:00:00,7.66,7.76,7.65,7.73,106000.0,7.5922,7.6913,7.5823,7.6615,106000.0
2008-12-30 10:10:00,7.73,7.75,7.72,7.74,45600.0,7.6615,7.6814,7.6516,7.6715,45600.0
2008-12-30 10:20:00,7.74,7.79,7.73,7.78,66000.0,7.6715,7.721,7.6615,7.7111,66000.0
2008-12-30 10:30:00,7.77,7.8,7.77,7.78,108800.0,7.7012,7.7309,7.7012,7.7111,108800.0
2008-12-30 10:40:00,7.78,7.79,7.75,7.77,148400.0,7.7111,7.721,7.6814,7.7012,148400.0
2008-12-30 10:50:00,7.78,7.78,7.75,7.76,55200.0,7.7111,7.7111,7.6814,7.6913,55200.0
2008-12-30 11:00:00,7.76,7.77,7.75,7.75,51200.0,7.6913,7.7012,7.6814,7.6814,51200.0
2008-12-30 11:10:00,7.75,7.76,7.74,7.74,39200.0,7.6814,7.6913,7.6715,7.6715,39200.0
2008-12-30 11:20:00,7.74,7.75,7.74,7.75,64800.0,7.6715,7.6814,7.6715,7.6814,64800.0
2008-12-30 11:30:00,7.75,7.78,7.75,7.76,58400.0,7.6814,7.7111,7.6814,7.6913,58400.0
2008-12-30 11:40:00,7.76,7.83,7.76,7.83,56400.0,7.6913,7.7607,7.6913,7.7607,56400.0
2008-12-30 11:50:00,7.82,7.83,7.82,7.82,52400.0,7.7507,7.7607,7.7507,7.7507,52400.0
2008-12-30 12:00:00,7.81,7.83,7.79,7.8,43200.0,7.7408,7.7607,7.721,7.7309,43200.0
2008-12-30 12:10:00,7.79,7.8,7.75,7.76,115200.0,7.721,7.7309,7.6814,7.6913,115200.0
2008-12-30 12:20:00,7.76,7.77,7.75,7.76,42800.0,7.6913,7.7012,7.6814,7.6913,42800.0
2008-12-30 12:30:00,7.76,7.76,7.73,7.73,52400.0,7.6913,7.6913,7.6615,7.6615,52400.0
2008-12-30 12:40:00,7.72,7.76,7.71,7.74,88800.0,7.6516,7.6913,7.6417,7.6715,88800.0
2008-12-30 12:50:00,7.74,7.76,7.74,7.76,132000.0,7.6715,7.6913,7.6715,7.6913,132000.0
2008-12-30 13:00:00,7.76,7.78,7.76,7.77,44400.0,7.6913,7.7111,7.6913,7.7012,44400.0
2008-12-30 13:10:00,7.77,7.78,7.74,7.75,65600.0,7.7012,7.7111,7.6715,7.6814,65600.0
2008-12-30 13:20:00,7.75,7.77,7.74,7.76,43600.0,7.6814,7.7012,7.6715,7.6913,43600.0
2008-12-30 13:30:00,7.76,7.76,7.73,7.73,23600.0,7.6913,7.6913,7.6615,7.6615,23600.0
2008-12-30 13:40:00,7.73,7.74,7.7,7.74,113200.0,7.6615,7.6715,7.6318,7.6715,113200.0
2008-12-30 13:50:00,7.74,7.76,7.71,7.71,94800.0,7.6715,7.6913,7.6417,7.6417,94800.0
2008-12-30 14:00:00,7.7,7.73,7.69,7.73,107600.0,7.6318,7.6615,7.6219,7.6615,107600.0
2008-12-30 14:10:00,7.73,7.73,7.71,7.72,55200.0,7.6615,7.6615,7.6417,7.6516,55200.0
2008-12-30 14:20:00,7.73,7.76,7.73,7.75,39200.0,7.6615,7.6913,7.6615,7.6814,39200.0
2008-12-30 14:30:00,7.76,7.76,7.73,7.76,48400.0,7.6913,7.6913,7.6615,7.6913,48400.0
2008-12-30 14:40:00,7.76,7.76,7.73,7.73,48400.0,7.6913,7.6913,7.6615,7.6615,48400.0
2008-12-30 14:50:00,7.73,7.75,7.72,7.73,56400.0,7.6615,7.6814,7.6516,7.6615,56400.0
2008-12-30 15:00:00,7.73,7.74,7.71,7.71,97200.0,7.6615,7.6715,7.6417,7.6417,97200.0
2008-12-30 15:10:00,7.71,7.71,7.69,7.7,103200.0,7.6417,7.6417,7.6219,7.6318,103200.0
2008-12-30 15:20:00,7.7,7.71,7.68,7.69,199200.0,7.6318,7.6417,7.612,7.6219,199200.0
2008-12-30 15:30:00,7.69,7.71,7.68,7.71,256800.0,7.6219,7.6417,7.612,7.6417,256800.0
2008-12-30 15:40:00,7.71,7.73,7.7,7.71,356800.0,7.6417,7.6615,7.6318,7.6417,356800.0
2008-12-30 15:50:00,7.71,7.73,7.71,7.73,747200.0,7.6417,7.6615,7.6417,7.6615,747200.0
2008-12-31 09:30:00,7.71,7.87,7.71,7.85,174400.0,7.6417,7.8003,7.6417,7.7805,174400.0
2008-12-31 09:40:00,7.84,7.91,7.84,7.9,105600.0,7.7706,7.84,7.7706,7.83,105600.0
2008-12-31 09:50:00,7.9,7.97,7.89,7.97,184000.0,7.83,7.8994,7.8201,7.8994,184000.0
2008-12-31 10:00:00,7.97,8.0,7.97,8.0,90400.0,7.8994,7.9292,7.8994,7.9292,90400.0
2008-12-31 10:10:00,8.0,8.0,7.88,7.89,206400.0,7.9292,7.9292,7.8102,7.8201,206400.0
2008-12-31 10:20:00,7.89,7.9,7.87,7.88,54800.0,7.8201,7.83,7.8003,7.8102,54800.0
2008-12-31 10:30:00,7.88,7.89,7.85,7.87,64000.0,7.8102,7.8201,7.7805,7.8003,64000.0
2008-12-31 10:40:00,7.87,7.88,7.86,7.87,118800.0,7.8003,7.8102,7.7904,7.8003,118800.0
2008-12-31 10:50:00,7.87,7.91,7.86,7.91,76800.0,7.8003,7.84,7.7904,7.84,76800.0
2008-12-31 11:00:00,7.91,7.94,7.9,7.93,92000.0,7.84,7.8697,7.83,7.8598,92000.0
2008-12-31 11:10:00,7.92,7.95,7.9,7.94,76400.0,7.8499,7.8796,7.83,7.8697,76400.0
2008-12-31 11:20:00,7.94,7.98,7.94,7.96,92800.0,7.8697,7.9093,7.8697,7.8895,92800.0
2008-12-31 11:30:00,7.96,8.0,7.96,8.0,114400.0,7.8895,7.9292,7.8895,7.9292,114400.0
2008-12-31 11:40:00,7.99,8.0,7.98,7.98,57600.0,7.9192,7.9292,7.9093,7.9093,57600.0
2008-12-31 11:50:00,7.98,7.99,7.95,7.99,35600.0,7.9093,7.9192,7.8796,7.9192,35600.0
2008-12-31 12:00:00,7.99,8.0,7.98,7.99,90400.0,7.9192,7.9292,7.9093,7.9192,90400.0
2008-12-31 12:10:00,7.99,7.99,7.94,7.94,79200.0,7.9192,7.9192,7.8697,7.8697,79200.0
2008-12-31 12:20:00,7.95,7.95,7.93,7.95,48800.0,7.8796,7.8796,7.8598,7.8796,48800.0
2008-12-31 12:30:00,7.95,7.97,7.94,7.97,43200.0,7.8796,7.8994,7.8697,7.8994,43200.0
2008-12-31 12:40:00,7.97,7.99,7.97,7.98,47200.0,7.8994,7.9192,7.8994,7.9093,47200.0
2008-12-31 12:50:00,7.99,8.0,7.98,8.0,70800.0,7.9192,7.9292,7.9093,7.9292,70800.0
2008-12-31 13:00:00,8.0,8.01,7.98,7.99,66400.0,7.9292,7.9391,7.9093,7.9192,66400.0
2008-12-31 13:10:00,7.99,7.99,7.98,7.99,116800.0,7.9192,7.9192,7.9093,7.9192,116800.0
2008-12-31 13:20:00,8.0,8.0,7.97,7.98,40400.0,7.9292,7.9292,7.8994,7.9093,40400.0
2008-12-31 13:30:00,7.98,8.0,7.97,8.0,38000.0,7.9093,7.9292,7.8994,7.9292,38000.0
2008-12-31 13:40:00,8.0,8.0,7.98,7.99,67600.0,7.9292,7.9292,7.9093,7.9192,67600.0
2008-12-31 13:50:00,7.99,8.03,7.99,8.02,133200.0,7.9192,7.9589,7.9192,7.949,133200.0
2008-12-31 14:00:00,8.02,8.06,8.02,8.03,144800.0,7.949,7.9886,7.949,7.9589,144800.0
2008-12-31 14:10:00,8.03,8.04,7.99,8.0,172400.0,7.9589,7.9688,7.9192,7.9292,172400.0
2008-12-31 14:20:00,8.0,8.01,7.99,8.0,48400.0,7.9292,7.9391,7.9192,7.9292,48400.0
2008-12-31 14:30:00,8.0,8.02,7.97,8.02,274800.0,7.9292,7.949,7.8994,7.949,274800.0
2008-12-31 14:40:00,8.02,8.04,8.01,8.03,75200.0,7.949,7.9688,7.9391,7.9589,75200.0
2008-12-31 14:50:00,8.04,8.06,8.03,8.05,116800.0,7.9688,7.9886,7.9589,7.9787,116800.0
2008-12-31 15:00:00,8.05,8.13,8.05,8.1,318000.0,7.9787,8.058,7.9787,8.0283,318000.0
2008-12-31 15:10:00,8.1,8.1,8.04,8.06,160400.0,8.0283,8.0283,7.9688,7.9886,160400.0
2008-12-31 15:20:00,8.06,8.08,8.03,8.06,137200.0,7.9886,8.0084,7.9589,7.9886,137200.0
2008-12-31 15:30:00,8.06,8.07,8.03,8.05,161200.0,7.9886,7.9985,7.9589,7.9787,161200.0
2008-12-31 15:40:00,8.05,8.05,7.95,7.98,246400.0,7.9787,7.9787,7.8796,7.9093,246400.0
2008-12-31 15:50:00,7.98,8.03,7.95,7.97,568400.0,7.9093,7.9589,7.8796,7.8994,568400.0
2009-01-02 09:30:00,8.03,8.03,7.92,7.93,39600.0,7.9589,7.9589,7.8499,7.8598,39600.0
2009-01-02 09:40:00,7.94,7.98,7.91,7.98,41200.0,7.8697,7.9093,7.84,7.9093,41200.0
2009-01-02 09:50:00,7.96,7.97,7.91,7.95,45200.0,7.8895,7.8994,7.84,7.8796,45200.0
2009-01-02 10:00:00,7.94,7.95,7.91,7.95,44400.0,7.8697,7.8796,7.84,7.8796,44400.0
2009-01-02 10:10:00,7.96,8.03,7.96,8.0,58400.0,7.8895,7.9589,7.8895,7.9292,58400.0
2009-01-02 10:20:00,8.01,8.03,8.0,8.02,64400.0,7.9391,7.9589,7.9292,7.949,64400.0
2009-01-02 10:30:00,8.03,8.12,8.02,8.11,110800.0,7.9589,8.0481,7.949,8.0382,110800.0
2009-01-02 10:40:00,8.11,8.13,8.09,8.13,42800.0,8.0382,8.058,8.0184,8.058,42800.0
2009-01-02 10:50:00,8.13,8.21,8.13,8.2,70400.0,8.058,8.1373,8.058,8.1274,70400.0
2009-01-02 11:00:00,8.2,8.22,8.2,8.22,49600.0,8.1274,8.1472,8.1274,8.1472,49600.0
2009-01-02 11:10:00,8.21,8.22,8.17,8.19,120800.0,8.1373,8.1472,8.0976,8.1175,120800.0
2009-01-02 11:20:00,8.19,8.22,8.18,8.22,33200.0,8.1175,8.1472,8.1076,8.1472,33200.0
2009-01-02 11:30:00,8.22,8.25,8.22,8.24,35200.0,8.1472,8.1769,8.1472,8.167,35200.0
2009-01-02 11:40:00,8.24,8.24,8.23,8.23,28000.0,8.167,8.167,8.1571,8.1571,28000.0
2009-01-02 11:50:00,8.24,8.24,8.22,8.23,41200.0,8.167,8.167,8.1472,8.1571,41200.0
2009-01-02 12:00:00,8.22,8.23,8.2,8.21,27200.0,8.1472,8.1571,8.1274,8.1373,27200.0
2009-01-02 12:10:00,8.22,8.22,8.21,8.22,15200.0,8.1472,8.1472,8.1373,8.1472,15200.0
2009-01-02 12:20:00,8.21,8.24,8.21,8.23,18000.0,8.1373,8.167,8.1373,8.1571,18000.0
2009-01-02 12:30:00,8.22,8.25,8.22,8.25,48800.0,8.1472,8.1769,8.1472,8.1769,48800.0
2009-01-02 12:40:00,8.24,8.25,8.24,8.24,36000.0,8.167,8.1769,8.167,8.167,36000.0
2009-01-02 12:50:00,8.24,8.25,8.23,8.23,36400.0,8.167,8.1769,8.1571,8.1571,36400.0
2009-01-02 13:00:00,8.24,8.24,8.22,8.22,50800.0,8.167,8.167,8.1472,8.1472,50800.0
2009-01-02 13:10:00,8.22,8.24,8.22,8.22,48400.0,8.1472,8.167,8.1472,8.1472,48400.0
2009-01-02 13:20:00,8.22,8.24,8.22,8.24,68000.0,8.1472,8.167,8.1472,8.167,68000.0
2009-01-02 13:30:00,8.24,8.26,8.23,8.25,57600.0,8.167,8.1869,8.1571,8.1769,57600.0
2009-01-02 13:40:00,8.26,8.3,8.26,8.3,82800.0,8.1869,8.2265,8.1869,8.2265,82800.0
2009-01-02 13:50:00,8.3,8.3,8.26,8.28,71200.0,8.2265,8.2265,8.1869,8.2067,71200.0
2009-01-02 14:00:00,8.28,8.31,8.28,8.31,115200.0,8.2067,8.2364,8.2067,8.2364,115200.0
2009-01-02 14:10:00,8.31,8.36,8.3,8.35,172800.0,8.2364,8.286,8.2265,8.2761,172800.0
2009-01-02 14:20:00,8.35,8.4,8.35,8.4,172000.0,8.2761,8.3256,8.2761,8.3256,172000.0
2009-01-02 14:30:00,8.4,8.42,8.38,8.41,88800.0,8.3256,8.3454,8.3058,8.3355,88800.0
2009-01-02 14:40:00,8.41,8.42,8.38,8.41,114800.0,8.3355,8.3454,8.3058,8.3355,114800.0
2009-01-02 14:50:00,8.4,8.47,8.4,8.47,126800.0,8.3256,8.395,8.3256,8.395,126800.0
2009-01-02 15:00:00,8.46,8.52,8.46,8.47,213200.0,8.3851,8.4445,8.3851,8.395,213200.0
2009-01-02 15:10:00,8.47,8.55,8.47,8.53,215600.0,8.395,8.4743,8.395,8.4545,215600.0
2009-01-02 15:20:00,8.53,8.54,8.47,8.51,176400.0,8.4545,8.4644,8.395,8.4346,176400.0
2009-01-02 15:30:00,8.5,8.51,8.47,8.51,156400.0,8.4247,8.4346,8.395,8.4346,156400.0
2009-01-02 15:40:00,8.51,8.53,8.49,8.51,237600.0,8.4346,8.4545,8.4148,8.4346,237600.0
2009-01-02 15:50:00,8.51,8.54,8.47,8.47,344400.0,8.4346,8.4644,8.395,8.395,344400.0
2009-01-05 09:30:00,8.38,8.5,8.25,8.39,138400.0,8.3058,8.4247,8.1769,8.3157,138400.0
2009-01-05 09:40:00,8.39,8.43,8.31,8.34,240400.0,8.3157,8.3553,8.2364,8.2661,240400.0
2009-01-05 09:50:00,8.35,8.35,8.29,8.31,135200.0,8.2761,8.2761,8.2166,8.2364,135200.0
2009-01-05 10:00:00,8.31,8.37,8.3,8.37,218400.0,8.2364,8.2959,8.2265,8.2959,218400.0
2009-01-05 10:10:00,8.37,8.4,8.33,8.34,123600.0,8.2959,8.3256,8.2562,8.2661,123600.0
2009-01-05 10:20:00,8.34,8.41,8.33,8.38,304000.0,8.2661,8.3355,8.2562,8.3058,304000.0
2009-01-05 10:30:00,8.38,8.47,8.37,8.47,222000.0,8.3058,8.395,8.2959,8.395,222000.0
2009-01-05 10:40:00,8.47,8.52,8.47,8.51,146800.0,8.395,8.4445,8.395,8.4346,146800.0
2009-01-05 10:50:00,8.51,8.58,8.51,8.54,131600.0,8.4346,8.504,8.4346,8.4644,131600.0
2009-01-05 11:00:00,8.54,8.59,8.54,8.54,499600.0,8.4644,8.5139,8.4644,8.4644,499600.0
2009-01-05 11:10:00,8.55,8.56,8.49,8.5,80800.0,8.4743,8.4842,8.4148,8.4247,80800.0
2009-01-05 11:20:00,8.5,8.53,8.45,8.47,232400.0,8.4247,8.4545,8.3752,8.395,232400.0
2009-01-05 11:30:00,8.47,8.48,8.43,8.45,213200.0,8.395,8.4049,8.3553,8.3752,213200.0
2009-01-05 11:40:00,8.44,8.44,8.37,8.37,321600.0,8.3653,8.3653,8.2959,8.2959,321600.0
2009-01-05 11:50:00,8.37,8.37,8.31,8.32,126800.0,8.2959,8.2959,8.2364,8.2463,126800.0
2009-01-05 12:00:00,8.32,8.39,8.32,8.39,88800.0,8.2463,8.3157,8.2463,8.3157,88800.0
2009-01-05 12:10:00,8.39,8.41,8.39,8.41,122400.0,8.3157,8.3355,8.3157,8.3355,122400.0
2009-01-05 12:20:00,8.41,8.41,8.37,8.38,83600.0,8.3355,8.3355,8.2959,8.3058,83600.0
2009-01-05 12:30:00,8.38,8.39,8.36,8.38,89600.0,8.3058,8.3157,8.286,8.3058,89600.0
2009-01-05 12:40:00,8.38,8.38,8.35,8.36,70400.0,8.3058,8.3058,8.2761,8.286,70400.0
2009-01-05 12:50:00,8.36,8.38,8.34,8.38,74000.0,8.286,8.3058,8.2661,8.3058,74000.0
2009-01-05 13:00:00,8.38,8.42,8.37,8.41,143200.0,8.3058,8.3454,8.2959,8.3355,143200.0
2009-01-05 13:10:00,8.41,8.44,8.39,8.39,71200.0,8.3355,8.3653,8.3157,8.3157,71200.0
2009-01-05 13:20:00,8.39,8.45,8.39,8.43,82000.0,8.3157,8.3752,8.3157,8.3553,82000.0
2009-01-05 13:30:00,8.42,8.43,8.38,8.39,99600.0,8.3454,8.3553,8.3058,8.3157,99600.0
2009-01-05 13:40:00,8.38,8.42,8.38,8.41,108400.0,8.3058,8.3454,8.3058,8.3355,108400.0
2009-01-05 13:50:00,8.41,8.43,8.38,8.4,268800.0,8.3355,8.3553,8.3058,8.3256,268800.0
2009-01-05 14:00:00,8.4,8.44,8.37,8.42,210800.0,8.3256,8.3653,8.2959,8.3454,210800.0
2009-01-05 14:10:00,8.43,8.45,8.4,8.4,75600.0,8.3553,8.3752,8.3256,8.3256,75600.0
2009-01-05 14:20:00,8.4,8.41,8.37,8.39,142000.0,8.3256,8.3355,8.2959,8.3157,142000.0
2009-01-05 14:30:00,8.38,8.38,8.34,8.37,138000.0,8.3058,8.3058,8.2661,8.2959,138000.0
2009-01-05 14:40:00,8.37,8.41,8.31,8.31,124400.0,8.2959,8.3355,8.2364,8.2364,124400.0
2009-01-05 14:50:00,8.31,8.35,8.27,8.32,158400.0,8.2364,8.2761,8.1968,8.2463,158400.0
2009-01-05 15:00:00,8.32,8.37,8.31,8.31,193600.0,8.2463,8.2959,8.2364,8.2364,193600.0
2009-01-05 15:10:00,8.31,8.32,8.26,8.3,231600.0,8.2364,8.2463,8.1869,8.2265,231600.0
2009-01-05 15:20:00,8.31,8.32,8.27,8.3,216400.0,8.2364,8.2463,8.1968,8.2265,216400.0
2009-01-05 15:30:00,8.3,8.35,8.29,8.34,270800.0,8.2265,8.2761,8.2166,8.2661,270800.0
2009-01-05 15:40:00,8.34,8.37,8.27,8.28,360800.0,8.2661,8.2959,8.1968,8.2067,360800.0
2009-01-05 15:50:00,8.28,8.34,8.28,8.33,630400.0,8.2067,8.2661,8.2067,8.2562,630400.0
2009-01-06 09:30:00,8.53,8.53,8.36,8.44,80400.0,8.4545,8.4545,8.286,8.3653,80400.0
2009-01-06 09:40:00,8.43,8.47,8.38,8.45,178400.0,8.3553,8.395,8.3058,8.3752,178400.0
2009-01-06 09:50:00,8.44,8.45,8.38,8.38,276400.0,8.3653,8.3752,8.3058,8.3058,276400.0
2009-01-06 10:00:00,8.39,8.46,8.38,8.44,137200.0,8.3157,8.3851,8.3058,8.3653,137200.0
2009-01-06 10:10:00,8.43,8.43,8.31,8.31,76800.0,8.3553,8.3553,8.2364,8.2364,76800.0
2009-01-06 10:20:00,8.32,8.38,8.29,8.31,98000.0,8.2463,8.3058,8.2166,8.2364,98000.0
2009-01-06 10:30:00,8.3,8.42,8.3,8.42,192800.0,8.2265,8.3454,8.2265,8.3454,192800.0
2009-01-06 10:40:00,8.42,8.46,8.41,8.43,102000.0,8.3454,8.3851,8.3355,8.3553,102000.0
2009-01-06 10:50:00,8.44,8.45,8.42,8.43,85200.0,8.3653,8.3752,8.3454,8.3553,85200.0
2009-01-06 11:00:00,8.43,8.44,8.38,8.38,128000.0,8.3553,8.3653,8.3058,8.3058,128000.0
2009-01-06 11:10:00,8.38,8.44,8.37,8.43,76400.0,8.3058,8.3653,8.2959,8.3553,76400.0
2009-01-06 11:20:00,8.43,8.44,8.43,8.43,84800.0,8.3553,8.3653,8.3553,8.3553,84800.0
2009-01-06 11:30:00,8.44,8.44,8.42,8.44,50400.0,8.3653,8.3653,8.3454,8.3653,50400.0
2009-01-06 11:40:00,8.44,8.44,8.43,8.44,103200.0,8.3653,8.3653,8.3553,8.3653,103200.0
2009-01-06 11:50:00,8.44,8.44,8.42,8.44,65200.0,8.3653,8.3653,8.3454,8.3653,65200.0
2009-01-06 12:00:00,8.45,8.49,8.42,8.49,132400.0,8.3752,8.4148,8.3454,8.4148,132400.0
2009-01-06 12:10:00,8.49,8.5,8.46,8.46,212000.0,8.4148,8.4247,8.3851,8.3851,212000.0
2009-01-06 12:20:00,8.46,8.47,8.44,8.45,45200.0,8.3851,8.395,8.3653,8.3752,45200.0
2009-01-06 12:30:00,8.46,8.53,8.45,8.53,240800.0,8.3851,8.4545,8.3752,8.4545,240800.0
2009-01-06 12:40:00,8.53,8.57,8.52,8.57,103600.0,8.4545,8.4941,8.4445,8.4941,103600.0
2009-01-06 12:50:00,8.57,8.6,8.56,8.59,76800.0,8.4941,8.5238,8.4842,8.5139,76800.0
2009-01-06 13:00:00,8.59,8.6,8.56,8.57,78400.0,8.5139,8.5238,8.4842,8.4941,78400.0
2009-01-06 13:10:00,8.56,8.56,8.51,8.51,36400.0,8.4842,8.4842,8.4346,8.4346,36400.0
2009-01-06 13:20:00,8.51,8.55,8.49,8.55,65200.0,8.4346,8.4743,8.4148,8.4743,65200.0
2009-01-06 13:30:00,8.54,8.58,8.53,8.55,66000.0,8.4644,8.504,8.4545,8.4743,66000.0
2009-01-06 13:40:00,8.55,8.6,8.53,8.6,49200.0,8.4743,8.5238,8.4545,8.5238,49200.0
2009-01-06 13:50:00,8.59,8.61,8.58,8.59,83600.0,8.5139,8.5338,8.504,8.5139,83600.0
2009-01-06 14:00:00,8.58,8.6,8.56,8.6,226400.0,8.504,8.5238,8.4842,8.5238,226400.0
2009-01-06 14:10:00,8.6,8.72,8.6,8.67,310400.0,8.5238,8.6428,8.5238,8.5932,310400.0
2009-01-06 14:20:00,8.67,8.72,8.67,8.7,164400.0,8.5932,8.6428,8.5932,8.623,164400.0
2009-01-06 14:30:00,8.7,8.75,8.7,8.72,250800.0,8.623,8.6725,8.623,8.6428,250800.0
2009-01-06 14:40:00,8.72,8.81,8.72,8.8,208000.0,8.6428,8.732,8.6428,8.7221,208000.0
2009-01-06 14:50:00,8.79,8.79,8.73,8.75,128800.0,8.7122,8.7122,8.6527,8.6725,128800.0
2009-01-06 15:00:00,8.75,8.78,8.71,8.73,169600.0,8.6725,8.7022,8.6329,8.6527,169600.0
2009-01-06 15:10:00,8.73,8.73,8.63,8.64,218000.0,8.6527,8.6527,8.5536,8.5635,218000.0
2009-01-06 15:20:00,8.64,8.65,8.58,8.61,298400.0,8.5635,8.5734,8.504,8.5338,298400.0
2009-01-06 15:30:00,8.61,8.64,8.59,8.6,293600.0,8.5338,8.5635,8.5139,8.5238,293600.0
2009-01-06 15:40:00,8.6,8.63,8.58,8.61,303200.0,8.5238,8.5536,8.504,8.5338,303200.0
2009-01-06 15:50:00,8.61,8.64,8.6,8.63,278000.0,8.5338,8.5635,8.5238,8.5536,278000.0
2009-01-07 09:30:00,8.47,8.49,8.31,8.36,115200.0,8.395,8.4148,8.2364,8.286,115200.0
2009-01-07 09:40:00,8.35,8.4,8.33,8.35,108800.0,8.2761,8.3256,8.2562,8.2761,108800.0
2009-01-07 09:50:00,8.35,8.35,8.28,8.29,242000.0,8.2761,8.2761,8.2067,8.2166,242000.0
2009-01-07 10:00:00,8.31,8.34,8.28,8.29,146400.0,8.2364,8.2661,8.2067,8.2166,146400.0
2009-01-07 10:10:00,8.29,8.29,8.13,8.16,236000.0,8.2166,8.2166,8.058,8.0877,236000.0
2009-01-07 10:20:00,8.15,8.18,8.1,8.13,205600.0,8.0778,8.1076,8.0283,8.058,205600.0
2009-01-07 10:30:00,8.13,8.22,8.08,8.19,241200.0,8.058,8.1472,8.0084,8.1175,241200.0
2009-01-07 10:40:00,8.2,8.23,8.2,8.22,92000.0,8.1274,8.1571,8.1274,8.1472,92000.0
2009-01-07 10:50:00,8.2,8.25,8.17,8.24,77200.0,8.1274,8.1769,8.0976,8.167,77200.0
2009-01-07 11:00:00,8.24,8.25,8.2,8.24,80000.0,8.167,8.1769,8.1274,8.167,80000.0
2009-01-07 11:10:00,8.24,8.24,8.2,8.2,59600.0,8.167,8.167,8.1274,8.1274,59600.0
2009-01-07 11:20:00,8.2,8.22,8.17,8.2,58000.0,8.1274,8.1472,8.0976,8.1274,58000.0
2009-01-07 11:30:00,8.21,8.24,8.21,8.24,26800.0,8.1373,8.167,8.1373,8.167,26800.0
2009-01-07 11:40:00,8.24,8.25,8.23,8.25,82800.0,8.167,8.1769,8.1571,8.1769,82800.0
2009-01-07 11:50:00,8.25,8.25,8.24,8.24,29600.0,8.1769,8.1769,8.167,8.167,29600.0
2009-01-07 12:00:00,8.24,8.24,8.21,8.24,16000.0,8.167,8.167,8.1373,8.167,16000.0
2009-01-07 12:10:00,8.23,8.26,8.23,8.24,26400.0,8.1571,8.1869,8.1571,8.167,26400.0
2009-01-07 12:20:00,8.24,8.24,8.19,8.19,68800.0,8.167,8.167,8.1175,8.1175,68800.0
2009-01-07 12:30:00,8.2,8.2,8.18,8.19,70400.0,8.1274,8.1274,8.1076,8.1175,70400.0
2009-01-07 12:40:00,8.19,8.19,8.16,8.17,55600.0,8.1175,8.1175,8.0877,8.0976,55600.0
2009-01-07 12:50:00,8.17,8.17,8.13,8.13,37600.0,8.0976,8.0976,8.058,8.058,37600.0
2009-01-07 13:00:00,8.14,8.16,8.13,8.15,41600.0,8.0679,8.0877,8.058,8.0778,41600.0
2009-01-07 13:10:00,8.15,8.17,8.14,8.16,61200.0,8.0778,8.0976,8.0679,8.0877,61200.0
2009-01-07 13:20:00,8.16,8.17,8.14,8.15,121200.0,8.0877,8.0976,8.0679,8.0778,121200.0
2009-01-07 13:30:00,8.14,8.15,8.13,8.15,76400.0,8.0679,8.0778,8.058,8.0778,76400.0
2009-01-07 13:40:00,8.15,8.15,8.09,8.1,70000.0,8.0778,8.0778,8.0184,8.0283,70000.0
2009-01-07 13:50:00,8.1,8.1,8.02,8.04,126400.0,8.0283,8.0283,7.949,7.9688,126400.0
2009-01-07 14:00:00,8.04,8.06,8.03,8.04,104800.0,7.9688,7.9886,7.9589,7.9688,104800.0
2009-01-07 14:10:00,8.04,8.05,8.02,8.02,103200.0,7.9688,7.9787,7.949,7.949,103200.0
2009-01-07 14:20:00,8.02,8.02,7.99,8.0,141600.0,7.949,7.949,7.9192,7.9292,141600.0
2009-01-07 14:30:00,8.0,8.02,8.0,8.01,58800.0,7.9292,7.949,7.9292,7.9391,58800.0
2009-01-07 14:40:00,8.01,8.01,8.0,8.0,138400.0,7.9391,7.9391,7.9292,7.9292,138400.0
2009-01-07 14:50:00,8.01,8.04,7.99,8.02,111200.0,7.9391,7.9688,7.9192,7.949,111200.0
2009-01-07 15:00:00,8.02,8.03,8.0,8.0,87200.0,7.949,7.9589,7.9292,7.9292,87200.0
2009-01-07 15:10:00,8.0,8.02,7.98,8.02,116000.0,7.9292,7.949,7.9093,7.949,116000.0
2009-01-07 15:20:00,8.01,8.02,7.98,7.99,280800.0,7.9391,7.949,7.9093,7.9192,280800.0
2009-01-07 15:30:00,7.99,8.05,7.99,8.01,447200.0,7.9192,7.9787,7.9192,7.9391,447200.0
2009-01-07 15:40:00,8.01,8.01,7.93,7.95,341200.0,7.9391,7.9391,7.8598,7.8796,341200.0
2009-01-07 15:50:00,7.95,8.03,7.93,8.03,662000.0,7.8796,7.9589,7.8598,7.9589,662000.0
2009-01-08 09:30:00,7.97,8.08,7.93,7.93,83600.0,7.8994,8.0084,7.8598,7.8598,83600.0
2009-01-08 09:40:00,7.92,7.97,7.9,7.91,116400.0,7.8499,7.8994,7.83,7.84,116400.0
2009-01-08 09:50:00,7.91,7.92,7.86,7.89,120000.0,7.84,7.8499,7.7904,7.8201,120000.0
2009-01-08 10:00:00,7.88,7.94,7.88,7.92,138000.0,7.8102,7.8697,7.8102,7.8499,138000.0
2009-01-08 10:10:00,7.93,7.94,7.9,7.92,141600.0,7.8598,7.8697,7.83,7.8499,141600.0
2009-01-08 10:20:00,7.93,7.96,7.93,7.93,224800.0,7.8598,7.8895,7.8598,7.8598,224800.0
2009-01-08 10:30:00,7.93,8.0,7.92,8.0,316000.0,7.8598,7.9292,7.8499,7.9292,316000.0
2009-01-08 10:40:00,8.0,8.09,8.0,8.09,142800.0,7.9292,8.0184,7.9292,8.0184,142800.0
2009-01-08 10:50:00,8.09,8.19,8.09,8.14,218800.0,8.0184,8.1175,8.0184,8.0679,218800.0
2009-01-08 11:00:00,8.15,8.19,8.14,8.15,97600.0,8.0778,8.1175,8.0679,8.0778,97600.0
2009-01-08 11:10:00,8.15,8.19,8.14,8.18,81600.0,8.0778,8.1175,8.0679,8.1076,81600.0
2009-01-08 11:20:00,8.17,8.2,8.11,8.11,65200.0,8.0976,8.1274,8.0382,8.0382,65200.0
2009-01-08 11:30:00,8.11,8.22,8.08,8.13,323600.0,8.0382,8.1472,8.0084,8.058,323600.0
2009-01-08 11:40:00,8.13,8.17,8.13,8.17,63600.0,8.058,8.0976,8.058,8.0976,63600.0
2009-01-08 11:50:00,8.16,8.16,8.12,8.15,56800.0,8.0877,8.0877,8.0481,8.0778,56800.0
2009-01-08 12:00:00,8.15,8.17,8.12,8.13,67200.0,8.0778,8.0976,8.0481,8.058,67200.0
2009-01-08 12:10:00,8.14,8.19,8.13,8.15,56000.0,8.0679,8.1175,8.058,8.0778,56000.0
2009-01-08 12:20:00,8.15,8.16,8.13,8.14,29200.0,8.0778,8.0877,8.058,8.0679,29200.0
2009-01-08 12:30:00,8.14,8.15,8.13,8.13,47600.0,8.0679,8.0778,8.058,8.058,47600.0
2009-01-08 12:40:00,8.13,8.19,8.13,8.19,52000.0,8.058,8.1175,8.058,8.1175,52000.0
2009-01-08 12:50:00,8.19,8.22,8.15,8.15,109600.0,8.1175,8.1472,8.0778,8.0778,109600.0
2009-01-08 13:00:00,8.15,8.15,8.1,8.1,89600.0,8.0778,8.0778,8.0283,8.0283,89600.0
2009-01-08 13:10:00,8.1,8.11,8.09,8.09,48800.0,8.0283,8.0382,8.0184,8.0184,48800.0
2009-01-08 13:20:00,8.08,8.13,8.08,8.1,37200.0,8.0084,8.058,8.0084,8.0283,37200.0
2009-01-08 13:30:00,8.1,8.12,8.08,8.11,62000.0,8.0283,8.0481,8.0084,8.0382,62000.0
2009-01-08 13:40:00,8.11,8.13,8.1,8.11,137600.0,8.0382,8.058,8.0283,8.0382,137600.0
2009-01-08 13:50:00,8.1,8.11,8.07,8.07,106800.0,8.0283,8.0382,7.9985,7.9985,106800.0
2009-01-08 14:00:00,8.08,8.12,8.07,8.12,97600.0,8.0084,8.0481,7.9985,8.0481,97600.0
2009-01-08 14:10:00,8.12,8.14,8.09,8.13,112400.0,8.0481,8.0679,8.0184,8.058,112400.0
2009-01-08 14:20:00,8.13,8.14,8.11,8.11,56400.0,8.058,8.0679,8.0382,8.0382,56400.0
2009-01-08 14:30:00,8.11,8.13,8.09,8.12,69600.0,8.0382,8.058,8.0184,8.0481,69600.0
2009-01-08 14:40:00,8.13,8.22,8.12,8.21,66400.0,8.058,8.1472,8.0481,8.1373,66400.0
2009-01-08 14:50:00,8.21,8.25,8.21,8.22,77600.0,8.1373,8.1769,8.1373,8.1472,77600.0
2009-01-08 15:00:00,8.22,8.25,8.17,8.2,122800.0,8.1472,8.1769,8.0976,8.1274,122800.0
2009-01-08 15:10:00,8.19,8.19,8.16,8.17,80400.0,8.1175,8.1175,8.0877,8.0976,80400.0
2009-01-08 15:20:00,8.17,8.2,8.14,8.19,111200.0,8.0976,8.1274,8.0679,8.1175,111200.0
2009-01-08 15:30:00,8.19,8.19,8.15,8.17,130800.0,8.1175,8.1175,8.0778,8.0976,130800.0
2009-01-08 15:40:00,8.17,8.21,8.17,8.19,308000.0,8.0976,8.1373,8.0976,8.1175,308000.0
2009-01-08 15:50:00,8.19,8.22,8.18,8.22,321200.0,8.1175,8.1472,8.1076,8.1472,321200.0
2009-01-09 09:30:00,8.16,8.2,7.96,7.98,163200.0,8.0877,8.1274,7.8895,7.9093,163200.0
2009-01-09 09:40:00,7.98,7.98,7.82,7.83,276800.0,7.9093,7.9093,7.7507,7.7607,276800.0
2009-01-09 09:50:00,7.82,7.83,7.7,7.77,249600.0,7.7507,7.7607,7.6318,7.7012,249600.0
2009-01-09 10:00:00,7.76,7.83,7.75,7.82,116800.0,7.6913,7.7607,7.6814,7.7507,116800.0
2009-01-09 10:10:00,7.82,7.82,7.75,7.77,128800.0,7.7507,7.7507,7.6814,7.7012,128800.0
2009-01-09 10:20:00,7.77,7.78,7.75,7.76,112400.0,7.7012,7.7111,7.6814,7.6913,112400.0
2009-01-09 10:30:00,7.76,7.77,7.68,7.7,203600.0,7.6913,7.7012,7.612,7.6318,203600.0
2009-01-09 10:40:00,7.7,7.73,7.69,7.72,184400.0,7.6318,7.6615,7.6219,7.6516,184400.0
2009-01-09 10:50:00,7.72,7.8,7.71,7.79,184000.0,7.6516,7.7309,7.6417,7.721,184000.0
2009-01-09 11:00:00,7.78,7.87,7.78,7.87,151600.0,7.7111,7.8003,7.7111,7.8003,151600.0
2009-01-09 11:10:00,7.86,7.86,7.82,7.82,120400.0,7.7904,7.7904,7.7507,7.7507,120400.0
2009-01-09 11:20:00,7.82,7.91,7.82,7.9,405600.0,7.7507,7.84,7.7507,7.83,405600.0
2009-01-09 11:30:00,7.9,7.93,7.88,7.89,119200.0,7.83,7.8598,7.8102,7.8201,119200.0
2009-01-09 11:40:00,7.88,7.88,7.81,7.83,90800.0,7.8102,7.8102,7.7408,7.7607,90800.0
2009-01-09 11:50:00,7.83,7.86,7.81,7.86,52000.0,7.7607,7.7904,7.7408,7.7904,52000.0
2009-01-09 12:00:00,7.86,7.93,7.85,7.92,115600.0,7.7904,7.8598,7.7805,7.8499,115600.0
2009-01-09 12:10:00,7.93,7.93,7.86,7.86,72400.0,7.8598,7.8598,7.7904,7.7904,72400.0
2009-01-09 12:20:00,7.87,7.87,7.85,7.86,86000.0,7.8003,7.8003,7.7805,7.7904,86000.0
2009-01-09 12:30:00,7.86,7.89,7.85,7.87,64000.0,7.7904,7.8201,7.7805,7.8003,64000.0
2009-01-09 12:40:00,7.88,7.88,7.82,7.84,64000.0,7.8102,7.8102,7.7507,7.7706,64000.0
2009-01-09 12:50:00,7.84,7.84,7.83,7.84,53200.0,7.7706,7.7706,7.7607,7.7706,53200.0
2009-01-09 13:00:00,7.84,7.89,7.83,7.83,108400.0,7.7706,7.8201,7.7607,7.7607,108400.0
2009-01-09 13:10:00,7.83,7.86,7.82,7.85,100800.0,7.7607,7.7904,7.7507,7.7805,100800.0
2009-01-09 13:20:00,7.86,7.86,7.81,7.83,84800.0,7.7904,7.7904,7.7408,7.7607,84800.0
2009-01-09 13:30:00,7.83,7.9,7.82,7.9,132000.0,7.7607,7.83,7.7507,7.83,132000.0
2009-01-09 13:40:00,7.9,7.93,7.9,7.93,79600.0,7.83,7.8598,7.83,7.8598,79600.0
2009-01-09 13:50:00,7.93,7.95,7.92,7.92,196400.0,7.8598,7.8796,7.8499,7.8499,196400.0
2009-01-09 14:00:00,7.92,8.0,7.92,7.99,216800.0,7.8499,7.9292,7.8499,7.9192,216800.0
2009-01-09 14:10:00,7.98,8.01,7.95,8.01,112000.0,7.9093,7.9391,7.8796,7.9391,112000.0
2009-01-09 14:20:00,8.02,8.02,7.97,7.97,87600.0,7.949,7.949,7.8994,7.8994,87600.0
2009-01-09 14:30:00,7.97,8.04,7.97,8.01,97200.0,7.8994,7.9688,7.8994,7.9391,97200.0
2009-01-09 14:40:00,8.0,8.02,7.97,7.99,82400.0,7.9292,7.949,7.8994,7.9192,82400.0
2009-01-09 14:50:00,7.97,8.01,7.96,7.99,128800.0,7.8994,7.9391,7.8895,7.9192,128800.0
2009-01-09 15:00:00,7.99,8.01,7.95,7.95,98800.0,7.9192,7.9391,7.8796,7.8796,98800.0
2009-01-09 15:10:00,7.95,7.97,7.93,7.96,156400.0,7.8796,7.8994,7.8598,7.8895,156400.0
2009-01-09 15:20:00,7.96,7.96,7.85,7.89,381600.0,7.8895,7.8895,7.7805,7.8201,381600.0
2009-01-09 15:30:00,7.88,7.93,7.88,7.9,143600.0,7.8102,7.8598,7.8102,7.83,143600.0
2009-01-09 15:40:00,7.91,7.91,7.85,7.85,285200.0,7.84,7.84,7.7805,7.7805,285200.0
2009-01-09 15:50:00,7.85,7.88,7.82,7.85,437600.0,7.7805,7.8102,7.7507,7.7805,437600.0
2009-01-12 09:30:00,7.9,7.9,7.67,7.82,123600.0,7.83,7.83,7.6021,7.7507,123600.0
2009-01-12 09:40:00,7.82,7.82,7.69,7.75,99200.0,7.7507,7.7507,7.6219,7.6814,99200.0
2009-01-12 09:50:00,7.75,7.77,7.71,7.77,70400.0,7.6814,7.7012,7.6417,7.7012,70400.0
2009-01-12 10:00:00,7.77,7.78,7.7,7.74,84800.0,7.7012,7.7111,7.6318,7.6715,84800.0
2009-01-12 10:10:00,7.74,7.74,7.67,7.68,109200.0,7.6715,7.6715,7.6021,7.612,109200.0
2009-01-12 10:20:00,7.67,7.7,7.66,7.68,84800.0,7.6021,7.6318,7.5922,7.612,84800.0
2009-01-12 10:30:00,7.68,7.72,7.67,7.72,98400.0,7.612,7.6516,7.6021,7.6516,98400.0
2009-01-12 10:40:00,7.73,7.75,7.73,7.74,85200.0,7.6615,7.6814,7.6615,7.6715,85200.0
2009-01-12 10:50:00,7.74,7.76,7.73,7.75,48800.0,7.6715,7.6913,7.6615,7.6814,48800.0
2009-01-12 11:00:00,7.75,7.76,7.73,7.75,52800.0,7.6814,7.6913,7.6615,7.6814,52800.0
2009-01-12 11:10:00,7.75,7.75,7.72,7.73,34400.0,7.6814,7.6814,7.6516,7.6615,34400.0
2009-01-12 11:20:00,7.72,7.73,7.69,7.69,34800.0,7.6516,7.6615,7.6219,7.6219,34800.0
2009-01-12 11:30:00,7.7,7.71,7.66,7.66,67200.0,7.6318,7.6417,7.5922,7.5922,67200.0
2009-01-12 11:40:00,7.67,7.69,7.66,7.68,54400.0,7.6021,7.6219,7.5922,7.612,54400.0
2009-01-12 11:50:00,7.68,7.71,7.68,7.68,29200.0,7.612,7.6417,7.612,7.612,29200.0
2009-01-12 12:00:00,7.68,7.68,7.66,7.67,41600.0,7.612,7.612,7.5922,7.6021,41600.0
2009-01-12 12:10:00,7.67,7.71,7.67,7.71,32400.0,7.6021,7.6417,7.6021,7.6417,32400.0
2009-01-12 12:20:00,7.71,7.71,7.7,7.71,38400.0,7.6417,7.6417,7.6318,7.6417,38400.0
2009-01-12 12:30:00,7.71,7.74,7.71,7.73,40800.0,7.6417,7.6715,7.6417,7.6615,40800.0
2009-01-12 12:40:00,7.73,7.73,7.69,7.7,46400.0,7.6615,7.6615,7.6219,7.6318,46400.0
2009-01-12 12:50:00,7.71,7.72,7.69,7.72,83200.0,7.6417,7.6516,7.6219,7.6516,83200.0
2009-01-12 13:00:00,7.72,7.74,7.71,7.74,56800.0,7.6516,7.6715,7.6417,7.6715,56800.0
2009-01-12 13:10:00,7.74,7.77,7.74,7.75,46800.0,7.6715,7.7012,7.6715,7.6814,46800.0
2009-01-12 13:20:00,7.75,7.75,7.73,7.73,22800.0,7.6814,7.6814,7.6615,7.6615,22800.0
2009-01-12 13:30:00,7.73,7.73,7.71,7.72,41200.0,7.6615,7.6615,7.6417,7.6516,41200.0
2009-01-12 13:40:00,7.72,7.75,7.72,7.75,41200.0,7.6516,7.6814,7.6516,7.6814,41200.0
2009-01-12 13:50:00,7.75,7.75,7.73,7.73,49200.0,7.6814,7.6814,7.6615,7.6615,49200.0
2009-01-12 14:00:00,7.72,7.72,7.66,7.67,46000.0,7.6516,7.6516,7.5922,7.6021,46000.0
2009-01-12 14:10:00,7.67,7.68,7.67,7.67,48800.0,7.6021,7.612,7.6021,7.6021,48800.0
2009-01-12 14:20:00,7.66,7.68,7.65,7.68,62800.0,7.5922,7.612,7.5823,7.612,62800.0
2009-01-12 14:30:00,7.68,7.68,7.67,7.67,207600.0,7.612,7.612,7.6021,7.6021,207600.0
2009-01-12 14:40:00,7.68,7.68,7.65,7.68,143600.0,7.612,7.612,7.5823,7.612,143600.0
2009-01-12 14:50:00,7.67,7.69,7.66,7.68,78800.0,7.6021,7.6219,7.5922,7.612,78800.0
2009-01-12 15:00:00,7.68,7.71,7.67,7.68,170000.0,7.612,7.6417,7.6021,7.612,170000.0
2009-01-12 15:10:00,7.68,7.69,7.67,7.67,118800.0,7.612,7.6219,7.6021,7.6021,118800.0
2009-01-12 15:20:00,7.67,7.71,7.66,7.7,92400.0,7.6021,7.6417,7.5922,7.6318,92400.0
2009-01-12 15:30:00,7.69,7.7,7.63,7.65,139200.0,7.6219,7.6318,7.5624,7.5823,139200.0
2009-01-12 15:40:00,7.65,7.7,7.62,7.7,135600.0,7.5823,7.6318,7.5525,7.6318,135600.0
2009-01-12 15:50:00,7.7,7.74,7.68,7.71,625200.0,7.6318,7.6715,7.612,7.6417,625200.0
2009-01-13 09:30:00,7.56,7.58,7.42,7.5,444800.0,7.4931,7.5129,7.3543,7.4336,444800.0
2009-01-13 09:40:00,7.5,7.55,7.48,7.55,544400.0,7.4336,7.4831,7.4138,7.4831,544400.0
2009-01-13 09:50:00,7.54,7.66,7.52,7.62,869200.0,7.4732,7.5922,7.4534,7.5525,869200.0
2009-01-13 10:00:00,7.62,7.62,7.5,7.5,528800.0,7.5525,7.5525,7.4336,7.4336,528800.0
2009-01-13 10:10:00,7.51,7.52,7.49,7.5,274800.0,7.4435,7.4534,7.4237,7.4336,274800.0
2009-01-13 10:20:00,7.5,7.52,7.48,7.51,266000.0,7.4336,7.4534,7.4138,7.4435,266000.0
2009-01-13 10:30:00,7.51,7.55,7.48,7.54,197600.0,7.4435,7.4831,7.4138,7.4732,197600.0
2009-01-13 10:40:00,7.54,7.68,7.54,7.67,350400.0,7.4732,7.612,7.4732,7.6021,350400.0
2009-01-13 10:50:00,7.68,7.79,7.66,7.78,396400.0,7.612,7.721,7.5922,7.7111,396400.0
2009-01-13 11:00:00,7.78,7.81,7.71,7.81,200000.0,7.7111,7.7408,7.6417,7.7408,200000.0
2009-01-13 11:10:00,7.8,7.8,7.65,7.71,194000.0,7.7309,7.7309,7.5823,7.6417,194000.0
2009-01-13 11:20:00,7.72,7.73,7.64,7.67,189200.0,7.6516,7.6615,7.5723,7.6021,189200.0
2009-01-13 11:30:00,7.66,7.68,7.62,7.63,146400.0,7.5922,7.612,7.5525,7.5624,146400.0
2009-01-13 11:40:00,7.63,7.65,7.56,7.57,194800.0,7.5624,7.5823,7.4931,7.503,194800.0
2009-01-13 11:50:00,7.57,7.6,7.52,7.58,216000.0,7.503,7.5327,7.4534,7.5129,216000.0
2009-01-13 12:00:00,7.58,7.58,7.54,7.57,139600.0,7.5129,7.5129,7.4732,7.503,139600.0
2009-01-13 12:10:00,7.56,7.57,7.52,7.52,108000.0,7.4931,7.503,7.4534,7.4534,108000.0
2009-01-13 12:20:00,7.53,7.54,7.52,7.52,74800.0,7.4633,7.4732,7.4534,7.4534,74800.0
2009-01-13 12:30:00,7.52,7.54,7.51,7.53,106400.0,7.4534,7.4732,7.4435,7.4633,106400.0
2009-01-13 12:40:00,7.53,7.53,7.48,7.49,114000.0,7.4633,7.4633,7.4138,7.4237,114000.0
2009-01-13 12:50:00,7.49,7.51,7.46,7.46,70400.0,7.4237,7.4435,7.3939,7.3939,70400.0
2009-01-13 13:00:00,7.46,7.48,7.42,7.43,185600.0,7.3939,7.4138,7.3543,7.3642,185600.0
2009-01-13 13:10:00,7.43,7.44,7.41,7.41,124000.0,7.3642,7.3741,7.3444,7.3444,124000.0
2009-01-13 13:20:00,7.41,7.41,7.34,7.35,178400.0,7.3444,7.3444,7.275,7.2849,178400.0
2009-01-13 13:30:00,7.35,7.37,7.33,7.35,263600.0,7.2849,7.3047,7.2651,7.2849,263600.0
2009-01-13 13:40:00,7.35,7.35,7.25,7.25,234800.0,7.2849,7.2849,7.1858,7.1858,234800.0
2009-01-13 13:50:00,7.25,7.3,7.25,7.3,327600.0,7.1858,7.2354,7.1858,7.2354,327600.0
2009-01-13 14:00:00,7.29,7.39,7.29,7.35,350800.0,7.2254,7.3246,7.2254,7.2849,350800.0
2009-01-13 14:10:00,7.36,7.37,7.31,7.33,282800.0,7.2948,7.3047,7.2453,7.2651,282800.0
2009-01-13 14:20:00,7.34,7.36,7.31,7.33,562000.0,7.275,7.2948,7.2453,7.2651,562000.0
2009-01-13 14:30:00,7.33,7.43,7.31,7.4,224800.0,7.2651,7.3642,7.2453,7.3345,224800.0
2009-01-13 14:40:00,7.4,7.46,7.4,7.43,240400.0,7.3345,7.3939,7.3345,7.3642,240400.0
2009-01-13 14:50:00,7.43,7.43,7.35,7.35,403600.0,7.3642,7.3642,7.2849,7.2849,403600.0
2009-01-13 15:00:00,7.35,7.36,7.31,7.31,410000.0,7.2849,7.2948,7.2453,7.2453,410000.0
2009-01-13 15:10:00,7.31,7.33,7.3,7.32,269200.0,7.2453,7.2651,7.2354,7.2552,269200.0
2009-01-13 15:20:00,7.32,7.36,7.31,7.36,402800.0,7.2552,7.2948,7.2453,7.2948,402800.0
2009-01-13 15:30:00,7.35,7.39,7.3,7.39,420800.0,7.2849,7.3246,7.2354,7.3246,420800.0
2009-01-13 15:40:00,7.38,7.43,7.37,7.4,442800.0,7.3146,7.3642,7.3047,7.3345,442800.0
2009-01-13 15:50:00,7.41,7.43,7.35,7.39,594400.0,7.3444,7.3642,7.2849,7.3246,594400.0
2009-01-14 09:30:00,7.34,7.34,7.15,7.19,220400.0,7.275,7.275,7.0867,7.1263,220400.0
2009-01-14 09:40:00,7.19,7.21,7.15,7.2,262000.0,7.1263,7.1462,7.0867,7.1362,262000.0
2009-01-14 09:50:00,7.2,7.27,7.18,7.18,371600.0,7.1362,7.2056,7.1164,7.1164,371600.0
2009-01-14 10:00:00,7.18,7.2,7.16,7.17,263200.0,7.1164,7.1362,7.0966,7.1065,263200.0
2009-01-14 10:10:00,7.17,7.2,7.08,7.08,534000.0,7.1065,7.1362,7.0173,7.0173,534000.0
2009-01-14 10:20:00,7.09,7.09,7.0,7.01,524400.0,7.0272,7.0272,6.938,6.9479,524400.0
2009-01-14 10:30:00,7.02,7.03,6.95,6.96,513600.0,6.9578,6.9677,6.8885,6.8984,513600.0
2009-01-14 10:40:00,6.96,7.01,6.94,7.01,325200.0,6.8984,6.9479,6.8785,6.9479,325200.0
2009-01-14 10:50:00,7.0,7.01,6.92,6.93,419200.0,6.938,6.9479,6.8587,6.8686,419200.0
2009-01-14 11:00:00,6.93,6.93,6.87,6.87,372400.0,6.8686,6.8686,6.8092,6.8092,372400.0
2009-01-14 11:10:00,6.87,6.93,6.82,6.91,302800.0,6.8092,6.8686,6.7596,6.8488,302800.0
2009-01-14 11:20:00,6.92,6.92,6.9,6.92,169200.0,6.8587,6.8587,6.8389,6.8587,169200.0
2009-01-14 11:30:00,6.92,6.93,6.9,6.93,293600.0,6.8587,6.8686,6.8389,6.8686,293600.0
2009-01-14 11:40:00,6.93,6.99,6.92,6.99,374000.0,6.8686,6.9281,6.8587,6.9281,374000.0
2009-01-14 11:50:00,6.99,7.03,6.99,7.0,376400.0,6.9281,6.9677,6.9281,6.938,376400.0
2009-01-14 12:00:00,7.0,7.02,6.99,7.02,253200.0,6.938,6.9578,6.9281,6.9578,253200.0
2009-01-14 12:10:00,7.02,7.02,6.99,6.99,86800.0,6.9578,6.9578,6.9281,6.9281,86800.0
2009-01-14 12:20:00,6.99,7.0,6.99,7.0,134800.0,6.9281,6.938,6.9281,6.938,134800.0
2009-01-14 12:30:00,7.0,7.01,6.98,6.99,164000.0,6.938,6.9479,6.9182,6.9281,164000.0
2009-01-14 12:40:00,6.99,6.99,6.95,6.96,120400.0,6.9281,6.9281,6.8885,6.8984,120400.0
2009-01-14 12:50:00,6.96,7.01,6.96,6.99,339600.0,6.8984,6.9479,6.8984,6.9281,339600.0
2009-01-14 13:00:00,6.99,7.0,6.98,6.99,80000.0,6.9281,6.938,6.9182,6.9281,80000.0
2009-01-14 13:10:00,6.99,7.01,6.96,6.96,122000.0,6.9281,6.9479,6.8984,6.8984,122000.0
2009-01-14 13:20:00,6.96,6.98,6.93,6.93,106800.0,6.8984,6.9182,6.8686,6.8686,106800.0
2009-01-14 13:30:00,6.93,6.95,6.93,6.94,74400.0,6.8686,6.8885,6.8686,6.8785,74400.0
2009-01-14 13:40:00,6.94,6.97,6.93,6.97,110800.0,6.8785,6.9083,6.8686,6.9083,110800.0
2009-01-14 13:50:00,6.97,6.98,6.96,6.97,78800.0,6.9083,6.9182,6.8984,6.9083,78800.0
2009-01-14 14:00:00,6.97,6.99,6.96,6.99,266400.0,6.9083,6.9281,6.8984,6.9281,266400.0
2009-01-14 14:10:00,7.0,7.02,6.98,6.99,251600.0,6.938,6.9578,6.9182,6.9281,251600.0
2009-01-14 14:20:00,6.99,6.99,6.97,6.97,92800.0,6.9281,6.9281,6.9083,6.9083,92800.0
2009-01-14 14:30:00,6.97,7.01,6.97,6.99,327200.0,6.9083,6.9479,6.9083,6.9281,327200.0
2009-01-14 14:40:00,6.99,7.02,6.99,7.0,163200.0,6.9281,6.9578,6.9281,6.938,163200.0
2009-01-14 14:50:00,7.0,7.0,6.96,6.98,100800.0,6.938,6.938,6.8984,6.9182,100800.0
2009-01-14 15:00:00,6.99,6.99,6.94,6.96,420400.0,6.9281,6.9281,6.8785,6.8984,420400.0
2009-01-14 15:10:00,6.96,6.98,6.95,6.96,457200.0,6.8984,6.9182,6.8885,6.8984,457200.0
2009-01-14 15:20:00,6.96,6.98,6.94,6.96,332800.0,6.8984,6.9182,6.8785,6.8984,332800.0
2009-01-14 15:30:00,6.96,6.98,6.93,6.93,377200.0,6.8984,6.9182,6.8686,6.8686,377200.0
2009-01-14 15:40:00,6.93,6.98,6.9,6.95,446400.0,6.8686,6.9182,6.8389,6.8885,446400.0
2009-01-14 15:50:00,6.95,6.99,6.95,6.97,587200.0,6.8885,6.9281,6.8885,6.9083,587200.0
2009-01-15 09:30:00,7.04,7.18,6.81,6.86,278000.0,6.9777,7.1164,6.7497,6.7992,278000.0
2009-01-15 09:40:00,6.87,6.88,6.82,6.85,534400.0,6.8092,6.8191,6.7596,6.7893,534400.0
2009-01-15 09:50:00,6.86,6.96,6.85,6.87,1172000.0,6.7992,6.8984,6.7893,6.8092,1172000.0
2009-01-15 10:00:00,6.87,6.93,6.86,6.9,535200.0,6.8092,6.8686,6.7992,6.8389,535200.0
2009-01-15 10:10:00,6.89,6.91,6.89,6.91,475600.0,6.829,6.8488,6.829,6.8488,475600.0
2009-01-15 10:20:00,6.91,6.92,6.88,6.89,366000.0,6.8488,6.8587,6.8191,6.829,366000.0
2009-01-15 10:30:00,6.88,6.89,6.86,6.87,392400.0,6.8191,6.829,6.7992,6.8092,392400.0
2009-01-15 10:40:00,6.87,6.91,6.87,6.89,231600.0,6.8092,6.8488,6.8092,6.829,231600.0
2009-01-15 10:50:00,6.89,6.9,6.87,6.87,125600.0,6.829,6.8389,6.8092,6.8092,125600.0
2009-01-15 11:00:00,6.87,6.89,6.87,6.89,136400.0,6.8092,6.829,6.8092,6.829,136400.0
2009-01-15 11:10:00,6.89,6.9,6.87,6.87,109600.0,6.829,6.8389,6.8092,6.8092,109600.0
2009-01-15 11:20:00,6.87,6.89,6.86,6.88,170000.0,6.8092,6.829,6.7992,6.8191,170000.0
2009-01-15 11:30:00,6.87,6.89,6.87,6.87,236400.0,6.8092,6.829,6.8092,6.8092,236400.0
2009-01-15 11:40:00,6.87,6.87,6.86,6.87,107600.0,6.8092,6.8092,6.7992,6.8092,107600.0
2009-01-15 11:50:00,6.87,6.88,6.87,6.87,84400.0,6.8092,6.8191,6.8092,6.8092,84400.0
2009-01-15 12:00:00,6.87,6.87,6.81,6.81,179200.0,6.8092,6.8092,6.7497,6.7497,179200.0
2009-01-15 12:10:00,6.81,6.83,6.79,6.82,198400.0,6.7497,6.7695,6.7299,6.7596,198400.0
2009-01-15 12:20:00,6.82,6.82,6.79,6.79,102000.0,6.7596,6.7596,6.7299,6.7299,102000.0
2009-01-15 12:30:00,6.8,6.82,6.79,6.8,121200.0,6.7398,6.7596,6.7299,6.7398,121200.0
2009-01-15 12:40:00,6.8,6.81,6.79,6.81,87600.0,6.7398,6.7497,6.7299,6.7497,87600.0
2009-01-15 12:50:00,6.81,6.82,6.77,6.79,114800.0,6.7497,6.7596,6.71,6.7299,114800.0
2009-01-15 13:00:00,6.79,6.81,6.79,6.79,136400.0,6.7299,6.7497,6.7299,6.7299,136400.0
2009-01-15 13:10:00,6.79,6.8,6.78,6.79,141200.0,6.7299,6.7398,6.72,6.7299,141200.0
2009-01-15 13:20:00,6.79,6.81,6.77,6.81,197200.0,6.7299,6.7497,6.71,6.7497,197200.0
2009-01-15 13:30:00,6.81,6.85,6.8,6.84,243200.0,6.7497,6.7893,6.7398,6.7794,243200.0
2009-01-15 13:40:00,6.85,6.85,6.8,6.83,182000.0,6.7893,6.7893,6.7398,6.7695,182000.0
2009-01-15 13:50:00,6.83,6.93,6.83,6.91,196800.0,6.7695,6.8686,6.7695,6.8488,196800.0
2009-01-15 14:00:00,6.91,6.99,6.89,6.91,463600.0,6.8488,6.9281,6.829,6.8488,463600.0
2009-01-15 14:10:00,6.91,6.95,6.9,6.92,270800.0,6.8488,6.8885,6.8389,6.8587,270800.0
2009-01-15 14:20:00,6.91,6.93,6.88,6.91,280400.0,6.8488,6.8686,6.8191,6.8488,280400.0
2009-01-15 14:30:00,6.91,6.94,6.88,6.91,358400.0,6.8488,6.8785,6.8191,6.8488,358400.0
2009-01-15 14:40:00,6.91,6.98,6.9,6.95,595200.0,6.8488,6.9182,6.8389,6.8885,595200.0
2009-01-15 14:50:00,6.95,6.97,6.91,6.92,275200.0,6.8885,6.9083,6.8488,6.8587,275200.0
2009-01-15 15:00:00,6.92,6.95,6.84,6.89,379600.0,6.8587,6.8885,6.7794,6.829,379600.0
2009-01-15 15:10:00,6.89,6.97,6.88,6.97,288800.0,6.829,6.9083,6.8191,6.9083,288800.0
2009-01-15 15:20:00,6.97,6.98,6.87,6.9,307600.0,6.9083,6.9182,6.8092,6.8389,307600.0
2009-01-15 15:30:00,6.9,6.9,6.82,6.87,369200.0,6.8389,6.8389,6.7596,6.8092,369200.0
2009-01-15 15:40:00,6.87,6.87,6.8,6.82,462000.0,6.8092,6.8092,6.7398,6.7596,462000.0
2009-01-15 15:50:00,6.82,6.92,6.82,6.9,501600.0,6.7596,6.8587,6.7596,6.8389,501600.0
2009-01-16 09:30:00,7.1,7.1,6.94,6.99,532000.0,7.0371,7.0371,6.8785,6.9281,532000.0
2009-01-16 09:40:00,7.0,7.11,7.0,7.05,330800.0,6.938,7.047,6.938,6.9876,330800.0
2009-01-16 09:50:00,7.04,7.06,6.93,6.95,204000.0,6.9777,6.9975,6.8686,6.8885,204000.0
2009-01-16 10:00:00,6.95,7.01,6.94,6.95,202800.0,6.8885,6.9479,6.8785,6.8885,202800.0
2009-01-16 10:10:00,6.95,6.95,6.79,6.8,289200.0,6.8885,6.8885,6.7299,6.7398,289200.0
2009-01-16 10:20:00,6.8,6.85,6.79,6.84,314000.0,6.7398,6.7893,6.7299,6.7794,314000.0
2009-01-16 10:30:00,6.83,6.88,6.82,6.85,168400.0,6.7695,6.8191,6.7596,6.7893,168400.0
2009-01-16 10:40:00,6.85,6.85,6.75,6.79,280000.0,6.7893,6.7893,6.6902,6.7299,280000.0
2009-01-16 10:50:00,6.78,6.79,6.75,6.77,249600.0,6.72,6.7299,6.6902,6.71,249600.0
2009-01-16 11:00:00,6.76,6.78,6.71,6.71,284800.0,6.7001,6.72,6.6506,6.6506,284800.0
2009-01-16 11:10:00,6.71,6.74,6.68,6.72,528800.0,6.6506,6.6803,6.6208,6.6605,528800.0
2009-01-16 11:20:00,6.73,6.76,6.7,6.71,295600.0,6.6704,6.7001,6.6407,6.6506,295600.0
2009-01-16 11:30:00,6.7,6.71,6.65,6.66,365200.0,6.6407,6.6506,6.5911,6.601,365200.0
2009-01-16 11:40:00,6.66,6.67,6.57,6.61,708000.0,6.601,6.6109,6.5118,6.5515,708000.0
2009-01-16 11:50:00,6.61,6.64,6.58,6.59,168000.0,6.5515,6.5812,6.5217,6.5316,168000.0
2009-01-16 12:00:00,6.6,6.63,6.59,6.62,198000.0,6.5416,6.5713,6.5316,6.5614,198000.0
2009-01-16 12:10:00,6.62,6.64,6.6,6.62,351600.0,6.5614,6.5812,6.5416,6.5614,351600.0
2009-01-16 12:20:00,6.61,6.62,6.58,6.6,383200.0,6.5515,6.5614,6.5217,6.5416,383200.0
2009-01-16 12:30:00,6.61,6.66,6.61,6.66,376400.0,6.5515,6.601,6.5515,6.601,376400.0
2009-01-16 12:40:00,6.66,6.69,6.65,6.68,191200.0,6.601,6.6308,6.5911,6.6208,191200.0
2009-01-16 12:50:00,6.68,6.72,6.68,6.7,98000.0,6.6208,6.6605,6.6208,6.6407,98000.0
2009-01-16 13:00:00,6.7,6.75,6.7,6.74,236400.0,6.6407,6.6902,6.6407,6.6803,236400.0
2009-01-16 13:10:00,6.74,6.76,6.7,6.72,237600.0,6.6803,6.7001,6.6407,6.6605,237600.0
2009-01-16 13:20:00,6.72,6.74,6.71,6.74,99600.0,6.6605,6.6803,6.6506,6.6803,99600.0
2009-01-16 13:30:00,6.74,6.81,6.74,6.8,262000.0,6.6803,6.7497,6.6803,6.7398,262000.0
2009-01-16 13:40:00,6.8,6.82,6.8,6.81,168000.0,6.7398,6.7596,6.7398,6.7497,168000.0
2009-01-16 13:50:00,6.82,6.85,6.81,6.85,356000.0,6.7596,6.7893,6.7497,6.7893,356000.0
2009-01-16 14:00:00,6.85,6.89,6.85,6.88,182800.0,6.7893,6.829,6.7893,6.8191,182800.0
2009-01-16 14:10:00,6.88,6.92,6.87,6.9,280400.0,6.8191,6.8587,6.8092,6.8389,280400.0
2009-01-16 14:20:00,6.9,6.93,6.9,6.92,326400.0,6.8389,6.8686,6.8389,6.8587,326400.0
2009-01-16 14:30:00,6.91,6.95,6.91,6.94,393200.0,6.8488,6.8885,6.8488,6.8785,393200.0
2009-01-16 14:40:00,6.94,6.96,6.93,6.93,271600.0,6.8785,6.8984,6.8686,6.8686,271600.0
2009-01-16 14:50:00,6.93,7.03,6.93,7.02,252800.0,6.8686,6.9677,6.8686,6.9578,252800.0
2009-01-16 15:00:00,7.02,7.05,7.02,7.03,332400.0,6.9578,6.9876,6.9578,6.9677,332400.0
2009-01-16 15:10:00,7.04,7.09,7.03,7.06,324400.0,6.9777,7.0272,6.9677,6.9975,324400.0
2009-01-16 15:20:00,7.06,7.09,7.02,7.02,255200.0,6.9975,7.0272,6.9578,6.9578,255200.0
2009-01-16 15:30:00,7.02,7.04,7.0,7.02,571600.0,6.9578,6.9777,6.938,6.9578,571600.0
2009-01-16 15:40:00,7.02,7.07,6.98,7.05,602400.0,6.9578,7.0074,6.9182,6.9876,602400.0
2009-01-16 15:50:00,7.05,7.08,7.02,7.03,973200.0,6.9876,7.0173,6.9578,6.9677,973200.0
2009-01-20 09:30:00,6.97,7.09,6.81,6.85,226800.0,6.9083,7.0272,6.7497,6.7893,226800.0
2009-01-20 09:40:00,6.85,6.87,6.81,6.81,626800.0,6.7893,6.8092,6.7497,6.7497,626800.0
2009-01-20 09:50:00,6.81,6.84,6.76,6.83,268800.0,6.7497,6.7794,6.7001,6.7695,268800.0
2009-01-20 10:00:00,6.83,6.83,6.72,6.79,268800.0,6.7695,6.7695,6.6605,6.7299,268800.0
2009-01-20 10:10:00,6.79,6.85,6.78,6.81,190000.0,6.7299,6.7893,6.72,6.7497,190000.0
2009-01-20 10:20:00,6.81,6.86,6.81,6.85,214400.0,6.7497,6.7992,6.7497,6.7893,214400.0
2009-01-20 10:30:00,6.86,6.86,6.79,6.82,344000.0,6.7992,6.7992,6.7299,6.7596,344000.0
2009-01-20 10:40:00,6.83,6.83,6.78,6.8,163600.0,6.7695,6.7695,6.72,6.7398,163600.0
2009-01-20 10:50:00,6.79,6.81,6.74,6.74,168000.0,6.7299,6.7497,6.6803,6.6803,168000.0
2009-01-20 11:00:00,6.74,6.77,6.71,6.71,158000.0,6.6803,6.71,6.6506,6.6506,158000.0
2009-01-20 11:10:00,6.71,6.78,6.71,6.77,131200.0,6.6506,6.72,6.6506,6.71,131200.0
2009-01-20 11:20:00,6.76,6.79,6.75,6.78,195600.0,6.7001,6.7299,6.6902,6.72,195600.0
2009-01-20 11:30:00,6.78,6.84,6.78,6.83,90800.0,6.72,6.7794,6.72,6.7695,90800.0
2009-01-20 11:40:00,6.83,6.84,6.8,6.81,122000.0,6.7695,6.7794,6.7398,6.7497,122000.0
2009-01-20 11:50:00,6.81,6.81,6.72,6.75,169200.0,6.7497,6.7497,6.6605,6.6902,169200.0
2009-01-20 12:00:00,6.74,6.79,6.74,6.76,175200.0,6.6803,6.7299,6.6803,6.7001,175200.0
2009-01-20 12:10:00,6.76,6.79,6.75,6.75,497600.0,6.7001,6.7299,6.6902,6.6902,497600.0
2009-01-20 12:20:00,6.75,6.76,6.66,6.68,333600.0,6.6902,6.7001,6.601,6.6208,333600.0
2009-01-20 12:30:00,6.68,6.76,6.67,6.73,203600.0,6.6208,6.7001,6.6109,6.6704,203600.0
2009-01-20 12:40:00,6.74,6.76,6.72,6.73,276800.0,6.6803,6.7001,6.6605,6.6704,276800.0
2009-01-20 12:50:00,6.74,6.74,6.7,6.71,217200.0,6.6803,6.6803,6.6407,6.6506,217200.0
2009-01-20 13:00:00,6.71,6.74,6.7,6.71,228800.0,6.6506,6.6803,6.6407,6.6506,228800.0
2009-01-20 13:10:00,6.71,6.72,6.69,6.71,298000.0,6.6506,6.6605,6.6308,6.6506,298000.0
2009-01-20 13:20:00,6.71,6.74,6.7,6.72,114800.0,6.6506,6.6803,6.6407,6.6605,114800.0
2009-01-20 13:30:00,6.72,6.74,6.69,6.7,150000.0,6.6605,6.6803,6.6308,6.6407,150000.0
2009-01-20 13:40:00,6.7,6.72,6.66,6.67,197200.0,6.6407,6.6605,6.601,6.6109,197200.0
2009-01-20 13:50:00,6.67,6.7,6.66,6.68,265200.0,6.6109,6.6407,6.601,6.6208,265200.0
2009-01-20 14:00:00,6.68,6.68,6.64,6.67,265600.0,6.6208,6.6208,6.5812,6.6109,265600.0
2009-01-20 14:10:00,6.67,6.68,6.66,6.67,256400.0,6.6109,6.6208,6.601,6.6109,256400.0
2009-01-20 14:20:00,6.67,6.67,6.62,6.65,263600.0,6.6109,6.6109,6.5614,6.5911,263600.0
2009-01-20 14:30:00,6.65,6.68,6.62,6.67,203200.0,6.5911,6.6208,6.5614,6.6109,203200.0
2009-01-20 14:40:00,6.66,6.67,6.61,6.65,284800.0,6.601,6.6109,6.5515,6.5911,284800.0
2009-01-20 14:50:00,6.64,6.68,6.59,6.61,542800.0,6.5812,6.6208,6.5316,6.5515,542800.0
2009-01-20 15:00:00,6.61,6.62,6.56,6.56,456000.0,6.5515,6.5614,6.5019,6.5019,456000.0
2009-01-20 15:10:00,6.56,6.57,6.48,6.53,600000.0,6.5019,6.5118,6.4226,6.4722,600000.0
2009-01-20 15:20:00,6.53,6.59,6.52,6.56,540800.0,6.4722,6.5316,6.4623,6.5019,540800.0
2009-01-20 15:30:00,6.56,6.63,6.55,6.58,468000.0,6.5019,6.5713,6.492,6.5217,468000.0
2009-01-20 15:40:00,6.59,6.59,6.53,6.59,347200.0,6.5316,6.5316,6.4722,6.5316,347200.0
2009-01-20 15:50:00,6.58,6.58,6.5,6.52,638800.0,6.5217,6.5217,6.4424,6.4623,638800.0
2009-01-21 09:30:00,6.63,6.77,6.56,6.6,126000.0,6.5713,6.71,6.5019,6.5416,126000.0
2009-01-21 09:40:00,6.59,6.61,6.54,6.54,142400.0,6.5316,6.5515,6.4821,6.4821,142400.0
2009-01-21 09:50:00,6.54,6.55,6.46,6.47,581600.0,6.4821,6.492,6.4028,6.4127,581600.0
2009-01-21 10:00:00,6.48,6.53,6.48,6.5,239200.0,6.4226,6.4722,6.4226,6.4424,239200.0
2009-01-21 10:10:00,6.5,6.54,6.47,6.54,245200.0,6.4424,6.4821,6.4127,6.4821,245200.0
2009-01-21 10:20:00,6.54,6.61,6.54,6.57,318800.0,6.4821,6.5515,6.4821,6.5118,318800.0
2009-01-21 10:30:00,6.56,6.58,6.53,6.56,524800.0,6.5019,6.5217,6.4722,6.5019,524800.0
2009-01-21 10:40:00,6.56,6.58,6.55,6.56,300800.0,6.5019,6.5217,6.492,6.5019,300800.0
2009-01-21 10:50:00,6.56,6.56,6.49,6.5,484400.0,6.5019,6.5019,6.4325,6.4424,484400.0
2009-01-21 11:00:00,6.5,6.54,6.5,6.54,376800.0,6.4424,6.4821,6.4424,6.4821,376800.0
2009-01-21 11:10:00,6.54,6.55,6.52,6.55,262000.0,6.4821,6.492,6.4623,6.492,262000.0
2009-01-21 11:20:00,6.55,6.59,6.55,6.57,134400.0,6.492,6.5316,6.492,6.5118,134400.0
2009-01-21 11:30:00,6.58,6.58,6.55,6.56,76800.0,6.5217,6.5217,6.492,6.5019,76800.0
2009-01-21 11:40:00,6.57,6.61,6.55,6.58,76800.0,6.5118,6.5515,6.492,6.5217,76800.0
2009-01-21 11:50:00,6.59,6.63,6.57,6.59,101200.0,6.5316,6.5713,6.5118,6.5316,101200.0
2009-01-21 12:00:00,6.59,6.6,6.56,6.6,66400.0,6.5316,6.5416,6.5019,6.5416,66400.0
2009-01-21 12:10:00,6.6,6.64,6.59,6.6,80800.0,6.5416,6.5812,6.5316,6.5416,80800.0
2009-01-21 12:20:00,6.6,6.62,6.56,6.56,57200.0,6.5416,6.5614,6.5019,6.5019,57200.0
2009-01-21 12:30:00,6.56,6.6,6.54,6.54,96400.0,6.5019,6.5416,6.4821,6.4821,96400.0
2009-01-21 12:40:00,6.54,6.55,6.51,6.51,117200.0,6.4821,6.492,6.4523,6.4523,117200.0
2009-01-21 12:50:00,6.51,6.56,6.49,6.56,152400.0,6.4523,6.5019,6.4325,6.5019,152400.0
2009-01-21 13:00:00,6.56,6.58,6.55,6.57,67600.0,6.5019,6.5217,6.492,6.5118,67600.0
2009-01-21 13:10:00,6.56,6.56,6.54,6.56,75200.0,6.5019,6.5019,6.4821,6.5019,75200.0
2009-01-21 13:20:00,6.56,6.57,6.53,6.53,126800.0,6.5019,6.5118,6.4722,6.4722,126800.0
2009-01-21 13:30:00,6.52,6.6,6.52,6.59,112000.0,6.4623,6.5416,6.4623,6.5316,112000.0
2009-01-21 13:40:00,6.6,6.63,6.59,6.62,237600.0,6.5416,6.5713,6.5316,6.5614,237600.0
2009-01-21 13:50:00,6.62,6.65,6.6,6.65,65200.0,6.5614,6.5911,6.5416,6.5911,65200.0
2009-01-21 14:00:00,6.65,6.66,6.63,6.65,231600.0,6.5911,6.601,6.5713,6.5911,231600.0
2009-01-21 14:10:00,6.65,6.69,6.65,6.67,171200.0,6.5911,6.6308,6.5911,6.6109,171200.0
2009-01-21 14:20:00,6.68,6.7,6.67,6.69,141600.0,6.6208,6.6407,6.6109,6.6308,141600.0
2009-01-21 14:30:00,6.69,6.77,6.68,6.76,338000.0,6.6308,6.71,6.6208,6.7001,338000.0
2009-01-21 14:40:00,6.76,6.76,6.74,6.74,197600.0,6.7001,6.7001,6.6803,6.6803,197600.0
2009-01-21 14:50:00,6.74,6.77,6.74,6.77,178800.0,6.6803,6.71,6.6803,6.71,178800.0
2009-01-21 15:00:00,6.77,6.83,6.76,6.83,288800.0,6.71,6.7695,6.7001,6.7695,288800.0
2009-01-21 15:10:00,6.83,6.85,6.82,6.85,210800.0,6.7695,6.7893,6.7596,6.7893,210800.0
2009-01-21 15:20:00,6.84,6.85,6.79,6.8,256400.0,6.7794,6.7893,6.7299,6.7398,256400.0
2009-01-21 15:30:00,6.8,6.84,6.78,6.84,460800.0,6.7398,6.7794,6.72,6.7794,460800.0
2009-01-21 15:40:00,6.84,6.87,6.83,6.84,503600.0,6.7794,6.8092,6.7695,6.7794,503600.0
2009-01-21 15:50:00,6.84,6.92,6.84,6.89,803200.0,6.7794,6.8587,6.7794,6.829,803200.0
2009-01-22 09:30:00,6.71,6.73,6.64,6.7,246400.0,6.6506,6.6704,6.5812,6.6407,246400.0
2009-01-22 09:40:00,6.69,6.71,6.59,6.6,362800.0,6.6308,6.6506,6.5316,6.5416,362800.0
2009-01-22 09:50:00,6.61,6.71,6.6,6.66,185600.0,6.5515,6.6506,6.5416,6.601,185600.0
2009-01-22 10:00:00,6.65,6.7,6.61,6.67,242800.0,6.5911,6.6407,6.5515,6.6109,242800.0
2009-01-22 10:10:00,6.67,6.7,6.63,6.7,137600.0,6.6109,6.6407,6.5713,6.6407,137600.0
2009-01-22 10:20:00,6.7,6.72,6.64,6.65,60400.0,6.6407,6.6605,6.5812,6.5911,60400.0
2009-01-22 10:30:00,6.64,6.65,6.61,6.63,102000.0,6.5812,6.5911,6.5515,6.5713,102000.0
2009-01-22 10:40:00,6.63,6.66,6.62,6.64,170800.0,6.5713,6.601,6.5614,6.5812,170800.0
2009-01-22 10:50:00,6.65,6.67,6.62,6.62,66000.0,6.5911,6.6109,6.5614,6.5614,66000.0
2009-01-22 11:00:00,6.62,6.65,6.59,6.62,101600.0,6.5614,6.5911,6.5316,6.5614,101600.0
2009-01-22 11:10:00,6.63,6.68,6.62,6.66,83600.0,6.5713,6.6208,6.5614,6.601,83600.0
2009-01-22 11:20:00,6.65,6.66,6.63,6.63,58000.0,6.5911,6.601,6.5713,6.5713,58000.0
2009-01-22 11:30:00,6.61,6.63,6.56,6.57,105200.0,6.5515,6.5713,6.5019,6.5118,105200.0
2009-01-22 11:40:00,6.57,6.6,6.54,6.58,90800.0,6.5118,6.5416,6.4821,6.5217,90800.0
2009-01-22 11:50:00,6.57,6.58,6.52,6.53,66800.0,6.5118,6.5217,6.4623,6.4722,66800.0
2009-01-22 12:00:00,6.52,6.54,6.51,6.52,106000.0,6.4623,6.4821,6.4523,6.4623,106000.0
2009-01-22 12:10:00,6.52,6.56,6.52,6.56,94400.0,6.4623,6.5019,6.4623,6.5019,94400.0
2009-01-22 12:20:00,6.56,6.58,6.54,6.58,53200.0,6.5019,6.5217,6.4821,6.5217,53200.0
2009-01-22 12:30:00,6.57,6.61,6.56,6.6,54400.0,6.5118,6.5515,6.5019,6.5416,54400.0
2009-01-22 12:40:00,6.6,6.63,6.56,6.61,56800.0,6.5416,6.5713,6.5019,6.5515,56800.0
2009-01-22 12:50:00,6.61,6.63,6.6,6.61,28400.0,6.5515,6.5713,6.5416,6.5515,28400.0
2009-01-22 13:00:00,6.61,6.63,6.58,6.59,47600.0,6.5515,6.5713,6.5217,6.5316,47600.0
2009-01-22 13:10:00,6.59,6.6,6.55,6.6,56800.0,6.5316,6.5416,6.492,6.5416,56800.0
2009-01-22 13:20:00,6.6,6.62,6.56,6.59,103600.0,6.5416,6.5614,6.5019,6.5316,103600.0
2009-01-22 13:30:00,6.58,6.6,6.54,6.58,86000.0,6.5217,6.5416,6.4821,6.5217,86000.0
2009-01-22 13:40:00,6.59,6.66,6.55,6.63,307200.0,6.5316,6.601,6.492,6.5713,307200.0
2009-01-22 13:50:00,6.64,6.66,6.62,6.66,192000.0,6.5812,6.601,6.5614,6.601,192000.0
2009-01-22 14:00:00,6.67,6.72,6.64,6.68,278400.0,6.6109,6.6605,6.5812,6.6208,278400.0
2009-01-22 14:10:00,6.67,6.73,6.66,6.71,361200.0,6.6109,6.6704,6.601,6.6506,361200.0
2009-01-22 14:20:00,6.72,6.73,6.64,6.66,184000.0,6.6605,6.6704,6.5812,6.601,184000.0
2009-01-22 14:30:00,6.66,6.69,6.63,6.68,337200.0,6.601,6.6308,6.5713,6.6208,337200.0
2009-01-22 14:40:00,6.68,6.69,6.58,6.58,458000.0,6.6208,6.6308,6.5217,6.5217,458000.0
2009-01-22 14:50:00,6.58,6.66,6.58,6.65,240400.0,6.5217,6.601,6.5217,6.5911,240400.0
2009-01-22 15:00:00,6.66,6.67,6.52,6.54,224000.0,6.601,6.6109,6.4623,6.4821,224000.0
2009-01-22 15:10:00,6.54,6.61,6.52,6.58,409200.0,6.4821,6.5515,6.4623,6.5217,409200.0
2009-01-22 15:20:00,6.58,6.64,6.56,6.63,238800.0,6.5217,6.5812,6.5019,6.5713,238800.0
2009-01-22 15:30:00,6.62,6.63,6.56,6.58,271200.0,6.5614,6.5713,6.5019,6.5217,271200.0
2009-01-22 15:40:00,6.58,6.67,6.58,6.67,458400.0,6.5217,6.6109,6.5217,6.6109,458400.0
2009-01-22 15:50:00,6.67,6.67,6.61,6.62,339200.0,6.6109,6.6109,6.5515,6.5614,339200.0
2009-01-23 09:30:00,6.48,6.6,6.48,6.56,139200.0,6.4226,6.5416,6.4226,6.5019,139200.0
2009-01-23 09:40:00,6.56,6.58,6.5,6.54,241600.0,6.5019,6.5217,6.4424,6.4821,241600.0
2009-01-23 09:50:00,6.53,6.58,6.53,6.54,91200.0,6.4722,6.5217,6.4722,6.4821,91200.0
2009-01-23 10:00:00,6.54,6.6,6.54,6.6,244400.0,6.4821,6.5416,6.4821,6.5416,244400.0
2009-01-23 10:10:00,6.6,6.64,6.56,6.61,180400.0,6.5416,6.5812,6.5019,6.5515,180400.0
2009-01-23 10:20:00,6.6,6.64,6.59,6.62,100000.0,6.5416,6.5812,6.5316,6.5614,100000.0
2009-01-23 10:30:00,6.62,6.62,6.55,6.55,71200.0,6.5614,6.5614,6.492,6.492,71200.0
2009-01-23 10:40:00,6.55,6.57,6.53,6.57,48400.0,6.492,6.5118,6.4722,6.5118,48400.0
2009-01-23 10:50:00,6.57,6.59,6.56,6.57,72800.0,6.5118,6.5316,6.5019,6.5118,72800.0
2009-01-23 11:00:00,6.57,6.67,6.56,6.66,148800.0,6.5118,6.6109,6.5019,6.601,148800.0
2009-01-23 11:10:00,6.65,6.73,6.64,6.71,199200.0,6.5911,6.6704,6.5812,6.6506,199200.0
2009-01-23 11:20:00,6.71,6.75,6.69,6.72,141200.0,6.6506,6.6902,6.6308,6.6605,141200.0
2009-01-23 11:30:00,6.72,6.73,6.66,6.7,90400.0,6.6605,6.6704,6.601,6.6407,90400.0
2009-01-23 11:40:00,6.71,6.71,6.64,6.69,66000.0,6.6506,6.6506,6.5812,6.6308,66000.0
2009-01-23 11:50:00,6.69,6.7,6.63,6.63,59200.0,6.6308,6.6407,6.5713,6.5713,59200.0
2009-01-23 12:00:00,6.63,6.67,6.63,6.64,98800.0,6.5713,6.6109,6.5713,6.5812,98800.0
2009-01-23 12:10:00,6.65,6.68,6.65,6.66,88400.0,6.5911,6.6208,6.5911,6.601,88400.0
2009-01-23 12:20:00,6.66,6.73,6.66,6.71,155600.0,6.601,6.6704,6.601,6.6506,155600.0
2009-01-23 12:30:00,6.71,6.71,6.65,6.67,98000.0,6.6506,6.6506,6.5911,6.6109,98000.0
2009-01-23 12:40:00,6.66,6.72,6.65,6.69,122000.0,6.601,6.6605,6.5911,6.6308,122000.0
2009-01-23 12:50:00,6.68,6.73,6.63,6.66,150800.0,6.6208,6.6704,6.5713,6.601,150800.0
2009-01-23 13:00:00,6.67,6.71,6.64,6.69,112000.0,6.6109,6.6506,6.5812,6.6308,112000.0
2009-01-23 13:10:00,6.69,6.8,6.69,6.8,162000.0,6.6308,6.7398,6.6308,6.7398,162000.0
2009-01-23 13:20:00,6.8,6.81,6.77,6.79,150400.0,6.7398,6.7497,6.71,6.7299,150400.0
2009-01-23 13:30:00,6.78,6.86,6.78,6.85,236000.0,6.72,6.7992,6.72,6.7893,236000.0
2009-01-23 13:40:00,6.85,6.86,6.82,6.82,117200.0,6.7893,6.7992,6.7596,6.7596,117200.0
2009-01-23 13:50:00,6.82,6.86,6.79,6.86,128400.0,6.7596,6.7992,6.7299,6.7992,128400.0
2009-01-23 14:00:00,6.86,6.89,6.84,6.85,109200.0,6.7992,6.829,6.7794,6.7893,109200.0
2009-01-23 14:10:00,6.85,6.85,6.8,6.83,115600.0,6.7893,6.7893,6.7398,6.7695,115600.0
2009-01-23 14:20:00,6.82,6.88,6.82,6.84,155600.0,6.7596,6.8191,6.7596,6.7794,155600.0
2009-01-23 14:30:00,6.84,6.84,6.79,6.82,180800.0,6.7794,6.7794,6.7299,6.7596,180800.0
2009-01-23 14:40:00,6.82,6.84,6.77,6.8,210400.0,6.7596,6.7794,6.71,6.7398,210400.0
2009-01-23 14:50:00,6.8,6.8,6.73,6.74,217600.0,6.7398,6.7398,6.6704,6.6803,217600.0
2009-01-23 15:00:00,6.73,6.78,6.73,6.73,233200.0,6.6704,6.72,6.6704,6.6704,233200.0
2009-01-23 15:10:00,6.73,6.78,6.71,6.76,226000.0,6.6704,6.72,6.6506,6.7001,226000.0
2009-01-23 15:20:00,6.76,6.8,6.75,6.76,178800.0,6.7001,6.7398,6.6902,6.7001,178800.0
2009-01-23 15:30:00,6.75,6.79,6.74,6.77,314400.0,6.6902,6.7299,6.6803,6.71,314400.0
2009-01-23 15:40:00,6.78,6.8,6.75,6.78,221600.0,6.72,6.7398,6.6902,6.72,221600.0
2009-01-23 15:50:00,6.78,6.81,6.77,6.77,297600.0,6.72,6.7497,6.71,6.71,297600.0
2009-01-26 09:30:00,6.8,6.93,6.73,6.89,121200.0,6.7398,6.8686,6.6704,6.829,121200.0
2009-01-26 09:40:00,6.9,7.0,6.89,6.93,130800.0,6.8389,6.938,6.829,6.8686,130800.0
2009-01-26 09:50:00,6.93,6.99,6.93,6.99,358400.0,6.8686,6.9281,6.8686,6.9281,358400.0
2009-01-26 10:00:00,7.0,7.14,7.0,7.08,353600.0,6.938,7.0768,6.938,7.0173,353600.0
2009-01-26 10:10:00,7.08,7.11,7.03,7.05,152800.0,7.0173,7.047,6.9677,6.9876,152800.0
2009-01-26 10:20:00,7.04,7.11,7.04,7.07,162400.0,6.9777,7.047,6.9777,7.0074,162400.0
2009-01-26 10:30:00,7.07,7.09,7.0,7.0,192800.0,7.0074,7.0272,6.938,6.938,192800.0
2009-01-26 10:40:00,7.01,7.03,6.99,7.0,176400.0,6.9479,6.9677,6.9281,6.938,176400.0
2009-01-26 10:50:00,7.01,7.01,6.97,6.99,78800.0,6.9479,6.9479,6.9083,6.9281,78800.0
2009-01-26 11:00:00,6.99,7.0,6.94,6.94,195200.0,6.9281,6.938,6.8785,6.8785,195200.0
2009-01-26 11:10:00,6.95,6.98,6.92,6.93,167600.0,6.8885,6.9182,6.8587,6.8686,167600.0
2009-01-26 11:20:00,6.93,6.95,6.91,6.95,212000.0,6.8686,6.8885,6.8488,6.8885,212000.0
2009-01-26 11:30:00,6.95,6.99,6.94,6.99,60000.0,6.8885,6.9281,6.8785,6.9281,60000.0
2009-01-26 11:40:00,6.98,6.99,6.96,6.96,209600.0,6.9182,6.9281,6.8984,6.8984,209600.0
2009-01-26 11:50:00,6.96,6.98,6.95,6.97,134000.0,6.8984,6.9182,6.8885,6.9083,134000.0
2009-01-26 12:00:00,6.97,6.99,6.97,6.97,62000.0,6.9083,6.9281,6.9083,6.9083,62000.0
2009-01-26 12:10:00,6.98,6.98,6.95,6.97,120400.0,6.9182,6.9182,6.8885,6.9083,120400.0
2009-01-26 12:20:00,6.97,6.98,6.97,6.97,474800.0,6.9083,6.9182,6.9083,6.9083,474800.0
2009-01-26 12:30:00,6.97,6.98,6.9,6.92,93600.0,6.9083,6.9182,6.8389,6.8587,93600.0
2009-01-26 12:40:00,6.93,6.97,6.92,6.96,78400.0,6.8686,6.9083,6.8587,6.8984,78400.0
2009-01-26 12:50:00,6.95,6.98,6.94,6.96,111600.0,6.8885,6.9182,6.8785,6.8984,111600.0
2009-01-26 13:00:00,6.96,6.98,6.91,6.93,85600.0,6.8984,6.9182,6.8488,6.8686,85600.0
2009-01-26 13:10:00,6.93,6.97,6.92,6.96,122000.0,6.8686,6.9083,6.8587,6.8984,122000.0
2009-01-26 13:20:00,6.95,6.97,6.91,6.95,95600.0,6.8885,6.9083,6.8488,6.8885,95600.0
2009-01-26 13:30:00,6.95,6.96,6.9,6.96,289600.0,6.8885,6.8984,6.8389,6.8984,289600.0
2009-01-26 13:40:00,6.95,6.98,6.95,6.95,467200.0,6.8885,6.9182,6.8885,6.8885,467200.0
2009-01-26 13:50:00,6.94,6.95,6.9,6.93,198000.0,6.8785,6.8885,6.8389,6.8686,198000.0
2009-01-26 14:00:00,6.93,6.93,6.84,6.86,211200.0,6.8686,6.8686,6.7794,6.7992,211200.0
2009-01-26 14:10:00,6.86,6.87,6.83,6.84,212400.0,6.7992,6.8092,6.7695,6.7794,212400.0
2009-01-26 14:20:00,6.84,6.88,6.84,6.85,304800.0,6.7794,6.8191,6.7794,6.7893,304800.0
2009-01-26 14:30:00,6.85,6.88,6.85,6.86,238000.0,6.7893,6.8191,6.7893,6.7992,238000.0
2009-01-26 14:40:00,6.87,6.89,6.83,6.89,156800.0,6.8092,6.829,6.7695,6.829,156800.0
2009-01-26 14:50:00,6.89,6.92,6.87,6.91,126400.0,6.829,6.8587,6.8092,6.8488,126400.0
2009-01-26 15:00:00,6.91,6.96,6.9,6.94,233600.0,6.8488,6.8984,6.8389,6.8785,233600.0
2009-01-26 15:10:00,6.94,6.96,6.85,6.87,328000.0,6.8785,6.8984,6.7893,6.8092,328000.0
2009-01-26 15:20:00,6.87,6.93,6.87,6.9,457600.0,6.8092,6.8686,6.8092,6.8389,457600.0
2009-01-26 15:30:00,6.9,6.96,6.88,6.89,628000.0,6.8389,6.8984,6.8191,6.829,628000.0
2009-01-26 15:40:00,6.89,6.91,6.86,6.87,612400.0,6.829,6.8488,6.7992,6.8092,612400.0
2009-01-26 15:50:00,6.88,6.9,6.87,6.89,577600.0,6.8191,6.8389,6.8092,6.829,577600.0
2009-01-27 09:30:00,6.88,6.96,6.86,6.94,336800.0,6.8191,6.8984,6.7992,6.8785,336800.0
2009-01-27 09:40:00,6.94,6.95,6.87,6.87,237200.0,6.8785,6.8885,6.8092,6.8092,237200.0
2009-01-27 09:50:00,6.87,6.87,6.78,6.79,315200.0,6.8092,6.8092,6.72,6.7299,315200.0
2009-01-27 10:00:00,6.79,6.79,6.68,6.72,214800.0,6.7299,6.7299,6.6208,6.6605,214800.0
2009-01-27 10:10:00,6.72,6.81,6.72,6.81,225600.0,6.6605,6.7497,6.6605,6.7497,225600.0
2009-01-27 10:20:00,6.81,6.88,6.81,6.81,147600.0,6.7497,6.8191,6.7497,6.7497,147600.0
2009-01-27 10:30:00,6.81,6.84,6.78,6.83,132400.0,6.7497,6.7794,6.72,6.7695,132400.0
2009-01-27 10:40:00,6.82,6.82,6.77,6.79,180800.0,6.7596,6.7596,6.71,6.7299,180800.0
2009-01-27 10:50:00,6.78,6.85,6.77,6.84,47200.0,6.72,6.7893,6.71,6.7794,47200.0
2009-01-27 11:00:00,6.84,6.9,6.84,6.89,32800.0,6.7794,6.8389,6.7794,6.829,32800.0
2009-01-27 11:10:00,6.89,6.93,6.88,6.92,51200.0,6.829,6.8686,6.8191,6.8587,51200.0
2009-01-27 11:20:00,6.92,6.93,6.9,6.93,36400.0,6.8587,6.8686,6.8389,6.8686,36400.0
2009-01-27 11:30:00,6.93,6.93,6.87,6.87,74800.0,6.8686,6.8686,6.8092,6.8092,74800.0
2009-01-27 11:40:00,6.86,6.91,6.85,6.88,42800.0,6.7992,6.8488,6.7893,6.8191,42800.0
2009-01-27 11:50:00,6.88,6.88,6.83,6.84,84400.0,6.8191,6.8191,6.7695,6.7794,84400.0
2009-01-27 12:00:00,6.84,6.86,6.83,6.85,81600.0,6.7794,6.7992,6.7695,6.7893,81600.0
2009-01-27 12:10:00,6.86,6.89,6.84,6.88,157200.0,6.7992,6.829,6.7794,6.8191,157200.0
2009-01-27 12:20:00,6.88,6.95,6.88,6.93,115600.0,6.8191,6.8885,6.8191,6.8686,115600.0
2009-01-27 12:30:00,6.94,6.94,6.93,6.93,32800.0,6.8785,6.8785,6.8686,6.8686,32800.0
2009-01-27 12:40:00,6.93,6.94,6.9,6.91,147600.0,6.8686,6.8785,6.8389,6.8488,147600.0
2009-01-27 12:50:00,6.91,6.92,6.89,6.89,93600.0,6.8488,6.8587,6.829,6.829,93600.0
2009-01-27 13:00:00,6.9,6.9,6.84,6.86,58800.0,6.8389,6.8389,6.7794,6.7992,58800.0
2009-01-27 13:10:00,6.88,6.9,6.87,6.87,65600.0,6.8191,6.8389,6.8092,6.8092,65600.0
2009-01-27 13:20:00,6.86,6.93,6.86,6.87,80000.0,6.7992,6.8686,6.7992,6.8092,80000.0
2009-01-27 13:30:00,6.87,6.89,6.86,6.87,553200.0,6.8092,6.829,6.7992,6.8092,553200.0
2009-01-27 13:40:00,6.88,6.92,6.88,6.89,89600.0,6.8191,6.8587,6.8191,6.829,89600.0
2009-01-27 13:50:00,6.89,6.91,6.85,6.86,93600.0,6.829,6.8488,6.7893,6.7992,93600.0
2009-01-27 14:00:00,6.86,6.86,6.82,6.84,91200.0,6.7992,6.7992,6.7596,6.7794,91200.0
2009-01-27 14:10:00,6.84,6.84,6.81,6.82,506800.0,6.7794,6.7794,6.7497,6.7596,506800.0
2009-01-27 14:20:00,6.82,6.83,6.79,6.8,326000.0,6.7596,6.7695,6.7299,6.7398,326000.0
2009-01-27 14:30:00,6.8,6.87,6.77,6.85,291200.0,6.7398,6.8092,6.71,6.7893,291200.0
2009-01-27 14:40:00,6.85,6.87,6.84,6.85,160000.0,6.7893,6.8092,6.7794,6.7893,160000.0
2009-01-27 14:50:00,6.86,6.89,6.86,6.88,161600.0,6.7992,6.829,6.7992,6.8191,161600.0
2009-01-27 15:00:00,6.88,6.89,6.82,6.87,220400.0,6.8191,6.829,6.7596,6.8092,220400.0
2009-01-27 15:10:00,6.87,6.89,6.85,6.87,190400.0,6.8092,6.829,6.7893,6.8092,190400.0
2009-01-27 15:20:00,6.87,6.91,6.87,6.88,242800.0,6.8092,6.8488,6.8092,6.8191,242800.0
2009-01-27 15:30:00,6.87,6.88,6.84,6.86,355200.0,6.8092,6.8191,6.7794,6.7992,355200.0
2009-01-27 15:40:00,6.87,6.87,6.84,6.85,251600.0,6.8092,6.8092,6.7794,6.7893,251600.0
2009-01-27 15:50:00,6.85,6.87,6.84,6.85,373600.0,6.7893,6.8092,6.7794,6.7893,373600.0
2009-01-28 09:30:00,7.03,7.15,7.03,7.09,286800.0,6.9677,7.0867,6.9677,7.0272,286800.0
2009-01-28 09:40:00,7.11,7.12,7.07,7.09,259200.0,7.047,7.0569,7.0074,7.0272,259200.0
2009-01-28 09:50:00,7.09,7.12,7.06,7.1,618800.0,7.0272,7.0569,6.9975,7.0371,618800.0
2009-01-28 10:00:00,7.1,7.12,7.08,7.12,575200.0,7.0371,7.0569,7.0173,7.0569,575200.0
2009-01-28 10:10:00,7.12,7.13,7.08,7.13,380800.0,7.0569,7.0669,7.0173,7.0669,380800.0
2009-01-28 10:20:00,7.13,7.15,7.11,7.15,500000.0,7.0669,7.0867,7.047,7.0867,500000.0
2009-01-28 10:30:00,7.15,7.27,7.14,7.26,668000.0,7.0867,7.2056,7.0768,7.1957,668000.0
2009-01-28 10:40:00,7.25,7.26,7.18,7.19,197600.0,7.1858,7.1957,7.1164,7.1263,197600.0
2009-01-28 10:50:00,7.19,7.21,7.16,7.19,150000.0,7.1263,7.1462,7.0966,7.1263,150000.0
2009-01-28 11:00:00,7.19,7.3,7.19,7.29,236400.0,7.1263,7.2354,7.1263,7.2254,236400.0
2009-01-28 11:10:00,7.29,7.31,7.26,7.3,210800.0,7.2254,7.2453,7.1957,7.2354,210800.0
2009-01-28 11:20:00,7.3,7.36,7.29,7.33,175200.0,7.2354,7.2948,7.2254,7.2651,175200.0
2009-01-28 11:30:00,7.33,7.35,7.31,7.31,181600.0,7.2651,7.2849,7.2453,7.2453,181600.0
2009-01-28 11:40:00,7.31,7.32,7.3,7.3,187200.0,7.2453,7.2552,7.2354,7.2354,187200.0
2009-01-28 11:50:00,7.3,7.32,7.29,7.3,113600.0,7.2354,7.2552,7.2254,7.2354,113600.0
2009-01-28 12:00:00,7.31,7.31,7.26,7.28,337600.0,7.2453,7.2453,7.1957,7.2155,337600.0
2009-01-28 12:10:00,7.28,7.31,7.28,7.3,106400.0,7.2155,7.2453,7.2155,7.2354,106400.0
2009-01-28 12:20:00,7.3,7.33,7.3,7.32,105600.0,7.2354,7.2651,7.2354,7.2552,105600.0
2009-01-28 12:30:00,7.32,7.32,7.3,7.31,96000.0,7.2552,7.2552,7.2354,7.2453,96000.0
2009-01-28 12:40:00,7.31,7.32,7.29,7.3,110800.0,7.2453,7.2552,7.2254,7.2354,110800.0
2009-01-28 12:50:00,7.31,7.32,7.3,7.31,69600.0,7.2453,7.2552,7.2354,7.2453,69600.0
2009-01-28 13:00:00,7.31,7.34,7.29,7.33,127200.0,7.2453,7.275,7.2254,7.2651,127200.0
2009-01-28 13:10:00,7.33,7.35,7.33,7.34,533600.0,7.2651,7.2849,7.2651,7.275,533600.0
2009-01-28 13:20:00,7.34,7.39,7.34,7.38,222800.0,7.275,7.3246,7.275,7.3146,222800.0
2009-01-28 13:30:00,7.38,7.41,7.38,7.4,202000.0,7.3146,7.3444,7.3146,7.3345,202000.0
2009-01-28 13:40:00,7.4,7.41,7.37,7.4,122000.0,7.3345,7.3444,7.3047,7.3345,122000.0
2009-01-28 13:50:00,7.4,7.41,7.38,7.4,144800.0,7.3345,7.3444,7.3146,7.3345,144800.0
2009-01-28 14:00:00,7.4,7.41,7.38,7.4,186800.0,7.3345,7.3444,7.3146,7.3345,186800.0
2009-01-28 14:10:00,7.4,7.48,7.37,7.45,379200.0,7.3345,7.4138,7.3047,7.384,379200.0
2009-01-28 14:20:00,7.46,7.48,7.39,7.43,333600.0,7.3939,7.4138,7.3246,7.3642,333600.0
2009-01-28 14:30:00,7.43,7.43,7.35,7.39,527600.0,7.3642,7.3642,7.2849,7.3246,527600.0
2009-01-28 14:40:00,7.4,7.4,7.36,7.39,356800.0,7.3345,7.3345,7.2948,7.3246,356800.0
2009-01-28 14:50:00,7.39,7.42,7.37,7.42,380800.0,7.3246,7.3543,7.3047,7.3543,380800.0
2009-01-28 15:00:00,7.42,7.44,7.33,7.35,388000.0,7.3543,7.3741,7.2651,7.2849,388000.0
2009-01-28 15:10:00,7.35,7.36,7.3,7.32,417200.0,7.2849,7.2948,7.2354,7.2552,417200.0
2009-01-28 15:20:00,7.32,7.34,7.25,7.27,335200.0,7.2552,7.275,7.1858,7.2056,335200.0
2009-01-28 15:30:00,7.27,7.31,7.26,7.28,510800.0,7.2056,7.2453,7.1957,7.2155,510800.0
2009-01-28 15:40:00,7.28,7.31,7.28,7.31,439200.0,7.2155,7.2453,7.2155,7.2453,439200.0
2009-01-28 15:50:00,7.31,7.35,7.31,7.34,563600.0,7.2453,7.2849,7.2453,7.275,563600.0
2009-01-29 09:30:00,7.29,7.29,7.19,7.25,219600.0,7.2254,7.2254,7.1263,7.1858,219600.0
2009-01-29 09:40:00,7.25,7.26,7.21,7.25,120400.0,7.1858,7.1957,7.1462,7.1858,120400.0
2009-01-29 09:50:00,7.24,7.25,7.18,7.21,87600.0,7.1759,7.1858,7.1164,7.1462,87600.0
2009-01-29 10:00:00,7.21,7.21,7.14,7.14,148000.0,7.1462,7.1462,7.0768,7.0768,148000.0
2009-01-29 10:10:00,7.15,7.17,7.1,7.16,191600.0,7.0867,7.1065,7.0371,7.0966,191600.0
2009-01-29 10:20:00,7.16,7.16,7.11,7.15,60400.0,7.0966,7.0966,7.047,7.0867,60400.0
2009-01-29 10:30:00,7.15,7.19,7.13,7.18,97600.0,7.0867,7.1263,7.0669,7.1164,97600.0
2009-01-29 10:40:00,7.19,7.21,7.14,7.15,132400.0,7.1263,7.1462,7.0768,7.0867,132400.0
2009-01-29 10:50:00,7.15,7.2,7.14,7.16,150400.0,7.0867,7.1362,7.0768,7.0966,150400.0
2009-01-29 11:00:00,7.17,7.17,7.12,7.15,147200.0,7.1065,7.1065,7.0569,7.0867,147200.0
2009-01-29 11:10:00,7.16,7.2,7.15,7.2,139600.0,7.0966,7.1362,7.0867,7.1362,139600.0
2009-01-29 11:20:00,7.19,7.19,7.13,7.13,111600.0,7.1263,7.1263,7.0669,7.0669,111600.0
2009-01-29 11:30:00,7.13,7.14,7.12,7.12,144800.0,7.0669,7.0768,7.0569,7.0569,144800.0
2009-01-29 11:40:00,7.12,7.13,7.09,7.1,89600.0,7.0569,7.0669,7.0272,7.0371,89600.0
2009-01-29 11:50:00,7.1,7.12,7.09,7.11,85200.0,7.0371,7.0569,7.0272,7.047,85200.0
2009-01-29 12:00:00,7.11,7.11,7.06,7.07,212000.0,7.047,7.047,6.9975,7.0074,212000.0
2009-01-29 12:10:00,7.07,7.09,7.07,7.08,65600.0,7.0074,7.0272,7.0074,7.0173,65600.0
2009-01-29 12:20:00,7.08,7.1,7.06,7.06,150400.0,7.0173,7.0371,6.9975,6.9975,150400.0
2009-01-29 12:30:00,7.06,7.07,7.04,7.04,168000.0,6.9975,7.0074,6.9777,6.9777,168000.0
2009-01-29 12:40:00,7.04,7.05,7.03,7.04,122400.0,6.9777,6.9876,6.9677,6.9777,122400.0
2009-01-29 12:50:00,7.04,7.04,6.99,7.0,93600.0,6.9777,6.9777,6.9281,6.938,93600.0
2009-01-29 13:00:00,7.0,7.02,6.98,7.01,104800.0,6.938,6.9578,6.9182,6.9479,104800.0
2009-01-29 13:10:00,7.0,7.01,7.0,7.01,66400.0,6.938,6.9479,6.938,6.9479,66400.0
2009-01-29 13:20:00,7.01,7.02,6.99,6.99,107600.0,6.9479,6.9578,6.9281,6.9281,107600.0
2009-01-29 13:30:00,6.99,6.99,6.95,6.95,85200.0,6.9281,6.9281,6.8885,6.8885,85200.0
2009-01-29 13:40:00,6.95,6.98,6.94,6.94,209200.0,6.8885,6.9182,6.8785,6.8785,209200.0
2009-01-29 13:50:00,6.94,6.94,6.91,6.93,120800.0,6.8785,6.8785,6.8488,6.8686,120800.0
2009-01-29 14:00:00,6.93,6.94,6.92,6.92,196000.0,6.8686,6.8785,6.8587,6.8587,196000.0
2009-01-29 14:10:00,6.92,6.97,6.91,6.97,113600.0,6.8587,6.9083,6.8488,6.9083,113600.0
2009-01-29 14:20:00,6.97,6.99,6.94,6.98,268000.0,6.9083,6.9281,6.8785,6.9182,268000.0
2009-01-29 14:30:00,6.98,6.98,6.93,6.93,147200.0,6.9182,6.9182,6.8686,6.8686,147200.0
2009-01-29 14:40:00,6.93,6.98,6.93,6.93,142000.0,6.8686,6.9182,6.8686,6.8686,142000.0
2009-01-29 14:50:00,6.93,6.96,6.92,6.93,170000.0,6.8686,6.8984,6.8587,6.8686,170000.0
2009-01-29 15:00:00,6.93,6.98,6.93,6.95,295600.0,6.8686,6.9182,6.8686,6.8885,295600.0
2009-01-29 15:10:00,6.95,6.96,6.93,6.96,161600.0,6.8885,6.8984,6.8686,6.8984,161600.0
2009-01-29 15:20:00,6.96,6.96,6.9,6.91,284000.0,6.8984,6.8984,6.8389,6.8488,284000.0
2009-01-29 15:30:00,6.9,6.91,6.86,6.9,574400.0,6.8389,6.8488,6.7992,6.8389,574400.0
2009-01-29 15:40:00,6.9,6.93,6.88,6.88,536000.0,6.8389,6.8686,6.8191,6.8191,536000.0
2009-01-29 15:50:00,6.88,6.93,6.88,6.91,472000.0,6.8191,6.8686,6.8191,6.8488,472000.0
2009-01-30 09:30:00,6.96,7.02,6.94,7.02,46400.0,6.8984,6.9578,6.8785,6.9578,46400.0
2009-01-30 09:40:00,7.01,7.01,6.93,6.96,102000.0,6.9479,6.9479,6.8686,6.8984,102000.0
2009-01-30 09:50:00,6.96,6.97,6.84,6.84,93600.0,6.8984,6.9083,6.7794,6.7794,93600.0
2009-01-30 10:00:00,6.85,6.89,6.82,6.88,109200.0,6.7893,6.829,6.7596,6.8191,109200.0
2009-01-30 10:10:00,6.88,6.88,6.8,6.82,83200.0,6.8191,6.8191,6.7398,6.7596,83200.0
2009-01-30 10:20:00,6.82,6.86,6.79,6.8,62400.0,6.7596,6.7992,6.7299,6.7398,62400.0
2009-01-30 10:30:00,6.8,6.81,6.76,6.8,87200.0,6.7398,6.7497,6.7001,6.7398,87200.0
2009-01-30 10:40:00,6.8,6.82,6.78,6.78,36000.0,6.7398,6.7596,6.72,6.72,36000.0
2009-01-30 10:50:00,6.78,6.79,6.76,6.78,34000.0,6.72,6.7299,6.7001,6.72,34000.0
2009-01-30 11:00:00,6.79,6.84,6.79,6.82,72400.0,6.7299,6.7794,6.7299,6.7596,72400.0
2009-01-30 11:10:00,6.82,6.82,6.75,6.75,120000.0,6.7596,6.7596,6.6902,6.6902,120000.0
2009-01-30 11:20:00,6.75,6.75,6.73,6.74,72400.0,6.6902,6.6902,6.6704,6.6803,72400.0
2009-01-30 11:30:00,6.74,6.76,6.73,6.74,84000.0,6.6803,6.7001,6.6704,6.6803,84000.0
2009-01-30 11:40:00,6.74,6.75,6.72,6.75,83200.0,6.6803,6.6902,6.6605,6.6902,83200.0
2009-01-30 11:50:00,6.75,6.76,6.74,6.74,55600.0,6.6902,6.7001,6.6803,6.6803,55600.0
2009-01-30 12:00:00,6.75,6.75,6.72,6.74,69200.0,6.6902,6.6902,6.6605,6.6803,69200.0
2009-01-30 12:10:00,6.74,6.77,6.74,6.76,71600.0,6.6803,6.71,6.6803,6.7001,71600.0
2009-01-30 12:20:00,6.76,6.79,6.76,6.78,69600.0,6.7001,6.7299,6.7001,6.72,69600.0
2009-01-30 12:30:00,6.78,6.78,6.77,6.77,30800.0,6.72,6.72,6.71,6.71,30800.0
2009-01-30 12:40:00,6.77,6.8,6.77,6.79,68400.0,6.71,6.7398,6.71,6.7299,68400.0
2009-01-30 12:50:00,6.79,6.8,6.78,6.79,60000.0,6.7299,6.7398,6.72,6.7299,60000.0
2009-01-30 13:00:00,6.79,6.84,6.77,6.83,60800.0,6.7299,6.7794,6.71,6.7695,60800.0
2009-01-30 13:10:00,6.83,6.83,6.78,6.79,50400.0,6.7695,6.7695,6.72,6.7299,50400.0
2009-01-30 13:20:00,6.79,6.79,6.73,6.75,143600.0,6.7299,6.7299,6.6704,6.6902,143600.0
2009-01-30 13:30:00,6.75,6.75,6.68,6.69,168400.0,6.6902,6.6902,6.6208,6.6308,168400.0
2009-01-30 13:40:00,6.69,6.71,6.67,6.71,183200.0,6.6308,6.6506,6.6109,6.6506,183200.0
2009-01-30 13:50:00,6.7,6.75,6.68,6.74,106000.0,6.6407,6.6902,6.6208,6.6803,106000.0
2009-01-30 14:00:00,6.74,6.76,6.72,6.73,102800.0,6.6803,6.7001,6.6605,6.6704,102800.0
2009-01-30 14:10:00,6.72,6.76,6.72,6.76,125600.0,6.6605,6.7001,6.6605,6.7001,125600.0
2009-01-30 14:20:00,6.76,6.81,6.75,6.79,325600.0,6.7001,6.7497,6.6902,6.7299,325600.0
2009-01-30 14:30:00,6.79,6.81,6.76,6.77,136400.0,6.7299,6.7497,6.7001,6.71,136400.0
2009-01-30 14:40:00,6.77,6.77,6.7,6.71,241600.0,6.71,6.71,6.6407,6.6506,241600.0
2009-01-30 14:50:00,6.71,6.72,6.68,6.69,191200.0,6.6506,6.6605,6.6208,6.6308,191200.0
2009-01-30 15:00:00,6.69,6.72,6.68,6.69,248800.0,6.6308,6.6605,6.6208,6.6308,248800.0
2009-01-30 15:10:00,6.69,6.73,6.68,6.68,350800.0,6.6308,6.6704,6.6208,6.6208,350800.0
2009-01-30 15:20:00,6.68,6.71,6.65,6.66,375600.0,6.6208,6.6506,6.5911,6.601,375600.0
2009-01-30 15:30:00,6.65,6.66,6.63,6.64,304800.0,6.5911,6.601,6.5713,6.5812,304800.0
2009-01-30 15:40:00,6.64,6.68,6.64,6.67,672800.0,6.5812,6.6208,6.5812,6.6109,672800.0
2009-01-30 15:50:00,6.67,6.67,6.64,6.67,450800.0,6.6109,6.6109,6.5812,6.6109,450800.0
2009-02-02 09:30:00,6.63,6.65,6.5,6.5,510400.0,6.5713,6.5911,6.4424,6.4424,510400.0
2009-02-02 09:40:00,6.51,6.57,6.49,6.56,628000.0,6.4523,6.5118,6.4325,6.5019,628000.0
2009-02-02 09:50:00,6.57,6.58,6.52,6.55,148800.0,6.5118,6.5217,6.4623,6.492,148800.0
2009-02-02 10:00:00,6.55,6.61,6.53,6.58,222800.0,6.492,6.5515,6.4722,6.5217,222800.0
2009-02-02 10:10:00,6.59,6.63,6.59,6.61,226000.0,6.5316,6.5713,6.5316,6.5515,226000.0
2009-02-02 10:20:00,6.61,6.64,6.6,6.6,158800.0,6.5515,6.5812,6.5416,6.5416,158800.0
2009-02-02 10:30:00,6.61,6.64,6.57,6.61,94000.0,6.5515,6.5812,6.5118,6.5515,94000.0
2009-02-02 10:40:00,6.6,6.6,6.54,6.55,55600.0,6.5416,6.5416,6.4821,6.492,55600.0
2009-02-02 10:50:00,6.56,6.61,6.56,6.61,164800.0,6.5019,6.5515,6.5019,6.5515,164800.0
2009-02-02 11:00:00,6.61,6.61,6.58,6.59,234000.0,6.5515,6.5515,6.5217,6.5316,234000.0
2009-02-02 11:10:00,6.59,6.61,6.59,6.61,230000.0,6.5316,6.5515,6.5316,6.5515,230000.0
2009-02-02 11:20:00,6.6,6.62,6.57,6.62,94400.0,6.5416,6.5614,6.5118,6.5614,94400.0
2009-02-02 11:30:00,6.62,6.64,6.61,6.62,178400.0,6.5614,6.5812,6.5515,6.5614,178400.0
2009-02-02 11:40:00,6.61,6.68,6.6,6.68,303200.0,6.5515,6.6208,6.5416,6.6208,303200.0
2009-02-02 11:50:00,6.68,6.69,6.64,6.65,86000.0,6.6208,6.6308,6.5812,6.5911,86000.0
2009-02-02 12:00:00,6.65,6.68,6.6,6.63,188400.0,6.5911,6.6208,6.5416,6.5713,188400.0
2009-02-02 12:10:00,6.63,6.63,6.6,6.63,61200.0,6.5713,6.5713,6.5416,6.5713,61200.0
2009-02-02 12:20:00,6.62,6.63,6.6,6.63,139600.0,6.5614,6.5713,6.5416,6.5713,139600.0
2009-02-02 12:30:00,6.63,6.67,6.63,6.67,107200.0,6.5713,6.6109,6.5713,6.6109,107200.0
2009-02-02 12:40:00,6.67,6.68,6.65,6.66,115200.0,6.6109,6.6208,6.5911,6.601,115200.0
2009-02-02 12:50:00,6.66,6.66,6.64,6.65,102800.0,6.601,6.601,6.5812,6.5911,102800.0
2009-02-02 13:00:00,6.65,6.66,6.6,6.61,303200.0,6.5911,6.601,6.5416,6.5515,303200.0
2009-02-02 13:10:00,6.61,6.61,6.58,6.6,84400.0,6.5515,6.5515,6.5217,6.5416,84400.0
2009-02-02 13:20:00,6.59,6.59,6.56,6.56,71200.0,6.5316,6.5316,6.5019,6.5019,71200.0
2009-02-02 13:30:00,6.57,6.6,6.56,6.6,75200.0,6.5118,6.5416,6.5019,6.5416,75200.0
2009-02-02 13:40:00,6.6,6.6,6.58,6.59,116000.0,6.5416,6.5416,6.5217,6.5316,116000.0
2009-02-02 13:50:00,6.59,6.59,6.55,6.56,136400.0,6.5316,6.5316,6.492,6.5019,136400.0
2009-02-02 14:00:00,6.56,6.58,6.54,6.56,82000.0,6.5019,6.5217,6.4821,6.5019,82000.0
2009-02-02 14:10:00,6.56,6.58,6.55,6.57,108800.0,6.5019,6.5217,6.492,6.5118,108800.0
2009-02-02 14:20:00,6.58,6.58,6.52,6.54,188800.0,6.5217,6.5217,6.4623,6.4821,188800.0
2009-02-02 14:30:00,6.54,6.55,6.52,6.53,126400.0,6.4821,6.492,6.4623,6.4722,126400.0
2009-02-02 14:40:00,6.53,6.57,6.53,6.56,140800.0,6.4722,6.5118,6.4722,6.5019,140800.0
2009-02-02 14:50:00,6.56,6.58,6.55,6.57,145200.0,6.5019,6.5217,6.492,6.5118,145200.0
2009-02-02 15:00:00,6.56,6.63,6.56,6.62,304400.0,6.5019,6.5713,6.5019,6.5614,304400.0
2009-02-02 15:10:00,6.63,6.65,6.61,6.64,253600.0,6.5713,6.5911,6.5515,6.5812,253600.0
2009-02-02 15:20:00,6.64,6.65,6.62,6.65,380000.0,6.5812,6.5911,6.5614,6.5911,380000.0
2009-02-02 15:30:00,6.65,6.7,6.65,6.7,345200.0,6.5911,6.6407,6.5911,6.6407,345200.0
2009-02-02 15:40:00,6.7,6.72,6.66,6.67,862400.0,6.6407,6.6605,6.601,6.6109,862400.0
2009-02-02 15:50:00,6.67,6.7,6.66,6.67,851600.0,6.6109,6.6407,6.601,6.6109,851600.0
2009-02-03 09:30:00,6.8,6.91,6.8,6.9,972800.0,6.7398,6.8488,6.7398,6.8389,972800.0
2009-02-03 09:40:00,6.89,6.92,6.88,6.91,551200.0,6.829,6.8587,6.8191,6.8488,551200.0
2009-02-03 09:50:00,6.91,6.97,6.89,6.97,300800.0,6.8488,6.9083,6.829,6.9083,300800.0
2009-02-03 10:00:00,6.97,7.09,6.97,7.06,750400.0,6.9083,7.0272,6.9083,6.9975,750400.0
2009-02-03 10:10:00,7.06,7.07,6.99,7.01,358400.0,6.9975,7.0074,6.9281,6.9479,358400.0
2009-02-03 10:20:00,7.01,7.08,6.98,7.07,371600.0,6.9479,7.0173,6.9182,7.0074,371600.0
2009-02-03 10:30:00,7.07,7.2,7.06,7.18,478400.0,7.0074,7.1362,6.9975,7.1164,478400.0
2009-02-03 10:40:00,7.18,7.27,7.18,7.24,672400.0,7.1164,7.2056,7.1164,7.1759,672400.0
2009-02-03 10:50:00,7.24,7.27,7.19,7.21,754400.0,7.1759,7.2056,7.1263,7.1462,754400.0
2009-02-03 11:00:00,7.21,7.27,7.17,7.25,478000.0,7.1462,7.2056,7.1065,7.1858,478000.0
2009-02-03 11:10:00,7.25,7.31,7.25,7.29,305600.0,7.1858,7.2453,7.1858,7.2254,305600.0
2009-02-03 11:20:00,7.28,7.34,7.28,7.32,478800.0,7.2155,7.275,7.2155,7.2552,478800.0
2009-02-03 11:30:00,7.33,7.36,7.29,7.3,451600.0,7.2651,7.2948,7.2254,7.2354,451600.0
2009-02-03 11:40:00,7.29,7.34,7.27,7.34,393200.0,7.2254,7.275,7.2056,7.275,393200.0
2009-02-03 11:50:00,7.34,7.34,7.28,7.29,142400.0,7.275,7.275,7.2155,7.2254,142400.0
2009-02-03 12:00:00,7.29,7.32,7.29,7.3,162800.0,7.2254,7.2552,7.2254,7.2354,162800.0
2009-02-03 12:10:00,7.3,7.32,7.27,7.29,181600.0,7.2354,7.2552,7.2056,7.2254,181600.0
2009-02-03 12:20:00,7.28,7.31,7.26,7.3,205200.0,7.2155,7.2453,7.1957,7.2354,205200.0
2009-02-03 12:30:00,7.3,7.33,7.29,7.32,189200.0,7.2354,7.2651,7.2254,7.2552,189200.0
2009-02-03 12:40:00,7.33,7.36,7.31,7.36,225200.0,7.2651,7.2948,7.2453,7.2948,225200.0
2009-02-03 12:50:00,7.36,7.4,7.33,7.33,270800.0,7.2948,7.3345,7.2651,7.2651,270800.0
2009-02-03 13:00:00,7.33,7.33,7.28,7.28,238000.0,7.2651,7.2651,7.2155,7.2155,238000.0
2009-02-03 13:10:00,7.28,7.29,7.26,7.28,328400.0,7.2155,7.2254,7.1957,7.2155,328400.0
2009-02-03 13:20:00,7.28,7.28,7.23,7.24,220000.0,7.2155,7.2155,7.166,7.1759,220000.0
2009-02-03 13:30:00,7.24,7.26,7.22,7.25,306800.0,7.1759,7.1957,7.1561,7.1858,306800.0
2009-02-03 13:40:00,7.25,7.26,7.2,7.2,279600.0,7.1858,7.1957,7.1362,7.1362,279600.0
2009-02-03 13:50:00,7.2,7.24,7.19,7.22,287200.0,7.1362,7.1759,7.1263,7.1561,287200.0
2009-02-03 14:00:00,7.23,7.31,7.22,7.3,711200.0,7.166,7.2453,7.1561,7.2354,711200.0
2009-02-03 14:10:00,7.3,7.32,7.26,7.29,438000.0,7.2354,7.2552,7.1957,7.2254,438000.0
2009-02-03 14:20:00,7.29,7.33,7.29,7.3,362000.0,7.2254,7.2651,7.2254,7.2354,362000.0
2009-02-03 14:30:00,7.3,7.37,7.3,7.37,294800.0,7.2354,7.3047,7.2354,7.3047,294800.0
2009-02-03 14:40:00,7.37,7.39,7.35,7.35,297600.0,7.3047,7.3246,7.2849,7.2849,297600.0
2009-02-03 14:50:00,7.35,7.38,7.35,7.35,250000.0,7.2849,7.3146,7.2849,7.2849,250000.0
2009-02-03 15:00:00,7.35,7.45,7.34,7.44,510000.0,7.2849,7.384,7.275,7.3741,510000.0
2009-02-03 15:10:00,7.44,7.5,7.43,7.47,608000.0,7.3741,7.4336,7.3642,7.4038,608000.0
2009-02-03 15:20:00,7.47,7.52,7.44,7.5,450000.0,7.4038,7.4534,7.3741,7.4336,450000.0
2009-02-03 15:30:00,7.5,7.53,7.5,7.53,1148800.0,7.4336,7.4633,7.4336,7.4633,1148800.0
2009-02-03 15:40:00,7.53,7.55,7.5,7.53,1266000.0,7.4633,7.4831,7.4336,7.4633,1266000.0
2009-02-03 15:50:00,7.52,7.55,7.49,7.5,1552000.0,7.4534,7.4831,7.4237,7.4336,1552000.0
2009-02-04 09:30:00,7.51,7.53,7.4,7.45,263200.0,7.4435,7.4633,7.3345,7.384,263200.0
2009-02-04 09:40:00,7.44,7.56,7.44,7.51,288000.0,7.3741,7.4931,7.3741,7.4435,288000.0
2009-02-04 09:50:00,7.52,7.57,7.48,7.51,288000.0,7.4534,7.503,7.4138,7.4435,288000.0
2009-02-04 10:00:00,7.51,7.55,7.5,7.5,426400.0,7.4435,7.4831,7.4336,7.4336,426400.0
2009-02-04 10:10:00,7.5,7.58,7.49,7.55,268400.0,7.4336,7.5129,7.4237,7.4831,268400.0
2009-02-04 10:20:00,7.55,7.55,7.49,7.53,176000.0,7.4831,7.4831,7.4237,7.4633,176000.0
2009-02-04 10:30:00,7.52,7.54,7.49,7.49,209200.0,7.4534,7.4732,7.4237,7.4237,209200.0
2009-02-04 10:40:00,7.49,7.51,7.46,7.48,184800.0,7.4237,7.4435,7.3939,7.4138,184800.0
2009-02-04 10:50:00,7.48,7.51,7.47,7.51,94800.0,7.4138,7.4435,7.4038,7.4435,94800.0
2009-02-04 11:00:00,7.51,7.53,7.5,7.51,150000.0,7.4435,7.4633,7.4336,7.4435,150000.0
2009-02-04 11:10:00,7.52,7.52,7.49,7.51,141600.0,7.4534,7.4534,7.4237,7.4435,141600.0
2009-02-04 11:20:00,7.51,7.56,7.49,7.49,157200.0,7.4435,7.4931,7.4237,7.4237,157200.0
2009-02-04 11:30:00,7.49,7.52,7.48,7.48,100800.0,7.4237,7.4534,7.4138,7.4138,100800.0
2009-02-04 11:40:00,7.48,7.48,7.45,7.45,140800.0,7.4138,7.4138,7.384,7.384,140800.0
2009-02-04 11:50:00,7.45,7.47,7.43,7.45,123600.0,7.384,7.4038,7.3642,7.384,123600.0
2009-02-04 12:00:00,7.45,7.5,7.45,7.45,157200.0,7.384,7.4336,7.384,7.384,157200.0
2009-02-04 12:10:00,7.45,7.45,7.43,7.43,170800.0,7.384,7.384,7.3642,7.3642,170800.0
2009-02-04 12:20:00,7.43,7.46,7.43,7.44,104400.0,7.3642,7.3939,7.3642,7.3741,104400.0
2009-02-04 12:30:00,7.44,7.44,7.4,7.4,84000.0,7.3741,7.3741,7.3345,7.3345,84000.0
2009-02-04 12:40:00,7.4,7.42,7.38,7.41,192000.0,7.3345,7.3543,7.3146,7.3444,192000.0
2009-02-04 12:50:00,7.41,7.42,7.34,7.35,166000.0,7.3444,7.3543,7.275,7.2849,166000.0
2009-02-04 13:00:00,7.35,7.37,7.32,7.37,169200.0,7.2849,7.3047,7.2552,7.3047,169200.0
2009-02-04 13:10:00,7.37,7.39,7.35,7.35,120000.0,7.3047,7.3246,7.2849,7.2849,120000.0
2009-02-04 13:20:00,7.36,7.37,7.33,7.37,115600.0,7.2948,7.3047,7.2651,7.3047,115600.0
2009-02-04 13:30:00,7.38,7.38,7.29,7.29,130800.0,7.3146,7.3146,7.2254,7.2254,130800.0
2009-02-04 13:40:00,7.29,7.32,7.26,7.27,166000.0,7.2254,7.2552,7.1957,7.2056,166000.0
2009-02-04 13:50:00,7.27,7.3,7.24,7.27,159200.0,7.2056,7.2354,7.1759,7.2056,159200.0
2009-02-04 14:00:00,7.27,7.28,7.24,7.24,170400.0,7.2056,7.2155,7.1759,7.1759,170400.0
2009-02-04 14:10:00,7.24,7.27,7.24,7.27,230800.0,7.1759,7.2056,7.1759,7.2056,230800.0
2009-02-04 14:20:00,7.27,7.28,7.23,7.27,212000.0,7.2056,7.2155,7.166,7.2056,212000.0
2009-02-04 14:30:00,7.27,7.31,7.24,7.31,222000.0,7.2056,7.2453,7.1759,7.2453,222000.0
2009-02-04 14:40:00,7.31,7.32,7.28,7.3,160000.0,7.2453,7.2552,7.2155,7.2354,160000.0
2009-02-04 14:50:00,7.31,7.36,7.27,7.36,291200.0,7.2453,7.2948,7.2056,7.2948,291200.0
2009-02-04 15:00:00,7.36,7.36,7.32,7.34,352400.0,7.2948,7.2948,7.2552,7.275,352400.0
2009-02-04 15:10:00,7.35,7.37,7.31,7.35,404000.0,7.2849,7.3047,7.2453,7.2849,404000.0
2009-02-04 15:20:00,7.34,7.4,7.31,7.37,571600.0,7.275,7.3345,7.2453,7.3047,571600.0
2009-02-04 15:30:00,7.37,7.39,7.34,7.35,357200.0,7.3047,7.3246,7.275,7.2849,357200.0
2009-02-04 15:40:00,7.36,7.44,7.35,7.36,547600.0,7.2948,7.3741,7.2849,7.2948,547600.0
2009-02-04 15:50:00,7.35,7.38,7.33,7.34,527200.0,7.2849,7.3146,7.2651,7.275,527200.0
2009-02-05 09:30:00,7.2,7.33,7.13,7.24,381600.0,7.1362,7.2651,7.0669,7.1759,381600.0
2009-02-05 09:40:00,7.24,7.41,7.19,7.39,948800.0,7.1759,7.3444,7.1263,7.3246,948800.0
2009-02-05 09:50:00,7.41,7.41,7.31,7.32,248400.0,7.3444,7.3444,7.2453,7.2552,248400.0
2009-02-05 10:00:00,7.31,7.45,7.31,7.39,184800.0,7.2453,7.384,7.2453,7.3246,184800.0
2009-02-05 10:10:00,7.38,7.47,7.34,7.44,125600.0,7.3146,7.4038,7.275,7.3741,125600.0
2009-02-05 10:20:00,7.43,7.45,7.41,7.44,92000.0,7.3642,7.384,7.3444,7.3741,92000.0
2009-02-05 10:30:00,7.44,7.63,7.43,7.61,398800.0,7.3741,7.5624,7.3642,7.5426,398800.0
2009-02-05 10:40:00,7.62,7.64,7.6,7.61,266800.0,7.5525,7.5723,7.5327,7.5426,266800.0
2009-02-05 10:50:00,7.61,7.67,7.57,7.61,228800.0,7.5426,7.6021,7.503,7.5426,228800.0
2009-02-05 11:00:00,7.61,7.67,7.59,7.66,178400.0,7.5426,7.6021,7.5228,7.5922,178400.0
2009-02-05 11:10:00,7.66,7.68,7.63,7.65,134000.0,7.5922,7.612,7.5624,7.5823,134000.0
2009-02-05 11:20:00,7.66,7.68,7.63,7.66,128400.0,7.5922,7.612,7.5624,7.5922,128400.0
2009-02-05 11:30:00,7.65,7.68,7.64,7.65,134800.0,7.5823,7.612,7.5723,7.5823,134800.0
2009-02-05 11:40:00,7.64,7.65,7.63,7.64,100400.0,7.5723,7.5823,7.5624,7.5723,100400.0
2009-02-05 11:50:00,7.64,7.67,7.62,7.66,108800.0,7.5723,7.6021,7.5525,7.5922,108800.0
2009-02-05 12:00:00,7.66,7.73,7.66,7.7,184800.0,7.5922,7.6615,7.5922,7.6318,184800.0
2009-02-05 12:10:00,7.7,7.75,7.7,7.74,246000.0,7.6318,7.6814,7.6318,7.6715,246000.0
2009-02-05 12:20:00,7.74,7.75,7.71,7.72,266400.0,7.6715,7.6814,7.6417,7.6516,266400.0
2009-02-05 12:30:00,7.71,7.75,7.62,7.65,284000.0,7.6417,7.6814,7.5525,7.5823,284000.0
2009-02-05 12:40:00,7.64,7.69,7.63,7.65,636800.0,7.5723,7.6219,7.5624,7.5823,636800.0
2009-02-05 12:50:00,7.65,7.67,7.61,7.67,213600.0,7.5823,7.6021,7.5426,7.6021,213600.0
2009-02-05 13:00:00,7.67,7.67,7.62,7.66,270000.0,7.6021,7.6021,7.5525,7.5922,270000.0
2009-02-05 13:10:00,7.66,7.66,7.59,7.6,165200.0,7.5922,7.5922,7.5228,7.5327,165200.0
2009-02-05 13:20:00,7.61,7.61,7.58,7.59,102000.0,7.5426,7.5426,7.5129,7.5228,102000.0
2009-02-05 13:30:00,7.59,7.61,7.58,7.58,270800.0,7.5228,7.5426,7.5129,7.5129,270800.0
2009-02-05 13:40:00,7.57,7.62,7.56,7.61,284400.0,7.503,7.5525,7.4931,7.5426,284400.0
2009-02-05 13:50:00,7.61,7.63,7.6,7.6,123200.0,7.5426,7.5624,7.5327,7.5327,123200.0
2009-02-05 14:00:00,7.6,7.67,7.6,7.67,208000.0,7.5327,7.6021,7.5327,7.6021,208000.0
2009-02-05 14:10:00,7.67,7.68,7.63,7.65,186800.0,7.6021,7.612,7.5624,7.5823,186800.0
2009-02-05 14:20:00,7.64,7.73,7.64,7.73,141600.0,7.5723,7.6615,7.5723,7.6615,141600.0
2009-02-05 14:30:00,7.72,7.76,7.7,7.76,294000.0,7.6516,7.6913,7.6318,7.6913,294000.0
2009-02-05 14:40:00,7.76,7.79,7.74,7.74,194400.0,7.6913,7.721,7.6715,7.6715,194400.0
2009-02-05 14:50:00,7.74,7.75,7.68,7.7,233200.0,7.6715,7.6814,7.612,7.6318,233200.0
2009-02-05 15:00:00,7.7,7.74,7.63,7.66,264800.0,7.6318,7.6715,7.5624,7.5922,264800.0
2009-02-05 15:10:00,7.66,7.68,7.65,7.65,254800.0,7.5922,7.612,7.5823,7.5823,254800.0
2009-02-05 15:20:00,7.65,7.73,7.65,7.72,295600.0,7.5823,7.6615,7.5823,7.6516,295600.0
2009-02-05 15:30:00,7.71,7.73,7.65,7.66,361200.0,7.6417,7.6615,7.5823,7.5922,361200.0
2009-02-05 15:40:00,7.66,7.73,7.66,7.7,459200.0,7.5922,7.6615,7.5922,7.6318,459200.0
2009-02-05 15:50:00,7.7,7.73,7.67,7.68,590800.0,7.6318,7.6615,7.6021,7.612,590800.0
2009-02-06 09:30:00,7.48,7.5,6.93,6.94,2235200.0,7.4138,7.4336,6.8686,6.8785,2235200.0
2009-02-06 09:40:00,6.95,7.28,6.92,7.26,2853600.0,6.8885,7.2155,6.8587,7.1957,2853600.0
2009-02-06 09:50:00,7.27,7.28,7.12,7.22,1741600.0,7.2056,7.2155,7.0569,7.1561,1741600.0
2009-02-06 10:00:00,7.22,7.24,7.19,7.21,1224800.0,7.1561,7.1759,7.1263,7.1462,1224800.0
2009-02-06 10:10:00,7.21,7.22,7.15,7.15,1452400.0,7.1462,7.1561,7.0867,7.0867,1452400.0
2009-02-06 10:20:00,7.15,7.15,7.07,7.12,1053200.0,7.0867,7.0867,7.0074,7.0569,1053200.0
2009-02-06 10:30:00,7.12,7.12,7.06,7.08,742400.0,7.0569,7.0569,6.9975,7.0173,742400.0
2009-02-06 10:40:00,7.07,7.11,7.02,7.08,656800.0,7.0074,7.047,6.9578,7.0173,656800.0
2009-02-06 10:50:00,7.08,7.16,7.07,7.11,268400.0,7.0173,7.0966,7.0074,7.047,268400.0
2009-02-06 11:00:00,7.11,7.15,7.09,7.13,299600.0,7.047,7.0867,7.0272,7.0669,299600.0
2009-02-06 11:10:00,7.13,7.17,7.12,7.15,443600.0,7.0669,7.1065,7.0569,7.0867,443600.0
2009-02-06 11:20:00,7.15,7.15,7.05,7.06,334400.0,7.0867,7.0867,6.9876,6.9975,334400.0
2009-02-06 11:30:00,7.06,7.08,7.03,7.03,546800.0,6.9975,7.0173,6.9677,6.9677,546800.0
2009-02-06 11:40:00,7.03,7.07,7.01,7.02,461600.0,6.9677,7.0074,6.9479,6.9578,461600.0
2009-02-06 11:50:00,7.02,7.06,7.01,7.03,611600.0,6.9578,6.9975,6.9479,6.9677,611600.0
2009-02-06 12:00:00,7.03,7.05,7.02,7.05,722400.0,6.9677,6.9876,6.9578,6.9876,722400.0
2009-02-06 12:10:00,7.05,7.09,7.04,7.07,582400.0,6.9876,7.0272,6.9777,7.0074,582400.0
2009-02-06 12:20:00,7.06,7.09,7.06,7.07,292000.0,6.9975,7.0272,6.9975,7.0074,292000.0
2009-02-06 12:30:00,7.07,7.13,7.07,7.13,436000.0,7.0074,7.0669,7.0074,7.0669,436000.0
2009-02-06 12:40:00,7.12,7.13,7.12,7.12,318800.0,7.0569,7.0669,7.0569,7.0569,318800.0
2009-02-06 12:50:00,7.12,7.13,7.12,7.13,423600.0,7.0569,7.0669,7.0569,7.0669,423600.0
2009-02-06 13:00:00,7.13,7.2,7.13,7.2,738000.0,7.0669,7.1362,7.0669,7.1362,738000.0
2009-02-06 13:10:00,7.2,7.21,7.17,7.21,349200.0,7.1362,7.1462,7.1065,7.1462,349200.0
2009-02-06 13:20:00,7.21,7.24,7.19,7.23,600400.0,7.1462,7.1759,7.1263,7.166,600400.0
2009-02-06 13:30:00,7.23,7.24,7.21,7.23,715600.0,7.166,7.1759,7.1462,7.166,715600.0
2009-02-06 13:40:00,7.23,7.37,7.22,7.33,1142000.0,7.166,7.3047,7.1561,7.2651,1142000.0
2009-02-06 13:50:00,7.33,7.35,7.28,7.33,319200.0,7.2651,7.2849,7.2155,7.2651,319200.0
2009-02-06 14:00:00,7.33,7.35,7.3,7.31,518000.0,7.2651,7.2849,7.2354,7.2453,518000.0
2009-02-06 14:10:00,7.31,7.36,7.31,7.32,238800.0,7.2453,7.2948,7.2453,7.2552,238800.0
2009-02-06 14:20:00,7.32,7.33,7.28,7.32,286800.0,7.2552,7.2651,7.2155,7.2552,286800.0
2009-02-06 14:30:00,7.32,7.36,7.3,7.31,258800.0,7.2552,7.2948,7.2354,7.2453,258800.0
2009-02-06 14:40:00,7.31,7.33,7.3,7.3,305200.0,7.2453,7.2651,7.2354,7.2354,305200.0
2009-02-06 14:50:00,7.3,7.32,7.28,7.3,432000.0,7.2354,7.2552,7.2155,7.2354,432000.0
2009-02-06 15:00:00,7.3,7.3,7.25,7.25,413600.0,7.2354,7.2354,7.1858,7.1858,413600.0
2009-02-06 15:10:00,7.25,7.25,7.2,7.23,766000.0,7.1858,7.1858,7.1362,7.166,766000.0
2009-02-06 15:20:00,7.23,7.25,7.21,7.23,692000.0,7.166,7.1858,7.1462,7.166,692000.0
2009-02-06 15:30:00,7.23,7.27,7.22,7.25,701600.0,7.166,7.2056,7.1561,7.1858,701600.0
2009-02-06 15:40:00,7.25,7.31,7.25,7.27,994400.0,7.1858,7.2453,7.1858,7.2056,994400.0
2009-02-06 15:50:00,7.27,7.27,7.22,7.25,1364400.0,7.2056,7.2056,7.1561,7.1858,1364400.0
2009-02-09 09:30:00,7.2,7.49,7.2,7.33,672000.0,7.1362,7.4237,7.1362,7.2651,672000.0
2009-02-09 09:40:00,7.33,7.38,7.31,7.36,666400.0,7.2651,7.3146,7.2453,7.2948,666400.0
2009-02-09 09:50:00,7.36,7.36,7.34,7.35,332000.0,7.2948,7.2948,7.275,7.2849,332000.0
2009-02-09 10:00:00,7.35,7.35,7.28,7.3,132800.0,7.2849,7.2849,7.2155,7.2354,132800.0
2009-02-09 10:10:00,7.3,7.33,7.29,7.29,131200.0,7.2354,7.2651,7.2254,7.2254,131200.0
2009-02-09 10:20:00,7.29,7.36,7.29,7.32,94800.0,7.2254,7.2948,7.2254,7.2552,94800.0
2009-02-09 10:30:00,7.32,7.33,7.26,7.3,238400.0,7.2552,7.2651,7.1957,7.2354,238400.0
2009-02-09 10:40:00,7.29,7.35,7.28,7.35,204800.0,7.2254,7.2849,7.2155,7.2849,204800.0
2009-02-09 10:50:00,7.35,7.4,7.34,7.4,140800.0,7.2849,7.3345,7.275,7.3345,140800.0
2009-02-09 11:00:00,7.4,7.4,7.33,7.37,209200.0,7.3345,7.3345,7.2651,7.3047,209200.0
2009-02-09 11:10:00,7.37,7.38,7.36,7.37,200000.0,7.3047,7.3146,7.2948,7.3047,200000.0
2009-02-09 11:20:00,7.38,7.39,7.37,7.38,156800.0,7.3146,7.3246,7.3047,7.3146,156800.0
2009-02-09 11:30:00,7.39,7.39,7.34,7.35,118000.0,7.3246,7.3246,7.275,7.2849,118000.0
2009-02-09 11:40:00,7.35,7.36,7.32,7.36,94000.0,7.2849,7.2948,7.2552,7.2948,94000.0
2009-02-09 11:50:00,7.35,7.36,7.34,7.35,64000.0,7.2849,7.2948,7.275,7.2849,64000.0
2009-02-09 12:00:00,7.36,7.37,7.31,7.35,78000.0,7.2948,7.3047,7.2453,7.2849,78000.0
2009-02-09 12:10:00,7.34,7.37,7.34,7.37,93600.0,7.275,7.3047,7.275,7.3047,93600.0
2009-02-09 12:20:00,7.37,7.37,7.34,7.35,80400.0,7.3047,7.3047,7.275,7.2849,80400.0
2009-02-09 12:30:00,7.35,7.35,7.32,7.33,123600.0,7.2849,7.2849,7.2552,7.2651,123600.0
2009-02-09 12:40:00,7.32,7.33,7.3,7.33,37600.0,7.2552,7.2651,7.2354,7.2651,37600.0
2009-02-09 12:50:00,7.33,7.34,7.33,7.33,98000.0,7.2651,7.275,7.2651,7.2651,98000.0
2009-02-09 13:00:00,7.32,7.33,7.32,7.32,63600.0,7.2552,7.2651,7.2552,7.2552,63600.0
2009-02-09 13:10:00,7.32,7.33,7.3,7.3,97600.0,7.2552,7.2651,7.2354,7.2354,97600.0
2009-02-09 13:20:00,7.3,7.3,7.29,7.29,63600.0,7.2354,7.2354,7.2254,7.2254,63600.0
2009-02-09 13:30:00,7.3,7.3,7.24,7.27,111200.0,7.2354,7.2354,7.1759,7.2056,111200.0
2009-02-09 13:40:00,7.27,7.31,7.27,7.29,135600.0,7.2056,7.2453,7.2056,7.2254,135600.0
2009-02-09 13:50:00,7.29,7.3,7.28,7.3,64400.0,7.2254,7.2354,7.2155,7.2354,64400.0
2009-02-09 14:00:00,7.3,7.32,7.29,7.32,83200.0,7.2354,7.2552,7.2254,7.2552,83200.0
2009-02-09 14:10:00,7.32,7.32,7.26,7.26,132800.0,7.2552,7.2552,7.1957,7.1957,132800.0
2009-02-09 14:20:00,7.27,7.28,7.23,7.25,253200.0,7.2056,7.2155,7.166,7.1858,253200.0
2009-02-09 14:30:00,7.25,7.27,7.24,7.27,176800.0,7.1858,7.2056,7.1759,7.2056,176800.0
2009-02-09 14:40:00,7.26,7.27,7.23,7.23,212400.0,7.1957,7.2056,7.166,7.166,212400.0
2009-02-09 14:50:00,7.23,7.25,7.23,7.23,302000.0,7.166,7.1858,7.166,7.166,302000.0
2009-02-09 15:00:00,7.23,7.23,7.2,7.2,331600.0,7.166,7.166,7.1362,7.1362,331600.0
2009-02-09 15:10:00,7.2,7.27,7.2,7.26,286000.0,7.1362,7.2056,7.1362,7.1957,286000.0
2009-02-09 15:20:00,7.26,7.3,7.26,7.3,431200.0,7.1957,7.2354,7.1957,7.2354,431200.0
2009-02-09 15:30:00,7.3,7.3,7.25,7.25,477600.0,7.2354,7.2354,7.1858,7.1858,477600.0
2009-02-09 15:40:00,7.25,7.26,7.21,7.24,557200.0,7.1858,7.1957,7.1462,7.1759,557200.0
2009-02-09 15:50:00,7.23,7.24,7.19,7.2,1274800.0,7.166,7.1759,7.1263,7.1362,1274800.0
2009-02-10 09:30:00,7.23,7.27,7.05,7.06,350000.0,7.166,7.2056,6.9876,6.9975,350000.0
2009-02-10 09:40:00,7.06,7.18,7.03,7.14,365200.0,6.9975,7.1164,6.9677,7.0768,365200.0
2009-02-10 09:50:00,7.15,7.2,7.11,7.14,283600.0,7.0867,7.1362,7.047,7.0768,283600.0
2009-02-10 10:00:00,7.15,7.17,7.13,7.15,339600.0,7.0867,7.1065,7.0669,7.0867,339600.0
2009-02-10 10:10:00,7.15,7.15,7.09,7.1,318000.0,7.0867,7.0867,7.0272,7.0371,318000.0
2009-02-10 10:20:00,7.09,7.1,7.03,7.06,766000.0,7.0272,7.0371,6.9677,6.9975,766000.0
2009-02-10 10:30:00,7.06,7.08,6.98,7.0,527200.0,6.9975,7.0173,6.9182,6.938,527200.0
2009-02-10 10:40:00,7.0,7.03,6.99,7.01,551600.0,6.938,6.9677,6.9281,6.9479,551600.0
2009-02-10 10:50:00,7.02,7.02,6.94,6.95,446400.0,6.9578,6.9578,6.8785,6.8885,446400.0
2009-02-10 11:00:00,6.96,7.0,6.9,6.92,598800.0,6.8984,6.938,6.8389,6.8587,598800.0
2009-02-10 11:10:00,6.92,6.92,6.82,6.85,408000.0,6.8587,6.8587,6.7596,6.7893,408000.0
2009-02-10 11:20:00,6.85,6.99,6.85,6.98,1296000.0,6.7893,6.9281,6.7893,6.9182,1296000.0
2009-02-10 11:30:00,6.98,6.99,6.8,6.8,484800.0,6.9182,6.9281,6.7398,6.7398,484800.0
2009-02-10 11:40:00,6.79,6.9,6.79,6.89,260800.0,6.7299,6.8389,6.7299,6.829,260800.0
2009-02-10 11:50:00,6.88,6.9,6.86,6.88,217600.0,6.8191,6.8389,6.7992,6.8191,217600.0
2009-02-10 12:00:00,6.9,6.97,6.88,6.93,462400.0,6.8389,6.9083,6.8191,6.8686,462400.0
2009-02-10 12:10:00,6.93,6.98,6.93,6.95,204000.0,6.8686,6.9182,6.8686,6.8885,204000.0
2009-02-10 12:20:00,6.95,6.95,6.91,6.93,579200.0,6.8885,6.8885,6.8488,6.8686,579200.0
2009-02-10 12:30:00,6.93,6.95,6.91,6.93,213600.0,6.8686,6.8885,6.8488,6.8686,213600.0
2009-02-10 12:40:00,6.93,6.96,6.93,6.96,168800.0,6.8686,6.8984,6.8686,6.8984,168800.0
2009-02-10 12:50:00,6.96,6.96,6.91,6.92,237200.0,6.8984,6.8984,6.8488,6.8587,237200.0
2009-02-10 13:00:00,6.92,6.93,6.88,6.89,152000.0,6.8587,6.8686,6.8191,6.829,152000.0
2009-02-10 13:10:00,6.9,6.91,6.86,6.87,179600.0,6.8389,6.8488,6.7992,6.8092,179600.0
2009-02-10 13:20:00,6.87,6.87,6.83,6.84,378000.0,6.8092,6.8092,6.7695,6.7794,378000.0
2009-02-10 13:30:00,6.84,6.84,6.8,6.81,417200.0,6.7794,6.7794,6.7398,6.7497,417200.0
2009-02-10 13:40:00,6.81,6.82,6.78,6.8,414400.0,6.7497,6.7596,6.72,6.7398,414400.0
2009-02-10 13:50:00,6.8,6.8,6.77,6.8,412800.0,6.7398,6.7398,6.71,6.7398,412800.0
2009-02-10 14:00:00,6.8,6.85,6.79,6.81,535600.0,6.7398,6.7893,6.7299,6.7497,535600.0
2009-02-10 14:10:00,6.82,6.82,6.78,6.79,188000.0,6.7596,6.7596,6.72,6.7299,188000.0
2009-02-10 14:20:00,6.79,6.79,6.71,6.71,449600.0,6.7299,6.7299,6.6506,6.6506,449600.0
2009-02-10 14:30:00,6.71,6.71,6.62,6.65,975600.0,6.6506,6.6506,6.5614,6.5911,975600.0
2009-02-10 14:40:00,6.66,6.73,6.65,6.72,513200.0,6.601,6.6704,6.5911,6.6605,513200.0
2009-02-10 14:50:00,6.72,6.74,6.7,6.71,532000.0,6.6605,6.6803,6.6407,6.6506,532000.0
2009-02-10 15:00:00,6.71,6.78,6.71,6.77,1124000.0,6.6506,6.72,6.6506,6.71,1124000.0
2009-02-10 15:10:00,6.77,6.77,6.71,6.72,1032800.0,6.71,6.71,6.6506,6.6605,1032800.0
2009-02-10 15:20:00,6.71,6.75,6.69,6.73,803200.0,6.6506,6.6902,6.6308,6.6704,803200.0
2009-02-10 15:30:00,6.73,6.77,6.72,6.72,777200.0,6.6704,6.71,6.6605,6.6605,777200.0
2009-02-10 15:40:00,6.72,6.75,6.68,6.72,1201600.0,6.6605,6.6902,6.6208,6.6605,1201600.0
2009-02-10 15:50:00,6.72,6.76,6.67,6.69,1919600.0,6.6605,6.7001,6.6109,6.6308,1919600.0
2009-02-11 09:30:00,6.79,6.9,6.73,6.9,485600.0,6.7299,6.8389,6.6704,6.8389,485600.0
2009-02-11 09:40:00,6.9,6.98,6.89,6.96,597200.0,6.8389,6.9182,6.829,6.8984,597200.0
2009-02-11 09:50:00,6.96,7.0,6.95,6.99,291600.0,6.8984,6.938,6.8885,6.9281,291600.0
2009-02-11 10:00:00,6.98,7.0,6.9,6.91,349200.0,6.9182,6.938,6.8389,6.8488,349200.0
2009-02-11 10:10:00,6.9,6.93,6.89,6.91,457200.0,6.8389,6.8686,6.829,6.8488,457200.0
2009-02-11 10:20:00,6.91,6.92,6.86,6.86,230400.0,6.8488,6.8587,6.7992,6.7992,230400.0
2009-02-11 10:30:00,6.86,6.86,6.79,6.81,338800.0,6.7992,6.7992,6.7299,6.7497,338800.0
2009-02-11 10:40:00,6.81,6.9,6.81,6.9,265200.0,6.7497,6.8389,6.7497,6.8389,265200.0
2009-02-11 10:50:00,6.9,6.93,6.9,6.91,445200.0,6.8389,6.8686,6.8389,6.8488,445200.0
2009-02-11 11:00:00,6.91,6.91,6.85,6.85,180000.0,6.8488,6.8488,6.7893,6.7893,180000.0
2009-02-11 11:10:00,6.85,6.91,6.84,6.9,295600.0,6.7893,6.8488,6.7794,6.8389,295600.0
2009-02-11 11:20:00,6.9,6.91,6.87,6.88,186400.0,6.8389,6.8488,6.8092,6.8191,186400.0
2009-02-11 11:30:00,6.88,6.93,6.88,6.91,252000.0,6.8191,6.8686,6.8191,6.8488,252000.0
2009-02-11 11:40:00,6.91,6.91,6.84,6.84,162800.0,6.8488,6.8488,6.7794,6.7794,162800.0
2009-02-11 11:50:00,6.84,6.86,6.83,6.84,194800.0,6.7794,6.7992,6.7695,6.7794,194800.0
2009-02-11 12:00:00,6.85,6.86,6.83,6.86,336800.0,6.7893,6.7992,6.7695,6.7992,336800.0
2009-02-11 12:10:00,6.86,6.88,6.81,6.82,180400.0,6.7992,6.8191,6.7497,6.7596,180400.0
2009-02-11 12:20:00,6.81,6.82,6.77,6.77,369200.0,6.7497,6.7596,6.71,6.71,369200.0
2009-02-11 12:30:00,6.77,6.8,6.74,6.8,162400.0,6.71,6.7398,6.6803,6.7398,162400.0
2009-02-11 12:40:00,6.81,6.82,6.8,6.81,198000.0,6.7497,6.7596,6.7398,6.7497,198000.0
2009-02-11 12:50:00,6.81,6.82,6.75,6.76,114400.0,6.7497,6.7596,6.6902,6.7001,114400.0
2009-02-11 13:00:00,6.77,6.8,6.73,6.73,198400.0,6.71,6.7398,6.6704,6.6704,198400.0
2009-02-11 13:10:00,6.73,6.76,6.73,6.76,190800.0,6.6704,6.7001,6.6704,6.7001,190800.0
2009-02-11 13:20:00,6.76,6.77,6.74,6.77,172800.0,6.7001,6.71,6.6803,6.71,172800.0
2009-02-11 13:30:00,6.77,6.77,6.71,6.72,227200.0,6.71,6.71,6.6506,6.6605,227200.0
2009-02-11 13:40:00,6.72,6.73,6.65,6.67,253200.0,6.6605,6.6704,6.5911,6.6109,253200.0
2009-02-11 13:50:00,6.67,6.68,6.66,6.66,238400.0,6.6109,6.6208,6.601,6.601,238400.0
2009-02-11 14:00:00,6.65,6.68,6.65,6.68,291200.0,6.5911,6.6208,6.5911,6.6208,291200.0
2009-02-11 14:10:00,6.68,6.69,6.63,6.65,349200.0,6.6208,6.6308,6.5713,6.5911,349200.0
2009-02-11 14:20:00,6.65,6.74,6.65,6.72,318800.0,6.5911,6.6803,6.5911,6.6605,318800.0
2009-02-11 14:30:00,6.72,6.78,6.71,6.78,384800.0,6.6605,6.72,6.6506,6.72,384800.0
2009-02-11 14:40:00,6.78,6.79,6.76,6.77,192800.0,6.72,6.7299,6.7001,6.71,192800.0
2009-02-11 14:50:00,6.77,6.87,6.77,6.84,567200.0,6.71,6.8092,6.71,6.7794,567200.0
2009-02-11 15:00:00,6.84,6.85,6.79,6.79,583200.0,6.7794,6.7893,6.7299,6.7299,583200.0
2009-02-11 15:10:00,6.79,6.87,6.79,6.85,522800.0,6.7299,6.8092,6.7299,6.7893,522800.0
2009-02-11 15:20:00,6.85,6.85,6.8,6.83,344800.0,6.7893,6.7893,6.7398,6.7695,344800.0
2009-02-11 15:30:00,6.83,6.85,6.8,6.81,395200.0,6.7695,6.7893,6.7398,6.7497,395200.0
2009-02-11 15:40:00,6.8,6.81,6.77,6.8,534800.0,6.7398,6.7497,6.71,6.7398,534800.0
2009-02-11 15:50:00,6.8,6.81,6.76,6.8,1318800.0,6.7398,6.7497,6.7001,6.7398,1318800.0
2009-02-12 09:30:00,6.73,6.73,6.58,6.59,222400.0,6.6704,6.6704,6.5217,6.5316,222400.0
2009-02-12 09:40:00,6.6,6.63,6.56,6.6,198800.0,6.5416,6.5713,6.5019,6.5416,198800.0
2009-02-12 09:50:00,6.59,6.66,6.57,6.61,424000.0,6.5316,6.601,6.5118,6.5515,424000.0
2009-02-12 10:00:00,6.62,6.63,6.57,6.62,360000.0,6.5614,6.5713,6.5118,6.5614,360000.0
2009-02-12 10:10:00,6.62,6.65,6.61,6.62,159200.0,6.5614,6.5911,6.5515,6.5614,159200.0
2009-02-12 10:20:00,6.62,6.7,6.62,6.68,779600.0,6.5614,6.6407,6.5614,6.6208,779600.0
2009-02-12 10:30:00,6.68,6.72,6.66,6.68,383200.0,6.6208,6.6605,6.601,6.6208,383200.0
2009-02-12 10:40:00,6.68,6.78,6.68,6.77,351600.0,6.6208,6.72,6.6208,6.71,351600.0
2009-02-12 10:50:00,6.78,6.79,6.71,6.76,299600.0,6.72,6.7299,6.6506,6.7001,299600.0
2009-02-12 11:00:00,6.76,6.78,6.72,6.77,132400.0,6.7001,6.72,6.6605,6.71,132400.0
2009-02-12 11:10:00,6.77,6.77,6.67,6.67,246000.0,6.71,6.71,6.6109,6.6109,246000.0
2009-02-12 11:20:00,6.67,6.7,6.65,6.67,116800.0,6.6109,6.6407,6.5911,6.6109,116800.0
2009-02-12 11:30:00,6.67,6.7,6.65,6.66,137200.0,6.6109,6.6407,6.5911,6.601,137200.0
2009-02-12 11:40:00,6.67,6.74,6.67,6.73,136000.0,6.6109,6.6803,6.6109,6.6704,136000.0
2009-02-12 11:50:00,6.73,6.74,6.72,6.72,130400.0,6.6704,6.6803,6.6605,6.6605,130400.0
2009-02-12 12:00:00,6.72,6.74,6.71,6.72,71600.0,6.6605,6.6803,6.6506,6.6605,71600.0
2009-02-12 12:10:00,6.72,6.73,6.7,6.72,45600.0,6.6605,6.6704,6.6407,6.6605,45600.0
2009-02-12 12:20:00,6.72,6.76,6.72,6.75,215600.0,6.6605,6.7001,6.6605,6.6902,215600.0
2009-02-12 12:30:00,6.75,6.75,6.73,6.74,100400.0,6.6902,6.6902,6.6704,6.6803,100400.0
2009-02-12 12:40:00,6.74,6.75,6.7,6.71,45200.0,6.6803,6.6902,6.6407,6.6506,45200.0
2009-02-12 12:50:00,6.71,6.71,6.69,6.69,142400.0,6.6506,6.6506,6.6308,6.6308,142400.0
2009-02-12 13:00:00,6.68,6.68,6.65,6.67,75600.0,6.6208,6.6208,6.5911,6.6109,75600.0
2009-02-12 13:10:00,6.67,6.7,6.64,6.66,76400.0,6.6109,6.6407,6.5812,6.601,76400.0
2009-02-12 13:20:00,6.65,6.67,6.63,6.65,69600.0,6.5911,6.6109,6.5713,6.5911,69600.0
2009-02-12 13:30:00,6.65,6.66,6.59,6.6,123200.0,6.5911,6.601,6.5316,6.5416,123200.0
2009-02-12 13:40:00,6.6,6.61,6.59,6.6,136000.0,6.5416,6.5515,6.5316,6.5416,136000.0
2009-02-12 13:50:00,6.6,6.65,6.59,6.64,104400.0,6.5416,6.5911,6.5316,6.5812,104400.0
2009-02-12 14:00:00,6.64,6.65,6.62,6.64,134400.0,6.5812,6.5911,6.5614,6.5812,134400.0
2009-02-12 14:10:00,6.64,6.69,6.64,6.67,79600.0,6.5812,6.6308,6.5812,6.6109,79600.0
2009-02-12 14:20:00,6.68,6.68,6.64,6.64,66000.0,6.6208,6.6208,6.5812,6.5812,66000.0
2009-02-12 14:30:00,6.64,6.65,6.61,6.61,147600.0,6.5812,6.5911,6.5515,6.5515,147600.0
2009-02-12 14:40:00,6.61,6.63,6.59,6.6,226800.0,6.5515,6.5713,6.5316,6.5416,226800.0
2009-02-12 14:50:00,6.61,6.62,6.59,6.61,214800.0,6.5515,6.5614,6.5316,6.5515,214800.0
2009-02-12 15:00:00,6.61,6.62,6.58,6.62,183200.0,6.5515,6.5614,6.5217,6.5614,183200.0
2009-02-12 15:10:00,6.62,6.68,6.56,6.65,572000.0,6.5614,6.6208,6.5019,6.5911,572000.0
2009-02-12 15:20:00,6.65,6.73,6.63,6.7,444000.0,6.5911,6.6704,6.5713,6.6407,444000.0
2009-02-12 15:30:00,6.7,6.71,6.66,6.69,436400.0,6.6407,6.6506,6.601,6.6308,436400.0
2009-02-12 15:40:00,6.69,6.77,6.69,6.73,615200.0,6.6308,6.71,6.6308,6.6704,615200.0
2009-02-12 15:50:00,6.73,6.77,6.71,6.77,816800.0,6.6704,6.71,6.6506,6.71,816800.0
2009-02-13 09:30:00,6.75,6.8,6.72,6.72,122400.0,6.6902,6.7398,6.6605,6.6605,122400.0
2009-02-13 09:40:00,6.73,6.77,6.7,6.71,119600.0,6.6704,6.71,6.6407,6.6506,119600.0
2009-02-13 09:50:00,6.72,6.76,6.69,6.75,128400.0,6.6605,6.7001,6.6308,6.6902,128400.0
2009-02-13 10:00:00,6.75,6.79,6.73,6.74,337200.0,6.6902,6.7299,6.6704,6.6803,337200.0
2009-02-13 10:10:00,6.74,6.75,6.63,6.71,445600.0,6.6803,6.6902,6.5713,6.6506,445600.0
2009-02-13 10:20:00,6.72,6.77,6.71,6.75,256000.0,6.6605,6.71,6.6506,6.6902,256000.0
2009-02-13 10:30:00,6.75,6.8,6.75,6.8,475200.0,6.6902,6.7398,6.6902,6.7398,475200.0
2009-02-13 10:40:00,6.8,6.83,6.8,6.8,430000.0,6.7398,6.7695,6.7398,6.7398,430000.0
2009-02-13 10:50:00,6.8,6.83,6.8,6.8,359200.0,6.7398,6.7695,6.7398,6.7398,359200.0
2009-02-13 11:00:00,6.8,6.8,6.75,6.76,95600.0,6.7398,6.7398,6.6902,6.7001,95600.0
2009-02-13 11:10:00,6.76,6.76,6.66,6.67,352000.0,6.7001,6.7001,6.601,6.6109,352000.0
2009-02-13 11:20:00,6.67,6.68,6.63,6.68,138000.0,6.6109,6.6208,6.5713,6.6208,138000.0
2009-02-13 11:30:00,6.68,6.74,6.68,6.74,94400.0,6.6208,6.6803,6.6208,6.6803,94400.0
2009-02-13 11:40:00,6.74,6.75,6.72,6.73,150000.0,6.6803,6.6902,6.6605,6.6704,150000.0
2009-02-13 11:50:00,6.72,6.74,6.71,6.72,130400.0,6.6605,6.6803,6.6506,6.6605,130400.0
2009-02-13 12:00:00,6.71,6.74,6.71,6.73,137200.0,6.6506,6.6803,6.6506,6.6704,137200.0
2009-02-13 12:10:00,6.74,6.75,6.7,6.72,162800.0,6.6803,6.6902,6.6407,6.6605,162800.0
2009-02-13 12:20:00,6.72,6.76,6.72,6.75,143600.0,6.6605,6.7001,6.6605,6.6902,143600.0
2009-02-13 12:30:00,6.75,6.75,6.71,6.71,294400.0,6.6902,6.6902,6.6506,6.6506,294400.0
2009-02-13 12:40:00,6.71,6.72,6.7,6.7,141200.0,6.6506,6.6605,6.6407,6.6407,141200.0
2009-02-13 12:50:00,6.7,6.7,6.67,6.68,179200.0,6.6407,6.6407,6.6109,6.6208,179200.0
2009-02-13 13:00:00,6.68,6.68,6.67,6.68,164800.0,6.6208,6.6208,6.6109,6.6208,164800.0
2009-02-13 13:10:00,6.68,6.7,6.67,6.69,78000.0,6.6208,6.6407,6.6109,6.6308,78000.0
2009-02-13 13:20:00,6.69,6.7,6.68,6.69,322000.0,6.6308,6.6407,6.6208,6.6308,322000.0
2009-02-13 13:30:00,6.69,6.7,6.68,6.69,139200.0,6.6308,6.6407,6.6208,6.6308,139200.0
2009-02-13 13:40:00,6.69,6.74,6.69,6.74,288400.0,6.6308,6.6803,6.6308,6.6803,288400.0
2009-02-13 13:50:00,6.74,6.75,6.69,6.7,410000.0,6.6803,6.6902,6.6308,6.6407,410000.0
2009-02-13 14:00:00,6.7,6.74,6.69,6.73,728800.0,6.6407,6.6803,6.6308,6.6704,728800.0
2009-02-13 14:10:00,6.73,6.74,6.72,6.73,262000.0,6.6704,6.6803,6.6605,6.6704,262000.0
2009-02-13 14:20:00,6.73,6.76,6.73,6.75,198800.0,6.6704,6.7001,6.6704,6.6902,198800.0
2009-02-13 14:30:00,6.75,6.75,6.71,6.73,143200.0,6.6902,6.6902,6.6506,6.6704,143200.0
2009-02-13 14:40:00,6.72,6.75,6.72,6.74,263600.0,6.6605,6.6902,6.6605,6.6803,263600.0
2009-02-13 14:50:00,6.74,6.77,6.73,6.74,305200.0,6.6803,6.71,6.6704,6.6803,305200.0
2009-02-13 15:00:00,6.74,6.77,6.73,6.74,406800.0,6.6803,6.71,6.6704,6.6803,406800.0
2009-02-13 15:10:00,6.74,6.76,6.71,6.73,501600.0,6.6803,6.7001,6.6506,6.6704,501600.0
2009-02-13 15:20:00,6.73,6.76,6.73,6.76,304400.0,6.6704,6.7001,6.6704,6.7001,304400.0
2009-02-13 15:30:00,6.76,6.78,6.75,6.76,682000.0,6.7001,6.72,6.6902,6.7001,682000.0
2009-02-13 15:40:00,6.76,6.77,6.74,6.76,384800.0,6.7001,6.71,6.6803,6.7001,384800.0
2009-02-13 15:50:00,6.76,6.77,6.7,6.7,805600.0,6.7001,6.71,6.6407,6.6407,805600.0
2009-02-17 09:30:00,6.65,6.65,6.46,6.5,432400.0,6.5911,6.5911,6.4028,6.4424,432400.0
2009-02-17 09:40:00,6.5,6.53,6.47,6.47,518800.0,6.4424,6.4722,6.4127,6.4127,518800.0
2009-02-17 09:50:00,6.47,6.47,6.41,6.44,522000.0,6.4127,6.4127,6.3532,6.383,522000.0
2009-02-17 10:00:00,6.44,6.5,6.44,6.49,250400.0,6.383,6.4424,6.383,6.4325,250400.0
2009-02-17 10:10:00,6.49,6.52,6.46,6.47,246000.0,6.4325,6.4623,6.4028,6.4127,246000.0
2009-02-17 10:20:00,6.47,6.5,6.46,6.49,149600.0,6.4127,6.4424,6.4028,6.4325,149600.0
2009-02-17 10:30:00,6.49,6.51,6.48,6.48,226400.0,6.4325,6.4523,6.4226,6.4226,226400.0
2009-02-17 10:40:00,6.48,6.5,6.47,6.49,180400.0,6.4226,6.4424,6.4127,6.4325,180400.0
2009-02-17 10:50:00,6.49,6.51,6.48,6.49,618000.0,6.4325,6.4523,6.4226,6.4325,618000.0
2009-02-17 11:00:00,6.49,6.52,6.49,6.52,911600.0,6.4325,6.4623,6.4325,6.4623,911600.0
2009-02-17 11:10:00,6.51,6.54,6.51,6.52,87600.0,6.4523,6.4821,6.4523,6.4623,87600.0
2009-02-17 11:20:00,6.52,6.54,6.5,6.5,140000.0,6.4623,6.4821,6.4424,6.4424,140000.0
2009-02-17 11:30:00,6.51,6.51,6.48,6.49,91200.0,6.4523,6.4523,6.4226,6.4325,91200.0
2009-02-17 11:40:00,6.49,6.51,6.49,6.5,84400.0,6.4325,6.4523,6.4325,6.4424,84400.0
2009-02-17 11:50:00,6.5,6.5,6.47,6.49,124800.0,6.4424,6.4424,6.4127,6.4325,124800.0
2009-02-17 12:00:00,6.49,6.53,6.49,6.51,132800.0,6.4325,6.4722,6.4325,6.4523,132800.0
2009-02-17 12:10:00,6.51,6.52,6.5,6.51,182400.0,6.4523,6.4623,6.4424,6.4523,182400.0
2009-02-17 12:20:00,6.51,6.53,6.48,6.52,320800.0,6.4523,6.4722,6.4226,6.4623,320800.0
2009-02-17 12:30:00,6.52,6.53,6.5,6.51,149600.0,6.4623,6.4722,6.4424,6.4523,149600.0
2009-02-17 12:40:00,6.51,6.52,6.5,6.5,66400.0,6.4523,6.4623,6.4424,6.4424,66400.0
2009-02-17 12:50:00,6.5,6.51,6.5,6.5,86400.0,6.4424,6.4523,6.4424,6.4424,86400.0
2009-02-17 13:00:00,6.5,6.51,6.5,6.5,134000.0,6.4424,6.4523,6.4424,6.4424,134000.0
2009-02-17 13:10:00,6.5,6.51,6.49,6.5,124400.0,6.4424,6.4523,6.4325,6.4424,124400.0
2009-02-17 13:20:00,6.49,6.5,6.47,6.49,122800.0,6.4325,6.4424,6.4127,6.4325,122800.0
2009-02-17 13:30:00,6.49,6.52,6.49,6.5,204000.0,6.4325,6.4623,6.4325,6.4424,204000.0
2009-02-17 13:40:00,6.5,6.57,6.5,6.57,156400.0,6.4424,6.5118,6.4424,6.5118,156400.0
2009-02-17 13:50:00,6.56,6.57,6.55,6.55,269200.0,6.5019,6.5118,6.492,6.492,269200.0
2009-02-17 14:00:00,6.55,6.58,6.53,6.56,108400.0,6.492,6.5217,6.4722,6.5019,108400.0
2009-02-17 14:10:00,6.56,6.58,6.55,6.56,94800.0,6.5019,6.5217,6.492,6.5019,94800.0
2009-02-17 14:20:00,6.56,6.57,6.52,6.52,118000.0,6.5019,6.5118,6.4623,6.4623,118000.0
2009-02-17 14:30:00,6.52,6.56,6.51,6.55,193600.0,6.4623,6.5019,6.4523,6.492,193600.0
2009-02-17 14:40:00,6.55,6.56,6.52,6.52,176800.0,6.492,6.5019,6.4623,6.4623,176800.0
2009-02-17 14:50:00,6.52,6.55,6.5,6.51,200800.0,6.4623,6.492,6.4424,6.4523,200800.0
2009-02-17 15:00:00,6.51,6.54,6.49,6.52,273200.0,6.4523,6.4821,6.4325,6.4623,273200.0
2009-02-17 15:10:00,6.53,6.54,6.5,6.5,330800.0,6.4722,6.4821,6.4424,6.4424,330800.0
2009-02-17 15:20:00,6.5,6.52,6.48,6.51,324400.0,6.4424,6.4623,6.4226,6.4523,324400.0
2009-02-17 15:30:00,6.51,6.6,6.51,6.57,496400.0,6.4523,6.5416,6.4523,6.5118,496400.0
2009-02-17 15:40:00,6.57,6.57,6.5,6.5,483200.0,6.5118,6.5118,6.4424,6.4424,483200.0
2009-02-17 15:50:00,6.5,6.52,6.49,6.49,1282400.0,6.4424,6.4623,6.4325,6.4325,1282400.0
2009-02-18 09:30:00,6.6,6.6,6.5,6.53,261600.0,6.5416,6.5416,6.4424,6.4722,261600.0
2009-02-18 09:40:00,6.53,6.57,6.5,6.51,287600.0,6.4722,6.5118,6.4424,6.4523,287600.0
2009-02-18 09:50:00,6.5,6.51,6.47,6.48,211200.0,6.4424,6.4523,6.4127,6.4226,211200.0
2009-02-18 10:00:00,6.47,6.48,6.44,6.45,234000.0,6.4127,6.4226,6.383,6.3929,234000.0
2009-02-18 10:10:00,6.45,6.48,6.43,6.47,342800.0,6.3929,6.4226,6.3731,6.4127,342800.0
2009-02-18 10:20:00,6.46,6.51,6.46,6.47,186400.0,6.4028,6.4523,6.4028,6.4127,186400.0
2009-02-18 10:30:00,6.47,6.51,6.47,6.49,217600.0,6.4127,6.4523,6.4127,6.4325,217600.0
2009-02-18 10:40:00,6.5,6.53,6.48,6.48,192800.0,6.4424,6.4722,6.4226,6.4226,192800.0
2009-02-18 10:50:00,6.48,6.5,6.46,6.47,318000.0,6.4226,6.4424,6.4028,6.4127,318000.0
2009-02-18 11:00:00,6.48,6.51,6.47,6.5,216000.0,6.4226,6.4523,6.4127,6.4424,216000.0
2009-02-18 11:10:00,6.5,6.56,6.5,6.53,400400.0,6.4424,6.5019,6.4424,6.4722,400400.0
2009-02-18 11:20:00,6.53,6.59,6.52,6.57,256800.0,6.4722,6.5316,6.4623,6.5118,256800.0
2009-02-18 11:30:00,6.57,6.58,6.54,6.56,196000.0,6.5118,6.5217,6.4821,6.5019,196000.0
2009-02-18 11:40:00,6.55,6.58,6.53,6.53,437600.0,6.492,6.5217,6.4722,6.4722,437600.0
2009-02-18 11:50:00,6.54,6.54,6.5,6.5,301200.0,6.4821,6.4821,6.4424,6.4424,301200.0
2009-02-18 12:00:00,6.5,6.55,6.48,6.54,318400.0,6.4424,6.492,6.4226,6.4821,318400.0
2009-02-18 12:10:00,6.54,6.55,6.51,6.52,256800.0,6.4821,6.492,6.4523,6.4623,256800.0
2009-02-18 12:20:00,6.51,6.52,6.49,6.52,133600.0,6.4523,6.4623,6.4325,6.4623,133600.0
2009-02-18 12:30:00,6.52,6.53,6.49,6.5,166800.0,6.4623,6.4722,6.4325,6.4424,166800.0
2009-02-18 12:40:00,6.5,6.53,6.49,6.51,119200.0,6.4424,6.4722,6.4325,6.4523,119200.0
2009-02-18 12:50:00,6.51,6.54,6.5,6.51,218000.0,6.4523,6.4821,6.4424,6.4523,218000.0
2009-02-18 13:00:00,6.51,6.53,6.46,6.46,259200.0,6.4523,6.4722,6.4028,6.4028,259200.0
2009-02-18 13:10:00,6.46,6.48,6.45,6.45,203200.0,6.4028,6.4226,6.3929,6.3929,203200.0
2009-02-18 13:20:00,6.45,6.48,6.45,6.47,262400.0,6.3929,6.4226,6.3929,6.4127,262400.0
2009-02-18 13:30:00,6.47,6.48,6.44,6.44,277600.0,6.4127,6.4226,6.383,6.383,277600.0
2009-02-18 13:40:00,6.44,6.46,6.43,6.44,290800.0,6.383,6.4028,6.3731,6.383,290800.0
2009-02-18 13:50:00,6.44,6.47,6.44,6.46,168000.0,6.383,6.4127,6.383,6.4028,168000.0
2009-02-18 14:00:00,6.46,6.5,6.44,6.49,200400.0,6.4028,6.4424,6.383,6.4325,200400.0
2009-02-18 14:10:00,6.5,6.5,6.44,6.46,258400.0,6.4424,6.4424,6.383,6.4028,258400.0
2009-02-18 14:20:00,6.46,6.5,6.46,6.48,156800.0,6.4028,6.4424,6.4028,6.4226,156800.0
2009-02-18 14:30:00,6.48,6.5,6.47,6.47,270400.0,6.4226,6.4424,6.4127,6.4127,270400.0
2009-02-18 14:40:00,6.47,6.48,6.45,6.46,255600.0,6.4127,6.4226,6.3929,6.4028,255600.0
2009-02-18 14:50:00,6.46,6.5,6.44,6.49,459200.0,6.4028,6.4424,6.383,6.4325,459200.0
2009-02-18 15:00:00,6.49,6.5,6.45,6.45,634800.0,6.4325,6.4424,6.3929,6.3929,634800.0
2009-02-18 15:10:00,6.45,6.49,6.45,6.46,445200.0,6.3929,6.4325,6.3929,6.4028,445200.0
2009-02-18 15:20:00,6.46,6.48,6.44,6.45,416400.0,6.4028,6.4226,6.383,6.3929,416400.0
2009-02-18 15:30:00,6.44,6.47,6.44,6.45,369600.0,6.383,6.4127,6.383,6.3929,369600.0
2009-02-18 15:40:00,6.45,6.48,6.44,6.44,414800.0,6.3929,6.4226,6.383,6.383,414800.0
2009-02-18 15:50:00,6.44,6.47,6.44,6.44,596000.0,6.383,6.4127,6.383,6.383,596000.0
2009-02-19 09:30:00,6.57,6.58,6.5,6.55,1260800.0,6.5118,6.5217,6.4424,6.492,1260800.0
2009-02-19 09:40:00,6.55,6.59,6.53,6.54,401600.0,6.492,6.5316,6.4722,6.4821,401600.0
2009-02-19 09:50:00,6.52,6.56,6.51,6.56,141600.0,6.4623,6.5019,6.4523,6.5019,141600.0
2009-02-19 10:00:00,6.56,6.62,6.54,6.6,476800.0,6.5019,6.5614,6.4821,6.5416,476800.0
2009-02-19 10:10:00,6.6,6.6,6.56,6.57,274400.0,6.5416,6.5416,6.5019,6.5118,274400.0
2009-02-19 10:20:00,6.57,6.59,6.56,6.56,836800.0,6.5118,6.5316,6.5019,6.5019,836800.0
2009-02-19 10:30:00,6.57,6.57,6.53,6.56,194800.0,6.5118,6.5118,6.4722,6.5019,194800.0
2009-02-19 10:40:00,6.55,6.57,6.55,6.56,302400.0,6.492,6.5118,6.492,6.5019,302400.0
2009-02-19 10:50:00,6.55,6.56,6.53,6.56,161200.0,6.492,6.5019,6.4722,6.5019,161200.0
2009-02-19 11:00:00,6.55,6.57,6.54,6.55,256800.0,6.492,6.5118,6.4821,6.492,256800.0
2009-02-19 11:10:00,6.56,6.59,6.55,6.56,125200.0,6.5019,6.5316,6.492,6.5019,125200.0
2009-02-19 11:20:00,6.56,6.56,6.53,6.55,127600.0,6.5019,6.5019,6.4722,6.492,127600.0
2009-02-19 11:30:00,6.54,6.55,6.51,6.52,99600.0,6.4821,6.492,6.4523,6.4623,99600.0
2009-02-19 11:40:00,6.53,6.53,6.48,6.5,188000.0,6.4722,6.4722,6.4226,6.4424,188000.0
2009-02-19 11:50:00,6.5,6.52,6.5,6.5,232000.0,6.4424,6.4623,6.4424,6.4424,232000.0
2009-02-19 12:00:00,6.5,6.51,6.49,6.5,298800.0,6.4424,6.4523,6.4325,6.4424,298800.0
2009-02-19 12:10:00,6.5,6.51,6.48,6.5,237200.0,6.4424,6.4523,6.4226,6.4424,237200.0
2009-02-19 12:20:00,6.5,6.51,6.49,6.49,86400.0,6.4424,6.4523,6.4325,6.4325,86400.0
2009-02-19 12:30:00,6.49,6.49,6.46,6.47,342400.0,6.4325,6.4325,6.4028,6.4127,342400.0
2009-02-19 12:40:00,6.47,6.48,6.46,6.47,180000.0,6.4127,6.4226,6.4028,6.4127,180000.0
2009-02-19 12:50:00,6.47,6.47,6.45,6.45,203600.0,6.4127,6.4127,6.3929,6.3929,203600.0
2009-02-19 13:00:00,6.46,6.46,6.44,6.46,174000.0,6.4028,6.4028,6.383,6.4028,174000.0
2009-02-19 13:10:00,6.46,6.47,6.45,6.47,301200.0,6.4028,6.4127,6.3929,6.4127,301200.0
2009-02-19 13:20:00,6.47,6.48,6.46,6.48,180000.0,6.4127,6.4226,6.4028,6.4226,180000.0
2009-02-19 13:30:00,6.48,6.48,6.45,6.46,253200.0,6.4226,6.4226,6.3929,6.4028,253200.0
2009-02-19 13:40:00,6.46,6.46,6.45,6.45,165200.0,6.4028,6.4028,6.3929,6.3929,165200.0
2009-02-19 13:50:00,6.45,6.46,6.44,6.45,196000.0,6.3929,6.4028,6.383,6.3929,196000.0
2009-02-19 14:00:00,6.45,6.45,6.44,6.45,184400.0,6.3929,6.3929,6.383,6.3929,184400.0
2009-02-19 14:10:00,6.45,6.45,6.43,6.43,165600.0,6.3929,6.3929,6.3731,6.3731,165600.0
2009-02-19 14:20:00,6.43,6.45,6.42,6.44,241600.0,6.3731,6.3929,6.3631,6.383,241600.0
2009-02-19 14:30:00,6.44,6.45,6.43,6.45,265200.0,6.383,6.3929,6.3731,6.3929,265200.0
2009-02-19 14:40:00,6.45,6.46,6.43,6.43,749600.0,6.3929,6.4028,6.3731,6.3731,749600.0
2009-02-19 14:50:00,6.43,6.48,6.43,6.45,417200.0,6.3731,6.4226,6.3731,6.3929,417200.0
2009-02-19 15:00:00,6.46,6.47,6.44,6.45,283200.0,6.4028,6.4127,6.383,6.3929,283200.0
2009-02-19 15:10:00,6.44,6.45,6.43,6.44,582400.0,6.383,6.3929,6.3731,6.383,582400.0
2009-02-19 15:20:00,6.44,6.49,6.44,6.47,484400.0,6.383,6.4325,6.383,6.4127,484400.0
2009-02-19 15:30:00,6.47,6.47,6.42,6.42,516400.0,6.4127,6.4127,6.3631,6.3631,516400.0
2009-02-19 15:40:00,6.43,6.49,6.42,6.47,719200.0,6.3731,6.4325,6.3631,6.4127,719200.0
2009-02-19 15:50:00,6.47,6.48,6.45,6.47,1515600.0,6.4127,6.4226,6.3929,6.4127,1515600.0
2009-02-20 09:30:00,6.39,6.47,6.3,6.39,1050000.0,6.3334,6.4127,6.2442,6.3334,1050000.0
2009-02-20 09:40:00,6.39,6.43,6.37,6.42,503600.0,6.3334,6.3731,6.3136,6.3631,503600.0
2009-02-20 09:50:00,6.42,6.45,6.41,6.43,440400.0,6.3631,6.3929,6.3532,6.3731,440400.0
2009-02-20 10:00:00,6.43,6.45,6.4,6.44,773600.0,6.3731,6.3929,6.3433,6.383,773600.0
2009-02-20 10:10:00,6.44,6.5,6.42,6.48,1228800.0,6.383,6.4424,6.3631,6.4226,1228800.0
2009-02-20 10:20:00,6.48,6.48,6.43,6.46,306800.0,6.4226,6.4226,6.3731,6.4028,306800.0
2009-02-20 10:30:00,6.46,6.46,6.43,6.44,223600.0,6.4028,6.4028,6.3731,6.383,223600.0
2009-02-20 10:40:00,6.45,6.5,6.43,6.48,255200.0,6.3929,6.4424,6.3731,6.4226,255200.0
2009-02-20 10:50:00,6.48,6.48,6.43,6.43,195600.0,6.4226,6.4226,6.3731,6.3731,195600.0
2009-02-20 11:00:00,6.43,6.46,6.42,6.43,224400.0,6.3731,6.4028,6.3631,6.3731,224400.0
2009-02-20 11:10:00,6.43,6.45,6.42,6.43,256000.0,6.3731,6.3929,6.3631,6.3731,256000.0
2009-02-20 11:20:00,6.43,6.44,6.42,6.43,268000.0,6.3731,6.383,6.3631,6.3731,268000.0
2009-02-20 11:30:00,6.43,6.45,6.41,6.44,366800.0,6.3731,6.3929,6.3532,6.383,366800.0
2009-02-20 11:40:00,6.44,6.44,6.41,6.43,270800.0,6.383,6.383,6.3532,6.3731,270800.0
2009-02-20 11:50:00,6.43,6.44,6.4,6.41,163600.0,6.3731,6.383,6.3433,6.3532,163600.0
2009-02-20 12:00:00,6.4,6.42,6.4,6.41,250400.0,6.3433,6.3631,6.3433,6.3532,250400.0
2009-02-20 12:10:00,6.41,6.43,6.4,6.42,210800.0,6.3532,6.3731,6.3433,6.3631,210800.0
2009-02-20 12:20:00,6.42,6.42,6.4,6.41,138800.0,6.3631,6.3631,6.3433,6.3532,138800.0
2009-02-20 12:30:00,6.41,6.42,6.4,6.42,341200.0,6.3532,6.3631,6.3433,6.3631,341200.0
2009-02-20 12:40:00,6.42,6.42,6.38,6.39,518400.0,6.3631,6.3631,6.3235,6.3334,518400.0
2009-02-20 12:50:00,6.39,6.41,6.39,6.4,239600.0,6.3334,6.3532,6.3334,6.3433,239600.0
2009-02-20 13:00:00,6.4,6.41,6.39,6.39,208000.0,6.3433,6.3532,6.3334,6.3334,208000.0
2009-02-20 13:10:00,6.39,6.4,6.38,6.39,311600.0,6.3334,6.3433,6.3235,6.3334,311600.0
2009-02-20 13:20:00,6.39,6.42,6.39,6.41,160000.0,6.3334,6.3631,6.3334,6.3532,160000.0
2009-02-20 13:30:00,6.41,6.42,6.4,6.41,158000.0,6.3532,6.3631,6.3433,6.3532,158000.0
2009-02-20 13:40:00,6.41,6.43,6.41,6.41,194800.0,6.3532,6.3731,6.3532,6.3532,194800.0
2009-02-20 13:50:00,6.41,6.44,6.41,6.42,326400.0,6.3532,6.383,6.3532,6.3631,326400.0
2009-02-20 14:00:00,6.41,6.42,6.4,6.41,235600.0,6.3532,6.3631,6.3433,6.3532,235600.0
2009-02-20 14:10:00,6.41,6.48,6.4,6.48,463200.0,6.3532,6.4226,6.3433,6.4226,463200.0
2009-02-20 14:20:00,6.48,6.54,6.47,6.5,896800.0,6.4226,6.4821,6.4127,6.4424,896800.0
2009-02-20 14:30:00,6.5,6.53,6.48,6.51,588000.0,6.4424,6.4722,6.4226,6.4523,588000.0
2009-02-20 14:40:00,6.51,6.54,6.48,6.53,385600.0,6.4523,6.4821,6.4226,6.4722,385600.0
2009-02-20 14:50:00,6.54,6.55,6.5,6.5,547600.0,6.4821,6.492,6.4424,6.4424,547600.0
2009-02-20 15:00:00,6.5,6.51,6.47,6.49,460800.0,6.4424,6.4523,6.4127,6.4325,460800.0
2009-02-20 15:10:00,6.49,6.52,6.46,6.51,373600.0,6.4325,6.4623,6.4028,6.4523,373600.0
2009-02-20 15:20:00,6.51,6.51,6.46,6.46,567600.0,6.4523,6.4523,6.4028,6.4028,567600.0
2009-02-20 15:30:00,6.46,6.5,6.44,6.48,547200.0,6.4028,6.4424,6.383,6.4226,547200.0
2009-02-20 15:40:00,6.48,6.49,6.46,6.47,658800.0,6.4226,6.4325,6.4028,6.4127,658800.0
2009-02-20 15:50:00,6.48,6.52,6.47,6.5,1079600.0,6.4226,6.4623,6.4127,6.4424,1079600.0
2009-02-23 09:30:00,6.64,6.65,6.6,6.64,354400.0,6.5812,6.5911,6.5416,6.5812,354400.0
2009-02-23 09:40:00,6.63,6.65,6.61,6.64,836400.0,6.5713,6.5911,6.5515,6.5812,836400.0
2009-02-23 09:50:00,6.63,6.65,6.56,6.56,842000.0,6.5713,6.5911,6.5019,6.5019,842000.0
2009-02-23 10:00:00,6.56,6.57,6.47,6.48,304000.0,6.5019,6.5118,6.4127,6.4226,304000.0
2009-02-23 10:10:00,6.48,6.5,6.42,6.43,190000.0,6.4226,6.4424,6.3631,6.3731,190000.0
2009-02-23 10:20:00,6.43,6.43,6.41,6.43,180000.0,6.3731,6.3731,6.3532,6.3731,180000.0
2009-02-23 10:30:00,6.43,6.43,6.4,6.4,313200.0,6.3731,6.3731,6.3433,6.3433,313200.0
2009-02-23 10:40:00,6.4,6.4,6.38,6.4,165600.0,6.3433,6.3433,6.3235,6.3433,165600.0
2009-02-23 10:50:00,6.4,6.43,6.38,6.38,969200.0,6.3433,6.3731,6.3235,6.3235,969200.0
2009-02-23 11:00:00,6.38,6.4,6.38,6.39,180000.0,6.3235,6.3433,6.3235,6.3334,180000.0
2009-02-23 11:10:00,6.4,6.42,6.4,6.41,174800.0,6.3433,6.3631,6.3433,6.3532,174800.0
2009-02-23 11:20:00,6.4,6.45,6.4,6.43,111600.0,6.3433,6.3929,6.3433,6.3731,111600.0
2009-02-23 11:30:00,6.43,6.43,6.4,6.42,112000.0,6.3731,6.3731,6.3433,6.3631,112000.0
2009-02-23 11:40:00,6.42,6.43,6.4,6.41,100000.0,6.3631,6.3731,6.3433,6.3532,100000.0
2009-02-23 11:50:00,6.42,6.45,6.42,6.44,155600.0,6.3631,6.3929,6.3631,6.383,155600.0
2009-02-23 12:00:00,6.44,6.44,6.43,6.43,166000.0,6.383,6.383,6.3731,6.3731,166000.0
2009-02-23 12:10:00,6.43,6.45,6.42,6.45,80000.0,6.3731,6.3929,6.3631,6.3929,80000.0
2009-02-23 12:20:00,6.44,6.47,6.43,6.45,113600.0,6.383,6.4127,6.3731,6.3929,113600.0
2009-02-23 12:30:00,6.44,6.46,6.43,6.46,171600.0,6.383,6.4028,6.3731,6.4028,171600.0
2009-02-23 12:40:00,6.45,6.45,6.42,6.43,141200.0,6.3929,6.3929,6.3631,6.3731,141200.0
2009-02-23 12:50:00,6.43,6.44,6.42,6.42,166400.0,6.3731,6.383,6.3631,6.3631,166400.0
2009-02-23 13:00:00,6.42,6.49,6.42,6.49,310400.0,6.3631,6.4325,6.3631,6.4325,310400.0
2009-02-23 13:10:00,6.49,6.5,6.48,6.49,196000.0,6.4325,6.4424,6.4226,6.4325,196000.0
2009-02-23 13:20:00,6.49,6.5,6.47,6.48,100000.0,6.4325,6.4424,6.4127,6.4226,100000.0
2009-02-23 13:30:00,6.48,6.5,6.45,6.49,127600.0,6.4226,6.4424,6.3929,6.4325,127600.0
2009-02-23 13:40:00,6.49,6.5,6.47,6.49,121600.0,6.4325,6.4424,6.4127,6.4325,121600.0
2009-02-23 13:50:00,6.49,6.62,6.48,6.51,1670000.0,6.4325,6.5614,6.4226,6.4523,1670000.0
2009-02-23 14:00:00,6.52,6.52,6.47,6.47,481200.0,6.4623,6.4623,6.4127,6.4127,481200.0
2009-02-23 14:10:00,6.46,6.5,6.45,6.48,460400.0,6.4028,6.4424,6.3929,6.4226,460400.0
2009-02-23 14:20:00,6.48,6.5,6.47,6.5,282000.0,6.4226,6.4424,6.4127,6.4424,282000.0
2009-02-23 14:30:00,6.5,6.51,6.49,6.5,297200.0,6.4424,6.4523,6.4325,6.4424,297200.0
2009-02-23 14:40:00,6.49,6.5,6.45,6.45,194000.0,6.4325,6.4424,6.3929,6.3929,194000.0
2009-02-23 14:50:00,6.45,6.49,6.44,6.48,600400.0,6.3929,6.4325,6.383,6.4226,600400.0
2009-02-23 15:00:00,6.48,6.54,6.46,6.53,694000.0,6.4226,6.4821,6.4028,6.4722,694000.0
2009-02-23 15:10:00,6.53,6.54,6.49,6.49,683200.0,6.4722,6.4821,6.4325,6.4325,683200.0
2009-02-23 15:20:00,6.5,6.51,6.44,6.47,684800.0,6.4424,6.4523,6.383,6.4127,684800.0
2009-02-23 15:30:00,6.47,6.51,6.46,6.51,664800.0,6.4127,6.4523,6.4028,6.4523,664800.0
2009-02-23 15:40:00,6.51,6.52,6.5,6.5,1072800.0,6.4523,6.4623,6.4424,6.4424,1072800.0
2009-02-23 15:50:00,6.5,6.51,6.46,6.5,1149600.0,6.4424,6.4523,6.4028,6.4424,1149600.0
2009-02-24 09:30:00,6.43,6.72,6.36,6.72,871200.0,6.3731,6.6605,6.3037,6.6605,871200.0
2009-02-24 09:40:00,6.71,6.77,6.62,6.66,592400.0,6.6506,6.71,6.5614,6.601,592400.0
2009-02-24 09:50:00,6.66,6.68,6.59,6.63,396800.0,6.601,6.6208,6.5316,6.5713,396800.0
2009-02-24 10:00:00,6.63,6.65,6.58,6.64,465600.0,6.5713,6.5911,6.5217,6.5812,465600.0
2009-02-24 10:10:00,6.64,6.67,6.56,6.62,258000.0,6.5812,6.6109,6.5019,6.5614,258000.0
2009-02-24 10:20:00,6.62,6.66,6.6,6.64,222800.0,6.5614,6.601,6.5416,6.5812,222800.0
2009-02-24 10:30:00,6.64,6.71,6.64,6.65,270800.0,6.5812,6.6506,6.5812,6.5911,270800.0
2009-02-24 10:40:00,6.65,6.69,6.59,6.69,534000.0,6.5911,6.6308,6.5316,6.6308,534000.0
2009-02-24 10:50:00,6.69,6.71,6.61,6.62,365600.0,6.6308,6.6506,6.5515,6.5614,365600.0
2009-02-24 11:00:00,6.61,6.67,6.61,6.61,400000.0,6.5515,6.6109,6.5515,6.5515,400000.0
2009-02-24 11:10:00,6.61,6.66,6.6,6.61,155200.0,6.5515,6.601,6.5416,6.5515,155200.0
2009-02-24 11:20:00,6.61,6.65,6.6,6.62,175600.0,6.5515,6.5911,6.5416,6.5614,175600.0
2009-02-24 11:30:00,6.63,6.63,6.59,6.63,133200.0,6.5713,6.5713,6.5316,6.5713,133200.0
2009-02-24 11:40:00,6.63,6.64,6.59,6.59,165200.0,6.5713,6.5812,6.5316,6.5316,165200.0
2009-02-24 11:50:00,6.59,6.64,6.59,6.63,199600.0,6.5316,6.5812,6.5316,6.5713,199600.0
2009-02-24 12:00:00,6.63,6.65,6.6,6.61,204400.0,6.5713,6.5911,6.5416,6.5515,204400.0
2009-02-24 12:10:00,6.61,6.63,6.59,6.63,103600.0,6.5515,6.5713,6.5316,6.5713,103600.0
2009-02-24 12:20:00,6.63,6.68,6.63,6.68,128800.0,6.5713,6.6208,6.5713,6.6208,128800.0
2009-02-24 12:30:00,6.68,6.73,6.68,6.7,168000.0,6.6208,6.6704,6.6208,6.6407,168000.0
2009-02-24 12:40:00,6.7,6.73,6.68,6.7,232000.0,6.6407,6.6704,6.6208,6.6407,232000.0
2009-02-24 12:50:00,6.7,6.7,6.66,6.67,204800.0,6.6407,6.6407,6.601,6.6109,204800.0
2009-02-24 13:00:00,6.67,6.71,6.66,6.7,153600.0,6.6109,6.6506,6.601,6.6407,153600.0
2009-02-24 13:10:00,6.7,6.7,6.65,6.65,265600.0,6.6407,6.6407,6.5911,6.5911,265600.0
2009-02-24 13:20:00,6.65,6.74,6.65,6.74,124000.0,6.5911,6.6803,6.5911,6.6803,124000.0
2009-02-24 13:30:00,6.74,6.76,6.73,6.74,269600.0,6.6803,6.7001,6.6704,6.6803,269600.0
2009-02-24 13:40:00,6.74,6.74,6.69,6.7,309600.0,6.6803,6.6803,6.6308,6.6407,309600.0
2009-02-24 13:50:00,6.7,6.75,6.7,6.74,254000.0,6.6407,6.6902,6.6407,6.6803,254000.0
2009-02-24 14:00:00,6.74,6.77,6.74,6.75,322800.0,6.6803,6.71,6.6803,6.6902,322800.0
2009-02-24 14:10:00,6.75,6.82,6.65,6.82,452400.0,6.6902,6.7596,6.5911,6.7596,452400.0
2009-02-24 14:20:00,6.82,6.82,6.78,6.78,206000.0,6.7596,6.7596,6.72,6.72,206000.0
2009-02-24 14:30:00,6.78,6.83,6.77,6.81,346800.0,6.72,6.7695,6.71,6.7497,346800.0
2009-02-24 14:40:00,6.81,6.83,6.77,6.79,293600.0,6.7497,6.7695,6.71,6.7299,293600.0
2009-02-24 14:50:00,6.8,6.83,6.77,6.82,234800.0,6.7398,6.7695,6.71,6.7596,234800.0
2009-02-24 15:00:00,6.82,6.89,6.79,6.88,351200.0,6.7596,6.829,6.7299,6.8191,351200.0
2009-02-24 15:10:00,6.89,6.95,6.87,6.93,567200.0,6.829,6.8885,6.8092,6.8686,567200.0
2009-02-24 15:20:00,6.93,6.93,6.83,6.86,929200.0,6.8686,6.8686,6.7695,6.7992,929200.0
2009-02-24 15:30:00,6.85,6.88,6.8,6.84,578000.0,6.7893,6.8191,6.7398,6.7794,578000.0
2009-02-24 15:40:00,6.84,6.85,6.81,6.84,615200.0,6.7794,6.7893,6.7497,6.7794,615200.0
2009-02-24 15:50:00,6.84,6.89,6.84,6.85,1208400.0,6.7794,6.829,6.7794,6.7893,1208400.0
2009-02-25 09:30:00,6.87,6.9,6.78,6.81,354000.0,6.8092,6.8389,6.72,6.7497,354000.0
2009-02-25 09:40:00,6.81,6.88,6.8,6.85,552400.0,6.7497,6.8191,6.7398,6.7893,552400.0
2009-02-25 09:50:00,6.85,6.92,6.82,6.91,532000.0,6.7893,6.8587,6.7596,6.8488,532000.0
2009-02-25 10:00:00,6.9,6.91,6.81,6.86,868800.0,6.8389,6.8488,6.7497,6.7992,868800.0
2009-02-25 10:10:00,6.86,6.92,6.84,6.91,278000.0,6.7992,6.8587,6.7794,6.8488,278000.0
2009-02-25 10:20:00,6.92,7.0,6.92,6.99,517600.0,6.8587,6.938,6.8587,6.9281,517600.0
2009-02-25 10:30:00,6.99,7.0,6.9,6.91,606000.0,6.9281,6.938,6.8389,6.8488,606000.0
2009-02-25 10:40:00,6.91,6.93,6.79,6.86,646000.0,6.8488,6.8686,6.7299,6.7992,646000.0
2009-02-25 10:50:00,6.86,6.88,6.85,6.87,199200.0,6.7992,6.8191,6.7893,6.8092,199200.0
2009-02-25 11:00:00,6.87,6.91,6.87,6.9,197200.0,6.8092,6.8488,6.8092,6.8389,197200.0
2009-02-25 11:10:00,6.9,6.9,6.86,6.87,123200.0,6.8389,6.8389,6.7992,6.8092,123200.0
2009-02-25 11:20:00,6.87,6.93,6.87,6.91,82800.0,6.8092,6.8686,6.8092,6.8488,82800.0
2009-02-25 11:30:00,6.91,6.93,6.89,6.91,254800.0,6.8488,6.8686,6.829,6.8488,254800.0
2009-02-25 11:40:00,6.91,6.99,6.91,6.97,610400.0,6.8488,6.9281,6.8488,6.9083,610400.0
2009-02-25 11:50:00,6.97,6.97,6.87,6.87,543200.0,6.9083,6.9083,6.8092,6.8092,543200.0
2009-02-25 12:00:00,6.87,6.93,6.87,6.93,300800.0,6.8092,6.8686,6.8092,6.8686,300800.0
2009-02-25 12:10:00,6.94,6.95,6.92,6.95,389600.0,6.8785,6.8885,6.8587,6.8885,389600.0
2009-02-25 12:20:00,6.95,7.02,6.93,6.99,832800.0,6.8885,6.9578,6.8686,6.9281,832800.0
2009-02-25 12:30:00,6.99,7.0,6.95,6.99,268000.0,6.9281,6.938,6.8885,6.9281,268000.0
2009-02-25 12:40:00,6.99,7.0,6.93,6.95,450000.0,6.9281,6.938,6.8686,6.8885,450000.0
2009-02-25 12:50:00,6.94,6.95,6.91,6.95,328800.0,6.8785,6.8885,6.8488,6.8885,328800.0
2009-02-25 13:00:00,6.95,6.98,6.93,6.97,254800.0,6.8885,6.9182,6.8686,6.9083,254800.0
2009-02-25 13:10:00,6.97,6.98,6.93,6.96,363600.0,6.9083,6.9182,6.8686,6.8984,363600.0
2009-02-25 13:20:00,6.95,6.96,6.93,6.94,336000.0,6.8885,6.8984,6.8686,6.8785,336000.0
2009-02-25 13:30:00,6.94,7.0,6.94,6.98,298000.0,6.8785,6.938,6.8785,6.9182,298000.0
2009-02-25 13:40:00,6.97,7.01,6.97,7.0,368800.0,6.9083,6.9479,6.9083,6.938,368800.0
2009-02-25 13:50:00,7.0,7.03,6.98,6.99,392800.0,6.938,6.9677,6.9182,6.9281,392800.0
2009-02-25 14:00:00,6.99,7.01,6.92,6.93,576800.0,6.9281,6.9479,6.8587,6.8686,576800.0
2009-02-25 14:10:00,6.93,6.96,6.89,6.89,595200.0,6.8686,6.8984,6.829,6.829,595200.0
2009-02-25 14:20:00,6.9,6.96,6.87,6.96,1133600.0,6.8389,6.8984,6.8092,6.8984,1133600.0
2009-02-25 14:30:00,6.96,6.99,6.95,6.99,576000.0,6.8984,6.9281,6.8885,6.9281,576000.0
2009-02-25 14:40:00,6.99,7.01,6.97,6.99,594800.0,6.9281,6.9479,6.9083,6.9281,594800.0
2009-02-25 14:50:00,6.99,7.01,6.94,6.95,820800.0,6.9281,6.9479,6.8785,6.8885,820800.0
2009-02-25 15:00:00,6.95,7.01,6.94,6.99,784400.0,6.8885,6.9479,6.8785,6.9281,784400.0
2009-02-25 15:10:00,6.99,7.05,6.95,7.04,1079200.0,6.9281,6.9876,6.8885,6.9777,1079200.0
2009-02-25 15:20:00,7.04,7.05,7.0,7.03,973600.0,6.9777,6.9876,6.938,6.9677,973600.0
2009-02-25 15:30:00,7.03,7.05,6.99,7.01,1433200.0,6.9677,6.9876,6.9281,6.9479,1433200.0
2009-02-25 15:40:00,7.01,7.04,7.0,7.01,1466000.0,6.9479,6.9777,6.938,6.9479,1466000.0
2009-02-25 15:50:00,7.01,7.06,6.98,7.03,2762400.0,6.9479,6.9975,6.9182,6.9677,2762400.0
2009-02-26 09:30:00,7.06,7.13,6.55,6.61,3382000.0,6.9975,7.0669,6.492,6.5515,3382000.0
2009-02-26 09:40:00,6.61,6.77,6.53,6.74,2129200.0,6.5515,6.71,6.4722,6.6803,2129200.0
2009-02-26 09:50:00,6.73,6.8,6.68,6.75,1247600.0,6.6704,6.7398,6.6208,6.6902,1247600.0
2009-02-26 10:00:00,6.75,6.78,6.69,6.69,806800.0,6.6902,6.72,6.6308,6.6308,806800.0
2009-02-26 10:10:00,6.69,6.7,6.63,6.67,869200.0,6.6308,6.6407,6.5713,6.6109,869200.0
2009-02-26 10:20:00,6.67,6.74,6.63,6.73,825600.0,6.6109,6.6803,6.5713,6.6704,825600.0
2009-02-26 10:30:00,6.73,6.93,6.71,6.86,1752000.0,6.6704,6.8686,6.6506,6.7992,1752000.0
2009-02-26 10:40:00,6.86,6.87,6.81,6.81,595600.0,6.7992,6.8092,6.7497,6.7497,595600.0
2009-02-26 10:50:00,6.81,6.81,6.68,6.75,1003200.0,6.7497,6.7497,6.6208,6.6902,1003200.0
2009-02-26 11:00:00,6.75,6.77,6.63,6.63,866000.0,6.6902,6.71,6.5713,6.5713,866000.0
2009-02-26 11:10:00,6.63,6.7,6.63,6.63,488800.0,6.5713,6.6407,6.5713,6.5713,488800.0
2009-02-26 11:20:00,6.63,6.71,6.63,6.68,521200.0,6.5713,6.6506,6.5713,6.6208,521200.0
2009-02-26 11:30:00,6.68,6.72,6.66,6.66,663200.0,6.6208,6.6605,6.601,6.601,663200.0
2009-02-26 11:40:00,6.66,6.68,6.63,6.68,658400.0,6.601,6.6208,6.5713,6.6208,658400.0
2009-02-26 11:50:00,6.67,6.74,6.66,6.74,407600.0,6.6109,6.6803,6.601,6.6803,407600.0
2009-02-26 12:00:00,6.73,6.8,6.73,6.78,602000.0,6.6704,6.7398,6.6704,6.72,602000.0
2009-02-26 12:10:00,6.78,6.8,6.77,6.78,340000.0,6.72,6.7398,6.71,6.72,340000.0
2009-02-26 12:20:00,6.78,6.78,6.73,6.76,264800.0,6.72,6.72,6.6704,6.7001,264800.0
2009-02-26 12:30:00,6.76,6.79,6.74,6.79,371600.0,6.7001,6.7299,6.6803,6.7299,371600.0
2009-02-26 12:40:00,6.78,6.85,6.77,6.85,298400.0,6.72,6.7893,6.71,6.7893,298400.0
2009-02-26 12:50:00,6.85,6.85,6.79,6.8,265600.0,6.7893,6.7893,6.7299,6.7398,265600.0
2009-02-26 13:00:00,6.8,6.82,6.77,6.79,459200.0,6.7398,6.7596,6.71,6.7299,459200.0
2009-02-26 13:10:00,6.79,6.84,6.77,6.83,359200.0,6.7299,6.7794,6.71,6.7695,359200.0
2009-02-26 13:20:00,6.83,6.88,6.81,6.86,535600.0,6.7695,6.8191,6.7497,6.7992,535600.0
2009-02-26 13:30:00,6.86,6.93,6.86,6.91,521200.0,6.7992,6.8686,6.7992,6.8488,521200.0
2009-02-26 13:40:00,6.91,7.06,6.91,7.02,1126400.0,6.8488,6.9975,6.8488,6.9578,1126400.0
2009-02-26 13:50:00,7.01,7.05,6.99,6.99,603200.0,6.9479,6.9876,6.9281,6.9281,603200.0
2009-02-26 14:00:00,6.99,7.03,6.97,7.01,486800.0,6.9281,6.9677,6.9083,6.9479,486800.0
2009-02-26 14:10:00,7.0,7.1,7.0,7.08,655200.0,6.938,7.0371,6.938,7.0173,655200.0
2009-02-26 14:20:00,7.08,7.17,7.06,7.15,779200.0,7.0173,7.1065,6.9975,7.0867,779200.0
2009-02-26 14:30:00,7.15,7.16,7.06,7.07,784800.0,7.0867,7.0966,6.9975,7.0074,784800.0
2009-02-26 14:40:00,7.07,7.12,7.04,7.09,781200.0,7.0074,7.0569,6.9777,7.0272,781200.0
2009-02-26 14:50:00,7.09,7.1,7.02,7.06,681600.0,7.0272,7.0371,6.9578,6.9975,681600.0
2009-02-26 15:00:00,7.06,7.06,7.02,7.06,651200.0,6.9975,6.9975,6.9578,6.9975,651200.0
2009-02-26 15:10:00,7.06,7.09,7.03,7.06,900400.0,6.9975,7.0272,6.9677,6.9975,900400.0
2009-02-26 15:20:00,7.06,7.09,7.03,7.08,726000.0,6.9975,7.0272,6.9677,7.0173,726000.0
2009-02-26 15:30:00,7.08,7.11,7.06,7.1,851200.0,7.0173,7.047,6.9975,7.0371,851200.0
2009-02-26 15:40:00,7.1,7.17,7.09,7.16,915600.0,7.0371,7.1065,7.0272,7.0966,915600.0
2009-02-26 15:50:00,7.17,7.17,7.11,7.13,1343200.0,7.1065,7.1065,7.047,7.0669,1343200.0
2009-02-27 09:30:00,6.99,7.04,6.9,6.95,408800.0,6.9281,6.9777,6.8389,6.8885,408800.0
2009-02-27 09:40:00,6.95,7.15,6.95,7.14,374800.0,6.8885,7.0867,6.8885,7.0768,374800.0
2009-02-27 09:50:00,7.14,7.19,7.09,7.16,221600.0,7.0768,7.1263,7.0272,7.0966,221600.0
2009-02-27 10:00:00,7.17,7.22,7.16,7.21,358800.0,7.1065,7.1561,7.0966,7.1462,358800.0
2009-02-27 10:10:00,7.22,7.26,7.21,7.26,336800.0,7.1561,7.1957,7.1462,7.1957,336800.0
2009-02-27 10:20:00,7.27,7.31,7.23,7.28,354000.0,7.2056,7.2453,7.166,7.2155,354000.0
2009-02-27 10:30:00,7.27,7.28,7.26,7.28,219200.0,7.2056,7.2155,7.1957,7.2155,219200.0
2009-02-27 10:40:00,7.27,7.33,7.24,7.27,229600.0,7.2056,7.2651,7.1759,7.2056,229600.0
2009-02-27 10:50:00,7.27,7.3,7.19,7.21,146400.0,7.2056,7.2354,7.1263,7.1462,146400.0
2009-02-27 11:00:00,7.22,7.26,7.21,7.24,230000.0,7.1561,7.1957,7.1462,7.1759,230000.0
2009-02-27 11:10:00,7.24,7.24,7.22,7.22,154400.0,7.1759,7.1759,7.1561,7.1561,154400.0
2009-02-27 11:20:00,7.23,7.3,7.22,7.28,578000.0,7.166,7.2354,7.1561,7.2155,578000.0
2009-02-27 11:30:00,7.28,7.29,7.23,7.24,513200.0,7.2155,7.2254,7.166,7.1759,513200.0
2009-02-27 11:40:00,7.23,7.24,7.23,7.24,624400.0,7.166,7.1759,7.166,7.1759,624400.0
2009-02-27 11:50:00,7.23,7.24,7.18,7.22,708000.0,7.166,7.1759,7.1164,7.1561,708000.0
2009-02-27 12:00:00,7.22,7.3,7.21,7.21,428000.0,7.1561,7.2354,7.1462,7.1462,428000.0
2009-02-27 12:10:00,7.21,7.26,7.18,7.21,421600.0,7.1462,7.1957,7.1164,7.1462,421600.0
2009-02-27 12:20:00,7.21,7.25,7.2,7.25,168000.0,7.1462,7.1858,7.1362,7.1858,168000.0
2009-02-27 12:30:00,7.25,7.25,7.19,7.19,69200.0,7.1858,7.1858,7.1263,7.1263,69200.0
2009-02-27 12:40:00,7.18,7.2,7.17,7.19,78000.0,7.1164,7.1362,7.1065,7.1263,78000.0
2009-02-27 12:50:00,7.19,7.23,7.19,7.23,103600.0,7.1263,7.166,7.1263,7.166,103600.0
2009-02-27 13:00:00,7.23,7.25,7.23,7.24,164400.0,7.166,7.1858,7.166,7.1759,164400.0
2009-02-27 13:10:00,7.24,7.24,7.18,7.21,139600.0,7.1759,7.1759,7.1164,7.1462,139600.0
2009-02-27 13:20:00,7.22,7.24,7.2,7.23,83200.0,7.1561,7.1759,7.1362,7.166,83200.0
2009-02-27 13:30:00,7.23,7.26,7.16,7.19,195200.0,7.166,7.1957,7.0966,7.1263,195200.0
2009-02-27 13:40:00,7.18,7.25,7.18,7.24,100800.0,7.1164,7.1858,7.1164,7.1759,100800.0
2009-02-27 13:50:00,7.25,7.27,7.23,7.23,226800.0,7.1858,7.2056,7.166,7.166,226800.0
2009-02-27 14:00:00,7.24,7.25,7.21,7.22,350000.0,7.1759,7.1858,7.1462,7.1561,350000.0
2009-02-27 14:10:00,7.21,7.24,7.19,7.21,136400.0,7.1462,7.1759,7.1263,7.1462,136400.0
2009-02-27 14:20:00,7.21,7.23,7.14,7.15,207600.0,7.1462,7.166,7.0768,7.0867,207600.0
2009-02-27 14:30:00,7.15,7.16,7.09,7.1,329600.0,7.0867,7.0966,7.0272,7.0371,329600.0
2009-02-27 14:40:00,7.1,7.17,7.1,7.16,260400.0,7.0371,7.1065,7.0371,7.0966,260400.0
2009-02-27 14:50:00,7.16,7.18,7.14,7.16,210800.0,7.0966,7.1164,7.0768,7.0966,210800.0
2009-02-27 15:00:00,7.16,7.16,7.08,7.08,534400.0,7.0966,7.0966,7.0173,7.0173,534400.0
2009-02-27 15:10:00,7.08,7.09,6.96,7.01,810800.0,7.0173,7.0272,6.8984,6.9479,810800.0
2009-02-27 15:20:00,7.01,7.08,6.99,7.03,518000.0,6.9479,7.0173,6.9281,6.9677,518000.0
2009-02-27 15:30:00,7.03,7.05,6.98,7.0,1216400.0,6.9677,6.9876,6.9182,6.938,1216400.0
2009-02-27 15:40:00,7.0,7.05,6.99,7.05,1099600.0,6.938,6.9876,6.9281,6.9876,1099600.0
2009-02-27 15:50:00,7.05,7.05,7.0,7.0,1354800.0,6.9876,6.9876,6.938,6.938,1354800.0
2009-03-02 09:30:00,6.88,6.9,6.76,6.87,254800.0,6.8191,6.8389,6.7001,6.8092,254800.0
2009-03-02 09:40:00,6.87,6.95,6.87,6.91,233600.0,6.8092,6.8885,6.8092,6.8488,233600.0
2009-03-02 09:50:00,6.92,6.98,6.91,6.93,128000.0,6.8587,6.9182,6.8488,6.8686,128000.0
2009-03-02 10:00:00,6.94,6.99,6.9,6.92,341600.0,6.8785,6.9281,6.8389,6.8587,341600.0
2009-03-02 10:10:00,6.92,6.95,6.88,6.9,190400.0,6.8587,6.8885,6.8191,6.8389,190400.0
2009-03-02 10:20:00,6.89,6.92,6.88,6.92,160800.0,6.829,6.8587,6.8191,6.8587,160800.0
2009-03-02 10:30:00,6.91,6.91,6.89,6.89,100000.0,6.8488,6.8488,6.829,6.829,100000.0
2009-03-02 10:40:00,6.88,6.91,6.87,6.9,365200.0,6.8191,6.8488,6.8092,6.8389,365200.0
2009-03-02 10:50:00,6.9,6.9,6.86,6.87,189600.0,6.8389,6.8389,6.7992,6.8092,189600.0
2009-03-02 11:00:00,6.87,6.91,6.85,6.86,190000.0,6.8092,6.8488,6.7893,6.7992,190000.0
2009-03-02 11:10:00,6.86,6.88,6.85,6.88,110400.0,6.7992,6.8191,6.7893,6.8191,110400.0
2009-03-02 11:20:00,6.88,6.93,6.87,6.88,102000.0,6.8191,6.8686,6.8092,6.8191,102000.0
2009-03-02 11:30:00,6.88,6.88,6.83,6.83,104800.0,6.8191,6.8191,6.7695,6.7695,104800.0
2009-03-02 11:40:00,6.84,6.87,6.84,6.87,108800.0,6.7794,6.8092,6.7794,6.8092,108800.0
2009-03-02 11:50:00,6.87,6.87,6.82,6.87,187200.0,6.8092,6.8092,6.7596,6.8092,187200.0
2009-03-02 12:00:00,6.87,6.88,6.86,6.86,321200.0,6.8092,6.8191,6.7992,6.7992,321200.0
2009-03-02 12:10:00,6.86,6.87,6.85,6.86,80800.0,6.7992,6.8092,6.7893,6.7992,80800.0
2009-03-02 12:20:00,6.86,6.89,6.86,6.88,122800.0,6.7992,6.829,6.7992,6.8191,122800.0
2009-03-02 12:30:00,6.87,6.88,6.86,6.86,54400.0,6.8092,6.8191,6.7992,6.7992,54400.0
2009-03-02 12:40:00,6.86,6.86,6.82,6.82,79200.0,6.7992,6.7992,6.7596,6.7596,79200.0
2009-03-02 12:50:00,6.82,6.87,6.82,6.83,163600.0,6.7596,6.8092,6.7596,6.7695,163600.0
2009-03-02 13:00:00,6.83,6.88,6.83,6.88,266000.0,6.7695,6.8191,6.7695,6.8191,266000.0
2009-03-02 13:10:00,6.88,6.88,6.82,6.83,128400.0,6.8191,6.8191,6.7596,6.7695,128400.0
2009-03-02 13:20:00,6.83,6.83,6.8,6.82,76800.0,6.7695,6.7695,6.7398,6.7596,76800.0
2009-03-02 13:30:00,6.83,6.83,6.8,6.82,75600.0,6.7695,6.7695,6.7398,6.7596,75600.0
2009-03-02 13:40:00,6.83,6.87,6.82,6.87,111600.0,6.7695,6.8092,6.7596,6.8092,111600.0
2009-03-02 13:50:00,6.87,6.91,6.86,6.9,82800.0,6.8092,6.8488,6.7992,6.8389,82800.0
2009-03-02 14:00:00,6.91,6.91,6.85,6.85,259600.0,6.8488,6.8488,6.7893,6.7893,259600.0
2009-03-02 14:10:00,6.85,6.87,6.85,6.85,353600.0,6.7893,6.8092,6.7893,6.7893,353600.0
2009-03-02 14:20:00,6.85,6.86,6.84,6.85,222400.0,6.7893,6.7992,6.7794,6.7893,222400.0
2009-03-02 14:30:00,6.85,6.91,6.84,6.88,303200.0,6.7893,6.8488,6.7794,6.8191,303200.0
2009-03-02 14:40:00,6.87,6.89,6.85,6.87,340000.0,6.8092,6.829,6.7893,6.8092,340000.0
2009-03-02 14:50:00,6.86,6.89,6.83,6.84,394000.0,6.7992,6.829,6.7695,6.7794,394000.0
2009-03-02 15:00:00,6.84,6.85,6.8,6.82,316800.0,6.7794,6.7893,6.7398,6.7596,316800.0
2009-03-02 15:10:00,6.82,6.86,6.8,6.81,303200.0,6.7596,6.7992,6.7398,6.7497,303200.0
2009-03-02 15:20:00,6.81,6.88,6.81,6.88,459600.0,6.7497,6.8191,6.7497,6.8191,459600.0
2009-03-02 15:30:00,6.88,6.91,6.85,6.86,384400.0,6.8191,6.8488,6.7893,6.7992,384400.0
2009-03-02 15:40:00,6.86,6.87,6.82,6.83,436400.0,6.7992,6.8092,6.7596,6.7695,436400.0
2009-03-02 15:50:00,6.83,6.87,6.81,6.83,768400.0,6.7695,6.8092,6.7497,6.7695,768400.0
2009-03-03 09:30:00,6.89,6.95,6.85,6.94,354800.0,6.829,6.8885,6.7893,6.8785,354800.0
2009-03-03 09:40:00,6.93,6.93,6.86,6.92,100400.0,6.8686,6.8686,6.7992,6.8587,100400.0
2009-03-03 09:50:00,6.92,6.98,6.92,6.94,203200.0,6.8587,6.9182,6.8587,6.8785,203200.0
2009-03-03 10:00:00,6.94,6.99,6.91,6.99,210800.0,6.8785,6.9281,6.8488,6.9281,210800.0
2009-03-03 10:10:00,6.99,7.0,6.93,6.97,273200.0,6.9281,6.938,6.8686,6.9083,273200.0
2009-03-03 10:20:00,6.97,7.03,6.96,7.01,164800.0,6.9083,6.9677,6.8984,6.9479,164800.0
2009-03-03 10:30:00,7.01,7.07,6.97,7.07,254000.0,6.9479,7.0074,6.9083,7.0074,254000.0
2009-03-03 10:40:00,7.07,7.1,7.05,7.05,348000.0,7.0074,7.0371,6.9876,6.9876,348000.0
2009-03-03 10:50:00,7.04,7.06,6.99,7.02,133200.0,6.9777,6.9975,6.9281,6.9578,133200.0
2009-03-03 11:00:00,7.01,7.04,6.98,7.0,350800.0,6.9479,6.9777,6.9182,6.938,350800.0
2009-03-03 11:10:00,7.0,7.0,6.92,6.94,338000.0,6.938,6.938,6.8587,6.8785,338000.0
2009-03-03 11:20:00,6.94,7.0,6.94,6.98,99600.0,6.8785,6.938,6.8785,6.9182,99600.0
2009-03-03 11:30:00,6.98,6.98,6.92,6.92,86800.0,6.9182,6.9182,6.8587,6.8587,86800.0
2009-03-03 11:40:00,6.92,6.96,6.91,6.96,109200.0,6.8587,6.8984,6.8488,6.8984,109200.0
2009-03-03 11:50:00,6.96,6.97,6.92,6.93,100800.0,6.8984,6.9083,6.8587,6.8686,100800.0
2009-03-03 12:00:00,6.93,6.96,6.92,6.94,227600.0,6.8686,6.8984,6.8587,6.8785,227600.0
2009-03-03 12:10:00,6.94,7.01,6.93,7.01,122800.0,6.8785,6.9479,6.8686,6.9479,122800.0
2009-03-03 12:20:00,7.01,7.06,7.01,7.06,159200.0,6.9479,6.9975,6.9479,6.9975,159200.0
2009-03-03 12:30:00,7.06,7.06,6.99,6.99,189600.0,6.9975,6.9975,6.9281,6.9281,189600.0
2009-03-03 12:40:00,6.99,7.01,6.98,6.98,117200.0,6.9281,6.9479,6.9182,6.9182,117200.0
2009-03-03 12:50:00,6.98,7.0,6.96,6.97,135600.0,6.9182,6.938,6.8984,6.9083,135600.0
2009-03-03 13:00:00,6.98,6.99,6.95,6.98,110400.0,6.9182,6.9281,6.8885,6.9182,110400.0
2009-03-03 13:10:00,6.98,7.01,6.98,7.01,81600.0,6.9182,6.9479,6.9182,6.9479,81600.0
2009-03-03 13:20:00,7.01,7.02,6.99,6.99,121600.0,6.9479,6.9578,6.9281,6.9281,121600.0
2009-03-03 13:30:00,6.99,7.03,6.98,7.0,188000.0,6.9281,6.9677,6.9182,6.938,188000.0
2009-03-03 13:40:00,7.0,7.03,6.99,7.01,248800.0,6.938,6.9677,6.9281,6.9479,248800.0
2009-03-03 13:50:00,7.01,7.12,7.01,7.12,310400.0,6.9479,7.0569,6.9479,7.0569,310400.0
2009-03-03 14:00:00,7.12,7.17,7.11,7.12,411600.0,7.0569,7.1065,7.047,7.0569,411600.0
2009-03-03 14:10:00,7.12,7.14,7.1,7.1,225200.0,7.0569,7.0768,7.0371,7.0371,225200.0
2009-03-03 14:20:00,7.1,7.14,7.09,7.12,222400.0,7.0371,7.0768,7.0272,7.0569,222400.0
2009-03-03 14:30:00,7.13,7.18,7.12,7.16,252400.0,7.0669,7.1164,7.0569,7.0966,252400.0
2009-03-03 14:40:00,7.16,7.18,7.12,7.15,234400.0,7.0966,7.1164,7.0569,7.0867,234400.0
2009-03-03 14:50:00,7.15,7.16,7.12,7.14,506000.0,7.0867,7.0966,7.0569,7.0768,506000.0
2009-03-03 15:00:00,7.14,7.14,7.07,7.1,360800.0,7.0768,7.0768,7.0074,7.0371,360800.0
2009-03-03 15:10:00,7.1,7.13,7.08,7.11,345600.0,7.0371,7.0669,7.0173,7.047,345600.0
2009-03-03 15:20:00,7.11,7.12,7.08,7.08,518400.0,7.047,7.0569,7.0173,7.0173,518400.0
2009-03-03 15:30:00,7.08,7.11,7.04,7.04,584000.0,7.0173,7.047,6.9777,6.9777,584000.0
2009-03-03 15:40:00,7.04,7.06,7.03,7.05,623600.0,6.9777,6.9975,6.9677,6.9876,623600.0
2009-03-03 15:50:00,7.05,7.11,7.04,7.04,995200.0,6.9876,7.047,6.9777,6.9777,995200.0
2009-03-04 09:30:00,7.18,7.29,7.16,7.29,170800.0,7.1164,7.2254,7.0966,7.2254,170800.0
2009-03-04 09:40:00,7.28,7.34,7.28,7.28,329600.0,7.2155,7.275,7.2155,7.2155,329600.0
2009-03-04 09:50:00,7.28,7.32,7.27,7.31,175600.0,7.2155,7.2552,7.2056,7.2453,175600.0
2009-03-04 10:00:00,7.31,7.37,7.3,7.36,288000.0,7.2453,7.3047,7.2354,7.2948,288000.0
2009-03-04 10:10:00,7.36,7.42,7.35,7.41,382000.0,7.2948,7.3543,7.2849,7.3444,382000.0
2009-03-04 10:20:00,7.41,7.42,7.36,7.38,281600.0,7.3444,7.3543,7.2948,7.3146,281600.0
2009-03-04 10:30:00,7.37,7.39,7.32,7.37,265600.0,7.3047,7.3246,7.2552,7.3047,265600.0
2009-03-04 10:40:00,7.37,7.5,7.37,7.49,418000.0,7.3047,7.4336,7.3047,7.4237,418000.0
2009-03-04 10:50:00,7.49,7.53,7.48,7.53,756000.0,7.4237,7.4633,7.4138,7.4633,756000.0
2009-03-04 11:00:00,7.53,7.58,7.51,7.53,286000.0,7.4633,7.5129,7.4435,7.4633,286000.0
2009-03-04 11:10:00,7.53,7.53,7.48,7.53,264000.0,7.4633,7.4633,7.4138,7.4633,264000.0
2009-03-04 11:20:00,7.53,7.62,7.52,7.62,290800.0,7.4633,7.5525,7.4534,7.5525,290800.0
2009-03-04 11:30:00,7.62,7.65,7.61,7.64,188800.0,7.5525,7.5823,7.5426,7.5723,188800.0
2009-03-04 11:40:00,7.65,7.65,7.62,7.63,190000.0,7.5823,7.5823,7.5525,7.5624,190000.0
2009-03-04 11:50:00,7.63,7.65,7.61,7.64,154400.0,7.5624,7.5823,7.5426,7.5723,154400.0
2009-03-04 12:00:00,7.65,7.65,7.54,7.55,149200.0,7.5823,7.5823,7.4732,7.4831,149200.0
2009-03-04 12:10:00,7.55,7.56,7.53,7.54,177200.0,7.4831,7.4931,7.4633,7.4732,177200.0
2009-03-04 12:20:00,7.53,7.54,7.5,7.5,125600.0,7.4633,7.4732,7.4336,7.4336,125600.0
2009-03-04 12:30:00,7.5,7.51,7.46,7.51,146000.0,7.4336,7.4435,7.3939,7.4435,146000.0
2009-03-04 12:40:00,7.51,7.54,7.49,7.5,100400.0,7.4435,7.4732,7.4237,7.4336,100400.0
2009-03-04 12:50:00,7.5,7.55,7.5,7.54,150800.0,7.4336,7.4831,7.4336,7.4732,150800.0
2009-03-04 13:00:00,7.53,7.53,7.48,7.5,161600.0,7.4633,7.4633,7.4138,7.4336,161600.0
2009-03-04 13:10:00,7.51,7.53,7.47,7.49,204800.0,7.4435,7.4633,7.4038,7.4237,204800.0
2009-03-04 13:20:00,7.49,7.52,7.47,7.49,111200.0,7.4237,7.4534,7.4038,7.4237,111200.0
2009-03-04 13:30:00,7.5,7.53,7.49,7.5,192400.0,7.4336,7.4633,7.4237,7.4336,192400.0
2009-03-04 13:40:00,7.5,7.54,7.49,7.51,190000.0,7.4336,7.4732,7.4237,7.4435,190000.0
2009-03-04 13:50:00,7.51,7.52,7.48,7.48,584000.0,7.4435,7.4534,7.4138,7.4138,584000.0
2009-03-04 14:00:00,7.48,7.51,7.46,7.5,260800.0,7.4138,7.4435,7.3939,7.4336,260800.0
2009-03-04 14:10:00,7.5,7.51,7.48,7.5,284800.0,7.4336,7.4435,7.4138,7.4336,284800.0
2009-03-04 14:20:00,7.5,7.51,7.48,7.49,335200.0,7.4336,7.4435,7.4138,7.4237,335200.0
2009-03-04 14:30:00,7.49,7.53,7.48,7.53,209200.0,7.4237,7.4633,7.4138,7.4633,209200.0
2009-03-04 14:40:00,7.52,7.56,7.51,7.55,220800.0,7.4534,7.4931,7.4435,7.4831,220800.0
2009-03-04 14:50:00,7.55,7.57,7.51,7.53,449600.0,7.4831,7.503,7.4435,7.4633,449600.0
2009-03-04 15:00:00,7.53,7.55,7.52,7.53,443600.0,7.4633,7.4831,7.4534,7.4633,443600.0
2009-03-04 15:10:00,7.53,7.57,7.53,7.56,286800.0,7.4633,7.503,7.4633,7.4931,286800.0
2009-03-04 15:20:00,7.56,7.57,7.52,7.54,765200.0,7.4931,7.503,7.4534,7.4732,765200.0
2009-03-04 15:30:00,7.54,7.54,7.51,7.53,420000.0,7.4732,7.4732,7.4435,7.4633,420000.0
2009-03-04 15:40:00,7.54,7.54,7.5,7.5,736800.0,7.4732,7.4732,7.4336,7.4336,736800.0
2009-03-04 15:50:00,7.51,7.54,7.5,7.5,1159600.0,7.4435,7.4732,7.4336,7.4336,1159600.0
2009-03-05 09:30:00,7.37,7.62,7.34,7.57,527600.0,7.3047,7.5525,7.275,7.503,527600.0
2009-03-05 09:40:00,7.56,7.74,7.55,7.67,670000.0,7.4931,7.6715,7.4831,7.6021,670000.0
2009-03-05 09:50:00,7.67,7.72,7.66,7.66,330000.0,7.6021,7.6516,7.5922,7.5922,330000.0
2009-03-05 10:00:00,7.67,7.71,7.6,7.61,363200.0,7.6021,7.6417,7.5327,7.5426,363200.0
2009-03-05 10:10:00,7.61,7.62,7.56,7.61,213200.0,7.5426,7.5525,7.4931,7.5426,213200.0
2009-03-05 10:20:00,7.61,7.61,7.57,7.58,150800.0,7.5426,7.5426,7.503,7.5129,150800.0
2009-03-05 10:30:00,7.58,7.59,7.54,7.56,168400.0,7.5129,7.5228,7.4732,7.4931,168400.0
2009-03-05 10:40:00,7.56,7.58,7.5,7.5,264800.0,7.4931,7.5129,7.4336,7.4336,264800.0
2009-03-05 10:50:00,7.5,7.52,7.5,7.5,182400.0,7.4336,7.4534,7.4336,7.4336,182400.0
2009-03-05 11:00:00,7.5,7.52,7.42,7.45,544000.0,7.4336,7.4534,7.3543,7.384,544000.0
2009-03-05 11:10:00,7.45,7.48,7.4,7.4,264800.0,7.384,7.4138,7.3345,7.3345,264800.0
2009-03-05 11:20:00,7.4,7.45,7.35,7.36,245200.0,7.3345,7.384,7.2849,7.2948,245200.0
2009-03-05 11:30:00,7.36,7.41,7.35,7.41,170000.0,7.2948,7.3444,7.2849,7.3444,170000.0
2009-03-05 11:40:00,7.42,7.46,7.39,7.46,127200.0,7.3543,7.3939,7.3246,7.3939,127200.0
2009-03-05 11:50:00,7.45,7.45,7.41,7.43,148800.0,7.384,7.384,7.3444,7.3642,148800.0
2009-03-05 12:00:00,7.43,7.44,7.41,7.41,136400.0,7.3642,7.3741,7.3444,7.3444,136400.0
2009-03-05 12:10:00,7.41,7.44,7.39,7.44,111600.0,7.3444,7.3741,7.3246,7.3741,111600.0
2009-03-05 12:20:00,7.43,7.46,7.43,7.44,97600.0,7.3642,7.3939,7.3642,7.3741,97600.0
2009-03-05 12:30:00,7.44,7.45,7.44,7.45,75600.0,7.3741,7.384,7.3741,7.384,75600.0
2009-03-05 12:40:00,7.44,7.47,7.44,7.46,125600.0,7.3741,7.4038,7.3741,7.3939,125600.0
2009-03-05 12:50:00,7.45,7.46,7.44,7.45,57600.0,7.384,7.3939,7.3741,7.384,57600.0
2009-03-05 13:00:00,7.45,7.51,7.44,7.51,70400.0,7.384,7.4435,7.3741,7.4435,70400.0
2009-03-05 13:10:00,7.5,7.53,7.5,7.53,102800.0,7.4336,7.4633,7.4336,7.4633,102800.0
2009-03-05 13:20:00,7.52,7.53,7.51,7.52,115200.0,7.4534,7.4633,7.4435,7.4534,115200.0
2009-03-05 13:30:00,7.52,7.53,7.51,7.52,129600.0,7.4534,7.4633,7.4435,7.4534,129600.0
2009-03-05 13:40:00,7.52,7.54,7.5,7.51,197600.0,7.4534,7.4732,7.4336,7.4435,197600.0
2009-03-05 13:50:00,7.51,7.52,7.5,7.5,203600.0,7.4435,7.4534,7.4336,7.4336,203600.0
2009-03-05 14:00:00,7.5,7.51,7.49,7.51,169600.0,7.4336,7.4435,7.4237,7.4435,169600.0
2009-03-05 14:10:00,7.51,7.51,7.5,7.51,257600.0,7.4435,7.4435,7.4336,7.4435,257600.0
2009-03-05 14:20:00,7.51,7.51,7.46,7.48,336400.0,7.4435,7.4435,7.3939,7.4138,336400.0
2009-03-05 14:30:00,7.48,7.53,7.48,7.5,511200.0,7.4138,7.4633,7.4138,7.4336,511200.0
2009-03-05 14:40:00,7.5,7.51,7.48,7.51,235200.0,7.4336,7.4435,7.4138,7.4435,235200.0
2009-03-05 14:50:00,7.51,7.52,7.46,7.5,380800.0,7.4435,7.4534,7.3939,7.4336,380800.0
2009-03-05 15:00:00,7.5,7.56,7.49,7.55,386800.0,7.4336,7.4931,7.4237,7.4831,386800.0
2009-03-05 15:10:00,7.55,7.59,7.53,7.54,486800.0,7.4831,7.5228,7.4633,7.4732,486800.0
2009-03-05 15:20:00,7.54,7.59,7.54,7.57,487200.0,7.4732,7.5228,7.4732,7.503,487200.0
2009-03-05 15:30:00,7.57,7.59,7.51,7.53,588800.0,7.503,7.5228,7.4435,7.4633,588800.0
2009-03-05 15:40:00,7.53,7.59,7.51,7.57,718000.0,7.4633,7.5228,7.4435,7.503,718000.0
2009-03-05 15:50:00,7.57,7.57,7.53,7.54,909200.0,7.503,7.503,7.4633,7.4732,909200.0
2009-03-06 09:30:00,7.55,7.68,7.5,7.54,281200.0,7.4831,7.612,7.4336,7.4732,281200.0
2009-03-06 09:40:00,7.54,7.62,7.5,7.52,483600.0,7.4732,7.5525,7.4336,7.4534,483600.0
2009-03-06 09:50:00,7.52,7.52,7.42,7.42,499600.0,7.4534,7.4534,7.3543,7.3543,499600.0
2009-03-06 10:00:00,7.42,7.45,7.37,7.41,451600.0,7.3543,7.384,7.3047,7.3444,451600.0
2009-03-06 10:10:00,7.41,7.46,7.35,7.37,290000.0,7.3444,7.3939,7.2849,7.3047,290000.0
2009-03-06 10:20:00,7.38,7.38,7.3,7.34,369600.0,7.3146,7.3146,7.2354,7.275,369600.0
2009-03-06 10:30:00,7.34,7.37,7.25,7.25,453600.0,7.275,7.3047,7.1858,7.1858,453600.0
2009-03-06 10:40:00,7.25,7.32,7.25,7.31,237200.0,7.1858,7.2552,7.1858,7.2453,237200.0
2009-03-06 10:50:00,7.31,7.32,7.27,7.31,201200.0,7.2453,7.2552,7.2056,7.2453,201200.0
2009-03-06 11:00:00,7.31,7.32,7.25,7.25,108400.0,7.2453,7.2552,7.1858,7.1858,108400.0
2009-03-06 11:10:00,7.25,7.29,7.25,7.26,132400.0,7.1858,7.2254,7.1858,7.1957,132400.0
2009-03-06 11:20:00,7.27,7.27,7.25,7.26,125600.0,7.2056,7.2056,7.1858,7.1957,125600.0
2009-03-06 11:30:00,7.26,7.31,7.26,7.26,130400.0,7.1957,7.2453,7.1957,7.1957,130400.0
2009-03-06 11:40:00,7.26,7.32,7.25,7.31,138000.0,7.1957,7.2552,7.1858,7.2453,138000.0
2009-03-06 11:50:00,7.31,7.33,7.29,7.31,101200.0,7.2453,7.2651,7.2254,7.2453,101200.0
2009-03-06 12:00:00,7.31,7.38,7.31,7.37,81600.0,7.2453,7.3146,7.2453,7.3047,81600.0
2009-03-06 12:10:00,7.37,7.39,7.35,7.37,132000.0,7.3047,7.3246,7.2849,7.3047,132000.0
2009-03-06 12:20:00,7.37,7.38,7.34,7.34,64000.0,7.3047,7.3146,7.275,7.275,64000.0
2009-03-06 12:30:00,7.34,7.36,7.28,7.29,278000.0,7.275,7.2948,7.2155,7.2254,278000.0
2009-03-06 12:40:00,7.29,7.29,7.25,7.26,132800.0,7.2254,7.2254,7.1858,7.1957,132800.0
2009-03-06 12:50:00,7.26,7.28,7.25,7.28,225600.0,7.1957,7.2155,7.1858,7.2155,225600.0
2009-03-06 13:00:00,7.28,7.28,7.25,7.26,76000.0,7.2155,7.2155,7.1858,7.1957,76000.0
2009-03-06 13:10:00,7.26,7.27,7.25,7.25,181200.0,7.1957,7.2056,7.1858,7.1858,181200.0
2009-03-06 13:20:00,7.25,7.27,7.25,7.26,119200.0,7.1858,7.2056,7.1858,7.1957,119200.0
2009-03-06 13:30:00,7.26,7.27,7.25,7.26,111600.0,7.1957,7.2056,7.1858,7.1957,111600.0
2009-03-06 13:40:00,7.26,7.26,7.22,7.24,188000.0,7.1957,7.1957,7.1561,7.1759,188000.0
2009-03-06 13:50:00,7.24,7.26,7.23,7.26,102000.0,7.1759,7.1957,7.166,7.1957,102000.0
2009-03-06 14:00:00,7.26,7.32,7.26,7.31,151200.0,7.1957,7.2552,7.1957,7.2453,151200.0
2009-03-06 14:10:00,7.32,7.32,7.26,7.27,183600.0,7.2552,7.2552,7.1957,7.2056,183600.0
2009-03-06 14:20:00,7.28,7.3,7.27,7.3,135600.0,7.2155,7.2354,7.2056,7.2354,135600.0
2009-03-06 14:30:00,7.31,7.33,7.29,7.33,247200.0,7.2453,7.2651,7.2254,7.2651,247200.0
2009-03-06 14:40:00,7.32,7.33,7.29,7.3,385200.0,7.2552,7.2651,7.2254,7.2354,385200.0
2009-03-06 14:50:00,7.3,7.32,7.28,7.31,318000.0,7.2354,7.2552,7.2155,7.2453,318000.0
2009-03-06 15:00:00,7.31,7.32,7.29,7.3,328800.0,7.2453,7.2552,7.2254,7.2354,328800.0
2009-03-06 15:10:00,7.3,7.33,7.29,7.32,312400.0,7.2354,7.2651,7.2254,7.2552,312400.0
2009-03-06 15:20:00,7.32,7.33,7.3,7.32,460000.0,7.2552,7.2651,7.2354,7.2552,460000.0
2009-03-06 15:30:00,7.32,7.38,7.32,7.37,682400.0,7.2552,7.3146,7.2552,7.3047,682400.0
2009-03-06 15:40:00,7.37,7.47,7.37,7.44,738000.0,7.3047,7.4038,7.3047,7.3741,738000.0
2009-03-06 15:50:00,7.43,7.52,7.43,7.51,1118800.0,7.3642,7.4534,7.3642,7.4435,1118800.0
2009-03-09 09:30:00,7.44,7.63,7.43,7.58,535600.0,7.3741,7.5624,7.3642,7.5129,535600.0
2009-03-09 09:40:00,7.57,7.77,7.57,7.65,864800.0,7.503,7.7012,7.503,7.5823,864800.0
2009-03-09 09:50:00,7.65,7.74,7.62,7.74,862000.0,7.5823,7.6715,7.5525,7.6715,862000.0
2009-03-09 10:00:00,7.74,7.85,7.74,7.81,664800.0,7.6715,7.7805,7.6715,7.7408,664800.0
2009-03-09 10:10:00,7.8,7.84,7.77,7.82,232800.0,7.7309,7.7706,7.7012,7.7507,232800.0
2009-03-09 10:20:00,7.82,7.84,7.8,7.81,290800.0,7.7507,7.7706,7.7309,7.7408,290800.0
2009-03-09 10:30:00,7.82,7.88,7.75,7.75,360400.0,7.7507,7.8102,7.6814,7.6814,360400.0
2009-03-09 10:40:00,7.75,7.76,7.71,7.75,311600.0,7.6814,7.6913,7.6417,7.6814,311600.0
2009-03-09 10:50:00,7.75,7.76,7.69,7.71,300800.0,7.6814,7.6913,7.6219,7.6417,300800.0
2009-03-09 11:00:00,7.7,7.75,7.67,7.69,187200.0,7.6318,7.6814,7.6021,7.6219,187200.0
2009-03-09 11:10:00,7.69,7.73,7.68,7.7,146800.0,7.6219,7.6615,7.612,7.6318,146800.0
2009-03-09 11:20:00,7.71,7.73,7.67,7.7,252800.0,7.6417,7.6615,7.6021,7.6318,252800.0
2009-03-09 11:30:00,7.69,7.75,7.69,7.74,215200.0,7.6219,7.6814,7.6219,7.6715,215200.0
2009-03-09 11:40:00,7.73,7.75,7.7,7.74,126400.0,7.6615,7.6814,7.6318,7.6715,126400.0
2009-03-09 11:50:00,7.74,7.74,7.68,7.72,132000.0,7.6715,7.6715,7.612,7.6516,132000.0
2009-03-09 12:00:00,7.72,7.72,7.69,7.69,158400.0,7.6516,7.6516,7.6219,7.6219,158400.0
2009-03-09 12:10:00,7.69,7.74,7.69,7.73,185600.0,7.6219,7.6715,7.6219,7.6615,185600.0
2009-03-09 12:20:00,7.73,7.75,7.72,7.72,120800.0,7.6615,7.6814,7.6516,7.6516,120800.0
2009-03-09 12:30:00,7.72,7.74,7.7,7.7,132000.0,7.6516,7.6715,7.6318,7.6318,132000.0
2009-03-09 12:40:00,7.69,7.71,7.68,7.7,181200.0,7.6219,7.6417,7.612,7.6318,181200.0
2009-03-09 12:50:00,7.69,7.7,7.68,7.7,72000.0,7.6219,7.6318,7.612,7.6318,72000.0
2009-03-09 13:00:00,7.7,7.71,7.65,7.65,178000.0,7.6318,7.6417,7.5823,7.5823,178000.0
2009-03-09 13:10:00,7.66,7.66,7.64,7.65,83600.0,7.5922,7.5922,7.5723,7.5823,83600.0
2009-03-09 13:20:00,7.66,7.66,7.62,7.64,124000.0,7.5922,7.5922,7.5525,7.5723,124000.0
2009-03-09 13:30:00,7.64,7.66,7.61,7.66,153200.0,7.5723,7.5922,7.5426,7.5922,153200.0
2009-03-09 13:40:00,7.66,7.71,7.65,7.71,167200.0,7.5922,7.6417,7.5823,7.6417,167200.0
2009-03-09 13:50:00,7.71,7.75,7.71,7.73,324000.0,7.6417,7.6814,7.6417,7.6615,324000.0
2009-03-09 14:00:00,7.74,7.81,7.71,7.78,340800.0,7.6715,7.7408,7.6417,7.7111,340800.0
2009-03-09 14:10:00,7.78,7.79,7.73,7.75,190000.0,7.7111,7.721,7.6615,7.6814,190000.0
2009-03-09 14:20:00,7.75,7.75,7.68,7.74,262800.0,7.6814,7.6814,7.612,7.6715,262800.0
2009-03-09 14:30:00,7.74,7.75,7.67,7.69,299200.0,7.6715,7.6814,7.6021,7.6219,299200.0
2009-03-09 14:40:00,7.68,7.72,7.67,7.71,328800.0,7.612,7.6516,7.6021,7.6417,328800.0
2009-03-09 14:50:00,7.72,7.77,7.71,7.72,294000.0,7.6516,7.7012,7.6417,7.6516,294000.0
2009-03-09 15:00:00,7.73,7.75,7.71,7.74,292000.0,7.6615,7.6814,7.6417,7.6715,292000.0
2009-03-09 15:10:00,7.74,7.74,7.69,7.72,618800.0,7.6715,7.6715,7.6219,7.6516,618800.0
2009-03-09 15:20:00,7.72,7.75,7.7,7.74,342400.0,7.6516,7.6814,7.6318,7.6715,342400.0
2009-03-09 15:30:00,7.74,7.77,7.7,7.7,432800.0,7.6715,7.7012,7.6318,7.6318,432800.0
2009-03-09 15:40:00,7.7,7.75,7.69,7.72,529600.0,7.6318,7.6814,7.6219,7.6516,529600.0
2009-03-09 15:50:00,7.72,7.77,7.71,7.73,1203600.0,7.6516,7.7012,7.6417,7.6615,1203600.0
2009-03-10 09:30:00,7.85,7.97,7.77,7.96,291600.0,7.7805,7.8994,7.7012,7.8895,291600.0
2009-03-10 09:40:00,7.95,8.08,7.95,8.0,731200.0,7.8796,8.0084,7.8796,7.9292,731200.0
2009-03-10 09:50:00,8.0,8.02,7.9,7.91,658400.0,7.9292,7.949,7.83,7.84,658400.0
2009-03-10 10:00:00,7.9,8.04,7.9,8.03,881200.0,7.83,7.9688,7.83,7.9589,881200.0
2009-03-10 10:10:00,8.03,8.08,8.02,8.05,620000.0,7.9589,8.0084,7.949,7.9787,620000.0
2009-03-10 10:20:00,8.05,8.08,7.99,8.01,252800.0,7.9787,8.0084,7.9192,7.9391,252800.0
2009-03-10 10:30:00,8.02,8.08,8.01,8.06,248400.0,7.949,8.0084,7.9391,7.9886,248400.0
2009-03-10 10:40:00,8.06,8.14,8.06,8.12,340400.0,7.9886,8.0679,7.9886,8.0481,340400.0
2009-03-10 10:50:00,8.12,8.13,8.08,8.09,530000.0,8.0481,8.058,8.0084,8.0184,530000.0
2009-03-10 11:00:00,8.08,8.09,8.02,8.04,246000.0,8.0084,8.0184,7.949,7.9688,246000.0
2009-03-10 11:10:00,8.04,8.06,8.0,8.04,311600.0,7.9688,7.9886,7.9292,7.9688,311600.0
2009-03-10 11:20:00,8.05,8.07,8.03,8.04,278000.0,7.9787,7.9985,7.9589,7.9688,278000.0
2009-03-10 11:30:00,8.04,8.08,8.04,8.06,332800.0,7.9688,8.0084,7.9688,7.9886,332800.0
2009-03-10 11:40:00,8.06,8.07,8.04,8.05,176400.0,7.9886,7.9985,7.9688,7.9787,176400.0
2009-03-10 11:50:00,8.05,8.06,8.03,8.05,452400.0,7.9787,7.9886,7.9589,7.9787,452400.0
2009-03-10 12:00:00,8.05,8.11,8.03,8.08,368000.0,7.9787,8.0382,7.9589,8.0084,368000.0
2009-03-10 12:10:00,8.09,8.1,8.07,8.09,341200.0,8.0184,8.0283,7.9985,8.0184,341200.0
2009-03-10 12:20:00,8.09,8.14,8.09,8.12,322000.0,8.0184,8.0679,8.0184,8.0481,322000.0
2009-03-10 12:30:00,8.12,8.12,8.08,8.08,231200.0,8.0481,8.0481,8.0084,8.0084,231200.0
2009-03-10 12:40:00,8.08,8.09,8.05,8.06,180400.0,8.0084,8.0184,7.9787,7.9886,180400.0
2009-03-10 12:50:00,8.05,8.06,8.01,8.02,302800.0,7.9787,7.9886,7.9391,7.949,302800.0
2009-03-10 13:00:00,8.02,8.03,7.99,8.02,288000.0,7.949,7.9589,7.9192,7.949,288000.0
2009-03-10 13:10:00,8.02,8.02,8.0,8.01,302000.0,7.949,7.949,7.9292,7.9391,302000.0
2009-03-10 13:20:00,8.01,8.02,7.99,8.0,275200.0,7.9391,7.949,7.9192,7.9292,275200.0
2009-03-10 13:30:00,8.01,8.06,8.0,8.04,305200.0,7.9391,7.9886,7.9292,7.9688,305200.0
2009-03-10 13:40:00,8.04,8.07,8.04,8.05,238000.0,7.9688,7.9985,7.9688,7.9787,238000.0
2009-03-10 13:50:00,8.05,8.05,8.01,8.01,160400.0,7.9787,7.9787,7.9391,7.9391,160400.0
2009-03-10 14:00:00,8.01,8.02,8.0,8.0,281200.0,7.9391,7.949,7.9292,7.9292,281200.0
2009-03-10 14:10:00,8.01,8.01,7.95,7.98,511200.0,7.9391,7.9391,7.8796,7.9093,511200.0
2009-03-10 14:20:00,7.98,7.99,7.95,7.97,389600.0,7.9093,7.9192,7.8796,7.8994,389600.0
2009-03-10 14:30:00,7.97,7.99,7.95,7.95,450400.0,7.8994,7.9192,7.8796,7.8796,450400.0
2009-03-10 14:40:00,7.95,7.99,7.93,7.93,432800.0,7.8796,7.9192,7.8598,7.8598,432800.0
2009-03-10 14:50:00,7.93,8.01,7.93,8.01,380400.0,7.8598,7.9391,7.8598,7.9391,380400.0
2009-03-10 15:00:00,8.01,8.06,8.0,8.03,410800.0,7.9391,7.9886,7.9292,7.9589,410800.0
2009-03-10 15:10:00,8.03,8.05,8.03,8.05,340000.0,7.9589,7.9787,7.9589,7.9787,340000.0
2009-03-10 15:20:00,8.05,8.11,8.03,8.09,380400.0,7.9787,8.0382,7.9589,8.0184,380400.0
2009-03-10 15:30:00,8.09,8.1,8.06,8.09,391200.0,8.0184,8.0283,7.9886,8.0184,391200.0
2009-03-10 15:40:00,8.09,8.12,8.08,8.1,736000.0,8.0184,8.0481,8.0084,8.0283,736000.0
2009-03-10 15:50:00,8.1,8.15,8.06,8.11,1802400.0,8.0283,8.0778,7.9886,8.0382,1802400.0
2009-03-11 09:30:00,8.2,8.33,8.18,8.31,788800.0,8.1274,8.2562,8.1076,8.2364,788800.0
2009-03-11 09:40:00,8.31,8.43,8.31,8.4,557200.0,8.2364,8.3553,8.2364,8.3256,557200.0
2009-03-11 09:50:00,8.41,8.45,8.4,8.41,572800.0,8.3355,8.3752,8.3256,8.3355,572800.0
2009-03-11 10:00:00,8.41,8.47,8.3,8.3,766800.0,8.3355,8.395,8.2265,8.2265,766800.0
2009-03-11 10:10:00,8.3,8.31,8.25,8.28,417200.0,8.2265,8.2364,8.1769,8.2067,417200.0
2009-03-11 10:20:00,8.28,8.33,8.27,8.33,400400.0,8.2067,8.2562,8.1968,8.2562,400400.0
2009-03-11 10:30:00,8.33,8.35,8.27,8.28,658000.0,8.2562,8.2761,8.1968,8.2067,658000.0
2009-03-11 10:40:00,8.27,8.31,8.27,8.29,312800.0,8.1968,8.2364,8.1968,8.2166,312800.0
2009-03-11 10:50:00,8.29,8.31,8.28,8.31,320800.0,8.2166,8.2364,8.2067,8.2364,320800.0
2009-03-11 11:00:00,8.31,8.31,8.25,8.27,451600.0,8.2364,8.2364,8.1769,8.1968,451600.0
2009-03-11 11:10:00,8.27,8.31,8.25,8.28,458800.0,8.1968,8.2364,8.1769,8.2067,458800.0
2009-03-11 11:20:00,8.28,8.29,8.24,8.24,416800.0,8.2067,8.2166,8.167,8.167,416800.0
2009-03-11 11:30:00,8.25,8.27,8.21,8.25,355200.0,8.1769,8.1968,8.1373,8.1769,355200.0
2009-03-11 11:40:00,8.25,8.26,8.16,8.17,603600.0,8.1769,8.1869,8.0877,8.0976,603600.0
2009-03-11 11:50:00,8.17,8.25,8.16,8.22,175600.0,8.0976,8.1769,8.0877,8.1472,175600.0
2009-03-11 12:00:00,8.23,8.24,8.22,8.22,210000.0,8.1571,8.167,8.1472,8.1472,210000.0
2009-03-11 12:10:00,8.22,8.22,8.18,8.19,322400.0,8.1472,8.1472,8.1076,8.1175,322400.0
2009-03-11 12:20:00,8.19,8.2,8.16,8.2,269600.0,8.1175,8.1274,8.0877,8.1274,269600.0
2009-03-11 12:30:00,8.2,8.25,8.2,8.22,335600.0,8.1274,8.1769,8.1274,8.1472,335600.0
2009-03-11 12:40:00,8.22,8.22,8.2,8.21,314800.0,8.1472,8.1472,8.1274,8.1373,314800.0
2009-03-11 12:50:00,8.21,8.23,8.19,8.2,348400.0,8.1373,8.1571,8.1175,8.1274,348400.0
2009-03-11 13:00:00,8.2,8.26,8.2,8.25,308000.0,8.1274,8.1869,8.1274,8.1769,308000.0
2009-03-11 13:10:00,8.25,8.31,8.24,8.29,345200.0,8.1769,8.2364,8.167,8.2166,345200.0
2009-03-11 13:20:00,8.28,8.33,8.27,8.32,292000.0,8.2067,8.2562,8.1968,8.2463,292000.0
2009-03-11 13:30:00,8.32,8.35,8.31,8.35,525200.0,8.2463,8.2761,8.2364,8.2761,525200.0
2009-03-11 13:40:00,8.34,8.35,8.33,8.33,321200.0,8.2661,8.2761,8.2562,8.2562,321200.0
2009-03-11 13:50:00,8.33,8.34,8.3,8.31,244400.0,8.2562,8.2661,8.2265,8.2364,244400.0
2009-03-11 14:00:00,8.31,8.33,8.27,8.27,193200.0,8.2364,8.2562,8.1968,8.1968,193200.0
2009-03-11 14:10:00,8.27,8.28,8.22,8.22,254400.0,8.1968,8.2067,8.1472,8.1472,254400.0
2009-03-11 14:20:00,8.22,8.23,8.2,8.22,312400.0,8.1472,8.1571,8.1274,8.1472,312400.0
2009-03-11 14:30:00,8.22,8.28,8.22,8.27,245200.0,8.1472,8.2067,8.1472,8.1968,245200.0
2009-03-11 14:40:00,8.27,8.34,8.26,8.33,302400.0,8.1968,8.2661,8.1869,8.2562,302400.0
2009-03-11 14:50:00,8.33,8.34,8.29,8.29,200400.0,8.2562,8.2661,8.2166,8.2166,200400.0
2009-03-11 15:00:00,8.29,8.36,8.29,8.34,354800.0,8.2166,8.286,8.2166,8.2661,354800.0
2009-03-11 15:10:00,8.35,8.38,8.34,8.37,258000.0,8.2761,8.3058,8.2661,8.2959,258000.0
2009-03-11 15:20:00,8.37,8.4,8.35,8.35,459600.0,8.2959,8.3256,8.2761,8.2761,459600.0
2009-03-11 15:30:00,8.35,8.38,8.34,8.37,519200.0,8.2761,8.3058,8.2661,8.2959,519200.0
2009-03-11 15:40:00,8.38,8.4,8.36,8.37,532800.0,8.3058,8.3256,8.286,8.2959,532800.0
2009-03-11 15:50:00,8.37,8.38,8.31,8.32,797200.0,8.2959,8.3058,8.2364,8.2463,797200.0
2009-03-12 09:30:00,8.43,8.43,8.03,8.11,520800.0,8.3553,8.3553,7.9589,8.0382,520800.0
2009-03-12 09:40:00,8.11,8.15,8.08,8.12,292400.0,8.0382,8.0778,8.0084,8.0481,292400.0
2009-03-12 09:50:00,8.12,8.35,8.12,8.34,397600.0,8.0481,8.2761,8.0481,8.2661,397600.0
2009-03-12 10:00:00,8.35,8.41,8.32,8.35,237200.0,8.2761,8.3355,8.2463,8.2761,237200.0
2009-03-12 10:10:00,8.35,8.36,8.29,8.34,152400.0,8.2761,8.286,8.2166,8.2661,152400.0
2009-03-12 10:20:00,8.34,8.43,8.33,8.41,342800.0,8.2661,8.3553,8.2562,8.3355,342800.0
2009-03-12 10:30:00,8.4,8.44,8.37,8.38,104400.0,8.3256,8.3653,8.2959,8.3058,104400.0
2009-03-12 10:40:00,8.38,8.45,8.37,8.4,170800.0,8.3058,8.3752,8.2959,8.3256,170800.0
2009-03-12 10:50:00,8.4,8.41,8.36,8.36,105200.0,8.3256,8.3355,8.286,8.286,105200.0
2009-03-12 11:00:00,8.36,8.38,8.33,8.36,254800.0,8.286,8.3058,8.2562,8.286,254800.0
2009-03-12 11:10:00,8.36,8.36,8.32,8.34,146400.0,8.286,8.286,8.2463,8.2661,146400.0
2009-03-12 11:20:00,8.34,8.35,8.3,8.31,168000.0,8.2661,8.2761,8.2265,8.2364,168000.0
2009-03-12 11:30:00,8.31,8.31,8.25,8.29,315600.0,8.2364,8.2364,8.1769,8.2166,315600.0
2009-03-12 11:40:00,8.29,8.38,8.29,8.36,282400.0,8.2166,8.3058,8.2166,8.286,282400.0
2009-03-12 11:50:00,8.36,8.37,8.34,8.37,150000.0,8.286,8.2959,8.2661,8.2959,150000.0
2009-03-12 12:00:00,8.37,8.37,8.35,8.37,155600.0,8.2959,8.2959,8.2761,8.2959,155600.0
2009-03-12 12:10:00,8.37,8.37,8.34,8.37,182400.0,8.2959,8.2959,8.2661,8.2959,182400.0
2009-03-12 12:20:00,8.37,8.4,8.35,8.38,147600.0,8.2959,8.3256,8.2761,8.3058,147600.0
2009-03-12 12:30:00,8.38,8.41,8.36,8.4,98800.0,8.3058,8.3355,8.286,8.3256,98800.0
2009-03-12 12:40:00,8.4,8.41,8.38,8.4,66000.0,8.3256,8.3355,8.3058,8.3256,66000.0
2009-03-12 12:50:00,8.4,8.43,8.38,8.41,268000.0,8.3256,8.3553,8.3058,8.3355,268000.0
2009-03-12 13:00:00,8.41,8.42,8.4,8.41,338400.0,8.3355,8.3454,8.3256,8.3355,338400.0
2009-03-12 13:10:00,8.41,8.43,8.38,8.4,236400.0,8.3355,8.3553,8.3058,8.3256,236400.0
2009-03-12 13:20:00,8.4,8.43,8.35,8.36,250000.0,8.3256,8.3553,8.2761,8.286,250000.0
2009-03-12 13:30:00,8.37,8.37,8.34,8.34,322800.0,8.2959,8.2959,8.2661,8.2661,322800.0
2009-03-12 13:40:00,8.35,8.35,8.32,8.33,593600.0,8.2761,8.2761,8.2463,8.2562,593600.0
2009-03-12 13:50:00,8.33,8.34,8.31,8.33,464400.0,8.2562,8.2661,8.2364,8.2562,464400.0
2009-03-12 14:00:00,8.32,8.33,8.3,8.31,340400.0,8.2463,8.2562,8.2265,8.2364,340400.0
2009-03-12 14:10:00,8.31,8.42,8.31,8.42,284400.0,8.2364,8.3454,8.2364,8.3454,284400.0
2009-03-12 14:20:00,8.42,8.43,8.41,8.42,165600.0,8.3454,8.3553,8.3355,8.3454,165600.0
2009-03-12 14:30:00,8.42,8.43,8.4,8.42,180800.0,8.3454,8.3553,8.3256,8.3454,180800.0
2009-03-12 14:40:00,8.42,8.48,8.42,8.48,281600.0,8.3454,8.4049,8.3454,8.4049,281600.0
2009-03-12 14:50:00,8.48,8.49,8.47,8.47,203600.0,8.4049,8.4148,8.395,8.395,203600.0
2009-03-12 15:00:00,8.47,8.47,8.42,8.43,204800.0,8.395,8.395,8.3454,8.3553,204800.0
2009-03-12 15:10:00,8.44,8.46,8.42,8.44,376400.0,8.3653,8.3851,8.3454,8.3653,376400.0
2009-03-12 15:20:00,8.44,8.44,8.4,8.41,606000.0,8.3653,8.3653,8.3256,8.3355,606000.0
2009-03-12 15:30:00,8.4,8.42,8.38,8.4,748400.0,8.3256,8.3454,8.3058,8.3256,748400.0
2009-03-12 15:40:00,8.4,8.47,8.4,8.47,485200.0,8.3256,8.395,8.3256,8.395,485200.0
2009-03-12 15:50:00,8.47,8.47,8.45,8.46,656000.0,8.395,8.395,8.3752,8.3851,656000.0
2009-03-13 09:30:00,8.47,8.47,8.26,8.31,515200.0,8.395,8.395,8.1869,8.2364,515200.0
2009-03-13 09:40:00,8.31,8.31,8.22,8.31,494400.0,8.2364,8.2364,8.1472,8.2364,494400.0
2009-03-13 09:50:00,8.31,8.34,8.26,8.31,260800.0,8.2364,8.2661,8.1869,8.2364,260800.0
2009-03-13 10:00:00,8.32,8.41,8.29,8.39,362800.0,8.2463,8.3355,8.2166,8.3157,362800.0
2009-03-13 10:10:00,8.39,8.4,8.33,8.35,298800.0,8.3157,8.3256,8.2562,8.2761,298800.0
2009-03-13 10:20:00,8.35,8.39,8.25,8.26,359600.0,8.2761,8.3157,8.1769,8.1869,359600.0
2009-03-13 10:30:00,8.26,8.27,8.21,8.24,375200.0,8.1869,8.1968,8.1373,8.167,375200.0
2009-03-13 10:40:00,8.25,8.27,8.22,8.23,560400.0,8.1769,8.1968,8.1472,8.1571,560400.0
2009-03-13 10:50:00,8.23,8.24,8.13,8.15,503600.0,8.1571,8.167,8.058,8.0778,503600.0
2009-03-13 11:00:00,8.14,8.17,8.11,8.11,512000.0,8.0679,8.0976,8.0382,8.0382,512000.0
2009-03-13 11:10:00,8.11,8.13,8.11,8.12,546800.0,8.0382,8.058,8.0382,8.0481,546800.0
2009-03-13 11:20:00,8.12,8.18,8.1,8.18,301200.0,8.0481,8.1076,8.0283,8.1076,301200.0
2009-03-13 11:30:00,8.18,8.2,8.17,8.2,247200.0,8.1076,8.1274,8.0976,8.1274,247200.0
2009-03-13 11:40:00,8.2,8.23,8.19,8.21,330800.0,8.1274,8.1571,8.1175,8.1373,330800.0
2009-03-13 11:50:00,8.21,8.23,8.18,8.21,176800.0,8.1373,8.1571,8.1076,8.1373,176800.0
2009-03-13 12:00:00,8.2,8.22,8.18,8.18,183600.0,8.1274,8.1472,8.1076,8.1076,183600.0
2009-03-13 12:10:00,8.18,8.18,8.16,8.17,122000.0,8.1076,8.1076,8.0877,8.0976,122000.0
2009-03-13 12:20:00,8.17,8.17,8.15,8.15,208400.0,8.0976,8.0976,8.0778,8.0778,208400.0
2009-03-13 12:30:00,8.15,8.16,8.11,8.12,193200.0,8.0778,8.0877,8.0382,8.0481,193200.0
2009-03-13 12:40:00,8.11,8.13,8.08,8.09,462000.0,8.0382,8.058,8.0084,8.0184,462000.0
2009-03-13 12:50:00,8.09,8.1,8.02,8.06,481200.0,8.0184,8.0283,7.949,7.9886,481200.0
2009-03-13 13:00:00,8.06,8.09,8.06,8.08,124400.0,7.9886,8.0184,7.9886,8.0084,124400.0
2009-03-13 13:10:00,8.08,8.15,8.08,8.13,214400.0,8.0084,8.0778,8.0084,8.058,214400.0
2009-03-13 13:20:00,8.12,8.13,8.12,8.13,179600.0,8.0481,8.058,8.0481,8.058,179600.0
2009-03-13 13:30:00,8.13,8.13,8.09,8.1,220000.0,8.058,8.058,8.0184,8.0283,220000.0
2009-03-13 13:40:00,8.1,8.12,8.1,8.12,147200.0,8.0283,8.0481,8.0283,8.0481,147200.0
2009-03-13 13:50:00,8.12,8.14,8.11,8.11,218000.0,8.0481,8.0679,8.0382,8.0382,218000.0
2009-03-13 14:00:00,8.11,8.12,8.1,8.11,263600.0,8.0382,8.0481,8.0283,8.0382,263600.0
2009-03-13 14:10:00,8.11,8.12,8.08,8.09,207200.0,8.0382,8.0481,8.0084,8.0184,207200.0
2009-03-13 14:20:00,8.09,8.11,8.08,8.11,233600.0,8.0184,8.0382,8.0084,8.0382,233600.0
2009-03-13 14:30:00,8.11,8.16,8.11,8.16,461200.0,8.0382,8.0877,8.0382,8.0877,461200.0
2009-03-13 14:40:00,8.15,8.21,8.15,8.16,535600.0,8.0778,8.1373,8.0778,8.0877,535600.0
2009-03-13 14:50:00,8.16,8.19,8.15,8.16,301600.0,8.0877,8.1175,8.0778,8.0877,301600.0
2009-03-13 15:00:00,8.16,8.18,8.13,8.18,338000.0,8.0877,8.1076,8.058,8.1076,338000.0
2009-03-13 15:10:00,8.17,8.21,8.15,8.19,440800.0,8.0976,8.1373,8.0778,8.1175,440800.0
2009-03-13 15:20:00,8.2,8.21,8.18,8.19,328400.0,8.1274,8.1373,8.1076,8.1175,328400.0
2009-03-13 15:30:00,8.19,8.19,8.16,8.16,402400.0,8.1175,8.1175,8.0877,8.0877,402400.0
2009-03-13 15:40:00,8.16,8.19,8.15,8.17,673200.0,8.0877,8.1175,8.0778,8.0976,673200.0
2009-03-13 15:50:00,8.17,8.22,8.17,8.19,726000.0,8.0976,8.1472,8.0976,8.1175,726000.0
2009-03-16 09:30:00,8.22,8.29,8.17,8.22,311600.0,8.1472,8.2166,8.0976,8.1472,311600.0
2009-03-16 09:40:00,8.22,8.23,8.12,8.12,314400.0,8.1472,8.1571,8.0481,8.0481,314400.0
2009-03-16 09:50:00,8.12,8.13,8.0,8.04,321600.0,8.0481,8.058,7.9292,7.9688,321600.0
2009-03-16 10:00:00,8.04,8.05,8.02,8.02,252000.0,7.9688,7.9787,7.949,7.949,252000.0
2009-03-16 10:10:00,8.02,8.03,7.98,7.99,259600.0,7.949,7.9589,7.9093,7.9192,259600.0
2009-03-16 10:20:00,8.0,8.03,7.99,8.02,173600.0,7.9292,7.9589,7.9192,7.949,173600.0
2009-03-16 10:30:00,8.02,8.06,8.01,8.04,180400.0,7.949,7.9886,7.9391,7.9688,180400.0
2009-03-16 10:40:00,8.04,8.05,8.01,8.02,103600.0,7.9688,7.9787,7.9391,7.949,103600.0
2009-03-16 10:50:00,8.02,8.02,7.94,7.94,119600.0,7.949,7.949,7.8697,7.8697,119600.0
2009-03-16 11:00:00,7.94,8.01,7.94,8.0,166000.0,7.8697,7.9391,7.8697,7.9292,166000.0
2009-03-16 11:10:00,8.0,8.03,8.0,8.03,179200.0,7.9292,7.9589,7.9292,7.9589,179200.0
2009-03-16 11:20:00,8.03,8.07,8.02,8.07,136000.0,7.9589,7.9985,7.949,7.9985,136000.0
2009-03-16 11:30:00,8.07,8.08,8.05,8.06,175600.0,7.9985,8.0084,7.9787,7.9886,175600.0
2009-03-16 11:40:00,8.06,8.11,8.06,8.1,142800.0,7.9886,8.0382,7.9886,8.0283,142800.0
2009-03-16 11:50:00,8.11,8.12,8.08,8.1,100400.0,8.0382,8.0481,8.0084,8.0283,100400.0
2009-03-16 12:00:00,8.1,8.13,8.09,8.13,136400.0,8.0283,8.058,8.0184,8.058,136400.0
2009-03-16 12:10:00,8.12,8.13,8.1,8.11,113600.0,8.0481,8.058,8.0283,8.0382,113600.0
2009-03-16 12:20:00,8.11,8.12,8.1,8.11,84800.0,8.0382,8.0481,8.0283,8.0382,84800.0
2009-03-16 12:30:00,8.11,8.13,8.11,8.12,242400.0,8.0382,8.058,8.0382,8.0481,242400.0
2009-03-16 12:40:00,8.12,8.13,8.1,8.13,79600.0,8.0481,8.058,8.0283,8.058,79600.0
2009-03-16 12:50:00,8.13,8.13,8.12,8.12,154000.0,8.058,8.058,8.0481,8.0481,154000.0
2009-03-16 13:00:00,8.13,8.13,8.1,8.1,133600.0,8.058,8.058,8.0283,8.0283,133600.0
2009-03-16 13:10:00,8.1,8.11,8.09,8.11,110000.0,8.0283,8.0382,8.0184,8.0382,110000.0
2009-03-16 13:20:00,8.11,8.12,8.09,8.1,103600.0,8.0382,8.0481,8.0184,8.0283,103600.0
2009-03-16 13:30:00,8.1,8.13,8.09,8.12,74400.0,8.0283,8.058,8.0184,8.0481,74400.0
2009-03-16 13:40:00,8.12,8.13,8.11,8.12,142000.0,8.0481,8.058,8.0382,8.0481,142000.0
2009-03-16 13:50:00,8.12,8.12,8.08,8.09,113200.0,8.0481,8.0481,8.0084,8.0184,113200.0
2009-03-16 14:00:00,8.09,8.1,8.04,8.06,234800.0,8.0184,8.0283,7.9688,7.9886,234800.0
2009-03-16 14:10:00,8.06,8.11,8.06,8.1,258800.0,7.9886,8.0382,7.9886,8.0283,258800.0
2009-03-16 14:20:00,8.1,8.11,8.08,8.11,308800.0,8.0283,8.0382,8.0084,8.0382,308800.0
2009-03-16 14:30:00,8.11,8.12,8.1,8.11,282400.0,8.0382,8.0481,8.0283,8.0382,282400.0
2009-03-16 14:40:00,8.11,8.15,8.11,8.14,505200.0,8.0382,8.0778,8.0382,8.0679,505200.0
2009-03-16 14:50:00,8.15,8.15,8.11,8.12,374000.0,8.0778,8.0778,8.0382,8.0481,374000.0
2009-03-16 15:00:00,8.12,8.13,8.09,8.1,580400.0,8.0481,8.058,8.0184,8.0283,580400.0
2009-03-16 15:10:00,8.1,8.11,8.07,8.09,311200.0,8.0283,8.0382,7.9985,8.0184,311200.0
2009-03-16 15:20:00,8.09,8.09,8.05,8.08,313600.0,8.0184,8.0184,7.9787,8.0084,313600.0
2009-03-16 15:30:00,8.09,8.1,8.07,8.08,770000.0,8.0184,8.0283,7.9985,8.0084,770000.0
2009-03-16 15:40:00,8.08,8.11,8.06,8.09,952000.0,8.0084,8.0382,7.9886,8.0184,952000.0
2009-03-16 15:50:00,8.09,8.1,8.06,8.08,940800.0,8.0184,8.0283,7.9886,8.0084,940800.0
2009-03-17 09:30:00,8.17,8.17,8.04,8.13,124400.0,8.0976,8.0976,7.9688,8.058,124400.0
2009-03-17 09:40:00,8.12,8.12,8.06,8.07,180000.0,8.0481,8.0481,7.9886,7.9985,180000.0
2009-03-17 09:50:00,8.06,8.15,8.06,8.07,156800.0,7.9886,8.0778,7.9886,7.9985,156800.0
2009-03-17 10:00:00,8.07,8.19,8.07,8.14,186800.0,7.9985,8.1175,7.9985,8.0679,186800.0
2009-03-17 10:10:00,8.13,8.14,8.08,8.13,264800.0,8.058,8.0679,8.0084,8.058,264800.0
2009-03-17 10:20:00,8.13,8.16,8.1,8.1,262400.0,8.058,8.0877,8.0283,8.0283,262400.0
2009-03-17 10:30:00,8.1,8.16,8.1,8.16,101600.0,8.0283,8.0877,8.0283,8.0877,101600.0
2009-03-17 10:40:00,8.15,8.18,8.13,8.18,85600.0,8.0778,8.1076,8.058,8.1076,85600.0
2009-03-17 10:50:00,8.17,8.17,8.13,8.15,69200.0,8.0976,8.0976,8.058,8.0778,69200.0
2009-03-17 11:00:00,8.14,8.15,8.12,8.14,47200.0,8.0679,8.0778,8.0481,8.0679,47200.0
2009-03-17 11:10:00,8.15,8.15,8.12,8.13,42000.0,8.0778,8.0778,8.0481,8.058,42000.0
2009-03-17 11:20:00,8.13,8.16,8.12,8.13,46800.0,8.058,8.0877,8.0481,8.058,46800.0
2009-03-17 11:30:00,8.13,8.14,8.11,8.12,56400.0,8.058,8.0679,8.0382,8.0481,56400.0
2009-03-17 11:40:00,8.12,8.13,8.11,8.11,84000.0,8.0481,8.058,8.0382,8.0382,84000.0
2009-03-17 11:50:00,8.11,8.13,8.11,8.11,94000.0,8.0382,8.058,8.0382,8.0382,94000.0
2009-03-17 12:00:00,8.11,8.13,8.11,8.12,73200.0,8.0382,8.058,8.0382,8.0481,73200.0
2009-03-17 12:10:00,8.12,8.16,8.12,8.15,298800.0,8.0481,8.0877,8.0481,8.0778,298800.0
2009-03-17 12:20:00,8.16,8.18,8.14,8.14,212800.0,8.0877,8.1076,8.0679,8.0679,212800.0
2009-03-17 12:30:00,8.14,8.17,8.13,8.15,138400.0,8.0679,8.0976,8.058,8.0778,138400.0
2009-03-17 12:40:00,8.15,8.17,8.14,8.15,132800.0,8.0778,8.0976,8.0679,8.0778,132800.0
2009-03-17 12:50:00,8.15,8.16,8.14,8.15,77200.0,8.0778,8.0877,8.0679,8.0778,77200.0
2009-03-17 13:00:00,8.15,8.15,8.13,8.13,91600.0,8.0778,8.0778,8.058,8.058,91600.0
2009-03-17 13:10:00,8.13,8.19,8.13,8.18,77200.0,8.058,8.1175,8.058,8.1076,77200.0
2009-03-17 13:20:00,8.18,8.22,8.17,8.22,151600.0,8.1076,8.1472,8.0976,8.1472,151600.0
2009-03-17 13:30:00,8.22,8.25,8.22,8.23,127600.0,8.1472,8.1769,8.1472,8.1571,127600.0
2009-03-17 13:40:00,8.23,8.24,8.22,8.23,190400.0,8.1571,8.167,8.1472,8.1571,190400.0
2009-03-17 13:50:00,8.23,8.23,8.19,8.2,321600.0,8.1571,8.1571,8.1175,8.1274,321600.0
2009-03-17 14:00:00,8.2,8.21,8.19,8.2,156000.0,8.1274,8.1373,8.1175,8.1274,156000.0
2009-03-17 14:10:00,8.2,8.25,8.19,8.22,202400.0,8.1274,8.1769,8.1175,8.1472,202400.0
2009-03-17 14:20:00,8.23,8.24,8.21,8.21,161600.0,8.1571,8.167,8.1373,8.1373,161600.0
2009-03-17 14:30:00,8.21,8.24,8.21,8.24,170000.0,8.1373,8.167,8.1373,8.167,170000.0
2009-03-17 14:40:00,8.24,8.3,8.24,8.3,214000.0,8.167,8.2265,8.167,8.2265,214000.0
2009-03-17 14:50:00,8.3,8.35,8.29,8.34,252800.0,8.2265,8.2761,8.2166,8.2661,252800.0
2009-03-17 15:00:00,8.34,8.39,8.31,8.39,272000.0,8.2661,8.3157,8.2364,8.3157,272000.0
2009-03-17 15:10:00,8.39,8.41,8.36,8.39,256400.0,8.3157,8.3355,8.286,8.3157,256400.0
2009-03-17 15:20:00,8.39,8.4,8.36,8.37,268800.0,8.3157,8.3256,8.286,8.2959,268800.0
2009-03-17 15:30:00,8.36,8.38,8.34,8.37,360000.0,8.286,8.3058,8.2661,8.2959,360000.0
2009-03-17 15:40:00,8.37,8.44,8.37,8.42,437200.0,8.2959,8.3653,8.2959,8.3454,437200.0
2009-03-17 15:50:00,8.42,8.49,8.42,8.49,810000.0,8.3454,8.4148,8.3454,8.4148,810000.0
2009-03-18 09:30:00,8.39,8.48,8.38,8.42,201600.0,8.3157,8.4049,8.3058,8.3454,201600.0
2009-03-18 09:40:00,8.42,8.57,8.38,8.46,562400.0,8.3454,8.4941,8.3058,8.3851,562400.0
2009-03-18 09:50:00,8.46,8.5,8.44,8.49,185200.0,8.3851,8.4247,8.3653,8.4148,185200.0
2009-03-18 10:00:00,8.49,8.5,8.42,8.42,234800.0,8.4148,8.4247,8.3454,8.3454,234800.0
2009-03-18 10:10:00,8.42,8.45,8.4,8.45,140800.0,8.3454,8.3752,8.3256,8.3752,140800.0
2009-03-18 10:20:00,8.45,8.45,8.4,8.41,116800.0,8.3752,8.3752,8.3256,8.3355,116800.0
2009-03-18 10:30:00,8.41,8.44,8.37,8.4,126000.0,8.3355,8.3653,8.2959,8.3256,126000.0
2009-03-18 10:40:00,8.4,8.42,8.36,8.41,134400.0,8.3256,8.3454,8.286,8.3355,134400.0
2009-03-18 10:50:00,8.41,8.47,8.4,8.47,190400.0,8.3355,8.395,8.3256,8.395,190400.0
2009-03-18 11:00:00,8.47,8.48,8.44,8.46,144800.0,8.395,8.4049,8.3653,8.3851,144800.0
2009-03-18 11:10:00,8.46,8.47,8.45,8.45,147200.0,8.3851,8.395,8.3752,8.3752,147200.0
2009-03-18 11:20:00,8.45,8.45,8.4,8.41,159600.0,8.3752,8.3752,8.3256,8.3355,159600.0
2009-03-18 11:30:00,8.4,8.45,8.39,8.39,78000.0,8.3256,8.3752,8.3157,8.3157,78000.0
2009-03-18 11:40:00,8.39,8.46,8.39,8.44,50800.0,8.3157,8.3851,8.3157,8.3653,50800.0
2009-03-18 11:50:00,8.44,8.49,8.44,8.49,108000.0,8.3653,8.4148,8.3653,8.4148,108000.0
2009-03-18 12:00:00,8.49,8.5,8.49,8.49,214000.0,8.4148,8.4247,8.4148,8.4148,214000.0
2009-03-18 12:10:00,8.5,8.54,8.49,8.54,153600.0,8.4247,8.4644,8.4148,8.4644,153600.0
2009-03-18 12:20:00,8.53,8.54,8.5,8.51,152800.0,8.4545,8.4644,8.4247,8.4346,152800.0
2009-03-18 12:30:00,8.51,8.53,8.5,8.52,273600.0,8.4346,8.4545,8.4247,8.4445,273600.0
2009-03-18 12:40:00,8.52,8.56,8.52,8.55,162000.0,8.4445,8.4842,8.4445,8.4743,162000.0
2009-03-18 12:50:00,8.55,8.6,8.53,8.59,227600.0,8.4743,8.5238,8.4545,8.5139,227600.0
2009-03-18 13:00:00,8.58,8.61,8.57,8.61,98000.0,8.504,8.5338,8.4941,8.5338,98000.0
2009-03-18 13:10:00,8.61,8.62,8.57,8.58,80800.0,8.5338,8.5437,8.4941,8.504,80800.0
2009-03-18 13:20:00,8.58,8.59,8.56,8.58,214000.0,8.504,8.5139,8.4842,8.504,214000.0
2009-03-18 13:30:00,8.58,8.58,8.56,8.57,57600.0,8.504,8.504,8.4842,8.4941,57600.0
2009-03-18 13:40:00,8.57,8.59,8.57,8.58,162800.0,8.4941,8.5139,8.4941,8.504,162800.0
2009-03-18 13:50:00,8.58,8.6,8.58,8.6,158000.0,8.504,8.5238,8.504,8.5238,158000.0
2009-03-18 14:00:00,8.6,8.65,8.6,8.64,192800.0,8.5238,8.5734,8.5238,8.5635,192800.0
2009-03-18 14:10:00,8.65,8.81,8.63,8.7,561200.0,8.5734,8.732,8.5536,8.623,561200.0
2009-03-18 14:20:00,8.69,8.82,8.69,8.75,862000.0,8.613,8.7419,8.613,8.6725,862000.0
2009-03-18 14:30:00,8.76,8.78,8.67,8.68,549200.0,8.6824,8.7022,8.5932,8.6031,549200.0
2009-03-18 14:40:00,8.7,8.76,8.67,8.75,489600.0,8.623,8.6824,8.5932,8.6725,489600.0
2009-03-18 14:50:00,8.75,8.78,8.7,8.78,578000.0,8.6725,8.7022,8.623,8.7022,578000.0
2009-03-18 15:00:00,8.78,8.81,8.75,8.8,750800.0,8.7022,8.732,8.6725,8.7221,750800.0
2009-03-18 15:10:00,8.8,8.86,8.78,8.78,816000.0,8.7221,8.7815,8.7022,8.7022,816000.0
2009-03-18 15:20:00,8.78,8.78,8.68,8.69,741600.0,8.7022,8.7022,8.6031,8.613,741600.0
2009-03-18 15:30:00,8.69,8.71,8.63,8.66,411200.0,8.613,8.6329,8.5536,8.5833,411200.0
2009-03-18 15:40:00,8.66,8.72,8.66,8.7,506400.0,8.5833,8.6428,8.5833,8.623,506400.0
2009-03-18 15:50:00,8.7,8.75,8.7,8.74,821600.0,8.623,8.6725,8.623,8.6626,821600.0
2009-03-19 09:30:00,8.87,8.91,8.77,8.85,276000.0,8.7914,8.8311,8.6923,8.7716,276000.0
2009-03-19 09:40:00,8.85,9.01,8.85,9.0,469600.0,8.7716,8.9302,8.7716,8.9203,469600.0
2009-03-19 09:50:00,9.01,9.01,8.83,8.83,258400.0,8.9302,8.9302,8.7518,8.7518,258400.0
2009-03-19 10:00:00,8.82,8.85,8.81,8.83,226000.0,8.7419,8.7716,8.732,8.7518,226000.0
2009-03-19 10:10:00,8.83,8.91,8.82,8.88,261600.0,8.7518,8.8311,8.7419,8.8014,261600.0
2009-03-19 10:20:00,8.88,8.88,8.82,8.82,109600.0,8.8014,8.8014,8.7419,8.7419,109600.0
2009-03-19 10:30:00,8.82,8.86,8.79,8.85,211600.0,8.7419,8.7815,8.7122,8.7716,211600.0
2009-03-19 10:40:00,8.85,8.87,8.81,8.82,114800.0,8.7716,8.7914,8.732,8.7419,114800.0
2009-03-19 10:50:00,8.82,8.83,8.78,8.82,94400.0,8.7419,8.7518,8.7022,8.7419,94400.0
2009-03-19 11:00:00,8.82,8.85,8.81,8.81,192800.0,8.7419,8.7716,8.732,8.732,192800.0
2009-03-19 11:10:00,8.81,8.82,8.79,8.8,96400.0,8.732,8.7419,8.7122,8.7221,96400.0
2009-03-19 11:20:00,8.8,8.8,8.78,8.78,134000.0,8.7221,8.7221,8.7022,8.7022,134000.0
2009-03-19 11:30:00,8.78,8.81,8.78,8.8,99200.0,8.7022,8.732,8.7022,8.7221,99200.0
2009-03-19 11:40:00,8.8,8.81,8.79,8.81,96400.0,8.7221,8.732,8.7122,8.732,96400.0
2009-03-19 11:50:00,8.8,8.81,8.78,8.8,110400.0,8.7221,8.732,8.7022,8.7221,110400.0
2009-03-19 12:00:00,8.8,8.81,8.78,8.81,131200.0,8.7221,8.732,8.7022,8.732,131200.0
2009-03-19 12:10:00,8.8,8.81,8.79,8.81,106800.0,8.7221,8.732,8.7122,8.732,106800.0
2009-03-19 12:20:00,8.81,8.84,8.8,8.84,149600.0,8.732,8.7617,8.7221,8.7617,149600.0
2009-03-19 12:30:00,8.84,8.87,8.84,8.86,71200.0,8.7617,8.7914,8.7617,8.7815,71200.0
2009-03-19 12:40:00,8.86,8.89,8.85,8.87,89200.0,8.7815,8.8113,8.7716,8.7914,89200.0
2009-03-19 12:50:00,8.87,8.9,8.85,8.85,128800.0,8.7914,8.8212,8.7716,8.7716,128800.0
2009-03-19 13:00:00,8.85,8.86,8.83,8.84,198400.0,8.7716,8.7815,8.7518,8.7617,198400.0
2009-03-19 13:10:00,8.83,8.86,8.83,8.86,166800.0,8.7518,8.7815,8.7518,8.7815,166800.0
2009-03-19 13:20:00,8.86,8.88,8.86,8.86,134400.0,8.7815,8.8014,8.7815,8.7815,134400.0
2009-03-19 13:30:00,8.86,8.9,8.86,8.88,252800.0,8.7815,8.8212,8.7815,8.8014,252800.0
2009-03-19 13:40:00,8.88,8.94,8.88,8.94,88800.0,8.8014,8.8608,8.8014,8.8608,88800.0
2009-03-19 13:50:00,8.94,8.95,8.9,8.91,112800.0,8.8608,8.8707,8.8212,8.8311,112800.0
2009-03-19 14:00:00,8.91,8.94,8.91,8.92,108800.0,8.8311,8.8608,8.8311,8.841,108800.0
2009-03-19 14:10:00,8.92,8.93,8.9,8.91,123200.0,8.841,8.8509,8.8212,8.8311,123200.0
2009-03-19 14:20:00,8.92,8.92,8.88,8.88,176800.0,8.841,8.841,8.8014,8.8014,176800.0
2009-03-19 14:30:00,8.89,8.92,8.88,8.9,296800.0,8.8113,8.841,8.8014,8.8212,296800.0
2009-03-19 14:40:00,8.9,8.92,8.88,8.91,241200.0,8.8212,8.841,8.8014,8.8311,241200.0
2009-03-19 14:50:00,8.91,8.92,8.89,8.92,296400.0,8.8311,8.841,8.8113,8.841,296400.0
2009-03-19 15:00:00,8.92,8.95,8.91,8.92,286400.0,8.841,8.8707,8.8311,8.841,286400.0
2009-03-19 15:10:00,8.92,8.92,8.9,8.91,321600.0,8.841,8.841,8.8212,8.8311,321600.0
2009-03-19 15:20:00,8.91,8.91,8.88,8.89,443200.0,8.8311,8.8311,8.8014,8.8113,443200.0
2009-03-19 15:30:00,8.89,8.92,8.88,8.88,780400.0,8.8113,8.841,8.8014,8.8014,780400.0
2009-03-19 15:40:00,8.88,8.9,8.86,8.87,775600.0,8.8014,8.8212,8.7815,8.7914,775600.0
2009-03-19 15:50:00,8.88,8.89,8.85,8.87,793200.0,8.8014,8.8113,8.7716,8.7914,793200.0
2009-03-20 09:30:00,8.95,8.98,8.82,8.84,1036000.0,8.8707,8.9005,8.7419,8.7617,1036000.0
2009-03-20 09:40:00,8.84,8.93,8.83,8.9,424000.0,8.7617,8.8509,8.7518,8.8212,424000.0
2009-03-20 09:50:00,8.93,9.0,8.9,8.99,296400.0,8.8509,8.9203,8.8212,8.9104,296400.0
2009-03-20 10:00:00,8.99,9.0,8.93,8.95,240000.0,8.9104,8.9203,8.8509,8.8707,240000.0
2009-03-20 10:10:00,8.94,8.96,8.88,8.89,163200.0,8.8608,8.8807,8.8014,8.8113,163200.0
2009-03-20 10:20:00,8.9,8.92,8.88,8.91,78400.0,8.8212,8.841,8.8014,8.8311,78400.0
2009-03-20 10:30:00,8.91,8.91,8.86,8.87,172400.0,8.8311,8.8311,8.7815,8.7914,172400.0
2009-03-20 10:40:00,8.87,8.93,8.87,8.93,252800.0,8.7914,8.8509,8.7914,8.8509,252800.0
2009-03-20 10:50:00,8.92,8.93,8.91,8.92,172400.0,8.841,8.8509,8.8311,8.841,172400.0
2009-03-20 11:00:00,8.92,8.93,8.88,8.93,204800.0,8.841,8.8509,8.8014,8.8509,204800.0
2009-03-20 11:10:00,8.93,8.93,8.88,8.9,142800.0,8.8509,8.8509,8.8014,8.8212,142800.0
2009-03-20 11:20:00,8.9,8.91,8.86,8.88,170000.0,8.8212,8.8311,8.7815,8.8014,170000.0
2009-03-20 11:30:00,8.88,8.94,8.88,8.93,216400.0,8.8014,8.8608,8.8014,8.8509,216400.0
2009-03-20 11:40:00,8.93,8.93,8.88,8.91,134400.0,8.8509,8.8509,8.8014,8.8311,134400.0
2009-03-20 11:50:00,8.9,8.92,8.9,8.9,74800.0,8.8212,8.841,8.8212,8.8212,74800.0
2009-03-20 12:00:00,8.9,8.9,8.88,8.88,107200.0,8.8212,8.8212,8.8014,8.8014,107200.0
2009-03-20 12:10:00,8.88,8.9,8.88,8.89,67200.0,8.8014,8.8212,8.8014,8.8113,67200.0
2009-03-20 12:20:00,8.9,8.92,8.9,8.9,59600.0,8.8212,8.841,8.8212,8.8212,59600.0
2009-03-20 12:30:00,8.9,8.91,8.87,8.88,58400.0,8.8212,8.8311,8.7914,8.8014,58400.0
2009-03-20 12:40:00,8.88,8.9,8.85,8.85,110400.0,8.8014,8.8212,8.7716,8.7716,110400.0
2009-03-20 12:50:00,8.85,8.86,8.78,8.8,209600.0,8.7716,8.7815,8.7022,8.7221,209600.0
2009-03-20 13:00:00,8.8,8.81,8.78,8.78,204000.0,8.7221,8.732,8.7022,8.7022,204000.0
2009-03-20 13:10:00,8.78,8.79,8.75,8.77,274000.0,8.7022,8.7122,8.6725,8.6923,274000.0
2009-03-20 13:20:00,8.77,8.79,8.73,8.74,472000.0,8.6923,8.7122,8.6527,8.6626,472000.0
2009-03-20 13:30:00,8.74,8.76,8.65,8.66,383600.0,8.6626,8.6824,8.5734,8.5833,383600.0
2009-03-20 13:40:00,8.66,8.66,8.64,8.65,187200.0,8.5833,8.5833,8.5635,8.5734,187200.0
2009-03-20 13:50:00,8.65,8.67,8.61,8.61,456000.0,8.5734,8.5932,8.5338,8.5338,456000.0
2009-03-20 14:00:00,8.61,8.63,8.6,8.63,642000.0,8.5338,8.5536,8.5238,8.5536,642000.0
2009-03-20 14:10:00,8.63,8.72,8.63,8.72,336400.0,8.5536,8.6428,8.5536,8.6428,336400.0
2009-03-20 14:20:00,8.72,8.74,8.71,8.73,309200.0,8.6428,8.6626,8.6329,8.6527,309200.0
2009-03-20 14:30:00,8.73,8.75,8.72,8.74,190000.0,8.6527,8.6725,8.6428,8.6626,190000.0
2009-03-20 14:40:00,8.74,8.74,8.7,8.7,286000.0,8.6626,8.6626,8.623,8.623,286000.0
2009-03-20 14:50:00,8.7,8.74,8.68,8.72,158800.0,8.623,8.6626,8.6031,8.6428,158800.0
2009-03-20 15:00:00,8.73,8.74,8.7,8.72,331600.0,8.6527,8.6626,8.623,8.6428,331600.0
2009-03-20 15:10:00,8.72,8.73,8.71,8.71,458000.0,8.6428,8.6527,8.6329,8.6329,458000.0
2009-03-20 15:20:00,8.71,8.75,8.71,8.72,319600.0,8.6329,8.6725,8.6329,8.6428,319600.0
2009-03-20 15:30:00,8.72,8.77,8.71,8.74,492000.0,8.6428,8.6923,8.6329,8.6626,492000.0
2009-03-20 15:40:00,8.73,8.75,8.7,8.7,623200.0,8.6527,8.6725,8.623,8.623,623200.0
2009-03-20 15:50:00,8.7,8.71,8.69,8.7,1065600.0,8.623,8.6329,8.613,8.623,1065600.0
2009-03-23 09:30:00,8.97,8.97,8.75,8.92,204000.0,8.8906,8.8906,8.6725,8.841,204000.0
2009-03-23 09:40:00,8.92,8.92,8.83,8.83,203200.0,8.841,8.841,8.7518,8.7518,203200.0
2009-03-23 09:50:00,8.82,8.9,8.81,8.88,160800.0,8.7419,8.8212,8.732,8.8014,160800.0
2009-03-23 10:00:00,8.88,8.98,8.88,8.96,215600.0,8.8014,8.9005,8.8014,8.8807,215600.0
2009-03-23 10:10:00,8.97,9.0,8.93,8.99,222000.0,8.8906,8.9203,8.8509,8.9104,222000.0
2009-03-23 10:20:00,8.99,9.0,8.91,8.92,135200.0,8.9104,8.9203,8.8311,8.841,135200.0
2009-03-23 10:30:00,8.92,8.99,8.91,8.95,148800.0,8.841,8.9104,8.8311,8.8707,148800.0
2009-03-23 10:40:00,8.95,8.95,8.9,8.92,221600.0,8.8707,8.8707,8.8212,8.841,221600.0
2009-03-23 10:50:00,8.92,8.99,8.92,8.98,133600.0,8.841,8.9104,8.841,8.9005,133600.0
2009-03-23 11:00:00,8.98,9.0,8.94,8.96,182000.0,8.9005,8.9203,8.8608,8.8807,182000.0
2009-03-23 11:10:00,8.96,8.97,8.93,8.97,129200.0,8.8807,8.8906,8.8509,8.8906,129200.0
2009-03-23 11:20:00,8.97,8.99,8.96,8.96,92800.0,8.8906,8.9104,8.8807,8.8807,92800.0
2009-03-23 11:30:00,8.96,8.99,8.96,8.98,181200.0,8.8807,8.9104,8.8807,8.9005,181200.0
2009-03-23 11:40:00,8.98,9.0,8.98,9.0,200000.0,8.9005,8.9203,8.9005,8.9203,200000.0
2009-03-23 11:50:00,9.0,9.09,8.99,9.07,430400.0,8.9203,9.0095,8.9104,8.9897,430400.0
2009-03-23 12:00:00,9.07,9.1,9.05,9.1,152800.0,8.9897,9.0194,8.9699,9.0194,152800.0
2009-03-23 12:10:00,9.1,9.17,9.1,9.15,247600.0,9.0194,9.0888,9.0194,9.069,247600.0
2009-03-23 12:20:00,9.15,9.2,9.15,9.18,294000.0,9.069,9.1185,9.069,9.0987,294000.0
2009-03-23 12:30:00,9.18,9.19,9.15,9.15,173200.0,9.0987,9.1086,9.069,9.069,173200.0
2009-03-23 12:40:00,9.15,9.16,9.14,9.14,206000.0,9.069,9.0789,9.0591,9.0591,206000.0
2009-03-23 12:50:00,9.14,9.19,9.13,9.17,275600.0,9.0591,9.1086,9.0491,9.0888,275600.0
2009-03-23 13:00:00,9.18,9.21,9.13,9.14,478000.0,9.0987,9.1284,9.0491,9.0591,478000.0
2009-03-23 13:10:00,9.15,9.18,9.15,9.17,182400.0,9.069,9.0987,9.069,9.0888,182400.0
2009-03-23 13:20:00,9.16,9.16,9.08,9.08,162800.0,9.0789,9.0789,8.9996,8.9996,162800.0
2009-03-23 13:30:00,9.08,9.08,9.03,9.04,166400.0,8.9996,8.9996,8.95,8.9599,166400.0
2009-03-23 13:40:00,9.04,9.1,9.04,9.1,200800.0,8.9599,9.0194,8.9599,9.0194,200800.0
2009-03-23 13:50:00,9.1,9.11,9.06,9.07,122800.0,9.0194,9.0293,8.9798,8.9897,122800.0
2009-03-23 14:00:00,9.08,9.1,9.06,9.07,150400.0,8.9996,9.0194,8.9798,8.9897,150400.0
2009-03-23 14:10:00,9.07,9.07,9.02,9.03,133600.0,8.9897,8.9897,8.9401,8.95,133600.0
2009-03-23 14:20:00,9.03,9.05,9.02,9.04,123200.0,8.95,8.9699,8.9401,8.9599,123200.0
2009-03-23 14:30:00,9.04,9.07,9.04,9.05,326800.0,8.9599,8.9897,8.9599,8.9699,326800.0
2009-03-23 14:40:00,9.05,9.06,9.04,9.06,214000.0,8.9699,8.9798,8.9599,8.9798,214000.0
2009-03-23 14:50:00,9.05,9.11,9.05,9.11,616400.0,8.9699,9.0293,8.9699,9.0293,616400.0
2009-03-23 15:00:00,9.11,9.15,9.1,9.13,223600.0,9.0293,9.069,9.0194,9.0491,223600.0
2009-03-23 15:10:00,9.13,9.19,9.13,9.18,207200.0,9.0491,9.1086,9.0491,9.0987,207200.0
2009-03-23 15:20:00,9.17,9.2,9.17,9.18,188400.0,9.0888,9.1185,9.0888,9.0987,188400.0
2009-03-23 15:30:00,9.18,9.21,9.15,9.21,403600.0,9.0987,9.1284,9.069,9.1284,403600.0
2009-03-23 15:40:00,9.21,9.22,9.17,9.21,466800.0,9.1284,9.1384,9.0888,9.1284,466800.0
2009-03-23 15:50:00,9.21,9.24,9.2,9.24,1079600.0,9.1284,9.1582,9.1185,9.1582,1079600.0
2009-03-24 09:30:00,9.13,9.14,8.94,8.99,534400.0,9.0491,9.0591,8.8608,8.9104,534400.0
2009-03-24 09:40:00,8.99,9.01,8.93,8.94,453200.0,8.9104,8.9302,8.8509,8.8608,453200.0
2009-03-24 09:50:00,8.94,8.98,8.93,8.98,403200.0,8.8608,8.9005,8.8509,8.9005,403200.0
2009-03-24 10:00:00,8.97,9.01,8.89,8.9,864800.0,8.8906,8.9302,8.8113,8.8212,864800.0
2009-03-24 10:10:00,8.9,8.91,8.81,8.81,560000.0,8.8212,8.8311,8.732,8.732,560000.0
2009-03-24 10:20:00,8.81,8.81,8.7,8.7,819600.0,8.732,8.732,8.623,8.623,819600.0
2009-03-24 10:30:00,8.7,8.7,8.63,8.69,496000.0,8.623,8.623,8.5536,8.613,496000.0
2009-03-24 10:40:00,8.69,8.75,8.68,8.75,458400.0,8.613,8.6725,8.6031,8.6725,458400.0
2009-03-24 10:50:00,8.75,8.78,8.7,8.71,210400.0,8.6725,8.7022,8.623,8.6329,210400.0
2009-03-24 11:00:00,8.71,8.77,8.7,8.76,186400.0,8.6329,8.6923,8.623,8.6824,186400.0
2009-03-24 11:10:00,8.76,8.78,8.75,8.77,230800.0,8.6824,8.7022,8.6725,8.6923,230800.0
2009-03-24 11:20:00,8.77,8.83,8.77,8.82,260800.0,8.6923,8.7518,8.6923,8.7419,260800.0
2009-03-24 11:30:00,8.81,8.85,8.78,8.85,287200.0,8.732,8.7716,8.7022,8.7716,287200.0
2009-03-24 11:40:00,8.85,8.85,8.78,8.79,170800.0,8.7716,8.7716,8.7022,8.7122,170800.0
2009-03-24 11:50:00,8.79,8.79,8.75,8.75,180000.0,8.7122,8.7122,8.6725,8.6725,180000.0
2009-03-24 12:00:00,8.75,8.75,8.72,8.72,222800.0,8.6725,8.6725,8.6428,8.6428,222800.0
2009-03-24 12:10:00,8.72,8.77,8.72,8.77,289600.0,8.6428,8.6923,8.6428,8.6923,289600.0
2009-03-24 12:20:00,8.77,8.78,8.75,8.78,105200.0,8.6923,8.7022,8.6725,8.7022,105200.0
2009-03-24 12:30:00,8.78,8.79,8.76,8.77,378000.0,8.7022,8.7122,8.6824,8.6923,378000.0
2009-03-24 12:40:00,8.77,8.79,8.76,8.79,109200.0,8.6923,8.7122,8.6824,8.7122,109200.0
2009-03-24 12:50:00,8.8,8.87,8.79,8.86,259200.0,8.7221,8.7914,8.7122,8.7815,259200.0
2009-03-24 13:00:00,8.86,8.86,8.82,8.84,176800.0,8.7815,8.7815,8.7419,8.7617,176800.0
2009-03-24 13:10:00,8.84,8.89,8.83,8.85,271200.0,8.7617,8.8113,8.7518,8.7716,271200.0
2009-03-24 13:20:00,8.85,8.88,8.85,8.86,164400.0,8.7716,8.8014,8.7716,8.7815,164400.0
2009-03-24 13:30:00,8.86,8.86,8.8,8.81,157600.0,8.7815,8.7815,8.7221,8.732,157600.0
2009-03-24 13:40:00,8.81,8.82,8.8,8.82,136800.0,8.732,8.7419,8.7221,8.7419,136800.0
2009-03-24 13:50:00,8.82,8.83,8.78,8.82,168000.0,8.7419,8.7518,8.7022,8.7419,168000.0
2009-03-24 14:00:00,8.83,8.84,8.8,8.84,130000.0,8.7518,8.7617,8.7221,8.7617,130000.0
2009-03-24 14:10:00,8.84,8.87,8.83,8.87,142400.0,8.7617,8.7914,8.7518,8.7914,142400.0
2009-03-24 14:20:00,8.87,8.88,8.81,8.81,171200.0,8.7914,8.8014,8.732,8.732,171200.0
2009-03-24 14:30:00,8.81,8.83,8.8,8.8,212800.0,8.732,8.7518,8.7221,8.7221,212800.0
2009-03-24 14:40:00,8.8,8.81,8.78,8.8,196400.0,8.7221,8.732,8.7022,8.7221,196400.0
2009-03-24 14:50:00,8.8,8.81,8.76,8.78,176000.0,8.7221,8.732,8.6824,8.7022,176000.0
2009-03-24 15:00:00,8.78,8.8,8.77,8.78,204000.0,8.7022,8.7221,8.6923,8.7022,204000.0
2009-03-24 15:10:00,8.78,8.8,8.77,8.78,216400.0,8.7022,8.7221,8.6923,8.7022,216400.0
2009-03-24 15:20:00,8.78,8.81,8.75,8.78,392800.0,8.7022,8.732,8.6725,8.7022,392800.0
2009-03-24 15:30:00,8.78,8.82,8.77,8.81,347600.0,8.7022,8.7419,8.6923,8.732,347600.0
2009-03-24 15:40:00,8.81,8.82,8.78,8.78,418400.0,8.732,8.7419,8.7022,8.7022,418400.0
2009-03-24 15:50:00,8.78,8.78,8.74,8.74,704800.0,8.7022,8.7022,8.6626,8.6626,704800.0
2009-03-25 09:30:00,8.36,8.42,8.0,8.33,1640000.0,8.286,8.3454,7.9292,8.2562,1640000.0
2009-03-25 09:40:00,8.33,8.38,8.23,8.26,639200.0,8.2562,8.3058,8.1571,8.1869,639200.0
2009-03-25 09:50:00,8.26,8.38,8.21,8.35,484000.0,8.1869,8.3058,8.1373,8.2761,484000.0
2009-03-25 10:00:00,8.35,8.45,8.33,8.36,620400.0,8.2761,8.3752,8.2562,8.286,620400.0
2009-03-25 10:10:00,8.36,8.37,8.33,8.36,490000.0,8.286,8.2959,8.2562,8.286,490000.0
2009-03-25 10:20:00,8.36,8.38,8.33,8.36,420400.0,8.286,8.3058,8.2562,8.286,420400.0
2009-03-25 10:30:00,8.36,8.47,8.36,8.45,260800.0,8.286,8.395,8.286,8.3752,260800.0
2009-03-25 10:40:00,8.46,8.46,8.41,8.44,152800.0,8.3851,8.3851,8.3355,8.3653,152800.0
2009-03-25 10:50:00,8.44,8.44,8.4,8.42,141200.0,8.3653,8.3653,8.3256,8.3454,141200.0
2009-03-25 11:00:00,8.42,8.44,8.4,8.41,178400.0,8.3454,8.3653,8.3256,8.3355,178400.0
2009-03-25 11:10:00,8.41,8.42,8.4,8.42,172000.0,8.3355,8.3454,8.3256,8.3454,172000.0
2009-03-25 11:20:00,8.43,8.47,8.4,8.47,182400.0,8.3553,8.395,8.3256,8.395,182400.0
2009-03-25 11:30:00,8.47,8.49,8.47,8.49,147600.0,8.395,8.4148,8.395,8.4148,147600.0
2009-03-25 11:40:00,8.48,8.49,8.44,8.48,133600.0,8.4049,8.4148,8.3653,8.4049,133600.0
2009-03-25 11:50:00,8.48,8.48,8.45,8.45,94000.0,8.4049,8.4049,8.3752,8.3752,94000.0
2009-03-25 12:00:00,8.45,8.5,8.44,8.47,91600.0,8.3752,8.4247,8.3653,8.395,91600.0
2009-03-25 12:10:00,8.47,8.47,8.42,8.43,88400.0,8.395,8.395,8.3454,8.3553,88400.0
2009-03-25 12:20:00,8.42,8.43,8.4,8.41,112400.0,8.3454,8.3553,8.3256,8.3355,112400.0
2009-03-25 12:30:00,8.41,8.42,8.38,8.39,120400.0,8.3355,8.3454,8.3058,8.3157,120400.0
2009-03-25 12:40:00,8.38,8.39,8.34,8.34,138000.0,8.3058,8.3157,8.2661,8.2661,138000.0
2009-03-25 12:50:00,8.34,8.35,8.33,8.34,91200.0,8.2661,8.2761,8.2562,8.2661,91200.0
2009-03-25 13:00:00,8.34,8.36,8.31,8.31,121200.0,8.2661,8.286,8.2364,8.2364,121200.0
2009-03-25 13:10:00,8.31,8.31,8.28,8.28,123200.0,8.2364,8.2364,8.2067,8.2067,123200.0
2009-03-25 13:20:00,8.28,8.29,8.22,8.24,370000.0,8.2067,8.2166,8.1472,8.167,370000.0
2009-03-25 13:30:00,8.24,8.26,8.22,8.23,141200.0,8.167,8.1869,8.1472,8.1571,141200.0
2009-03-25 13:40:00,8.23,8.26,8.21,8.26,228800.0,8.1571,8.1869,8.1373,8.1869,228800.0
2009-03-25 13:50:00,8.26,8.3,8.26,8.26,152000.0,8.1869,8.2265,8.1869,8.1869,152000.0
2009-03-25 14:00:00,8.25,8.25,8.16,8.18,306800.0,8.1769,8.1769,8.0877,8.1076,306800.0
2009-03-25 14:10:00,8.18,8.26,8.18,8.22,742400.0,8.1076,8.1869,8.1076,8.1472,742400.0
2009-03-25 14:20:00,8.21,8.27,8.2,8.26,366800.0,8.1373,8.1968,8.1274,8.1869,366800.0
2009-03-25 14:30:00,8.25,8.27,8.24,8.25,356400.0,8.1769,8.1968,8.167,8.1769,356400.0
2009-03-25 14:40:00,8.25,8.27,8.22,8.22,471200.0,8.1769,8.1968,8.1472,8.1472,471200.0
2009-03-25 14:50:00,8.22,8.27,8.22,8.25,252400.0,8.1472,8.1968,8.1472,8.1769,252400.0
2009-03-25 15:00:00,8.25,8.3,8.24,8.28,364400.0,8.1769,8.2265,8.167,8.2067,364400.0
2009-03-25 15:10:00,8.28,8.35,8.28,8.35,415600.0,8.2067,8.2761,8.2067,8.2761,415600.0
2009-03-25 15:20:00,8.35,8.42,8.34,8.41,545200.0,8.2761,8.3454,8.2661,8.3355,545200.0
2009-03-25 15:30:00,8.41,8.44,8.4,8.43,440400.0,8.3355,8.3653,8.3256,8.3553,440400.0
2009-03-25 15:40:00,8.43,8.47,8.38,8.46,1067600.0,8.3553,8.395,8.3058,8.3851,1067600.0
2009-03-25 15:50:00,8.46,8.52,8.45,8.51,1070800.0,8.3851,8.4445,8.3752,8.4346,1070800.0
2009-03-26 09:30:00,8.61,8.82,8.56,8.75,374400.0,8.5338,8.7419,8.4842,8.6725,374400.0
2009-03-26 09:40:00,8.75,8.84,8.69,8.7,232000.0,8.6725,8.7617,8.613,8.623,232000.0
2009-03-26 09:50:00,8.7,8.81,8.69,8.73,243200.0,8.623,8.732,8.613,8.6527,243200.0
2009-03-26 10:00:00,8.73,8.76,8.72,8.74,202400.0,8.6527,8.6824,8.6428,8.6626,202400.0
2009-03-26 10:10:00,8.74,8.74,8.66,8.72,237200.0,8.6626,8.6626,8.5833,8.6428,237200.0
2009-03-26 10:20:00,8.72,8.74,8.65,8.65,120000.0,8.6428,8.6626,8.5734,8.5734,120000.0
2009-03-26 10:30:00,8.65,8.75,8.65,8.74,154400.0,8.5734,8.6725,8.5734,8.6626,154400.0
2009-03-26 10:40:00,8.73,8.77,8.72,8.74,97600.0,8.6527,8.6923,8.6428,8.6626,97600.0
2009-03-26 10:50:00,8.74,8.76,8.72,8.75,178800.0,8.6626,8.6824,8.6428,8.6725,178800.0
2009-03-26 11:00:00,8.74,8.78,8.74,8.76,155200.0,8.6626,8.7022,8.6626,8.6824,155200.0
2009-03-26 11:10:00,8.76,8.76,8.73,8.73,119600.0,8.6824,8.6824,8.6527,8.6527,119600.0
2009-03-26 11:20:00,8.73,8.78,8.72,8.72,107200.0,8.6527,8.7022,8.6428,8.6428,107200.0
2009-03-26 11:30:00,8.73,8.81,8.73,8.79,114000.0,8.6527,8.732,8.6527,8.7122,114000.0
2009-03-26 11:40:00,8.79,8.8,8.77,8.77,75600.0,8.7122,8.7221,8.6923,8.6923,75600.0
2009-03-26 11:50:00,8.77,8.8,8.73,8.8,126000.0,8.6923,8.7221,8.6527,8.7221,126000.0
2009-03-26 12:00:00,8.8,8.82,8.77,8.78,144800.0,8.7221,8.7419,8.6923,8.7022,144800.0
2009-03-26 12:10:00,8.78,8.78,8.75,8.76,160800.0,8.7022,8.7022,8.6725,8.6824,160800.0
2009-03-26 12:20:00,8.76,8.79,8.76,8.77,118400.0,8.6824,8.7122,8.6824,8.6923,118400.0
2009-03-26 12:30:00,8.77,8.78,8.73,8.77,130400.0,8.6923,8.7022,8.6527,8.6923,130400.0
2009-03-26 12:40:00,8.77,8.78,8.73,8.74,111600.0,8.6923,8.7022,8.6527,8.6626,111600.0
2009-03-26 12:50:00,8.74,8.74,8.72,8.73,105200.0,8.6626,8.6626,8.6428,8.6527,105200.0
2009-03-26 13:00:00,8.73,8.8,8.73,8.79,249200.0,8.6527,8.7221,8.6527,8.7122,249200.0
2009-03-26 13:10:00,8.79,8.8,8.77,8.79,137600.0,8.7122,8.7221,8.6923,8.7122,137600.0
2009-03-26 13:20:00,8.78,8.81,8.78,8.8,174000.0,8.7022,8.732,8.7022,8.7221,174000.0
2009-03-26 13:30:00,8.8,8.81,8.78,8.81,136000.0,8.7221,8.732,8.7022,8.732,136000.0
2009-03-26 13:40:00,8.81,8.82,8.78,8.81,101600.0,8.732,8.7419,8.7022,8.732,101600.0
2009-03-26 13:50:00,8.81,8.83,8.79,8.81,258800.0,8.732,8.7518,8.7122,8.732,258800.0
2009-03-26 14:00:00,8.81,8.86,8.81,8.85,165200.0,8.732,8.7815,8.732,8.7716,165200.0
2009-03-26 14:10:00,8.85,8.85,8.81,8.82,182000.0,8.7716,8.7716,8.732,8.7419,182000.0
2009-03-26 14:20:00,8.82,8.87,8.8,8.81,163600.0,8.7419,8.7914,8.7221,8.732,163600.0
2009-03-26 14:30:00,8.8,8.84,8.78,8.84,269600.0,8.7221,8.7617,8.7022,8.7617,269600.0
2009-03-26 14:40:00,8.82,8.87,8.81,8.86,257600.0,8.7419,8.7914,8.732,8.7815,257600.0
2009-03-26 14:50:00,8.86,8.87,8.8,8.81,267600.0,8.7815,8.7914,8.7221,8.732,267600.0
2009-03-26 15:00:00,8.81,8.87,8.79,8.85,299200.0,8.732,8.7914,8.7122,8.7716,299200.0
2009-03-26 15:10:00,8.85,8.87,8.85,8.86,328000.0,8.7716,8.7914,8.7716,8.7815,328000.0
2009-03-26 15:20:00,8.86,8.88,8.86,8.87,495200.0,8.7815,8.8014,8.7815,8.7914,495200.0
2009-03-26 15:30:00,8.87,8.9,8.85,8.89,421200.0,8.7914,8.8212,8.7716,8.8113,421200.0
2009-03-26 15:40:00,8.9,8.97,8.89,8.96,686000.0,8.8212,8.8906,8.8113,8.8807,686000.0
2009-03-26 15:50:00,8.96,8.97,8.9,8.91,995600.0,8.8807,8.8906,8.8212,8.8311,995600.0
2009-03-27 09:30:00,8.8,8.81,8.69,8.75,120800.0,8.7221,8.732,8.613,8.6725,120800.0
2009-03-27 09:40:00,8.76,8.77,8.69,8.7,95200.0,8.6824,8.6923,8.613,8.623,95200.0
2009-03-27 09:50:00,8.7,8.7,8.64,8.65,141600.0,8.623,8.623,8.5635,8.5734,141600.0
2009-03-27 10:00:00,8.66,8.67,8.59,8.6,132800.0,8.5833,8.5932,8.5139,8.5238,132800.0
2009-03-27 10:10:00,8.59,8.63,8.58,8.58,108800.0,8.5139,8.5536,8.504,8.504,108800.0
2009-03-27 10:20:00,8.58,8.63,8.57,8.6,132400.0,8.504,8.5536,8.4941,8.5238,132400.0
2009-03-27 10:30:00,8.6,8.65,8.57,8.62,109200.0,8.5238,8.5734,8.4941,8.5437,109200.0
2009-03-27 10:40:00,8.62,8.65,8.59,8.62,137600.0,8.5437,8.5734,8.5139,8.5437,137600.0
2009-03-27 10:50:00,8.62,8.65,8.61,8.63,138800.0,8.5437,8.5734,8.5338,8.5536,138800.0
2009-03-27 11:00:00,8.63,8.63,8.56,8.56,238800.0,8.5536,8.5536,8.4842,8.4842,238800.0
2009-03-27 11:10:00,8.56,8.6,8.55,8.59,177600.0,8.4842,8.5238,8.4743,8.5139,177600.0
2009-03-27 11:20:00,8.59,8.62,8.58,8.58,128400.0,8.5139,8.5437,8.504,8.504,128400.0
2009-03-27 11:30:00,8.58,8.59,8.56,8.56,147200.0,8.504,8.5139,8.4842,8.4842,147200.0
2009-03-27 11:40:00,8.56,8.59,8.55,8.58,128000.0,8.4842,8.5139,8.4743,8.504,128000.0
2009-03-27 11:50:00,8.58,8.6,8.58,8.58,135200.0,8.504,8.5238,8.504,8.504,135200.0
2009-03-27 12:00:00,8.59,8.59,8.56,8.58,128000.0,8.5139,8.5139,8.4842,8.504,128000.0
2009-03-27 12:10:00,8.58,8.58,8.5,8.51,150800.0,8.504,8.504,8.4247,8.4346,150800.0
2009-03-27 12:20:00,8.51,8.52,8.48,8.5,124000.0,8.4346,8.4445,8.4049,8.4247,124000.0
2009-03-27 12:30:00,8.5,8.51,8.49,8.49,99600.0,8.4247,8.4346,8.4148,8.4148,99600.0
2009-03-27 12:40:00,8.49,8.53,8.49,8.51,136400.0,8.4148,8.4545,8.4148,8.4346,136400.0
2009-03-27 12:50:00,8.51,8.52,8.47,8.47,113200.0,8.4346,8.4445,8.395,8.395,113200.0
2009-03-27 13:00:00,8.47,8.47,8.43,8.44,116000.0,8.395,8.395,8.3553,8.3653,116000.0
2009-03-27 13:10:00,8.44,8.44,8.42,8.42,210000.0,8.3653,8.3653,8.3454,8.3454,210000.0
2009-03-27 13:20:00,8.42,8.47,8.42,8.45,128400.0,8.3454,8.395,8.3454,8.3752,128400.0
2009-03-27 13:30:00,8.45,8.49,8.44,8.49,211600.0,8.3752,8.4148,8.3653,8.4148,211600.0
2009-03-27 13:40:00,8.49,8.49,8.45,8.47,201600.0,8.4148,8.4148,8.3752,8.395,201600.0
2009-03-27 13:50:00,8.47,8.49,8.46,8.49,172800.0,8.395,8.4148,8.3851,8.4148,172800.0
2009-03-27 14:00:00,8.49,8.49,8.48,8.49,228800.0,8.4148,8.4148,8.4049,8.4148,228800.0
2009-03-27 14:10:00,8.49,8.53,8.48,8.53,195200.0,8.4148,8.4545,8.4049,8.4545,195200.0
2009-03-27 14:20:00,8.53,8.56,8.52,8.54,153200.0,8.4545,8.4842,8.4445,8.4644,153200.0
2009-03-27 14:30:00,8.53,8.55,8.51,8.53,157200.0,8.4545,8.4743,8.4346,8.4545,157200.0
2009-03-27 14:40:00,8.53,8.56,8.5,8.54,164800.0,8.4545,8.4842,8.4247,8.4644,164800.0
2009-03-27 14:50:00,8.54,8.54,8.49,8.53,182800.0,8.4644,8.4644,8.4148,8.4545,182800.0
2009-03-27 15:00:00,8.53,8.56,8.53,8.55,285600.0,8.4545,8.4842,8.4545,8.4743,285600.0
2009-03-27 15:10:00,8.55,8.58,8.55,8.56,328400.0,8.4743,8.504,8.4743,8.4842,328400.0
2009-03-27 15:20:00,8.56,8.58,8.55,8.56,379600.0,8.4842,8.504,8.4743,8.4842,379600.0
2009-03-27 15:30:00,8.56,8.59,8.52,8.52,406400.0,8.4842,8.5139,8.4445,8.4445,406400.0
2009-03-27 15:40:00,8.52,8.56,8.51,8.54,390800.0,8.4445,8.4842,8.4346,8.4644,390800.0
2009-03-27 15:50:00,8.54,8.56,8.49,8.51,548800.0,8.4644,8.4842,8.4148,8.4346,548800.0
2009-03-30 09:30:00,8.4,8.43,8.31,8.34,165600.0,8.3256,8.3553,8.2364,8.2661,165600.0
2009-03-30 09:40:00,8.34,8.36,8.3,8.31,147600.0,8.2661,8.286,8.2265,8.2364,147600.0
2009-03-30 09:50:00,8.3,8.3,8.25,8.29,130000.0,8.2265,8.2265,8.1769,8.2166,130000.0
2009-03-30 10:00:00,8.3,8.3,8.24,8.29,123600.0,8.2265,8.2265,8.167,8.2166,123600.0
2009-03-30 10:10:00,8.29,8.32,8.28,8.3,146000.0,8.2166,8.2463,8.2067,8.2265,146000.0
2009-03-30 10:20:00,8.29,8.29,8.2,8.21,108000.0,8.2166,8.2166,8.1274,8.1373,108000.0
2009-03-30 10:30:00,8.21,8.21,8.15,8.18,150800.0,8.1373,8.1373,8.0778,8.1076,150800.0
2009-03-30 10:40:00,8.19,8.2,8.16,8.19,92400.0,8.1175,8.1274,8.0877,8.1175,92400.0
2009-03-30 10:50:00,8.19,8.25,8.18,8.2,106800.0,8.1175,8.1769,8.1076,8.1274,106800.0
2009-03-30 11:00:00,8.2,8.2,8.15,8.15,138400.0,8.1274,8.1274,8.0778,8.0778,138400.0
2009-03-30 11:10:00,8.16,8.22,8.15,8.2,74000.0,8.0877,8.1472,8.0778,8.1274,74000.0
2009-03-30 11:20:00,8.2,8.22,8.17,8.17,73200.0,8.1274,8.1472,8.0976,8.0976,73200.0
2009-03-30 11:30:00,8.17,8.19,8.13,8.19,104400.0,8.0976,8.1175,8.058,8.1175,104400.0
2009-03-30 11:40:00,8.19,8.22,8.19,8.21,91600.0,8.1175,8.1472,8.1175,8.1373,91600.0
2009-03-30 11:50:00,8.21,8.23,8.19,8.21,118000.0,8.1373,8.1571,8.1175,8.1373,118000.0
2009-03-30 12:00:00,8.21,8.22,8.19,8.2,54400.0,8.1373,8.1472,8.1175,8.1274,54400.0
2009-03-30 12:10:00,8.2,8.25,8.19,8.25,61200.0,8.1274,8.1769,8.1175,8.1769,61200.0
2009-03-30 12:20:00,8.24,8.26,8.24,8.25,51600.0,8.167,8.1869,8.167,8.1769,51600.0
2009-03-30 12:30:00,8.25,8.28,8.24,8.28,47600.0,8.1769,8.2067,8.167,8.2067,47600.0
2009-03-30 12:40:00,8.28,8.28,8.25,8.25,69200.0,8.2067,8.2067,8.1769,8.1769,69200.0
2009-03-30 12:50:00,8.25,8.26,8.22,8.22,66800.0,8.1769,8.1869,8.1472,8.1472,66800.0
2009-03-30 13:00:00,8.22,8.22,8.19,8.19,84400.0,8.1472,8.1472,8.1175,8.1175,84400.0
2009-03-30 13:10:00,8.19,8.2,8.18,8.18,168400.0,8.1175,8.1274,8.1076,8.1076,168400.0
2009-03-30 13:20:00,8.18,8.19,8.16,8.18,181200.0,8.1076,8.1175,8.0877,8.1076,181200.0
2009-03-30 13:30:00,8.18,8.19,8.13,8.14,110800.0,8.1076,8.1175,8.058,8.0679,110800.0
2009-03-30 13:40:00,8.14,8.15,8.11,8.13,122800.0,8.0679,8.0778,8.0382,8.058,122800.0
2009-03-30 13:50:00,8.13,8.13,8.12,8.13,102400.0,8.058,8.058,8.0481,8.058,102400.0
2009-03-30 14:00:00,8.13,8.15,8.12,8.15,138800.0,8.058,8.0778,8.0481,8.0778,138800.0
2009-03-30 14:10:00,8.15,8.19,8.15,8.18,119200.0,8.0778,8.1175,8.0778,8.1076,119200.0
2009-03-30 14:20:00,8.18,8.18,8.15,8.15,109600.0,8.1076,8.1076,8.0778,8.0778,109600.0
2009-03-30 14:30:00,8.15,8.16,8.15,8.15,156800.0,8.0778,8.0877,8.0778,8.0778,156800.0
2009-03-30 14:40:00,8.15,8.15,8.09,8.11,194000.0,8.0778,8.0778,8.0184,8.0382,194000.0
2009-03-30 14:50:00,8.11,8.11,8.08,8.08,173200.0,8.0382,8.0382,8.0084,8.0084,173200.0
2009-03-30 15:00:00,8.08,8.11,8.07,8.11,232800.0,8.0084,8.0382,7.9985,8.0382,232800.0
2009-03-30 15:10:00,8.11,8.14,8.1,8.12,388800.0,8.0382,8.0679,8.0283,8.0481,388800.0
2009-03-30 15:20:00,8.12,8.17,8.12,8.14,342000.0,8.0481,8.0976,8.0481,8.0679,342000.0
2009-03-30 15:30:00,8.14,8.18,8.14,8.14,362400.0,8.0679,8.1076,8.0679,8.0679,362400.0
2009-03-30 15:40:00,8.14,8.15,8.1,8.1,830400.0,8.0679,8.0778,8.0283,8.0283,830400.0
2009-03-30 15:50:00,8.11,8.2,8.1,8.15,802800.0,8.0382,8.1274,8.0283,8.0778,802800.0
2009-03-31 09:30:00,8.16,8.27,8.16,8.27,230000.0,8.0877,8.1968,8.0877,8.1968,230000.0
2009-03-31 09:40:00,8.27,8.27,8.18,8.18,213600.0,8.1968,8.1968,8.1076,8.1076,213600.0
2009-03-31 09:50:00,8.18,8.18,8.13,8.13,176000.0,8.1076,8.1076,8.058,8.058,176000.0
2009-03-31 10:00:00,8.12,8.22,8.11,8.2,200000.0,8.0481,8.1472,8.0382,8.1274,200000.0
2009-03-31 10:10:00,8.2,8.21,8.15,8.19,215600.0,8.1274,8.1373,8.0778,8.1175,215600.0
2009-03-31 10:20:00,8.2,8.23,8.16,8.19,165600.0,8.1274,8.1571,8.0877,8.1175,165600.0
2009-03-31 10:30:00,8.2,8.25,8.2,8.21,104000.0,8.1274,8.1769,8.1274,8.1373,104000.0
2009-03-31 10:40:00,8.21,8.22,8.16,8.17,307200.0,8.1373,8.1472,8.0877,8.0976,307200.0
2009-03-31 10:50:00,8.17,8.18,8.13,8.13,124400.0,8.0976,8.1076,8.058,8.058,124400.0
2009-03-31 11:00:00,8.13,8.18,8.13,8.18,164800.0,8.058,8.1076,8.058,8.1076,164800.0
2009-03-31 11:10:00,8.18,8.19,8.14,8.15,131600.0,8.1076,8.1175,8.0679,8.0778,131600.0
2009-03-31 11:20:00,8.15,8.16,8.13,8.13,135600.0,8.0778,8.0877,8.058,8.058,135600.0
2009-03-31 11:30:00,8.13,8.13,8.12,8.12,102000.0,8.058,8.058,8.0481,8.0481,102000.0
2009-03-31 11:40:00,8.12,8.15,8.12,8.15,131200.0,8.0481,8.0778,8.0481,8.0778,131200.0
2009-03-31 11:50:00,8.15,8.15,8.1,8.1,142000.0,8.0778,8.0778,8.0283,8.0283,142000.0
2009-03-31 12:00:00,8.1,8.11,8.07,8.08,181600.0,8.0283,8.0382,7.9985,8.0084,181600.0
2009-03-31 12:10:00,8.08,8.11,8.07,8.11,137200.0,8.0084,8.0382,7.9985,8.0382,137200.0
2009-03-31 12:20:00,8.12,8.12,8.1,8.1,153200.0,8.0481,8.0481,8.0283,8.0283,153200.0
2009-03-31 12:30:00,8.1,8.11,8.09,8.1,100800.0,8.0283,8.0382,8.0184,8.0283,100800.0
2009-03-31 12:40:00,8.11,8.15,8.1,8.14,112800.0,8.0382,8.0778,8.0283,8.0679,112800.0
2009-03-31 12:50:00,8.14,8.17,8.14,8.17,264400.0,8.0679,8.0976,8.0679,8.0976,264400.0
2009-03-31 13:00:00,8.16,8.2,8.16,8.2,151200.0,8.0877,8.1274,8.0877,8.1274,151200.0
2009-03-31 13:10:00,8.2,8.23,8.2,8.23,172000.0,8.1274,8.1571,8.1274,8.1571,172000.0
2009-03-31 13:20:00,8.22,8.27,8.22,8.25,194400.0,8.1472,8.1968,8.1472,8.1769,194400.0
2009-03-31 13:30:00,8.25,8.27,8.25,8.27,114000.0,8.1769,8.1968,8.1769,8.1968,114000.0
2009-03-31 13:40:00,8.26,8.27,8.26,8.26,64400.0,8.1869,8.1968,8.1869,8.1869,64400.0
2009-03-31 13:50:00,8.26,8.28,8.25,8.28,95600.0,8.1869,8.2067,8.1769,8.2067,95600.0
2009-03-31 14:00:00,8.29,8.31,8.27,8.31,126000.0,8.2166,8.2364,8.1968,8.2364,126000.0
2009-03-31 14:10:00,8.31,8.35,8.31,8.34,123600.0,8.2364,8.2761,8.2364,8.2661,123600.0
2009-03-31 14:20:00,8.34,8.34,8.3,8.32,146800.0,8.2661,8.2661,8.2265,8.2463,146800.0
2009-03-31 14:30:00,8.32,8.35,8.32,8.35,136000.0,8.2463,8.2761,8.2463,8.2761,136000.0
2009-03-31 14:40:00,8.35,8.37,8.35,8.36,158000.0,8.2761,8.2959,8.2761,8.286,158000.0
2009-03-31 14:50:00,8.36,8.38,8.35,8.35,139200.0,8.286,8.3058,8.2761,8.2761,139200.0
2009-03-31 15:00:00,8.36,8.36,8.31,8.31,218800.0,8.286,8.286,8.2364,8.2364,218800.0
2009-03-31 15:10:00,8.31,8.32,8.29,8.31,346400.0,8.2364,8.2463,8.2166,8.2364,346400.0
2009-03-31 15:20:00,8.32,8.33,8.29,8.29,274000.0,8.2463,8.2562,8.2166,8.2166,274000.0
2009-03-31 15:30:00,8.29,8.3,8.22,8.24,500000.0,8.2166,8.2265,8.1472,8.167,500000.0
2009-03-31 15:40:00,8.24,8.24,8.16,8.16,467200.0,8.167,8.167,8.0877,8.0877,467200.0
2009-03-31 15:50:00,8.16,8.2,8.13,8.16,803200.0,8.0877,8.1274,8.058,8.0877,803200.0
2009-04-01 09:30:00,7.82,7.82,7.5,7.69,1306400.0,7.7507,7.7507,7.4336,7.6219,1306400.0
2009-04-01 09:40:00,7.69,7.78,7.64,7.74,886400.0,7.6219,7.7111,7.5723,7.6715,886400.0
2009-04-01 09:50:00,7.74,7.77,7.72,7.77,770400.0,7.6715,7.7012,7.6516,7.7012,770400.0
2009-04-01 10:00:00,7.77,7.81,7.74,7.76,668000.0,7.7012,7.7408,7.6715,7.6913,668000.0
2009-04-01 10:10:00,7.76,7.85,7.75,7.84,698400.0,7.6913,7.7805,7.6814,7.7706,698400.0
2009-04-01 10:20:00,7.85,7.92,7.83,7.92,482400.0,7.7805,7.8499,7.7607,7.8499,482400.0
2009-04-01 10:30:00,7.92,8.05,7.91,8.05,658000.0,7.8499,7.9787,7.84,7.9787,658000.0
2009-04-01 10:40:00,8.05,8.08,8.01,8.03,285200.0,7.9787,8.0084,7.9391,7.9589,285200.0
2009-04-01 10:50:00,8.03,8.03,7.96,7.98,361200.0,7.9589,7.9589,7.8895,7.9093,361200.0
2009-04-01 11:00:00,7.98,7.98,7.92,7.95,338800.0,7.9093,7.9093,7.8499,7.8796,338800.0
2009-04-01 11:10:00,7.95,7.97,7.94,7.95,158800.0,7.8796,7.8994,7.8697,7.8796,158800.0
2009-04-01 11:20:00,7.96,7.99,7.92,7.99,164000.0,7.8895,7.9192,7.8499,7.9192,164000.0
2009-04-01 11:30:00,7.99,8.0,7.93,8.0,156000.0,7.9192,7.9292,7.8598,7.9292,156000.0
2009-04-01 11:40:00,8.01,8.03,7.98,8.01,261600.0,7.9391,7.9589,7.9093,7.9391,261600.0
2009-04-01 11:50:00,8.01,8.04,7.99,8.03,193200.0,7.9391,7.9688,7.9192,7.9589,193200.0
2009-04-01 12:00:00,8.04,8.05,8.02,8.02,157200.0,7.9688,7.9787,7.949,7.949,157200.0
2009-04-01 12:10:00,8.02,8.06,8.02,8.05,142400.0,7.949,7.9886,7.949,7.9787,142400.0
2009-04-01 12:20:00,8.05,8.05,8.03,8.04,98800.0,7.9787,7.9787,7.9589,7.9688,98800.0
2009-04-01 12:30:00,8.04,8.06,8.04,8.05,122400.0,7.9688,7.9886,7.9688,7.9787,122400.0
2009-04-01 12:40:00,8.05,8.06,8.05,8.06,65600.0,7.9787,7.9886,7.9787,7.9886,65600.0
2009-04-01 12:50:00,8.06,8.06,8.05,8.06,282400.0,7.9886,7.9886,7.9787,7.9886,282400.0
2009-04-01 13:00:00,8.06,8.13,8.06,8.09,342400.0,7.9886,8.058,7.9886,8.0184,342400.0
2009-04-01 13:10:00,8.09,8.12,8.09,8.11,198400.0,8.0184,8.0481,8.0184,8.0382,198400.0
2009-04-01 13:20:00,8.11,8.17,8.11,8.15,188400.0,8.0382,8.0976,8.0382,8.0778,188400.0
2009-04-01 13:30:00,8.15,8.15,8.08,8.1,298800.0,8.0778,8.0778,8.0084,8.0283,298800.0
2009-04-01 13:40:00,8.11,8.13,8.07,8.09,117600.0,8.0382,8.058,7.9985,8.0184,117600.0
2009-04-01 13:50:00,8.09,8.12,8.09,8.09,155200.0,8.0184,8.0481,8.0184,8.0184,155200.0
2009-04-01 14:00:00,8.1,8.15,8.1,8.13,176800.0,8.0283,8.0778,8.0283,8.058,176800.0
2009-04-01 14:10:00,8.13,8.14,8.1,8.13,164800.0,8.058,8.0679,8.0283,8.058,164800.0
2009-04-01 14:20:00,8.13,8.15,8.12,8.14,151200.0,8.058,8.0778,8.0481,8.0679,151200.0
2009-04-01 14:30:00,8.14,8.15,8.13,8.15,119600.0,8.0679,8.0778,8.058,8.0778,119600.0
2009-04-01 14:40:00,8.14,8.15,8.12,8.13,291200.0,8.0679,8.0778,8.0481,8.058,291200.0
2009-04-01 14:50:00,8.13,8.18,8.13,8.15,75200.0,8.058,8.1076,8.058,8.0778,75200.0
2009-04-01 15:00:00,8.16,8.16,8.1,8.11,346000.0,8.0877,8.0877,8.0283,8.0382,346000.0
2009-04-01 15:10:00,8.11,8.11,8.06,8.07,190400.0,8.0382,8.0382,7.9886,7.9985,190400.0
2009-04-01 15:20:00,8.08,8.14,8.06,8.14,262400.0,8.0084,8.0679,7.9886,8.0679,262400.0
2009-04-01 15:30:00,8.14,8.22,8.08,8.2,380000.0,8.0679,8.1472,8.0084,8.1274,380000.0
2009-04-01 15:40:00,8.2,8.22,8.19,8.2,419200.0,8.1274,8.1472,8.1175,8.1274,419200.0
2009-04-01 15:50:00,8.19,8.21,8.15,8.15,458000.0,8.1175,8.1373,8.0778,8.0778,458000.0
2009-04-02 09:30:00,8.3,8.49,8.3,8.46,303200.0,8.2265,8.4148,8.2265,8.3851,303200.0
2009-04-02 09:40:00,8.46,8.48,8.43,8.46,182400.0,8.3851,8.4049,8.3553,8.3851,182400.0
2009-04-02 09:50:00,8.46,8.49,8.43,8.47,202800.0,8.3851,8.4148,8.3553,8.395,202800.0
2009-04-02 10:00:00,8.47,8.58,8.47,8.58,389600.0,8.395,8.504,8.395,8.504,389600.0
2009-04-02 10:10:00,8.58,8.59,8.51,8.56,298000.0,8.504,8.5139,8.4346,8.4842,298000.0
2009-04-02 10:20:00,8.56,8.64,8.56,8.6,470400.0,8.4842,8.5635,8.4842,8.5238,470400.0
2009-04-02 10:30:00,8.6,8.67,8.57,8.67,317600.0,8.5238,8.5932,8.4941,8.5932,317600.0
2009-04-02 10:40:00,8.67,8.67,8.61,8.62,292800.0,8.5932,8.5932,8.5338,8.5437,292800.0
2009-04-02 10:50:00,8.62,8.65,8.61,8.62,186400.0,8.5437,8.5734,8.5338,8.5437,186400.0
2009-04-02 11:00:00,8.62,8.63,8.61,8.63,122800.0,8.5437,8.5536,8.5338,8.5536,122800.0
2009-04-02 11:10:00,8.63,8.74,8.63,8.74,195200.0,8.5536,8.6626,8.5536,8.6626,195200.0
2009-04-02 11:20:00,8.74,8.74,8.71,8.72,86400.0,8.6626,8.6626,8.6329,8.6428,86400.0
2009-04-02 11:30:00,8.72,8.72,8.68,8.69,95600.0,8.6428,8.6428,8.6031,8.613,95600.0
2009-04-02 11:40:00,8.68,8.71,8.68,8.68,138000.0,8.6031,8.6329,8.6031,8.6031,138000.0
2009-04-02 11:50:00,8.68,8.68,8.65,8.65,166400.0,8.6031,8.6031,8.5734,8.5734,166400.0
2009-04-02 12:00:00,8.65,8.66,8.61,8.63,172000.0,8.5734,8.5833,8.5338,8.5536,172000.0
2009-04-02 12:10:00,8.63,8.65,8.61,8.65,165600.0,8.5536,8.5734,8.5338,8.5734,165600.0
2009-04-02 12:20:00,8.64,8.66,8.64,8.65,152400.0,8.5635,8.5833,8.5635,8.5734,152400.0
2009-04-02 12:30:00,8.65,8.65,8.63,8.65,146400.0,8.5734,8.5734,8.5536,8.5734,146400.0
2009-04-02 12:40:00,8.65,8.65,8.62,8.63,190000.0,8.5734,8.5734,8.5437,8.5536,190000.0
2009-04-02 12:50:00,8.63,8.65,8.56,8.56,237200.0,8.5536,8.5734,8.4842,8.4842,237200.0
2009-04-02 13:00:00,8.56,8.58,8.54,8.54,160800.0,8.4842,8.504,8.4644,8.4644,160800.0
2009-04-02 13:10:00,8.54,8.54,8.53,8.53,108800.0,8.4644,8.4644,8.4545,8.4545,108800.0
2009-04-02 13:20:00,8.54,8.54,8.5,8.51,155600.0,8.4644,8.4644,8.4247,8.4346,155600.0
2009-04-02 13:30:00,8.51,8.53,8.47,8.48,101600.0,8.4346,8.4545,8.395,8.4049,101600.0
2009-04-02 13:40:00,8.49,8.52,8.47,8.52,72800.0,8.4148,8.4445,8.395,8.4445,72800.0
2009-04-02 13:50:00,8.51,8.52,8.47,8.5,168800.0,8.4346,8.4445,8.395,8.4247,168800.0
2009-04-02 14:00:00,8.5,8.54,8.5,8.53,76800.0,8.4247,8.4644,8.4247,8.4545,76800.0
2009-04-02 14:10:00,8.53,8.56,8.53,8.55,85200.0,8.4545,8.4842,8.4545,8.4743,85200.0
2009-04-02 14:20:00,8.55,8.6,8.55,8.6,85200.0,8.4743,8.5238,8.4743,8.5238,85200.0
2009-04-02 14:30:00,8.6,8.63,8.6,8.63,114800.0,8.5238,8.5536,8.5238,8.5536,114800.0
2009-04-02 14:40:00,8.62,8.63,8.62,8.62,120400.0,8.5437,8.5536,8.5437,8.5437,120400.0
2009-04-02 14:50:00,8.62,8.63,8.56,8.58,80400.0,8.5437,8.5536,8.4842,8.504,80400.0
2009-04-02 15:00:00,8.58,8.61,8.55,8.56,154800.0,8.504,8.5338,8.4743,8.4842,154800.0
2009-04-02 15:10:00,8.56,8.6,8.55,8.55,265200.0,8.4842,8.5238,8.4743,8.4743,265200.0
2009-04-02 15:20:00,8.54,8.6,8.53,8.58,258000.0,8.4644,8.5238,8.4545,8.504,258000.0
2009-04-02 15:30:00,8.58,8.61,8.57,8.58,590000.0,8.504,8.5338,8.4941,8.504,590000.0
2009-04-02 15:40:00,8.57,8.6,8.54,8.57,656400.0,8.4941,8.5238,8.4644,8.4941,656400.0
2009-04-02 15:50:00,8.56,8.57,8.5,8.53,865200.0,8.4842,8.4941,8.4247,8.4545,865200.0
2009-04-03 09:30:00,8.53,8.81,8.53,8.77,306000.0,8.4545,8.732,8.4545,8.6923,306000.0
2009-04-03 09:40:00,8.77,8.86,8.75,8.79,499200.0,8.6923,8.7815,8.6725,8.7122,499200.0
2009-04-03 09:50:00,8.79,8.85,8.76,8.85,226000.0,8.7122,8.7716,8.6824,8.7716,226000.0
2009-04-03 10:00:00,8.85,8.88,8.8,8.83,221200.0,8.7716,8.8014,8.7221,8.7518,221200.0
2009-04-03 10:10:00,8.83,8.88,8.81,8.88,273200.0,8.7518,8.8014,8.732,8.8014,273200.0
2009-04-03 10:20:00,8.88,8.94,8.85,8.92,407600.0,8.8014,8.8608,8.7716,8.841,407600.0
2009-04-03 10:30:00,8.92,8.97,8.88,8.93,246000.0,8.841,8.8906,8.8014,8.8509,246000.0
2009-04-03 10:40:00,8.93,8.95,8.88,8.92,184800.0,8.8509,8.8707,8.8014,8.841,184800.0
2009-04-03 10:50:00,8.92,8.97,8.92,8.96,187600.0,8.841,8.8906,8.841,8.8807,187600.0
2009-04-03 11:00:00,8.96,8.99,8.95,8.99,213200.0,8.8807,8.9104,8.8707,8.9104,213200.0
2009-04-03 11:10:00,8.99,9.0,8.97,9.0,171200.0,8.9104,8.9203,8.8906,8.9203,171200.0
2009-04-03 11:20:00,9.0,9.04,8.97,9.03,208800.0,8.9203,8.9599,8.8906,8.95,208800.0
2009-04-03 11:30:00,9.03,9.04,9.0,9.02,164800.0,8.95,8.9599,8.9203,8.9401,164800.0
2009-04-03 11:40:00,9.02,9.02,8.95,8.95,814000.0,8.9401,8.9401,8.8707,8.8707,814000.0
2009-04-03 11:50:00,8.95,8.97,8.95,8.97,98800.0,8.8707,8.8906,8.8707,8.8906,98800.0
2009-04-03 12:00:00,8.98,9.04,8.97,9.04,178800.0,8.9005,8.9599,8.8906,8.9599,178800.0
2009-04-03 12:10:00,9.04,9.13,9.04,9.11,240400.0,8.9599,9.0491,8.9599,9.0293,240400.0
2009-04-03 12:20:00,9.11,9.13,9.09,9.11,234000.0,9.0293,9.0491,9.0095,9.0293,234000.0
2009-04-03 12:30:00,9.11,9.14,9.1,9.13,117200.0,9.0293,9.0591,9.0194,9.0491,117200.0
2009-04-03 12:40:00,9.13,9.14,9.09,9.1,88400.0,9.0491,9.0591,9.0095,9.0194,88400.0
2009-04-03 12:50:00,9.09,9.1,9.08,9.09,81200.0,9.0095,9.0194,8.9996,9.0095,81200.0
2009-04-03 13:00:00,9.09,9.13,9.09,9.12,216000.0,9.0095,9.0491,9.0095,9.0392,216000.0
2009-04-03 13:10:00,9.12,9.16,9.11,9.15,267600.0,9.0392,9.0789,9.0293,9.069,267600.0
2009-04-03 13:20:00,9.15,9.17,9.12,9.15,399600.0,9.069,9.0888,9.0392,9.069,399600.0
2009-04-03 13:30:00,9.15,9.15,9.12,9.15,168800.0,9.069,9.069,9.0392,9.069,168800.0
2009-04-03 13:40:00,9.15,9.18,9.11,9.18,368000.0,9.069,9.0987,9.0293,9.0987,368000.0
2009-04-03 13:50:00,9.18,9.2,9.17,9.2,142400.0,9.0987,9.1185,9.0888,9.1185,142400.0
2009-04-03 14:00:00,9.2,9.2,9.16,9.18,317200.0,9.1185,9.1185,9.0789,9.0987,317200.0
2009-04-03 14:10:00,9.18,9.22,9.18,9.2,393200.0,9.0987,9.1384,9.0987,9.1185,393200.0
2009-04-03 14:20:00,9.2,9.22,9.19,9.22,228400.0,9.1185,9.1384,9.1086,9.1384,228400.0
2009-04-03 14:30:00,9.22,9.25,9.22,9.24,370000.0,9.1384,9.1681,9.1384,9.1582,370000.0
2009-04-03 14:40:00,9.24,9.25,9.22,9.22,296400.0,9.1582,9.1681,9.1384,9.1384,296400.0
2009-04-03 14:50:00,9.22,9.24,9.19,9.24,660000.0,9.1384,9.1582,9.1086,9.1582,660000.0
2009-04-03 15:00:00,9.23,9.23,9.19,9.2,381200.0,9.1483,9.1483,9.1086,9.1185,381200.0
2009-04-03 15:10:00,9.2,9.25,9.2,9.24,590400.0,9.1185,9.1681,9.1185,9.1582,590400.0
2009-04-03 15:20:00,9.24,9.25,9.22,9.22,567200.0,9.1582,9.1681,9.1384,9.1384,567200.0
2009-04-03 15:30:00,9.23,9.25,9.22,9.25,598800.0,9.1483,9.1681,9.1384,9.1681,598800.0
2009-04-03 15:40:00,9.24,9.3,9.24,9.26,1082000.0,9.1582,9.2176,9.1582,9.178,1082000.0
2009-04-03 15:50:00,9.26,9.32,9.25,9.31,1297200.0,9.178,9.2375,9.1681,9.2276,1297200.0
2009-04-06 09:30:00,9.16,9.27,9.04,9.05,235200.0,9.0789,9.1879,8.9599,8.9699,235200.0
2009-04-06 09:40:00,9.05,9.1,9.04,9.08,225200.0,8.9699,9.0194,8.9599,8.9996,225200.0
2009-04-06 09:50:00,9.08,9.1,9.05,9.05,182800.0,8.9996,9.0194,8.9699,8.9699,182800.0
2009-04-06 10:00:00,9.05,9.11,9.04,9.11,243200.0,8.9699,9.0293,8.9599,9.0293,243200.0
2009-04-06 10:10:00,9.12,9.13,9.08,9.12,256000.0,9.0392,9.0491,8.9996,9.0392,256000.0
2009-04-06 10:20:00,9.12,9.12,8.99,8.99,220800.0,9.0392,9.0392,8.9104,8.9104,220800.0
2009-04-06 10:30:00,8.99,9.04,8.99,9.04,98000.0,8.9104,8.9599,8.9104,8.9599,98000.0
2009-04-06 10:40:00,9.04,9.07,9.03,9.07,102800.0,8.9599,8.9897,8.95,8.9897,102800.0
2009-04-06 10:50:00,9.07,9.09,9.0,9.01,172000.0,8.9897,9.0095,8.9203,8.9302,172000.0
2009-04-06 11:00:00,9.01,9.01,8.98,8.98,124400.0,8.9302,8.9302,8.9005,8.9005,124400.0
2009-04-06 11:10:00,8.98,9.0,8.95,9.0,94400.0,8.9005,8.9203,8.8707,8.9203,94400.0
2009-04-06 11:20:00,9.0,9.03,8.99,9.02,113600.0,8.9203,8.95,8.9104,8.9401,113600.0
2009-04-06 11:30:00,9.02,9.03,9.0,9.02,193200.0,8.9401,8.95,8.9203,8.9401,193200.0
2009-04-06 11:40:00,9.02,9.03,8.98,8.99,136800.0,8.9401,8.95,8.9005,8.9104,136800.0
2009-04-06 11:50:00,8.99,8.99,8.93,8.95,100000.0,8.9104,8.9104,8.8509,8.8707,100000.0
2009-04-06 12:00:00,8.95,8.99,8.95,8.98,103200.0,8.8707,8.9104,8.8707,8.9005,103200.0
2009-04-06 12:10:00,8.98,9.0,8.95,8.95,76000.0,8.9005,8.9203,8.8707,8.8707,76000.0
2009-04-06 12:20:00,8.95,8.96,8.94,8.94,52800.0,8.8707,8.8807,8.8608,8.8608,52800.0
2009-04-06 12:30:00,8.94,8.94,8.92,8.93,61200.0,8.8608,8.8608,8.841,8.8509,61200.0
2009-04-06 12:40:00,8.93,8.97,8.93,8.96,54400.0,8.8509,8.8906,8.8509,8.8807,54400.0
2009-04-06 12:50:00,8.96,8.99,8.96,8.99,72000.0,8.8807,8.9104,8.8807,8.9104,72000.0
2009-04-06 13:00:00,8.99,9.01,8.99,9.01,74400.0,8.9104,8.9302,8.9104,8.9302,74400.0
2009-04-06 13:10:00,9.01,9.03,8.97,8.97,102400.0,8.9302,8.95,8.8906,8.8906,102400.0
2009-04-06 13:20:00,8.97,9.01,8.97,8.99,68400.0,8.8906,8.9302,8.8906,8.9104,68400.0
2009-04-06 13:30:00,8.99,9.0,8.98,9.0,100400.0,8.9104,8.9203,8.9005,8.9203,100400.0
2009-04-06 13:40:00,9.0,9.08,9.0,9.08,135200.0,8.9203,8.9996,8.9203,8.9996,135200.0
2009-04-06 13:50:00,9.08,9.09,9.05,9.05,80400.0,8.9996,9.0095,8.9699,8.9699,80400.0
2009-04-06 14:00:00,9.05,9.08,9.04,9.08,92400.0,8.9699,8.9996,8.9599,8.9996,92400.0
2009-04-06 14:10:00,9.08,9.09,9.04,9.05,117600.0,8.9996,9.0095,8.9599,8.9699,117600.0
2009-04-06 14:20:00,9.05,9.07,9.03,9.06,139200.0,8.9699,8.9897,8.95,8.9798,139200.0
2009-04-06 14:30:00,9.06,9.07,9.01,9.01,150400.0,8.9798,8.9897,8.9302,8.9302,150400.0
2009-04-06 14:40:00,9.01,9.03,8.99,9.03,172400.0,8.9302,8.95,8.9104,8.95,172400.0
2009-04-06 14:50:00,9.03,9.08,9.03,9.07,143200.0,8.95,8.9996,8.95,8.9897,143200.0
2009-04-06 15:00:00,9.07,9.08,9.04,9.05,176800.0,8.9897,8.9996,8.9599,8.9699,176800.0
2009-04-06 15:10:00,9.05,9.09,9.02,9.08,240400.0,8.9699,9.0095,8.9401,8.9996,240400.0
2009-04-06 15:20:00,9.08,9.09,9.05,9.06,246400.0,8.9996,9.0095,8.9699,8.9798,246400.0
2009-04-06 15:30:00,9.06,9.11,9.04,9.04,275200.0,8.9798,9.0293,8.9599,8.9599,275200.0
2009-04-06 15:40:00,9.04,9.1,9.04,9.09,280000.0,8.9599,9.0194,8.9599,9.0095,280000.0
2009-04-06 15:50:00,9.09,9.14,9.09,9.1,390400.0,9.0095,9.0591,9.0095,9.0194,390400.0
2009-04-07 09:30:00,9.18,9.24,9.08,9.09,296400.0,9.0987,9.1582,8.9996,9.0095,296400.0
2009-04-07 09:40:00,9.09,9.15,9.08,9.11,228400.0,9.0095,9.069,8.9996,9.0293,228400.0
2009-04-07 09:50:00,9.11,9.23,9.1,9.23,276000.0,9.0293,9.1483,9.0194,9.1483,276000.0
2009-04-07 10:00:00,9.22,9.24,9.17,9.23,310000.0,9.1384,9.1582,9.0888,9.1483,310000.0
2009-04-07 10:10:00,9.23,9.33,9.23,9.25,246800.0,9.1483,9.2474,9.1483,9.1681,246800.0
2009-04-07 10:20:00,9.26,9.29,9.22,9.25,422800.0,9.178,9.2077,9.1384,9.1681,422800.0
2009-04-07 10:30:00,9.24,9.36,9.23,9.36,393200.0,9.1582,9.2771,9.1483,9.2771,393200.0
2009-04-07 10:40:00,9.36,9.38,9.33,9.35,465200.0,9.2771,9.2969,9.2474,9.2672,465200.0
2009-04-07 10:50:00,9.35,9.38,9.34,9.36,94400.0,9.2672,9.2969,9.2573,9.2771,94400.0
2009-04-07 11:00:00,9.35,9.38,9.31,9.31,215200.0,9.2672,9.2969,9.2276,9.2276,215200.0
2009-04-07 11:10:00,9.31,9.32,9.31,9.31,171600.0,9.2276,9.2375,9.2276,9.2276,171600.0
2009-04-07 11:20:00,9.31,9.32,9.27,9.28,160800.0,9.2276,9.2375,9.1879,9.1978,160800.0
2009-04-07 11:30:00,9.28,9.31,9.23,9.23,168000.0,9.1978,9.2276,9.1483,9.1483,168000.0
2009-04-07 11:40:00,9.23,9.28,9.22,9.27,92800.0,9.1483,9.1978,9.1384,9.1879,92800.0
2009-04-07 11:50:00,9.27,9.29,9.26,9.26,68000.0,9.1879,9.2077,9.178,9.178,68000.0
2009-04-07 12:00:00,9.26,9.27,9.24,9.24,52000.0,9.178,9.1879,9.1582,9.1582,52000.0
2009-04-07 12:10:00,9.24,9.27,9.24,9.24,87200.0,9.1582,9.1879,9.1582,9.1582,87200.0
2009-04-07 12:20:00,9.24,9.25,9.21,9.21,87200.0,9.1582,9.1681,9.1284,9.1284,87200.0
2009-04-07 12:30:00,9.22,9.22,9.19,9.19,92400.0,9.1384,9.1384,9.1086,9.1086,92400.0
2009-04-07 12:40:00,9.19,9.26,9.18,9.26,58000.0,9.1086,9.178,9.0987,9.178,58000.0
2009-04-07 12:50:00,9.25,9.26,9.21,9.21,75600.0,9.1681,9.178,9.1284,9.1284,75600.0
2009-04-07 13:00:00,9.21,9.22,9.19,9.19,60400.0,9.1284,9.1384,9.1086,9.1086,60400.0
2009-04-07 13:10:00,9.18,9.18,9.15,9.15,118800.0,9.0987,9.0987,9.069,9.069,118800.0
2009-04-07 13:20:00,9.15,9.16,9.11,9.11,108800.0,9.069,9.0789,9.0293,9.0293,108800.0
2009-04-07 13:30:00,9.11,9.11,9.06,9.06,192400.0,9.0293,9.0293,8.9798,8.9798,192400.0
2009-04-07 13:40:00,9.06,9.12,9.06,9.11,160800.0,8.9798,9.0392,8.9798,9.0293,160800.0
2009-04-07 13:50:00,9.11,9.17,9.11,9.15,100800.0,9.0293,9.0888,9.0293,9.069,100800.0
2009-04-07 14:00:00,9.15,9.15,9.09,9.12,49600.0,9.069,9.069,9.0095,9.0392,49600.0
2009-04-07 14:10:00,9.12,9.15,9.12,9.13,40000.0,9.0392,9.069,9.0392,9.0491,40000.0
2009-04-07 14:20:00,9.13,9.13,9.09,9.11,220800.0,9.0491,9.0491,9.0095,9.0293,220800.0
2009-04-07 14:30:00,9.11,9.11,9.09,9.1,135600.0,9.0293,9.0293,9.0095,9.0194,135600.0
2009-04-07 14:40:00,9.1,9.13,9.1,9.13,156800.0,9.0194,9.0491,9.0194,9.0491,156800.0
2009-04-07 14:50:00,9.13,9.17,9.12,9.16,143600.0,9.0491,9.0888,9.0392,9.0789,143600.0
2009-04-07 15:00:00,9.17,9.17,9.13,9.17,212800.0,9.0888,9.0888,9.0491,9.0888,212800.0
2009-04-07 15:10:00,9.17,9.21,9.17,9.21,196000.0,9.0888,9.1284,9.0888,9.1284,196000.0
2009-04-07 15:20:00,9.21,9.21,9.17,9.19,263600.0,9.1284,9.1284,9.0888,9.1086,263600.0
2009-04-07 15:30:00,9.19,9.24,9.19,9.21,419600.0,9.1086,9.1582,9.1086,9.1284,419600.0
2009-04-07 15:40:00,9.21,9.27,9.2,9.23,458800.0,9.1284,9.1879,9.1185,9.1483,458800.0
2009-04-07 15:50:00,9.23,9.24,9.16,9.16,577200.0,9.1483,9.1582,9.0789,9.0789,577200.0
2009-04-08 09:30:00,9.28,9.45,9.26,9.43,262000.0,9.1978,9.3663,9.178,9.3465,262000.0
2009-04-08 09:40:00,9.43,9.44,9.35,9.4,233200.0,9.3465,9.3564,9.2672,9.3168,233200.0
2009-04-08 09:50:00,9.4,9.41,9.38,9.4,245600.0,9.3168,9.3267,9.2969,9.3168,245600.0
2009-04-08 10:00:00,9.4,9.4,9.36,9.37,135200.0,9.3168,9.3168,9.2771,9.287,135200.0
2009-04-08 10:10:00,9.37,9.4,9.35,9.35,163200.0,9.287,9.3168,9.2672,9.2672,163200.0
2009-04-08 10:20:00,9.36,9.36,9.3,9.3,253200.0,9.2771,9.2771,9.2176,9.2176,253200.0
2009-04-08 10:30:00,9.3,9.31,9.27,9.28,94800.0,9.2176,9.2276,9.1879,9.1978,94800.0
2009-04-08 10:40:00,9.29,9.31,9.28,9.29,80800.0,9.2077,9.2276,9.1978,9.2077,80800.0
2009-04-08 10:50:00,9.28,9.28,9.26,9.26,50400.0,9.1978,9.1978,9.178,9.178,50400.0
2009-04-08 11:00:00,9.27,9.28,9.24,9.24,150000.0,9.1879,9.1978,9.1582,9.1582,150000.0
2009-04-08 11:10:00,9.25,9.28,9.23,9.24,102000.0,9.1681,9.1978,9.1483,9.1582,102000.0
2009-04-08 11:20:00,9.24,9.28,9.24,9.24,254000.0,9.1582,9.1978,9.1582,9.1582,254000.0
2009-04-08 11:30:00,9.24,9.29,9.22,9.29,181200.0,9.1582,9.2077,9.1384,9.2077,181200.0
2009-04-08 11:40:00,9.29,9.29,9.25,9.28,159600.0,9.2077,9.2077,9.1681,9.1978,159600.0
2009-04-08 11:50:00,9.28,9.3,9.25,9.29,101200.0,9.1978,9.2176,9.1681,9.2077,101200.0
2009-04-08 12:00:00,9.3,9.35,9.29,9.33,55600.0,9.2176,9.2672,9.2077,9.2474,55600.0
2009-04-08 12:10:00,9.33,9.36,9.33,9.33,118000.0,9.2474,9.2771,9.2474,9.2474,118000.0
2009-04-08 12:20:00,9.33,9.41,9.33,9.4,59600.0,9.2474,9.3267,9.2474,9.3168,59600.0
2009-04-08 12:30:00,9.4,9.41,9.39,9.4,63200.0,9.3168,9.3267,9.3068,9.3168,63200.0
2009-04-08 12:40:00,9.4,9.46,9.4,9.45,94800.0,9.3168,9.3762,9.3168,9.3663,94800.0
2009-04-08 12:50:00,9.45,9.46,9.42,9.44,164400.0,9.3663,9.3762,9.3366,9.3564,164400.0
2009-04-08 13:00:00,9.44,9.45,9.42,9.43,67200.0,9.3564,9.3663,9.3366,9.3465,67200.0
2009-04-08 13:10:00,9.42,9.45,9.41,9.42,82800.0,9.3366,9.3663,9.3267,9.3366,82800.0
2009-04-08 13:20:00,9.42,9.45,9.41,9.44,46800.0,9.3366,9.3663,9.3267,9.3564,46800.0
2009-04-08 13:30:00,9.44,9.45,9.37,9.38,126000.0,9.3564,9.3663,9.287,9.2969,126000.0
2009-04-08 13:40:00,9.38,9.39,9.37,9.38,59600.0,9.2969,9.3068,9.287,9.2969,59600.0
2009-04-08 13:50:00,9.39,9.4,9.38,9.39,50400.0,9.3068,9.3168,9.2969,9.3068,50400.0
2009-04-08 14:00:00,9.39,9.39,9.31,9.31,118400.0,9.3068,9.3068,9.2276,9.2276,118400.0
2009-04-08 14:10:00,9.32,9.34,9.3,9.31,94400.0,9.2375,9.2573,9.2176,9.2276,94400.0
2009-04-08 14:20:00,9.3,9.32,9.27,9.32,156800.0,9.2176,9.2375,9.1879,9.2375,156800.0
2009-04-08 14:30:00,9.32,9.33,9.3,9.33,130800.0,9.2375,9.2474,9.2176,9.2474,130800.0
2009-04-08 14:40:00,9.33,9.36,9.31,9.35,164800.0,9.2474,9.2771,9.2276,9.2672,164800.0
2009-04-08 14:50:00,9.34,9.34,9.29,9.3,185600.0,9.2573,9.2573,9.2077,9.2176,185600.0
2009-04-08 15:00:00,9.3,9.3,9.25,9.27,166400.0,9.2176,9.2176,9.1681,9.1879,166400.0
2009-04-08 15:10:00,9.27,9.32,9.26,9.32,210000.0,9.1879,9.2375,9.178,9.2375,210000.0
2009-04-08 15:20:00,9.32,9.36,9.3,9.31,242400.0,9.2375,9.2771,9.2176,9.2276,242400.0
2009-04-08 15:30:00,9.31,9.33,9.3,9.33,402000.0,9.2276,9.2474,9.2176,9.2474,402000.0
2009-04-08 15:40:00,9.33,9.35,9.3,9.32,430400.0,9.2474,9.2672,9.2176,9.2375,430400.0
2009-04-08 15:50:00,9.31,9.34,9.29,9.34,776400.0,9.2276,9.2573,9.2077,9.2573,776400.0
2009-04-09 09:30:00,9.09,9.37,8.94,9.01,678000.0,9.0095,9.287,8.8608,8.9302,678000.0
2009-04-09 09:40:00,9.01,9.13,9.0,9.08,351200.0,8.9302,9.0491,8.9203,8.9996,351200.0
2009-04-09 09:50:00,9.08,9.15,9.08,9.12,366400.0,8.9996,9.069,8.9996,9.0392,366400.0
2009-04-09 10:00:00,9.12,9.15,9.11,9.14,173600.0,9.0392,9.069,9.0293,9.0591,173600.0
2009-04-09 10:10:00,9.14,9.14,9.09,9.1,121200.0,9.0591,9.0591,9.0095,9.0194,121200.0
2009-04-09 10:20:00,9.1,9.12,9.09,9.1,135600.0,9.0194,9.0392,9.0095,9.0194,135600.0
2009-04-09 10:30:00,9.1,9.11,9.08,9.11,190400.0,9.0194,9.0293,8.9996,9.0293,190400.0
2009-04-09 10:40:00,9.11,9.11,9.07,9.09,142000.0,9.0293,9.0293,8.9897,9.0095,142000.0
2009-04-09 10:50:00,9.09,9.11,9.09,9.11,169200.0,9.0095,9.0293,9.0095,9.0293,169200.0
2009-04-09 11:00:00,9.11,9.12,9.1,9.11,110400.0,9.0293,9.0392,9.0194,9.0293,110400.0
2009-04-09 11:10:00,9.11,9.15,9.11,9.14,182800.0,9.0293,9.069,9.0293,9.0591,182800.0
2009-04-09 11:20:00,9.14,9.16,9.12,9.13,222400.0,9.0591,9.0789,9.0392,9.0491,222400.0
2009-04-09 11:30:00,9.13,9.17,9.13,9.17,126000.0,9.0491,9.0888,9.0491,9.0888,126000.0
2009-04-09 11:40:00,9.17,9.17,9.12,9.17,94400.0,9.0888,9.0888,9.0392,9.0888,94400.0
2009-04-09 11:50:00,9.17,9.2,9.17,9.2,62400.0,9.0888,9.1185,9.0888,9.1185,62400.0
2009-04-09 12:00:00,9.2,9.21,9.19,9.21,122400.0,9.1185,9.1284,9.1086,9.1284,122400.0
2009-04-09 12:10:00,9.21,9.22,9.16,9.19,177200.0,9.1284,9.1384,9.0789,9.1086,177200.0
2009-04-09 12:20:00,9.19,9.21,9.19,9.21,183200.0,9.1086,9.1284,9.1086,9.1284,183200.0
2009-04-09 12:30:00,9.21,9.22,9.21,9.22,109600.0,9.1284,9.1384,9.1284,9.1384,109600.0
2009-04-09 12:40:00,9.22,9.23,9.21,9.23,185600.0,9.1384,9.1483,9.1284,9.1483,185600.0
2009-04-09 12:50:00,9.23,9.24,9.23,9.24,121600.0,9.1483,9.1582,9.1483,9.1582,121600.0
2009-04-09 13:00:00,9.24,9.26,9.24,9.25,97200.0,9.1582,9.178,9.1582,9.1681,97200.0
2009-04-09 13:10:00,9.25,9.28,9.25,9.27,172800.0,9.1681,9.1978,9.1681,9.1879,172800.0
2009-04-09 13:20:00,9.28,9.3,9.27,9.3,238000.0,9.1978,9.2176,9.1879,9.2176,238000.0
2009-04-09 13:30:00,9.3,9.31,9.29,9.31,126000.0,9.2176,9.2276,9.2077,9.2276,126000.0
2009-04-09 13:40:00,9.31,9.34,9.31,9.34,226800.0,9.2276,9.2573,9.2276,9.2573,226800.0
2009-04-09 13:50:00,9.34,9.34,9.33,9.33,96400.0,9.2573,9.2573,9.2474,9.2474,96400.0
2009-04-09 14:00:00,9.33,9.33,9.31,9.32,82400.0,9.2474,9.2474,9.2276,9.2375,82400.0
2009-04-09 14:10:00,9.32,9.33,9.27,9.29,238800.0,9.2375,9.2474,9.1879,9.2077,238800.0
2009-04-09 14:20:00,9.29,9.3,9.27,9.28,154000.0,9.2077,9.2176,9.1879,9.1978,154000.0
2009-04-09 14:30:00,9.28,9.3,9.26,9.29,271200.0,9.1978,9.2176,9.178,9.2077,271200.0
2009-04-09 14:40:00,9.29,9.3,9.25,9.27,408000.0,9.2077,9.2176,9.1681,9.1879,408000.0
2009-04-09 14:50:00,9.27,9.29,9.27,9.29,168800.0,9.1879,9.2077,9.1879,9.2077,168800.0
2009-04-09 15:00:00,9.29,9.31,9.28,9.31,272000.0,9.2077,9.2276,9.1978,9.2276,272000.0
2009-04-09 15:10:00,9.31,9.33,9.25,9.33,566800.0,9.2276,9.2474,9.1681,9.2474,566800.0
2009-04-09 15:20:00,9.33,9.33,9.3,9.32,269600.0,9.2474,9.2474,9.2176,9.2375,269600.0
2009-04-09 15:30:00,9.32,9.35,9.32,9.34,434400.0,9.2375,9.2672,9.2375,9.2573,434400.0
2009-04-09 15:40:00,9.34,9.34,9.29,9.33,483200.0,9.2573,9.2573,9.2077,9.2474,483200.0
2009-04-09 15:50:00,9.33,9.35,9.29,9.35,693600.0,9.2474,9.2672,9.2077,9.2672,693600.0
2009-04-13 09:30:00,9.65,9.74,9.59,9.71,603600.0,9.5645,9.6537,9.5051,9.624,603600.0
2009-04-13 09:40:00,9.71,9.72,9.65,9.69,502400.0,9.624,9.6339,9.5645,9.6042,502400.0
2009-04-13 09:50:00,9.69,9.69,9.59,9.63,303200.0,9.6042,9.6042,9.5051,9.5447,303200.0
2009-04-13 10:00:00,9.63,9.67,9.58,9.61,214800.0,9.5447,9.5844,9.4952,9.5249,214800.0
2009-04-13 10:10:00,9.6,9.69,9.59,9.61,274800.0,9.515,9.6042,9.5051,9.5249,274800.0
2009-04-13 10:20:00,9.61,9.63,9.54,9.55,264400.0,9.5249,9.5447,9.4555,9.4654,264400.0
2009-04-13 10:30:00,9.55,9.59,9.51,9.54,278800.0,9.4654,9.5051,9.4258,9.4555,278800.0
2009-04-13 10:40:00,9.53,9.55,9.52,9.54,194800.0,9.4456,9.4654,9.4357,9.4555,194800.0
2009-04-13 10:50:00,9.54,9.58,9.54,9.55,233600.0,9.4555,9.4952,9.4555,9.4654,233600.0
2009-04-13 11:00:00,9.55,9.55,9.51,9.54,407600.0,9.4654,9.4654,9.4258,9.4555,407600.0
2009-04-13 11:10:00,9.53,9.56,9.52,9.53,249200.0,9.4456,9.4753,9.4357,9.4456,249200.0
2009-04-13 11:20:00,9.54,9.56,9.52,9.55,356000.0,9.4555,9.4753,9.4357,9.4654,356000.0
2009-04-13 11:30:00,9.55,9.55,9.47,9.49,218400.0,9.4654,9.4654,9.3861,9.406,218400.0
2009-04-13 11:40:00,9.49,9.54,9.49,9.5,166000.0,9.406,9.4555,9.406,9.4159,166000.0
2009-04-13 11:50:00,9.49,9.5,9.46,9.49,78800.0,9.406,9.4159,9.3762,9.406,78800.0
2009-04-13 12:00:00,9.49,9.5,9.47,9.5,423200.0,9.406,9.4159,9.3861,9.4159,423200.0
2009-04-13 12:10:00,9.5,9.51,9.49,9.5,102000.0,9.4159,9.4258,9.406,9.4159,102000.0
2009-04-13 12:20:00,9.5,9.51,9.49,9.5,100000.0,9.4159,9.4258,9.406,9.4159,100000.0
2009-04-13 12:30:00,9.5,9.53,9.49,9.52,120400.0,9.4159,9.4456,9.406,9.4357,120400.0
2009-04-13 12:40:00,9.52,9.53,9.5,9.53,153600.0,9.4357,9.4456,9.4159,9.4456,153600.0
2009-04-13 12:50:00,9.53,9.59,9.53,9.59,246800.0,9.4456,9.5051,9.4456,9.5051,246800.0
2009-04-13 13:00:00,9.59,9.59,9.56,9.58,136400.0,9.5051,9.5051,9.4753,9.4952,136400.0
2009-04-13 13:10:00,9.59,9.59,9.55,9.57,117200.0,9.5051,9.5051,9.4654,9.4853,117200.0
2009-04-13 13:20:00,9.58,9.61,9.58,9.59,143200.0,9.4952,9.5249,9.4952,9.5051,143200.0
2009-04-13 13:30:00,9.59,9.59,9.57,9.57,122400.0,9.5051,9.5051,9.4853,9.4853,122400.0
2009-04-13 13:40:00,9.57,9.57,9.56,9.56,121200.0,9.4853,9.4853,9.4753,9.4753,121200.0
2009-04-13 13:50:00,9.56,9.56,9.55,9.56,101600.0,9.4753,9.4753,9.4654,9.4753,101600.0
2009-04-13 14:00:00,9.56,9.58,9.55,9.55,127200.0,9.4753,9.4952,9.4654,9.4654,127200.0
2009-04-13 14:10:00,9.55,9.55,9.54,9.55,309200.0,9.4654,9.4654,9.4555,9.4654,309200.0
2009-04-13 14:20:00,9.55,9.56,9.54,9.54,148400.0,9.4654,9.4753,9.4555,9.4555,148400.0
2009-04-13 14:30:00,9.54,9.57,9.53,9.56,149600.0,9.4555,9.4853,9.4456,9.4753,149600.0
2009-04-13 14:40:00,9.56,9.58,9.53,9.54,165600.0,9.4753,9.4952,9.4456,9.4555,165600.0
2009-04-13 14:50:00,9.53,9.55,9.53,9.53,127200.0,9.4456,9.4654,9.4456,9.4456,127200.0
2009-04-13 15:00:00,9.53,9.61,9.52,9.59,230400.0,9.4456,9.5249,9.4357,9.5051,230400.0
2009-04-13 15:10:00,9.59,9.63,9.59,9.62,220000.0,9.5051,9.5447,9.5051,9.5348,220000.0
2009-04-13 15:20:00,9.63,9.65,9.62,9.63,256400.0,9.5447,9.5645,9.5348,9.5447,256400.0
2009-04-13 15:30:00,9.63,9.65,9.62,9.62,296800.0,9.5447,9.5645,9.5348,9.5348,296800.0
2009-04-13 15:40:00,9.62,9.65,9.61,9.61,538400.0,9.5348,9.5645,9.5249,9.5249,538400.0
2009-04-13 15:50:00,9.62,9.62,9.56,9.56,810000.0,9.5348,9.5348,9.4753,9.4753,810000.0
2009-04-14 09:30:00,9.47,9.55,9.47,9.53,160400.0,9.3861,9.4654,9.3861,9.4456,160400.0
2009-04-14 09:40:00,9.53,9.6,9.51,9.6,241600.0,9.4456,9.515,9.4258,9.515,241600.0
2009-04-14 09:50:00,9.6,9.65,9.6,9.63,352800.0,9.515,9.5645,9.515,9.5447,352800.0
2009-04-14 10:00:00,9.63,9.66,9.59,9.63,411200.0,9.5447,9.5745,9.5051,9.5447,411200.0
2009-04-14 10:10:00,9.63,9.72,9.62,9.71,252800.0,9.5447,9.6339,9.5348,9.624,252800.0
2009-04-14 10:20:00,9.71,9.72,9.69,9.69,212000.0,9.624,9.6339,9.6042,9.6042,212000.0
2009-04-14 10:30:00,9.69,9.74,9.69,9.71,394400.0,9.6042,9.6537,9.6042,9.624,394400.0
2009-04-14 10:40:00,9.71,9.73,9.67,9.68,152400.0,9.624,9.6438,9.5844,9.5943,152400.0
2009-04-14 10:50:00,9.68,9.68,9.62,9.62,117200.0,9.5943,9.5943,9.5348,9.5348,117200.0
2009-04-14 11:00:00,9.63,9.63,9.58,9.61,171200.0,9.5447,9.5447,9.4952,9.5249,171200.0
2009-04-14 11:10:00,9.6,9.61,9.57,9.58,91600.0,9.515,9.5249,9.4853,9.4952,91600.0
2009-04-14 11:20:00,9.58,9.58,9.54,9.55,112400.0,9.4952,9.4952,9.4555,9.4654,112400.0
2009-04-14 11:30:00,9.55,9.6,9.55,9.57,91200.0,9.4654,9.515,9.4654,9.4853,91200.0
2009-04-14 11:40:00,9.57,9.59,9.56,9.57,87600.0,9.4853,9.5051,9.4753,9.4853,87600.0
2009-04-14 11:50:00,9.57,9.58,9.53,9.55,90000.0,9.4853,9.4952,9.4456,9.4654,90000.0
2009-04-14 12:00:00,9.54,9.56,9.53,9.55,52000.0,9.4555,9.4753,9.4456,9.4654,52000.0
2009-04-14 12:10:00,9.55,9.55,9.52,9.53,54400.0,9.4654,9.4654,9.4357,9.4456,54400.0
2009-04-14 12:20:00,9.53,9.56,9.53,9.55,91200.0,9.4456,9.4753,9.4456,9.4654,91200.0
2009-04-14 12:30:00,9.55,9.56,9.53,9.54,51200.0,9.4654,9.4753,9.4456,9.4555,51200.0
2009-04-14 12:40:00,9.54,9.55,9.43,9.44,150800.0,9.4555,9.4654,9.3465,9.3564,150800.0
2009-04-14 12:50:00,9.44,9.49,9.44,9.48,106400.0,9.3564,9.406,9.3564,9.396,106400.0
2009-04-14 13:00:00,9.49,9.49,9.45,9.45,110800.0,9.406,9.406,9.3663,9.3663,110800.0
2009-04-14 13:10:00,9.45,9.48,9.45,9.48,100000.0,9.3663,9.396,9.3663,9.396,100000.0
2009-04-14 13:20:00,9.48,9.51,9.48,9.51,76800.0,9.396,9.4258,9.396,9.4258,76800.0
2009-04-14 13:30:00,9.51,9.53,9.49,9.49,108400.0,9.4258,9.4456,9.406,9.406,108400.0
2009-04-14 13:40:00,9.49,9.49,9.43,9.43,137600.0,9.406,9.406,9.3465,9.3465,137600.0
2009-04-14 13:50:00,9.44,9.49,9.43,9.49,120400.0,9.3564,9.406,9.3465,9.406,120400.0
2009-04-14 14:00:00,9.49,9.49,9.43,9.44,126800.0,9.406,9.406,9.3465,9.3564,126800.0
2009-04-14 14:10:00,9.44,9.47,9.42,9.46,159600.0,9.3564,9.3861,9.3366,9.3762,159600.0
2009-04-14 14:20:00,9.46,9.52,9.46,9.51,527200.0,9.3762,9.4357,9.3762,9.4258,527200.0
2009-04-14 14:30:00,9.51,9.52,9.48,9.49,152400.0,9.4258,9.4357,9.396,9.406,152400.0
2009-04-14 14:40:00,9.49,9.49,9.47,9.47,93600.0,9.406,9.406,9.3861,9.3861,93600.0
2009-04-14 14:50:00,9.47,9.5,9.45,9.5,217200.0,9.3861,9.4159,9.3663,9.4159,217200.0
2009-04-14 15:00:00,9.5,9.5,9.46,9.47,330000.0,9.4159,9.4159,9.3762,9.3861,330000.0
2009-04-14 15:10:00,9.47,9.49,9.44,9.48,292400.0,9.3861,9.406,9.3564,9.396,292400.0
2009-04-14 15:20:00,9.48,9.48,9.44,9.47,314400.0,9.396,9.396,9.3564,9.3861,314400.0
2009-04-14 15:30:00,9.47,9.5,9.46,9.47,317200.0,9.3861,9.4159,9.3762,9.3861,317200.0
2009-04-14 15:40:00,9.46,9.53,9.46,9.51,414800.0,9.3762,9.4456,9.3762,9.4258,414800.0
2009-04-14 15:50:00,9.5,9.51,9.45,9.47,582400.0,9.4159,9.4258,9.3663,9.3861,582400.0
2009-04-15 09:30:00,9.41,9.41,9.31,9.33,85200.0,9.3267,9.3267,9.2276,9.2474,85200.0
2009-04-15 09:40:00,9.33,9.4,9.29,9.31,108800.0,9.2474,9.3168,9.2077,9.2276,108800.0
2009-04-15 09:50:00,9.29,9.36,9.27,9.33,82400.0,9.2077,9.2771,9.1879,9.2474,82400.0
2009-04-15 10:00:00,9.33,9.4,9.31,9.38,124400.0,9.2474,9.3168,9.2276,9.2969,124400.0
2009-04-15 10:10:00,9.38,9.42,9.33,9.36,69200.0,9.2969,9.3366,9.2474,9.2771,69200.0
2009-04-15 10:20:00,9.35,9.38,9.34,9.36,31600.0,9.2672,9.2969,9.2573,9.2771,31600.0
2009-04-15 10:30:00,9.36,9.37,9.33,9.35,44800.0,9.2771,9.287,9.2474,9.2672,44800.0
2009-04-15 10:40:00,9.35,9.37,9.34,9.34,54000.0,9.2672,9.287,9.2573,9.2573,54000.0
2009-04-15 10:50:00,9.34,9.36,9.33,9.35,94000.0,9.2573,9.2771,9.2474,9.2672,94000.0
2009-04-15 11:00:00,9.35,9.36,9.3,9.3,142800.0,9.2672,9.2771,9.2176,9.2176,142800.0
2009-04-15 11:10:00,9.3,9.3,9.27,9.27,70800.0,9.2176,9.2176,9.1879,9.1879,70800.0
2009-04-15 11:20:00,9.27,9.31,9.27,9.28,45600.0,9.1879,9.2276,9.1879,9.1978,45600.0
2009-04-15 11:30:00,9.28,9.33,9.27,9.29,42000.0,9.1978,9.2474,9.1879,9.2077,42000.0
2009-04-15 11:40:00,9.29,9.29,9.26,9.27,43200.0,9.2077,9.2077,9.178,9.1879,43200.0
2009-04-15 11:50:00,9.27,9.29,9.24,9.28,80800.0,9.1879,9.2077,9.1582,9.1978,80800.0
2009-04-15 12:00:00,9.29,9.29,9.26,9.26,32400.0,9.2077,9.2077,9.178,9.178,32400.0
2009-04-15 12:10:00,9.26,9.26,9.22,9.22,60000.0,9.178,9.178,9.1384,9.1384,60000.0
2009-04-15 12:20:00,9.22,9.26,9.22,9.22,30800.0,9.1384,9.178,9.1384,9.1384,30800.0
2009-04-15 12:30:00,9.22,9.26,9.22,9.26,22800.0,9.1384,9.178,9.1384,9.178,22800.0
2009-04-15 12:40:00,9.26,9.27,9.25,9.27,26400.0,9.178,9.1879,9.1681,9.1879,26400.0
2009-04-15 12:50:00,9.27,9.31,9.27,9.3,30800.0,9.1879,9.2276,9.1879,9.2176,30800.0
2009-04-15 13:00:00,9.3,9.33,9.28,9.31,55200.0,9.2176,9.2474,9.1978,9.2276,55200.0
2009-04-15 13:10:00,9.31,9.33,9.31,9.31,37200.0,9.2276,9.2474,9.2276,9.2276,37200.0
2009-04-15 13:20:00,9.31,9.34,9.3,9.34,74800.0,9.2276,9.2573,9.2176,9.2573,74800.0
2009-04-15 13:30:00,9.34,9.34,9.32,9.33,84800.0,9.2573,9.2573,9.2375,9.2474,84800.0
2009-04-15 13:40:00,9.33,9.34,9.31,9.33,122400.0,9.2474,9.2573,9.2276,9.2474,122400.0
2009-04-15 13:50:00,9.33,9.33,9.27,9.3,44000.0,9.2474,9.2474,9.1879,9.2176,44000.0
2009-04-15 14:00:00,9.3,9.33,9.29,9.32,161600.0,9.2176,9.2474,9.2077,9.2375,161600.0
2009-04-15 14:10:00,9.32,9.32,9.22,9.22,97600.0,9.2375,9.2375,9.1384,9.1384,97600.0
2009-04-15 14:20:00,9.22,9.25,9.22,9.23,56000.0,9.1384,9.1681,9.1384,9.1483,56000.0
2009-04-15 14:30:00,9.23,9.24,9.21,9.21,60800.0,9.1483,9.1582,9.1284,9.1284,60800.0
2009-04-15 14:40:00,9.21,9.23,9.19,9.22,78800.0,9.1284,9.1483,9.1086,9.1384,78800.0
2009-04-15 14:50:00,9.22,9.24,9.18,9.21,91600.0,9.1384,9.1582,9.0987,9.1284,91600.0
2009-04-15 15:00:00,9.21,9.26,9.2,9.23,213200.0,9.1284,9.178,9.1185,9.1483,213200.0
2009-04-15 15:10:00,9.23,9.27,9.22,9.24,360000.0,9.1483,9.1879,9.1384,9.1582,360000.0
2009-04-15 15:20:00,9.24,9.25,9.21,9.24,84800.0,9.1582,9.1681,9.1284,9.1582,84800.0
2009-04-15 15:30:00,9.24,9.26,9.23,9.25,121600.0,9.1582,9.178,9.1483,9.1681,121600.0
2009-04-15 15:40:00,9.25,9.29,9.25,9.29,134000.0,9.1681,9.2077,9.1681,9.2077,134000.0
2009-04-15 15:50:00,9.3,9.34,9.28,9.33,316800.0,9.2176,9.2573,9.1978,9.2474,316800.0
2009-04-16 09:30:00,9.46,9.46,9.35,9.4,90800.0,9.3762,9.3762,9.2672,9.3168,90800.0
2009-04-16 09:40:00,9.4,9.42,9.35,9.38,103600.0,9.3168,9.3366,9.2672,9.2969,103600.0
2009-04-16 09:50:00,9.38,9.42,9.35,9.38,176000.0,9.2969,9.3366,9.2672,9.2969,176000.0
2009-04-16 10:00:00,9.38,9.4,9.28,9.29,105600.0,9.2969,9.3168,9.1978,9.2077,105600.0
2009-04-16 10:10:00,9.29,9.29,9.24,9.25,257600.0,9.2077,9.2077,9.1582,9.1681,257600.0
2009-04-16 10:20:00,9.26,9.29,9.24,9.28,117600.0,9.178,9.2077,9.1582,9.1978,117600.0
2009-04-16 10:30:00,9.29,9.31,9.25,9.26,49600.0,9.2077,9.2276,9.1681,9.178,49600.0
2009-04-16 10:40:00,9.25,9.25,9.19,9.2,49600.0,9.1681,9.1681,9.1086,9.1185,49600.0
2009-04-16 10:50:00,9.2,9.21,9.14,9.14,121200.0,9.1185,9.1284,9.0591,9.0591,121200.0
2009-04-16 11:00:00,9.14,9.18,9.13,9.18,89200.0,9.0591,9.0987,9.0491,9.0987,89200.0
2009-04-16 11:10:00,9.18,9.21,9.18,9.21,29200.0,9.0987,9.1284,9.0987,9.1284,29200.0
2009-04-16 11:20:00,9.21,9.23,9.2,9.22,156400.0,9.1284,9.1483,9.1185,9.1384,156400.0
2009-04-16 11:30:00,9.22,9.24,9.2,9.24,64000.0,9.1384,9.1582,9.1185,9.1582,64000.0
2009-04-16 11:40:00,9.24,9.25,9.24,9.25,52400.0,9.1582,9.1681,9.1582,9.1681,52400.0
2009-04-16 11:50:00,9.25,9.26,9.24,9.24,56800.0,9.1681,9.178,9.1582,9.1582,56800.0
2009-04-16 12:00:00,9.24,9.24,9.21,9.24,79200.0,9.1582,9.1582,9.1284,9.1582,79200.0
2009-04-16 12:10:00,9.24,9.26,9.24,9.24,33200.0,9.1582,9.178,9.1582,9.1582,33200.0
2009-04-16 12:20:00,9.24,9.25,9.22,9.22,38000.0,9.1582,9.1681,9.1384,9.1384,38000.0
2009-04-16 12:30:00,9.22,9.24,9.22,9.22,50800.0,9.1384,9.1582,9.1384,9.1384,50800.0
2009-04-16 12:40:00,9.22,9.25,9.21,9.24,94000.0,9.1384,9.1681,9.1284,9.1582,94000.0
2009-04-16 12:50:00,9.24,9.27,9.24,9.24,90400.0,9.1582,9.1879,9.1582,9.1582,90400.0
2009-04-16 13:00:00,9.24,9.29,9.24,9.27,68000.0,9.1582,9.2077,9.1582,9.1879,68000.0
2009-04-16 13:10:00,9.27,9.28,9.25,9.27,62800.0,9.1879,9.1978,9.1681,9.1879,62800.0
2009-04-16 13:20:00,9.27,9.28,9.25,9.25,65600.0,9.1879,9.1978,9.1681,9.1681,65600.0
2009-04-16 13:30:00,9.26,9.26,9.21,9.21,43600.0,9.178,9.178,9.1284,9.1284,43600.0
2009-04-16 13:40:00,9.22,9.22,9.19,9.19,95200.0,9.1384,9.1384,9.1086,9.1086,95200.0
2009-04-16 13:50:00,9.19,9.22,9.19,9.22,98000.0,9.1086,9.1384,9.1086,9.1384,98000.0
2009-04-16 14:00:00,9.21,9.23,9.21,9.23,68400.0,9.1284,9.1483,9.1284,9.1483,68400.0
2009-04-16 14:10:00,9.23,9.26,9.22,9.26,97200.0,9.1483,9.178,9.1384,9.178,97200.0
2009-04-16 14:20:00,9.26,9.28,9.25,9.27,132400.0,9.178,9.1978,9.1681,9.1879,132400.0
2009-04-16 14:30:00,9.27,9.33,9.27,9.31,105200.0,9.1879,9.2474,9.1879,9.2276,105200.0
2009-04-16 14:40:00,9.31,9.33,9.3,9.31,124800.0,9.2276,9.2474,9.2176,9.2276,124800.0
2009-04-16 14:50:00,9.31,9.37,9.31,9.33,123200.0,9.2276,9.287,9.2276,9.2474,123200.0
2009-04-16 15:00:00,9.33,9.37,9.31,9.37,153200.0,9.2474,9.287,9.2276,9.287,153200.0
2009-04-16 15:10:00,9.37,9.4,9.36,9.37,127600.0,9.287,9.3168,9.2771,9.287,127600.0
2009-04-16 15:20:00,9.37,9.43,9.37,9.42,356400.0,9.287,9.3465,9.287,9.3366,356400.0
2009-04-16 15:30:00,9.42,9.52,9.42,9.52,453200.0,9.3366,9.4357,9.3366,9.4357,453200.0
2009-04-16 15:40:00,9.52,9.52,9.47,9.49,629600.0,9.4357,9.4357,9.3861,9.406,629600.0
2009-04-16 15:50:00,9.48,9.51,9.43,9.44,724000.0,9.396,9.4258,9.3465,9.3564,724000.0
2009-04-17 09:30:00,9.44,9.61,9.44,9.6,653200.0,9.3564,9.5249,9.3564,9.515,653200.0
2009-04-17 09:40:00,9.6,9.63,9.56,9.58,147200.0,9.515,9.5447,9.4753,9.4952,147200.0
2009-04-17 09:50:00,9.58,9.58,9.53,9.55,103600.0,9.4952,9.4952,9.4456,9.4654,103600.0
2009-04-17 10:00:00,9.55,9.58,9.54,9.57,68800.0,9.4654,9.4952,9.4555,9.4853,68800.0
2009-04-17 10:10:00,9.57,9.57,9.52,9.52,66400.0,9.4853,9.4853,9.4357,9.4357,66400.0
2009-04-17 10:20:00,9.53,9.53,9.48,9.48,68000.0,9.4456,9.4456,9.396,9.396,68000.0
2009-04-17 10:30:00,9.48,9.49,9.47,9.49,126800.0,9.396,9.406,9.3861,9.406,126800.0
2009-04-17 10:40:00,9.49,9.5,9.48,9.49,76400.0,9.406,9.4159,9.396,9.406,76400.0
2009-04-17 10:50:00,9.49,9.51,9.46,9.47,177600.0,9.406,9.4258,9.3762,9.3861,177600.0
2009-04-17 11:00:00,9.47,9.49,9.46,9.47,222000.0,9.3861,9.406,9.3762,9.3861,222000.0
2009-04-17 11:10:00,9.47,9.48,9.45,9.45,80000.0,9.3861,9.396,9.3663,9.3663,80000.0
2009-04-17 11:20:00,9.46,9.46,9.44,9.45,99600.0,9.3762,9.3762,9.3564,9.3663,99600.0
2009-04-17 11:30:00,9.45,9.47,9.44,9.47,90000.0,9.3663,9.3861,9.3564,9.3861,90000.0
2009-04-17 11:40:00,9.47,9.47,9.45,9.46,90400.0,9.3861,9.3861,9.3663,9.3762,90400.0
2009-04-17 11:50:00,9.46,9.46,9.45,9.46,69600.0,9.3762,9.3762,9.3663,9.3762,69600.0
2009-04-17 12:00:00,9.46,9.49,9.46,9.49,90400.0,9.3762,9.406,9.3762,9.406,90400.0
2009-04-17 12:10:00,9.49,9.49,9.47,9.48,162400.0,9.406,9.406,9.3861,9.396,162400.0
2009-04-17 12:20:00,9.48,9.53,9.48,9.53,103600.0,9.396,9.4456,9.396,9.4456,103600.0
2009-04-17 12:30:00,9.54,9.54,9.49,9.51,165200.0,9.4555,9.4555,9.406,9.4258,165200.0
2009-04-17 12:40:00,9.51,9.56,9.51,9.55,82000.0,9.4258,9.4753,9.4258,9.4654,82000.0
2009-04-17 12:50:00,9.55,9.57,9.55,9.56,65200.0,9.4654,9.4853,9.4654,9.4753,65200.0
2009-04-17 13:00:00,9.56,9.58,9.55,9.57,99200.0,9.4753,9.4952,9.4654,9.4853,99200.0
2009-04-17 13:10:00,9.57,9.58,9.56,9.58,92800.0,9.4853,9.4952,9.4753,9.4952,92800.0
2009-04-17 13:20:00,9.58,9.61,9.57,9.61,110800.0,9.4952,9.5249,9.4853,9.5249,110800.0
2009-04-17 13:30:00,9.61,9.61,9.58,9.59,53200.0,9.5249,9.5249,9.4952,9.5051,53200.0
2009-04-17 13:40:00,9.58,9.62,9.58,9.6,28400.0,9.4952,9.5348,9.4952,9.515,28400.0
2009-04-17 13:50:00,9.6,9.64,9.59,9.62,132800.0,9.515,9.5546,9.5051,9.5348,132800.0
2009-04-17 14:00:00,9.62,9.63,9.6,9.6,44400.0,9.5348,9.5447,9.515,9.515,44400.0
2009-04-17 14:10:00,9.61,9.63,9.61,9.63,56800.0,9.5249,9.5447,9.5249,9.5447,56800.0
2009-04-17 14:20:00,9.63,9.67,9.62,9.67,63600.0,9.5447,9.5844,9.5348,9.5844,63600.0
2009-04-17 14:30:00,9.67,9.69,9.66,9.69,84800.0,9.5844,9.6042,9.5745,9.6042,84800.0
2009-04-17 14:40:00,9.69,9.7,9.65,9.65,61600.0,9.6042,9.6141,9.5645,9.5645,61600.0
2009-04-17 14:50:00,9.65,9.65,9.6,9.61,66000.0,9.5645,9.5645,9.515,9.5249,66000.0
2009-04-17 15:00:00,9.61,9.63,9.61,9.62,85600.0,9.5249,9.5447,9.5249,9.5348,85600.0
2009-04-17 15:10:00,9.62,9.65,9.62,9.64,115200.0,9.5348,9.5645,9.5348,9.5546,115200.0
2009-04-17 15:20:00,9.64,9.66,9.63,9.65,129600.0,9.5546,9.5745,9.5447,9.5645,129600.0
2009-04-17 15:30:00,9.65,9.65,9.61,9.62,248800.0,9.5645,9.5645,9.5249,9.5348,248800.0
2009-04-17 15:40:00,9.62,9.63,9.59,9.6,494000.0,9.5348,9.5447,9.5051,9.515,494000.0
2009-04-17 15:50:00,9.6,9.63,9.58,9.59,508800.0,9.515,9.5447,9.4952,9.5051,508800.0
2009-04-20 09:30:00,9.38,9.38,9.07,9.16,740400.0,9.2969,9.2969,8.9897,9.0789,740400.0
2009-04-20 09:40:00,9.17,9.18,9.03,9.09,256000.0,9.0888,9.0987,8.95,9.0095,256000.0
2009-04-20 09:50:00,9.09,9.18,9.08,9.12,534800.0,9.0095,9.0987,8.9996,9.0392,534800.0
2009-04-20 10:00:00,9.1,9.17,9.06,9.14,276800.0,9.0194,9.0888,8.9798,9.0591,276800.0
2009-04-20 10:10:00,9.13,9.17,9.1,9.17,540400.0,9.0491,9.0888,9.0194,9.0888,540400.0
2009-04-20 10:20:00,9.16,9.17,9.11,9.11,107600.0,9.0789,9.0888,9.0293,9.0293,107600.0
2009-04-20 10:30:00,9.11,9.16,9.09,9.15,210000.0,9.0293,9.0789,9.0095,9.069,210000.0
2009-04-20 10:40:00,9.15,9.16,9.13,9.14,139600.0,9.069,9.0789,9.0491,9.0591,139600.0
2009-04-20 10:50:00,9.14,9.22,9.14,9.22,140000.0,9.0591,9.1384,9.0591,9.1384,140000.0
2009-04-20 11:00:00,9.22,9.29,9.22,9.27,333600.0,9.1384,9.2077,9.1384,9.1879,333600.0
2009-04-20 11:10:00,9.27,9.29,9.23,9.28,138000.0,9.1879,9.2077,9.1483,9.1978,138000.0
2009-04-20 11:20:00,9.29,9.35,9.28,9.31,109600.0,9.2077,9.2672,9.1978,9.2276,109600.0
2009-04-20 11:30:00,9.31,9.32,9.3,9.3,79200.0,9.2276,9.2375,9.2176,9.2176,79200.0
2009-04-20 11:40:00,9.3,9.31,9.28,9.28,88800.0,9.2176,9.2276,9.1978,9.1978,88800.0
2009-04-20 11:50:00,9.28,9.3,9.25,9.25,386800.0,9.1978,9.2176,9.1681,9.1681,386800.0
2009-04-20 12:00:00,9.25,9.26,9.24,9.26,60400.0,9.1681,9.178,9.1582,9.178,60400.0
2009-04-20 12:10:00,9.26,9.3,9.25,9.27,112800.0,9.178,9.2176,9.1681,9.1879,112800.0
2009-04-20 12:20:00,9.27,9.28,9.26,9.26,41600.0,9.1879,9.1978,9.178,9.178,41600.0
2009-04-20 12:30:00,9.26,9.26,9.23,9.24,50000.0,9.178,9.178,9.1483,9.1582,50000.0
2009-04-20 12:40:00,9.23,9.27,9.23,9.27,60800.0,9.1483,9.1879,9.1483,9.1879,60800.0
2009-04-20 12:50:00,9.26,9.3,9.26,9.3,26800.0,9.178,9.2176,9.178,9.2176,26800.0
2009-04-20 13:00:00,9.29,9.29,9.24,9.24,47200.0,9.2077,9.2077,9.1582,9.1582,47200.0
2009-04-20 13:10:00,9.23,9.24,9.22,9.22,82800.0,9.1483,9.1582,9.1384,9.1384,82800.0
2009-04-20 13:20:00,9.22,9.25,9.22,9.24,127200.0,9.1384,9.1681,9.1384,9.1582,127200.0
2009-04-20 13:30:00,9.24,9.27,9.24,9.26,37600.0,9.1582,9.1879,9.1582,9.178,37600.0
2009-04-20 13:40:00,9.26,9.28,9.26,9.26,32000.0,9.178,9.1978,9.178,9.178,32000.0
2009-04-20 13:50:00,9.26,9.3,9.25,9.29,49600.0,9.178,9.2176,9.1681,9.2077,49600.0
2009-04-20 14:00:00,9.29,9.29,9.27,9.28,36800.0,9.2077,9.2077,9.1879,9.1978,36800.0
2009-04-20 14:10:00,9.28,9.3,9.27,9.3,32800.0,9.1978,9.2176,9.1879,9.2176,32800.0
2009-04-20 14:20:00,9.3,9.31,9.28,9.29,65200.0,9.2176,9.2276,9.1978,9.2077,65200.0
2009-04-20 14:30:00,9.29,9.29,9.25,9.25,42000.0,9.2077,9.2077,9.1681,9.1681,42000.0
2009-04-20 14:40:00,9.25,9.29,9.25,9.28,48400.0,9.1681,9.2077,9.1681,9.1978,48400.0
2009-04-20 14:50:00,9.28,9.29,9.23,9.24,172800.0,9.1978,9.2077,9.1483,9.1582,172800.0
2009-04-20 15:00:00,9.25,9.26,9.21,9.22,235200.0,9.1681,9.178,9.1284,9.1384,235200.0
2009-04-20 15:10:00,9.22,9.25,9.2,9.2,251600.0,9.1384,9.1681,9.1185,9.1185,251600.0
2009-04-20 15:20:00,9.2,9.22,9.19,9.21,236800.0,9.1185,9.1384,9.1086,9.1284,236800.0
2009-04-20 15:30:00,9.21,9.26,9.21,9.25,291200.0,9.1284,9.178,9.1284,9.1681,291200.0
2009-04-20 15:40:00,9.25,9.29,9.24,9.27,298800.0,9.1681,9.2077,9.1582,9.1879,298800.0
2009-04-20 15:50:00,9.27,9.27,9.25,9.26,540000.0,9.1879,9.1879,9.1681,9.178,540000.0
2009-04-21 09:30:00,9.19,9.37,9.19,9.35,213200.0,9.1086,9.287,9.1086,9.2672,213200.0
2009-04-21 09:40:00,9.36,9.51,9.36,9.51,352000.0,9.2771,9.4258,9.2771,9.4258,352000.0
2009-04-21 09:50:00,9.51,9.57,9.45,9.48,331600.0,9.4258,9.4853,9.3663,9.396,331600.0
2009-04-21 10:00:00,9.47,9.5,9.44,9.47,118800.0,9.3861,9.4159,9.3564,9.3861,118800.0
2009-04-21 10:10:00,9.48,9.48,9.43,9.43,134800.0,9.396,9.396,9.3465,9.3465,134800.0
2009-04-21 10:20:00,9.43,9.46,9.41,9.44,101200.0,9.3465,9.3762,9.3267,9.3564,101200.0
2009-04-21 10:30:00,9.44,9.44,9.38,9.4,236400.0,9.3564,9.3564,9.2969,9.3168,236400.0
2009-04-21 10:40:00,9.4,9.4,9.37,9.38,144000.0,9.3168,9.3168,9.287,9.2969,144000.0
2009-04-21 10:50:00,9.38,9.38,9.35,9.38,134400.0,9.2969,9.2969,9.2672,9.2969,134400.0
2009-04-21 11:00:00,9.38,9.4,9.37,9.38,162800.0,9.2969,9.3168,9.287,9.2969,162800.0
2009-04-21 11:10:00,9.38,9.47,9.38,9.47,132800.0,9.2969,9.3861,9.2969,9.3861,132800.0
2009-04-21 11:20:00,9.47,9.5,9.46,9.49,176400.0,9.3861,9.4159,9.3762,9.406,176400.0
2009-04-21 11:30:00,9.49,9.52,9.47,9.47,174800.0,9.406,9.4357,9.3861,9.3861,174800.0
2009-04-21 11:40:00,9.48,9.54,9.47,9.54,90000.0,9.396,9.4555,9.3861,9.4555,90000.0
2009-04-21 11:50:00,9.54,9.56,9.51,9.55,144400.0,9.4555,9.4753,9.4258,9.4654,144400.0
2009-04-21 12:00:00,9.55,9.62,9.54,9.62,236000.0,9.4654,9.5348,9.4555,9.5348,236000.0
2009-04-21 12:10:00,9.62,9.67,9.61,9.65,402800.0,9.5348,9.5844,9.5249,9.5645,402800.0
2009-04-21 12:20:00,9.64,9.69,9.61,9.68,199600.0,9.5546,9.6042,9.5249,9.5943,199600.0
2009-04-21 12:30:00,9.67,9.68,9.62,9.65,148000.0,9.5844,9.5943,9.5348,9.5645,148000.0
2009-04-21 12:40:00,9.65,9.67,9.63,9.67,98800.0,9.5645,9.5844,9.5447,9.5844,98800.0
2009-04-21 12:50:00,9.67,9.7,9.66,9.67,242000.0,9.5844,9.6141,9.5745,9.5844,242000.0
2009-04-21 13:00:00,9.66,9.66,9.62,9.65,113600.0,9.5745,9.5745,9.5348,9.5645,113600.0
2009-04-21 13:10:00,9.65,9.68,9.61,9.61,62800.0,9.5645,9.5943,9.5249,9.5249,62800.0
2009-04-21 13:20:00,9.61,9.65,9.59,9.64,141600.0,9.5249,9.5645,9.5051,9.5546,141600.0
2009-04-21 13:30:00,9.64,9.64,9.63,9.63,88400.0,9.5546,9.5546,9.5447,9.5447,88400.0
2009-04-21 13:40:00,9.63,9.65,9.62,9.63,108000.0,9.5447,9.5645,9.5348,9.5447,108000.0
2009-04-21 13:50:00,9.63,9.63,9.59,9.61,100000.0,9.5447,9.5447,9.5051,9.5249,100000.0
2009-04-21 14:00:00,9.61,9.63,9.6,9.62,206400.0,9.5249,9.5447,9.515,9.5348,206400.0
2009-04-21 14:10:00,9.62,9.62,9.55,9.58,165600.0,9.5348,9.5348,9.4654,9.4952,165600.0
2009-04-21 14:20:00,9.58,9.59,9.56,9.58,135200.0,9.4952,9.5051,9.4753,9.4952,135200.0
2009-04-21 14:30:00,9.58,9.6,9.58,9.58,101200.0,9.4952,9.515,9.4952,9.4952,101200.0
2009-04-21 14:40:00,9.58,9.63,9.58,9.58,85200.0,9.4952,9.5447,9.4952,9.4952,85200.0
2009-04-21 14:50:00,9.58,9.59,9.55,9.56,80400.0,9.4952,9.5051,9.4654,9.4753,80400.0
2009-04-21 15:00:00,9.56,9.61,9.55,9.6,183600.0,9.4753,9.5249,9.4654,9.515,183600.0
2009-04-21 15:10:00,9.61,9.65,9.6,9.65,256000.0,9.5249,9.5645,9.515,9.5645,256000.0
2009-04-21 15:20:00,9.65,9.67,9.63,9.63,265600.0,9.5645,9.5844,9.5447,9.5447,265600.0
2009-04-21 15:30:00,9.63,9.64,9.59,9.61,280400.0,9.5447,9.5546,9.5051,9.5249,280400.0
2009-04-21 15:40:00,9.61,9.66,9.57,9.65,514800.0,9.5249,9.5745,9.4853,9.5645,514800.0
2009-04-21 15:50:00,9.65,9.71,9.65,9.69,798800.0,9.5645,9.624,9.5645,9.6042,798800.0
2009-04-22 09:30:00,9.67,9.72,9.55,9.69,128800.0,9.5844,9.6339,9.4654,9.6042,128800.0
2009-04-22 09:40:00,9.69,9.69,9.62,9.64,97200.0,9.6042,9.6042,9.5348,9.5546,97200.0
2009-04-22 09:50:00,9.64,9.75,9.62,9.74,210000.0,9.5546,9.6637,9.5348,9.6537,210000.0
2009-04-22 10:00:00,9.75,9.87,9.74,9.8,296000.0,9.6637,9.7826,9.6537,9.7132,296000.0
2009-04-22 10:10:00,9.81,9.89,9.8,9.89,190400.0,9.7231,9.8024,9.7132,9.8024,190400.0
2009-04-22 10:20:00,9.89,9.96,9.88,9.93,237600.0,9.8024,9.8718,9.7925,9.8421,237600.0
2009-04-22 10:30:00,9.94,9.94,9.88,9.9,243200.0,9.852,9.852,9.7925,9.8123,243200.0
2009-04-22 10:40:00,9.9,9.91,9.85,9.87,192000.0,9.8123,9.8222,9.7628,9.7826,192000.0
2009-04-22 10:50:00,9.86,9.94,9.85,9.85,142800.0,9.7727,9.852,9.7628,9.7628,142800.0
2009-04-22 11:00:00,9.85,9.87,9.82,9.86,162400.0,9.7628,9.7826,9.733,9.7727,162400.0
2009-04-22 11:10:00,9.86,9.91,9.85,9.91,87600.0,9.7727,9.8222,9.7628,9.8222,87600.0
2009-04-22 11:20:00,9.92,9.93,9.88,9.91,82400.0,9.8322,9.8421,9.7925,9.8222,82400.0
2009-04-22 11:30:00,9.91,10.0,9.91,10.0,348400.0,9.8222,9.9114,9.8222,9.9114,348400.0
2009-04-22 11:40:00,10.0,10.08,10.0,10.03,622800.0,9.9114,9.9907,9.9114,9.9412,622800.0
2009-04-22 11:50:00,10.03,10.11,10.03,10.11,218800.0,9.9412,10.0205,9.9412,10.0205,218800.0
2009-04-22 12:00:00,10.11,10.19,10.11,10.12,418000.0,10.0205,10.0998,10.0205,10.0304,418000.0
2009-04-22 12:10:00,10.11,10.12,10.04,10.04,133600.0,10.0205,10.0304,9.9511,9.9511,133600.0
2009-04-22 12:20:00,10.04,10.07,10.02,10.04,136400.0,9.9511,9.9808,9.9313,9.9511,136400.0
2009-04-22 12:30:00,10.04,10.04,9.99,10.01,152800.0,9.9511,9.9511,9.9015,9.9214,152800.0
2009-04-22 12:40:00,10.01,10.03,9.97,9.98,132000.0,9.9214,9.9412,9.8817,9.8916,132000.0
2009-04-22 12:50:00,9.97,9.99,9.94,9.97,92800.0,9.8817,9.9015,9.852,9.8817,92800.0
2009-04-22 13:00:00,9.97,10.03,9.97,10.01,110000.0,9.8817,9.9412,9.8817,9.9214,110000.0
2009-04-22 13:10:00,10.01,10.02,9.96,10.01,90800.0,9.9214,9.9313,9.8718,9.9214,90800.0
2009-04-22 13:20:00,10.01,10.02,10.0,10.0,96800.0,9.9214,9.9313,9.9114,9.9114,96800.0
2009-04-22 13:30:00,10.0,10.02,9.99,10.01,208400.0,9.9114,9.9313,9.9015,9.9214,208400.0
2009-04-22 13:40:00,10.0,10.01,9.98,10.0,69600.0,9.9114,9.9214,9.8916,9.9114,69600.0
2009-04-22 13:50:00,10.0,10.01,9.96,9.98,117200.0,9.9114,9.9214,9.8718,9.8916,117200.0
2009-04-22 14:00:00,9.98,10.01,9.97,10.0,102000.0,9.8916,9.9214,9.8817,9.9114,102000.0
2009-04-22 14:10:00,10.0,10.06,9.99,10.05,149600.0,9.9114,9.9709,9.9015,9.961,149600.0
2009-04-22 14:20:00,10.05,10.08,10.05,10.07,138800.0,9.961,9.9907,9.961,9.9808,138800.0
2009-04-22 14:30:00,10.07,10.12,10.07,10.11,143600.0,9.9808,10.0304,9.9808,10.0205,143600.0
2009-04-22 14:40:00,10.11,10.13,10.1,10.1,226800.0,10.0205,10.0403,10.0106,10.0106,226800.0
2009-04-22 14:50:00,10.11,10.13,10.07,10.08,239200.0,10.0205,10.0403,9.9808,9.9907,239200.0
2009-04-22 15:00:00,10.07,10.09,10.05,10.07,168800.0,9.9808,10.0006,9.961,9.9808,168800.0
2009-04-22 15:10:00,10.08,10.11,10.03,10.04,571200.0,9.9907,10.0205,9.9412,9.9511,571200.0
2009-04-22 15:20:00,10.04,10.1,10.04,10.08,520400.0,9.9511,10.0106,9.9511,9.9907,520400.0
2009-04-22 15:30:00,10.07,10.1,10.03,10.05,370800.0,9.9808,10.0106,9.9412,9.961,370800.0
2009-04-22 15:40:00,10.05,10.07,9.97,9.99,637600.0,9.961,9.9808,9.8817,9.9015,637600.0
2009-04-22 15:50:00,9.99,10.02,9.93,10.0,1402400.0,9.9015,9.9313,9.8421,9.9114,1402400.0
2009-04-23 09:30:00,9.9,9.92,9.74,9.8,870800.0,9.8123,9.8322,9.6537,9.7132,870800.0
2009-04-23 09:40:00,9.8,9.83,9.76,9.76,238400.0,9.7132,9.7429,9.6736,9.6736,238400.0
2009-04-23 09:50:00,9.75,9.76,9.63,9.63,233600.0,9.6637,9.6736,9.5447,9.5447,233600.0
2009-04-23 10:00:00,9.63,9.63,9.51,9.58,288800.0,9.5447,9.5447,9.4258,9.4952,288800.0
2009-04-23 10:10:00,9.58,9.64,9.55,9.59,257200.0,9.4952,9.5546,9.4654,9.5051,257200.0
2009-04-23 10:20:00,9.59,9.64,9.56,9.64,237200.0,9.5051,9.5546,9.4753,9.5546,237200.0
2009-04-23 10:30:00,9.63,9.71,9.61,9.66,232400.0,9.5447,9.624,9.5249,9.5745,232400.0
2009-04-23 10:40:00,9.66,9.68,9.61,9.64,131200.0,9.5745,9.5943,9.5249,9.5546,131200.0
2009-04-23 10:50:00,9.65,9.67,9.6,9.62,178800.0,9.5645,9.5844,9.515,9.5348,178800.0
2009-04-23 11:00:00,9.62,9.65,9.59,9.62,117200.0,9.5348,9.5645,9.5051,9.5348,117200.0
2009-04-23 11:10:00,9.62,9.66,9.59,9.6,213600.0,9.5348,9.5745,9.5051,9.515,213600.0
2009-04-23 11:20:00,9.6,9.65,9.6,9.63,191600.0,9.515,9.5645,9.515,9.5447,191600.0
2009-04-23 11:30:00,9.63,9.65,9.6,9.6,105200.0,9.5447,9.5645,9.515,9.515,105200.0
2009-04-23 11:40:00,9.6,9.63,9.59,9.59,172000.0,9.515,9.5447,9.5051,9.5051,172000.0
2009-04-23 11:50:00,9.6,9.6,9.56,9.58,177200.0,9.515,9.515,9.4753,9.4952,177200.0
2009-04-23 12:00:00,9.58,9.61,9.58,9.6,106800.0,9.4952,9.5249,9.4952,9.515,106800.0
2009-04-23 12:10:00,9.59,9.66,9.59,9.64,210000.0,9.5051,9.5745,9.5051,9.5546,210000.0
2009-04-23 12:20:00,9.64,9.65,9.64,9.65,242000.0,9.5546,9.5645,9.5546,9.5645,242000.0
2009-04-23 12:30:00,9.65,9.65,9.63,9.64,136400.0,9.5645,9.5645,9.5447,9.5546,136400.0
2009-04-23 12:40:00,9.65,9.67,9.64,9.64,332800.0,9.5645,9.5844,9.5546,9.5546,332800.0
2009-04-23 12:50:00,9.64,9.69,9.63,9.66,131600.0,9.5546,9.6042,9.5447,9.5745,131600.0
2009-04-23 13:00:00,9.66,9.72,9.66,9.69,164000.0,9.5745,9.6339,9.5745,9.6042,164000.0
2009-04-23 13:10:00,9.69,9.72,9.65,9.71,106800.0,9.6042,9.6339,9.5645,9.624,106800.0
2009-04-23 13:20:00,9.71,9.75,9.71,9.74,138000.0,9.624,9.6637,9.624,9.6537,138000.0
2009-04-23 13:30:00,9.74,9.75,9.69,9.73,106400.0,9.6537,9.6637,9.6042,9.6438,106400.0
2009-04-23 13:40:00,9.73,9.75,9.71,9.74,131600.0,9.6438,9.6637,9.624,9.6537,131600.0
2009-04-23 13:50:00,9.74,9.76,9.72,9.75,156400.0,9.6537,9.6736,9.6339,9.6637,156400.0
2009-04-23 14:00:00,9.76,9.76,9.71,9.73,124800.0,9.6736,9.6736,9.624,9.6438,124800.0
2009-04-23 14:10:00,9.73,9.76,9.72,9.75,213200.0,9.6438,9.6736,9.6339,9.6637,213200.0
2009-04-23 14:20:00,9.75,9.77,9.73,9.76,169600.0,9.6637,9.6835,9.6438,9.6736,169600.0
2009-04-23 14:30:00,9.77,9.81,9.75,9.81,161600.0,9.6835,9.7231,9.6637,9.7231,161600.0
2009-04-23 14:40:00,9.81,9.82,9.79,9.81,235600.0,9.7231,9.733,9.7033,9.7231,235600.0
2009-04-23 14:50:00,9.81,9.82,9.76,9.78,206400.0,9.7231,9.733,9.6736,9.6934,206400.0
2009-04-23 15:00:00,9.79,9.79,9.74,9.76,322400.0,9.7033,9.7033,9.6537,9.6736,322400.0
2009-04-23 15:10:00,9.76,9.76,9.72,9.72,301600.0,9.6736,9.6736,9.6339,9.6339,301600.0
2009-04-23 15:20:00,9.72,9.77,9.7,9.75,377200.0,9.6339,9.6835,9.6141,9.6637,377200.0
2009-04-23 15:30:00,9.75,9.8,9.72,9.75,386000.0,9.6637,9.7132,9.6339,9.6637,386000.0
2009-04-23 15:40:00,9.74,9.81,9.74,9.77,416400.0,9.6537,9.7231,9.6537,9.6835,416400.0
2009-04-23 15:50:00,9.77,9.83,9.75,9.82,1384400.0,9.6835,9.7429,9.6637,9.733,1384400.0
2009-04-24 09:30:00,9.9,9.92,9.79,9.91,282800.0,9.8123,9.8322,9.7033,9.8222,282800.0
2009-04-24 09:40:00,9.9,9.99,9.88,9.91,189200.0,9.8123,9.9015,9.7925,9.8222,189200.0
2009-04-24 09:50:00,9.91,9.96,9.9,9.94,198000.0,9.8222,9.8718,9.8123,9.852,198000.0
2009-04-24 10:00:00,9.94,10.03,9.94,9.97,216800.0,9.852,9.9412,9.852,9.8817,216800.0
2009-04-24 10:10:00,9.97,10.01,9.97,10.0,122800.0,9.8817,9.9214,9.8817,9.9114,122800.0
2009-04-24 10:20:00,9.99,10.04,9.97,10.02,214800.0,9.9015,9.9511,9.8817,9.9313,214800.0
2009-04-24 10:30:00,10.02,10.02,9.99,10.01,693200.0,9.9313,9.9313,9.9015,9.9214,693200.0
2009-04-24 10:40:00,10.01,10.01,9.97,10.0,116800.0,9.9214,9.9214,9.8817,9.9114,116800.0
2009-04-24 10:50:00,10.0,10.0,9.99,9.99,113200.0,9.9114,9.9114,9.9015,9.9015,113200.0
2009-04-24 11:00:00,9.99,10.01,9.99,10.0,286000.0,9.9015,9.9214,9.9015,9.9114,286000.0
2009-04-24 11:10:00,10.0,10.01,9.99,10.0,253600.0,9.9114,9.9214,9.9015,9.9114,253600.0
2009-04-24 11:20:00,10.0,10.01,9.99,10.0,259200.0,9.9114,9.9214,9.9015,9.9114,259200.0
2009-04-24 11:30:00,10.0,10.04,10.0,10.03,191200.0,9.9114,9.9511,9.9114,9.9412,191200.0
2009-04-24 11:40:00,10.03,10.05,10.0,10.0,172400.0,9.9412,9.961,9.9114,9.9114,172400.0
2009-04-24 11:50:00,10.0,10.04,10.0,10.04,112800.0,9.9114,9.9511,9.9114,9.9511,112800.0
2009-04-24 12:00:00,10.03,10.05,9.99,10.03,91600.0,9.9412,9.961,9.9015,9.9412,91600.0
2009-04-24 12:10:00,10.03,10.04,9.99,10.0,83600.0,9.9412,9.9511,9.9015,9.9114,83600.0
2009-04-24 12:20:00,9.99,10.04,9.99,10.03,45600.0,9.9015,9.9511,9.9015,9.9412,45600.0
2009-04-24 12:30:00,10.03,10.05,10.02,10.04,75600.0,9.9412,9.961,9.9313,9.9511,75600.0
2009-04-24 12:40:00,10.04,10.04,10.0,10.0,35600.0,9.9511,9.9511,9.9114,9.9114,35600.0
2009-04-24 12:50:00,10.0,10.06,10.0,10.05,59200.0,9.9114,9.9709,9.9114,9.961,59200.0
2009-04-24 13:00:00,10.05,10.05,10.02,10.02,66000.0,9.961,9.961,9.9313,9.9313,66000.0
2009-04-24 13:10:00,10.01,10.02,9.99,10.0,144000.0,9.9214,9.9313,9.9015,9.9114,144000.0
2009-04-24 13:20:00,10.0,10.01,9.99,10.0,221600.0,9.9114,9.9214,9.9015,9.9114,221600.0
2009-04-24 13:30:00,10.0,10.0,9.97,9.97,182000.0,9.9114,9.9114,9.8817,9.8817,182000.0
2009-04-24 13:40:00,9.97,9.97,9.95,9.96,107600.0,9.8817,9.8817,9.8619,9.8718,107600.0
2009-04-24 13:50:00,9.96,9.99,9.96,9.99,77600.0,9.8718,9.9015,9.8718,9.9015,77600.0
2009-04-24 14:00:00,9.98,10.01,9.95,9.95,282000.0,9.8916,9.9214,9.8619,9.8619,282000.0
2009-04-24 14:10:00,9.95,9.99,9.89,9.99,228800.0,9.8619,9.9015,9.8024,9.9015,228800.0
2009-04-24 14:20:00,9.99,10.0,9.97,9.98,165600.0,9.9015,9.9114,9.8817,9.8916,165600.0
2009-04-24 14:30:00,9.98,10.03,9.98,10.02,318000.0,9.8916,9.9412,9.8916,9.9313,318000.0
2009-04-24 14:40:00,10.03,10.07,10.0,10.02,299200.0,9.9412,9.9808,9.9114,9.9313,299200.0
2009-04-24 14:50:00,10.02,10.06,10.02,10.05,141600.0,9.9313,9.9709,9.9313,9.961,141600.0
2009-04-24 15:00:00,10.05,10.12,10.04,10.1,198400.0,9.961,10.0304,9.9511,10.0106,198400.0
2009-04-24 15:10:00,10.1,10.1,10.06,10.06,140400.0,10.0106,10.0106,9.9709,9.9709,140400.0
2009-04-24 15:20:00,10.07,10.1,10.05,10.06,86000.0,9.9808,10.0106,9.961,9.9709,86000.0
2009-04-24 15:30:00,10.07,10.11,10.05,10.07,176800.0,9.9808,10.0205,9.961,9.9808,176800.0
2009-04-24 15:40:00,10.08,10.11,10.05,10.09,282800.0,9.9907,10.0205,9.961,10.0006,282800.0
2009-04-24 15:50:00,10.08,10.1,9.98,10.03,1046800.0,9.9907,10.0106,9.8916,9.9412,1046800.0
2009-04-27 09:30:00,9.87,9.94,9.77,9.93,335200.0,9.7826,9.852,9.6835,9.8421,335200.0
2009-04-27 09:40:00,9.93,9.95,9.87,9.89,251600.0,9.8421,9.8619,9.7826,9.8024,251600.0
2009-04-27 09:50:00,9.89,9.99,9.89,9.92,402400.0,9.8024,9.9015,9.8024,9.8322,402400.0
2009-04-27 10:00:00,9.92,9.92,9.85,9.85,453600.0,9.8322,9.8322,9.7628,9.7628,453600.0
2009-04-27 10:10:00,9.85,10.02,9.83,10.01,316400.0,9.7628,9.9313,9.7429,9.9214,316400.0
2009-04-27 10:20:00,10.01,10.05,9.97,10.04,176400.0,9.9214,9.961,9.8817,9.9511,176400.0
2009-04-27 10:30:00,10.04,10.15,10.03,10.13,403600.0,9.9511,10.0601,9.9412,10.0403,403600.0
2009-04-27 10:40:00,10.12,10.21,10.09,10.19,237200.0,10.0304,10.1196,10.0006,10.0998,237200.0
2009-04-27 10:50:00,10.19,10.23,10.18,10.23,256800.0,10.0998,10.1394,10.0898,10.1394,256800.0
2009-04-27 11:00:00,10.24,10.25,10.22,10.25,338400.0,10.1493,10.1592,10.1295,10.1592,338400.0
2009-04-27 11:10:00,10.24,10.25,10.21,10.22,170800.0,10.1493,10.1592,10.1196,10.1295,170800.0
2009-04-27 11:20:00,10.21,10.28,10.21,10.25,303200.0,10.1196,10.189,10.1196,10.1592,303200.0
2009-04-27 11:30:00,10.25,10.26,10.21,10.24,147600.0,10.1592,10.1691,10.1196,10.1493,147600.0
2009-04-27 11:40:00,10.24,10.28,10.22,10.27,158800.0,10.1493,10.189,10.1295,10.1791,158800.0
2009-04-27 11:50:00,10.27,10.27,10.24,10.25,72800.0,10.1791,10.1791,10.1493,10.1592,72800.0
2009-04-27 12:00:00,10.25,10.29,10.25,10.27,107600.0,10.1592,10.1989,10.1592,10.1791,107600.0
2009-04-27 12:10:00,10.26,10.26,10.22,10.23,62400.0,10.1691,10.1691,10.1295,10.1394,62400.0
2009-04-27 12:20:00,10.23,10.26,10.23,10.25,61600.0,10.1394,10.1691,10.1394,10.1592,61600.0
2009-04-27 12:30:00,10.25,10.26,10.23,10.26,84800.0,10.1592,10.1691,10.1394,10.1691,84800.0
2009-04-27 12:40:00,10.26,10.26,10.22,10.23,54000.0,10.1691,10.1691,10.1295,10.1394,54000.0
2009-04-27 12:50:00,10.22,10.23,10.22,10.22,61200.0,10.1295,10.1394,10.1295,10.1295,61200.0
2009-04-27 13:00:00,10.22,10.23,10.15,10.22,182000.0,10.1295,10.1394,10.0601,10.1295,182000.0
2009-04-27 13:10:00,10.23,10.24,10.21,10.21,136400.0,10.1394,10.1493,10.1196,10.1196,136400.0
2009-04-27 13:20:00,10.21,10.21,10.16,10.16,64000.0,10.1196,10.1196,10.07,10.07,64000.0
2009-04-27 13:30:00,10.16,10.18,10.15,10.18,167200.0,10.07,10.0898,10.0601,10.0898,167200.0
2009-04-27 13:40:00,10.18,10.21,10.15,10.15,112000.0,10.0898,10.1196,10.0601,10.0601,112000.0
2009-04-27 13:50:00,10.15,10.17,10.13,10.16,52000.0,10.0601,10.0799,10.0403,10.07,52000.0
2009-04-27 14:00:00,10.16,10.17,10.12,10.12,48800.0,10.07,10.0799,10.0304,10.0304,48800.0
2009-04-27 14:10:00,10.12,10.16,10.12,10.15,64000.0,10.0304,10.07,10.0304,10.0601,64000.0
2009-04-27 14:20:00,10.15,10.17,10.13,10.16,73600.0,10.0601,10.0799,10.0403,10.07,73600.0
2009-04-27 14:30:00,10.16,10.2,10.16,10.19,131200.0,10.07,10.1097,10.07,10.0998,131200.0
2009-04-27 14:40:00,10.19,10.2,10.18,10.18,127200.0,10.0998,10.1097,10.0898,10.0898,127200.0
2009-04-27 14:50:00,10.18,10.2,10.17,10.19,65600.0,10.0898,10.1097,10.0799,10.0998,65600.0
2009-04-27 15:00:00,10.19,10.19,10.14,10.15,152000.0,10.0998,10.0998,10.0502,10.0601,152000.0
2009-04-27 15:10:00,10.15,10.22,10.14,10.22,215600.0,10.0601,10.1295,10.0502,10.1295,215600.0
2009-04-27 15:20:00,10.22,10.22,10.17,10.19,155600.0,10.1295,10.1295,10.0799,10.0998,155600.0
2009-04-27 15:30:00,10.19,10.21,10.17,10.18,156800.0,10.0998,10.1196,10.0799,10.0898,156800.0
2009-04-27 15:40:00,10.18,10.22,10.17,10.2,474400.0,10.0898,10.1295,10.0799,10.1097,474400.0
2009-04-27 15:50:00,10.2,10.21,10.14,10.17,772000.0,10.1097,10.1196,10.0502,10.0799,772000.0
2009-04-28 09:30:00,10.04,10.06,9.96,9.99,150800.0,9.9511,9.9709,9.8718,9.9015,150800.0
2009-04-28 09:40:00,9.99,10.06,9.99,10.02,132000.0,9.9015,9.9709,9.9015,9.9313,132000.0
2009-04-28 09:50:00,10.02,10.09,10.02,10.06,105600.0,9.9313,10.0006,9.9313,9.9709,105600.0
2009-04-28 10:00:00,10.06,10.14,10.06,10.07,170800.0,9.9709,10.0502,9.9709,9.9808,170800.0
2009-04-28 10:10:00,10.06,10.15,10.04,10.15,118000.0,9.9709,10.0601,9.9511,10.0601,118000.0
2009-04-28 10:20:00,10.15,10.18,10.15,10.17,136400.0,10.0601,10.0898,10.0601,10.0799,136400.0
2009-04-28 10:30:00,10.17,10.19,10.14,10.18,85200.0,10.0799,10.0998,10.0502,10.0898,85200.0
2009-04-28 10:40:00,10.18,10.22,10.18,10.22,195600.0,10.0898,10.1295,10.0898,10.1295,195600.0
2009-04-28 10:50:00,10.22,10.23,10.18,10.21,125600.0,10.1295,10.1394,10.0898,10.1196,125600.0
2009-04-28 11:00:00,10.21,10.22,10.16,10.19,66400.0,10.1196,10.1295,10.07,10.0998,66400.0
2009-04-28 11:10:00,10.18,10.2,10.15,10.16,39200.0,10.0898,10.1097,10.0601,10.07,39200.0
2009-04-28 11:20:00,10.16,10.17,10.15,10.15,41200.0,10.07,10.0799,10.0601,10.0601,41200.0
2009-04-28 11:30:00,10.15,10.19,10.13,10.18,149600.0,10.0601,10.0998,10.0403,10.0898,149600.0
2009-04-28 11:40:00,10.18,10.18,10.13,10.13,39600.0,10.0898,10.0898,10.0403,10.0403,39600.0
2009-04-28 11:50:00,10.13,10.18,10.13,10.17,44400.0,10.0403,10.0898,10.0403,10.0799,44400.0
2009-04-28 12:00:00,10.17,10.18,10.16,10.17,135600.0,10.0799,10.0898,10.07,10.0799,135600.0
2009-04-28 12:10:00,10.17,10.18,10.15,10.17,58000.0,10.0799,10.0898,10.0601,10.0799,58000.0
2009-04-28 12:20:00,10.17,10.2,10.16,10.17,56800.0,10.0799,10.1097,10.07,10.0799,56800.0
2009-04-28 12:30:00,10.16,10.19,10.14,10.15,50800.0,10.07,10.0998,10.0502,10.0601,50800.0
2009-04-28 12:40:00,10.15,10.18,10.15,10.17,49200.0,10.0601,10.0898,10.0601,10.0799,49200.0
2009-04-28 12:50:00,10.18,10.18,10.15,10.17,28400.0,10.0898,10.0898,10.0601,10.0799,28400.0
2009-04-28 13:00:00,10.17,10.19,10.15,10.16,192400.0,10.0799,10.0998,10.0601,10.07,192400.0
2009-04-28 13:10:00,10.16,10.16,10.13,10.13,56000.0,10.07,10.07,10.0403,10.0403,56000.0
2009-04-28 13:20:00,10.14,10.14,10.1,10.11,68800.0,10.0502,10.0502,10.0106,10.0205,68800.0
2009-04-28 13:30:00,10.11,10.14,10.09,10.13,71600.0,10.0205,10.0502,10.0006,10.0403,71600.0
2009-04-28 13:40:00,10.13,10.14,10.1,10.1,38400.0,10.0403,10.0502,10.0106,10.0106,38400.0
2009-04-28 13:50:00,10.1,10.12,10.08,10.11,168800.0,10.0106,10.0304,9.9907,10.0205,168800.0
2009-04-28 14:00:00,10.11,10.15,10.11,10.12,132400.0,10.0205,10.0601,10.0205,10.0304,132400.0
2009-04-28 14:10:00,10.12,10.15,10.11,10.11,62400.0,10.0304,10.0601,10.0205,10.0205,62400.0
2009-04-28 14:20:00,10.11,10.16,10.11,10.13,156000.0,10.0205,10.07,10.0205,10.0403,156000.0
2009-04-28 14:30:00,10.13,10.19,10.13,10.18,76400.0,10.0403,10.0998,10.0403,10.0898,76400.0
2009-04-28 14:40:00,10.18,10.18,10.12,10.13,136800.0,10.0898,10.0898,10.0304,10.0403,136800.0
2009-04-28 14:50:00,10.13,10.17,10.13,10.16,104800.0,10.0403,10.0799,10.0403,10.07,104800.0
2009-04-28 15:00:00,10.15,10.2,10.15,10.19,280400.0,10.0601,10.1097,10.0601,10.0998,280400.0
2009-04-28 15:10:00,10.19,10.22,10.18,10.18,281600.0,10.0998,10.1295,10.0898,10.0898,281600.0
2009-04-28 15:20:00,10.17,10.21,10.16,10.16,176000.0,10.0799,10.1196,10.07,10.07,176000.0
2009-04-28 15:30:00,10.15,10.19,10.14,10.16,99200.0,10.0601,10.0998,10.0502,10.07,99200.0
2009-04-28 15:40:00,10.16,10.17,10.11,10.14,232000.0,10.07,10.0799,10.0205,10.0502,232000.0
2009-04-28 15:50:00,10.13,10.18,10.12,10.14,389600.0,10.0403,10.0898,10.0304,10.0502,389600.0
2009-04-29 09:30:00,10.18,10.22,10.12,10.21,71600.0,10.0898,10.1295,10.0304,10.1196,71600.0
2009-04-29 09:40:00,10.22,10.27,10.19,10.25,133200.0,10.1295,10.1791,10.0998,10.1592,133200.0
2009-04-29 09:50:00,10.25,10.29,10.25,10.28,222400.0,10.1592,10.1989,10.1592,10.189,222400.0
2009-04-29 10:00:00,10.29,10.33,10.24,10.28,190800.0,10.1989,10.2385,10.1493,10.189,190800.0
2009-04-29 10:10:00,10.28,10.28,10.22,10.25,209600.0,10.189,10.189,10.1295,10.1592,209600.0
2009-04-29 10:20:00,10.24,10.28,10.24,10.28,57600.0,10.1493,10.189,10.1493,10.189,57600.0
2009-04-29 10:30:00,10.28,10.29,10.24,10.25,62400.0,10.189,10.1989,10.1493,10.1592,62400.0
2009-04-29 10:40:00,10.25,10.34,10.25,10.31,110800.0,10.1592,10.2484,10.1592,10.2187,110800.0
2009-04-29 10:50:00,10.31,10.35,10.31,10.35,108400.0,10.2187,10.2583,10.2187,10.2583,108400.0
2009-04-29 11:00:00,10.34,10.36,10.3,10.31,119600.0,10.2484,10.2683,10.2088,10.2187,119600.0
2009-04-29 11:10:00,10.31,10.38,10.3,10.38,102000.0,10.2187,10.2881,10.2088,10.2881,102000.0
2009-04-29 11:20:00,10.38,10.42,10.36,10.37,147200.0,10.2881,10.3277,10.2683,10.2782,147200.0
2009-04-29 11:30:00,10.37,10.37,10.35,10.36,71200.0,10.2782,10.2782,10.2583,10.2683,71200.0
2009-04-29 11:40:00,10.37,10.37,10.33,10.37,60000.0,10.2782,10.2782,10.2385,10.2782,60000.0
2009-04-29 11:50:00,10.37,10.39,10.36,10.38,122000.0,10.2782,10.298,10.2683,10.2881,122000.0
2009-04-29 12:00:00,10.38,10.42,10.37,10.37,92400.0,10.2881,10.3277,10.2782,10.2782,92400.0
2009-04-29 12:10:00,10.37,10.38,10.36,10.37,46800.0,10.2782,10.2881,10.2683,10.2782,46800.0
2009-04-29 12:20:00,10.37,10.38,10.35,10.37,34800.0,10.2782,10.2881,10.2583,10.2782,34800.0
2009-04-29 12:30:00,10.37,10.37,10.33,10.35,45200.0,10.2782,10.2782,10.2385,10.2583,45200.0
2009-04-29 12:40:00,10.35,10.37,10.35,10.37,100800.0,10.2583,10.2782,10.2583,10.2782,100800.0
2009-04-29 12:50:00,10.36,10.37,10.36,10.37,57200.0,10.2683,10.2782,10.2683,10.2782,57200.0
2009-04-29 13:00:00,10.37,10.38,10.37,10.37,117200.0,10.2782,10.2881,10.2782,10.2782,117200.0
2009-04-29 13:10:00,10.37,10.38,10.36,10.38,65200.0,10.2782,10.2881,10.2683,10.2881,65200.0
2009-04-29 13:20:00,10.38,10.44,10.38,10.44,108800.0,10.2881,10.3475,10.2881,10.3475,108800.0
2009-04-29 13:30:00,10.44,10.46,10.43,10.45,106000.0,10.3475,10.3674,10.3376,10.3575,106000.0
2009-04-29 13:40:00,10.45,10.45,10.44,10.45,78800.0,10.3575,10.3575,10.3475,10.3575,78800.0
2009-04-29 13:50:00,10.44,10.45,10.43,10.43,43600.0,10.3475,10.3575,10.3376,10.3376,43600.0
2009-04-29 14:00:00,10.43,10.44,10.42,10.44,60000.0,10.3376,10.3475,10.3277,10.3475,60000.0
2009-04-29 14:10:00,10.44,10.47,10.39,10.43,323200.0,10.3475,10.3773,10.298,10.3376,323200.0
2009-04-29 14:20:00,10.43,10.45,10.38,10.42,118000.0,10.3376,10.3575,10.2881,10.3277,118000.0
2009-04-29 14:30:00,10.43,10.49,10.42,10.46,144000.0,10.3376,10.3971,10.3277,10.3674,144000.0
2009-04-29 14:40:00,10.46,10.47,10.38,10.38,223600.0,10.3674,10.3773,10.2881,10.2881,223600.0
2009-04-29 14:50:00,10.39,10.43,10.38,10.42,138400.0,10.298,10.3376,10.2881,10.3277,138400.0
2009-04-29 15:00:00,10.43,10.44,10.39,10.43,127600.0,10.3376,10.3475,10.298,10.3376,127600.0
2009-04-29 15:10:00,10.43,10.46,10.37,10.38,143600.0,10.3376,10.3674,10.2782,10.2881,143600.0
2009-04-29 15:20:00,10.38,10.39,10.34,10.35,199600.0,10.2881,10.298,10.2484,10.2583,199600.0
2009-04-29 15:30:00,10.35,10.37,10.31,10.37,286800.0,10.2583,10.2782,10.2187,10.2782,286800.0
2009-04-29 15:40:00,10.37,10.38,10.28,10.33,362000.0,10.2782,10.2881,10.189,10.2385,362000.0
2009-04-29 15:50:00,10.33,10.38,10.31,10.38,510800.0,10.2385,10.2881,10.2187,10.2881,510800.0
2009-04-30 09:30:00,10.49,10.5,10.42,10.5,257600.0,10.3971,10.407,10.3277,10.407,257600.0
2009-04-30 09:40:00,10.5,10.61,10.5,10.59,372800.0,10.407,10.516,10.407,10.4962,372800.0
2009-04-30 09:50:00,10.59,10.65,10.58,10.6,263600.0,10.4962,10.5557,10.4863,10.5061,263600.0
2009-04-30 10:00:00,10.61,10.68,10.58,10.62,306800.0,10.516,10.5854,10.4863,10.526,306800.0
2009-04-30 10:10:00,10.61,10.63,10.58,10.59,93200.0,10.516,10.5359,10.4863,10.4962,93200.0
2009-04-30 10:20:00,10.59,10.6,10.57,10.58,91200.0,10.4962,10.5061,10.4764,10.4863,91200.0
2009-04-30 10:30:00,10.58,10.62,10.58,10.61,105200.0,10.4863,10.526,10.4863,10.516,105200.0
2009-04-30 10:40:00,10.61,10.62,10.6,10.61,68800.0,10.516,10.526,10.5061,10.516,68800.0
2009-04-30 10:50:00,10.61,10.7,10.61,10.67,174800.0,10.516,10.6052,10.516,10.5755,174800.0
2009-04-30 11:00:00,10.67,10.67,10.59,10.6,217600.0,10.5755,10.5755,10.4962,10.5061,217600.0
2009-04-30 11:10:00,10.61,10.64,10.6,10.63,167600.0,10.516,10.5458,10.5061,10.5359,167600.0
2009-04-30 11:20:00,10.63,10.63,10.61,10.62,73600.0,10.5359,10.5359,10.516,10.526,73600.0
2009-04-30 11:30:00,10.62,10.63,10.61,10.61,176400.0,10.526,10.5359,10.516,10.516,176400.0
2009-04-30 11:40:00,10.61,10.63,10.6,10.6,94400.0,10.516,10.5359,10.5061,10.5061,94400.0
2009-04-30 11:50:00,10.6,10.6,10.57,10.59,163200.0,10.5061,10.5061,10.4764,10.4962,163200.0
2009-04-30 12:00:00,10.59,10.61,10.54,10.56,129600.0,10.4962,10.516,10.4467,10.4665,129600.0
2009-04-30 12:10:00,10.55,10.61,10.54,10.61,114000.0,10.4566,10.516,10.4467,10.516,114000.0
2009-04-30 12:20:00,10.62,10.64,10.6,10.64,130800.0,10.526,10.5458,10.5061,10.5458,130800.0
2009-04-30 12:30:00,10.64,10.64,10.55,10.57,89200.0,10.5458,10.5458,10.4566,10.4764,89200.0
2009-04-30 12:40:00,10.57,10.57,10.53,10.54,128800.0,10.4764,10.4764,10.4367,10.4467,128800.0
2009-04-30 12:50:00,10.54,10.58,10.53,10.57,187600.0,10.4467,10.4863,10.4367,10.4764,187600.0
2009-04-30 13:00:00,10.57,10.6,10.55,10.6,194400.0,10.4764,10.5061,10.4566,10.5061,194400.0
2009-04-30 13:10:00,10.6,10.6,10.55,10.55,127600.0,10.5061,10.5061,10.4566,10.4566,127600.0
2009-04-30 13:20:00,10.55,10.55,10.47,10.51,150400.0,10.4566,10.4566,10.3773,10.4169,150400.0
2009-04-30 13:30:00,10.5,10.53,10.49,10.52,195200.0,10.407,10.4367,10.3971,10.4268,195200.0
2009-04-30 13:40:00,10.52,10.56,10.51,10.56,203200.0,10.4268,10.4665,10.4169,10.4665,203200.0
2009-04-30 13:50:00,10.56,10.63,10.56,10.63,486000.0,10.4665,10.5359,10.4665,10.5359,486000.0
2009-04-30 14:00:00,10.63,10.63,10.62,10.62,210800.0,10.5359,10.5359,10.526,10.526,210800.0
2009-04-30 14:10:00,10.62,10.68,10.62,10.68,362800.0,10.526,10.5854,10.526,10.5854,362800.0
2009-04-30 14:20:00,10.68,10.76,10.67,10.75,1200400.0,10.5854,10.6647,10.5755,10.6548,1200400.0
2009-04-30 14:30:00,10.75,10.76,10.71,10.75,617600.0,10.6548,10.6647,10.6152,10.6548,617600.0
2009-04-30 14:40:00,10.75,10.76,10.71,10.73,282000.0,10.6548,10.6647,10.6152,10.635,282000.0
2009-04-30 14:50:00,10.73,10.77,10.73,10.74,374000.0,10.635,10.6746,10.635,10.6449,374000.0
2009-04-30 15:00:00,10.75,10.75,10.62,10.66,490000.0,10.6548,10.6548,10.526,10.5656,490000.0
2009-04-30 15:10:00,10.65,10.7,10.61,10.66,295600.0,10.5557,10.6052,10.516,10.5656,295600.0
2009-04-30 15:20:00,10.66,10.69,10.64,10.68,455200.0,10.5656,10.5953,10.5458,10.5854,455200.0
2009-04-30 15:30:00,10.68,10.77,10.68,10.74,391200.0,10.5854,10.6746,10.5854,10.6449,391200.0
2009-04-30 15:40:00,10.74,10.75,10.7,10.74,399600.0,10.6449,10.6548,10.6052,10.6449,399600.0
2009-04-30 15:50:00,10.74,10.75,10.69,10.7,602400.0,10.6449,10.6548,10.5953,10.6052,602400.0
2009-05-01 09:30:00,10.54,10.69,10.48,10.59,137600.0,10.4467,10.5953,10.3872,10.4962,137600.0
2009-05-01 09:40:00,10.58,10.58,10.5,10.51,135600.0,10.4863,10.4863,10.407,10.4169,135600.0
2009-05-01 09:50:00,10.51,10.56,10.51,10.55,97600.0,10.4169,10.4665,10.4169,10.4566,97600.0
2009-05-01 10:00:00,10.55,10.63,10.54,10.56,152400.0,10.4566,10.5359,10.4467,10.4665,152400.0
2009-05-01 10:10:00,10.56,10.56,10.45,10.45,150000.0,10.4665,10.4665,10.3575,10.3575,150000.0
2009-05-01 10:20:00,10.45,10.45,10.36,10.37,327200.0,10.3575,10.3575,10.2683,10.2782,327200.0
2009-05-01 10:30:00,10.37,10.37,10.29,10.3,421200.0,10.2782,10.2782,10.1989,10.2088,421200.0
2009-05-01 10:40:00,10.3,10.38,10.3,10.37,138000.0,10.2088,10.2881,10.2088,10.2782,138000.0
2009-05-01 10:50:00,10.36,10.38,10.34,10.37,91600.0,10.2683,10.2881,10.2484,10.2782,91600.0
2009-05-01 11:00:00,10.37,10.38,10.36,10.36,131200.0,10.2782,10.2881,10.2683,10.2683,131200.0
2009-05-01 11:10:00,10.36,10.38,10.36,10.37,100000.0,10.2683,10.2881,10.2683,10.2782,100000.0
2009-05-01 11:20:00,10.37,10.38,10.36,10.36,83600.0,10.2782,10.2881,10.2683,10.2683,83600.0
2009-05-01 11:30:00,10.36,10.37,10.35,10.36,90800.0,10.2683,10.2782,10.2583,10.2683,90800.0
2009-05-01 11:40:00,10.36,10.36,10.34,10.34,54800.0,10.2683,10.2683,10.2484,10.2484,54800.0
2009-05-01 11:50:00,10.35,10.35,10.31,10.31,36800.0,10.2583,10.2583,10.2187,10.2187,36800.0
2009-05-01 12:00:00,10.31,10.34,10.31,10.33,71200.0,10.2187,10.2484,10.2187,10.2385,71200.0
2009-05-01 12:10:00,10.33,10.37,10.33,10.36,72400.0,10.2385,10.2782,10.2385,10.2683,72400.0
2009-05-01 12:20:00,10.36,10.36,10.32,10.32,96800.0,10.2683,10.2683,10.2286,10.2286,96800.0
2009-05-01 12:30:00,10.32,10.4,10.31,10.39,74800.0,10.2286,10.3079,10.2187,10.298,74800.0
2009-05-01 12:40:00,10.39,10.39,10.34,10.36,51600.0,10.298,10.298,10.2484,10.2683,51600.0
2009-05-01 12:50:00,10.36,10.39,10.34,10.38,76400.0,10.2683,10.298,10.2484,10.2881,76400.0
2009-05-01 13:00:00,10.38,10.39,10.36,10.38,124400.0,10.2881,10.298,10.2683,10.2881,124400.0
2009-05-01 13:10:00,10.38,10.38,10.36,10.36,95600.0,10.2881,10.2881,10.2683,10.2683,95600.0
2009-05-01 13:20:00,10.36,10.38,10.36,10.38,86800.0,10.2683,10.2881,10.2683,10.2881,86800.0
2009-05-01 13:30:00,10.38,10.4,10.37,10.39,108000.0,10.2881,10.3079,10.2782,10.298,108000.0
2009-05-01 13:40:00,10.38,10.4,10.37,10.38,139200.0,10.2881,10.3079,10.2782,10.2881,139200.0
2009-05-01 13:50:00,10.38,10.38,10.37,10.38,58000.0,10.2881,10.2881,10.2782,10.2881,58000.0
2009-05-01 14:00:00,10.39,10.4,10.36,10.39,114400.0,10.298,10.3079,10.2683,10.298,114400.0
2009-05-01 14:10:00,10.39,10.39,10.36,10.37,66800.0,10.298,10.298,10.2683,10.2782,66800.0
2009-05-01 14:20:00,10.37,10.4,10.37,10.37,108800.0,10.2782,10.3079,10.2782,10.2782,108800.0
2009-05-01 14:30:00,10.37,10.38,10.35,10.35,86000.0,10.2782,10.2881,10.2583,10.2583,86000.0
2009-05-01 14:40:00,10.35,10.38,10.34,10.37,52400.0,10.2583,10.2881,10.2484,10.2782,52400.0
2009-05-01 14:50:00,10.37,10.38,10.35,10.36,61200.0,10.2782,10.2881,10.2583,10.2683,61200.0
2009-05-01 15:00:00,10.36,10.4,10.35,10.35,120000.0,10.2683,10.3079,10.2583,10.2583,120000.0
2009-05-01 15:10:00,10.35,10.36,10.32,10.33,125200.0,10.2583,10.2683,10.2286,10.2385,125200.0
2009-05-01 15:20:00,10.34,10.35,10.32,10.34,114400.0,10.2484,10.2583,10.2286,10.2484,114400.0
2009-05-01 15:30:00,10.33,10.34,10.3,10.32,242000.0,10.2385,10.2484,10.2088,10.2286,242000.0
2009-05-01 15:40:00,10.31,10.33,10.3,10.31,352000.0,10.2187,10.2385,10.2088,10.2187,352000.0
2009-05-01 15:50:00,10.31,10.35,10.29,10.33,582000.0,10.2187,10.2583,10.1989,10.2385,582000.0
2009-05-04 09:30:00,10.49,10.63,10.49,10.56,625600.0,10.3971,10.5359,10.3971,10.4665,625600.0
2009-05-04 09:40:00,10.58,10.68,10.58,10.67,311200.0,10.4863,10.5854,10.4863,10.5755,311200.0
2009-05-04 09:50:00,10.67,10.74,10.65,10.74,413600.0,10.5755,10.6449,10.5557,10.6449,413600.0
2009-05-04 10:00:00,10.74,10.77,10.73,10.75,427200.0,10.6449,10.6746,10.635,10.6548,427200.0
2009-05-04 10:10:00,10.75,10.8,10.74,10.78,562000.0,10.6548,10.7044,10.6449,10.6845,562000.0
2009-05-04 10:20:00,10.78,10.83,10.78,10.81,333600.0,10.6845,10.7341,10.6845,10.7143,333600.0
2009-05-04 10:30:00,10.81,10.83,10.78,10.78,257600.0,10.7143,10.7341,10.6845,10.6845,257600.0
2009-05-04 10:40:00,10.78,10.78,10.74,10.76,140400.0,10.6845,10.6845,10.6449,10.6647,140400.0
2009-05-04 10:50:00,10.76,10.76,10.69,10.69,265600.0,10.6647,10.6647,10.5953,10.5953,265600.0
2009-05-04 11:00:00,10.68,10.75,10.68,10.72,133600.0,10.5854,10.6548,10.5854,10.6251,133600.0
2009-05-04 11:10:00,10.72,10.77,10.72,10.73,144400.0,10.6251,10.6746,10.6251,10.635,144400.0
2009-05-04 11:20:00,10.72,10.76,10.71,10.75,91200.0,10.6251,10.6647,10.6152,10.6548,91200.0
2009-05-04 11:30:00,10.75,10.78,10.72,10.72,126800.0,10.6548,10.6845,10.6251,10.6251,126800.0
2009-05-04 11:40:00,10.72,10.74,10.67,10.74,104800.0,10.6251,10.6449,10.5755,10.6449,104800.0
2009-05-04 11:50:00,10.72,10.72,10.66,10.72,157600.0,10.6251,10.6251,10.5656,10.6251,157600.0
2009-05-04 12:00:00,10.72,10.79,10.72,10.74,116400.0,10.6251,10.6944,10.6251,10.6449,116400.0
2009-05-04 12:10:00,10.72,10.74,10.71,10.74,77200.0,10.6251,10.6449,10.6152,10.6449,77200.0
2009-05-04 12:20:00,10.75,10.75,10.68,10.69,178800.0,10.6548,10.6548,10.5854,10.5953,178800.0
2009-05-04 12:30:00,10.69,10.73,10.69,10.72,78400.0,10.5953,10.635,10.5953,10.6251,78400.0
2009-05-04 12:40:00,10.72,10.77,10.72,10.76,111600.0,10.6251,10.6746,10.6251,10.6647,111600.0
2009-05-04 12:50:00,10.76,10.77,10.71,10.72,115600.0,10.6647,10.6746,10.6152,10.6251,115600.0
2009-05-04 13:00:00,10.72,10.78,10.72,10.78,88000.0,10.6251,10.6845,10.6251,10.6845,88000.0
2009-05-04 13:10:00,10.78,10.79,10.74,10.74,58400.0,10.6845,10.6944,10.6449,10.6449,58400.0
2009-05-04 13:20:00,10.74,10.78,10.74,10.77,114800.0,10.6449,10.6845,10.6449,10.6746,114800.0
2009-05-04 13:30:00,10.77,10.79,10.76,10.77,55600.0,10.6746,10.6944,10.6647,10.6746,55600.0
2009-05-04 13:40:00,10.78,10.8,10.76,10.78,213600.0,10.6845,10.7044,10.6647,10.6845,213600.0
2009-05-04 13:50:00,10.78,10.8,10.75,10.78,77200.0,10.6845,10.7044,10.6548,10.6845,77200.0
2009-05-04 14:00:00,10.78,10.8,10.74,10.74,161600.0,10.6845,10.7044,10.6449,10.6449,161600.0
2009-05-04 14:10:00,10.74,10.8,10.73,10.8,103600.0,10.6449,10.7044,10.635,10.7044,103600.0
2009-05-04 14:20:00,10.8,10.82,10.78,10.82,88000.0,10.7044,10.7242,10.6845,10.7242,88000.0
2009-05-04 14:30:00,10.82,10.85,10.81,10.81,230400.0,10.7242,10.7539,10.7143,10.7143,230400.0
2009-05-04 14:40:00,10.82,10.86,10.82,10.85,129600.0,10.7242,10.7638,10.7242,10.7539,129600.0
2009-05-04 14:50:00,10.85,10.85,10.82,10.85,177600.0,10.7539,10.7539,10.7242,10.7539,177600.0
2009-05-04 15:00:00,10.84,10.86,10.81,10.81,258400.0,10.744,10.7638,10.7143,10.7143,258400.0
2009-05-04 15:10:00,10.81,10.85,10.81,10.84,219200.0,10.7143,10.7539,10.7143,10.744,219200.0
2009-05-04 15:20:00,10.84,10.85,10.81,10.83,282800.0,10.744,10.7539,10.7143,10.7341,282800.0
2009-05-04 15:30:00,10.83,10.85,10.81,10.83,320800.0,10.7341,10.7539,10.7143,10.7341,320800.0
2009-05-04 15:40:00,10.84,10.86,10.82,10.86,498800.0,10.744,10.7638,10.7242,10.7638,498800.0
2009-05-04 15:50:00,10.86,10.9,10.85,10.9,650400.0,10.7638,10.8035,10.7539,10.8035,650400.0
2009-05-05 09:30:00,10.9,11.06,10.78,11.03,371600.0,10.8035,10.9621,10.6845,10.9323,371600.0
2009-05-05 09:40:00,11.04,11.04,10.97,11.0,471600.0,10.9422,10.9422,10.8729,10.9026,471600.0
2009-05-05 09:50:00,11.0,11.01,10.98,11.0,466000.0,10.9026,10.9125,10.8828,10.9026,466000.0
2009-05-05 10:00:00,11.01,11.04,10.97,10.99,382000.0,10.9125,10.9422,10.8729,10.8927,382000.0
2009-05-05 10:10:00,10.99,11.06,10.99,11.02,218800.0,10.8927,10.9621,10.8927,10.9224,218800.0
2009-05-05 10:20:00,11.02,11.05,10.98,11.02,298400.0,10.9224,10.9521,10.8828,10.9224,298400.0
2009-05-05 10:30:00,11.01,11.01,10.96,10.99,368000.0,10.9125,10.9125,10.8629,10.8927,368000.0
2009-05-05 10:40:00,10.98,11.01,10.95,10.97,256800.0,10.8828,10.9125,10.853,10.8729,256800.0
2009-05-05 10:50:00,10.97,11.0,10.95,10.97,450400.0,10.8729,10.9026,10.853,10.8729,450400.0
2009-05-05 11:00:00,10.96,11.0,10.96,11.0,127600.0,10.8629,10.9026,10.8629,10.9026,127600.0
2009-05-05 11:10:00,11.0,11.02,10.98,11.02,132000.0,10.9026,10.9224,10.8828,10.9224,132000.0
2009-05-05 11:20:00,11.02,11.04,11.0,11.03,120800.0,10.9224,10.9422,10.9026,10.9323,120800.0
2009-05-05 11:30:00,11.02,11.09,11.02,11.09,200000.0,10.9224,10.9918,10.9224,10.9918,200000.0
2009-05-05 11:40:00,11.09,11.18,11.09,11.18,594000.0,10.9918,11.081,10.9918,11.081,594000.0
2009-05-05 11:50:00,11.18,11.19,11.13,11.15,176400.0,11.081,11.0909,11.0314,11.0513,176400.0
2009-05-05 12:00:00,11.16,11.22,11.14,11.2,302800.0,11.0612,11.1206,11.0413,11.1008,302800.0
2009-05-05 12:10:00,11.21,11.24,11.17,11.24,230400.0,11.1107,11.1405,11.0711,11.1405,230400.0
2009-05-05 12:20:00,11.24,11.24,11.2,11.22,348400.0,11.1405,11.1405,11.1008,11.1206,348400.0
2009-05-05 12:30:00,11.22,11.24,11.19,11.2,116000.0,11.1206,11.1405,11.0909,11.1008,116000.0
2009-05-05 12:40:00,11.2,11.2,11.17,11.2,112800.0,11.1008,11.1008,11.0711,11.1008,112800.0
2009-05-05 12:50:00,11.2,11.21,11.16,11.2,140000.0,11.1008,11.1107,11.0612,11.1008,140000.0
2009-05-05 13:00:00,11.2,11.24,11.19,11.22,107200.0,11.1008,11.1405,11.0909,11.1206,107200.0
2009-05-05 13:10:00,11.22,11.23,11.17,11.21,103200.0,11.1206,11.1306,11.0711,11.1107,103200.0
2009-05-05 13:20:00,11.21,11.22,11.17,11.18,270400.0,11.1107,11.1206,11.0711,11.081,270400.0
2009-05-05 13:30:00,11.19,11.19,11.16,11.17,203200.0,11.0909,11.0909,11.0612,11.0711,203200.0
2009-05-05 13:40:00,11.17,11.2,11.17,11.19,178000.0,11.0711,11.1008,11.0711,11.0909,178000.0
2009-05-05 13:50:00,11.19,11.22,11.19,11.22,176800.0,11.0909,11.1206,11.0909,11.1206,176800.0
2009-05-05 14:00:00,11.22,11.24,11.22,11.24,238800.0,11.1206,11.1405,11.1206,11.1405,238800.0
2009-05-05 14:10:00,11.23,11.25,11.22,11.24,217600.0,11.1306,11.1504,11.1206,11.1405,217600.0
2009-05-05 14:20:00,11.24,11.24,11.18,11.18,135200.0,11.1405,11.1405,11.081,11.081,135200.0
2009-05-05 14:30:00,11.18,11.23,11.18,11.2,179200.0,11.081,11.1306,11.081,11.1008,179200.0
2009-05-05 14:40:00,11.19,11.21,11.17,11.21,221600.0,11.0909,11.1107,11.0711,11.1107,221600.0
2009-05-05 14:50:00,11.21,11.24,11.21,11.23,188800.0,11.1107,11.1405,11.1107,11.1306,188800.0
2009-05-05 15:00:00,11.23,11.25,11.21,11.24,174000.0,11.1306,11.1504,11.1107,11.1405,174000.0
2009-05-05 15:10:00,11.24,11.24,11.21,11.21,295600.0,11.1405,11.1405,11.1107,11.1107,295600.0
2009-05-05 15:20:00,11.21,11.24,11.2,11.21,186000.0,11.1107,11.1405,11.1008,11.1107,186000.0
2009-05-05 15:30:00,11.21,11.24,11.21,11.22,586800.0,11.1107,11.1405,11.1107,11.1206,586800.0
2009-05-05 15:40:00,11.22,11.24,11.21,11.22,674400.0,11.1206,11.1405,11.1107,11.1206,674400.0
2009-05-05 15:50:00,11.22,11.25,11.2,11.25,1019200.0,11.1206,11.1504,11.1008,11.1504,1019200.0
2009-05-06 09:30:00,11.28,11.37,11.23,11.28,546000.0,11.1801,11.2693,11.1306,11.1801,546000.0
2009-05-06 09:40:00,11.28,11.31,11.22,11.23,215200.0,11.1801,11.2098,11.1206,11.1306,215200.0
2009-05-06 09:50:00,11.23,11.25,11.19,11.19,184000.0,11.1306,11.1504,11.0909,11.0909,184000.0
2009-05-06 10:00:00,11.19,11.2,11.07,11.13,295200.0,11.0909,11.1008,10.972,11.0314,295200.0
2009-05-06 10:10:00,11.12,11.15,11.08,11.08,178000.0,11.0215,11.0513,10.9819,10.9819,178000.0
2009-05-06 10:20:00,11.09,11.09,10.96,10.97,205600.0,10.9918,10.9918,10.8629,10.8729,205600.0
2009-05-06 10:30:00,10.97,11.09,10.96,11.09,220000.0,10.8729,10.9918,10.8629,10.9918,220000.0
2009-05-06 10:40:00,11.09,11.12,11.06,11.09,185200.0,10.9918,11.0215,10.9621,10.9918,185200.0
2009-05-06 10:50:00,11.09,11.13,11.01,11.03,610800.0,10.9918,11.0314,10.9125,10.9323,610800.0
2009-05-06 11:00:00,11.03,11.04,10.97,11.01,259200.0,10.9323,10.9422,10.8729,10.9125,259200.0
2009-05-06 11:10:00,11.01,11.01,10.96,10.96,160400.0,10.9125,10.9125,10.8629,10.8629,160400.0
2009-05-06 11:20:00,10.97,10.97,10.93,10.96,157200.0,10.8729,10.8729,10.8332,10.8629,157200.0
2009-05-06 11:30:00,10.95,10.97,10.93,10.95,194400.0,10.853,10.8729,10.8332,10.853,194400.0
2009-05-06 11:40:00,10.95,10.95,10.94,10.95,64400.0,10.853,10.853,10.8431,10.853,64400.0
2009-05-06 11:50:00,10.95,11.0,10.92,10.98,136400.0,10.853,10.9026,10.8233,10.8828,136400.0
2009-05-06 12:00:00,10.98,11.0,10.98,10.99,92800.0,10.8828,10.9026,10.8828,10.8927,92800.0
2009-05-06 12:10:00,10.98,11.01,10.98,10.99,69200.0,10.8828,10.9125,10.8828,10.8927,69200.0
2009-05-06 12:20:00,11.0,11.02,10.98,11.02,72800.0,10.9026,10.9224,10.8828,10.9224,72800.0
2009-05-06 12:30:00,11.02,11.02,10.97,10.97,94000.0,10.9224,10.9224,10.8729,10.8729,94000.0
2009-05-06 12:40:00,10.97,11.01,10.97,10.99,88000.0,10.8729,10.9125,10.8729,10.8927,88000.0
2009-05-06 12:50:00,11.0,11.02,10.96,10.96,82800.0,10.9026,10.9224,10.8629,10.8629,82800.0
2009-05-06 13:00:00,10.97,10.99,10.95,10.97,127600.0,10.8729,10.8927,10.853,10.8729,127600.0
2009-05-06 13:10:00,10.97,11.01,10.97,11.0,95200.0,10.8729,10.9125,10.8729,10.9026,95200.0
2009-05-06 13:20:00,11.01,11.02,10.95,10.95,101200.0,10.9125,10.9224,10.853,10.853,101200.0
2009-05-06 13:30:00,10.94,11.0,10.93,10.98,130400.0,10.8431,10.9026,10.8332,10.8828,130400.0
2009-05-06 13:40:00,10.99,11.01,10.97,10.98,78000.0,10.8927,10.9125,10.8729,10.8828,78000.0
2009-05-06 13:50:00,10.98,11.03,10.97,11.03,133200.0,10.8828,10.9323,10.8729,10.9323,133200.0
2009-05-06 14:00:00,11.02,11.03,11.01,11.03,76800.0,10.9224,10.9323,10.9125,10.9323,76800.0
2009-05-06 14:10:00,11.02,11.02,11.0,11.01,79600.0,10.9224,10.9224,10.9026,10.9125,79600.0
2009-05-06 14:20:00,11.01,11.04,11.01,11.03,214000.0,10.9125,10.9422,10.9125,10.9323,214000.0
2009-05-06 14:30:00,11.03,11.06,11.01,11.02,228000.0,10.9323,10.9621,10.9125,10.9224,228000.0
2009-05-06 14:40:00,11.02,11.04,10.99,11.04,172000.0,10.9224,10.9422,10.8927,10.9422,172000.0
2009-05-06 14:50:00,11.03,11.04,10.99,10.99,174000.0,10.9323,10.9422,10.8927,10.8927,174000.0
2009-05-06 15:00:00,10.99,11.02,10.97,10.98,142800.0,10.8927,10.9224,10.8729,10.8828,142800.0
2009-05-06 15:10:00,10.98,10.98,10.95,10.96,191600.0,10.8828,10.8828,10.853,10.8629,191600.0
2009-05-06 15:20:00,10.96,10.97,10.9,10.93,313600.0,10.8629,10.8729,10.8035,10.8332,313600.0
2009-05-06 15:30:00,10.92,10.94,10.88,10.9,313200.0,10.8233,10.8431,10.7836,10.8035,313200.0
2009-05-06 15:40:00,10.9,10.96,10.89,10.95,519200.0,10.8035,10.8629,10.7936,10.853,519200.0
2009-05-06 15:50:00,10.95,10.97,10.92,10.96,630800.0,10.853,10.8729,10.8233,10.8629,630800.0
2009-05-07 09:30:00,11.08,11.08,10.82,10.85,278000.0,10.9819,10.9819,10.7242,10.7539,278000.0
2009-05-07 09:40:00,10.85,10.85,10.73,10.74,278000.0,10.7539,10.7539,10.635,10.6449,278000.0
2009-05-07 09:50:00,10.73,10.74,10.63,10.66,244400.0,10.635,10.6449,10.5359,10.5656,244400.0
2009-05-07 10:00:00,10.66,10.7,10.56,10.63,256400.0,10.5656,10.6052,10.4665,10.5359,256400.0
2009-05-07 10:10:00,10.63,10.65,10.57,10.58,259600.0,10.5359,10.5557,10.4764,10.4863,259600.0
2009-05-07 10:20:00,10.58,10.58,10.48,10.49,321200.0,10.4863,10.4863,10.3872,10.3971,321200.0
2009-05-07 10:30:00,10.48,10.49,10.43,10.49,269600.0,10.3872,10.3971,10.3376,10.3971,269600.0
2009-05-07 10:40:00,10.5,10.5,10.43,10.44,201600.0,10.407,10.407,10.3376,10.3475,201600.0
2009-05-07 10:50:00,10.44,10.46,10.4,10.41,415600.0,10.3475,10.3674,10.3079,10.3178,415600.0
2009-05-07 11:00:00,10.42,10.47,10.38,10.42,190800.0,10.3277,10.3773,10.2881,10.3277,190800.0
2009-05-07 11:10:00,10.43,10.45,10.36,10.44,256000.0,10.3376,10.3575,10.2683,10.3475,256000.0
2009-05-07 11:20:00,10.44,10.47,10.39,10.4,174000.0,10.3475,10.3773,10.298,10.3079,174000.0
2009-05-07 11:30:00,10.4,10.45,10.4,10.42,237600.0,10.3079,10.3575,10.3079,10.3277,237600.0
2009-05-07 11:40:00,10.41,10.46,10.4,10.45,167600.0,10.3178,10.3674,10.3079,10.3575,167600.0
2009-05-07 11:50:00,10.46,10.51,10.45,10.5,254800.0,10.3674,10.4169,10.3575,10.407,254800.0
2009-05-07 12:00:00,10.49,10.5,10.45,10.46,110400.0,10.3971,10.407,10.3575,10.3674,110400.0
2009-05-07 12:10:00,10.46,10.47,10.43,10.45,81200.0,10.3674,10.3773,10.3376,10.3575,81200.0
2009-05-07 12:20:00,10.45,10.47,10.42,10.46,100000.0,10.3575,10.3773,10.3277,10.3674,100000.0
2009-05-07 12:30:00,10.46,10.5,10.46,10.49,108800.0,10.3674,10.407,10.3674,10.3971,108800.0
2009-05-07 12:40:00,10.49,10.5,10.46,10.49,132000.0,10.3971,10.407,10.3674,10.3971,132000.0
2009-05-07 12:50:00,10.49,10.49,10.47,10.48,71200.0,10.3971,10.3971,10.3773,10.3872,71200.0
2009-05-07 13:00:00,10.48,10.48,10.42,10.45,139600.0,10.3872,10.3872,10.3277,10.3575,139600.0
2009-05-07 13:10:00,10.45,10.46,10.42,10.45,77600.0,10.3575,10.3674,10.3277,10.3575,77600.0
2009-05-07 13:20:00,10.45,10.46,10.4,10.4,138400.0,10.3575,10.3674,10.3079,10.3079,138400.0
2009-05-07 13:30:00,10.4,10.41,10.36,10.38,345200.0,10.3079,10.3178,10.2683,10.2881,345200.0
2009-05-07 13:40:00,10.37,10.38,10.33,10.37,162400.0,10.2782,10.2881,10.2385,10.2782,162400.0
2009-05-07 13:50:00,10.38,10.38,10.3,10.32,318800.0,10.2881,10.2881,10.2088,10.2286,318800.0
2009-05-07 14:00:00,10.32,10.37,10.29,10.34,216000.0,10.2286,10.2782,10.1989,10.2484,216000.0
2009-05-07 14:10:00,10.34,10.35,10.32,10.35,99200.0,10.2484,10.2583,10.2286,10.2583,99200.0
2009-05-07 14:20:00,10.35,10.37,10.33,10.36,148000.0,10.2583,10.2782,10.2385,10.2683,148000.0
2009-05-07 14:30:00,10.36,10.36,10.26,10.27,326000.0,10.2683,10.2683,10.1691,10.1791,326000.0
2009-05-07 14:40:00,10.27,10.3,10.24,10.3,240800.0,10.1791,10.2088,10.1493,10.2088,240800.0
2009-05-07 14:50:00,10.3,10.33,10.29,10.3,326400.0,10.2088,10.2385,10.1989,10.2088,326400.0
2009-05-07 15:00:00,10.3,10.37,10.29,10.33,334000.0,10.2088,10.2782,10.1989,10.2385,334000.0
2009-05-07 15:10:00,10.34,10.37,10.33,10.34,209600.0,10.2484,10.2782,10.2385,10.2484,209600.0
2009-05-07 15:20:00,10.34,10.35,10.31,10.32,348800.0,10.2484,10.2583,10.2187,10.2286,348800.0
2009-05-07 15:30:00,10.33,10.33,10.26,10.32,279200.0,10.2385,10.2385,10.1691,10.2286,279200.0
2009-05-07 15:40:00,10.33,10.34,10.29,10.3,526000.0,10.2385,10.2484,10.1989,10.2088,526000.0
2009-05-07 15:50:00,10.31,10.34,10.26,10.3,1188000.0,10.2187,10.2484,10.1691,10.2088,1188000.0
2009-05-08 09:30:00,10.44,10.57,10.4,10.42,253200.0,10.3475,10.4764,10.3079,10.3277,253200.0
2009-05-08 09:40:00,10.43,10.55,10.42,10.5,300800.0,10.3376,10.4566,10.3277,10.407,300800.0
2009-05-08 09:50:00,10.51,10.55,10.5,10.51,101600.0,10.4169,10.4566,10.407,10.4169,101600.0
2009-05-08 10:00:00,10.51,10.52,10.4,10.41,162800.0,10.4169,10.4268,10.3079,10.3178,162800.0
2009-05-08 10:10:00,10.42,10.42,10.2,10.22,275600.0,10.3277,10.3277,10.1097,10.1295,275600.0
2009-05-08 10:20:00,10.23,10.28,10.19,10.25,192800.0,10.1394,10.189,10.0998,10.1592,192800.0
2009-05-08 10:30:00,10.25,10.31,10.21,10.24,166800.0,10.1592,10.2187,10.1196,10.1493,166800.0
2009-05-08 10:40:00,10.24,10.26,10.22,10.25,134800.0,10.1493,10.1691,10.1295,10.1592,134800.0
2009-05-08 10:50:00,10.25,10.26,10.18,10.19,199600.0,10.1592,10.1691,10.0898,10.0998,199600.0
2009-05-08 11:00:00,10.19,10.27,10.18,10.27,435200.0,10.0998,10.1791,10.0898,10.1791,435200.0
2009-05-08 11:10:00,10.26,10.26,10.19,10.23,130000.0,10.1691,10.1691,10.0998,10.1394,130000.0
2009-05-08 11:20:00,10.22,10.23,10.18,10.22,151600.0,10.1295,10.1394,10.0898,10.1295,151600.0
2009-05-08 11:30:00,10.22,10.26,10.22,10.24,122800.0,10.1295,10.1691,10.1295,10.1493,122800.0
2009-05-08 11:40:00,10.23,10.27,10.22,10.26,174400.0,10.1394,10.1791,10.1295,10.1691,174400.0
2009-05-08 11:50:00,10.27,10.28,10.24,10.27,97200.0,10.1791,10.189,10.1493,10.1791,97200.0
2009-05-08 12:00:00,10.27,10.28,10.24,10.28,93600.0,10.1791,10.189,10.1493,10.189,93600.0
2009-05-08 12:10:00,10.28,10.31,10.28,10.31,102800.0,10.189,10.2187,10.189,10.2187,102800.0
2009-05-08 12:20:00,10.31,10.32,10.26,10.27,97600.0,10.2187,10.2286,10.1691,10.1791,97600.0
2009-05-08 12:30:00,10.27,10.31,10.24,10.31,297200.0,10.1791,10.2187,10.1493,10.2187,297200.0
2009-05-08 12:40:00,10.31,10.32,10.24,10.25,110000.0,10.2187,10.2286,10.1493,10.1592,110000.0
2009-05-08 12:50:00,10.26,10.32,10.24,10.29,66000.0,10.1691,10.2286,10.1493,10.1989,66000.0
2009-05-08 13:00:00,10.3,10.3,10.24,10.25,142400.0,10.2088,10.2088,10.1493,10.1592,142400.0
2009-05-08 13:10:00,10.25,10.26,10.22,10.25,165200.0,10.1592,10.1691,10.1295,10.1592,165200.0
2009-05-08 13:20:00,10.25,10.27,10.21,10.22,70000.0,10.1592,10.1791,10.1196,10.1295,70000.0
2009-05-08 13:30:00,10.22,10.22,10.18,10.2,106400.0,10.1295,10.1295,10.0898,10.1097,106400.0
2009-05-08 13:40:00,10.21,10.23,10.16,10.22,158400.0,10.1196,10.1394,10.07,10.1295,158400.0
2009-05-08 13:50:00,10.22,10.24,10.18,10.22,80400.0,10.1295,10.1493,10.0898,10.1295,80400.0
2009-05-08 14:00:00,10.21,10.25,10.21,10.22,164400.0,10.1196,10.1592,10.1196,10.1295,164400.0
2009-05-08 14:10:00,10.22,10.27,10.21,10.27,82800.0,10.1295,10.1791,10.1196,10.1791,82800.0
2009-05-08 14:20:00,10.27,10.28,10.23,10.23,168800.0,10.1791,10.189,10.1394,10.1394,168800.0
2009-05-08 14:30:00,10.23,10.24,10.22,10.23,171600.0,10.1394,10.1493,10.1295,10.1394,171600.0
2009-05-08 14:40:00,10.23,10.27,10.22,10.26,107600.0,10.1394,10.1791,10.1295,10.1691,107600.0
2009-05-08 14:50:00,10.26,10.27,10.24,10.25,82800.0,10.1691,10.1791,10.1493,10.1592,82800.0
2009-05-08 15:00:00,10.25,10.28,10.22,10.25,121200.0,10.1592,10.189,10.1295,10.1592,121200.0
2009-05-08 15:10:00,10.25,10.26,10.22,10.22,133600.0,10.1592,10.1691,10.1295,10.1295,133600.0
2009-05-08 15:20:00,10.22,10.27,10.22,10.24,258400.0,10.1295,10.1791,10.1295,10.1493,258400.0
2009-05-08 15:30:00,10.24,10.25,10.2,10.22,248000.0,10.1493,10.1592,10.1097,10.1295,248000.0
2009-05-08 15:40:00,10.22,10.27,10.22,10.25,264000.0,10.1295,10.1791,10.1295,10.1592,264000.0
2009-05-08 15:50:00,10.25,10.27,10.22,10.25,408400.0,10.1592,10.1791,10.1295,10.1592,408400.0
2009-05-11 09:30:00,10.06,10.17,10.05,10.11,264400.0,9.9709,10.0799,9.961,10.0205,264400.0
2009-05-11 09:40:00,10.12,10.13,10.05,10.07,151200.0,10.0304,10.0403,9.961,9.9808,151200.0
2009-05-11 09:50:00,10.07,10.11,10.06,10.06,96400.0,9.9808,10.0205,9.9709,9.9709,96400.0
2009-05-11 10:00:00,10.06,10.16,10.06,10.15,99600.0,9.9709,10.07,9.9709,10.0601,99600.0
2009-05-11 10:10:00,10.15,10.24,10.14,10.22,146000.0,10.0601,10.1493,10.0502,10.1295,146000.0
2009-05-11 10:20:00,10.23,10.3,10.23,10.26,93600.0,10.1394,10.2088,10.1394,10.1691,93600.0
2009-05-11 10:30:00,10.26,10.36,10.25,10.32,164800.0,10.1691,10.2683,10.1592,10.2286,164800.0
2009-05-11 10:40:00,10.33,10.38,10.31,10.32,99200.0,10.2385,10.2881,10.2187,10.2286,99200.0
2009-05-11 10:50:00,10.32,10.36,10.31,10.34,89200.0,10.2286,10.2683,10.2187,10.2484,89200.0
2009-05-11 11:00:00,10.34,10.36,10.32,10.35,78800.0,10.2484,10.2683,10.2286,10.2583,78800.0
2009-05-11 11:10:00,10.35,10.36,10.3,10.3,134800.0,10.2583,10.2683,10.2088,10.2088,134800.0
2009-05-11 11:20:00,10.31,10.31,10.24,10.27,85200.0,10.2187,10.2187,10.1493,10.1791,85200.0
2009-05-11 11:30:00,10.28,10.3,10.24,10.25,295600.0,10.189,10.2088,10.1493,10.1592,295600.0
2009-05-11 11:40:00,10.26,10.27,10.22,10.26,551200.0,10.1691,10.1791,10.1295,10.1691,551200.0
2009-05-11 11:50:00,10.27,10.29,10.25,10.28,163200.0,10.1791,10.1989,10.1592,10.189,163200.0
2009-05-11 12:00:00,10.27,10.27,10.24,10.25,273200.0,10.1791,10.1791,10.1493,10.1592,273200.0
2009-05-11 12:10:00,10.24,10.28,10.23,10.28,144400.0,10.1493,10.189,10.1394,10.189,144400.0
2009-05-11 12:20:00,10.28,10.35,10.28,10.33,130000.0,10.189,10.2583,10.189,10.2385,130000.0
2009-05-11 12:30:00,10.33,10.36,10.32,10.32,117200.0,10.2385,10.2683,10.2286,10.2286,117200.0
2009-05-11 12:40:00,10.32,10.36,10.32,10.33,95200.0,10.2286,10.2683,10.2286,10.2385,95200.0
2009-05-11 12:50:00,10.33,10.35,10.31,10.34,43600.0,10.2385,10.2583,10.2187,10.2484,43600.0
2009-05-11 13:00:00,10.34,10.38,10.32,10.37,82800.0,10.2484,10.2881,10.2286,10.2782,82800.0
2009-05-11 13:10:00,10.38,10.41,10.37,10.41,102800.0,10.2881,10.3178,10.2782,10.3178,102800.0
2009-05-11 13:20:00,10.41,10.43,10.4,10.41,55200.0,10.3178,10.3376,10.3079,10.3178,55200.0
2009-05-11 13:30:00,10.41,10.46,10.4,10.46,115600.0,10.3178,10.3674,10.3079,10.3674,115600.0
2009-05-11 13:40:00,10.46,10.46,10.44,10.46,60000.0,10.3674,10.3674,10.3475,10.3674,60000.0
2009-05-11 13:50:00,10.46,10.48,10.42,10.42,640000.0,10.3674,10.3872,10.3277,10.3277,640000.0
2009-05-11 14:00:00,10.42,10.44,10.39,10.44,84000.0,10.3277,10.3475,10.298,10.3475,84000.0
2009-05-11 14:10:00,10.43,10.44,10.42,10.43,82800.0,10.3376,10.3475,10.3277,10.3376,82800.0
2009-05-11 14:20:00,10.43,10.44,10.41,10.42,98000.0,10.3376,10.3475,10.3178,10.3277,98000.0
2009-05-11 14:30:00,10.43,10.46,10.41,10.42,116400.0,10.3376,10.3674,10.3178,10.3277,116400.0
2009-05-11 14:40:00,10.42,10.43,10.39,10.42,124000.0,10.3277,10.3376,10.298,10.3277,124000.0
2009-05-11 14:50:00,10.42,10.43,10.4,10.4,76800.0,10.3277,10.3376,10.3079,10.3079,76800.0
2009-05-11 15:00:00,10.4,10.41,10.37,10.41,146400.0,10.3079,10.3178,10.2782,10.3178,146400.0
2009-05-11 15:10:00,10.41,10.43,10.38,10.4,127200.0,10.3178,10.3376,10.2881,10.3079,127200.0
2009-05-11 15:20:00,10.4,10.4,10.36,10.39,313200.0,10.3079,10.3079,10.2683,10.298,313200.0
2009-05-11 15:30:00,10.38,10.39,10.35,10.37,176000.0,10.2881,10.298,10.2583,10.2782,176000.0
2009-05-11 15:40:00,10.37,10.37,10.34,10.34,222400.0,10.2782,10.2782,10.2484,10.2484,222400.0
2009-05-11 15:50:00,10.34,10.38,10.3,10.33,477600.0,10.2484,10.2881,10.2088,10.2385,477600.0
2009-05-12 09:30:00,10.43,10.45,10.32,10.34,172400.0,10.3376,10.3575,10.2286,10.2484,172400.0
2009-05-12 09:40:00,10.32,10.37,10.29,10.34,174000.0,10.2286,10.2782,10.1989,10.2484,174000.0
2009-05-12 09:50:00,10.33,10.36,10.28,10.35,333200.0,10.2385,10.2683,10.189,10.2583,333200.0
2009-05-12 10:00:00,10.35,10.35,10.24,10.24,202400.0,10.2583,10.2583,10.1493,10.1493,202400.0
2009-05-12 10:10:00,10.23,10.24,10.16,10.18,218800.0,10.1394,10.1493,10.07,10.0898,218800.0
2009-05-12 10:20:00,10.18,10.18,10.15,10.17,200800.0,10.0898,10.0898,10.0601,10.0799,200800.0
2009-05-12 10:30:00,10.17,10.18,10.13,10.16,240000.0,10.0799,10.0898,10.0403,10.07,240000.0
2009-05-12 10:40:00,10.16,10.19,10.15,10.19,74400.0,10.07,10.0998,10.0601,10.0998,74400.0
2009-05-12 10:50:00,10.18,10.19,10.15,10.19,298000.0,10.0898,10.0998,10.0601,10.0998,298000.0
2009-05-12 11:00:00,10.18,10.19,10.17,10.18,98400.0,10.0898,10.0998,10.0799,10.0898,98400.0
2009-05-12 11:10:00,10.17,10.18,10.15,10.15,100800.0,10.0799,10.0898,10.0601,10.0601,100800.0
2009-05-12 11:20:00,10.16,10.16,10.09,10.12,220800.0,10.07,10.07,10.0006,10.0304,220800.0
2009-05-12 11:30:00,10.13,10.18,10.11,10.17,286400.0,10.0403,10.0898,10.0205,10.0799,286400.0
2009-05-12 11:40:00,10.17,10.18,10.14,10.15,34000.0,10.0799,10.0898,10.0502,10.0601,34000.0
2009-05-12 11:50:00,10.15,10.17,10.13,10.16,87600.0,10.0601,10.0799,10.0403,10.07,87600.0
2009-05-12 12:00:00,10.17,10.18,10.13,10.13,40800.0,10.0799,10.0898,10.0403,10.0403,40800.0
2009-05-12 12:10:00,10.13,10.13,10.11,10.11,39200.0,10.0403,10.0403,10.0205,10.0205,39200.0
2009-05-12 12:20:00,10.11,10.13,10.11,10.12,52000.0,10.0205,10.0403,10.0205,10.0304,52000.0
2009-05-12 12:30:00,10.12,10.12,10.1,10.12,47200.0,10.0304,10.0304,10.0106,10.0304,47200.0
2009-05-12 12:40:00,10.12,10.15,10.12,10.14,62000.0,10.0304,10.0601,10.0304,10.0502,62000.0
2009-05-12 12:50:00,10.13,10.13,10.1,10.13,57600.0,10.0403,10.0403,10.0106,10.0403,57600.0
2009-05-12 13:00:00,10.12,10.15,10.12,10.14,48400.0,10.0304,10.0601,10.0304,10.0502,48400.0
2009-05-12 13:10:00,10.14,10.15,10.11,10.12,55600.0,10.0502,10.0601,10.0205,10.0304,55600.0
2009-05-12 13:20:00,10.12,10.14,10.1,10.13,80000.0,10.0304,10.0502,10.0106,10.0403,80000.0
2009-05-12 13:30:00,10.13,10.18,10.11,10.18,104800.0,10.0403,10.0898,10.0205,10.0898,104800.0
2009-05-12 13:40:00,10.18,10.19,10.17,10.19,117200.0,10.0898,10.0998,10.0799,10.0998,117200.0
2009-05-12 13:50:00,10.19,10.19,10.14,10.14,105200.0,10.0998,10.0998,10.0502,10.0502,105200.0
2009-05-12 14:00:00,10.13,10.19,10.13,10.19,71600.0,10.0403,10.0998,10.0403,10.0998,71600.0
2009-05-12 14:10:00,10.18,10.18,10.13,10.13,84400.0,10.0898,10.0898,10.0403,10.0403,84400.0
2009-05-12 14:20:00,10.14,10.16,10.12,10.13,134800.0,10.0502,10.07,10.0304,10.0403,134800.0
2009-05-12 14:30:00,10.12,10.18,10.12,10.18,86400.0,10.0304,10.0898,10.0304,10.0898,86400.0
2009-05-12 14:40:00,10.18,10.2,10.17,10.17,114800.0,10.0898,10.1097,10.0799,10.0799,114800.0
2009-05-12 14:50:00,10.18,10.22,10.16,10.2,147200.0,10.0898,10.1295,10.07,10.1097,147200.0
2009-05-12 15:00:00,10.2,10.25,10.2,10.22,142800.0,10.1097,10.1592,10.1097,10.1295,142800.0
2009-05-12 15:10:00,10.22,10.24,10.19,10.23,150000.0,10.1295,10.1493,10.0998,10.1394,150000.0
2009-05-12 15:20:00,10.23,10.29,10.21,10.26,179200.0,10.1394,10.1989,10.1196,10.1691,179200.0
2009-05-12 15:30:00,10.26,10.27,10.21,10.22,178000.0,10.1691,10.1791,10.1196,10.1295,178000.0
2009-05-12 15:40:00,10.22,10.23,10.2,10.21,214800.0,10.1295,10.1394,10.1097,10.1196,214800.0
2009-05-12 15:50:00,10.21,10.22,10.17,10.22,328400.0,10.1196,10.1295,10.0799,10.1295,328400.0
2009-05-13 09:30:00,10.08,10.11,9.94,9.95,241200.0,9.9907,10.0205,9.852,9.8619,241200.0
2009-05-13 09:40:00,9.95,9.96,9.84,9.87,366000.0,9.8619,9.8718,9.7529,9.7826,366000.0
2009-05-13 09:50:00,9.86,9.88,9.79,9.87,358000.0,9.7727,9.7925,9.7033,9.7826,358000.0
2009-05-13 10:00:00,9.88,9.88,9.82,9.82,559600.0,9.7925,9.7925,9.733,9.733,559600.0
2009-05-13 10:10:00,9.83,9.94,9.82,9.9,390800.0,9.7429,9.852,9.733,9.8123,390800.0
2009-05-13 10:20:00,9.89,9.89,9.82,9.88,121600.0,9.8024,9.8024,9.733,9.7925,121600.0
2009-05-13 10:30:00,9.88,9.88,9.81,9.82,148000.0,9.7925,9.7925,9.7231,9.733,148000.0
2009-05-13 10:40:00,9.82,9.82,9.76,9.78,70400.0,9.733,9.733,9.6736,9.6934,70400.0
2009-05-13 10:50:00,9.78,9.8,9.75,9.75,62000.0,9.6934,9.7132,9.6637,9.6637,62000.0
2009-05-13 11:00:00,9.75,9.79,9.73,9.78,253200.0,9.6637,9.7033,9.6438,9.6934,253200.0
2009-05-13 11:10:00,9.76,9.79,9.75,9.79,113200.0,9.6736,9.7033,9.6637,9.7033,113200.0
2009-05-13 11:20:00,9.79,9.84,9.79,9.79,103200.0,9.7033,9.7529,9.7033,9.7033,103200.0
2009-05-13 11:30:00,9.79,9.79,9.73,9.73,89200.0,9.7033,9.7033,9.6438,9.6438,89200.0
2009-05-13 11:40:00,9.74,9.74,9.71,9.73,151200.0,9.6537,9.6537,9.624,9.6438,151200.0
2009-05-13 11:50:00,9.73,9.73,9.72,9.72,31600.0,9.6438,9.6438,9.6339,9.6339,31600.0
2009-05-13 12:00:00,9.72,9.74,9.72,9.74,34400.0,9.6339,9.6537,9.6339,9.6537,34400.0
2009-05-13 12:10:00,9.74,9.77,9.74,9.77,54400.0,9.6537,9.6835,9.6537,9.6835,54400.0
2009-05-13 12:20:00,9.76,9.77,9.76,9.76,34800.0,9.6736,9.6835,9.6736,9.6736,34800.0
2009-05-13 12:30:00,9.77,9.77,9.74,9.75,117600.0,9.6835,9.6835,9.6537,9.6637,117600.0
2009-05-13 12:40:00,9.75,9.75,9.72,9.73,76800.0,9.6637,9.6637,9.6339,9.6438,76800.0
2009-05-13 12:50:00,9.73,9.73,9.7,9.7,84800.0,9.6438,9.6438,9.6141,9.6141,84800.0
2009-05-13 13:00:00,9.69,9.69,9.67,9.68,115600.0,9.6042,9.6042,9.5844,9.5943,115600.0
2009-05-13 13:10:00,9.68,9.72,9.68,9.71,156000.0,9.5943,9.6339,9.5943,9.624,156000.0
2009-05-13 13:20:00,9.71,9.73,9.7,9.72,115200.0,9.624,9.6438,9.6141,9.6339,115200.0
2009-05-13 13:30:00,9.72,9.77,9.71,9.76,129200.0,9.6339,9.6835,9.624,9.6736,129200.0
2009-05-13 13:40:00,9.77,9.79,9.75,9.76,218800.0,9.6835,9.7033,9.6637,9.6736,218800.0
2009-05-13 13:50:00,9.76,9.81,9.76,9.79,92000.0,9.6736,9.7231,9.6736,9.7033,92000.0
2009-05-13 14:00:00,9.8,9.81,9.75,9.78,68400.0,9.7132,9.7231,9.6637,9.6934,68400.0
2009-05-13 14:10:00,9.78,9.8,9.76,9.76,77600.0,9.6934,9.7132,9.6736,9.6736,77600.0
2009-05-13 14:20:00,9.76,9.77,9.75,9.76,232000.0,9.6736,9.6835,9.6637,9.6736,232000.0
2009-05-13 14:30:00,9.76,9.77,9.75,9.77,94800.0,9.6736,9.6835,9.6637,9.6835,94800.0
2009-05-13 14:40:00,9.77,9.77,9.76,9.76,48000.0,9.6835,9.6835,9.6736,9.6736,48000.0
2009-05-13 14:50:00,9.76,9.79,9.76,9.79,86000.0,9.6736,9.7033,9.6736,9.7033,86000.0
2009-05-13 15:00:00,9.79,9.79,9.75,9.76,113200.0,9.7033,9.7033,9.6637,9.6736,113200.0
2009-05-13 15:10:00,9.76,9.77,9.75,9.77,174800.0,9.6736,9.6835,9.6637,9.6835,174800.0
2009-05-13 15:20:00,9.76,9.78,9.75,9.76,216800.0,9.6736,9.6934,9.6637,9.6736,216800.0
2009-05-13 15:30:00,9.76,9.78,9.75,9.76,225600.0,9.6736,9.6934,9.6637,9.6736,225600.0
2009-05-13 15:40:00,9.76,9.79,9.76,9.78,376400.0,9.6736,9.7033,9.6736,9.6934,376400.0
2009-05-13 15:50:00,9.78,9.79,9.75,9.77,563200.0,9.6934,9.7033,9.6637,9.6835,563200.0
2009-05-14 09:30:00,9.79,9.9,9.68,9.79,310800.0,9.7033,9.8123,9.5943,9.7033,310800.0
2009-05-14 09:40:00,9.79,9.85,9.71,9.72,268800.0,9.7033,9.7628,9.624,9.6339,268800.0
2009-05-14 09:50:00,9.72,9.79,9.71,9.74,285200.0,9.6339,9.7033,9.624,9.6537,285200.0
2009-05-14 10:00:00,9.74,9.82,9.74,9.78,258800.0,9.6537,9.733,9.6537,9.6934,258800.0
2009-05-14 10:10:00,9.79,9.83,9.77,9.78,109600.0,9.7033,9.7429,9.6835,9.6934,109600.0
2009-05-14 10:20:00,9.78,9.82,9.77,9.78,422000.0,9.6934,9.733,9.6835,9.6934,422000.0
2009-05-14 10:30:00,9.78,9.84,9.78,9.81,202000.0,9.6934,9.7529,9.6934,9.7231,202000.0
2009-05-14 10:40:00,9.79,9.8,9.74,9.74,273200.0,9.7033,9.7132,9.6537,9.6537,273200.0
2009-05-14 10:50:00,9.74,9.8,9.74,9.79,108000.0,9.6537,9.7132,9.6537,9.7033,108000.0
2009-05-14 11:00:00,9.8,9.83,9.79,9.83,247200.0,9.7132,9.7429,9.7033,9.7429,247200.0
2009-05-14 11:10:00,9.83,9.89,9.83,9.87,105600.0,9.7429,9.8024,9.7429,9.7826,105600.0
2009-05-14 11:20:00,9.88,9.88,9.84,9.87,118400.0,9.7925,9.7925,9.7529,9.7826,118400.0
2009-05-14 11:30:00,9.87,9.88,9.86,9.88,85200.0,9.7826,9.7925,9.7727,9.7925,85200.0
2009-05-14 11:40:00,9.88,9.88,9.83,9.84,143600.0,9.7925,9.7925,9.7429,9.7529,143600.0
2009-05-14 11:50:00,9.84,9.9,9.84,9.89,90000.0,9.7529,9.8123,9.7529,9.8024,90000.0
2009-05-14 12:00:00,9.89,9.96,9.89,9.95,152800.0,9.8024,9.8718,9.8024,9.8619,152800.0
2009-05-14 12:10:00,9.94,9.96,9.93,9.95,111600.0,9.852,9.8718,9.8421,9.8619,111600.0
2009-05-14 12:20:00,9.95,9.95,9.93,9.95,51600.0,9.8619,9.8619,9.8421,9.8619,51600.0
2009-05-14 12:30:00,9.95,10.01,9.95,10.01,164400.0,9.8619,9.9214,9.8619,9.9214,164400.0
2009-05-14 12:40:00,10.01,10.01,9.98,10.0,123200.0,9.9214,9.9214,9.8916,9.9114,123200.0
2009-05-14 12:50:00,10.0,10.03,9.99,10.0,105200.0,9.9114,9.9412,9.9015,9.9114,105200.0
2009-05-14 13:00:00,10.0,10.0,9.97,9.99,124000.0,9.9114,9.9114,9.8817,9.9015,124000.0
2009-05-14 13:10:00,9.99,9.99,9.95,9.96,62800.0,9.9015,9.9015,9.8619,9.8718,62800.0
2009-05-14 13:20:00,9.96,9.99,9.96,9.98,54800.0,9.8718,9.9015,9.8718,9.8916,54800.0
2009-05-14 13:30:00,9.98,10.03,9.97,10.02,89200.0,9.8916,9.9412,9.8817,9.9313,89200.0
2009-05-14 13:40:00,10.03,10.03,9.99,9.99,44400.0,9.9412,9.9412,9.9015,9.9015,44400.0
2009-05-14 13:50:00,9.99,10.03,9.98,9.99,48000.0,9.9015,9.9412,9.8916,9.9015,48000.0
2009-05-14 14:00:00,9.97,9.99,9.97,9.98,91600.0,9.8817,9.9015,9.8817,9.8916,91600.0
2009-05-14 14:10:00,9.98,9.99,9.97,9.99,81200.0,9.8916,9.9015,9.8817,9.9015,81200.0
2009-05-14 14:20:00,9.99,10.01,9.98,9.99,96400.0,9.9015,9.9214,9.8916,9.9015,96400.0
2009-05-14 14:30:00,9.99,10.02,9.97,10.02,114800.0,9.9015,9.9313,9.8817,9.9313,114800.0
2009-05-14 14:40:00,10.02,10.04,10.01,10.02,166400.0,9.9313,9.9511,9.9214,9.9313,166400.0
2009-05-14 14:50:00,10.03,10.03,9.99,10.01,164000.0,9.9412,9.9412,9.9015,9.9214,164000.0
2009-05-14 15:00:00,10.01,10.04,9.96,9.99,229200.0,9.9214,9.9511,9.8718,9.9015,229200.0
2009-05-14 15:10:00,9.98,9.99,9.96,9.97,133600.0,9.8916,9.9015,9.8718,9.8817,133600.0
2009-05-14 15:20:00,9.97,9.99,9.96,9.97,169600.0,9.8817,9.9015,9.8718,9.8817,169600.0
2009-05-14 15:30:00,9.97,9.98,9.9,9.91,372000.0,9.8817,9.8916,9.8123,9.8222,372000.0
2009-05-14 15:40:00,9.92,9.97,9.92,9.96,243200.0,9.8322,9.8817,9.8322,9.8718,243200.0
2009-05-14 15:50:00,9.96,9.99,9.9,9.92,523200.0,9.8718,9.9015,9.8123,9.8322,523200.0
2009-05-15 09:30:00,10.0,10.13,9.93,10.04,380800.0,9.9114,10.0403,9.8421,9.9511,380800.0
2009-05-15 09:40:00,10.04,10.06,9.98,10.06,131600.0,9.9511,9.9709,9.8916,9.9709,131600.0
2009-05-15 09:50:00,10.06,10.11,10.05,10.08,280000.0,9.9709,10.0205,9.961,9.9907,280000.0
2009-05-15 10:00:00,10.08,10.19,10.04,10.19,344000.0,9.9907,10.0998,9.9511,10.0998,344000.0
2009-05-15 10:10:00,10.19,10.19,10.11,10.13,174800.0,10.0998,10.0998,10.0205,10.0403,174800.0
2009-05-15 10:20:00,10.13,10.15,10.12,10.12,233200.0,10.0403,10.0601,10.0304,10.0304,233200.0
2009-05-15 10:30:00,10.12,10.18,10.12,10.17,138400.0,10.0304,10.0898,10.0304,10.0799,138400.0
2009-05-15 10:40:00,10.18,10.2,10.17,10.18,355600.0,10.0898,10.1097,10.0799,10.0898,355600.0
2009-05-15 10:50:00,10.19,10.24,10.19,10.24,146800.0,10.0998,10.1493,10.0998,10.1493,146800.0
2009-05-15 11:00:00,10.24,10.24,10.21,10.22,88800.0,10.1493,10.1493,10.1196,10.1295,88800.0
2009-05-15 11:10:00,10.22,10.24,10.19,10.22,138400.0,10.1295,10.1493,10.0998,10.1295,138400.0
2009-05-15 11:20:00,10.22,10.22,10.18,10.19,41200.0,10.1295,10.1295,10.0898,10.0998,41200.0
2009-05-15 11:30:00,10.2,10.2,10.15,10.15,122400.0,10.1097,10.1097,10.0601,10.0601,122400.0
2009-05-15 11:40:00,10.14,10.18,10.13,10.16,77600.0,10.0502,10.0898,10.0403,10.07,77600.0
2009-05-15 11:50:00,10.15,10.16,10.08,10.09,87200.0,10.0601,10.07,9.9907,10.0006,87200.0
2009-05-15 12:00:00,10.09,10.11,10.06,10.1,118000.0,10.0006,10.0205,9.9709,10.0106,118000.0
2009-05-15 12:10:00,10.1,10.1,10.08,10.08,132400.0,10.0106,10.0106,9.9907,9.9907,132400.0
2009-05-15 12:20:00,10.09,10.13,10.09,10.12,61200.0,10.0006,10.0403,10.0006,10.0304,61200.0
2009-05-15 12:30:00,10.12,10.13,10.09,10.12,80000.0,10.0304,10.0403,10.0006,10.0304,80000.0
2009-05-15 12:40:00,10.11,10.11,10.08,10.09,63600.0,10.0205,10.0205,9.9907,10.0006,63600.0
2009-05-15 12:50:00,10.1,10.11,10.07,10.1,67600.0,10.0106,10.0205,9.9808,10.0106,67600.0
2009-05-15 13:00:00,10.1,10.13,10.09,10.13,43200.0,10.0106,10.0403,10.0006,10.0403,43200.0
2009-05-15 13:10:00,10.13,10.14,10.09,10.13,80800.0,10.0403,10.0502,10.0006,10.0403,80800.0
2009-05-15 13:20:00,10.13,10.13,10.09,10.1,41200.0,10.0403,10.0403,10.0006,10.0106,41200.0
2009-05-15 13:30:00,10.1,10.11,10.08,10.1,65200.0,10.0106,10.0205,9.9907,10.0106,65200.0
2009-05-15 13:40:00,10.09,10.1,10.08,10.1,61600.0,10.0006,10.0106,9.9907,10.0106,61600.0
2009-05-15 13:50:00,10.11,10.13,10.09,10.1,68000.0,10.0205,10.0403,10.0006,10.0106,68000.0
2009-05-15 14:00:00,10.1,10.1,10.06,10.08,143600.0,10.0106,10.0106,9.9709,9.9907,143600.0
2009-05-15 14:10:00,10.08,10.09,10.06,10.08,145600.0,9.9907,10.0006,9.9709,9.9907,145600.0
2009-05-15 14:20:00,10.08,10.1,10.08,10.09,64000.0,9.9907,10.0106,9.9907,10.0006,64000.0
2009-05-15 14:30:00,10.08,10.1,10.06,10.1,90400.0,9.9907,10.0106,9.9709,10.0106,90400.0
2009-05-15 14:40:00,10.1,10.11,10.06,10.06,53200.0,10.0106,10.0205,9.9709,9.9709,53200.0
2009-05-15 14:50:00,10.07,10.1,10.06,10.07,84000.0,9.9808,10.0106,9.9709,9.9808,84000.0
2009-05-15 15:00:00,10.08,10.09,10.03,10.06,131200.0,9.9907,10.0006,9.9412,9.9709,131200.0
2009-05-15 15:10:00,10.05,10.1,10.05,10.07,108800.0,9.961,10.0106,9.961,9.9808,108800.0
2009-05-15 15:20:00,10.07,10.12,10.06,10.11,110400.0,9.9808,10.0304,9.9709,10.0205,110400.0
2009-05-15 15:30:00,10.11,10.12,10.07,10.09,124400.0,10.0205,10.0304,9.9808,10.0006,124400.0
2009-05-15 15:40:00,10.09,10.11,10.07,10.09,293200.0,10.0006,10.0205,9.9808,10.0006,293200.0
2009-05-15 15:50:00,10.09,10.09,10.05,10.07,579200.0,10.0006,10.0006,9.961,9.9808,579200.0
2009-05-18 09:30:00,10.13,10.37,10.06,10.12,238000.0,10.0403,10.2782,9.9709,10.0304,238000.0
2009-05-18 09:40:00,10.13,10.15,10.05,10.08,268800.0,10.0403,10.0601,9.961,9.9907,268800.0
2009-05-18 09:50:00,10.08,10.15,10.07,10.07,208400.0,9.9907,10.0601,9.9808,9.9808,208400.0
2009-05-18 10:00:00,10.08,10.1,10.03,10.03,191200.0,9.9907,10.0106,9.9412,9.9412,191200.0
2009-05-18 10:10:00,10.03,10.03,9.94,9.99,224400.0,9.9412,9.9412,9.852,9.9015,224400.0
2009-05-18 10:20:00,9.99,10.04,9.99,9.99,153200.0,9.9015,9.9511,9.9015,9.9015,153200.0
2009-05-18 10:30:00,10.0,10.02,9.97,10.0,161600.0,9.9114,9.9313,9.8817,9.9114,161600.0
2009-05-18 10:40:00,10.0,10.03,9.97,10.03,244800.0,9.9114,9.9412,9.8817,9.9412,244800.0
2009-05-18 10:50:00,10.03,10.08,10.03,10.06,154000.0,9.9412,9.9907,9.9412,9.9709,154000.0
2009-05-18 11:00:00,10.06,10.06,10.0,10.0,66800.0,9.9709,9.9709,9.9114,9.9114,66800.0
2009-05-18 11:10:00,9.99,10.0,9.96,9.97,86000.0,9.9015,9.9114,9.8718,9.8817,86000.0
2009-05-18 11:20:00,9.97,9.98,9.95,9.97,157200.0,9.8817,9.8916,9.8619,9.8817,157200.0
2009-05-18 11:30:00,9.97,10.0,9.97,9.98,250000.0,9.8817,9.9114,9.8817,9.8916,250000.0
2009-05-18 11:40:00,9.98,10.0,9.97,9.97,134000.0,9.8916,9.9114,9.8817,9.8817,134000.0
2009-05-18 11:50:00,9.98,9.99,9.97,9.98,96000.0,9.8916,9.9015,9.8817,9.8916,96000.0
2009-05-18 12:00:00,9.97,9.99,9.95,9.97,134000.0,9.8817,9.9015,9.8619,9.8817,134000.0
2009-05-18 12:10:00,9.98,9.99,9.97,9.98,42400.0,9.8916,9.9015,9.8817,9.8916,42400.0
2009-05-18 12:20:00,9.98,10.0,9.97,10.0,106800.0,9.8916,9.9114,9.8817,9.9114,106800.0
2009-05-18 12:30:00,10.0,10.02,9.98,9.99,146000.0,9.9114,9.9313,9.8916,9.9015,146000.0
2009-05-18 12:40:00,9.99,10.01,9.99,10.0,439600.0,9.9015,9.9214,9.9015,9.9114,439600.0
2009-05-18 12:50:00,10.0,10.01,9.99,10.0,169600.0,9.9114,9.9214,9.9015,9.9114,169600.0
2009-05-18 13:00:00,10.0,10.01,9.99,10.0,114800.0,9.9114,9.9214,9.9015,9.9114,114800.0
2009-05-18 13:10:00,10.0,10.01,9.98,10.0,86400.0,9.9114,9.9214,9.8916,9.9114,86400.0
2009-05-18 13:20:00,10.01,10.01,9.98,9.99,86400.0,9.9214,9.9214,9.8916,9.9015,86400.0
2009-05-18 13:30:00,9.98,10.0,9.97,10.0,91600.0,9.8916,9.9114,9.8817,9.9114,91600.0
2009-05-18 13:40:00,10.0,10.0,9.97,9.98,78000.0,9.9114,9.9114,9.8817,9.8916,78000.0
2009-05-18 13:50:00,9.98,10.01,9.98,9.98,194400.0,9.8916,9.9214,9.8916,9.8916,194400.0
2009-05-18 14:00:00,9.98,10.01,9.97,9.99,167200.0,9.8916,9.9214,9.8817,9.9015,167200.0
2009-05-18 14:10:00,9.99,10.01,9.97,9.99,200800.0,9.9015,9.9214,9.8817,9.9015,200800.0
2009-05-18 14:20:00,9.99,9.99,9.95,9.97,114000.0,9.9015,9.9015,9.8619,9.8817,114000.0
2009-05-18 14:30:00,9.97,9.99,9.96,9.98,166400.0,9.8817,9.9015,9.8718,9.8916,166400.0
2009-05-18 14:40:00,9.98,10.06,9.97,10.04,153200.0,9.8916,9.9709,9.8817,9.9511,153200.0
2009-05-18 14:50:00,10.05,10.07,10.04,10.05,128000.0,9.961,9.9808,9.9511,9.961,128000.0
2009-05-18 15:00:00,10.05,10.07,10.02,10.07,193200.0,9.961,9.9808,9.9313,9.9808,193200.0
2009-05-18 15:10:00,10.06,10.09,10.03,10.07,310000.0,9.9709,10.0006,9.9412,9.9808,310000.0
2009-05-18 15:20:00,10.07,10.1,10.05,10.06,134400.0,9.9808,10.0106,9.961,9.9709,134400.0
2009-05-18 15:30:00,10.06,10.1,10.05,10.09,199600.0,9.9709,10.0106,9.961,10.0006,199600.0
2009-05-18 15:40:00,10.09,10.09,10.05,10.09,270800.0,10.0006,10.0006,9.961,10.0006,270800.0
2009-05-18 15:50:00,10.09,10.11,10.07,10.09,408000.0,10.0006,10.0205,9.9808,10.0006,408000.0
2009-05-19 09:30:00,10.08,10.1,9.97,10.03,725200.0,9.9907,10.0106,9.8817,9.9412,725200.0
2009-05-19 09:40:00,10.03,10.15,10.01,10.14,685200.0,9.9412,10.0601,9.9214,10.0502,685200.0
2009-05-19 09:50:00,10.13,10.14,10.01,10.02,484400.0,10.0403,10.0502,9.9214,9.9313,484400.0
2009-05-19 10:00:00,10.02,10.09,9.99,10.08,187200.0,9.9313,10.0006,9.9015,9.9907,187200.0
2009-05-19 10:10:00,10.08,10.1,10.04,10.04,219600.0,9.9907,10.0106,9.9511,9.9511,219600.0
2009-05-19 10:20:00,10.04,10.06,10.03,10.05,234000.0,9.9511,9.9709,9.9412,9.961,234000.0
2009-05-19 10:30:00,10.05,10.12,10.04,10.12,370400.0,9.961,10.0304,9.9511,10.0304,370400.0
2009-05-19 10:40:00,10.12,10.15,10.08,10.11,338800.0,10.0304,10.0601,9.9907,10.0205,338800.0
2009-05-19 10:50:00,10.11,10.13,10.08,10.1,223200.0,10.0205,10.0403,9.9907,10.0106,223200.0
2009-05-19 11:00:00,10.1,10.14,10.02,10.03,177600.0,10.0106,10.0502,9.9313,9.9412,177600.0
2009-05-19 11:10:00,10.02,10.07,9.99,10.06,166000.0,9.9313,9.9808,9.9015,9.9709,166000.0
2009-05-19 11:20:00,10.07,10.08,10.04,10.08,96000.0,9.9808,9.9907,9.9511,9.9907,96000.0
2009-05-19 11:30:00,10.08,10.12,10.06,10.09,119200.0,9.9907,10.0304,9.9709,10.0006,119200.0
2009-05-19 11:40:00,10.11,10.13,10.11,10.13,74000.0,10.0205,10.0403,10.0205,10.0403,74000.0
2009-05-19 11:50:00,10.13,10.14,10.11,10.11,114800.0,10.0403,10.0502,10.0205,10.0205,114800.0
2009-05-19 12:00:00,10.11,10.19,10.1,10.18,262000.0,10.0205,10.0998,10.0106,10.0898,262000.0
2009-05-19 12:10:00,10.18,10.2,10.15,10.19,120800.0,10.0898,10.1097,10.0601,10.0998,120800.0
2009-05-19 12:20:00,10.2,10.24,10.18,10.21,141200.0,10.1097,10.1493,10.0898,10.1196,141200.0
2009-05-19 12:30:00,10.21,10.22,10.19,10.19,112400.0,10.1196,10.1295,10.0998,10.0998,112400.0
2009-05-19 12:40:00,10.19,10.2,10.18,10.2,74800.0,10.0998,10.1097,10.0898,10.1097,74800.0
2009-05-19 12:50:00,10.2,10.2,10.17,10.19,139600.0,10.1097,10.1097,10.0799,10.0998,139600.0
2009-05-19 13:00:00,10.18,10.19,10.17,10.18,234400.0,10.0898,10.0998,10.0799,10.0898,234400.0
2009-05-19 13:10:00,10.18,10.19,10.15,10.18,148400.0,10.0898,10.0998,10.0601,10.0898,148400.0
2009-05-19 13:20:00,10.18,10.22,10.17,10.2,428400.0,10.0898,10.1295,10.0799,10.1097,428400.0
2009-05-19 13:30:00,10.2,10.24,10.17,10.22,389600.0,10.1097,10.1493,10.0799,10.1295,389600.0
2009-05-19 13:40:00,10.22,10.22,10.19,10.2,255200.0,10.1295,10.1295,10.0998,10.1097,255200.0
2009-05-19 13:50:00,10.2,10.27,10.19,10.26,206400.0,10.1097,10.1791,10.0998,10.1691,206400.0
2009-05-19 14:00:00,10.26,10.28,10.24,10.28,214800.0,10.1691,10.189,10.1493,10.189,214800.0
2009-05-19 14:10:00,10.28,10.31,10.27,10.3,113600.0,10.189,10.2187,10.1791,10.2088,113600.0
2009-05-19 14:20:00,10.3,10.31,10.29,10.3,129200.0,10.2088,10.2187,10.1989,10.2088,129200.0
2009-05-19 14:30:00,10.3,10.3,10.28,10.28,82400.0,10.2088,10.2088,10.189,10.189,82400.0
2009-05-19 14:40:00,10.29,10.35,10.29,10.33,154400.0,10.1989,10.2583,10.1989,10.2385,154400.0
2009-05-19 14:50:00,10.33,10.34,10.31,10.32,86000.0,10.2385,10.2484,10.2187,10.2286,86000.0
2009-05-19 15:00:00,10.32,10.34,10.31,10.33,173600.0,10.2286,10.2484,10.2187,10.2385,173600.0
2009-05-19 15:10:00,10.33,10.35,10.31,10.35,470400.0,10.2385,10.2583,10.2187,10.2583,470400.0
2009-05-19 15:20:00,10.35,10.37,10.32,10.36,313600.0,10.2583,10.2782,10.2286,10.2683,313600.0
2009-05-19 15:30:00,10.36,10.37,10.29,10.31,301600.0,10.2683,10.2782,10.1989,10.2187,301600.0
2009-05-19 15:40:00,10.32,10.34,10.26,10.27,286800.0,10.2286,10.2484,10.1691,10.1791,286800.0
2009-05-19 15:50:00,10.27,10.3,10.23,10.25,458800.0,10.1791,10.2088,10.1394,10.1592,458800.0
2009-05-20 09:30:00,10.31,10.48,10.27,10.38,374000.0,10.2187,10.3872,10.1791,10.2881,374000.0
2009-05-20 09:40:00,10.38,10.5,10.38,10.47,314800.0,10.2881,10.407,10.2881,10.3773,314800.0
2009-05-20 09:50:00,10.46,10.49,10.45,10.48,194800.0,10.3674,10.3971,10.3575,10.3872,194800.0
2009-05-20 10:00:00,10.49,10.5,10.47,10.49,207200.0,10.3971,10.407,10.3773,10.3971,207200.0
2009-05-20 10:10:00,10.49,10.5,10.42,10.49,197200.0,10.3971,10.407,10.3277,10.3971,197200.0
2009-05-20 10:20:00,10.5,10.51,10.44,10.44,203600.0,10.407,10.4169,10.3475,10.3475,203600.0
2009-05-20 10:30:00,10.43,10.44,10.41,10.41,210400.0,10.3376,10.3475,10.3178,10.3178,210400.0
2009-05-20 10:40:00,10.41,10.45,10.38,10.38,104800.0,10.3178,10.3575,10.2881,10.2881,104800.0
2009-05-20 10:50:00,10.39,10.39,10.34,10.36,173200.0,10.298,10.298,10.2484,10.2683,173200.0
2009-05-20 11:00:00,10.36,10.42,10.36,10.37,85200.0,10.2683,10.3277,10.2683,10.2782,85200.0
2009-05-20 11:10:00,10.37,10.4,10.36,10.37,95600.0,10.2782,10.3079,10.2683,10.2782,95600.0
2009-05-20 11:20:00,10.38,10.38,10.35,10.36,109200.0,10.2881,10.2881,10.2583,10.2683,109200.0
2009-05-20 11:30:00,10.36,10.39,10.36,10.36,136400.0,10.2683,10.298,10.2683,10.2683,136400.0
2009-05-20 11:40:00,10.35,10.37,10.32,10.32,90000.0,10.2583,10.2782,10.2286,10.2286,90000.0
2009-05-20 11:50:00,10.32,10.33,10.26,10.26,127200.0,10.2286,10.2385,10.1691,10.1691,127200.0
2009-05-20 12:00:00,10.25,10.29,10.24,10.28,105600.0,10.1592,10.1989,10.1493,10.189,105600.0
2009-05-20 12:10:00,10.27,10.3,10.26,10.27,69600.0,10.1791,10.2088,10.1691,10.1791,69600.0
2009-05-20 12:20:00,10.27,10.28,10.24,10.25,89200.0,10.1791,10.189,10.1493,10.1592,89200.0
2009-05-20 12:30:00,10.26,10.26,10.18,10.2,146000.0,10.1691,10.1691,10.0898,10.1097,146000.0
2009-05-20 12:40:00,10.2,10.2,10.18,10.2,157600.0,10.1097,10.1097,10.0898,10.1097,157600.0
2009-05-20 12:50:00,10.2,10.2,10.13,10.14,122400.0,10.1097,10.1097,10.0403,10.0502,122400.0
2009-05-20 13:00:00,10.14,10.17,10.12,10.16,142400.0,10.0502,10.0799,10.0304,10.07,142400.0
2009-05-20 13:10:00,10.16,10.17,10.15,10.15,54800.0,10.07,10.0799,10.0601,10.0601,54800.0
2009-05-20 13:20:00,10.15,10.18,10.13,10.18,168800.0,10.0601,10.0898,10.0403,10.0898,168800.0
2009-05-20 13:30:00,10.18,10.22,10.17,10.21,135200.0,10.0898,10.1295,10.0799,10.1196,135200.0
2009-05-20 13:40:00,10.21,10.24,10.2,10.21,116400.0,10.1196,10.1493,10.1097,10.1196,116400.0
2009-05-20 13:50:00,10.21,10.24,10.21,10.24,124400.0,10.1196,10.1493,10.1196,10.1493,124400.0
2009-05-20 14:00:00,10.24,10.24,10.15,10.19,222000.0,10.1493,10.1493,10.0601,10.0998,222000.0
2009-05-20 14:10:00,10.19,10.24,10.18,10.24,103600.0,10.0998,10.1493,10.0898,10.1493,103600.0
2009-05-20 14:20:00,10.24,10.26,10.22,10.23,98400.0,10.1493,10.1691,10.1295,10.1394,98400.0
2009-05-20 14:30:00,10.22,10.23,10.16,10.22,144800.0,10.1295,10.1394,10.07,10.1295,144800.0
2009-05-20 14:40:00,10.21,10.26,10.2,10.23,125200.0,10.1196,10.1691,10.1097,10.1394,125200.0
2009-05-20 14:50:00,10.23,10.25,10.19,10.21,205600.0,10.1394,10.1592,10.0998,10.1196,205600.0
2009-05-20 15:00:00,10.21,10.21,10.16,10.16,146400.0,10.1196,10.1196,10.07,10.07,146400.0
2009-05-20 15:10:00,10.15,10.17,10.09,10.13,356800.0,10.0601,10.0799,10.0006,10.0403,356800.0
2009-05-20 15:20:00,10.13,10.14,10.09,10.12,191600.0,10.0403,10.0502,10.0006,10.0304,191600.0
2009-05-20 15:30:00,10.12,10.12,10.07,10.1,280400.0,10.0304,10.0304,9.9808,10.0106,280400.0
2009-05-20 15:40:00,10.1,10.1,10.01,10.07,410800.0,10.0106,10.0106,9.9214,9.9808,410800.0
2009-05-20 15:50:00,10.07,10.07,10.04,10.05,650800.0,9.9808,9.9808,9.9511,9.961,650800.0
2009-05-21 09:30:00,10.04,10.09,9.95,10.01,198800.0,9.9511,10.0006,9.8619,9.9214,198800.0
2009-05-21 09:40:00,9.99,10.08,9.92,10.03,250400.0,9.9015,9.9907,9.8322,9.9412,250400.0
2009-05-21 09:50:00,10.03,10.1,9.97,9.97,166000.0,9.9412,10.0106,9.8817,9.8817,166000.0
2009-05-21 10:00:00,9.97,10.02,9.93,9.96,209200.0,9.8817,9.9313,9.8421,9.8718,209200.0
2009-05-21 10:10:00,9.95,9.97,9.88,9.89,194000.0,9.8619,9.8817,9.7925,9.8024,194000.0
2009-05-21 10:20:00,9.9,9.93,9.85,9.89,139600.0,9.8123,9.8421,9.7628,9.8024,139600.0
2009-05-21 10:30:00,9.87,9.94,9.86,9.93,323200.0,9.7826,9.852,9.7727,9.8421,323200.0
2009-05-21 10:40:00,9.93,9.96,9.9,9.93,146000.0,9.8421,9.8718,9.8123,9.8421,146000.0
2009-05-21 10:50:00,9.92,9.94,9.89,9.91,417600.0,9.8322,9.852,9.8024,9.8222,417600.0
2009-05-21 11:00:00,9.91,9.92,9.83,9.84,144000.0,9.8222,9.8322,9.7429,9.7529,144000.0
2009-05-21 11:10:00,9.84,9.88,9.83,9.86,199600.0,9.7529,9.7925,9.7429,9.7727,199600.0
2009-05-21 11:20:00,9.86,9.9,9.85,9.9,164000.0,9.7727,9.8123,9.7628,9.8123,164000.0
2009-05-21 11:30:00,9.88,9.95,9.87,9.92,192400.0,9.7925,9.8619,9.7826,9.8322,192400.0
2009-05-21 11:40:00,9.92,9.92,9.88,9.9,119600.0,9.8322,9.8322,9.7925,9.8123,119600.0
2009-05-21 11:50:00,9.9,9.93,9.9,9.92,57200.0,9.8123,9.8421,9.8123,9.8322,57200.0
2009-05-21 12:00:00,9.91,9.92,9.9,9.91,98800.0,9.8222,9.8322,9.8123,9.8222,98800.0
2009-05-21 12:10:00,9.91,9.93,9.87,9.88,285600.0,9.8222,9.8421,9.7826,9.7925,285600.0
2009-05-21 12:20:00,9.88,9.89,9.87,9.88,190000.0,9.7925,9.8024,9.7826,9.7925,190000.0
2009-05-21 12:30:00,9.88,9.91,9.87,9.9,142800.0,9.7925,9.8222,9.7826,9.8123,142800.0
2009-05-21 12:40:00,9.9,9.9,9.89,9.9,108400.0,9.8123,9.8123,9.8024,9.8123,108400.0
2009-05-21 12:50:00,9.9,9.92,9.89,9.92,150800.0,9.8123,9.8322,9.8024,9.8322,150800.0
2009-05-21 13:00:00,9.92,9.93,9.89,9.92,150000.0,9.8322,9.8421,9.8024,9.8322,150000.0
2009-05-21 13:10:00,9.92,9.92,9.88,9.88,151200.0,9.8322,9.8322,9.7925,9.7925,151200.0
2009-05-21 13:20:00,9.89,9.9,9.86,9.87,317200.0,9.8024,9.8123,9.7727,9.7826,317200.0
2009-05-21 13:30:00,9.87,9.87,9.81,9.84,179200.0,9.7826,9.7826,9.7231,9.7529,179200.0
2009-05-21 13:40:00,9.84,9.85,9.81,9.83,201600.0,9.7529,9.7628,9.7231,9.7429,201600.0
2009-05-21 13:50:00,9.83,9.86,9.82,9.83,107200.0,9.7429,9.7727,9.733,9.7429,107200.0
2009-05-21 14:00:00,9.83,9.84,9.82,9.83,492400.0,9.7429,9.7529,9.733,9.7429,492400.0
2009-05-21 14:10:00,9.83,9.84,9.82,9.84,358000.0,9.7429,9.7529,9.733,9.7529,358000.0
2009-05-21 14:20:00,9.84,9.86,9.83,9.85,289600.0,9.7529,9.7727,9.7429,9.7628,289600.0
2009-05-21 14:30:00,9.85,9.88,9.83,9.85,290800.0,9.7628,9.7925,9.7429,9.7628,290800.0
2009-05-21 14:40:00,9.85,9.87,9.83,9.84,258000.0,9.7628,9.7826,9.7429,9.7529,258000.0
2009-05-21 14:50:00,9.85,9.88,9.84,9.88,293200.0,9.7628,9.7925,9.7529,9.7925,293200.0
2009-05-21 15:00:00,9.88,9.92,9.87,9.9,657600.0,9.7925,9.8322,9.7826,9.8123,657600.0
2009-05-21 15:10:00,9.9,9.95,9.9,9.93,439600.0,9.8123,9.8619,9.8123,9.8421,439600.0
2009-05-21 15:20:00,9.93,9.95,9.91,9.93,645200.0,9.8421,9.8619,9.8222,9.8421,645200.0
2009-05-21 15:30:00,9.93,9.96,9.93,9.93,901200.0,9.8421,9.8718,9.8421,9.8421,901200.0
2009-05-21 15:40:00,9.94,9.96,9.91,9.92,1098000.0,9.852,9.8718,9.8222,9.8322,1098000.0
2009-05-21 15:50:00,9.91,9.94,9.91,9.92,1340400.0,9.8222,9.852,9.8222,9.8322,1340400.0
2009-05-22 09:30:00,9.07,9.13,8.95,8.98,3948400.0,8.9897,9.0491,8.8707,8.9005,3948400.0
2009-05-22 09:40:00,8.99,9.0,8.83,8.87,3739600.0,8.9104,8.9203,8.7518,8.7914,3739600.0
2009-05-22 09:50:00,8.87,8.99,8.78,8.97,3044000.0,8.7914,8.9104,8.7022,8.8906,3044000.0
2009-05-22 10:00:00,8.96,9.07,8.91,9.01,1630000.0,8.8807,8.9897,8.8311,8.9302,1630000.0
2009-05-22 10:10:00,9.01,9.11,9.0,9.06,1284400.0,8.9302,9.0293,8.9203,8.9798,1284400.0
2009-05-22 10:20:00,9.06,9.15,9.03,9.11,1858800.0,8.9798,9.069,8.95,9.0293,1858800.0
2009-05-22 10:30:00,9.1,9.1,8.99,9.02,1542000.0,9.0194,9.0194,8.9104,8.9401,1542000.0
2009-05-22 10:40:00,9.02,9.13,9.02,9.07,983600.0,8.9401,9.0491,8.9401,8.9897,983600.0
2009-05-22 10:50:00,9.08,9.09,9.03,9.08,463200.0,8.9996,9.0095,8.95,8.9996,463200.0
2009-05-22 11:00:00,9.09,9.14,9.03,9.09,834000.0,9.0095,9.0591,8.95,9.0095,834000.0
2009-05-22 11:10:00,9.09,9.32,9.09,9.32,1502800.0,9.0095,9.2375,9.0095,9.2375,1502800.0
2009-05-22 11:20:00,9.32,9.32,9.13,9.15,1401200.0,9.2375,9.2375,9.0491,9.069,1401200.0
2009-05-22 11:30:00,9.15,9.19,9.14,9.19,446800.0,9.069,9.1086,9.0591,9.1086,446800.0
2009-05-22 11:40:00,9.19,9.2,9.16,9.19,375600.0,9.1086,9.1185,9.0789,9.1086,375600.0
2009-05-22 11:50:00,9.18,9.19,9.09,9.13,467600.0,9.0987,9.1086,9.0095,9.0491,467600.0
2009-05-22 12:00:00,9.13,9.17,9.11,9.13,234800.0,9.0491,9.0888,9.0293,9.0491,234800.0
2009-05-22 12:10:00,9.13,9.14,9.08,9.1,372000.0,9.0491,9.0591,8.9996,9.0194,372000.0
2009-05-22 12:20:00,9.1,9.1,9.05,9.07,492800.0,9.0194,9.0194,8.9699,8.9897,492800.0
2009-05-22 12:30:00,9.07,9.13,9.06,9.12,198000.0,8.9897,9.0491,8.9798,9.0392,198000.0
2009-05-22 12:40:00,9.12,9.14,9.12,9.13,271600.0,9.0392,9.0591,9.0392,9.0491,271600.0
2009-05-22 12:50:00,9.13,9.15,9.11,9.14,248800.0,9.0491,9.069,9.0293,9.0591,248800.0
2009-05-22 13:00:00,9.15,9.19,9.11,9.12,662000.0,9.069,9.1086,9.0293,9.0392,662000.0
2009-05-22 13:10:00,9.11,9.13,9.05,9.06,482400.0,9.0293,9.0491,8.9699,8.9798,482400.0
2009-05-22 13:20:00,9.06,9.14,9.06,9.07,476800.0,8.9798,9.0591,8.9798,8.9897,476800.0
2009-05-22 13:30:00,9.07,9.08,9.03,9.03,440000.0,8.9897,8.9996,8.95,8.95,440000.0
2009-05-22 13:40:00,9.03,9.03,8.99,9.0,706000.0,8.95,8.95,8.9104,8.9203,706000.0
2009-05-22 13:50:00,9.0,9.0,8.95,8.99,972400.0,8.9203,8.9203,8.8707,8.9104,972400.0
2009-05-22 14:00:00,8.99,9.02,8.99,9.01,316000.0,8.9104,8.9401,8.9104,8.9302,316000.0
2009-05-22 14:10:00,9.02,9.02,9.01,9.02,218400.0,8.9401,8.9401,8.9302,8.9401,218400.0
2009-05-22 14:20:00,9.02,9.06,9.01,9.05,323600.0,8.9401,8.9798,8.9302,8.9699,323600.0
2009-05-22 14:30:00,9.05,9.05,9.0,9.01,213600.0,8.9699,8.9699,8.9203,8.9302,213600.0
2009-05-22 14:40:00,9.01,9.01,8.99,9.0,386400.0,8.9302,8.9302,8.9104,8.9203,386400.0
2009-05-22 14:50:00,9.0,9.09,8.99,9.08,585200.0,8.9203,9.0095,8.9104,8.9996,585200.0
2009-05-22 15:00:00,9.08,9.09,9.05,9.07,381200.0,8.9996,9.0095,8.9699,8.9897,381200.0
2009-05-22 15:10:00,9.06,9.11,9.04,9.06,319200.0,8.9798,9.0293,8.9599,8.9798,319200.0
2009-05-22 15:20:00,9.06,9.07,9.01,9.02,394800.0,8.9798,8.9897,8.9302,8.9401,394800.0
2009-05-22 15:30:00,9.02,9.07,9.01,9.05,373600.0,8.9401,8.9897,8.9302,8.9699,373600.0
2009-05-22 15:40:00,9.05,9.06,9.01,9.05,812800.0,8.9699,8.9798,8.9302,8.9699,812800.0
2009-05-22 15:50:00,9.05,9.07,9.0,9.04,1431200.0,8.9699,8.9897,8.9203,8.9599,1431200.0
2009-05-26 09:30:00,9.12,9.13,8.78,8.99,1123200.0,9.0392,9.0491,8.7022,8.9104,1123200.0
2009-05-26 09:40:00,8.98,9.07,8.97,9.05,502000.0,8.9005,8.9897,8.8906,8.9699,502000.0
2009-05-26 09:50:00,9.05,9.17,9.04,9.17,367200.0,8.9699,9.0888,8.9599,9.0888,367200.0
2009-05-26 10:00:00,9.17,9.31,9.17,9.29,880000.0,9.0888,9.2276,9.0888,9.2077,880000.0
2009-05-26 10:10:00,9.29,9.43,9.28,9.37,732000.0,9.2077,9.3465,9.1978,9.287,732000.0
2009-05-26 10:20:00,9.37,9.4,9.33,9.37,535600.0,9.287,9.3168,9.2474,9.287,535600.0
2009-05-26 10:30:00,9.37,9.49,9.37,9.45,408000.0,9.287,9.406,9.287,9.3663,408000.0
2009-05-26 10:40:00,9.45,9.46,9.4,9.41,376400.0,9.3663,9.3762,9.3168,9.3267,376400.0
2009-05-26 10:50:00,9.42,9.45,9.4,9.42,161200.0,9.3366,9.3663,9.3168,9.3366,161200.0
2009-05-26 11:00:00,9.42,9.44,9.39,9.42,258400.0,9.3366,9.3564,9.3068,9.3366,258400.0
2009-05-26 11:10:00,9.41,9.43,9.38,9.43,166800.0,9.3267,9.3465,9.2969,9.3465,166800.0
2009-05-26 11:20:00,9.44,9.45,9.4,9.4,134000.0,9.3564,9.3663,9.3168,9.3168,134000.0
2009-05-26 11:30:00,9.4,9.4,9.38,9.38,150000.0,9.3168,9.3168,9.2969,9.2969,150000.0
2009-05-26 11:40:00,9.38,9.42,9.36,9.4,158000.0,9.2969,9.3366,9.2771,9.3168,158000.0
2009-05-26 11:50:00,9.4,9.43,9.39,9.42,113600.0,9.3168,9.3465,9.3068,9.3366,113600.0
2009-05-26 12:00:00,9.42,9.42,9.39,9.39,96800.0,9.3366,9.3366,9.3068,9.3068,96800.0
2009-05-26 12:10:00,9.39,9.43,9.38,9.4,138400.0,9.3068,9.3465,9.2969,9.3168,138400.0
2009-05-26 12:20:00,9.39,9.42,9.39,9.4,85600.0,9.3068,9.3366,9.3068,9.3168,85600.0
2009-05-26 12:30:00,9.4,9.4,9.37,9.37,88000.0,9.3168,9.3168,9.287,9.287,88000.0
2009-05-26 12:40:00,9.37,9.38,9.33,9.36,185600.0,9.287,9.2969,9.2474,9.2771,185600.0
2009-05-26 12:50:00,9.38,9.38,9.35,9.37,132000.0,9.2969,9.2969,9.2672,9.287,132000.0
2009-05-26 13:00:00,9.37,9.39,9.35,9.36,284800.0,9.287,9.3068,9.2672,9.2771,284800.0
2009-05-26 13:10:00,9.36,9.37,9.34,9.35,136800.0,9.2771,9.287,9.2573,9.2672,136800.0
2009-05-26 13:20:00,9.35,9.36,9.33,9.35,170800.0,9.2672,9.2771,9.2474,9.2672,170800.0
2009-05-26 13:30:00,9.36,9.38,9.35,9.35,187200.0,9.2771,9.2969,9.2672,9.2672,187200.0
2009-05-26 13:40:00,9.35,9.36,9.33,9.34,167200.0,9.2672,9.2771,9.2474,9.2573,167200.0
2009-05-26 13:50:00,9.34,9.34,9.32,9.33,317200.0,9.2573,9.2573,9.2375,9.2474,317200.0
2009-05-26 14:00:00,9.33,9.35,9.33,9.35,177200.0,9.2474,9.2672,9.2474,9.2672,177200.0
2009-05-26 14:10:00,9.35,9.36,9.33,9.33,117600.0,9.2672,9.2771,9.2474,9.2474,117600.0
2009-05-26 14:20:00,9.33,9.35,9.31,9.34,194000.0,9.2474,9.2672,9.2276,9.2573,194000.0
2009-05-26 14:30:00,9.35,9.36,9.35,9.35,129600.0,9.2672,9.2771,9.2672,9.2672,129600.0
2009-05-26 14:40:00,9.35,9.38,9.35,9.37,126400.0,9.2672,9.2969,9.2672,9.287,126400.0
2009-05-26 14:50:00,9.36,9.37,9.31,9.31,177600.0,9.2771,9.287,9.2276,9.2276,177600.0
2009-05-26 15:00:00,9.31,9.33,9.31,9.33,166400.0,9.2276,9.2474,9.2276,9.2474,166400.0
2009-05-26 15:10:00,9.34,9.35,9.27,9.31,272000.0,9.2573,9.2672,9.1879,9.2276,272000.0
2009-05-26 15:20:00,9.31,9.34,9.3,9.32,124400.0,9.2276,9.2573,9.2176,9.2375,124400.0
2009-05-26 15:30:00,9.32,9.36,9.3,9.36,265200.0,9.2375,9.2771,9.2176,9.2771,265200.0
2009-05-26 15:40:00,9.36,9.37,9.3,9.34,431200.0,9.2771,9.287,9.2176,9.2573,431200.0
2009-05-26 15:50:00,9.35,9.38,9.33,9.38,488800.0,9.2672,9.2969,9.2474,9.2969,488800.0
2009-05-27 09:30:00,9.34,9.34,9.2,9.26,202400.0,9.2573,9.2573,9.1185,9.178,202400.0
2009-05-27 09:40:00,9.26,9.29,9.23,9.29,236000.0,9.178,9.2077,9.1483,9.2077,236000.0
2009-05-27 09:50:00,9.29,9.4,9.27,9.4,393200.0,9.2077,9.3168,9.1879,9.3168,393200.0
2009-05-27 10:00:00,9.4,9.43,9.25,9.27,394400.0,9.3168,9.3465,9.1681,9.1879,394400.0
2009-05-27 10:10:00,9.27,9.3,9.26,9.3,183200.0,9.1879,9.2176,9.178,9.2176,183200.0
2009-05-27 10:20:00,9.3,9.32,9.27,9.28,228000.0,9.2176,9.2375,9.1879,9.1978,228000.0
2009-05-27 10:30:00,9.28,9.36,9.28,9.34,213600.0,9.1978,9.2771,9.1978,9.2573,213600.0
2009-05-27 10:40:00,9.34,9.38,9.32,9.36,277600.0,9.2573,9.2969,9.2375,9.2771,277600.0
2009-05-27 10:50:00,9.37,9.4,9.36,9.39,95600.0,9.287,9.3168,9.2771,9.3068,95600.0
2009-05-27 11:00:00,9.38,9.38,9.34,9.35,188000.0,9.2969,9.2969,9.2573,9.2672,188000.0
2009-05-27 11:10:00,9.35,9.37,9.34,9.36,117200.0,9.2672,9.287,9.2573,9.2771,117200.0
2009-05-27 11:20:00,9.36,9.36,9.31,9.31,202000.0,9.2771,9.2771,9.2276,9.2276,202000.0
2009-05-27 11:30:00,9.3,9.33,9.3,9.31,126400.0,9.2176,9.2474,9.2176,9.2276,126400.0
2009-05-27 11:40:00,9.31,9.31,9.29,9.3,155600.0,9.2276,9.2276,9.2077,9.2176,155600.0
2009-05-27 11:50:00,9.3,9.31,9.26,9.29,243600.0,9.2176,9.2276,9.178,9.2077,243600.0
2009-05-27 12:00:00,9.29,9.3,9.26,9.28,176000.0,9.2077,9.2176,9.178,9.1978,176000.0
2009-05-27 12:10:00,9.29,9.29,9.27,9.29,145600.0,9.2077,9.2077,9.1879,9.2077,145600.0
2009-05-27 12:20:00,9.29,9.29,9.27,9.27,110400.0,9.2077,9.2077,9.1879,9.1879,110400.0
2009-05-27 12:30:00,9.28,9.29,9.26,9.26,150400.0,9.1978,9.2077,9.178,9.178,150400.0
2009-05-27 12:40:00,9.26,9.27,9.23,9.26,161600.0,9.178,9.1879,9.1483,9.178,161600.0
2009-05-27 12:50:00,9.26,9.27,9.22,9.23,86000.0,9.178,9.1879,9.1384,9.1483,86000.0
2009-05-27 13:00:00,9.23,9.26,9.23,9.25,198400.0,9.1483,9.178,9.1483,9.1681,198400.0
2009-05-27 13:10:00,9.25,9.29,9.25,9.25,174800.0,9.1681,9.2077,9.1681,9.1681,174800.0
2009-05-27 13:20:00,9.25,9.26,9.23,9.24,128400.0,9.1681,9.178,9.1483,9.1582,128400.0
2009-05-27 13:30:00,9.24,9.24,9.17,9.17,164000.0,9.1582,9.1582,9.0888,9.0888,164000.0
2009-05-27 13:40:00,9.17,9.19,9.15,9.15,153600.0,9.0888,9.1086,9.069,9.069,153600.0
2009-05-27 13:50:00,9.15,9.19,9.12,9.18,197200.0,9.069,9.1086,9.0392,9.0987,197200.0
2009-05-27 14:00:00,9.18,9.19,9.15,9.15,305600.0,9.0987,9.1086,9.069,9.069,305600.0
2009-05-27 14:10:00,9.15,9.19,9.15,9.19,360000.0,9.069,9.1086,9.069,9.1086,360000.0
2009-05-27 14:20:00,9.19,9.19,9.17,9.19,153200.0,9.1086,9.1086,9.0888,9.1086,153200.0
2009-05-27 14:30:00,9.19,9.21,9.18,9.21,240800.0,9.1086,9.1284,9.0987,9.1284,240800.0
2009-05-27 14:40:00,9.21,9.24,9.21,9.24,182000.0,9.1284,9.1582,9.1284,9.1582,182000.0
2009-05-27 14:50:00,9.24,9.24,9.2,9.2,189600.0,9.1582,9.1582,9.1185,9.1185,189600.0
2009-05-27 15:00:00,9.2,9.26,9.2,9.22,183200.0,9.1185,9.178,9.1185,9.1384,183200.0
2009-05-27 15:10:00,9.22,9.22,9.17,9.19,188800.0,9.1384,9.1384,9.0888,9.1086,188800.0
2009-05-27 15:20:00,9.19,9.19,9.12,9.13,321600.0,9.1086,9.1086,9.0392,9.0491,321600.0
2009-05-27 15:30:00,9.13,9.13,9.08,9.11,405200.0,9.0491,9.0491,8.9996,9.0293,405200.0
2009-05-27 15:40:00,9.11,9.15,9.11,9.15,441600.0,9.0293,9.069,9.0293,9.069,441600.0
2009-05-27 15:50:00,9.15,9.16,9.1,9.13,706000.0,9.069,9.0789,9.0194,9.0491,706000.0
2009-05-28 09:30:00,9.15,9.29,9.08,9.25,1082400.0,9.069,9.2077,8.9996,9.1681,1082400.0
2009-05-28 09:40:00,9.25,9.34,9.08,9.32,394800.0,9.1681,9.2573,8.9996,9.2375,394800.0
2009-05-28 09:50:00,9.32,9.35,9.29,9.31,481200.0,9.2375,9.2672,9.2077,9.2276,481200.0
2009-05-28 10:00:00,9.31,9.33,9.26,9.26,1181600.0,9.2276,9.2474,9.178,9.178,1181600.0
2009-05-28 10:10:00,9.26,9.29,9.19,9.28,237200.0,9.178,9.2077,9.1086,9.1978,237200.0
2009-05-28 10:20:00,9.28,9.33,9.22,9.32,358400.0,9.1978,9.2474,9.1384,9.2375,358400.0
2009-05-28 10:30:00,9.32,9.39,9.31,9.36,566000.0,9.2375,9.3068,9.2276,9.2771,566000.0
2009-05-28 10:40:00,9.36,9.36,9.3,9.3,171600.0,9.2771,9.2771,9.2176,9.2176,171600.0
2009-05-28 10:50:00,9.3,9.33,9.26,9.32,162000.0,9.2176,9.2474,9.178,9.2375,162000.0
2009-05-28 11:00:00,9.32,9.37,9.3,9.37,257600.0,9.2375,9.287,9.2176,9.287,257600.0
2009-05-28 11:10:00,9.37,9.38,9.36,9.37,311600.0,9.287,9.2969,9.2771,9.287,311600.0
2009-05-28 11:20:00,9.36,9.4,9.33,9.4,187600.0,9.2771,9.3168,9.2474,9.3168,187600.0
2009-05-28 11:30:00,9.4,9.43,9.38,9.43,266800.0,9.3168,9.3465,9.2969,9.3465,266800.0
2009-05-28 11:40:00,9.43,9.43,9.39,9.43,310400.0,9.3465,9.3465,9.3068,9.3465,310400.0
2009-05-28 11:50:00,9.43,9.45,9.41,9.44,391600.0,9.3465,9.3663,9.3267,9.3564,391600.0
2009-05-28 12:00:00,9.44,9.48,9.44,9.46,428000.0,9.3564,9.396,9.3564,9.3762,428000.0
2009-05-28 12:10:00,9.46,9.47,9.4,9.4,132000.0,9.3762,9.3861,9.3168,9.3168,132000.0
2009-05-28 12:20:00,9.39,9.4,9.37,9.38,74000.0,9.3068,9.3168,9.287,9.2969,74000.0
2009-05-28 12:30:00,9.38,9.38,9.35,9.37,123600.0,9.2969,9.2969,9.2672,9.287,123600.0
2009-05-28 12:40:00,9.37,9.38,9.37,9.38,82400.0,9.287,9.2969,9.287,9.2969,82400.0
2009-05-28 12:50:00,9.38,9.38,9.36,9.38,58400.0,9.2969,9.2969,9.2771,9.2969,58400.0
2009-05-28 13:00:00,9.38,9.44,9.37,9.42,181600.0,9.2969,9.3564,9.287,9.3366,181600.0
2009-05-28 13:10:00,9.42,9.53,9.42,9.5,248800.0,9.3366,9.4456,9.3366,9.4159,248800.0
2009-05-28 13:20:00,9.5,9.54,9.5,9.52,465200.0,9.4159,9.4555,9.4159,9.4357,465200.0
2009-05-28 13:30:00,9.53,9.54,9.49,9.51,196000.0,9.4456,9.4555,9.406,9.4258,196000.0
2009-05-28 13:40:00,9.51,9.51,9.45,9.46,167200.0,9.4258,9.4258,9.3663,9.3762,167200.0
2009-05-28 13:50:00,9.46,9.46,9.4,9.44,190000.0,9.3762,9.3762,9.3168,9.3564,190000.0
2009-05-28 14:00:00,9.44,9.47,9.43,9.47,114400.0,9.3564,9.3861,9.3465,9.3861,114400.0
2009-05-28 14:10:00,9.47,9.48,9.45,9.47,140000.0,9.3861,9.396,9.3663,9.3861,140000.0
2009-05-28 14:20:00,9.47,9.52,9.47,9.49,204800.0,9.3861,9.4357,9.3861,9.406,204800.0
2009-05-28 14:30:00,9.49,9.5,9.47,9.47,144800.0,9.406,9.4159,9.3861,9.3861,144800.0
2009-05-28 14:40:00,9.48,9.48,9.44,9.46,120400.0,9.396,9.396,9.3564,9.3762,120400.0
2009-05-28 14:50:00,9.47,9.48,9.44,9.46,150800.0,9.3861,9.396,9.3564,9.3762,150800.0
2009-05-28 15:00:00,9.47,9.48,9.44,9.44,286400.0,9.3861,9.396,9.3564,9.3564,286400.0
2009-05-28 15:10:00,9.44,9.45,9.4,9.45,173600.0,9.3564,9.3663,9.3168,9.3663,173600.0
2009-05-28 15:20:00,9.45,9.46,9.42,9.46,229200.0,9.3663,9.3762,9.3366,9.3762,229200.0
2009-05-28 15:30:00,9.46,9.48,9.43,9.46,278000.0,9.3762,9.396,9.3465,9.3762,278000.0
2009-05-28 15:40:00,9.45,9.48,9.43,9.45,398000.0,9.3663,9.396,9.3465,9.3663,398000.0
2009-05-28 15:50:00,9.45,9.46,9.4,9.44,540000.0,9.3663,9.3762,9.3168,9.3564,540000.0
2009-05-29 09:30:00,9.33,9.44,9.27,9.32,280000.0,9.2474,9.3564,9.1879,9.2375,280000.0
2009-05-29 09:40:00,9.33,9.39,9.24,9.27,424400.0,9.2474,9.3068,9.1582,9.1879,424400.0
2009-05-29 09:50:00,9.27,9.35,9.25,9.35,219600.0,9.1879,9.2672,9.1681,9.2672,219600.0
2009-05-29 10:00:00,9.35,9.35,9.27,9.32,196800.0,9.2672,9.2672,9.1879,9.2375,196800.0
2009-05-29 10:10:00,9.32,9.37,9.27,9.36,254400.0,9.2375,9.287,9.1879,9.2771,254400.0
2009-05-29 10:20:00,9.36,9.4,9.35,9.4,105600.0,9.2771,9.3168,9.2672,9.3168,105600.0
2009-05-29 10:30:00,9.39,9.4,9.36,9.39,132400.0,9.3068,9.3168,9.2771,9.3068,132400.0
2009-05-29 10:40:00,9.39,9.4,9.33,9.35,103600.0,9.3068,9.3168,9.2474,9.2672,103600.0
2009-05-29 10:50:00,9.36,9.38,9.34,9.35,84400.0,9.2771,9.2969,9.2573,9.2672,84400.0
2009-05-29 11:00:00,9.36,9.37,9.33,9.33,103200.0,9.2771,9.287,9.2474,9.2474,103200.0
2009-05-29 11:10:00,9.33,9.33,9.29,9.29,54400.0,9.2474,9.2474,9.2077,9.2077,54400.0
2009-05-29 11:20:00,9.29,9.34,9.27,9.28,117600.0,9.2077,9.2573,9.1879,9.1978,117600.0
2009-05-29 11:30:00,9.29,9.31,9.27,9.28,148000.0,9.2077,9.2276,9.1879,9.1978,148000.0
2009-05-29 11:40:00,9.27,9.29,9.26,9.28,150400.0,9.1879,9.2077,9.178,9.1978,150400.0
2009-05-29 11:50:00,9.28,9.28,9.25,9.26,88400.0,9.1978,9.1978,9.1681,9.178,88400.0
2009-05-29 12:00:00,9.26,9.29,9.25,9.28,93600.0,9.178,9.2077,9.1681,9.1978,93600.0
2009-05-29 12:10:00,9.28,9.3,9.27,9.3,33200.0,9.1978,9.2176,9.1879,9.2176,33200.0
2009-05-29 12:20:00,9.3,9.3,9.27,9.29,168400.0,9.2176,9.2176,9.1879,9.2077,168400.0
2009-05-29 12:30:00,9.29,9.29,9.24,9.24,153600.0,9.2077,9.2077,9.1582,9.1582,153600.0
2009-05-29 12:40:00,9.24,9.27,9.23,9.25,195600.0,9.1582,9.1879,9.1483,9.1681,195600.0
2009-05-29 12:50:00,9.25,9.26,9.24,9.25,53200.0,9.1681,9.178,9.1582,9.1681,53200.0
2009-05-29 13:00:00,9.25,9.26,9.24,9.24,155600.0,9.1681,9.178,9.1582,9.1582,155600.0
2009-05-29 13:10:00,9.24,9.26,9.24,9.26,64000.0,9.1582,9.178,9.1582,9.178,64000.0
2009-05-29 13:20:00,9.25,9.26,9.25,9.26,109200.0,9.1681,9.178,9.1681,9.178,109200.0
2009-05-29 13:30:00,9.26,9.3,9.26,9.28,123200.0,9.178,9.2176,9.178,9.1978,123200.0
2009-05-29 13:40:00,9.28,9.31,9.28,9.29,99200.0,9.1978,9.2276,9.1978,9.2077,99200.0
2009-05-29 13:50:00,9.3,9.3,9.27,9.29,60400.0,9.2176,9.2176,9.1879,9.2077,60400.0
2009-05-29 14:00:00,9.29,9.31,9.27,9.28,243200.0,9.2077,9.2276,9.1879,9.1978,243200.0
2009-05-29 14:10:00,9.27,9.31,9.27,9.31,178800.0,9.1879,9.2276,9.1879,9.2276,178800.0
2009-05-29 14:20:00,9.31,9.31,9.29,9.31,108800.0,9.2276,9.2276,9.2077,9.2276,108800.0
2009-05-29 14:30:00,9.31,9.31,9.29,9.3,70400.0,9.2276,9.2276,9.2077,9.2176,70400.0
2009-05-29 14:40:00,9.3,9.31,9.28,9.3,192800.0,9.2176,9.2276,9.1978,9.2176,192800.0
2009-05-29 14:50:00,9.31,9.31,9.29,9.3,381200.0,9.2276,9.2276,9.2077,9.2176,381200.0
2009-05-29 15:00:00,9.3,9.33,9.28,9.31,142000.0,9.2176,9.2474,9.1978,9.2276,142000.0
2009-05-29 15:10:00,9.31,9.35,9.31,9.35,197600.0,9.2276,9.2672,9.2276,9.2672,197600.0
2009-05-29 15:20:00,9.35,9.36,9.31,9.36,184400.0,9.2672,9.2771,9.2276,9.2771,184400.0
2009-05-29 15:30:00,9.36,9.37,9.33,9.37,283600.0,9.2771,9.287,9.2474,9.287,283600.0
2009-05-29 15:40:00,9.36,9.44,9.36,9.43,582400.0,9.2771,9.3564,9.2771,9.3465,582400.0
2009-05-29 15:50:00,9.43,9.5,9.42,9.5,852800.0,9.3465,9.4159,9.3366,9.4159,852800.0
2009-06-01 09:30:00,9.59,9.7,9.59,9.67,287600.0,9.5051,9.6141,9.5051,9.5844,287600.0
2009-06-01 09:40:00,9.68,9.77,9.67,9.74,291600.0,9.5943,9.6835,9.5844,9.6537,291600.0
2009-06-01 09:50:00,9.74,9.79,9.74,9.78,280400.0,9.6537,9.7033,9.6537,9.6934,280400.0
2009-06-01 10:00:00,9.78,9.85,9.77,9.84,258400.0,9.6934,9.7628,9.6835,9.7529,258400.0
2009-06-01 10:10:00,9.84,9.91,9.84,9.89,476800.0,9.7529,9.8222,9.7529,9.8024,476800.0
2009-06-01 10:20:00,9.89,9.93,9.87,9.87,256400.0,9.8024,9.8421,9.7826,9.7826,256400.0
2009-06-01 10:30:00,9.87,9.92,9.84,9.9,327200.0,9.7826,9.8322,9.7529,9.8123,327200.0
2009-06-01 10:40:00,9.9,9.91,9.84,9.86,154400.0,9.8123,9.8222,9.7529,9.7727,154400.0
2009-06-01 10:50:00,9.86,9.92,9.85,9.9,304400.0,9.7727,9.8322,9.7628,9.8123,304400.0
2009-06-01 11:00:00,9.9,9.95,9.9,9.9,114400.0,9.8123,9.8619,9.8123,9.8123,114400.0
2009-06-01 11:10:00,9.89,9.9,9.87,9.89,121600.0,9.8024,9.8123,9.7826,9.8024,121600.0
2009-06-01 11:20:00,9.89,9.92,9.88,9.91,100000.0,9.8024,9.8322,9.7925,9.8222,100000.0
2009-06-01 11:30:00,9.91,9.91,9.88,9.88,93200.0,9.8222,9.8222,9.7925,9.7925,93200.0
2009-06-01 11:40:00,9.88,9.89,9.86,9.87,101600.0,9.7925,9.8024,9.7727,9.7826,101600.0
2009-06-01 11:50:00,9.87,9.91,9.87,9.9,120000.0,9.7826,9.8222,9.7826,9.8123,120000.0
2009-06-01 12:00:00,9.9,9.9,9.86,9.87,67600.0,9.8123,9.8123,9.7727,9.7826,67600.0
2009-06-01 12:10:00,9.87,9.88,9.86,9.87,80000.0,9.7826,9.7925,9.7727,9.7826,80000.0
2009-06-01 12:20:00,9.87,9.91,9.86,9.91,75600.0,9.7826,9.8222,9.7727,9.8222,75600.0
2009-06-01 12:30:00,9.91,9.91,9.89,9.89,36800.0,9.8222,9.8222,9.8024,9.8024,36800.0
2009-06-01 12:40:00,9.89,9.91,9.88,9.9,64400.0,9.8024,9.8222,9.7925,9.8123,64400.0
2009-06-01 12:50:00,9.9,9.92,9.86,9.86,92000.0,9.8123,9.8322,9.7727,9.7727,92000.0
2009-06-01 13:00:00,9.86,9.88,9.84,9.85,112400.0,9.7727,9.7925,9.7529,9.7628,112400.0
2009-06-01 13:10:00,9.85,9.86,9.82,9.84,118000.0,9.7628,9.7727,9.733,9.7529,118000.0
2009-06-01 13:20:00,9.84,9.85,9.84,9.84,68000.0,9.7529,9.7628,9.7529,9.7529,68000.0
2009-06-01 13:30:00,9.84,9.87,9.84,9.85,90000.0,9.7529,9.7826,9.7529,9.7628,90000.0
2009-06-01 13:40:00,9.85,9.89,9.84,9.88,73200.0,9.7628,9.8024,9.7529,9.7925,73200.0
2009-06-01 13:50:00,9.88,9.92,9.86,9.91,102800.0,9.7925,9.8322,9.7727,9.8222,102800.0
2009-06-01 14:00:00,9.91,9.92,9.9,9.9,62400.0,9.8222,9.8322,9.8123,9.8123,62400.0
2009-06-01 14:10:00,9.9,9.91,9.88,9.89,82800.0,9.8123,9.8222,9.7925,9.8024,82800.0
2009-06-01 14:20:00,9.9,9.93,9.89,9.9,160000.0,9.8123,9.8421,9.8024,9.8123,160000.0
2009-06-01 14:30:00,9.9,9.93,9.89,9.92,238800.0,9.8123,9.8421,9.8024,9.8322,238800.0
2009-06-01 14:40:00,9.92,9.94,9.9,9.9,160800.0,9.8322,9.852,9.8123,9.8123,160800.0
2009-06-01 14:50:00,9.9,9.9,9.87,9.9,108000.0,9.8123,9.8123,9.7826,9.8123,108000.0
2009-06-01 15:00:00,9.9,9.91,9.85,9.87,95200.0,9.8123,9.8222,9.7628,9.7826,95200.0
2009-06-01 15:10:00,9.87,9.88,9.85,9.85,222000.0,9.7826,9.7925,9.7628,9.7628,222000.0
2009-06-01 15:20:00,9.85,9.92,9.85,9.92,306800.0,9.7628,9.8322,9.7628,9.8322,306800.0
2009-06-01 15:30:00,9.92,9.96,9.9,9.95,422000.0,9.8322,9.8718,9.8123,9.8619,422000.0
2009-06-01 15:40:00,9.95,9.97,9.89,9.93,532400.0,9.8619,9.8817,9.8024,9.8421,532400.0
2009-06-01 15:50:00,9.93,9.98,9.92,9.95,1028400.0,9.8421,9.8916,9.8322,9.8619,1028400.0
2009-06-02 09:30:00,9.92,9.95,9.79,9.88,240800.0,9.8322,9.8619,9.7033,9.7925,240800.0
2009-06-02 09:40:00,9.86,9.91,9.84,9.86,142800.0,9.7727,9.8222,9.7529,9.7727,142800.0
2009-06-02 09:50:00,9.86,9.93,9.84,9.89,129600.0,9.7727,9.8421,9.7529,9.8024,129600.0
2009-06-02 10:00:00,9.9,9.99,9.9,9.95,194000.0,9.8123,9.9015,9.8123,9.8619,194000.0
2009-06-02 10:10:00,9.95,9.96,9.84,9.84,203200.0,9.8619,9.8718,9.7529,9.7529,203200.0
2009-06-02 10:20:00,9.84,9.88,9.81,9.86,211600.0,9.7529,9.7925,9.7231,9.7727,211600.0
2009-06-02 10:30:00,9.86,9.88,9.83,9.87,239200.0,9.7727,9.7925,9.7429,9.7826,239200.0
2009-06-02 10:40:00,9.88,9.92,9.87,9.9,231200.0,9.7925,9.8322,9.7826,9.8123,231200.0
2009-06-02 10:50:00,9.9,9.92,9.87,9.9,119600.0,9.8123,9.8322,9.7826,9.8123,119600.0
2009-06-02 11:00:00,9.9,9.95,9.9,9.93,129200.0,9.8123,9.8619,9.8123,9.8421,129200.0
2009-06-02 11:10:00,9.92,9.97,9.92,9.92,145600.0,9.8322,9.8817,9.8322,9.8322,145600.0
2009-06-02 11:20:00,9.92,9.95,9.88,9.88,98000.0,9.8322,9.8619,9.7925,9.7925,98000.0
2009-06-02 11:30:00,9.88,9.88,9.85,9.86,118400.0,9.7925,9.7925,9.7628,9.7727,118400.0
2009-06-02 11:40:00,9.86,9.88,9.84,9.86,67200.0,9.7727,9.7925,9.7529,9.7727,67200.0
2009-06-02 11:50:00,9.85,9.86,9.83,9.85,116000.0,9.7628,9.7727,9.7429,9.7628,116000.0
2009-06-02 12:00:00,9.84,9.85,9.81,9.82,107200.0,9.7529,9.7628,9.7231,9.733,107200.0
2009-06-02 12:10:00,9.82,9.83,9.79,9.81,63200.0,9.733,9.7429,9.7033,9.7231,63200.0
2009-06-02 12:20:00,9.81,9.81,9.77,9.77,72400.0,9.7231,9.7231,9.6835,9.6835,72400.0
2009-06-02 12:30:00,9.77,9.8,9.76,9.8,136400.0,9.6835,9.7132,9.6736,9.7132,136400.0
2009-06-02 12:40:00,9.8,9.83,9.8,9.83,57200.0,9.7132,9.7429,9.7132,9.7429,57200.0
2009-06-02 12:50:00,9.83,9.86,9.81,9.85,91200.0,9.7429,9.7727,9.7231,9.7628,91200.0
2009-06-02 13:00:00,9.85,9.86,9.82,9.85,66400.0,9.7628,9.7727,9.733,9.7628,66400.0
2009-06-02 13:10:00,9.85,9.86,9.8,9.81,39600.0,9.7628,9.7727,9.7132,9.7231,39600.0
2009-06-02 13:20:00,9.81,9.85,9.81,9.84,81200.0,9.7231,9.7628,9.7231,9.7529,81200.0
2009-06-02 13:30:00,9.84,9.85,9.83,9.83,46000.0,9.7529,9.7628,9.7429,9.7429,46000.0
2009-06-02 13:40:00,9.84,9.87,9.83,9.85,70000.0,9.7529,9.7826,9.7429,9.7628,70000.0
2009-06-02 13:50:00,9.85,9.85,9.82,9.83,110400.0,9.7628,9.7628,9.733,9.7429,110400.0
2009-06-02 14:00:00,9.83,9.83,9.8,9.81,81600.0,9.7429,9.7429,9.7132,9.7231,81600.0
2009-06-02 14:10:00,9.81,9.81,9.79,9.8,195200.0,9.7231,9.7231,9.7033,9.7132,195200.0
2009-06-02 14:20:00,9.8,9.81,9.79,9.8,152400.0,9.7132,9.7231,9.7033,9.7132,152400.0
2009-06-02 14:30:00,9.8,9.81,9.79,9.8,130000.0,9.7132,9.7231,9.7033,9.7132,130000.0
2009-06-02 14:40:00,9.8,9.8,9.77,9.78,359600.0,9.7132,9.7132,9.6835,9.6934,359600.0
2009-06-02 14:50:00,9.78,9.78,9.77,9.77,224400.0,9.6934,9.6934,9.6835,9.6835,224400.0
2009-06-02 15:00:00,9.77,9.82,9.77,9.81,399600.0,9.6835,9.733,9.6835,9.7231,399600.0
2009-06-02 15:10:00,9.81,9.85,9.79,9.83,239200.0,9.7231,9.7628,9.7033,9.7429,239200.0
2009-06-02 15:20:00,9.84,9.87,9.82,9.84,274000.0,9.7529,9.7826,9.733,9.7529,274000.0
2009-06-02 15:30:00,9.84,9.87,9.81,9.85,258800.0,9.7529,9.7826,9.7231,9.7628,258800.0
2009-06-02 15:40:00,9.86,9.86,9.82,9.84,211600.0,9.7727,9.7727,9.733,9.7529,211600.0
2009-06-02 15:50:00,9.84,9.85,9.79,9.81,378400.0,9.7529,9.7628,9.7033,9.7231,378400.0
2009-06-03 09:30:00,9.76,9.81,9.58,9.7,262400.0,9.6736,9.7231,9.4952,9.6141,262400.0
2009-06-03 09:40:00,9.73,9.74,9.65,9.73,189200.0,9.6438,9.6537,9.5645,9.6438,189200.0
2009-06-03 09:50:00,9.72,9.78,9.7,9.73,273200.0,9.6339,9.6934,9.6141,9.6438,273200.0
2009-06-03 10:00:00,9.73,9.73,9.67,9.67,1584800.0,9.6438,9.6438,9.5844,9.5844,1584800.0
2009-06-03 10:10:00,9.67,9.7,9.63,9.65,142000.0,9.5844,9.6141,9.5447,9.5645,142000.0
2009-06-03 10:20:00,9.65,9.69,9.63,9.69,182400.0,9.5645,9.6042,9.5447,9.6042,182400.0
2009-06-03 10:30:00,9.68,9.72,9.66,9.7,207200.0,9.5943,9.6339,9.5745,9.6141,207200.0
2009-06-03 10:40:00,9.7,9.74,9.68,9.72,184400.0,9.6141,9.6537,9.5943,9.6339,184400.0
2009-06-03 10:50:00,9.71,9.75,9.7,9.74,151200.0,9.624,9.6637,9.6141,9.6537,151200.0
2009-06-03 11:00:00,9.74,9.74,9.69,9.72,137200.0,9.6537,9.6537,9.6042,9.6339,137200.0
2009-06-03 11:10:00,9.73,9.73,9.7,9.71,312000.0,9.6438,9.6438,9.6141,9.624,312000.0
2009-06-03 11:20:00,9.72,9.77,9.72,9.74,124000.0,9.6339,9.6835,9.6339,9.6537,124000.0
2009-06-03 11:30:00,9.74,9.75,9.72,9.74,82000.0,9.6537,9.6637,9.6339,9.6537,82000.0
2009-06-03 11:40:00,9.75,9.77,9.7,9.73,154800.0,9.6637,9.6835,9.6141,9.6438,154800.0
2009-06-03 11:50:00,9.74,9.75,9.72,9.73,215200.0,9.6537,9.6637,9.6339,9.6438,215200.0
2009-06-03 12:00:00,9.73,9.74,9.67,9.67,154400.0,9.6438,9.6537,9.5844,9.5844,154400.0
2009-06-03 12:10:00,9.67,9.68,9.65,9.68,120400.0,9.5844,9.5943,9.5645,9.5943,120400.0
2009-06-03 12:20:00,9.68,9.69,9.65,9.68,827200.0,9.5943,9.6042,9.5645,9.5943,827200.0
2009-06-03 12:30:00,9.67,9.71,9.66,9.71,625200.0,9.5844,9.624,9.5745,9.624,625200.0
2009-06-03 12:40:00,9.71,9.71,9.69,9.69,78400.0,9.624,9.624,9.6042,9.6042,78400.0
2009-06-03 12:50:00,9.69,9.7,9.68,9.69,88000.0,9.6042,9.6141,9.5943,9.6042,88000.0
2009-06-03 13:00:00,9.69,9.7,9.69,9.69,100400.0,9.6042,9.6141,9.6042,9.6042,100400.0
2009-06-03 13:10:00,9.69,9.69,9.67,9.67,62000.0,9.6042,9.6042,9.5844,9.5844,62000.0
2009-06-03 13:20:00,9.68,9.69,9.65,9.65,110800.0,9.5943,9.6042,9.5645,9.5645,110800.0
2009-06-03 13:30:00,9.65,9.68,9.65,9.67,156800.0,9.5645,9.5943,9.5645,9.5844,156800.0
2009-06-03 13:40:00,9.67,9.67,9.63,9.65,103200.0,9.5844,9.5844,9.5447,9.5645,103200.0
2009-06-03 13:50:00,9.64,9.65,9.63,9.63,91200.0,9.5546,9.5645,9.5447,9.5447,91200.0
2009-06-03 14:00:00,9.64,9.66,9.63,9.66,70800.0,9.5546,9.5745,9.5447,9.5745,70800.0
2009-06-03 14:10:00,9.66,9.71,9.65,9.7,121600.0,9.5745,9.624,9.5645,9.6141,121600.0
2009-06-03 14:20:00,9.7,9.72,9.7,9.71,133600.0,9.6141,9.6339,9.6141,9.624,133600.0
2009-06-03 14:30:00,9.71,9.71,9.69,9.69,103200.0,9.624,9.624,9.6042,9.6042,103200.0
2009-06-03 14:40:00,9.69,9.72,9.69,9.72,93600.0,9.6042,9.6339,9.6042,9.6339,93600.0
2009-06-03 14:50:00,9.72,9.77,9.71,9.76,182800.0,9.6339,9.6835,9.624,9.6736,182800.0
2009-06-03 15:00:00,9.76,9.79,9.75,9.76,278000.0,9.6736,9.7033,9.6637,9.6736,278000.0
2009-06-03 15:10:00,9.76,9.76,9.71,9.74,149200.0,9.6736,9.6736,9.624,9.6537,149200.0
2009-06-03 15:20:00,9.73,9.75,9.71,9.73,164800.0,9.6438,9.6637,9.624,9.6438,164800.0
2009-06-03 15:30:00,9.73,9.75,9.73,9.74,212000.0,9.6438,9.6637,9.6438,9.6537,212000.0
2009-06-03 15:40:00,9.74,9.82,9.74,9.79,460000.0,9.6537,9.733,9.6537,9.7033,460000.0
2009-06-03 15:50:00,9.79,9.83,9.77,9.83,532400.0,9.7033,9.7429,9.6835,9.7429,532400.0
2009-06-04 09:30:00,9.86,9.89,9.74,9.85,182800.0,9.7727,9.8024,9.6537,9.7628,182800.0
2009-06-04 09:40:00,9.86,9.99,9.84,9.89,349600.0,9.7727,9.9015,9.7529,9.8024,349600.0
2009-06-04 09:50:00,9.9,9.99,9.87,9.98,184000.0,9.8123,9.9015,9.7826,9.8916,184000.0
2009-06-04 10:00:00,9.99,10.03,9.94,9.94,382000.0,9.9015,9.9412,9.852,9.852,382000.0
2009-06-04 10:10:00,9.94,9.97,9.87,9.87,273200.0,9.852,9.8817,9.7826,9.7826,273200.0
2009-06-04 10:20:00,9.88,9.9,9.83,9.86,480800.0,9.7925,9.8123,9.7429,9.7727,480800.0
2009-06-04 10:30:00,9.86,9.86,9.8,9.83,711200.0,9.7727,9.7727,9.7132,9.7429,711200.0
2009-06-04 10:40:00,9.83,9.83,9.79,9.81,203200.0,9.7429,9.7429,9.7033,9.7231,203200.0
2009-06-04 10:50:00,9.81,9.84,9.8,9.81,771200.0,9.7231,9.7529,9.7132,9.7231,771200.0
2009-06-04 11:00:00,9.81,9.82,9.79,9.8,332800.0,9.7231,9.733,9.7033,9.7132,332800.0
2009-06-04 11:10:00,9.81,9.82,9.8,9.81,521600.0,9.7231,9.733,9.7132,9.7231,521600.0
2009-06-04 11:20:00,9.81,9.83,9.79,9.8,456000.0,9.7231,9.7429,9.7033,9.7132,456000.0
2009-06-04 11:30:00,9.8,9.8,9.76,9.77,344000.0,9.7132,9.7132,9.6736,9.6835,344000.0
2009-06-04 11:40:00,9.77,9.77,9.74,9.75,95200.0,9.6835,9.6835,9.6537,9.6637,95200.0
2009-06-04 11:50:00,9.75,9.77,9.72,9.73,356800.0,9.6637,9.6835,9.6339,9.6438,356800.0
2009-06-04 12:00:00,9.72,9.76,9.7,9.76,98400.0,9.6339,9.6736,9.6141,9.6736,98400.0
2009-06-04 12:10:00,9.76,9.76,9.74,9.74,84000.0,9.6736,9.6736,9.6537,9.6537,84000.0
2009-06-04 12:20:00,9.74,9.76,9.74,9.75,90800.0,9.6537,9.6736,9.6537,9.6637,90800.0
2009-06-04 12:30:00,9.75,9.76,9.73,9.74,118000.0,9.6637,9.6736,9.6438,9.6537,118000.0
2009-06-04 12:40:00,9.74,9.76,9.74,9.76,61600.0,9.6537,9.6736,9.6537,9.6736,61600.0
2009-06-04 12:50:00,9.76,9.76,9.75,9.75,61200.0,9.6736,9.6736,9.6637,9.6637,61200.0
2009-06-04 13:00:00,9.75,9.77,9.75,9.76,74000.0,9.6637,9.6835,9.6637,9.6736,74000.0
2009-06-04 13:10:00,9.76,9.76,9.75,9.76,124000.0,9.6736,9.6736,9.6637,9.6736,124000.0
2009-06-04 13:20:00,9.76,9.76,9.74,9.74,223600.0,9.6736,9.6736,9.6537,9.6537,223600.0
2009-06-04 13:30:00,9.74,9.79,9.74,9.77,132000.0,9.6537,9.7033,9.6537,9.6835,132000.0
2009-06-04 13:40:00,9.77,9.78,9.74,9.76,99200.0,9.6835,9.6934,9.6537,9.6736,99200.0
2009-06-04 13:50:00,9.76,9.76,9.74,9.76,87200.0,9.6736,9.6736,9.6537,9.6736,87200.0
2009-06-04 14:00:00,9.76,9.76,9.74,9.76,258400.0,9.6736,9.6736,9.6537,9.6736,258400.0
2009-06-04 14:10:00,9.75,9.76,9.74,9.76,140000.0,9.6637,9.6736,9.6537,9.6736,140000.0
2009-06-04 14:20:00,9.76,9.79,9.75,9.78,305200.0,9.6736,9.7033,9.6637,9.6934,305200.0
2009-06-04 14:30:00,9.79,9.8,9.76,9.78,315600.0,9.7033,9.7132,9.6736,9.6934,315600.0
2009-06-04 14:40:00,9.78,9.8,9.76,9.77,422400.0,9.6934,9.7132,9.6736,9.6835,422400.0
2009-06-04 14:50:00,9.77,9.79,9.75,9.78,622000.0,9.6835,9.7033,9.6637,9.6934,622000.0
2009-06-04 15:00:00,9.78,9.78,9.74,9.75,399200.0,9.6934,9.6934,9.6537,9.6637,399200.0
2009-06-04 15:10:00,9.75,9.79,9.75,9.78,229200.0,9.6637,9.7033,9.6637,9.6934,229200.0
2009-06-04 15:20:00,9.78,9.84,9.78,9.83,350400.0,9.6934,9.7529,9.6934,9.7429,350400.0
2009-06-04 15:30:00,9.83,9.84,9.8,9.82,254400.0,9.7429,9.7529,9.7132,9.733,254400.0
2009-06-04 15:40:00,9.82,9.83,9.8,9.81,790000.0,9.733,9.7429,9.7132,9.7231,790000.0
2009-06-04 15:50:00,9.81,9.82,9.79,9.81,1032800.0,9.7231,9.733,9.7033,9.7231,1032800.0
2009-06-05 09:30:00,9.92,9.96,9.85,9.93,345600.0,9.8322,9.8718,9.7628,9.8421,345600.0
2009-06-05 09:40:00,9.93,9.97,9.83,9.87,368800.0,9.8421,9.8817,9.7429,9.7826,368800.0
2009-06-05 09:50:00,9.86,9.94,9.86,9.93,247200.0,9.7727,9.852,9.7727,9.8421,247200.0
2009-06-05 10:00:00,9.93,9.94,9.85,9.86,197600.0,9.8421,9.852,9.7628,9.7727,197600.0
2009-06-05 10:10:00,9.85,9.89,9.83,9.88,162800.0,9.7628,9.8024,9.7429,9.7925,162800.0
2009-06-05 10:20:00,9.88,9.93,9.88,9.89,170800.0,9.7925,9.8421,9.7925,9.8024,170800.0
2009-06-05 10:30:00,9.89,9.97,9.87,9.95,254000.0,9.8024,9.8817,9.7826,9.8619,254000.0
2009-06-05 10:40:00,9.95,10.0,9.95,9.97,231600.0,9.8619,9.9114,9.8619,9.8817,231600.0
2009-06-05 10:50:00,9.97,9.98,9.9,9.94,274800.0,9.8817,9.8916,9.8123,9.852,274800.0
2009-06-05 11:00:00,9.94,9.97,9.94,9.95,253600.0,9.852,9.8817,9.852,9.8619,253600.0
2009-06-05 11:10:00,9.95,9.95,9.88,9.9,188400.0,9.8619,9.8619,9.7925,9.8123,188400.0
2009-06-05 11:20:00,9.9,9.92,9.88,9.88,132800.0,9.8123,9.8322,9.7925,9.7925,132800.0
2009-06-05 11:30:00,9.88,9.9,9.87,9.89,201600.0,9.7925,9.8123,9.7826,9.8024,201600.0
2009-06-05 11:40:00,9.88,9.94,9.88,9.93,56800.0,9.7925,9.852,9.7925,9.8421,56800.0
2009-06-05 11:50:00,9.93,9.95,9.91,9.94,137200.0,9.8421,9.8619,9.8222,9.852,137200.0
2009-06-05 12:00:00,9.94,9.94,9.9,9.94,235200.0,9.852,9.852,9.8123,9.852,235200.0
2009-06-05 12:10:00,9.94,9.96,9.92,9.95,72000.0,9.852,9.8718,9.8322,9.8619,72000.0
2009-06-05 12:20:00,9.95,9.98,9.94,9.97,82800.0,9.8619,9.8916,9.852,9.8817,82800.0
2009-06-05 12:30:00,9.97,9.97,9.94,9.96,77200.0,9.8817,9.8817,9.852,9.8718,77200.0
2009-06-05 12:40:00,9.96,9.96,9.93,9.94,53600.0,9.8718,9.8718,9.8421,9.852,53600.0
2009-06-05 12:50:00,9.93,9.94,9.92,9.92,158400.0,9.8421,9.852,9.8322,9.8322,158400.0
2009-06-05 13:00:00,9.92,9.93,9.88,9.89,480000.0,9.8322,9.8421,9.7925,9.8024,480000.0
2009-06-05 13:10:00,9.89,9.89,9.87,9.88,222000.0,9.8024,9.8024,9.7826,9.7925,222000.0
2009-06-05 13:20:00,9.87,9.88,9.86,9.86,123600.0,9.7826,9.7925,9.7727,9.7727,123600.0
2009-06-05 13:30:00,9.86,9.87,9.85,9.86,970400.0,9.7727,9.7826,9.7628,9.7727,970400.0
2009-06-05 13:40:00,9.86,9.87,9.83,9.83,693600.0,9.7727,9.7826,9.7429,9.7429,693600.0
2009-06-05 13:50:00,9.84,9.87,9.83,9.85,270800.0,9.7529,9.7826,9.7429,9.7628,270800.0
2009-06-05 14:00:00,9.85,9.85,9.82,9.83,284400.0,9.7628,9.7628,9.733,9.7429,284400.0
2009-06-05 14:10:00,9.82,9.83,9.82,9.83,223200.0,9.733,9.7429,9.733,9.7429,223200.0
2009-06-05 14:20:00,9.82,9.83,9.81,9.81,405200.0,9.733,9.7429,9.7231,9.7231,405200.0
2009-06-05 14:30:00,9.81,9.81,9.79,9.81,115600.0,9.7231,9.7231,9.7033,9.7231,115600.0
2009-06-05 14:40:00,9.8,9.81,9.8,9.81,119200.0,9.7132,9.7231,9.7132,9.7231,119200.0
2009-06-05 14:50:00,9.81,9.81,9.8,9.81,353200.0,9.7231,9.7231,9.7132,9.7231,353200.0
2009-06-05 15:00:00,9.81,9.83,9.8,9.81,358000.0,9.7231,9.7429,9.7132,9.7231,358000.0
2009-06-05 15:10:00,9.81,9.83,9.81,9.82,137200.0,9.7231,9.7429,9.7231,9.733,137200.0
2009-06-05 15:20:00,9.82,9.82,9.79,9.79,179200.0,9.733,9.733,9.7033,9.7033,179200.0
2009-06-05 15:30:00,9.79,9.82,9.79,9.81,934000.0,9.7033,9.733,9.7033,9.7231,934000.0
2009-06-05 15:40:00,9.82,9.83,9.77,9.78,424000.0,9.733,9.7429,9.6835,9.6934,424000.0
2009-06-05 15:50:00,9.78,9.81,9.77,9.79,1330000.0,9.6934,9.7231,9.6835,9.7033,1330000.0
2009-06-08 09:30:00,9.74,9.84,9.65,9.67,206000.0,9.6537,9.7529,9.5645,9.5844,206000.0
2009-06-08 09:40:00,9.67,9.69,9.63,9.63,595200.0,9.5844,9.6042,9.5447,9.5447,595200.0
2009-06-08 09:50:00,9.64,9.66,9.64,9.65,112000.0,9.5546,9.5745,9.5546,9.5645,112000.0
2009-06-08 10:00:00,9.65,9.7,9.63,9.68,242400.0,9.5645,9.6141,9.5447,9.5943,242400.0
2009-06-08 10:10:00,9.67,9.67,9.62,9.62,198000.0,9.5844,9.5844,9.5348,9.5348,198000.0
2009-06-08 10:20:00,9.62,9.64,9.6,9.63,104400.0,9.5348,9.5546,9.515,9.5447,104400.0
2009-06-08 10:30:00,9.63,9.67,9.62,9.67,471200.0,9.5447,9.5844,9.5348,9.5844,471200.0
2009-06-08 10:40:00,9.68,9.7,9.65,9.65,296800.0,9.5943,9.6141,9.5645,9.5645,296800.0
2009-06-08 10:50:00,9.66,9.69,9.63,9.69,387600.0,9.5745,9.6042,9.5447,9.6042,387600.0
2009-06-08 11:00:00,9.69,9.7,9.67,9.68,286400.0,9.6042,9.6141,9.5844,9.5943,286400.0
2009-06-08 11:10:00,9.67,9.69,9.67,9.68,557200.0,9.5844,9.6042,9.5844,9.5943,557200.0
2009-06-08 11:20:00,9.68,9.69,9.68,9.68,160400.0,9.5943,9.6042,9.5943,9.5943,160400.0
2009-06-08 11:30:00,9.68,9.7,9.68,9.69,76400.0,9.5943,9.6141,9.5943,9.6042,76400.0
2009-06-08 11:40:00,9.69,9.69,9.65,9.65,598400.0,9.6042,9.6042,9.5645,9.5645,598400.0
2009-06-08 11:50:00,9.65,9.66,9.63,9.65,156800.0,9.5645,9.5745,9.5447,9.5645,156800.0
2009-06-08 12:00:00,9.66,9.66,9.65,9.66,125600.0,9.5745,9.5745,9.5645,9.5745,125600.0
2009-06-08 12:10:00,9.66,9.67,9.63,9.63,331600.0,9.5745,9.5844,9.5447,9.5447,331600.0
2009-06-08 12:20:00,9.63,9.64,9.62,9.63,39600.0,9.5447,9.5546,9.5348,9.5447,39600.0
2009-06-08 12:30:00,9.63,9.67,9.62,9.66,285200.0,9.5447,9.5844,9.5348,9.5745,285200.0
2009-06-08 12:40:00,9.67,9.67,9.65,9.65,74800.0,9.5844,9.5844,9.5645,9.5645,74800.0
2009-06-08 12:50:00,9.65,9.65,9.63,9.63,298800.0,9.5645,9.5645,9.5447,9.5447,298800.0
2009-06-08 13:00:00,9.63,9.64,9.62,9.63,292800.0,9.5447,9.5546,9.5348,9.5447,292800.0
2009-06-08 13:10:00,9.63,9.63,9.63,9.63,68000.0,9.5447,9.5447,9.5447,9.5447,68000.0
2009-06-08 13:20:00,9.63,9.63,9.63,9.63,160800.0,9.5447,9.5447,9.5447,9.5447,160800.0
2009-06-08 13:30:00,9.63,9.63,9.62,9.63,100400.0,9.5447,9.5447,9.5348,9.5447,100400.0
2009-06-08 13:40:00,9.63,9.66,9.62,9.65,118800.0,9.5447,9.5745,9.5348,9.5645,118800.0
2009-06-08 13:50:00,9.65,9.65,9.63,9.64,32000.0,9.5645,9.5645,9.5447,9.5546,32000.0
2009-06-08 14:00:00,9.65,9.66,9.64,9.64,79200.0,9.5645,9.5745,9.5546,9.5546,79200.0
2009-06-08 14:10:00,9.64,9.66,9.64,9.65,56800.0,9.5546,9.5745,9.5546,9.5645,56800.0
2009-06-08 14:20:00,9.65,9.66,9.64,9.65,92800.0,9.5645,9.5745,9.5546,9.5645,92800.0
2009-06-08 14:30:00,9.66,9.67,9.64,9.66,79200.0,9.5745,9.5844,9.5546,9.5745,79200.0
2009-06-08 14:40:00,9.66,9.67,9.65,9.65,99600.0,9.5745,9.5844,9.5645,9.5645,99600.0
2009-06-08 14:50:00,9.66,9.66,9.65,9.65,108800.0,9.5745,9.5745,9.5645,9.5645,108800.0
2009-06-08 15:00:00,9.66,9.67,9.64,9.66,157200.0,9.5745,9.5844,9.5546,9.5745,157200.0
2009-06-08 15:10:00,9.66,9.69,9.65,9.67,261600.0,9.5745,9.6042,9.5645,9.5844,261600.0
2009-06-08 15:20:00,9.67,9.71,9.67,9.7,374000.0,9.5844,9.624,9.5844,9.6141,374000.0
2009-06-08 15:30:00,9.7,9.72,9.68,9.68,1025600.0,9.6141,9.6339,9.5943,9.5943,1025600.0
2009-06-08 15:40:00,9.68,9.69,9.68,9.69,416000.0,9.5943,9.6042,9.5943,9.6042,416000.0
2009-06-08 15:50:00,9.69,9.69,9.65,9.66,596800.0,9.6042,9.6042,9.5645,9.5745,596800.0
2009-06-09 09:30:00,9.75,9.75,9.68,9.72,728800.0,9.6637,9.6637,9.5943,9.6339,728800.0
2009-06-09 09:40:00,9.71,9.87,9.69,9.8,339600.0,9.624,9.7826,9.6042,9.7132,339600.0
2009-06-09 09:50:00,9.8,9.83,9.76,9.77,239200.0,9.7132,9.7429,9.6736,9.6835,239200.0
2009-06-09 10:00:00,9.77,9.8,9.76,9.78,179600.0,9.6835,9.7132,9.6736,9.6934,179600.0
2009-06-09 10:10:00,9.77,9.8,9.74,9.75,144000.0,9.6835,9.7132,9.6537,9.6637,144000.0
2009-06-09 10:20:00,9.76,9.77,9.71,9.75,157200.0,9.6736,9.6835,9.624,9.6637,157200.0
2009-06-09 10:30:00,9.75,9.78,9.75,9.77,57200.0,9.6637,9.6934,9.6637,9.6835,57200.0
2009-06-09 10:40:00,9.77,9.78,9.74,9.74,96800.0,9.6835,9.6934,9.6537,9.6537,96800.0
2009-06-09 10:50:00,9.74,9.77,9.73,9.77,218800.0,9.6537,9.6835,9.6438,9.6835,218800.0
2009-06-09 11:00:00,9.77,9.77,9.74,9.75,121600.0,9.6835,9.6835,9.6537,9.6637,121600.0
2009-06-09 11:10:00,9.76,9.77,9.76,9.76,62000.0,9.6736,9.6835,9.6736,9.6736,62000.0
2009-06-09 11:20:00,9.77,9.78,9.76,9.77,57600.0,9.6835,9.6934,9.6736,9.6835,57600.0
2009-06-09 11:30:00,9.77,9.78,9.76,9.77,78800.0,9.6835,9.6934,9.6736,9.6835,78800.0
2009-06-09 11:40:00,9.77,9.78,9.77,9.78,60800.0,9.6835,9.6934,9.6835,9.6934,60800.0
2009-06-09 11:50:00,9.78,9.79,9.77,9.78,72400.0,9.6934,9.7033,9.6835,9.6934,72400.0
2009-06-09 12:00:00,9.78,9.81,9.78,9.8,146400.0,9.6934,9.7231,9.6934,9.7132,146400.0
2009-06-09 12:10:00,9.8,9.81,9.79,9.81,52400.0,9.7132,9.7231,9.7033,9.7231,52400.0
2009-06-09 12:20:00,9.8,9.84,9.8,9.84,81600.0,9.7132,9.7529,9.7132,9.7529,81600.0
2009-06-09 12:30:00,9.84,9.85,9.84,9.84,54000.0,9.7529,9.7628,9.7529,9.7529,54000.0
2009-06-09 12:40:00,9.84,9.85,9.81,9.85,129600.0,9.7529,9.7628,9.7231,9.7628,129600.0
2009-06-09 12:50:00,9.85,9.87,9.84,9.86,170400.0,9.7628,9.7826,9.7529,9.7727,170400.0
2009-06-09 13:00:00,9.86,9.88,9.86,9.88,140000.0,9.7727,9.7925,9.7727,9.7925,140000.0
2009-06-09 13:10:00,9.88,9.88,9.84,9.85,100000.0,9.7925,9.7925,9.7529,9.7628,100000.0
2009-06-09 13:20:00,9.85,9.86,9.84,9.86,130000.0,9.7628,9.7727,9.7529,9.7727,130000.0
2009-06-09 13:30:00,9.86,9.89,9.85,9.89,199200.0,9.7727,9.8024,9.7628,9.8024,199200.0
2009-06-09 13:40:00,9.89,9.9,9.87,9.89,192400.0,9.8024,9.8123,9.7826,9.8024,192400.0
2009-06-09 13:50:00,9.89,9.93,9.89,9.92,182400.0,9.8024,9.8421,9.8024,9.8322,182400.0
2009-06-09 14:00:00,9.92,9.95,9.92,9.94,224400.0,9.8322,9.8619,9.8322,9.852,224400.0
2009-06-09 14:10:00,9.94,9.98,9.94,9.98,199200.0,9.852,9.8916,9.852,9.8916,199200.0
2009-06-09 14:20:00,9.99,9.99,9.94,9.96,155600.0,9.9015,9.9015,9.852,9.8718,155600.0
2009-06-09 14:30:00,9.96,9.97,9.95,9.96,92800.0,9.8718,9.8817,9.8619,9.8718,92800.0
2009-06-09 14:40:00,9.96,9.97,9.93,9.94,117600.0,9.8718,9.8817,9.8421,9.852,117600.0
2009-06-09 14:50:00,9.94,9.95,9.91,9.94,105600.0,9.852,9.8619,9.8222,9.852,105600.0
2009-06-09 15:00:00,9.94,9.95,9.91,9.92,676400.0,9.852,9.8619,9.8222,9.8322,676400.0
2009-06-09 15:10:00,9.92,9.96,9.92,9.94,768000.0,9.8322,9.8718,9.8322,9.852,768000.0
2009-06-09 15:20:00,9.94,9.94,9.92,9.93,258400.0,9.852,9.852,9.8322,9.8421,258400.0
2009-06-09 15:30:00,9.93,9.95,9.92,9.94,208000.0,9.8421,9.8619,9.8322,9.852,208000.0
2009-06-09 15:40:00,9.94,9.94,9.9,9.9,379200.0,9.852,9.852,9.8123,9.8123,379200.0
2009-06-09 15:50:00,9.9,9.91,9.87,9.88,745200.0,9.8123,9.8222,9.7826,9.7925,745200.0
2009-06-10 09:30:00,10.0,10.0,9.9,9.95,182000.0,9.9114,9.9114,9.8123,9.8619,182000.0
2009-06-10 09:40:00,9.97,9.98,9.95,9.95,282400.0,9.8817,9.8916,9.8619,9.8619,282400.0
2009-06-10 09:50:00,9.95,10.05,9.95,10.03,604400.0,9.8619,9.961,9.8619,9.9412,604400.0
2009-06-10 10:00:00,10.02,10.03,9.97,10.01,322000.0,9.9313,9.9412,9.8817,9.9214,322000.0
2009-06-10 10:10:00,10.02,10.03,9.99,9.99,205600.0,9.9313,9.9412,9.9015,9.9015,205600.0
2009-06-10 10:20:00,9.99,10.01,9.97,9.97,396400.0,9.9015,9.9214,9.8817,9.8817,396400.0
2009-06-10 10:30:00,9.97,10.0,9.95,9.99,847600.0,9.8817,9.9114,9.8619,9.9015,847600.0
2009-06-10 10:40:00,9.99,10.02,9.94,9.96,291600.0,9.9015,9.9313,9.852,9.8718,291600.0
2009-06-10 10:50:00,9.96,9.99,9.94,9.97,368400.0,9.8718,9.9015,9.852,9.8817,368400.0
2009-06-10 11:00:00,9.98,9.99,9.96,9.98,322000.0,9.8916,9.9015,9.8718,9.8916,322000.0
2009-06-10 11:10:00,9.98,9.99,9.97,9.98,210000.0,9.8916,9.9015,9.8817,9.8916,210000.0
2009-06-10 11:20:00,9.98,9.99,9.97,9.97,235200.0,9.8916,9.9015,9.8817,9.8817,235200.0
2009-06-10 11:30:00,9.97,9.99,9.97,9.99,104000.0,9.8817,9.9015,9.8817,9.9015,104000.0
2009-06-10 11:40:00,10.0,10.03,9.99,10.01,146800.0,9.9114,9.9412,9.9015,9.9214,146800.0
2009-06-10 11:50:00,10.02,10.03,10.01,10.01,101200.0,9.9313,9.9412,9.9214,9.9214,101200.0
2009-06-10 12:00:00,10.01,10.01,9.97,9.97,263200.0,9.9214,9.9214,9.8817,9.8817,263200.0
2009-06-10 12:10:00,9.97,9.98,9.96,9.97,1369600.0,9.8817,9.8916,9.8718,9.8817,1369600.0
2009-06-10 12:20:00,9.97,10.01,9.97,10.01,373200.0,9.8817,9.9214,9.8817,9.9214,373200.0
2009-06-10 12:30:00,10.01,10.02,9.99,9.99,126800.0,9.9214,9.9313,9.9015,9.9015,126800.0
2009-06-10 12:40:00,9.99,9.99,9.96,9.97,593200.0,9.9015,9.9015,9.8718,9.8817,593200.0
2009-06-10 12:50:00,9.97,9.97,9.95,9.96,538400.0,9.8817,9.8817,9.8619,9.8718,538400.0
2009-06-10 13:00:00,9.96,9.97,9.93,9.94,805200.0,9.8718,9.8817,9.8421,9.852,805200.0
2009-06-10 13:10:00,9.94,9.95,9.93,9.93,161200.0,9.852,9.8619,9.8421,9.8421,161200.0
2009-06-10 13:20:00,9.93,9.93,9.93,9.93,426800.0,9.8421,9.8421,9.8421,9.8421,426800.0
2009-06-10 13:30:00,9.93,9.93,9.85,9.85,595200.0,9.8421,9.8421,9.7628,9.7628,595200.0
2009-06-10 13:40:00,9.86,9.87,9.85,9.87,298800.0,9.7727,9.7826,9.7628,9.7826,298800.0
2009-06-10 13:50:00,9.88,9.92,9.88,9.91,312000.0,9.7925,9.8322,9.7925,9.8222,312000.0
2009-06-10 14:00:00,9.91,9.93,9.9,9.93,167200.0,9.8222,9.8421,9.8123,9.8421,167200.0
2009-06-10 14:10:00,9.93,9.97,9.93,9.94,289600.0,9.8421,9.8817,9.8421,9.852,289600.0
2009-06-10 14:20:00,9.95,9.96,9.93,9.95,148800.0,9.8619,9.8718,9.8421,9.8619,148800.0
2009-06-10 14:30:00,9.95,9.99,9.93,9.99,279200.0,9.8619,9.9015,9.8421,9.9015,279200.0
2009-06-10 14:40:00,9.99,10.01,9.98,9.98,418400.0,9.9015,9.9214,9.8916,9.8916,418400.0
2009-06-10 14:50:00,9.98,10.01,9.96,9.97,339200.0,9.8916,9.9214,9.8718,9.8817,339200.0
2009-06-10 15:00:00,9.97,9.97,9.94,9.95,149200.0,9.8817,9.8817,9.852,9.8619,149200.0
2009-06-10 15:10:00,9.95,9.97,9.92,9.93,680000.0,9.8619,9.8817,9.8322,9.8421,680000.0
2009-06-10 15:20:00,9.93,9.97,9.93,9.95,225600.0,9.8421,9.8817,9.8421,9.8619,225600.0
2009-06-10 15:30:00,9.95,9.99,9.94,9.99,521200.0,9.8619,9.9015,9.852,9.9015,521200.0
2009-06-10 15:40:00,9.99,10.02,9.98,10.0,304800.0,9.9015,9.9313,9.8916,9.9114,304800.0
2009-06-10 15:50:00,9.99,10.01,9.97,9.99,1042000.0,9.9015,9.9214,9.8817,9.9015,1042000.0
2009-06-11 09:30:00,10.0,10.1,10.0,10.08,551600.0,9.9114,10.0106,9.9114,9.9907,551600.0
2009-06-11 09:40:00,10.08,10.18,10.06,10.18,804000.0,9.9907,10.0898,9.9709,10.0898,804000.0
2009-06-11 09:50:00,10.18,10.21,10.18,10.2,384000.0,10.0898,10.1196,10.0898,10.1097,384000.0
2009-06-11 10:00:00,10.2,10.27,10.18,10.24,425600.0,10.1097,10.1791,10.0898,10.1493,425600.0
2009-06-11 10:10:00,10.25,10.3,10.24,10.27,216800.0,10.1592,10.2088,10.1493,10.1791,216800.0
2009-06-11 10:20:00,10.27,10.28,10.22,10.24,84400.0,10.1791,10.189,10.1295,10.1493,84400.0
2009-06-11 10:30:00,10.24,10.28,10.22,10.27,185200.0,10.1493,10.189,10.1295,10.1791,185200.0
2009-06-11 10:40:00,10.27,10.31,10.26,10.31,357200.0,10.1791,10.2187,10.1691,10.2187,357200.0
2009-06-11 10:50:00,10.31,10.34,10.29,10.3,174400.0,10.2187,10.2484,10.1989,10.2088,174400.0
2009-06-11 11:00:00,10.3,10.3,10.27,10.28,114400.0,10.2088,10.2088,10.1791,10.189,114400.0
2009-06-11 11:10:00,10.29,10.31,10.28,10.31,97200.0,10.1989,10.2187,10.189,10.2187,97200.0
2009-06-11 11:20:00,10.31,10.31,10.29,10.3,143600.0,10.2187,10.2187,10.1989,10.2088,143600.0
2009-06-11 11:30:00,10.3,10.32,10.27,10.29,117600.0,10.2088,10.2286,10.1791,10.1989,117600.0
2009-06-11 11:40:00,10.29,10.3,10.27,10.27,96000.0,10.1989,10.2088,10.1791,10.1791,96000.0
2009-06-11 11:50:00,10.27,10.3,10.27,10.29,88000.0,10.1791,10.2088,10.1791,10.1989,88000.0
2009-06-11 12:00:00,10.29,10.29,10.26,10.27,94000.0,10.1989,10.1989,10.1691,10.1791,94000.0
2009-06-11 12:10:00,10.26,10.28,10.26,10.27,188800.0,10.1691,10.189,10.1691,10.1791,188800.0
2009-06-11 12:20:00,10.27,10.3,10.27,10.29,158800.0,10.1791,10.2088,10.1791,10.1989,158800.0
2009-06-11 12:30:00,10.29,10.3,10.28,10.29,158000.0,10.1989,10.2088,10.189,10.1989,158000.0
2009-06-11 12:40:00,10.29,10.31,10.28,10.31,233600.0,10.1989,10.2187,10.189,10.2187,233600.0
2009-06-11 12:50:00,10.31,10.35,10.3,10.35,198400.0,10.2187,10.2583,10.2088,10.2583,198400.0
2009-06-11 13:00:00,10.35,10.38,10.34,10.34,166400.0,10.2583,10.2881,10.2484,10.2484,166400.0
2009-06-11 13:10:00,10.34,10.36,10.33,10.35,98800.0,10.2484,10.2683,10.2385,10.2583,98800.0
2009-06-11 13:20:00,10.35,10.4,10.35,10.4,111200.0,10.2583,10.3079,10.2583,10.3079,111200.0
2009-06-11 13:30:00,10.4,10.43,10.39,10.39,149600.0,10.3079,10.3376,10.298,10.298,149600.0
2009-06-11 13:40:00,10.39,10.41,10.38,10.39,115200.0,10.298,10.3178,10.2881,10.298,115200.0
2009-06-11 13:50:00,10.39,10.39,10.37,10.38,78400.0,10.298,10.298,10.2782,10.2881,78400.0
2009-06-11 14:00:00,10.38,10.38,10.35,10.35,114000.0,10.2881,10.2881,10.2583,10.2583,114000.0
2009-06-11 14:10:00,10.35,10.37,10.34,10.37,142000.0,10.2583,10.2782,10.2484,10.2782,142000.0
2009-06-11 14:20:00,10.37,10.38,10.35,10.37,61600.0,10.2782,10.2881,10.2583,10.2782,61600.0
2009-06-11 14:30:00,10.37,10.39,10.36,10.38,333200.0,10.2782,10.298,10.2683,10.2881,333200.0
2009-06-11 14:40:00,10.38,10.39,10.36,10.38,212400.0,10.2881,10.298,10.2683,10.2881,212400.0
2009-06-11 14:50:00,10.38,10.42,10.38,10.4,268400.0,10.2881,10.3277,10.2881,10.3079,268400.0
2009-06-11 15:00:00,10.4,10.43,10.38,10.42,376000.0,10.3079,10.3376,10.2881,10.3277,376000.0
2009-06-11 15:10:00,10.42,10.44,10.4,10.43,453600.0,10.3277,10.3475,10.3079,10.3376,453600.0
2009-06-11 15:20:00,10.42,10.43,10.38,10.39,381200.0,10.3277,10.3376,10.2881,10.298,381200.0
2009-06-11 15:30:00,10.39,10.43,10.36,10.39,596000.0,10.298,10.3376,10.2683,10.298,596000.0
2009-06-11 15:40:00,10.39,10.44,10.38,10.4,683200.0,10.298,10.3475,10.2881,10.3079,683200.0
2009-06-11 15:50:00,10.4,10.43,10.38,10.4,1110000.0,10.3079,10.3376,10.2881,10.3079,1110000.0
2009-06-12 09:30:00,10.39,10.39,10.2,10.29,227600.0,10.298,10.298,10.1097,10.1989,227600.0
2009-06-12 09:40:00,10.3,10.3,10.23,10.25,164000.0,10.2088,10.2088,10.1394,10.1592,164000.0
2009-06-12 09:50:00,10.26,10.26,10.16,10.17,248800.0,10.1691,10.1691,10.07,10.0799,248800.0
2009-06-12 10:00:00,10.16,10.17,10.1,10.16,110000.0,10.07,10.0799,10.0106,10.07,110000.0
2009-06-12 10:10:00,10.16,10.2,10.14,10.19,138000.0,10.07,10.1097,10.0502,10.0998,138000.0
2009-06-12 10:20:00,10.18,10.23,10.15,10.15,128800.0,10.0898,10.1394,10.0601,10.0601,128800.0
2009-06-12 10:30:00,10.15,10.16,10.14,10.15,102400.0,10.0601,10.07,10.0502,10.0601,102400.0
2009-06-12 10:40:00,10.15,10.25,10.15,10.22,261200.0,10.0601,10.1592,10.0601,10.1295,261200.0
2009-06-12 10:50:00,10.22,10.24,10.21,10.22,66800.0,10.1295,10.1493,10.1196,10.1295,66800.0
2009-06-12 11:00:00,10.22,10.22,10.21,10.21,100000.0,10.1295,10.1295,10.1196,10.1196,100000.0
2009-06-12 11:10:00,10.21,10.21,10.16,10.18,84800.0,10.1196,10.1196,10.07,10.0898,84800.0
2009-06-12 11:20:00,10.18,10.19,10.18,10.19,32800.0,10.0898,10.0998,10.0898,10.0998,32800.0
2009-06-12 11:30:00,10.18,10.2,10.18,10.2,46000.0,10.0898,10.1097,10.0898,10.1097,46000.0
2009-06-12 11:40:00,10.2,10.21,10.18,10.18,122800.0,10.1097,10.1196,10.0898,10.0898,122800.0
2009-06-12 11:50:00,10.18,10.21,10.18,10.19,106000.0,10.0898,10.1196,10.0898,10.0998,106000.0
2009-06-12 12:00:00,10.19,10.22,10.19,10.22,73600.0,10.0998,10.1295,10.0998,10.1295,73600.0
2009-06-12 12:10:00,10.21,10.22,10.21,10.22,32000.0,10.1196,10.1295,10.1196,10.1295,32000.0
2009-06-12 12:20:00,10.23,10.24,10.21,10.23,45600.0,10.1394,10.1493,10.1196,10.1394,45600.0
2009-06-12 12:30:00,10.24,10.24,10.22,10.22,59600.0,10.1493,10.1493,10.1295,10.1295,59600.0
2009-06-12 12:40:00,10.22,10.23,10.22,10.23,53600.0,10.1295,10.1394,10.1295,10.1394,53600.0
2009-06-12 12:50:00,10.22,10.24,10.21,10.24,60000.0,10.1295,10.1493,10.1196,10.1493,60000.0
2009-06-12 13:00:00,10.24,10.26,10.22,10.23,58400.0,10.1493,10.1691,10.1295,10.1394,58400.0
2009-06-12 13:10:00,10.23,10.25,10.23,10.25,40000.0,10.1394,10.1592,10.1394,10.1592,40000.0
2009-06-12 13:20:00,10.25,10.26,10.23,10.23,42000.0,10.1592,10.1691,10.1394,10.1394,42000.0
2009-06-12 13:30:00,10.23,10.25,10.23,10.24,59600.0,10.1394,10.1592,10.1394,10.1493,59600.0
2009-06-12 13:40:00,10.24,10.29,10.24,10.29,108000.0,10.1493,10.1989,10.1493,10.1989,108000.0
2009-06-12 13:50:00,10.29,10.31,10.28,10.31,122400.0,10.1989,10.2187,10.189,10.2187,122400.0
2009-06-12 14:00:00,10.31,10.32,10.28,10.29,252400.0,10.2187,10.2286,10.189,10.1989,252400.0
2009-06-12 14:10:00,10.28,10.3,10.28,10.29,71200.0,10.189,10.2088,10.189,10.1989,71200.0
2009-06-12 14:20:00,10.29,10.3,10.27,10.28,60800.0,10.1989,10.2088,10.1791,10.189,60800.0
2009-06-12 14:30:00,10.29,10.31,10.28,10.3,52800.0,10.1989,10.2187,10.189,10.2088,52800.0
2009-06-12 14:40:00,10.3,10.37,10.3,10.35,98800.0,10.2088,10.2782,10.2088,10.2583,98800.0
2009-06-12 14:50:00,10.34,10.36,10.33,10.35,56800.0,10.2484,10.2683,10.2385,10.2583,56800.0
2009-06-12 15:00:00,10.35,10.37,10.35,10.35,69600.0,10.2583,10.2782,10.2583,10.2583,69600.0
2009-06-12 15:10:00,10.35,10.37,10.35,10.36,82400.0,10.2583,10.2782,10.2583,10.2683,82400.0
2009-06-12 15:20:00,10.36,10.36,10.34,10.35,99600.0,10.2683,10.2683,10.2484,10.2583,99600.0
2009-06-12 15:30:00,10.36,10.37,10.33,10.33,165200.0,10.2683,10.2782,10.2385,10.2385,165200.0
2009-06-12 15:40:00,10.33,10.36,10.32,10.34,183600.0,10.2385,10.2683,10.2286,10.2484,183600.0
2009-06-12 15:50:00,10.34,10.4,10.34,10.4,361600.0,10.2484,10.3079,10.2484,10.3079,361600.0
2009-06-15 09:30:00,10.25,10.3,10.15,10.28,166400.0,10.1592,10.2088,10.0601,10.189,166400.0
2009-06-15 09:40:00,10.28,10.3,10.19,10.21,514800.0,10.189,10.2088,10.0998,10.1196,514800.0
2009-06-15 09:50:00,10.2,10.22,10.18,10.21,102400.0,10.1097,10.1295,10.0898,10.1196,102400.0
2009-06-15 10:00:00,10.2,10.22,10.2,10.21,93200.0,10.1097,10.1295,10.1097,10.1196,93200.0
2009-06-15 10:10:00,10.22,10.23,10.2,10.22,90400.0,10.1295,10.1394,10.1097,10.1295,90400.0
2009-06-15 10:20:00,10.22,10.24,10.21,10.21,79200.0,10.1295,10.1493,10.1196,10.1196,79200.0
2009-06-15 10:30:00,10.21,10.21,10.13,10.14,113200.0,10.1196,10.1196,10.0403,10.0502,113200.0
2009-06-15 10:40:00,10.14,10.15,10.13,10.15,88400.0,10.0502,10.0601,10.0403,10.0601,88400.0
2009-06-15 10:50:00,10.14,10.15,10.1,10.1,94800.0,10.0502,10.0601,10.0106,10.0106,94800.0
2009-06-15 11:00:00,10.1,10.11,10.09,10.09,107600.0,10.0106,10.0205,10.0006,10.0006,107600.0
2009-06-15 11:10:00,10.09,10.12,10.09,10.1,81200.0,10.0006,10.0304,10.0006,10.0106,81200.0
2009-06-15 11:20:00,10.1,10.1,10.05,10.06,116400.0,10.0106,10.0106,9.961,9.9709,116400.0
2009-06-15 11:30:00,10.07,10.1,10.07,10.1,82000.0,9.9808,10.0106,9.9808,10.0106,82000.0
2009-06-15 11:40:00,10.1,10.13,10.1,10.13,76000.0,10.0106,10.0403,10.0106,10.0403,76000.0
2009-06-15 11:50:00,10.13,10.13,10.12,10.13,91600.0,10.0403,10.0403,10.0304,10.0403,91600.0
2009-06-15 12:00:00,10.13,10.13,10.08,10.09,59200.0,10.0403,10.0403,9.9907,10.0006,59200.0
2009-06-15 12:10:00,10.09,10.11,10.08,10.08,52400.0,10.0006,10.0205,9.9907,9.9907,52400.0
2009-06-15 12:20:00,10.08,10.09,10.05,10.06,43200.0,9.9907,10.0006,9.961,9.9709,43200.0
2009-06-15 12:30:00,10.06,10.1,10.05,10.1,56400.0,9.9709,10.0106,9.961,10.0106,56400.0
2009-06-15 12:40:00,10.1,10.1,10.06,10.06,46800.0,10.0106,10.0106,9.9709,9.9709,46800.0
2009-06-15 12:50:00,10.07,10.09,10.06,10.09,67600.0,9.9808,10.0006,9.9709,10.0006,67600.0
2009-06-15 13:00:00,10.09,10.1,10.05,10.07,82800.0,10.0006,10.0106,9.961,9.9808,82800.0
2009-06-15 13:10:00,10.07,10.11,10.07,10.08,49600.0,9.9808,10.0205,9.9808,9.9907,49600.0
2009-06-15 13:20:00,10.08,10.09,10.07,10.07,34800.0,9.9907,10.0006,9.9808,9.9808,34800.0
2009-06-15 13:30:00,10.07,10.07,10.04,10.06,49200.0,9.9808,9.9808,9.9511,9.9709,49200.0
2009-06-15 13:40:00,10.06,10.09,10.06,10.09,60800.0,9.9709,10.0006,9.9709,10.0006,60800.0
2009-06-15 13:50:00,10.09,10.11,10.09,10.09,61200.0,10.0006,10.0205,10.0006,10.0006,61200.0
2009-06-15 14:00:00,10.09,10.13,10.09,10.13,79600.0,10.0006,10.0403,10.0006,10.0403,79600.0
2009-06-15 14:10:00,10.13,10.13,10.11,10.12,107600.0,10.0403,10.0403,10.0205,10.0304,107600.0
2009-06-15 14:20:00,10.12,10.15,10.11,10.15,67200.0,10.0304,10.0601,10.0205,10.0601,67200.0
2009-06-15 14:30:00,10.15,10.15,10.11,10.12,117600.0,10.0601,10.0601,10.0205,10.0304,117600.0
2009-06-15 14:40:00,10.12,10.12,10.09,10.1,110000.0,10.0304,10.0304,10.0006,10.0106,110000.0
2009-06-15 14:50:00,10.1,10.11,10.09,10.11,94400.0,10.0106,10.0205,10.0006,10.0205,94400.0
2009-06-15 15:00:00,10.11,10.11,10.09,10.11,116800.0,10.0205,10.0205,10.0006,10.0205,116800.0
2009-06-15 15:10:00,10.12,10.16,10.12,10.13,140000.0,10.0304,10.07,10.0304,10.0403,140000.0
2009-06-15 15:20:00,10.13,10.15,10.12,10.13,186000.0,10.0403,10.0601,10.0304,10.0403,186000.0
2009-06-15 15:30:00,10.13,10.18,10.13,10.16,246400.0,10.0403,10.0898,10.0403,10.07,246400.0
2009-06-15 15:40:00,10.16,10.17,10.14,10.15,259600.0,10.07,10.0799,10.0502,10.0601,259600.0
2009-06-15 15:50:00,10.15,10.15,10.13,10.14,354800.0,10.0601,10.0601,10.0403,10.0502,354800.0
2009-06-16 09:30:00,10.29,10.3,10.2,10.22,213200.0,10.1989,10.2088,10.1097,10.1295,213200.0
2009-06-16 09:40:00,10.22,10.24,10.19,10.24,162400.0,10.1295,10.1493,10.0998,10.1493,162400.0
2009-06-16 09:50:00,10.24,10.25,10.2,10.22,140800.0,10.1493,10.1592,10.1097,10.1295,140800.0
2009-06-16 10:00:00,10.23,10.26,10.22,10.23,113600.0,10.1394,10.1691,10.1295,10.1394,113600.0
2009-06-16 10:10:00,10.24,10.24,10.18,10.19,78800.0,10.1493,10.1493,10.0898,10.0998,78800.0
2009-06-16 10:20:00,10.19,10.23,10.18,10.21,128800.0,10.0998,10.1394,10.0898,10.1196,128800.0
2009-06-16 10:30:00,10.21,10.21,10.17,10.21,220800.0,10.1196,10.1196,10.0799,10.1196,220800.0
2009-06-16 10:40:00,10.21,10.21,10.2,10.21,87600.0,10.1196,10.1196,10.1097,10.1196,87600.0
2009-06-16 10:50:00,10.21,10.21,10.2,10.2,77600.0,10.1196,10.1196,10.1097,10.1097,77600.0
2009-06-16 11:00:00,10.2,10.24,10.2,10.22,130000.0,10.1097,10.1493,10.1097,10.1295,130000.0
2009-06-16 11:10:00,10.22,10.24,10.21,10.21,106000.0,10.1295,10.1493,10.1196,10.1196,106000.0
2009-06-16 11:20:00,10.21,10.22,10.19,10.2,49600.0,10.1196,10.1295,10.0998,10.1097,49600.0
2009-06-16 11:30:00,10.2,10.21,10.2,10.2,69200.0,10.1097,10.1196,10.1097,10.1097,69200.0
2009-06-16 11:40:00,10.2,10.2,10.13,10.14,82800.0,10.1097,10.1097,10.0403,10.0502,82800.0
2009-06-16 11:50:00,10.13,10.15,10.13,10.13,78000.0,10.0403,10.0601,10.0403,10.0403,78000.0
2009-06-16 12:00:00,10.13,10.15,10.13,10.15,40400.0,10.0403,10.0601,10.0403,10.0601,40400.0
2009-06-16 12:10:00,10.14,10.18,10.14,10.15,72800.0,10.0502,10.0898,10.0502,10.0601,72800.0
2009-06-16 12:20:00,10.15,10.19,10.15,10.18,69200.0,10.0601,10.0998,10.0601,10.0898,69200.0
2009-06-16 12:30:00,10.18,10.18,10.13,10.13,108000.0,10.0898,10.0898,10.0403,10.0403,108000.0
2009-06-16 12:40:00,10.13,10.13,10.05,10.06,66400.0,10.0403,10.0403,9.961,9.9709,66400.0
2009-06-16 12:50:00,10.08,10.08,10.06,10.08,43200.0,9.9907,9.9907,9.9709,9.9907,43200.0
2009-06-16 13:00:00,10.08,10.08,10.06,10.08,72800.0,9.9907,9.9907,9.9709,9.9907,72800.0
2009-06-16 13:10:00,10.08,10.08,10.05,10.06,100000.0,9.9907,9.9907,9.961,9.9709,100000.0
2009-06-16 13:20:00,10.05,10.06,10.03,10.04,78800.0,9.961,9.9709,9.9412,9.9511,78800.0
2009-06-16 13:30:00,10.05,10.06,10.03,10.04,35600.0,9.961,9.9709,9.9412,9.9511,35600.0
2009-06-16 13:40:00,10.05,10.1,10.04,10.09,88400.0,9.961,10.0106,9.9511,10.0006,88400.0
2009-06-16 13:50:00,10.1,10.1,10.06,10.08,45200.0,10.0106,10.0106,9.9709,9.9907,45200.0
2009-06-16 14:00:00,10.08,10.08,10.03,10.05,80400.0,9.9907,9.9907,9.9412,9.961,80400.0
2009-06-16 14:10:00,10.04,10.06,10.04,10.06,71200.0,9.9511,9.9709,9.9511,9.9709,71200.0
2009-06-16 14:20:00,10.06,10.06,10.01,10.03,73200.0,9.9709,9.9709,9.9214,9.9412,73200.0
2009-06-16 14:30:00,10.02,10.05,10.0,10.05,106800.0,9.9313,9.961,9.9114,9.961,106800.0
2009-06-16 14:40:00,10.05,10.06,10.03,10.03,60800.0,9.961,9.9709,9.9412,9.9412,60800.0
2009-06-16 14:50:00,10.03,10.07,10.03,10.06,91200.0,9.9412,9.9808,9.9412,9.9709,91200.0
2009-06-16 15:00:00,10.06,10.08,10.04,10.05,100400.0,9.9709,9.9907,9.9511,9.961,100400.0
2009-06-16 15:10:00,10.05,10.09,10.04,10.08,84800.0,9.961,10.0006,9.9511,9.9907,84800.0
2009-06-16 15:20:00,10.08,10.08,10.03,10.04,135600.0,9.9907,9.9907,9.9412,9.9511,135600.0
2009-06-16 15:30:00,10.04,10.04,10.0,10.01,468000.0,9.9511,9.9511,9.9114,9.9214,468000.0
2009-06-16 15:40:00,10.0,10.01,9.97,9.97,1273200.0,9.9114,9.9214,9.8817,9.8817,1273200.0
2009-06-16 15:50:00,9.97,9.99,9.97,9.99,1618400.0,9.8817,9.9015,9.8817,9.9015,1618400.0
2009-06-17 09:30:00,10.04,10.04,9.95,9.99,187600.0,9.9511,9.9511,9.8619,9.9015,187600.0
2009-06-17 09:40:00,9.98,10.0,9.96,9.99,190000.0,9.8916,9.9114,9.8718,9.9015,190000.0
2009-06-17 09:50:00,9.99,10.02,9.98,10.01,250400.0,9.9015,9.9313,9.8916,9.9214,250400.0
2009-06-17 10:00:00,10.01,10.12,9.99,10.09,264800.0,9.9214,10.0304,9.9015,10.0006,264800.0
2009-06-17 10:10:00,10.09,10.1,10.06,10.09,130800.0,10.0006,10.0106,9.9709,10.0006,130800.0
2009-06-17 10:20:00,10.09,10.11,10.07,10.1,259600.0,10.0006,10.0205,9.9808,10.0106,259600.0
2009-06-17 10:30:00,10.1,10.1,10.07,10.08,238400.0,10.0106,10.0106,9.9808,9.9907,238400.0
2009-06-17 10:40:00,10.08,10.09,10.04,10.06,108800.0,9.9907,10.0006,9.9511,9.9709,108800.0
2009-06-17 10:50:00,10.06,10.1,10.05,10.08,88400.0,9.9709,10.0106,9.961,9.9907,88400.0
2009-06-17 11:00:00,10.08,10.13,10.08,10.12,152800.0,9.9907,10.0403,9.9907,10.0304,152800.0
2009-06-17 11:10:00,10.12,10.15,10.1,10.15,132000.0,10.0304,10.0601,10.0106,10.0601,132000.0
2009-06-17 11:20:00,10.15,10.2,10.14,10.18,214800.0,10.0601,10.1097,10.0502,10.0898,214800.0
2009-06-17 11:30:00,10.18,10.19,10.13,10.13,82800.0,10.0898,10.0998,10.0403,10.0403,82800.0
2009-06-17 11:40:00,10.13,10.17,10.13,10.15,102400.0,10.0403,10.0799,10.0403,10.0601,102400.0
2009-06-17 11:50:00,10.14,10.16,10.11,10.16,68400.0,10.0502,10.07,10.0205,10.07,68400.0
2009-06-17 12:00:00,10.16,10.19,10.16,10.19,52000.0,10.07,10.0998,10.07,10.0998,52000.0
2009-06-17 12:10:00,10.19,10.19,10.15,10.17,106800.0,10.0998,10.0998,10.0601,10.0799,106800.0
2009-06-17 12:20:00,10.17,10.25,10.17,10.22,257200.0,10.0799,10.1592,10.0799,10.1295,257200.0
2009-06-17 12:30:00,10.22,10.23,10.19,10.22,62800.0,10.1295,10.1394,10.0998,10.1295,62800.0
2009-06-17 12:40:00,10.22,10.23,10.19,10.21,64000.0,10.1295,10.1394,10.0998,10.1196,64000.0
2009-06-17 12:50:00,10.21,10.21,10.17,10.18,28000.0,10.1196,10.1196,10.0799,10.0898,28000.0
2009-06-17 13:00:00,10.19,10.2,10.18,10.2,46800.0,10.0998,10.1097,10.0898,10.1097,46800.0
2009-06-17 13:10:00,10.2,10.21,10.19,10.21,45200.0,10.1097,10.1196,10.0998,10.1196,45200.0
2009-06-17 13:20:00,10.2,10.24,10.2,10.24,68800.0,10.1097,10.1493,10.1097,10.1493,68800.0
2009-06-17 13:30:00,10.24,10.25,10.23,10.24,55200.0,10.1493,10.1592,10.1394,10.1493,55200.0
2009-06-17 13:40:00,10.24,10.29,10.24,10.28,61200.0,10.1493,10.1989,10.1493,10.189,61200.0
2009-06-17 13:50:00,10.28,10.29,10.25,10.25,84400.0,10.189,10.1989,10.1592,10.1592,84400.0
2009-06-17 14:00:00,10.25,10.28,10.24,10.24,76400.0,10.1592,10.189,10.1493,10.1493,76400.0
2009-06-17 14:10:00,10.24,10.26,10.23,10.23,61600.0,10.1493,10.1691,10.1394,10.1394,61600.0
2009-06-17 14:20:00,10.23,10.23,10.22,10.22,80800.0,10.1394,10.1394,10.1295,10.1295,80800.0
2009-06-17 14:30:00,10.23,10.23,10.2,10.2,55600.0,10.1394,10.1394,10.1097,10.1097,55600.0
2009-06-17 14:40:00,10.19,10.19,10.16,10.16,53200.0,10.0998,10.0998,10.07,10.07,53200.0
2009-06-17 14:50:00,10.16,10.17,10.15,10.17,67600.0,10.07,10.0799,10.0601,10.0799,67600.0
2009-06-17 15:00:00,10.17,10.18,10.14,10.15,134400.0,10.0799,10.0898,10.0502,10.0601,134400.0
2009-06-17 15:10:00,10.15,10.17,10.14,10.17,60400.0,10.0601,10.0799,10.0502,10.0799,60400.0
2009-06-17 15:20:00,10.17,10.19,10.14,10.14,122000.0,10.0799,10.0998,10.0502,10.0502,122000.0
2009-06-17 15:30:00,10.14,10.14,10.11,10.13,108400.0,10.0502,10.0502,10.0205,10.0403,108400.0
2009-06-17 15:40:00,10.12,10.15,10.11,10.14,516000.0,10.0304,10.0601,10.0205,10.0502,516000.0
2009-06-17 15:50:00,10.14,10.15,10.1,10.12,324800.0,10.0502,10.0601,10.0106,10.0304,324800.0
2009-06-18 09:30:00,10.22,10.22,9.97,9.98,173200.0,10.1295,10.1295,9.8817,9.8916,173200.0
2009-06-18 09:40:00,9.98,10.06,9.97,10.04,76800.0,9.8916,9.9709,9.8817,9.9511,76800.0
2009-06-18 09:50:00,10.04,10.04,10.0,10.03,134000.0,9.9511,9.9511,9.9114,9.9412,134000.0
2009-06-18 10:00:00,10.03,10.08,10.02,10.03,130800.0,9.9412,9.9907,9.9313,9.9412,130800.0
2009-06-18 10:10:00,10.03,10.05,10.02,10.02,175200.0,9.9412,9.961,9.9313,9.9313,175200.0
2009-06-18 10:20:00,10.02,10.02,9.97,9.99,190400.0,9.9313,9.9313,9.8817,9.9015,190400.0
2009-06-18 10:30:00,9.99,10.02,9.98,9.99,191200.0,9.9015,9.9313,9.8916,9.9015,191200.0
2009-06-18 10:40:00,9.99,9.99,9.93,9.93,276000.0,9.9015,9.9015,9.8421,9.8421,276000.0
2009-06-18 10:50:00,9.93,9.96,9.92,9.93,186800.0,9.8421,9.8718,9.8322,9.8421,186800.0
2009-06-18 11:00:00,9.93,9.98,9.92,9.92,148800.0,9.8421,9.8916,9.8322,9.8322,148800.0
2009-06-18 11:10:00,9.92,9.94,9.9,9.93,104800.0,9.8322,9.852,9.8123,9.8421,104800.0
2009-06-18 11:20:00,9.93,9.96,9.93,9.94,71200.0,9.8421,9.8718,9.8421,9.852,71200.0
2009-06-18 11:30:00,9.94,9.94,9.9,9.9,70000.0,9.852,9.852,9.8123,9.8123,70000.0
2009-06-18 11:40:00,9.9,9.9,9.88,9.88,72400.0,9.8123,9.8123,9.7925,9.7925,72400.0
2009-06-18 11:50:00,9.88,9.92,9.88,9.91,39600.0,9.7925,9.8322,9.7925,9.8222,39600.0
2009-06-18 12:00:00,9.9,9.9,9.88,9.88,58800.0,9.8123,9.8123,9.7925,9.7925,58800.0
2009-06-18 12:10:00,9.88,9.9,9.88,9.9,44800.0,9.7925,9.8123,9.7925,9.8123,44800.0
2009-06-18 12:20:00,9.9,9.9,9.88,9.89,103200.0,9.8123,9.8123,9.7925,9.8024,103200.0
2009-06-18 12:30:00,9.89,9.89,9.88,9.88,72800.0,9.8024,9.8024,9.7925,9.7925,72800.0
2009-06-18 12:40:00,9.88,9.94,9.88,9.94,77200.0,9.7925,9.852,9.7925,9.852,77200.0
2009-06-18 12:50:00,9.94,9.97,9.92,9.97,48000.0,9.852,9.8817,9.8322,9.8817,48000.0
2009-06-18 13:00:00,9.97,9.97,9.95,9.97,95200.0,9.8817,9.8817,9.8619,9.8817,95200.0
2009-06-18 13:10:00,9.97,9.97,9.94,9.95,34400.0,9.8817,9.8817,9.852,9.8619,34400.0
2009-06-18 13:20:00,9.95,9.96,9.95,9.95,58800.0,9.8619,9.8718,9.8619,9.8619,58800.0
2009-06-18 13:30:00,9.95,9.97,9.95,9.97,90400.0,9.8619,9.8817,9.8619,9.8817,90400.0
2009-06-18 13:40:00,9.97,9.98,9.97,9.98,64400.0,9.8817,9.8916,9.8817,9.8916,64400.0
2009-06-18 13:50:00,9.98,10.01,9.97,10.0,172400.0,9.8916,9.9214,9.8817,9.9114,172400.0
2009-06-18 14:00:00,9.99,9.99,9.97,9.98,85200.0,9.9015,9.9015,9.8817,9.8916,85200.0
2009-06-18 14:10:00,9.98,9.99,9.96,9.99,88000.0,9.8916,9.9015,9.8718,9.9015,88000.0
2009-06-18 14:20:00,9.99,10.0,9.97,9.99,162000.0,9.9015,9.9114,9.8817,9.9015,162000.0
2009-06-18 14:30:00,10.0,10.01,9.99,10.01,94000.0,9.9114,9.9214,9.9015,9.9214,94000.0
2009-06-18 14:40:00,10.0,10.03,10.0,10.02,32400.0,9.9114,9.9412,9.9114,9.9313,32400.0
2009-06-18 14:50:00,10.02,10.04,10.02,10.04,68400.0,9.9313,9.9511,9.9313,9.9511,68400.0
2009-06-18 15:00:00,10.04,10.05,10.02,10.05,50800.0,9.9511,9.961,9.9313,9.961,50800.0
2009-06-18 15:10:00,10.05,10.06,10.04,10.05,170800.0,9.961,9.9709,9.9511,9.961,170800.0
2009-06-18 15:20:00,10.05,10.06,10.03,10.04,122000.0,9.961,9.9709,9.9412,9.9511,122000.0
2009-06-18 15:30:00,10.04,10.05,10.03,10.03,241200.0,9.9511,9.961,9.9412,9.9412,241200.0
2009-06-18 15:40:00,10.03,10.05,10.02,10.04,422000.0,9.9412,9.961,9.9313,9.9511,422000.0
2009-06-18 15:50:00,10.04,10.05,10.02,10.03,268800.0,9.9511,9.961,9.9313,9.9412,268800.0
2009-06-19 09:30:00,10.06,10.12,9.99,10.06,1037200.0,9.9709,10.0304,9.9015,9.9709,1037200.0
2009-06-19 09:40:00,10.06,10.12,10.05,10.11,92800.0,9.9709,10.0304,9.961,10.0205,92800.0
2009-06-19 09:50:00,10.11,10.18,10.11,10.17,106000.0,10.0205,10.0898,10.0205,10.0799,106000.0
2009-06-19 10:00:00,10.18,10.18,10.17,10.18,62400.0,10.0898,10.0898,10.0799,10.0898,62400.0
2009-06-19 10:10:00,10.18,10.18,10.15,10.17,64400.0,10.0898,10.0898,10.0601,10.0799,64400.0
2009-06-19 10:20:00,10.17,10.18,10.14,10.14,58800.0,10.0799,10.0898,10.0502,10.0502,58800.0
2009-06-19 10:30:00,10.14,10.16,10.13,10.13,68800.0,10.0502,10.07,10.0403,10.0403,68800.0
2009-06-19 10:40:00,10.13,10.13,10.11,10.13,70800.0,10.0403,10.0403,10.0205,10.0403,70800.0
2009-06-19 10:50:00,10.13,10.16,10.13,10.15,104000.0,10.0403,10.07,10.0403,10.0601,104000.0
2009-06-19 11:00:00,10.15,10.16,10.15,10.15,67600.0,10.0601,10.07,10.0601,10.0601,67600.0
2009-06-19 11:10:00,10.15,10.15,10.14,10.14,136400.0,10.0601,10.0601,10.0502,10.0502,136400.0
2009-06-19 11:20:00,10.14,10.15,10.09,10.1,104800.0,10.0502,10.0601,10.0006,10.0106,104800.0
2009-06-19 11:30:00,10.1,10.1,10.08,10.08,85200.0,10.0106,10.0106,9.9907,9.9907,85200.0
2009-06-19 11:40:00,10.08,10.09,10.06,10.06,62400.0,9.9907,10.0006,9.9709,9.9709,62400.0
2009-06-19 11:50:00,10.06,10.06,10.04,10.04,99200.0,9.9709,9.9709,9.9511,9.9511,99200.0
2009-06-19 12:00:00,10.04,10.05,10.0,10.0,140800.0,9.9511,9.961,9.9114,9.9114,140800.0
2009-06-19 12:10:00,10.0,10.01,9.99,10.0,132000.0,9.9114,9.9214,9.9015,9.9114,132000.0
2009-06-19 12:20:00,10.0,10.0,9.95,9.95,145200.0,9.9114,9.9114,9.8619,9.8619,145200.0
2009-06-19 12:30:00,9.95,9.97,9.95,9.97,81200.0,9.8619,9.8817,9.8619,9.8817,81200.0
2009-06-19 12:40:00,9.97,10.0,9.97,9.99,75600.0,9.8817,9.9114,9.8817,9.9015,75600.0
2009-06-19 12:50:00,9.99,9.99,9.98,9.98,59200.0,9.9015,9.9015,9.8916,9.8916,59200.0
2009-06-19 13:00:00,9.98,10.01,9.98,10.0,74400.0,9.8916,9.9214,9.8916,9.9114,74400.0
2009-06-19 13:10:00,9.99,10.01,9.99,10.0,50400.0,9.9015,9.9214,9.9015,9.9114,50400.0
2009-06-19 13:20:00,10.0,10.01,9.99,10.01,113200.0,9.9114,9.9214,9.9015,9.9214,113200.0
2009-06-19 13:30:00,10.01,10.02,10.0,10.0,158400.0,9.9214,9.9313,9.9114,9.9114,158400.0
2009-06-19 13:40:00,10.0,10.0,9.98,9.98,70000.0,9.9114,9.9114,9.8916,9.8916,70000.0
2009-06-19 13:50:00,9.98,9.99,9.96,9.96,134400.0,9.8916,9.9015,9.8718,9.8718,134400.0
2009-06-19 14:00:00,9.96,9.98,9.95,9.95,109600.0,9.8718,9.8916,9.8619,9.8619,109600.0
2009-06-19 14:10:00,9.95,9.96,9.93,9.96,171200.0,9.8619,9.8718,9.8421,9.8718,171200.0
2009-06-19 14:20:00,9.96,9.99,9.95,9.98,134000.0,9.8718,9.9015,9.8619,9.8916,134000.0
2009-06-19 14:30:00,9.99,10.01,9.98,10.0,159200.0,9.9015,9.9214,9.8916,9.9114,159200.0
2009-06-19 14:40:00,10.0,10.0,9.98,10.0,81600.0,9.9114,9.9114,9.8916,9.9114,81600.0
2009-06-19 14:50:00,9.99,10.0,9.99,10.0,62800.0,9.9015,9.9114,9.9015,9.9114,62800.0
2009-06-19 15:00:00,9.99,10.01,9.99,9.99,104000.0,9.9015,9.9214,9.9015,9.9015,104000.0
2009-06-19 15:10:00,9.99,10.03,9.99,10.02,188800.0,9.9015,9.9412,9.9015,9.9313,188800.0
2009-06-19 15:20:00,10.02,10.02,10.0,10.01,194400.0,9.9313,9.9313,9.9114,9.9214,194400.0
2009-06-19 15:30:00,10.02,10.03,10.01,10.01,262800.0,9.9313,9.9412,9.9214,9.9214,262800.0
2009-06-19 15:40:00,10.01,10.02,9.99,10.02,401600.0,9.9214,9.9313,9.9015,9.9313,401600.0
2009-06-19 15:50:00,10.01,10.02,9.96,9.98,410800.0,9.9214,9.9313,9.8718,9.8916,410800.0
2009-06-22 09:30:00,9.8,9.8,9.68,9.71,431600.0,9.7132,9.7132,9.5943,9.624,431600.0
2009-06-22 09:40:00,9.71,9.72,9.66,9.67,160000.0,9.624,9.6339,9.5745,9.5844,160000.0
2009-06-22 09:50:00,9.67,9.68,9.63,9.63,151600.0,9.5844,9.5943,9.5447,9.5447,151600.0
2009-06-22 10:00:00,9.63,9.65,9.62,9.63,243600.0,9.5447,9.5645,9.5348,9.5447,243600.0
2009-06-22 10:10:00,9.63,9.63,9.58,9.6,249200.0,9.5447,9.5447,9.4952,9.515,249200.0
2009-06-22 10:20:00,9.6,9.62,9.57,9.59,101200.0,9.515,9.5348,9.4853,9.5051,101200.0
2009-06-22 10:30:00,9.58,9.58,9.52,9.53,189200.0,9.4952,9.4952,9.4357,9.4456,189200.0
2009-06-22 10:40:00,9.53,9.53,9.5,9.53,126800.0,9.4456,9.4456,9.4159,9.4456,126800.0
2009-06-22 10:50:00,9.53,9.54,9.49,9.49,109200.0,9.4456,9.4555,9.406,9.406,109200.0
2009-06-22 11:00:00,9.5,9.5,9.47,9.5,77200.0,9.4159,9.4159,9.3861,9.4159,77200.0
2009-06-22 11:10:00,9.5,9.52,9.48,9.49,308400.0,9.4159,9.4357,9.396,9.406,308400.0
2009-06-22 11:20:00,9.5,9.53,9.5,9.53,96400.0,9.4159,9.4456,9.4159,9.4456,96400.0
2009-06-22 11:30:00,9.52,9.52,9.5,9.51,174400.0,9.4357,9.4357,9.4159,9.4258,174400.0
2009-06-22 11:40:00,9.51,9.52,9.49,9.49,142800.0,9.4258,9.4357,9.406,9.406,142800.0
2009-06-22 11:50:00,9.49,9.52,9.49,9.5,100800.0,9.406,9.4357,9.406,9.4159,100800.0
2009-06-22 12:00:00,9.5,9.51,9.49,9.5,72800.0,9.4159,9.4258,9.406,9.4159,72800.0
2009-06-22 12:10:00,9.5,9.53,9.5,9.53,65600.0,9.4159,9.4456,9.4159,9.4456,65600.0
2009-06-22 12:20:00,9.52,9.53,9.48,9.5,73200.0,9.4357,9.4456,9.396,9.4159,73200.0
2009-06-22 12:30:00,9.51,9.51,9.49,9.5,41200.0,9.4258,9.4258,9.406,9.4159,41200.0
2009-06-22 12:40:00,9.5,9.51,9.49,9.49,86000.0,9.4159,9.4258,9.406,9.406,86000.0
2009-06-22 12:50:00,9.49,9.5,9.49,9.5,98000.0,9.406,9.4159,9.406,9.4159,98000.0
2009-06-22 13:00:00,9.5,9.5,9.49,9.49,38000.0,9.4159,9.4159,9.406,9.406,38000.0
2009-06-22 13:10:00,9.49,9.5,9.48,9.48,115600.0,9.406,9.4159,9.396,9.396,115600.0
2009-06-22 13:20:00,9.47,9.48,9.47,9.47,127200.0,9.3861,9.396,9.3861,9.3861,127200.0
2009-06-22 13:30:00,9.47,9.49,9.47,9.48,112800.0,9.3861,9.406,9.3861,9.396,112800.0
2009-06-22 13:40:00,9.48,9.49,9.45,9.46,106800.0,9.396,9.406,9.3663,9.3762,106800.0
2009-06-22 13:50:00,9.46,9.46,9.45,9.46,84400.0,9.3762,9.3762,9.3663,9.3762,84400.0
2009-06-22 14:00:00,9.46,9.46,9.43,9.43,158800.0,9.3762,9.3762,9.3465,9.3465,158800.0
2009-06-22 14:10:00,9.43,9.44,9.4,9.41,282000.0,9.3465,9.3564,9.3168,9.3267,282000.0
2009-06-22 14:20:00,9.41,9.42,9.4,9.4,150800.0,9.3267,9.3366,9.3168,9.3168,150800.0
2009-06-22 14:30:00,9.4,9.4,9.38,9.39,184800.0,9.3168,9.3168,9.2969,9.3068,184800.0
2009-06-22 14:40:00,9.4,9.4,9.38,9.4,174000.0,9.3168,9.3168,9.2969,9.3168,174000.0
2009-06-22 14:50:00,9.4,9.4,9.37,9.37,129200.0,9.3168,9.3168,9.287,9.287,129200.0
2009-06-22 15:00:00,9.38,9.39,9.37,9.38,269600.0,9.2969,9.3068,9.287,9.2969,269600.0
2009-06-22 15:10:00,9.38,9.38,9.36,9.36,611200.0,9.2969,9.2969,9.2771,9.2771,611200.0
2009-06-22 15:20:00,9.37,9.4,9.36,9.4,524400.0,9.287,9.3168,9.2771,9.3168,524400.0
2009-06-22 15:30:00,9.4,9.42,9.38,9.39,746400.0,9.3168,9.3366,9.2969,9.3068,746400.0
2009-06-22 15:40:00,9.4,9.4,9.36,9.37,397600.0,9.3168,9.3168,9.2771,9.287,397600.0
2009-06-22 15:50:00,9.37,9.37,9.33,9.33,550800.0,9.287,9.287,9.2474,9.2474,550800.0
2009-06-23 09:30:00,9.37,9.42,9.22,9.22,418000.0,9.287,9.3366,9.1384,9.1384,418000.0
2009-06-23 09:40:00,9.23,9.26,9.15,9.17,273600.0,9.1483,9.178,9.069,9.0888,273600.0
2009-06-23 09:50:00,9.17,9.19,9.13,9.15,709600.0,9.0888,9.1086,9.0491,9.069,709600.0
2009-06-23 10:00:00,9.15,9.21,9.1,9.16,316000.0,9.069,9.1284,9.0194,9.0789,316000.0
2009-06-23 10:10:00,9.16,9.2,9.13,9.2,176400.0,9.0789,9.1185,9.0491,9.1185,176400.0
2009-06-23 10:20:00,9.2,9.21,9.16,9.17,192800.0,9.1185,9.1284,9.0789,9.0888,192800.0
2009-06-23 10:30:00,9.17,9.2,9.17,9.18,262800.0,9.0888,9.1185,9.0888,9.0987,262800.0
2009-06-23 10:40:00,9.17,9.19,9.16,9.18,211600.0,9.0888,9.1086,9.0789,9.0987,211600.0
2009-06-23 10:50:00,9.18,9.2,9.18,9.19,126000.0,9.0987,9.1185,9.0987,9.1086,126000.0
2009-06-23 11:00:00,9.19,9.2,9.18,9.19,172000.0,9.1086,9.1185,9.0987,9.1086,172000.0
2009-06-23 11:10:00,9.19,9.2,9.18,9.2,171200.0,9.1086,9.1185,9.0987,9.1185,171200.0
2009-06-23 11:20:00,9.2,9.2,9.19,9.19,166800.0,9.1185,9.1185,9.1086,9.1086,166800.0
2009-06-23 11:30:00,9.19,9.23,9.19,9.22,168400.0,9.1086,9.1483,9.1086,9.1384,168400.0
2009-06-23 11:40:00,9.23,9.26,9.21,9.25,135600.0,9.1483,9.178,9.1284,9.1681,135600.0
2009-06-23 11:50:00,9.25,9.26,9.24,9.25,142800.0,9.1681,9.178,9.1582,9.1681,142800.0
2009-06-23 12:00:00,9.26,9.27,9.25,9.26,112000.0,9.178,9.1879,9.1681,9.178,112000.0
2009-06-23 12:10:00,9.26,9.28,9.26,9.27,154400.0,9.178,9.1978,9.178,9.1879,154400.0
2009-06-23 12:20:00,9.27,9.29,9.27,9.29,110400.0,9.1879,9.2077,9.1879,9.2077,110400.0
2009-06-23 12:30:00,9.29,9.34,9.28,9.31,571200.0,9.2077,9.2573,9.1978,9.2276,571200.0
2009-06-23 12:40:00,9.31,9.33,9.3,9.33,139200.0,9.2276,9.2474,9.2176,9.2474,139200.0
2009-06-23 12:50:00,9.33,9.34,9.32,9.33,253200.0,9.2474,9.2573,9.2375,9.2474,253200.0
2009-06-23 13:00:00,9.33,9.36,9.32,9.36,172000.0,9.2474,9.2771,9.2375,9.2771,172000.0
2009-06-23 13:10:00,9.36,9.37,9.35,9.37,93200.0,9.2771,9.287,9.2672,9.287,93200.0
2009-06-23 13:20:00,9.37,9.38,9.35,9.36,150000.0,9.287,9.2969,9.2672,9.2771,150000.0
2009-06-23 13:30:00,9.36,9.36,9.34,9.35,175600.0,9.2771,9.2771,9.2573,9.2672,175600.0
2009-06-23 13:40:00,9.35,9.35,9.31,9.35,198400.0,9.2672,9.2672,9.2276,9.2672,198400.0
2009-06-23 13:50:00,9.35,9.36,9.33,9.33,81600.0,9.2672,9.2771,9.2474,9.2474,81600.0
2009-06-23 14:00:00,9.33,9.38,9.33,9.36,96800.0,9.2474,9.2969,9.2474,9.2771,96800.0
2009-06-23 14:10:00,9.37,9.43,9.37,9.42,174800.0,9.287,9.3465,9.287,9.3366,174800.0
2009-06-23 14:20:00,9.42,9.42,9.41,9.41,52000.0,9.3366,9.3366,9.3267,9.3267,52000.0
2009-06-23 14:30:00,9.41,9.42,9.38,9.39,317600.0,9.3267,9.3366,9.2969,9.3068,317600.0
2009-06-23 14:40:00,9.39,9.4,9.37,9.39,226400.0,9.3068,9.3168,9.287,9.3068,226400.0
2009-06-23 14:50:00,9.39,9.43,9.39,9.41,245600.0,9.3068,9.3465,9.3068,9.3267,245600.0
2009-06-23 15:00:00,9.41,9.42,9.38,9.38,96000.0,9.3267,9.3366,9.2969,9.2969,96000.0
2009-06-23 15:10:00,9.38,9.42,9.38,9.41,208400.0,9.2969,9.3366,9.2969,9.3267,208400.0
2009-06-23 15:20:00,9.41,9.46,9.41,9.45,241200.0,9.3267,9.3762,9.3267,9.3663,241200.0
2009-06-23 15:30:00,9.45,9.46,9.42,9.45,220400.0,9.3663,9.3762,9.3366,9.3663,220400.0
2009-06-23 15:40:00,9.45,9.49,9.44,9.47,489200.0,9.3663,9.406,9.3564,9.3861,489200.0
2009-06-23 15:50:00,9.47,9.49,9.42,9.43,674800.0,9.3861,9.406,9.3366,9.3465,674800.0
2009-06-24 09:30:00,9.56,9.68,9.5,9.68,290800.0,9.4753,9.5943,9.4159,9.5943,290800.0
2009-06-24 09:40:00,9.67,9.7,9.64,9.67,278400.0,9.5844,9.6141,9.5546,9.5844,278400.0
2009-06-24 09:50:00,9.66,9.69,9.65,9.65,178800.0,9.5745,9.6042,9.5645,9.5645,178800.0
2009-06-24 10:00:00,9.65,9.74,9.63,9.74,400800.0,9.5645,9.6537,9.5447,9.6537,400800.0
2009-06-24 10:10:00,9.74,9.78,9.73,9.76,396400.0,9.6537,9.6934,9.6438,9.6736,396400.0
2009-06-24 10:20:00,9.76,9.78,9.72,9.74,216400.0,9.6736,9.6934,9.6339,9.6537,216400.0
2009-06-24 10:30:00,9.74,9.75,9.72,9.74,136000.0,9.6537,9.6637,9.6339,9.6537,136000.0
2009-06-24 10:40:00,9.74,9.79,9.74,9.78,170400.0,9.6537,9.7033,9.6537,9.6934,170400.0
2009-06-24 10:50:00,9.79,9.84,9.79,9.84,294400.0,9.7033,9.7529,9.7033,9.7529,294400.0
2009-06-24 11:00:00,9.84,9.88,9.81,9.81,327200.0,9.7529,9.7925,9.7231,9.7231,327200.0
2009-06-24 11:10:00,9.81,9.81,9.79,9.79,180400.0,9.7231,9.7231,9.7033,9.7033,180400.0
2009-06-24 11:20:00,9.79,9.81,9.79,9.8,171200.0,9.7033,9.7231,9.7033,9.7132,171200.0
2009-06-24 11:30:00,9.8,9.85,9.8,9.82,148400.0,9.7132,9.7628,9.7132,9.733,148400.0
2009-06-24 11:40:00,9.82,9.82,9.8,9.82,83200.0,9.733,9.733,9.7132,9.733,83200.0
2009-06-24 11:50:00,9.82,9.83,9.81,9.83,81200.0,9.733,9.7429,9.7231,9.7429,81200.0
2009-06-24 12:00:00,9.83,9.85,9.8,9.8,413200.0,9.7429,9.7628,9.7132,9.7132,413200.0
2009-06-24 12:10:00,9.8,9.8,9.74,9.74,252000.0,9.7132,9.7132,9.6537,9.6537,252000.0
2009-06-24 12:20:00,9.74,9.79,9.74,9.77,203200.0,9.6537,9.7033,9.6537,9.6835,203200.0
2009-06-24 12:30:00,9.77,9.77,9.76,9.76,86400.0,9.6835,9.6835,9.6736,9.6736,86400.0
2009-06-24 12:40:00,9.76,9.78,9.75,9.78,193600.0,9.6736,9.6934,9.6637,9.6934,193600.0
2009-06-24 12:50:00,9.78,9.81,9.78,9.8,122800.0,9.6934,9.7231,9.6934,9.7132,122800.0
2009-06-24 13:00:00,9.8,9.83,9.8,9.81,183600.0,9.7132,9.7429,9.7132,9.7231,183600.0
2009-06-24 13:10:00,9.81,9.83,9.81,9.81,86400.0,9.7231,9.7429,9.7231,9.7231,86400.0
2009-06-24 13:20:00,9.81,9.82,9.81,9.81,69200.0,9.7231,9.733,9.7231,9.7231,69200.0
2009-06-24 13:30:00,9.81,9.81,9.79,9.81,134400.0,9.7231,9.7231,9.7033,9.7231,134400.0
2009-06-24 13:40:00,9.81,9.81,9.78,9.79,84800.0,9.7231,9.7231,9.6934,9.7033,84800.0
2009-06-24 13:50:00,9.79,9.8,9.78,9.8,122800.0,9.7033,9.7132,9.6934,9.7132,122800.0
2009-06-24 14:00:00,9.8,9.84,9.8,9.84,106400.0,9.7132,9.7529,9.7132,9.7529,106400.0
2009-06-24 14:10:00,9.84,9.85,9.79,9.84,139600.0,9.7529,9.7628,9.7033,9.7529,139600.0
2009-06-24 14:20:00,9.84,9.87,9.77,9.8,329600.0,9.7529,9.7826,9.6835,9.7132,329600.0
2009-06-24 14:30:00,9.8,9.8,9.74,9.76,366800.0,9.7132,9.7132,9.6537,9.6736,366800.0
2009-06-24 14:40:00,9.75,9.82,9.75,9.8,182800.0,9.6637,9.733,9.6637,9.7132,182800.0
2009-06-24 14:50:00,9.8,9.83,9.79,9.81,115200.0,9.7132,9.7429,9.7033,9.7231,115200.0
2009-06-24 15:00:00,9.81,9.83,9.76,9.77,218800.0,9.7231,9.7429,9.6736,9.6835,218800.0
2009-06-24 15:10:00,9.77,9.77,9.74,9.75,354800.0,9.6835,9.6835,9.6537,9.6637,354800.0
2009-06-24 15:20:00,9.75,9.81,9.74,9.81,419200.0,9.6637,9.7231,9.6537,9.7231,419200.0
2009-06-24 15:30:00,9.81,9.81,9.77,9.79,218000.0,9.7231,9.7231,9.6835,9.7033,218000.0
2009-06-24 15:40:00,9.79,9.81,9.75,9.8,228800.0,9.7033,9.7231,9.6637,9.7132,228800.0
2009-06-24 15:50:00,9.81,9.82,9.78,9.81,408400.0,9.7231,9.733,9.6934,9.7231,408400.0
2009-06-25 09:30:00,9.75,9.75,9.57,9.61,353600.0,9.6637,9.6637,9.4853,9.5249,353600.0
2009-06-25 09:40:00,9.62,9.65,9.6,9.61,191200.0,9.5348,9.5645,9.515,9.5249,191200.0
2009-06-25 09:50:00,9.61,9.67,9.61,9.65,215600.0,9.5249,9.5844,9.5249,9.5645,215600.0
2009-06-25 10:00:00,9.67,9.75,9.67,9.74,159200.0,9.5844,9.6637,9.5844,9.6537,159200.0
2009-06-25 10:10:00,9.74,9.82,9.74,9.79,155600.0,9.6537,9.733,9.6537,9.7033,155600.0
2009-06-25 10:20:00,9.79,9.81,9.76,9.8,89600.0,9.7033,9.7231,9.6736,9.7132,89600.0
2009-06-25 10:30:00,9.8,9.86,9.78,9.83,116000.0,9.7132,9.7727,9.6934,9.7429,116000.0
2009-06-25 10:40:00,9.83,9.83,9.78,9.8,64400.0,9.7429,9.7429,9.6934,9.7132,64400.0
2009-06-25 10:50:00,9.79,9.8,9.77,9.79,71600.0,9.7033,9.7132,9.6835,9.7033,71600.0
2009-06-25 11:00:00,9.8,9.8,9.78,9.78,60400.0,9.7132,9.7132,9.6934,9.6934,60400.0
2009-06-25 11:10:00,9.78,9.78,9.76,9.78,58000.0,9.6934,9.6934,9.6736,9.6934,58000.0
2009-06-25 11:20:00,9.78,9.85,9.78,9.84,75200.0,9.6934,9.7628,9.6934,9.7529,75200.0
2009-06-25 11:30:00,9.85,9.88,9.84,9.88,232000.0,9.7628,9.7925,9.7529,9.7925,232000.0
2009-06-25 11:40:00,9.88,9.9,9.87,9.87,102800.0,9.7925,9.8123,9.7826,9.7826,102800.0
2009-06-25 11:50:00,9.87,9.9,9.85,9.89,76800.0,9.7826,9.8123,9.7628,9.8024,76800.0
2009-06-25 12:00:00,9.89,9.94,9.89,9.93,194000.0,9.8024,9.852,9.8024,9.8421,194000.0
2009-06-25 12:10:00,9.93,9.95,9.91,9.91,70400.0,9.8421,9.8619,9.8222,9.8222,70400.0
2009-06-25 12:20:00,9.91,9.92,9.9,9.91,78400.0,9.8222,9.8322,9.8123,9.8222,78400.0
2009-06-25 12:30:00,9.91,9.92,9.88,9.88,59600.0,9.8222,9.8322,9.7925,9.7925,59600.0
2009-06-25 12:40:00,9.88,9.9,9.88,9.9,71600.0,9.7925,9.8123,9.7925,9.8123,71600.0
2009-06-25 12:50:00,9.9,9.9,9.87,9.87,39600.0,9.8123,9.8123,9.7826,9.7826,39600.0
2009-06-25 13:00:00,9.87,9.93,9.87,9.92,79600.0,9.7826,9.8421,9.7826,9.8322,79600.0
2009-06-25 13:10:00,9.92,9.93,9.9,9.92,52800.0,9.8322,9.8421,9.8123,9.8322,52800.0
2009-06-25 13:20:00,9.92,9.92,9.9,9.91,55200.0,9.8322,9.8322,9.8123,9.8222,55200.0
2009-06-25 13:30:00,9.9,9.92,9.88,9.88,62800.0,9.8123,9.8322,9.7925,9.7925,62800.0
2009-06-25 13:40:00,9.88,9.89,9.87,9.87,79600.0,9.7925,9.8024,9.7826,9.7826,79600.0
2009-06-25 13:50:00,9.88,9.88,9.86,9.86,91200.0,9.7925,9.7925,9.7727,9.7727,91200.0
2009-06-25 14:00:00,9.86,9.86,9.8,9.8,141600.0,9.7727,9.7727,9.7132,9.7132,141600.0
2009-06-25 14:10:00,9.81,9.83,9.78,9.79,194800.0,9.7231,9.7429,9.6934,9.7033,194800.0
2009-06-25 14:20:00,9.79,9.82,9.79,9.82,53200.0,9.7033,9.733,9.7033,9.733,53200.0
2009-06-25 14:30:00,9.82,9.89,9.82,9.87,270800.0,9.733,9.8024,9.733,9.7826,270800.0
2009-06-25 14:40:00,9.87,9.89,9.86,9.86,198000.0,9.7826,9.8024,9.7727,9.7727,198000.0
2009-06-25 14:50:00,9.86,9.88,9.84,9.85,222800.0,9.7727,9.7925,9.7529,9.7628,222800.0
2009-06-25 15:00:00,9.85,9.88,9.84,9.88,86000.0,9.7628,9.7925,9.7529,9.7925,86000.0
2009-06-25 15:10:00,9.88,9.89,9.86,9.88,210800.0,9.7925,9.8024,9.7727,9.7925,210800.0
2009-06-25 15:20:00,9.88,9.9,9.88,9.9,118800.0,9.7925,9.8123,9.7925,9.8123,118800.0
2009-06-25 15:30:00,9.89,9.91,9.84,9.85,325600.0,9.8024,9.8222,9.7529,9.7628,325600.0
2009-06-25 15:40:00,9.86,9.92,9.86,9.91,201200.0,9.7727,9.8322,9.7727,9.8222,201200.0
2009-06-25 15:50:00,9.91,9.95,9.9,9.93,513200.0,9.8222,9.8619,9.8123,9.8421,513200.0
2009-06-26 09:30:00,9.9,9.94,9.84,9.86,217200.0,9.8123,9.852,9.7529,9.7727,217200.0
2009-06-26 09:40:00,9.86,9.88,9.82,9.85,192000.0,9.7727,9.7925,9.733,9.7628,192000.0
2009-06-26 09:50:00,9.85,9.87,9.77,9.79,148800.0,9.7628,9.7826,9.6835,9.7033,148800.0
2009-06-26 10:00:00,9.79,9.81,9.76,9.78,230000.0,9.7033,9.7231,9.6736,9.6934,230000.0
2009-06-26 10:10:00,9.78,9.79,9.74,9.75,195600.0,9.6934,9.7033,9.6537,9.6637,195600.0
2009-06-26 10:20:00,9.75,9.78,9.74,9.75,155600.0,9.6637,9.6934,9.6537,9.6637,155600.0
2009-06-26 10:30:00,9.75,9.77,9.69,9.7,151200.0,9.6637,9.6835,9.6042,9.6141,151200.0
2009-06-26 10:40:00,9.7,9.71,9.67,9.68,163200.0,9.6141,9.624,9.5844,9.5943,163200.0
2009-06-26 10:50:00,9.68,9.69,9.63,9.67,400400.0,9.5943,9.6042,9.5447,9.5844,400400.0
2009-06-26 11:00:00,9.67,9.72,9.65,9.72,125600.0,9.5844,9.6339,9.5645,9.6339,125600.0
2009-06-26 11:10:00,9.72,9.74,9.71,9.72,77200.0,9.6339,9.6537,9.624,9.6339,77200.0
2009-06-26 11:20:00,9.72,9.72,9.7,9.71,51600.0,9.6339,9.6339,9.6141,9.624,51600.0
2009-06-26 11:30:00,9.71,9.72,9.71,9.71,44000.0,9.624,9.6339,9.624,9.624,44000.0
2009-06-26 11:40:00,9.71,9.72,9.7,9.7,43600.0,9.624,9.6339,9.6141,9.6141,43600.0
2009-06-26 11:50:00,9.7,9.72,9.69,9.71,60800.0,9.6141,9.6339,9.6042,9.624,60800.0
2009-06-26 12:00:00,9.71,9.72,9.71,9.72,33200.0,9.624,9.6339,9.624,9.6339,33200.0
2009-06-26 12:10:00,9.73,9.74,9.72,9.72,41200.0,9.6438,9.6537,9.6339,9.6339,41200.0
2009-06-26 12:20:00,9.72,9.74,9.72,9.74,32000.0,9.6339,9.6537,9.6339,9.6537,32000.0
2009-06-26 12:30:00,9.74,9.76,9.73,9.76,51200.0,9.6537,9.6736,9.6438,9.6736,51200.0
2009-06-26 12:40:00,9.76,9.76,9.74,9.76,76800.0,9.6736,9.6736,9.6537,9.6736,76800.0
2009-06-26 12:50:00,9.76,9.76,9.74,9.75,61600.0,9.6736,9.6736,9.6537,9.6637,61600.0
2009-06-26 13:00:00,9.74,9.75,9.74,9.75,41200.0,9.6537,9.6637,9.6537,9.6637,41200.0
2009-06-26 13:10:00,9.75,9.75,9.74,9.75,26400.0,9.6637,9.6637,9.6537,9.6637,26400.0
2009-06-26 13:20:00,9.75,9.76,9.74,9.75,40400.0,9.6637,9.6736,9.6537,9.6637,40400.0
2009-06-26 13:30:00,9.75,9.75,9.72,9.73,55200.0,9.6637,9.6637,9.6339,9.6438,55200.0
2009-06-26 13:40:00,9.73,9.74,9.72,9.73,33600.0,9.6438,9.6537,9.6339,9.6438,33600.0
2009-06-26 13:50:00,9.74,9.74,9.71,9.72,30000.0,9.6537,9.6537,9.624,9.6339,30000.0
2009-06-26 14:00:00,9.72,9.74,9.71,9.73,57200.0,9.6339,9.6537,9.624,9.6438,57200.0
2009-06-26 14:10:00,9.74,9.74,9.73,9.73,22000.0,9.6537,9.6537,9.6438,9.6438,22000.0
2009-06-26 14:20:00,9.73,9.74,9.72,9.74,24400.0,9.6438,9.6537,9.6339,9.6537,24400.0
2009-06-26 14:30:00,9.73,9.74,9.72,9.73,43200.0,9.6438,9.6537,9.6339,9.6438,43200.0
2009-06-26 14:40:00,9.73,9.74,9.72,9.72,47600.0,9.6438,9.6537,9.6339,9.6339,47600.0
2009-06-26 14:50:00,9.72,9.74,9.72,9.74,31200.0,9.6339,9.6537,9.6339,9.6537,31200.0
2009-06-26 15:00:00,9.74,9.75,9.71,9.72,100800.0,9.6537,9.6637,9.624,9.6339,100800.0
2009-06-26 15:10:00,9.72,9.73,9.7,9.71,92000.0,9.6339,9.6438,9.6141,9.624,92000.0
2009-06-26 15:20:00,9.71,9.72,9.7,9.72,79200.0,9.624,9.6339,9.6141,9.6339,79200.0
2009-06-26 15:30:00,9.72,9.73,9.69,9.69,180000.0,9.6339,9.6438,9.6042,9.6042,180000.0
2009-06-26 15:40:00,9.7,9.75,9.7,9.74,359600.0,9.6141,9.6637,9.6141,9.6537,359600.0
2009-06-26 15:50:00,9.75,9.75,9.69,9.71,375200.0,9.6637,9.6637,9.6042,9.624,375200.0
2009-06-29 09:30:00,9.75,9.76,9.68,9.73,102400.0,9.6637,9.6736,9.5943,9.6438,102400.0
2009-06-29 09:40:00,9.71,9.71,9.67,9.69,146400.0,9.624,9.624,9.5844,9.6042,146400.0
2009-06-29 09:50:00,9.69,9.69,9.63,9.63,79600.0,9.6042,9.6042,9.5447,9.5447,79600.0
2009-06-29 10:00:00,9.64,9.64,9.59,9.63,171200.0,9.5546,9.5546,9.5051,9.5447,171200.0
2009-06-29 10:10:00,9.64,9.69,9.64,9.67,77600.0,9.5546,9.6042,9.5546,9.5844,77600.0
2009-06-29 10:20:00,9.67,9.69,9.65,9.69,52800.0,9.5844,9.6042,9.5645,9.6042,52800.0
2009-06-29 10:30:00,9.7,9.75,9.69,9.74,167600.0,9.6141,9.6637,9.6042,9.6537,167600.0
2009-06-29 10:40:00,9.74,9.74,9.71,9.71,92000.0,9.6537,9.6537,9.624,9.624,92000.0
2009-06-29 10:50:00,9.71,9.72,9.67,9.68,63200.0,9.624,9.6339,9.5844,9.5943,63200.0
2009-06-29 11:00:00,9.68,9.68,9.65,9.68,100400.0,9.5943,9.5943,9.5645,9.5943,100400.0
2009-06-29 11:10:00,9.67,9.71,9.67,9.68,78800.0,9.5844,9.624,9.5844,9.5943,78800.0
2009-06-29 11:20:00,9.69,9.75,9.68,9.74,78800.0,9.6042,9.6637,9.5943,9.6537,78800.0
2009-06-29 11:30:00,9.74,9.75,9.72,9.72,39200.0,9.6537,9.6637,9.6339,9.6339,39200.0
2009-06-29 11:40:00,9.72,9.74,9.72,9.73,61600.0,9.6339,9.6537,9.6339,9.6438,61600.0
2009-06-29 11:50:00,9.73,9.74,9.73,9.74,48400.0,9.6438,9.6537,9.6438,9.6537,48400.0
2009-06-29 12:00:00,9.74,9.75,9.74,9.75,62000.0,9.6537,9.6637,9.6537,9.6637,62000.0
2009-06-29 12:10:00,9.74,9.75,9.72,9.72,32800.0,9.6537,9.6637,9.6339,9.6339,32800.0
2009-06-29 12:20:00,9.72,9.75,9.72,9.72,95200.0,9.6339,9.6637,9.6339,9.6339,95200.0
2009-06-29 12:30:00,9.72,9.74,9.71,9.71,73600.0,9.6339,9.6537,9.624,9.624,73600.0
2009-06-29 12:40:00,9.72,9.74,9.72,9.72,34800.0,9.6339,9.6537,9.6339,9.6339,34800.0
2009-06-29 12:50:00,9.72,9.72,9.71,9.72,40800.0,9.6339,9.6339,9.624,9.6339,40800.0
2009-06-29 13:00:00,9.72,9.72,9.72,9.72,37200.0,9.6339,9.6339,9.6339,9.6339,37200.0
2009-06-29 13:10:00,9.72,9.75,9.72,9.72,154400.0,9.6339,9.6637,9.6339,9.6339,154400.0
2009-06-29 13:20:00,9.72,9.72,9.71,9.72,16000.0,9.6339,9.6339,9.624,9.6339,16000.0
2009-06-29 13:30:00,9.72,9.73,9.72,9.72,32400.0,9.6339,9.6438,9.6339,9.6339,32400.0
2009-06-29 13:40:00,9.73,9.73,9.72,9.72,25600.0,9.6438,9.6438,9.6339,9.6339,25600.0
2009-06-29 13:50:00,9.72,9.72,9.7,9.71,46800.0,9.6339,9.6339,9.6141,9.624,46800.0
2009-06-29 14:00:00,9.7,9.7,9.67,9.7,84800.0,9.6141,9.6141,9.5844,9.6141,84800.0
2009-06-29 14:10:00,9.7,9.72,9.7,9.72,76800.0,9.6141,9.6339,9.6141,9.6339,76800.0
2009-06-29 14:20:00,9.72,9.72,9.7,9.7,88800.0,9.6339,9.6339,9.6141,9.6141,88800.0
2009-06-29 14:30:00,9.7,9.71,9.7,9.7,45200.0,9.6141,9.624,9.6141,9.6141,45200.0
2009-06-29 14:40:00,9.7,9.73,9.69,9.72,245600.0,9.6141,9.6438,9.6042,9.6339,245600.0
2009-06-29 14:50:00,9.72,9.74,9.72,9.74,112000.0,9.6339,9.6537,9.6339,9.6537,112000.0
2009-06-29 15:00:00,9.74,9.75,9.73,9.74,134400.0,9.6537,9.6637,9.6438,9.6537,134400.0
2009-06-29 15:10:00,9.74,9.75,9.72,9.74,129200.0,9.6537,9.6637,9.6339,9.6537,129200.0
2009-06-29 15:20:00,9.74,9.76,9.72,9.76,128400.0,9.6537,9.6736,9.6339,9.6736,128400.0
2009-06-29 15:30:00,9.75,9.75,9.72,9.72,192000.0,9.6637,9.6637,9.6339,9.6339,192000.0
2009-06-29 15:40:00,9.72,9.75,9.7,9.72,172800.0,9.6339,9.6637,9.6141,9.6339,172800.0
2009-06-29 15:50:00,9.72,9.72,9.7,9.72,343600.0,9.6339,9.6339,9.6141,9.6339,343600.0
2009-06-30 09:30:00,9.74,9.79,9.65,9.76,176400.0,9.6537,9.7033,9.5645,9.6736,176400.0
2009-06-30 09:40:00,9.75,9.76,9.72,9.72,68000.0,9.6637,9.6736,9.6339,9.6339,68000.0
2009-06-30 09:50:00,9.72,9.75,9.7,9.75,58800.0,9.6339,9.6637,9.6141,9.6637,58800.0
2009-06-30 10:00:00,9.75,9.75,9.63,9.67,137600.0,9.6637,9.6637,9.5447,9.5844,137600.0
2009-06-30 10:10:00,9.67,9.68,9.63,9.63,122400.0,9.5844,9.5943,9.5447,9.5447,122400.0
2009-06-30 10:20:00,9.63,9.63,9.52,9.54,644000.0,9.5447,9.5447,9.4357,9.4555,644000.0
2009-06-30 10:30:00,9.54,9.57,9.49,9.56,379600.0,9.4555,9.4853,9.406,9.4753,379600.0
2009-06-30 10:40:00,9.56,9.57,9.54,9.57,85200.0,9.4753,9.4853,9.4555,9.4853,85200.0
2009-06-30 10:50:00,9.56,9.58,9.56,9.56,132400.0,9.4753,9.4952,9.4753,9.4753,132400.0
2009-06-30 11:00:00,9.56,9.63,9.51,9.52,995600.0,9.4753,9.5447,9.4258,9.4357,995600.0
2009-06-30 11:10:00,9.52,9.55,9.51,9.55,215600.0,9.4357,9.4654,9.4258,9.4654,215600.0
2009-06-30 11:20:00,9.54,9.59,9.54,9.58,259200.0,9.4555,9.5051,9.4555,9.4952,259200.0
2009-06-30 11:30:00,9.58,9.58,9.56,9.58,138000.0,9.4952,9.4952,9.4753,9.4952,138000.0
2009-06-30 11:40:00,9.58,9.58,9.55,9.57,105200.0,9.4952,9.4952,9.4654,9.4853,105200.0
2009-06-30 11:50:00,9.57,9.58,9.56,9.57,80400.0,9.4853,9.4952,9.4753,9.4853,80400.0
2009-06-30 12:00:00,9.57,9.57,9.56,9.56,36400.0,9.4853,9.4853,9.4753,9.4753,36400.0
2009-06-30 12:10:00,9.56,9.57,9.54,9.54,73200.0,9.4753,9.4853,9.4555,9.4555,73200.0
2009-06-30 12:20:00,9.54,9.54,9.51,9.53,80000.0,9.4555,9.4555,9.4258,9.4456,80000.0
2009-06-30 12:30:00,9.53,9.54,9.51,9.52,80400.0,9.4456,9.4555,9.4258,9.4357,80400.0
2009-06-30 12:40:00,9.52,9.54,9.52,9.54,36800.0,9.4357,9.4555,9.4357,9.4555,36800.0
2009-06-30 12:50:00,9.54,9.55,9.53,9.54,31200.0,9.4555,9.4654,9.4456,9.4555,31200.0
2009-06-30 13:00:00,9.54,9.54,9.53,9.54,52400.0,9.4555,9.4555,9.4456,9.4555,52400.0
2009-06-30 13:10:00,9.55,9.55,9.53,9.53,31200.0,9.4654,9.4654,9.4456,9.4456,31200.0
2009-06-30 13:20:00,9.53,9.54,9.52,9.53,49200.0,9.4456,9.4555,9.4357,9.4456,49200.0
2009-06-30 13:30:00,9.52,9.53,9.49,9.49,208000.0,9.4357,9.4456,9.406,9.406,208000.0
2009-06-30 13:40:00,9.49,9.55,9.49,9.53,49200.0,9.406,9.4654,9.406,9.4456,49200.0
2009-06-30 13:50:00,9.52,9.52,9.49,9.5,80000.0,9.4357,9.4357,9.406,9.4159,80000.0
2009-06-30 14:00:00,9.5,9.51,9.49,9.5,94800.0,9.4159,9.4258,9.406,9.4159,94800.0
2009-06-30 14:10:00,9.5,9.51,9.49,9.5,119200.0,9.4159,9.4258,9.406,9.4159,119200.0
2009-06-30 14:20:00,9.5,9.51,9.49,9.5,109600.0,9.4159,9.4258,9.406,9.4159,109600.0
2009-06-30 14:30:00,9.5,9.52,9.49,9.51,143200.0,9.4159,9.4357,9.406,9.4258,143200.0
2009-06-30 14:40:00,9.51,9.53,9.49,9.51,217200.0,9.4258,9.4456,9.406,9.4258,217200.0
2009-06-30 14:50:00,9.51,9.52,9.5,9.5,112800.0,9.4258,9.4357,9.4159,9.4159,112800.0
2009-06-30 15:00:00,9.51,9.52,9.5,9.51,127600.0,9.4258,9.4357,9.4159,9.4258,127600.0
2009-06-30 15:10:00,9.51,9.52,9.5,9.51,166400.0,9.4258,9.4357,9.4159,9.4258,166400.0
2009-06-30 15:20:00,9.51,9.56,9.51,9.55,134400.0,9.4258,9.4753,9.4258,9.4654,134400.0
2009-06-30 15:30:00,9.56,9.56,9.54,9.55,235600.0,9.4753,9.4753,9.4555,9.4654,235600.0
2009-06-30 15:40:00,9.55,9.56,9.54,9.56,381600.0,9.4654,9.4753,9.4555,9.4753,381600.0
2009-06-30 15:50:00,9.56,9.56,9.52,9.55,424000.0,9.4753,9.4753,9.4357,9.4654,424000.0
2009-07-01 09:30:00,9.63,9.63,9.5,9.55,182000.0,9.5447,9.5447,9.4159,9.4654,182000.0
2009-07-01 09:40:00,9.55,9.6,9.55,9.6,178400.0,9.4654,9.515,9.4654,9.515,178400.0
2009-07-01 09:50:00,9.6,9.67,9.6,9.67,202400.0,9.515,9.5844,9.515,9.5844,202400.0
2009-07-01 10:00:00,9.67,9.67,9.61,9.65,132400.0,9.5844,9.5844,9.5249,9.5645,132400.0
2009-07-01 10:10:00,9.66,9.74,9.66,9.73,243600.0,9.5745,9.6537,9.5745,9.6438,243600.0
2009-07-01 10:20:00,9.73,9.81,9.72,9.81,389200.0,9.6438,9.7231,9.6339,9.7231,389200.0
2009-07-01 10:30:00,9.81,9.83,9.8,9.81,174000.0,9.7231,9.7429,9.7132,9.7231,174000.0
2009-07-01 10:40:00,9.81,9.83,9.78,9.81,158400.0,9.7231,9.7429,9.6934,9.7231,158400.0
2009-07-01 10:50:00,9.81,9.81,9.79,9.8,144800.0,9.7231,9.7231,9.7033,9.7132,144800.0
2009-07-01 11:00:00,9.8,9.81,9.8,9.81,118000.0,9.7132,9.7231,9.7132,9.7231,118000.0
2009-07-01 11:10:00,9.8,9.8,9.79,9.8,127600.0,9.7132,9.7132,9.7033,9.7132,127600.0
2009-07-01 11:20:00,9.8,9.8,9.76,9.76,76400.0,9.7132,9.7132,9.6736,9.6736,76400.0
2009-07-01 11:30:00,9.76,9.78,9.74,9.78,130400.0,9.6736,9.6934,9.6537,9.6934,130400.0
2009-07-01 11:40:00,9.78,9.78,9.74,9.75,75600.0,9.6934,9.6934,9.6537,9.6637,75600.0
2009-07-01 11:50:00,9.75,9.77,9.75,9.77,52800.0,9.6637,9.6835,9.6637,9.6835,52800.0
2009-07-01 12:00:00,9.77,9.79,9.76,9.79,82800.0,9.6835,9.7033,9.6736,9.7033,82800.0
2009-07-01 12:10:00,9.79,9.79,9.76,9.77,66000.0,9.7033,9.7033,9.6736,9.6835,66000.0
2009-07-01 12:20:00,9.78,9.78,9.77,9.77,16400.0,9.6934,9.6934,9.6835,9.6835,16400.0
2009-07-01 12:30:00,9.77,9.78,9.77,9.78,58000.0,9.6835,9.6934,9.6835,9.6934,58000.0
2009-07-01 12:40:00,9.78,9.78,9.77,9.78,47200.0,9.6934,9.6934,9.6835,9.6934,47200.0
2009-07-01 12:50:00,9.78,9.78,9.77,9.77,31600.0,9.6934,9.6934,9.6835,9.6835,31600.0
2009-07-01 13:00:00,9.77,9.77,9.75,9.75,382800.0,9.6835,9.6835,9.6637,9.6637,382800.0
2009-07-01 13:10:00,9.75,9.76,9.75,9.76,28400.0,9.6637,9.6736,9.6637,9.6736,28400.0
2009-07-01 13:20:00,9.76,9.78,9.75,9.78,102800.0,9.6736,9.6934,9.6637,9.6934,102800.0
2009-07-01 13:30:00,9.78,9.78,9.76,9.77,54800.0,9.6934,9.6934,9.6736,9.6835,54800.0
2009-07-01 13:40:00,9.77,9.77,9.75,9.76,32400.0,9.6835,9.6835,9.6637,9.6736,32400.0
2009-07-01 13:50:00,9.76,9.76,9.75,9.76,29200.0,9.6736,9.6736,9.6637,9.6736,29200.0
2009-07-01 14:00:00,9.76,9.77,9.74,9.74,76000.0,9.6736,9.6835,9.6537,9.6537,76000.0
2009-07-01 14:10:00,9.74,9.76,9.74,9.76,50400.0,9.6537,9.6736,9.6537,9.6736,50400.0
2009-07-01 14:20:00,9.75,9.78,9.75,9.77,89200.0,9.6637,9.6934,9.6637,9.6835,89200.0
2009-07-01 14:30:00,9.77,9.78,9.76,9.77,120000.0,9.6835,9.6934,9.6736,9.6835,120000.0
2009-07-01 14:40:00,9.77,9.78,9.76,9.78,61600.0,9.6835,9.6934,9.6736,9.6934,61600.0
2009-07-01 14:50:00,9.78,9.78,9.75,9.77,99200.0,9.6934,9.6934,9.6637,9.6835,99200.0
2009-07-01 15:00:00,9.77,9.78,9.76,9.78,90400.0,9.6835,9.6934,9.6736,9.6934,90400.0
2009-07-01 15:10:00,9.78,9.78,9.76,9.77,73600.0,9.6934,9.6934,9.6736,9.6835,73600.0
2009-07-01 15:20:00,9.77,9.78,9.76,9.76,132400.0,9.6835,9.6934,9.6736,9.6736,132400.0
2009-07-01 15:30:00,9.76,9.76,9.74,9.75,92800.0,9.6736,9.6736,9.6537,9.6637,92800.0
2009-07-01 15:40:00,9.75,9.76,9.72,9.73,153600.0,9.6637,9.6736,9.6339,9.6438,153600.0
2009-07-01 15:50:00,9.73,9.74,9.71,9.72,308400.0,9.6438,9.6537,9.624,9.6339,308400.0
2009-07-02 09:30:00,9.59,9.69,9.52,9.52,240400.0,9.5051,9.6042,9.4357,9.4357,240400.0
2009-07-02 09:40:00,9.52,9.53,9.5,9.52,108800.0,9.4357,9.4456,9.4159,9.4357,108800.0
2009-07-02 09:50:00,9.52,9.52,9.48,9.5,110000.0,9.4357,9.4357,9.396,9.4159,110000.0
2009-07-02 10:00:00,9.5,9.52,9.45,9.46,432000.0,9.4159,9.4357,9.3663,9.3762,432000.0
2009-07-02 10:10:00,9.46,9.49,9.45,9.47,164400.0,9.3762,9.406,9.3663,9.3861,164400.0
2009-07-02 10:20:00,9.47,9.49,9.45,9.49,148000.0,9.3861,9.406,9.3663,9.406,148000.0
2009-07-02 10:30:00,9.49,9.5,9.47,9.5,174000.0,9.406,9.4159,9.3861,9.4159,174000.0
2009-07-02 10:40:00,9.5,9.51,9.48,9.51,113200.0,9.4159,9.4258,9.396,9.4258,113200.0
2009-07-02 10:50:00,9.51,9.53,9.5,9.52,95600.0,9.4258,9.4456,9.4159,9.4357,95600.0
2009-07-02 11:00:00,9.52,9.52,9.5,9.52,131600.0,9.4357,9.4357,9.4159,9.4357,131600.0
2009-07-02 11:10:00,9.52,9.55,9.52,9.55,95600.0,9.4357,9.4654,9.4357,9.4654,95600.0
2009-07-02 11:20:00,9.55,9.55,9.53,9.54,70800.0,9.4654,9.4654,9.4456,9.4555,70800.0
2009-07-02 11:30:00,9.53,9.55,9.53,9.54,67200.0,9.4456,9.4654,9.4456,9.4555,67200.0
2009-07-02 11:40:00,9.54,9.56,9.53,9.54,113200.0,9.4555,9.4753,9.4456,9.4555,113200.0
2009-07-02 11:50:00,9.54,9.55,9.54,9.54,34800.0,9.4555,9.4654,9.4555,9.4555,34800.0
2009-07-02 12:00:00,9.55,9.56,9.54,9.56,82400.0,9.4654,9.4753,9.4555,9.4753,82400.0
2009-07-02 12:10:00,9.56,9.57,9.55,9.56,122800.0,9.4753,9.4853,9.4654,9.4753,122800.0
2009-07-02 12:20:00,9.56,9.57,9.55,9.56,83600.0,9.4753,9.4853,9.4654,9.4753,83600.0
2009-07-02 12:30:00,9.56,9.57,9.54,9.55,170800.0,9.4753,9.4853,9.4555,9.4654,170800.0
2009-07-02 12:40:00,9.55,9.55,9.53,9.55,88000.0,9.4654,9.4654,9.4456,9.4654,88000.0
2009-07-02 12:50:00,9.54,9.57,9.54,9.57,58800.0,9.4555,9.4853,9.4555,9.4853,58800.0
2009-07-02 13:00:00,9.57,9.57,9.56,9.56,89200.0,9.4853,9.4853,9.4753,9.4753,89200.0
2009-07-02 13:10:00,9.56,9.58,9.56,9.57,73600.0,9.4753,9.4952,9.4753,9.4853,73600.0
2009-07-02 13:20:00,9.57,9.58,9.56,9.58,71200.0,9.4853,9.4952,9.4753,9.4952,71200.0
2009-07-02 13:30:00,9.58,9.58,9.56,9.57,92000.0,9.4952,9.4952,9.4753,9.4853,92000.0
2009-07-02 13:40:00,9.56,9.58,9.56,9.56,66800.0,9.4753,9.4952,9.4753,9.4753,66800.0
2009-07-02 13:50:00,9.56,9.56,9.55,9.56,89200.0,9.4753,9.4753,9.4654,9.4753,89200.0
2009-07-02 14:00:00,9.56,9.56,9.55,9.55,161200.0,9.4753,9.4753,9.4654,9.4654,161200.0
2009-07-02 14:10:00,9.55,9.55,9.54,9.54,168000.0,9.4654,9.4654,9.4555,9.4555,168000.0
2009-07-02 14:20:00,9.54,9.56,9.54,9.55,130400.0,9.4555,9.4753,9.4555,9.4654,130400.0
2009-07-02 14:30:00,9.55,9.56,9.54,9.55,134800.0,9.4654,9.4753,9.4555,9.4654,134800.0
2009-07-02 14:40:00,9.56,9.56,9.54,9.54,104800.0,9.4753,9.4753,9.4555,9.4555,104800.0
2009-07-02 14:50:00,9.55,9.55,9.54,9.54,102800.0,9.4654,9.4654,9.4555,9.4555,102800.0
2009-07-02 15:00:00,9.54,9.55,9.54,9.55,98400.0,9.4555,9.4654,9.4555,9.4654,98400.0
2009-07-02 15:10:00,9.55,9.56,9.54,9.55,116800.0,9.4654,9.4753,9.4555,9.4654,116800.0
2009-07-02 15:20:00,9.55,9.55,9.5,9.51,246800.0,9.4654,9.4654,9.4159,9.4258,246800.0
2009-07-02 15:30:00,9.51,9.53,9.5,9.53,324400.0,9.4258,9.4456,9.4159,9.4456,324400.0
2009-07-02 15:40:00,9.53,9.56,9.52,9.56,253600.0,9.4456,9.4753,9.4357,9.4753,253600.0
2009-07-02 15:50:00,9.56,9.57,9.49,9.51,416400.0,9.4753,9.4853,9.406,9.4258,416400.0
2009-07-06 09:30:00,9.41,9.49,9.31,9.33,324000.0,9.3267,9.406,9.2276,9.2474,324000.0
2009-07-06 09:40:00,9.33,9.38,9.33,9.37,212400.0,9.2474,9.2969,9.2474,9.287,212400.0
2009-07-06 09:50:00,9.37,9.41,9.35,9.4,612400.0,9.287,9.3267,9.2672,9.3168,612400.0
2009-07-06 10:00:00,9.4,9.44,9.3,9.31,647200.0,9.3168,9.3564,9.2176,9.2276,647200.0
2009-07-06 10:10:00,9.31,9.31,9.25,9.28,336000.0,9.2276,9.2276,9.1681,9.1978,336000.0
2009-07-06 10:20:00,9.28,9.31,9.25,9.3,196800.0,9.1978,9.2276,9.1681,9.2176,196800.0
2009-07-06 10:30:00,9.29,9.3,9.28,9.28,112400.0,9.2077,9.2176,9.1978,9.1978,112400.0
2009-07-06 10:40:00,9.28,9.31,9.27,9.3,133200.0,9.1978,9.2276,9.1879,9.2176,133200.0
2009-07-06 10:50:00,9.3,9.31,9.29,9.31,122800.0,9.2176,9.2276,9.2077,9.2276,122800.0
2009-07-06 11:00:00,9.31,9.31,9.3,9.31,154800.0,9.2276,9.2276,9.2176,9.2276,154800.0
2009-07-06 11:10:00,9.31,9.32,9.3,9.32,88000.0,9.2276,9.2375,9.2176,9.2375,88000.0
2009-07-06 11:20:00,9.32,9.34,9.3,9.31,76000.0,9.2375,9.2573,9.2176,9.2276,76000.0
2009-07-06 11:30:00,9.31,9.32,9.3,9.31,101600.0,9.2276,9.2375,9.2176,9.2276,101600.0
2009-07-06 11:40:00,9.31,9.33,9.3,9.32,89600.0,9.2276,9.2474,9.2176,9.2375,89600.0
2009-07-06 11:50:00,9.32,9.32,9.3,9.3,146400.0,9.2375,9.2375,9.2176,9.2176,146400.0
2009-07-06 12:00:00,9.3,9.3,9.28,9.28,92000.0,9.2176,9.2176,9.1978,9.1978,92000.0
2009-07-06 12:10:00,9.28,9.29,9.28,9.29,112000.0,9.1978,9.2077,9.1978,9.2077,112000.0
2009-07-06 12:20:00,9.28,9.29,9.28,9.29,230800.0,9.1978,9.2077,9.1978,9.2077,230800.0
2009-07-06 12:30:00,9.29,9.29,9.28,9.28,130800.0,9.2077,9.2077,9.1978,9.1978,130800.0
2009-07-06 12:40:00,9.28,9.29,9.28,9.29,125200.0,9.1978,9.2077,9.1978,9.2077,125200.0
2009-07-06 12:50:00,9.29,9.29,9.28,9.28,239200.0,9.2077,9.2077,9.1978,9.1978,239200.0
2009-07-06 13:00:00,9.28,9.29,9.28,9.28,186000.0,9.1978,9.2077,9.1978,9.1978,186000.0
2009-07-06 13:10:00,9.28,9.32,9.28,9.3,467200.0,9.1978,9.2375,9.1978,9.2176,467200.0
2009-07-06 13:20:00,9.3,9.33,9.29,9.29,153200.0,9.2176,9.2474,9.2077,9.2077,153200.0
2009-07-06 13:30:00,9.29,9.29,9.25,9.26,254800.0,9.2077,9.2077,9.1681,9.178,254800.0
2009-07-06 13:40:00,9.26,9.27,9.23,9.24,204400.0,9.178,9.1879,9.1483,9.1582,204400.0
2009-07-06 13:50:00,9.24,9.25,9.24,9.25,131600.0,9.1582,9.1681,9.1582,9.1681,131600.0
2009-07-06 14:00:00,9.25,9.27,9.23,9.25,144400.0,9.1681,9.1879,9.1483,9.1681,144400.0
2009-07-06 14:10:00,9.24,9.26,9.24,9.24,156000.0,9.1582,9.178,9.1582,9.1582,156000.0
2009-07-06 14:20:00,9.25,9.27,9.24,9.24,158800.0,9.1681,9.1879,9.1582,9.1582,158800.0
2009-07-06 14:30:00,9.24,9.25,9.22,9.23,151600.0,9.1582,9.1681,9.1384,9.1483,151600.0
2009-07-06 14:40:00,9.22,9.23,9.2,9.21,316400.0,9.1384,9.1483,9.1185,9.1284,316400.0
2009-07-06 14:50:00,9.21,9.23,9.2,9.22,194800.0,9.1284,9.1483,9.1185,9.1384,194800.0
2009-07-06 15:00:00,9.23,9.27,9.23,9.24,232800.0,9.1483,9.1879,9.1483,9.1582,232800.0
2009-07-06 15:10:00,9.24,9.24,9.22,9.23,234800.0,9.1582,9.1582,9.1384,9.1483,234800.0
2009-07-06 15:20:00,9.23,9.27,9.22,9.25,290400.0,9.1483,9.1879,9.1384,9.1681,290400.0
2009-07-06 15:30:00,9.25,9.25,9.21,9.24,415200.0,9.1681,9.1681,9.1284,9.1582,415200.0
2009-07-06 15:40:00,9.24,9.3,9.24,9.29,583600.0,9.1582,9.2176,9.1582,9.2077,583600.0
2009-07-06 15:50:00,9.29,9.32,9.25,9.27,989200.0,9.2077,9.2375,9.1681,9.1879,989200.0
2009-07-07 09:30:00,9.22,9.36,9.15,9.17,240000.0,9.1384,9.2771,9.069,9.0888,240000.0
2009-07-07 09:40:00,9.16,9.16,9.08,9.12,396400.0,9.0789,9.0789,8.9996,9.0392,396400.0
2009-07-07 09:50:00,9.13,9.13,9.07,9.09,445200.0,9.0491,9.0491,8.9897,9.0095,445200.0
2009-07-07 10:00:00,9.09,9.09,9.03,9.04,472400.0,9.0095,9.0095,8.95,8.9599,472400.0
2009-07-07 10:10:00,9.04,9.06,9.02,9.05,371600.0,8.9599,8.9798,8.9401,8.9699,371600.0
2009-07-07 10:20:00,9.05,9.08,9.05,9.06,398800.0,8.9699,8.9996,8.9699,8.9798,398800.0
2009-07-07 10:30:00,9.05,9.07,9.03,9.03,282400.0,8.9699,8.9897,8.95,8.95,282400.0
2009-07-07 10:40:00,9.03,9.04,9.02,9.03,184800.0,8.95,8.9599,8.9401,8.95,184800.0
2009-07-07 10:50:00,9.03,9.03,9.02,9.02,154400.0,8.95,8.95,8.9401,8.9401,154400.0
2009-07-07 11:00:00,9.02,9.03,9.02,9.02,128400.0,8.9401,8.95,8.9401,8.9401,128400.0
2009-07-07 11:10:00,9.02,9.03,9.02,9.02,188800.0,8.9401,8.95,8.9401,8.9401,188800.0
2009-07-07 11:20:00,9.02,9.03,9.02,9.02,154400.0,8.9401,8.95,8.9401,8.9401,154400.0
2009-07-07 11:30:00,9.02,9.03,9.0,9.0,177200.0,8.9401,8.95,8.9203,8.9203,177200.0
2009-07-07 11:40:00,9.0,9.01,8.94,8.95,327600.0,8.9203,8.9302,8.8608,8.8707,327600.0
2009-07-07 11:50:00,8.94,9.0,8.94,8.99,224000.0,8.8608,8.9203,8.8608,8.9104,224000.0
2009-07-07 12:00:00,8.99,9.0,8.99,8.99,158000.0,8.9104,8.9203,8.9104,8.9104,158000.0
2009-07-07 12:10:00,8.99,9.01,8.99,9.0,150400.0,8.9104,8.9302,8.9104,8.9203,150400.0
2009-07-07 12:20:00,9.0,9.01,8.99,8.99,138000.0,8.9203,8.9302,8.9104,8.9104,138000.0
2009-07-07 12:30:00,8.99,8.99,8.99,8.99,66400.0,8.9104,8.9104,8.9104,8.9104,66400.0
2009-07-07 12:40:00,8.99,9.0,8.99,8.99,100800.0,8.9104,8.9203,8.9104,8.9104,100800.0
2009-07-07 12:50:00,8.99,9.0,8.99,8.99,109200.0,8.9104,8.9203,8.9104,8.9104,109200.0
2009-07-07 13:00:00,8.99,9.02,8.99,9.02,133200.0,8.9104,8.9401,8.9104,8.9401,133200.0
2009-07-07 13:10:00,9.02,9.03,8.98,8.98,282800.0,8.9401,8.95,8.9005,8.9005,282800.0
2009-07-07 13:20:00,8.99,8.99,8.97,8.97,161200.0,8.9104,8.9104,8.8906,8.8906,161200.0
2009-07-07 13:30:00,8.97,8.99,8.94,8.94,330000.0,8.8906,8.9104,8.8608,8.8608,330000.0
2009-07-07 13:40:00,8.95,8.96,8.94,8.95,224400.0,8.8707,8.8807,8.8608,8.8707,224400.0
2009-07-07 13:50:00,8.95,8.95,8.93,8.94,442400.0,8.8707,8.8707,8.8509,8.8608,442400.0
2009-07-07 14:00:00,8.94,8.95,8.94,8.94,131200.0,8.8608,8.8707,8.8608,8.8608,131200.0
2009-07-07 14:10:00,8.95,8.96,8.94,8.95,230000.0,8.8707,8.8807,8.8608,8.8707,230000.0
2009-07-07 14:20:00,8.95,8.98,8.95,8.97,108400.0,8.8707,8.9005,8.8707,8.8906,108400.0
2009-07-07 14:30:00,8.97,8.99,8.96,8.99,118400.0,8.8906,8.9104,8.8807,8.9104,118400.0
2009-07-07 14:40:00,8.99,8.99,8.97,8.97,195600.0,8.9104,8.9104,8.8906,8.8906,195600.0
2009-07-07 14:50:00,8.97,8.97,8.93,8.94,443200.0,8.8906,8.8906,8.8509,8.8608,443200.0
2009-07-07 15:00:00,8.94,8.94,8.88,8.9,358000.0,8.8608,8.8608,8.8014,8.8212,358000.0
2009-07-07 15:10:00,8.9,8.92,8.9,8.9,271200.0,8.8212,8.841,8.8212,8.8212,271200.0
2009-07-07 15:20:00,8.91,8.92,8.87,8.92,239600.0,8.8311,8.841,8.7914,8.841,239600.0
2009-07-07 15:30:00,8.92,8.94,8.92,8.93,310800.0,8.841,8.8608,8.841,8.8509,310800.0
2009-07-07 15:40:00,8.93,8.94,8.9,8.91,409200.0,8.8509,8.8608,8.8212,8.8311,409200.0
2009-07-07 15:50:00,8.92,8.93,8.88,8.89,970000.0,8.841,8.8509,8.8014,8.8113,970000.0
2009-07-08 09:30:00,8.88,8.94,8.83,8.86,161200.0,8.8014,8.8608,8.7518,8.7815,161200.0
2009-07-08 09:40:00,8.85,8.88,8.83,8.87,144000.0,8.7716,8.8014,8.7518,8.7914,144000.0
2009-07-08 09:50:00,8.87,8.88,8.82,8.88,232000.0,8.7914,8.8014,8.7419,8.8014,232000.0
2009-07-08 10:00:00,8.88,8.94,8.88,8.91,189200.0,8.8014,8.8608,8.8014,8.8311,189200.0
2009-07-08 10:10:00,8.91,8.97,8.9,8.97,187200.0,8.8311,8.8906,8.8212,8.8906,187200.0
2009-07-08 10:20:00,8.96,8.99,8.96,8.97,150400.0,8.8807,8.9104,8.8807,8.8906,150400.0
2009-07-08 10:30:00,8.96,8.97,8.91,8.94,156800.0,8.8807,8.8906,8.8311,8.8608,156800.0
2009-07-08 10:40:00,8.94,8.94,8.92,8.92,110000.0,8.8608,8.8608,8.841,8.841,110000.0
2009-07-08 10:50:00,8.93,8.94,8.92,8.92,134800.0,8.8509,8.8608,8.841,8.841,134800.0
2009-07-08 11:00:00,8.92,8.92,8.86,8.88,268000.0,8.841,8.841,8.7815,8.8014,268000.0
2009-07-08 11:10:00,8.88,8.91,8.88,8.9,134800.0,8.8014,8.8311,8.8014,8.8212,134800.0
2009-07-08 11:20:00,8.9,8.92,8.89,8.92,189200.0,8.8212,8.841,8.8113,8.841,189200.0
2009-07-08 11:30:00,8.92,8.93,8.89,8.91,224800.0,8.841,8.8509,8.8113,8.8311,224800.0
2009-07-08 11:40:00,8.9,8.93,8.9,8.92,76800.0,8.8212,8.8509,8.8212,8.841,76800.0
2009-07-08 11:50:00,8.92,8.92,8.89,8.9,240400.0,8.841,8.841,8.8113,8.8212,240400.0
2009-07-08 12:00:00,8.9,8.92,8.89,8.92,254000.0,8.8212,8.841,8.8113,8.841,254000.0
2009-07-08 12:10:00,8.92,8.94,8.9,8.9,157600.0,8.841,8.8608,8.8212,8.8212,157600.0
2009-07-08 12:20:00,8.9,8.9,8.89,8.9,138000.0,8.8212,8.8212,8.8113,8.8212,138000.0
2009-07-08 12:30:00,8.9,8.9,8.89,8.9,155600.0,8.8212,8.8212,8.8113,8.8212,155600.0
2009-07-08 12:40:00,8.9,8.94,8.9,8.93,103200.0,8.8212,8.8608,8.8212,8.8509,103200.0
2009-07-08 12:50:00,8.93,8.94,8.9,8.9,130000.0,8.8509,8.8608,8.8212,8.8212,130000.0
2009-07-08 13:00:00,8.9,8.98,8.9,8.96,242000.0,8.8212,8.9005,8.8212,8.8807,242000.0
2009-07-08 13:10:00,8.96,9.0,8.96,9.0,133600.0,8.8807,8.9203,8.8807,8.9203,133600.0
2009-07-08 13:20:00,9.0,9.04,8.99,9.04,266400.0,8.9203,8.9599,8.9104,8.9599,266400.0
2009-07-08 13:30:00,9.03,9.05,8.98,8.99,211200.0,8.95,8.9699,8.9005,8.9104,211200.0
2009-07-08 13:40:00,8.99,9.03,8.99,9.01,120000.0,8.9104,8.95,8.9104,8.9302,120000.0
2009-07-08 13:50:00,9.01,9.02,8.99,9.01,86800.0,8.9302,8.9401,8.9104,8.9302,86800.0
2009-07-08 14:00:00,9.02,9.03,9.01,9.01,209600.0,8.9401,8.95,8.9302,8.9302,209600.0
2009-07-08 14:10:00,9.01,9.03,9.01,9.02,323200.0,8.9302,8.95,8.9302,8.9401,323200.0
2009-07-08 14:20:00,9.03,9.04,9.02,9.03,278800.0,8.95,8.9599,8.9401,8.95,278800.0
2009-07-08 14:30:00,9.03,9.03,8.98,9.02,251600.0,8.95,8.95,8.9005,8.9401,251600.0
2009-07-08 14:40:00,9.01,9.03,9.01,9.02,242800.0,8.9302,8.95,8.9302,8.9401,242800.0
2009-07-08 14:50:00,9.02,9.04,9.02,9.04,374000.0,8.9401,8.9599,8.9401,8.9599,374000.0
2009-07-08 15:00:00,9.04,9.06,9.02,9.05,395600.0,8.9599,8.9798,8.9401,8.9699,395600.0
2009-07-08 15:10:00,9.05,9.08,9.03,9.07,534400.0,8.9699,8.9996,8.95,8.9897,534400.0
2009-07-08 15:20:00,9.07,9.09,9.03,9.06,563200.0,8.9897,9.0095,8.95,8.9798,563200.0
2009-07-08 15:30:00,9.06,9.1,9.05,9.09,552000.0,8.9798,9.0194,8.9699,9.0095,552000.0
2009-07-08 15:40:00,9.09,9.16,9.09,9.14,1042400.0,9.0095,9.0789,9.0095,9.0591,1042400.0
2009-07-08 15:50:00,9.14,9.15,9.1,9.13,880400.0,9.0591,9.069,9.0194,9.0491,880400.0
2009-07-09 09:30:00,9.21,9.23,9.13,9.18,240800.0,9.1284,9.1483,9.0491,9.0987,240800.0
2009-07-09 09:40:00,9.17,9.18,9.11,9.13,132000.0,9.0888,9.0987,9.0293,9.0491,132000.0
2009-07-09 09:50:00,9.13,9.19,9.12,9.19,106400.0,9.0491,9.1086,9.0392,9.1086,106400.0
2009-07-09 10:00:00,9.18,9.24,9.16,9.22,153200.0,9.0987,9.1582,9.0789,9.1384,153200.0
2009-07-09 10:10:00,9.23,9.23,9.2,9.2,90800.0,9.1483,9.1483,9.1185,9.1185,90800.0
2009-07-09 10:20:00,9.2,9.21,9.16,9.19,124400.0,9.1185,9.1284,9.0789,9.1086,124400.0
2009-07-09 10:30:00,9.2,9.23,9.17,9.21,114000.0,9.1185,9.1483,9.0888,9.1284,114000.0
2009-07-09 10:40:00,9.21,9.23,9.19,9.19,76800.0,9.1284,9.1483,9.1086,9.1086,76800.0
2009-07-09 10:50:00,9.19,9.24,9.19,9.22,58400.0,9.1086,9.1582,9.1086,9.1384,58400.0
2009-07-09 11:00:00,9.22,9.22,9.17,9.18,99200.0,9.1384,9.1384,9.0888,9.0987,99200.0
2009-07-09 11:10:00,9.18,9.2,9.17,9.19,73200.0,9.0987,9.1185,9.0888,9.1086,73200.0
2009-07-09 11:20:00,9.19,9.22,9.19,9.19,64400.0,9.1086,9.1384,9.1086,9.1086,64400.0
2009-07-09 11:30:00,9.19,9.22,9.19,9.22,106400.0,9.1086,9.1384,9.1086,9.1384,106400.0
2009-07-09 11:40:00,9.22,9.24,9.22,9.22,94000.0,9.1384,9.1582,9.1384,9.1384,94000.0
2009-07-09 11:50:00,9.22,9.23,9.21,9.21,46400.0,9.1384,9.1483,9.1284,9.1284,46400.0
2009-07-09 12:00:00,9.21,9.23,9.2,9.22,40800.0,9.1284,9.1483,9.1185,9.1384,40800.0
2009-07-09 12:10:00,9.22,9.26,9.21,9.26,98000.0,9.1384,9.178,9.1284,9.178,98000.0
2009-07-09 12:20:00,9.26,9.27,9.25,9.25,71600.0,9.178,9.1879,9.1681,9.1681,71600.0
2009-07-09 12:30:00,9.25,9.26,9.23,9.25,84400.0,9.1681,9.178,9.1483,9.1681,84400.0
2009-07-09 12:40:00,9.26,9.26,9.23,9.24,82800.0,9.178,9.178,9.1483,9.1582,82800.0
2009-07-09 12:50:00,9.24,9.28,9.23,9.28,156000.0,9.1582,9.1978,9.1483,9.1978,156000.0
2009-07-09 13:00:00,9.28,9.3,9.26,9.27,292000.0,9.1978,9.2176,9.178,9.1879,292000.0
2009-07-09 13:10:00,9.28,9.33,9.28,9.29,88000.0,9.1978,9.2474,9.1978,9.2077,88000.0
2009-07-09 13:20:00,9.29,9.31,9.27,9.3,99200.0,9.2077,9.2276,9.1879,9.2176,99200.0
2009-07-09 13:30:00,9.3,9.31,9.27,9.27,81200.0,9.2176,9.2276,9.1879,9.1879,81200.0
2009-07-09 13:40:00,9.27,9.28,9.25,9.25,78800.0,9.1879,9.1978,9.1681,9.1681,78800.0
2009-07-09 13:50:00,9.25,9.27,9.24,9.26,96400.0,9.1681,9.1879,9.1582,9.178,96400.0
2009-07-09 14:00:00,9.27,9.27,9.24,9.26,76000.0,9.1879,9.1879,9.1582,9.178,76000.0
2009-07-09 14:10:00,9.26,9.29,9.26,9.28,99600.0,9.178,9.2077,9.178,9.1978,99600.0
2009-07-09 14:20:00,9.28,9.29,9.27,9.27,88000.0,9.1978,9.2077,9.1879,9.1879,88000.0
2009-07-09 14:30:00,9.27,9.28,9.25,9.27,149600.0,9.1879,9.1978,9.1681,9.1879,149600.0
2009-07-09 14:40:00,9.27,9.27,9.24,9.26,131600.0,9.1879,9.1879,9.1582,9.178,131600.0
2009-07-09 14:50:00,9.25,9.27,9.23,9.24,166000.0,9.1681,9.1879,9.1483,9.1582,166000.0
2009-07-09 15:00:00,9.24,9.25,9.22,9.24,143200.0,9.1582,9.1681,9.1384,9.1582,143200.0
2009-07-09 15:10:00,9.24,9.26,9.24,9.26,110800.0,9.1582,9.178,9.1582,9.178,110800.0
2009-07-09 15:20:00,9.26,9.26,9.22,9.23,148000.0,9.178,9.178,9.1384,9.1483,148000.0
2009-07-09 15:30:00,9.22,9.23,9.18,9.2,232800.0,9.1384,9.1483,9.0987,9.1185,232800.0
2009-07-09 15:40:00,9.21,9.25,9.2,9.22,250000.0,9.1284,9.1681,9.1185,9.1384,250000.0
2009-07-09 15:50:00,9.22,9.22,9.18,9.19,269600.0,9.1384,9.1384,9.0987,9.1086,269600.0
2009-07-10 09:30:00,9.1,9.29,9.1,9.27,97600.0,9.0194,9.2077,9.0194,9.1879,97600.0
2009-07-10 09:40:00,9.28,9.34,9.28,9.33,72400.0,9.1978,9.2573,9.1978,9.2474,72400.0
2009-07-10 09:50:00,9.34,9.35,9.26,9.27,86000.0,9.2573,9.2672,9.178,9.1879,86000.0
2009-07-10 10:00:00,9.27,9.3,9.24,9.28,203600.0,9.1879,9.2176,9.1582,9.1978,203600.0
2009-07-10 10:10:00,9.28,9.33,9.28,9.31,96000.0,9.1978,9.2474,9.1978,9.2276,96000.0
2009-07-10 10:20:00,9.31,9.33,9.29,9.32,34800.0,9.2276,9.2474,9.2077,9.2375,34800.0
2009-07-10 10:30:00,9.32,9.34,9.3,9.32,88000.0,9.2375,9.2573,9.2176,9.2375,88000.0
2009-07-10 10:40:00,9.31,9.35,9.31,9.35,132400.0,9.2276,9.2672,9.2276,9.2672,132400.0
2009-07-10 10:50:00,9.35,9.36,9.31,9.33,86400.0,9.2672,9.2771,9.2276,9.2474,86400.0
2009-07-10 11:00:00,9.33,9.33,9.3,9.31,70400.0,9.2474,9.2474,9.2176,9.2276,70400.0
2009-07-10 11:10:00,9.3,9.32,9.29,9.3,79600.0,9.2176,9.2375,9.2077,9.2176,79600.0
2009-07-10 11:20:00,9.29,9.3,9.27,9.27,105600.0,9.2077,9.2176,9.1879,9.1879,105600.0
2009-07-10 11:30:00,9.27,9.29,9.26,9.28,33600.0,9.1879,9.2077,9.178,9.1978,33600.0
2009-07-10 11:40:00,9.27,9.29,9.27,9.29,86000.0,9.1879,9.2077,9.1879,9.2077,86000.0
2009-07-10 11:50:00,9.29,9.33,9.29,9.3,28400.0,9.2077,9.2474,9.2077,9.2176,28400.0
2009-07-10 12:00:00,9.3,9.33,9.3,9.32,42400.0,9.2176,9.2474,9.2176,9.2375,42400.0
2009-07-10 12:10:00,9.32,9.33,9.32,9.33,19200.0,9.2375,9.2474,9.2375,9.2474,19200.0
2009-07-10 12:20:00,9.32,9.33,9.31,9.32,44400.0,9.2375,9.2474,9.2276,9.2375,44400.0
2009-07-10 12:30:00,9.31,9.34,9.31,9.34,42800.0,9.2276,9.2573,9.2276,9.2573,42800.0
2009-07-10 12:40:00,9.34,9.35,9.32,9.32,26800.0,9.2573,9.2672,9.2375,9.2375,26800.0
2009-07-10 12:50:00,9.32,9.32,9.31,9.31,38800.0,9.2375,9.2375,9.2276,9.2276,38800.0
2009-07-10 13:00:00,9.31,9.31,9.29,9.3,80800.0,9.2276,9.2276,9.2077,9.2176,80800.0
2009-07-10 13:10:00,9.3,9.31,9.3,9.31,44400.0,9.2176,9.2276,9.2176,9.2276,44400.0
2009-07-10 13:20:00,9.31,9.31,9.28,9.29,66000.0,9.2276,9.2276,9.1978,9.2077,66000.0
2009-07-10 13:30:00,9.29,9.31,9.28,9.3,43600.0,9.2077,9.2276,9.1978,9.2176,43600.0
2009-07-10 13:40:00,9.3,9.31,9.3,9.3,39600.0,9.2176,9.2276,9.2176,9.2176,39600.0
2009-07-10 13:50:00,9.3,9.31,9.3,9.3,33200.0,9.2176,9.2276,9.2176,9.2176,33200.0
2009-07-10 14:00:00,9.3,9.3,9.28,9.28,40000.0,9.2176,9.2176,9.1978,9.1978,40000.0
2009-07-10 14:10:00,9.28,9.29,9.27,9.29,39600.0,9.1978,9.2077,9.1879,9.2077,39600.0
2009-07-10 14:20:00,9.29,9.29,9.26,9.28,29200.0,9.2077,9.2077,9.178,9.1978,29200.0
2009-07-10 14:30:00,9.28,9.29,9.26,9.27,63600.0,9.1978,9.2077,9.178,9.1879,63600.0
2009-07-10 14:40:00,9.27,9.27,9.24,9.26,95600.0,9.1879,9.1879,9.1582,9.178,95600.0
2009-07-10 14:50:00,9.26,9.27,9.24,9.24,111600.0,9.178,9.1879,9.1582,9.1582,111600.0
2009-07-10 15:00:00,9.24,9.26,9.24,9.24,88400.0,9.1582,9.178,9.1582,9.1582,88400.0
2009-07-10 15:10:00,9.24,9.27,9.23,9.26,68000.0,9.1582,9.1879,9.1483,9.178,68000.0
2009-07-10 15:20:00,9.26,9.28,9.26,9.27,209600.0,9.178,9.1978,9.178,9.1879,209600.0
2009-07-10 15:30:00,9.27,9.29,9.27,9.28,144800.0,9.1879,9.2077,9.1879,9.1978,144800.0
2009-07-10 15:40:00,9.28,9.31,9.26,9.3,241600.0,9.1978,9.2276,9.178,9.2176,241600.0
2009-07-10 15:50:00,9.3,9.31,9.29,9.31,462000.0,9.2176,9.2276,9.2077,9.2276,462000.0
2009-07-13 09:30:00,9.38,9.43,9.35,9.4,268000.0,9.2969,9.3465,9.2672,9.3168,268000.0
2009-07-13 09:40:00,9.4,9.46,9.4,9.46,272800.0,9.3168,9.3762,9.3168,9.3762,272800.0
2009-07-13 09:50:00,9.45,9.46,9.41,9.44,383600.0,9.3663,9.3762,9.3267,9.3564,383600.0
2009-07-13 10:00:00,9.44,9.44,9.34,9.35,354800.0,9.3564,9.3564,9.2573,9.2672,354800.0
2009-07-13 10:10:00,9.35,9.38,9.32,9.35,428400.0,9.2672,9.2969,9.2375,9.2672,428400.0
2009-07-13 10:20:00,9.35,9.4,9.34,9.39,228800.0,9.2672,9.3168,9.2573,9.3068,228800.0
2009-07-13 10:30:00,9.39,9.43,9.38,9.4,328000.0,9.3068,9.3465,9.2969,9.3168,328000.0
2009-07-13 10:40:00,9.41,9.45,9.39,9.45,204400.0,9.3267,9.3663,9.3068,9.3663,204400.0
2009-07-13 10:50:00,9.44,9.47,9.41,9.45,199200.0,9.3564,9.3861,9.3267,9.3663,199200.0
2009-07-13 11:00:00,9.45,9.5,9.45,9.49,149600.0,9.3663,9.4159,9.3663,9.406,149600.0
2009-07-13 11:10:00,9.49,9.5,9.47,9.5,162400.0,9.406,9.4159,9.3861,9.4159,162400.0
2009-07-13 11:20:00,9.5,9.5,9.47,9.48,156800.0,9.4159,9.4159,9.3861,9.396,156800.0
2009-07-13 11:30:00,9.48,9.55,9.48,9.51,384000.0,9.396,9.4654,9.396,9.4258,384000.0
2009-07-13 11:40:00,9.51,9.53,9.49,9.51,142000.0,9.4258,9.4456,9.406,9.4258,142000.0
2009-07-13 11:50:00,9.51,9.52,9.51,9.52,57600.0,9.4258,9.4357,9.4258,9.4357,57600.0
2009-07-13 12:00:00,9.51,9.52,9.48,9.49,50400.0,9.4258,9.4357,9.396,9.406,50400.0
2009-07-13 12:10:00,9.49,9.49,9.47,9.48,38400.0,9.406,9.406,9.3861,9.396,38400.0
2009-07-13 12:20:00,9.48,9.49,9.47,9.49,58400.0,9.396,9.406,9.3861,9.406,58400.0
2009-07-13 12:30:00,9.49,9.51,9.47,9.49,70000.0,9.406,9.4258,9.3861,9.406,70000.0
2009-07-13 12:40:00,9.49,9.52,9.49,9.51,52800.0,9.406,9.4357,9.406,9.4258,52800.0
2009-07-13 12:50:00,9.52,9.52,9.47,9.47,82000.0,9.4357,9.4357,9.3861,9.3861,82000.0
2009-07-13 13:00:00,9.47,9.49,9.47,9.49,111200.0,9.3861,9.406,9.3861,9.406,111200.0
2009-07-13 13:10:00,9.48,9.5,9.47,9.49,83600.0,9.396,9.4159,9.3861,9.406,83600.0
2009-07-13 13:20:00,9.49,9.52,9.49,9.5,46000.0,9.406,9.4357,9.406,9.4159,46000.0
2009-07-13 13:30:00,9.51,9.51,9.49,9.49,91600.0,9.4258,9.4258,9.406,9.406,91600.0
2009-07-13 13:40:00,9.49,9.5,9.48,9.48,53200.0,9.406,9.4159,9.396,9.396,53200.0
2009-07-13 13:50:00,9.49,9.49,9.47,9.48,81200.0,9.406,9.406,9.3861,9.396,81200.0
2009-07-13 14:00:00,9.48,9.5,9.48,9.48,69600.0,9.396,9.4159,9.396,9.396,69600.0
2009-07-13 14:10:00,9.49,9.5,9.48,9.49,135600.0,9.406,9.4159,9.396,9.406,135600.0
2009-07-13 14:20:00,9.49,9.53,9.49,9.51,108000.0,9.406,9.4456,9.406,9.4258,108000.0
2009-07-13 14:30:00,9.51,9.53,9.51,9.52,70400.0,9.4258,9.4456,9.4258,9.4357,70400.0
2009-07-13 14:40:00,9.52,9.52,9.51,9.52,64800.0,9.4357,9.4357,9.4258,9.4357,64800.0
2009-07-13 14:50:00,9.52,9.53,9.5,9.52,95600.0,9.4357,9.4456,9.4159,9.4357,95600.0
2009-07-13 15:00:00,9.52,9.54,9.52,9.52,127200.0,9.4357,9.4555,9.4357,9.4357,127200.0
2009-07-13 15:10:00,9.53,9.54,9.52,9.53,87200.0,9.4456,9.4555,9.4357,9.4456,87200.0
2009-07-13 15:20:00,9.53,9.54,9.5,9.51,130000.0,9.4456,9.4555,9.4159,9.4258,130000.0
2009-07-13 15:30:00,9.51,9.53,9.5,9.53,172400.0,9.4258,9.4456,9.4159,9.4456,172400.0
2009-07-13 15:40:00,9.53,9.55,9.53,9.54,259600.0,9.4456,9.4654,9.4456,9.4555,259600.0
2009-07-13 15:50:00,9.54,9.56,9.53,9.56,473600.0,9.4555,9.4753,9.4456,9.4753,473600.0
2009-07-14 09:30:00,9.54,9.56,9.43,9.49,179600.0,9.4555,9.4753,9.3465,9.406,179600.0
2009-07-14 09:40:00,9.49,9.5,9.44,9.48,146000.0,9.406,9.4159,9.3564,9.396,146000.0
2009-07-14 09:50:00,9.47,9.51,9.44,9.48,197600.0,9.3861,9.4258,9.3564,9.396,197600.0
2009-07-14 10:00:00,9.48,9.56,9.47,9.52,226800.0,9.396,9.4753,9.3861,9.4357,226800.0
2009-07-14 10:10:00,9.53,9.54,9.5,9.5,123600.0,9.4456,9.4555,9.4159,9.4159,123600.0
2009-07-14 10:20:00,9.5,9.52,9.46,9.47,76400.0,9.4159,9.4357,9.3762,9.3861,76400.0
2009-07-14 10:30:00,9.49,9.49,9.44,9.46,68400.0,9.406,9.406,9.3564,9.3762,68400.0
2009-07-14 10:40:00,9.46,9.47,9.44,9.46,101600.0,9.3762,9.3861,9.3564,9.3762,101600.0
2009-07-14 10:50:00,9.46,9.48,9.45,9.47,60800.0,9.3762,9.396,9.3663,9.3861,60800.0
2009-07-14 11:00:00,9.47,9.49,9.47,9.48,114800.0,9.3861,9.406,9.3861,9.396,114800.0
2009-07-14 11:10:00,9.48,9.51,9.47,9.49,94800.0,9.396,9.4258,9.3861,9.406,94800.0
2009-07-14 11:20:00,9.48,9.51,9.47,9.49,105600.0,9.396,9.4258,9.3861,9.406,105600.0
2009-07-14 11:30:00,9.49,9.53,9.49,9.52,114400.0,9.406,9.4456,9.406,9.4357,114400.0
2009-07-14 11:40:00,9.52,9.52,9.5,9.51,39200.0,9.4357,9.4357,9.4159,9.4258,39200.0
2009-07-14 11:50:00,9.52,9.52,9.51,9.51,68000.0,9.4357,9.4357,9.4258,9.4258,68000.0
2009-07-14 12:00:00,9.51,9.51,9.48,9.5,58800.0,9.4258,9.4258,9.396,9.4159,58800.0
2009-07-14 12:10:00,9.5,9.51,9.47,9.48,40800.0,9.4159,9.4258,9.3861,9.396,40800.0
2009-07-14 12:20:00,9.48,9.48,9.45,9.47,90800.0,9.396,9.396,9.3663,9.3861,90800.0
2009-07-14 12:30:00,9.47,9.48,9.47,9.47,36000.0,9.3861,9.396,9.3861,9.3861,36000.0
2009-07-14 12:40:00,9.48,9.49,9.47,9.49,76000.0,9.396,9.406,9.3861,9.406,76000.0
2009-07-14 12:50:00,9.49,9.49,9.48,9.48,21200.0,9.406,9.406,9.396,9.396,21200.0
2009-07-14 13:00:00,9.49,9.52,9.49,9.51,138400.0,9.406,9.4357,9.406,9.4258,138400.0
2009-07-14 13:10:00,9.51,9.52,9.51,9.51,65200.0,9.4258,9.4357,9.4258,9.4258,65200.0
2009-07-14 13:20:00,9.52,9.53,9.51,9.52,65600.0,9.4357,9.4456,9.4258,9.4357,65600.0
2009-07-14 13:30:00,9.52,9.53,9.51,9.51,50400.0,9.4357,9.4456,9.4258,9.4258,50400.0
2009-07-14 13:40:00,9.51,9.51,9.49,9.51,36000.0,9.4258,9.4258,9.406,9.4258,36000.0
2009-07-14 13:50:00,9.51,9.52,9.49,9.51,43200.0,9.4258,9.4357,9.406,9.4258,43200.0
2009-07-14 14:00:00,9.52,9.52,9.47,9.49,92800.0,9.4357,9.4357,9.3861,9.406,92800.0
2009-07-14 14:10:00,9.49,9.52,9.49,9.51,54800.0,9.406,9.4357,9.406,9.4258,54800.0
2009-07-14 14:20:00,9.51,9.53,9.49,9.51,98400.0,9.4258,9.4456,9.406,9.4258,98400.0
2009-07-14 14:30:00,9.51,9.54,9.5,9.53,104000.0,9.4258,9.4555,9.4159,9.4456,104000.0
2009-07-14 14:40:00,9.53,9.54,9.51,9.53,230800.0,9.4456,9.4555,9.4258,9.4456,230800.0
2009-07-14 14:50:00,9.53,9.55,9.51,9.53,132800.0,9.4456,9.4654,9.4258,9.4456,132800.0
2009-07-14 15:00:00,9.54,9.54,9.52,9.52,100000.0,9.4555,9.4555,9.4357,9.4357,100000.0
2009-07-14 15:10:00,9.52,9.54,9.52,9.53,111200.0,9.4357,9.4555,9.4357,9.4456,111200.0
2009-07-14 15:20:00,9.53,9.53,9.51,9.52,217600.0,9.4456,9.4456,9.4258,9.4357,217600.0
2009-07-14 15:30:00,9.52,9.54,9.52,9.54,142400.0,9.4357,9.4555,9.4357,9.4555,142400.0
2009-07-14 15:40:00,9.53,9.54,9.52,9.52,198800.0,9.4456,9.4555,9.4357,9.4357,198800.0
2009-07-14 15:50:00,9.52,9.55,9.52,9.55,262400.0,9.4357,9.4654,9.4357,9.4654,262400.0
2009-07-15 09:30:00,9.73,9.75,9.61,9.75,132800.0,9.6438,9.6637,9.5249,9.6637,132800.0
2009-07-15 09:40:00,9.75,9.8,9.74,9.79,166800.0,9.6637,9.7132,9.6537,9.7033,166800.0
2009-07-15 09:50:00,9.79,9.81,9.79,9.8,188400.0,9.7033,9.7231,9.7033,9.7132,188400.0
2009-07-15 10:00:00,9.8,9.82,9.79,9.79,215600.0,9.7132,9.733,9.7033,9.7033,215600.0
2009-07-15 10:10:00,9.79,9.81,9.77,9.8,179600.0,9.7033,9.7231,9.6835,9.7132,179600.0
2009-07-15 10:20:00,9.8,9.86,9.8,9.84,98000.0,9.7132,9.7727,9.7132,9.7529,98000.0
2009-07-15 10:30:00,9.84,9.88,9.84,9.87,98800.0,9.7529,9.7925,9.7529,9.7826,98800.0
2009-07-15 10:40:00,9.87,9.89,9.84,9.86,154400.0,9.7826,9.8024,9.7529,9.7727,154400.0
2009-07-15 10:50:00,9.85,9.86,9.83,9.84,148800.0,9.7628,9.7727,9.7429,9.7529,148800.0
2009-07-15 11:00:00,9.83,9.85,9.83,9.84,42400.0,9.7429,9.7628,9.7429,9.7529,42400.0
2009-07-15 11:10:00,9.84,9.86,9.83,9.86,71200.0,9.7529,9.7727,9.7429,9.7727,71200.0
2009-07-15 11:20:00,9.86,9.88,9.86,9.87,137200.0,9.7727,9.7925,9.7727,9.7826,137200.0
2009-07-15 11:30:00,9.88,9.9,9.87,9.89,56400.0,9.7925,9.8123,9.7826,9.8024,56400.0
2009-07-15 11:40:00,9.89,9.9,9.88,9.89,48800.0,9.8024,9.8123,9.7925,9.8024,48800.0
2009-07-15 11:50:00,9.88,9.91,9.88,9.9,82800.0,9.7925,9.8222,9.7925,9.8123,82800.0
2009-07-15 12:00:00,9.9,9.9,9.9,9.9,74400.0,9.8123,9.8123,9.8123,9.8123,74400.0
2009-07-15 12:10:00,9.9,9.91,9.89,9.9,65200.0,9.8123,9.8222,9.8024,9.8123,65200.0
2009-07-15 12:20:00,9.9,9.91,9.9,9.9,52800.0,9.8123,9.8222,9.8123,9.8123,52800.0
2009-07-15 12:30:00,9.9,9.93,9.9,9.92,86000.0,9.8123,9.8421,9.8123,9.8322,86000.0
2009-07-15 12:40:00,9.92,9.92,9.91,9.91,46400.0,9.8322,9.8322,9.8222,9.8222,46400.0
2009-07-15 12:50:00,9.91,9.92,9.91,9.92,48400.0,9.8222,9.8322,9.8222,9.8322,48400.0
2009-07-15 13:00:00,9.92,9.93,9.91,9.92,68000.0,9.8322,9.8421,9.8222,9.8322,68000.0
2009-07-15 13:10:00,9.92,9.92,9.9,9.91,30800.0,9.8322,9.8322,9.8123,9.8222,30800.0
2009-07-15 13:20:00,9.91,9.92,9.9,9.92,82000.0,9.8222,9.8322,9.8123,9.8322,82000.0
2009-07-15 13:30:00,9.92,9.93,9.92,9.93,77600.0,9.8322,9.8421,9.8322,9.8421,77600.0
2009-07-15 13:40:00,9.93,9.93,9.91,9.91,85200.0,9.8421,9.8421,9.8222,9.8222,85200.0
2009-07-15 13:50:00,9.91,9.93,9.91,9.92,44000.0,9.8222,9.8421,9.8222,9.8322,44000.0
2009-07-15 14:00:00,9.91,9.93,9.9,9.9,67600.0,9.8222,9.8421,9.8123,9.8123,67600.0
2009-07-15 14:10:00,9.9,9.9,9.89,9.9,100000.0,9.8123,9.8123,9.8024,9.8123,100000.0
2009-07-15 14:20:00,9.9,9.92,9.9,9.91,58400.0,9.8123,9.8322,9.8123,9.8222,58400.0
2009-07-15 14:30:00,9.91,9.93,9.91,9.92,41200.0,9.8222,9.8421,9.8222,9.8322,41200.0
2009-07-15 14:40:00,9.92,9.94,9.91,9.94,187600.0,9.8322,9.852,9.8222,9.852,187600.0
2009-07-15 14:50:00,9.94,9.96,9.93,9.96,112400.0,9.852,9.8718,9.8421,9.8718,112400.0
2009-07-15 15:00:00,9.95,9.96,9.95,9.95,80400.0,9.8619,9.8718,9.8619,9.8619,80400.0
2009-07-15 15:10:00,9.95,9.97,9.94,9.95,180000.0,9.8619,9.8817,9.852,9.8619,180000.0
2009-07-15 15:20:00,9.95,9.96,9.94,9.94,152800.0,9.8619,9.8718,9.852,9.852,152800.0
2009-07-15 15:30:00,9.94,9.95,9.93,9.94,128000.0,9.852,9.8619,9.8421,9.852,128000.0
2009-07-15 15:40:00,9.95,9.96,9.92,9.93,341600.0,9.8619,9.8718,9.8322,9.8421,341600.0
2009-07-15 15:50:00,9.93,9.93,9.9,9.91,1158400.0,9.8421,9.8421,9.8123,9.8222,1158400.0
2009-07-16 09:30:00,9.83,9.89,9.79,9.85,219600.0,9.7429,9.8024,9.7033,9.7628,219600.0
2009-07-16 09:40:00,9.84,9.86,9.84,9.86,111200.0,9.7529,9.7727,9.7529,9.7727,111200.0
2009-07-16 09:50:00,9.86,9.9,9.86,9.89,106400.0,9.7727,9.8123,9.7727,9.8024,106400.0
2009-07-16 10:00:00,9.9,9.9,9.81,9.83,140400.0,9.8123,9.8123,9.7231,9.7429,140400.0
2009-07-16 10:10:00,9.83,9.86,9.81,9.82,99200.0,9.7429,9.7727,9.7231,9.733,99200.0
2009-07-16 10:20:00,9.82,9.85,9.81,9.85,104800.0,9.733,9.7628,9.7231,9.7628,104800.0
2009-07-16 10:30:00,9.85,9.86,9.83,9.85,108800.0,9.7628,9.7727,9.7429,9.7628,108800.0
2009-07-16 10:40:00,9.85,9.86,9.83,9.83,100000.0,9.7628,9.7727,9.7429,9.7429,100000.0
2009-07-16 10:50:00,9.84,9.84,9.81,9.82,96800.0,9.7529,9.7529,9.7231,9.733,96800.0
2009-07-16 11:00:00,9.82,9.86,9.81,9.84,118800.0,9.733,9.7727,9.7231,9.7529,118800.0
2009-07-16 11:10:00,9.83,9.86,9.83,9.86,193200.0,9.7429,9.7727,9.7429,9.7727,193200.0
2009-07-16 11:20:00,9.86,9.87,9.85,9.86,93600.0,9.7727,9.7826,9.7628,9.7727,93600.0
2009-07-16 11:30:00,9.86,9.9,9.85,9.9,94400.0,9.7727,9.8123,9.7628,9.8123,94400.0
2009-07-16 11:40:00,9.89,9.92,9.89,9.9,97600.0,9.8024,9.8322,9.8024,9.8123,97600.0
2009-07-16 11:50:00,9.9,9.92,9.89,9.91,75600.0,9.8123,9.8322,9.8024,9.8222,75600.0
2009-07-16 12:00:00,9.91,9.93,9.9,9.9,68800.0,9.8222,9.8421,9.8123,9.8123,68800.0
2009-07-16 12:10:00,9.9,9.92,9.9,9.9,86000.0,9.8123,9.8322,9.8123,9.8123,86000.0
2009-07-16 12:20:00,9.9,9.91,9.9,9.91,56800.0,9.8123,9.8222,9.8123,9.8222,56800.0
2009-07-16 12:30:00,9.91,9.91,9.88,9.89,67600.0,9.8222,9.8222,9.7925,9.8024,67600.0
2009-07-16 12:40:00,9.89,9.9,9.89,9.9,56800.0,9.8024,9.8123,9.8024,9.8123,56800.0
2009-07-16 12:50:00,9.9,9.91,9.88,9.88,70400.0,9.8123,9.8222,9.7925,9.7925,70400.0
2009-07-16 13:00:00,9.88,9.89,9.88,9.88,75600.0,9.7925,9.8024,9.7925,9.7925,75600.0
2009-07-16 13:10:00,9.88,9.88,9.88,9.88,79600.0,9.7925,9.7925,9.7925,9.7925,79600.0
2009-07-16 13:20:00,9.88,9.88,9.86,9.86,78400.0,9.7925,9.7925,9.7727,9.7727,78400.0
2009-07-16 13:30:00,9.86,9.87,9.85,9.87,93600.0,9.7727,9.7826,9.7628,9.7826,93600.0
2009-07-16 13:40:00,9.87,9.9,9.87,9.88,94400.0,9.7826,9.8123,9.7826,9.7925,94400.0
2009-07-16 13:50:00,9.89,9.93,9.88,9.93,146400.0,9.8024,9.8421,9.7925,9.8421,146400.0
2009-07-16 14:00:00,9.94,9.95,9.92,9.95,116800.0,9.852,9.8619,9.8322,9.8619,116800.0
2009-07-16 14:10:00,9.95,9.97,9.94,9.96,79200.0,9.8619,9.8817,9.852,9.8718,79200.0
2009-07-16 14:20:00,9.97,9.98,9.96,9.96,125600.0,9.8817,9.8916,9.8718,9.8718,125600.0
2009-07-16 14:30:00,9.96,9.98,9.96,9.97,74800.0,9.8718,9.8916,9.8718,9.8817,74800.0
2009-07-16 14:40:00,9.98,9.99,9.97,9.99,94800.0,9.8916,9.9015,9.8817,9.9015,94800.0
2009-07-16 14:50:00,9.99,10.02,9.99,10.01,138000.0,9.9015,9.9313,9.9015,9.9214,138000.0
2009-07-16 15:00:00,10.01,10.01,10.0,10.01,184400.0,9.9214,9.9214,9.9114,9.9214,184400.0
2009-07-16 15:10:00,10.01,10.03,10.0,10.01,195200.0,9.9214,9.9412,9.9114,9.9214,195200.0
2009-07-16 15:20:00,10.01,10.03,10.0,10.03,178400.0,9.9214,9.9412,9.9114,9.9412,178400.0
2009-07-16 15:30:00,10.03,10.05,10.01,10.04,209600.0,9.9412,9.961,9.9214,9.9511,209600.0
2009-07-16 15:40:00,10.04,10.07,10.02,10.02,388800.0,9.9511,9.9808,9.9313,9.9313,388800.0
2009-07-16 15:50:00,10.02,10.04,10.0,10.0,415200.0,9.9313,9.9511,9.9114,9.9114,415200.0
2009-07-17 09:30:00,10.02,10.12,9.99,10.05,477200.0,9.9313,10.0304,9.9015,9.961,477200.0
2009-07-17 09:40:00,10.06,10.08,10.04,10.08,129600.0,9.9709,9.9907,9.9511,9.9907,129600.0
2009-07-17 09:50:00,10.08,10.1,10.07,10.1,200000.0,9.9907,10.0106,9.9808,10.0106,200000.0
2009-07-17 10:00:00,10.1,10.13,10.07,10.13,164800.0,10.0106,10.0403,9.9808,10.0403,164800.0
2009-07-17 10:10:00,10.12,10.13,10.09,10.11,110400.0,10.0304,10.0403,10.0006,10.0205,110400.0
2009-07-17 10:20:00,10.11,10.13,10.1,10.13,108000.0,10.0205,10.0403,10.0106,10.0403,108000.0
2009-07-17 10:30:00,10.12,10.15,10.12,10.13,86800.0,10.0304,10.0601,10.0304,10.0403,86800.0
2009-07-17 10:40:00,10.13,10.15,10.12,10.12,62400.0,10.0403,10.0601,10.0304,10.0304,62400.0
2009-07-17 10:50:00,10.12,10.13,10.09,10.09,66400.0,10.0304,10.0403,10.0006,10.0006,66400.0
2009-07-17 11:00:00,10.09,10.12,10.09,10.12,123200.0,10.0006,10.0304,10.0006,10.0304,123200.0
2009-07-17 11:10:00,10.11,10.13,10.1,10.11,71600.0,10.0205,10.0403,10.0106,10.0205,71600.0
2009-07-17 11:20:00,10.11,10.15,10.11,10.15,80000.0,10.0205,10.0601,10.0205,10.0601,80000.0
2009-07-17 11:30:00,10.13,10.14,10.11,10.13,48000.0,10.0403,10.0502,10.0205,10.0403,48000.0
2009-07-17 11:40:00,10.12,10.13,10.09,10.13,54400.0,10.0304,10.0403,10.0006,10.0403,54400.0
2009-07-17 11:50:00,10.13,10.15,10.13,10.15,78800.0,10.0403,10.0601,10.0403,10.0601,78800.0
2009-07-17 12:00:00,10.15,10.17,10.14,10.16,49600.0,10.0601,10.0799,10.0502,10.07,49600.0
2009-07-17 12:10:00,10.16,10.17,10.15,10.17,47600.0,10.07,10.0799,10.0601,10.0799,47600.0
2009-07-17 12:20:00,10.17,10.18,10.14,10.16,67200.0,10.0799,10.0898,10.0502,10.07,67200.0
2009-07-17 12:30:00,10.16,10.18,10.15,10.18,80000.0,10.07,10.0898,10.0601,10.0898,80000.0
2009-07-17 12:40:00,10.18,10.18,10.16,10.17,87600.0,10.0898,10.0898,10.07,10.0799,87600.0
2009-07-17 12:50:00,10.17,10.2,10.16,10.19,68400.0,10.0799,10.1097,10.07,10.0998,68400.0
2009-07-17 13:00:00,10.19,10.2,10.19,10.2,35200.0,10.0998,10.1097,10.0998,10.1097,35200.0
2009-07-17 13:10:00,10.2,10.2,10.18,10.2,34400.0,10.1097,10.1097,10.0898,10.1097,34400.0
2009-07-17 13:20:00,10.2,10.22,10.19,10.22,114000.0,10.1097,10.1295,10.0998,10.1295,114000.0
2009-07-17 13:30:00,10.22,10.24,10.22,10.24,94400.0,10.1295,10.1493,10.1295,10.1493,94400.0
2009-07-17 13:40:00,10.24,10.26,10.23,10.24,80800.0,10.1493,10.1691,10.1394,10.1493,80800.0
2009-07-17 13:50:00,10.24,10.26,10.23,10.23,85200.0,10.1493,10.1691,10.1394,10.1394,85200.0
2009-07-17 14:00:00,10.23,10.24,10.22,10.24,57200.0,10.1394,10.1493,10.1295,10.1493,57200.0
2009-07-17 14:10:00,10.24,10.24,10.21,10.22,54000.0,10.1493,10.1493,10.1196,10.1295,54000.0
2009-07-17 14:20:00,10.22,10.23,10.21,10.21,51600.0,10.1295,10.1394,10.1196,10.1196,51600.0
2009-07-17 14:30:00,10.21,10.22,10.2,10.21,113600.0,10.1196,10.1295,10.1097,10.1196,113600.0
2009-07-17 14:40:00,10.21,10.21,10.19,10.2,94000.0,10.1196,10.1196,10.0998,10.1097,94000.0
2009-07-17 14:50:00,10.2,10.22,10.2,10.2,53600.0,10.1097,10.1295,10.1097,10.1097,53600.0
2009-07-17 15:00:00,10.2,10.21,10.19,10.2,71600.0,10.1097,10.1196,10.0998,10.1097,71600.0
2009-07-17 15:10:00,10.2,10.21,10.18,10.19,76000.0,10.1097,10.1196,10.0898,10.0998,76000.0
2009-07-17 15:20:00,10.19,10.2,10.17,10.17,63600.0,10.0998,10.1097,10.0799,10.0799,63600.0
2009-07-17 15:30:00,10.17,10.18,10.15,10.16,193600.0,10.0799,10.0898,10.0601,10.07,193600.0
2009-07-17 15:40:00,10.16,10.21,10.16,10.21,280400.0,10.07,10.1196,10.07,10.1196,280400.0
2009-07-17 15:50:00,10.21,10.22,10.2,10.22,399600.0,10.1196,10.1295,10.1097,10.1295,399600.0
2009-07-20 09:30:00,10.31,10.36,10.23,10.31,165200.0,10.2187,10.2683,10.1394,10.2187,165200.0
2009-07-20 09:40:00,10.34,10.34,10.27,10.29,121200.0,10.2484,10.2484,10.1791,10.1989,121200.0
2009-07-20 09:50:00,10.28,10.32,10.27,10.3,146400.0,10.189,10.2286,10.1791,10.2088,146400.0
2009-07-20 10:00:00,10.31,10.35,10.3,10.31,174000.0,10.2187,10.2583,10.2088,10.2187,174000.0
2009-07-20 10:10:00,10.31,10.31,10.25,10.28,160800.0,10.2187,10.2187,10.1592,10.189,160800.0
2009-07-20 10:20:00,10.28,10.28,10.26,10.27,113200.0,10.189,10.189,10.1691,10.1791,113200.0
2009-07-20 10:30:00,10.27,10.29,10.26,10.27,118800.0,10.1791,10.1989,10.1691,10.1791,118800.0
2009-07-20 10:40:00,10.27,10.3,10.26,10.29,46000.0,10.1791,10.2088,10.1691,10.1989,46000.0
2009-07-20 10:50:00,10.29,10.31,10.29,10.29,94800.0,10.1989,10.2187,10.1989,10.1989,94800.0
2009-07-20 11:00:00,10.29,10.31,10.28,10.29,45600.0,10.1989,10.2187,10.189,10.1989,45600.0
2009-07-20 11:10:00,10.3,10.3,10.29,10.3,66400.0,10.2088,10.2088,10.1989,10.2088,66400.0
2009-07-20 11:20:00,10.3,10.31,10.3,10.31,98400.0,10.2088,10.2187,10.2088,10.2187,98400.0
2009-07-20 11:30:00,10.31,10.33,10.31,10.31,98400.0,10.2187,10.2385,10.2187,10.2187,98400.0
2009-07-20 11:40:00,10.31,10.33,10.31,10.32,50400.0,10.2187,10.2385,10.2187,10.2286,50400.0
2009-07-20 11:50:00,10.32,10.32,10.31,10.31,64800.0,10.2286,10.2286,10.2187,10.2187,64800.0
2009-07-20 12:00:00,10.31,10.34,10.31,10.33,75600.0,10.2187,10.2484,10.2187,10.2385,75600.0
2009-07-20 12:10:00,10.33,10.35,10.32,10.35,70400.0,10.2385,10.2583,10.2286,10.2583,70400.0
2009-07-20 12:20:00,10.35,10.38,10.35,10.38,77200.0,10.2583,10.2881,10.2583,10.2881,77200.0
2009-07-20 12:30:00,10.37,10.38,10.37,10.37,125200.0,10.2782,10.2881,10.2782,10.2782,125200.0
2009-07-20 12:40:00,10.37,10.37,10.35,10.35,82800.0,10.2782,10.2782,10.2583,10.2583,82800.0
2009-07-20 12:50:00,10.35,10.37,10.35,10.36,94400.0,10.2583,10.2782,10.2583,10.2683,94400.0
2009-07-20 13:00:00,10.36,10.37,10.36,10.37,67200.0,10.2683,10.2782,10.2683,10.2782,67200.0
2009-07-20 13:10:00,10.37,10.37,10.35,10.35,32000.0,10.2782,10.2782,10.2583,10.2583,32000.0
2009-07-20 13:20:00,10.35,10.35,10.34,10.35,34000.0,10.2583,10.2583,10.2484,10.2583,34000.0
2009-07-20 13:30:00,10.35,10.35,10.33,10.33,44800.0,10.2583,10.2583,10.2385,10.2385,44800.0
2009-07-20 13:40:00,10.33,10.36,10.33,10.36,84800.0,10.2385,10.2683,10.2385,10.2683,84800.0
2009-07-20 13:50:00,10.36,10.37,10.34,10.35,30800.0,10.2683,10.2782,10.2484,10.2583,30800.0
2009-07-20 14:00:00,10.34,10.36,10.33,10.34,95600.0,10.2484,10.2683,10.2385,10.2484,95600.0
2009-07-20 14:10:00,10.34,10.35,10.33,10.34,158800.0,10.2484,10.2583,10.2385,10.2484,158800.0
2009-07-20 14:20:00,10.34,10.34,10.3,10.31,173600.0,10.2484,10.2484,10.2088,10.2187,173600.0
2009-07-20 14:30:00,10.31,10.35,10.3,10.34,147200.0,10.2187,10.2583,10.2088,10.2484,147200.0
2009-07-20 14:40:00,10.34,10.37,10.33,10.37,87200.0,10.2484,10.2782,10.2385,10.2782,87200.0
2009-07-20 14:50:00,10.37,10.37,10.36,10.36,113600.0,10.2782,10.2782,10.2683,10.2683,113600.0
2009-07-20 15:00:00,10.37,10.44,10.36,10.42,186800.0,10.2782,10.3475,10.2683,10.3277,186800.0
2009-07-20 15:10:00,10.42,10.44,10.41,10.42,129600.0,10.3277,10.3475,10.3178,10.3277,129600.0
2009-07-20 15:20:00,10.42,10.46,10.42,10.45,259200.0,10.3277,10.3674,10.3277,10.3575,259200.0
2009-07-20 15:30:00,10.45,10.45,10.42,10.45,241600.0,10.3575,10.3575,10.3277,10.3575,241600.0
2009-07-20 15:40:00,10.45,10.45,10.4,10.4,300800.0,10.3575,10.3575,10.3079,10.3079,300800.0
2009-07-20 15:50:00,10.4,10.44,10.4,10.44,459600.0,10.3079,10.3475,10.3079,10.3475,459600.0
2009-07-21 09:30:00,10.43,10.47,10.4,10.45,71600.0,10.3376,10.3773,10.3079,10.3575,71600.0
2009-07-21 09:40:00,10.46,10.49,10.42,10.43,100800.0,10.3674,10.3971,10.3277,10.3376,100800.0
2009-07-21 09:50:00,10.42,10.47,10.38,10.45,80000.0,10.3277,10.3773,10.2881,10.3575,80000.0
2009-07-21 10:00:00,10.45,10.46,10.38,10.4,108000.0,10.3575,10.3674,10.2881,10.3079,108000.0
2009-07-21 10:10:00,10.4,10.43,10.38,10.43,135200.0,10.3079,10.3376,10.2881,10.3376,135200.0
2009-07-21 10:20:00,10.43,10.44,10.42,10.44,67600.0,10.3376,10.3475,10.3277,10.3475,67600.0
2009-07-21 10:30:00,10.44,10.5,10.44,10.49,120400.0,10.3475,10.407,10.3475,10.3971,120400.0
2009-07-21 10:40:00,10.49,10.49,10.42,10.43,31200.0,10.3971,10.3971,10.3277,10.3376,31200.0
2009-07-21 10:50:00,10.43,10.44,10.4,10.44,71200.0,10.3376,10.3475,10.3079,10.3475,71200.0
2009-07-21 11:00:00,10.45,10.45,10.42,10.45,50800.0,10.3575,10.3575,10.3277,10.3575,50800.0
2009-07-21 11:10:00,10.44,10.46,10.42,10.44,73200.0,10.3475,10.3674,10.3277,10.3475,73200.0
2009-07-21 11:20:00,10.44,10.45,10.43,10.44,75200.0,10.3475,10.3575,10.3376,10.3475,75200.0
2009-07-21 11:30:00,10.44,10.44,10.4,10.42,66000.0,10.3475,10.3475,10.3079,10.3277,66000.0
2009-07-21 11:40:00,10.42,10.42,10.37,10.37,61600.0,10.3277,10.3277,10.2782,10.2782,61600.0
2009-07-21 11:50:00,10.37,10.38,10.33,10.34,62400.0,10.2782,10.2881,10.2385,10.2484,62400.0
2009-07-21 12:00:00,10.33,10.37,10.33,10.37,52400.0,10.2385,10.2782,10.2385,10.2782,52400.0
2009-07-21 12:10:00,10.37,10.38,10.36,10.38,75600.0,10.2782,10.2881,10.2683,10.2881,75600.0
2009-07-21 12:20:00,10.38,10.42,10.37,10.42,178000.0,10.2881,10.3277,10.2782,10.3277,178000.0
2009-07-21 12:30:00,10.42,10.43,10.4,10.43,156800.0,10.3277,10.3376,10.3079,10.3376,156800.0
2009-07-21 12:40:00,10.43,10.43,10.39,10.39,41200.0,10.3376,10.3376,10.298,10.298,41200.0
2009-07-21 12:50:00,10.39,10.39,10.35,10.36,53200.0,10.298,10.298,10.2583,10.2683,53200.0
2009-07-21 13:00:00,10.36,10.36,10.34,10.35,36000.0,10.2683,10.2683,10.2484,10.2583,36000.0
2009-07-21 13:10:00,10.35,10.37,10.34,10.37,39200.0,10.2583,10.2782,10.2484,10.2782,39200.0
2009-07-21 13:20:00,10.37,10.39,10.36,10.39,42000.0,10.2782,10.298,10.2683,10.298,42000.0
2009-07-21 13:30:00,10.39,10.4,10.38,10.38,26000.0,10.298,10.3079,10.2881,10.2881,26000.0
2009-07-21 13:40:00,10.38,10.41,10.38,10.4,36800.0,10.2881,10.3178,10.2881,10.3079,36800.0
2009-07-21 13:50:00,10.4,10.4,10.39,10.4,25600.0,10.3079,10.3079,10.298,10.3079,25600.0
2009-07-21 14:00:00,10.4,10.41,10.4,10.4,42400.0,10.3079,10.3178,10.3079,10.3079,42400.0
2009-07-21 14:10:00,10.4,10.43,10.4,10.41,48400.0,10.3079,10.3376,10.3079,10.3178,48400.0
2009-07-21 14:20:00,10.4,10.41,10.39,10.4,62400.0,10.3079,10.3178,10.298,10.3079,62400.0
2009-07-21 14:30:00,10.4,10.42,10.38,10.41,106000.0,10.3079,10.3277,10.2881,10.3178,106000.0
2009-07-21 14:40:00,10.41,10.42,10.4,10.41,82000.0,10.3178,10.3277,10.3079,10.3178,82000.0
2009-07-21 14:50:00,10.41,10.45,10.41,10.45,64800.0,10.3178,10.3575,10.3178,10.3575,64800.0
2009-07-21 15:00:00,10.45,10.47,10.43,10.44,235200.0,10.3575,10.3773,10.3376,10.3475,235200.0
2009-07-21 15:10:00,10.44,10.46,10.44,10.45,144400.0,10.3475,10.3674,10.3475,10.3575,144400.0
2009-07-21 15:20:00,10.45,10.46,10.43,10.45,115200.0,10.3575,10.3674,10.3376,10.3575,115200.0
2009-07-21 15:30:00,10.45,10.46,10.43,10.44,112000.0,10.3575,10.3674,10.3376,10.3475,112000.0
2009-07-21 15:40:00,10.44,10.44,10.42,10.44,236800.0,10.3475,10.3475,10.3277,10.3475,236800.0
2009-07-21 15:50:00,10.44,10.46,10.43,10.46,372400.0,10.3475,10.3674,10.3376,10.3674,372400.0
2009-07-22 09:30:00,10.44,10.44,10.3,10.36,125600.0,10.3475,10.3475,10.2088,10.2683,125600.0
2009-07-22 09:40:00,10.37,10.38,10.3,10.37,134400.0,10.2782,10.2881,10.2088,10.2782,134400.0
2009-07-22 09:50:00,10.38,10.41,10.35,10.37,95200.0,10.2881,10.3178,10.2583,10.2782,95200.0
2009-07-22 10:00:00,10.38,10.44,10.38,10.43,108400.0,10.2881,10.3475,10.2881,10.3376,108400.0
2009-07-22 10:10:00,10.44,10.45,10.41,10.43,60400.0,10.3475,10.3575,10.3178,10.3376,60400.0
2009-07-22 10:20:00,10.42,10.48,10.41,10.42,75200.0,10.3277,10.3872,10.3178,10.3277,75200.0
2009-07-22 10:30:00,10.42,10.46,10.42,10.44,40000.0,10.3277,10.3674,10.3277,10.3475,40000.0
2009-07-22 10:40:00,10.45,10.45,10.41,10.43,37200.0,10.3575,10.3575,10.3178,10.3376,37200.0
2009-07-22 10:50:00,10.43,10.46,10.43,10.46,49600.0,10.3376,10.3674,10.3376,10.3674,49600.0
2009-07-22 11:00:00,10.46,10.5,10.45,10.49,42800.0,10.3674,10.407,10.3575,10.3971,42800.0
2009-07-22 11:10:00,10.5,10.51,10.48,10.51,54400.0,10.407,10.4169,10.3872,10.4169,54400.0
2009-07-22 11:20:00,10.52,10.52,10.49,10.49,41600.0,10.4268,10.4268,10.3971,10.3971,41600.0
2009-07-22 11:30:00,10.5,10.51,10.45,10.46,107600.0,10.407,10.4169,10.3575,10.3674,107600.0
2009-07-22 11:40:00,10.46,10.47,10.44,10.44,27200.0,10.3674,10.3773,10.3475,10.3475,27200.0
2009-07-22 11:50:00,10.45,10.47,10.45,10.47,25600.0,10.3575,10.3773,10.3575,10.3773,25600.0
2009-07-22 12:00:00,10.47,10.49,10.47,10.49,35200.0,10.3773,10.3971,10.3773,10.3971,35200.0
2009-07-22 12:10:00,10.49,10.49,10.46,10.47,29600.0,10.3971,10.3971,10.3674,10.3773,29600.0
2009-07-22 12:20:00,10.47,10.52,10.47,10.51,43600.0,10.3773,10.4268,10.3773,10.4169,43600.0
2009-07-22 12:30:00,10.51,10.51,10.49,10.5,36800.0,10.4169,10.4169,10.3971,10.407,36800.0
2009-07-22 12:40:00,10.5,10.55,10.5,10.54,64000.0,10.407,10.4566,10.407,10.4467,64000.0
2009-07-22 12:50:00,10.54,10.54,10.52,10.52,39600.0,10.4467,10.4467,10.4268,10.4268,39600.0
2009-07-22 13:00:00,10.52,10.54,10.52,10.53,64800.0,10.4268,10.4467,10.4268,10.4367,64800.0
2009-07-22 13:10:00,10.53,10.55,10.53,10.54,94000.0,10.4367,10.4566,10.4367,10.4467,94000.0
2009-07-22 13:20:00,10.54,10.54,10.52,10.53,220000.0,10.4467,10.4467,10.4268,10.4367,220000.0
2009-07-22 13:30:00,10.53,10.59,10.48,10.58,879200.0,10.4367,10.4962,10.3872,10.4863,879200.0
2009-07-22 13:40:00,10.58,10.59,10.57,10.59,208800.0,10.4863,10.4962,10.4764,10.4962,208800.0
2009-07-22 13:50:00,10.59,10.61,10.58,10.61,129200.0,10.4962,10.516,10.4863,10.516,129200.0
2009-07-22 14:00:00,10.61,10.62,10.57,10.58,94800.0,10.516,10.526,10.4764,10.4863,94800.0
2009-07-22 14:10:00,10.58,10.63,10.58,10.63,154800.0,10.4863,10.5359,10.4863,10.5359,154800.0
2009-07-22 14:20:00,10.63,10.63,10.62,10.63,196400.0,10.5359,10.5359,10.526,10.5359,196400.0
2009-07-22 14:30:00,10.63,10.63,10.58,10.59,340800.0,10.5359,10.5359,10.4863,10.4962,340800.0
2009-07-22 14:40:00,10.6,10.63,10.59,10.62,120800.0,10.5061,10.5359,10.4962,10.526,120800.0
2009-07-22 14:50:00,10.62,10.64,10.6,10.62,135600.0,10.526,10.5458,10.5061,10.526,135600.0
2009-07-22 15:00:00,10.62,10.63,10.58,10.59,115200.0,10.526,10.5359,10.4863,10.4962,115200.0
2009-07-22 15:10:00,10.59,10.59,10.57,10.59,120800.0,10.4962,10.4962,10.4764,10.4962,120800.0
2009-07-22 15:20:00,10.59,10.6,10.57,10.59,129200.0,10.4962,10.5061,10.4764,10.4962,129200.0
2009-07-22 15:30:00,10.59,10.6,10.57,10.58,99600.0,10.4962,10.5061,10.4764,10.4863,99600.0
2009-07-22 15:40:00,10.58,10.6,10.56,10.58,244400.0,10.4863,10.5061,10.4665,10.4863,244400.0
2009-07-22 15:50:00,10.58,10.62,10.58,10.62,348400.0,10.4863,10.526,10.4863,10.526,348400.0
2009-07-23 09:30:00,10.64,10.64,10.57,10.61,134000.0,10.5458,10.5458,10.4764,10.516,134000.0
2009-07-23 09:40:00,10.61,10.63,10.6,10.62,82400.0,10.516,10.5359,10.5061,10.526,82400.0
2009-07-23 09:50:00,10.63,10.65,10.61,10.65,80400.0,10.5359,10.5557,10.516,10.5557,80400.0
2009-07-23 10:00:00,10.65,10.73,10.64,10.72,127200.0,10.5557,10.635,10.5458,10.6251,127200.0
2009-07-23 10:10:00,10.72,10.82,10.72,10.81,205600.0,10.6251,10.7242,10.6251,10.7143,205600.0
2009-07-23 10:20:00,10.81,10.82,10.79,10.8,76400.0,10.7143,10.7242,10.6944,10.7044,76400.0
2009-07-23 10:30:00,10.8,10.88,10.8,10.86,102000.0,10.7044,10.7836,10.7044,10.7638,102000.0
2009-07-23 10:40:00,10.87,10.88,10.85,10.86,108800.0,10.7737,10.7836,10.7539,10.7638,108800.0
2009-07-23 10:50:00,10.87,10.87,10.85,10.86,175600.0,10.7737,10.7737,10.7539,10.7638,175600.0
2009-07-23 11:00:00,10.86,10.92,10.85,10.89,202800.0,10.7638,10.8233,10.7539,10.7936,202800.0
2009-07-23 11:10:00,10.89,10.92,10.88,10.9,187200.0,10.7936,10.8233,10.7836,10.8035,187200.0
2009-07-23 11:20:00,10.9,10.9,10.86,10.86,168400.0,10.8035,10.8035,10.7638,10.7638,168400.0
2009-07-23 11:30:00,10.86,10.89,10.83,10.88,152000.0,10.7638,10.7936,10.7341,10.7836,152000.0
2009-07-23 11:40:00,10.88,10.93,10.88,10.9,46400.0,10.7836,10.8332,10.7836,10.8035,46400.0
2009-07-23 11:50:00,10.9,10.93,10.9,10.9,46800.0,10.8035,10.8332,10.8035,10.8035,46800.0
2009-07-23 12:00:00,10.9,10.93,10.9,10.92,44800.0,10.8035,10.8332,10.8035,10.8233,44800.0
2009-07-23 12:10:00,10.92,10.95,10.92,10.95,64000.0,10.8233,10.853,10.8233,10.853,64000.0
2009-07-23 12:20:00,10.95,10.96,10.94,10.95,55600.0,10.853,10.8629,10.8431,10.853,55600.0
2009-07-23 12:30:00,10.95,10.96,10.94,10.96,58000.0,10.853,10.8629,10.8431,10.8629,58000.0
2009-07-23 12:40:00,10.96,11.02,10.96,11.02,165600.0,10.8629,10.9224,10.8629,10.9224,165600.0
2009-07-23 12:50:00,11.02,11.03,11.0,11.03,66800.0,10.9224,10.9323,10.9026,10.9323,66800.0
2009-07-23 13:00:00,11.03,11.03,10.99,11.0,88800.0,10.9323,10.9323,10.8927,10.9026,88800.0
2009-07-23 13:10:00,11.0,11.01,10.99,11.0,318000.0,10.9026,10.9125,10.8927,10.9026,318000.0
2009-07-23 13:20:00,11.0,11.04,10.99,11.01,248400.0,10.9026,10.9422,10.8927,10.9125,248400.0
2009-07-23 13:30:00,11.02,11.08,11.01,11.07,221200.0,10.9224,10.9819,10.9125,10.972,221200.0
2009-07-23 13:40:00,11.06,11.07,11.02,11.02,107600.0,10.9621,10.972,10.9224,10.9224,107600.0
2009-07-23 13:50:00,11.02,11.04,11.02,11.02,166000.0,10.9224,10.9422,10.9224,10.9224,166000.0
2009-07-23 14:00:00,11.02,11.02,10.98,10.99,228000.0,10.9224,10.9224,10.8828,10.8927,228000.0
2009-07-23 14:10:00,10.99,11.03,10.97,11.03,115200.0,10.8927,10.9323,10.8729,10.9323,115200.0
2009-07-23 14:20:00,11.02,11.04,11.0,11.03,249200.0,10.9224,10.9422,10.9026,10.9323,249200.0
2009-07-23 14:30:00,11.03,11.05,11.02,11.03,120000.0,10.9323,10.9521,10.9224,10.9323,120000.0
2009-07-23 14:40:00,11.03,11.06,11.03,11.05,182000.0,10.9323,10.9621,10.9323,10.9521,182000.0
2009-07-23 14:50:00,11.05,11.06,11.03,11.03,172800.0,10.9521,10.9621,10.9323,10.9323,172800.0
2009-07-23 15:00:00,11.04,11.05,11.02,11.02,131600.0,10.9422,10.9521,10.9224,10.9224,131600.0
2009-07-23 15:10:00,11.02,11.04,11.01,11.03,83200.0,10.9224,10.9422,10.9125,10.9323,83200.0
2009-07-23 15:20:00,11.04,11.04,11.01,11.02,121600.0,10.9422,10.9422,10.9125,10.9224,121600.0
2009-07-23 15:30:00,11.02,11.02,10.99,11.01,207600.0,10.9224,10.9224,10.8927,10.9125,207600.0
2009-07-23 15:40:00,11.01,11.05,11.01,11.03,267600.0,10.9125,10.9521,10.9125,10.9323,267600.0
2009-07-23 15:50:00,11.03,11.04,11.0,11.03,484000.0,10.9323,10.9422,10.9026,10.9323,484000.0
2009-07-24 09:30:00,10.9,10.98,10.9,10.97,126400.0,10.8035,10.8828,10.8035,10.8729,126400.0
2009-07-24 09:40:00,10.97,11.04,10.97,11.02,324000.0,10.8729,10.9422,10.8729,10.9224,324000.0
2009-07-24 09:50:00,11.02,11.03,10.94,10.94,304800.0,10.9224,10.9323,10.8431,10.8431,304800.0
2009-07-24 10:00:00,10.94,10.97,10.93,10.95,457200.0,10.8431,10.8729,10.8332,10.853,457200.0
2009-07-24 10:10:00,10.95,11.02,10.95,11.01,250000.0,10.853,10.9224,10.853,10.9125,250000.0
2009-07-24 10:20:00,11.01,11.1,11.01,11.08,238000.0,10.9125,11.0017,10.9125,10.9819,238000.0
2009-07-24 10:30:00,11.09,11.12,11.06,11.09,366400.0,10.9918,11.0215,10.9621,10.9918,366400.0
2009-07-24 10:40:00,11.09,11.1,11.04,11.06,259600.0,10.9918,11.0017,10.9422,10.9621,259600.0
2009-07-24 10:50:00,11.06,11.06,11.02,11.02,214000.0,10.9621,10.9621,10.9224,10.9224,214000.0
2009-07-24 11:00:00,11.02,11.04,11.01,11.02,279600.0,10.9224,10.9422,10.9125,10.9224,279600.0
2009-07-24 11:10:00,11.02,11.04,11.01,11.03,239200.0,10.9224,10.9422,10.9125,10.9323,239200.0
2009-07-24 11:20:00,11.03,11.05,11.01,11.03,245600.0,10.9323,10.9521,10.9125,10.9323,245600.0
2009-07-24 11:30:00,11.03,11.05,11.03,11.03,161200.0,10.9323,10.9521,10.9323,10.9323,161200.0
2009-07-24 11:40:00,11.03,11.03,11.0,11.02,160000.0,10.9323,10.9323,10.9026,10.9224,160000.0
2009-07-24 11:50:00,11.01,11.04,11.01,11.04,116400.0,10.9125,10.9422,10.9125,10.9422,116400.0
2009-07-24 12:00:00,11.04,11.06,11.03,11.06,96000.0,10.9422,10.9621,10.9323,10.9621,96000.0
2009-07-24 12:10:00,11.06,11.12,11.06,11.12,138400.0,10.9621,11.0215,10.9621,11.0215,138400.0
2009-07-24 12:20:00,11.12,11.12,11.1,11.12,121200.0,11.0215,11.0215,11.0017,11.0215,121200.0
2009-07-24 12:30:00,11.12,11.15,11.12,11.15,362400.0,11.0215,11.0513,11.0215,11.0513,362400.0
2009-07-24 12:40:00,11.15,11.18,11.15,11.17,66800.0,11.0513,11.081,11.0513,11.0711,66800.0
2009-07-24 12:50:00,11.17,11.17,11.14,11.14,54000.0,11.0711,11.0711,11.0413,11.0413,54000.0
2009-07-24 13:00:00,11.14,11.14,11.12,11.13,72400.0,11.0413,11.0413,11.0215,11.0314,72400.0
2009-07-24 13:10:00,11.13,11.13,11.12,11.12,81600.0,11.0314,11.0314,11.0215,11.0215,81600.0
2009-07-24 13:20:00,11.12,11.14,11.12,11.14,68400.0,11.0215,11.0413,11.0215,11.0413,68400.0
2009-07-24 13:30:00,11.14,11.18,11.14,11.16,223600.0,11.0413,11.081,11.0413,11.0612,223600.0
2009-07-24 13:40:00,11.16,11.17,11.15,11.15,80800.0,11.0612,11.0711,11.0513,11.0513,80800.0
2009-07-24 13:50:00,11.15,11.16,11.14,11.15,104400.0,11.0513,11.0612,11.0413,11.0513,104400.0
2009-07-24 14:00:00,11.15,11.2,11.15,11.2,96000.0,11.0513,11.1008,11.0513,11.1008,96000.0
2009-07-24 14:10:00,11.2,11.22,11.2,11.21,101600.0,11.1008,11.1206,11.1008,11.1107,101600.0
2009-07-24 14:20:00,11.21,11.22,11.2,11.22,79200.0,11.1107,11.1206,11.1008,11.1206,79200.0
2009-07-24 14:30:00,11.22,11.23,11.22,11.23,60400.0,11.1206,11.1306,11.1206,11.1306,60400.0
2009-07-24 14:40:00,11.23,11.25,11.23,11.25,130400.0,11.1306,11.1504,11.1306,11.1504,130400.0
2009-07-24 14:50:00,11.25,11.26,11.24,11.25,259600.0,11.1504,11.1603,11.1405,11.1504,259600.0
2009-07-24 15:00:00,11.25,11.26,11.24,11.24,144800.0,11.1504,11.1603,11.1405,11.1405,144800.0
2009-07-24 15:10:00,11.24,11.24,11.23,11.23,126000.0,11.1405,11.1405,11.1306,11.1306,126000.0
2009-07-24 15:20:00,11.23,11.25,11.23,11.23,147600.0,11.1306,11.1504,11.1306,11.1306,147600.0
2009-07-24 15:30:00,11.23,11.24,11.21,11.23,166800.0,11.1306,11.1405,11.1107,11.1306,166800.0
2009-07-24 15:40:00,11.23,11.24,11.21,11.24,364400.0,11.1306,11.1405,11.1107,11.1405,364400.0
2009-07-24 15:50:00,11.24,11.3,11.24,11.28,533200.0,11.1405,11.1999,11.1405,11.1801,533200.0
2009-07-27 09:30:00,11.26,11.28,11.16,11.21,139600.0,11.1603,11.1801,11.0612,11.1107,139600.0
2009-07-27 09:40:00,11.21,11.26,11.21,11.22,90400.0,11.1107,11.1603,11.1107,11.1206,90400.0
2009-07-27 09:50:00,11.22,11.24,11.19,11.2,160400.0,11.1206,11.1405,11.0909,11.1008,160400.0
2009-07-27 10:00:00,11.21,11.28,11.16,11.17,226000.0,11.1107,11.1801,11.0612,11.0711,226000.0
2009-07-27 10:10:00,11.16,11.17,11.1,11.17,145600.0,11.0612,11.0711,11.0017,11.0711,145600.0
2009-07-27 10:20:00,11.16,11.16,11.08,11.09,164800.0,11.0612,11.0612,10.9819,10.9918,164800.0
2009-07-27 10:30:00,11.09,11.11,11.08,11.1,144000.0,10.9918,11.0116,10.9819,11.0017,144000.0
2009-07-27 10:40:00,11.11,11.12,11.1,11.12,103200.0,11.0116,11.0215,11.0017,11.0215,103200.0
2009-07-27 10:50:00,11.12,11.13,11.09,11.12,114400.0,11.0215,11.0314,10.9918,11.0215,114400.0
2009-07-27 11:00:00,11.12,11.12,11.11,11.12,91200.0,11.0215,11.0215,11.0116,11.0215,91200.0
2009-07-27 11:10:00,11.12,11.13,11.11,11.11,90000.0,11.0215,11.0314,11.0116,11.0116,90000.0
2009-07-27 11:20:00,11.12,11.15,11.11,11.14,65200.0,11.0215,11.0513,11.0116,11.0413,65200.0
2009-07-27 11:30:00,11.14,11.15,11.11,11.12,64000.0,11.0413,11.0513,11.0116,11.0215,64000.0
2009-07-27 11:40:00,11.13,11.14,11.11,11.14,61200.0,11.0314,11.0413,11.0116,11.0413,61200.0
2009-07-27 11:50:00,11.14,11.14,11.11,11.11,42800.0,11.0413,11.0413,11.0116,11.0116,42800.0
2009-07-27 12:00:00,11.11,11.14,11.11,11.14,42800.0,11.0116,11.0413,11.0116,11.0413,42800.0
2009-07-27 12:10:00,11.14,11.18,11.13,11.18,55200.0,11.0413,11.081,11.0314,11.081,55200.0
2009-07-27 12:20:00,11.18,11.19,11.14,11.15,71600.0,11.081,11.0909,11.0413,11.0513,71600.0
2009-07-27 12:30:00,11.15,11.15,11.13,11.13,45200.0,11.0513,11.0513,11.0314,11.0314,45200.0
2009-07-27 12:40:00,11.14,11.15,11.1,11.11,36400.0,11.0413,11.0513,11.0017,11.0116,36400.0
2009-07-27 12:50:00,11.12,11.14,11.1,11.11,76800.0,11.0215,11.0413,11.0017,11.0116,76800.0
2009-07-27 13:00:00,11.11,11.12,11.1,11.11,34400.0,11.0116,11.0215,11.0017,11.0116,34400.0
2009-07-27 13:10:00,11.11,11.12,11.09,11.1,100000.0,11.0116,11.0215,10.9918,11.0017,100000.0
2009-07-27 13:20:00,11.11,11.11,11.08,11.1,38400.0,11.0116,11.0116,10.9819,11.0017,38400.0
2009-07-27 13:30:00,11.1,11.11,11.09,11.1,37600.0,11.0017,11.0116,10.9918,11.0017,37600.0
2009-07-27 13:40:00,11.1,11.11,11.1,11.11,25600.0,11.0017,11.0116,11.0017,11.0116,25600.0
2009-07-27 13:50:00,11.11,11.13,11.11,11.12,54000.0,11.0116,11.0314,11.0116,11.0215,54000.0
2009-07-27 14:00:00,11.13,11.14,11.11,11.12,30400.0,11.0314,11.0413,11.0116,11.0215,30400.0
2009-07-27 14:10:00,11.12,11.17,11.12,11.15,54400.0,11.0215,11.0711,11.0215,11.0513,54400.0
2009-07-27 14:20:00,11.16,11.17,11.14,11.15,38000.0,11.0612,11.0711,11.0413,11.0513,38000.0
2009-07-27 14:30:00,11.15,11.18,11.15,11.17,27600.0,11.0513,11.081,11.0513,11.0711,27600.0
2009-07-27 14:40:00,11.17,11.19,11.16,11.17,55600.0,11.0711,11.0909,11.0612,11.0711,55600.0
2009-07-27 14:50:00,11.17,11.17,11.13,11.13,104800.0,11.0711,11.0711,11.0314,11.0314,104800.0
2009-07-27 15:00:00,11.13,11.15,11.12,11.13,144000.0,11.0314,11.0513,11.0215,11.0314,144000.0
2009-07-27 15:10:00,11.13,11.13,11.09,11.09,157200.0,11.0314,11.0314,10.9918,10.9918,157200.0
2009-07-27 15:20:00,11.09,11.13,11.09,11.12,60000.0,10.9918,11.0314,10.9918,11.0215,60000.0
2009-07-27 15:30:00,11.11,11.12,11.1,11.12,71600.0,11.0116,11.0215,11.0017,11.0215,71600.0
2009-07-27 15:40:00,11.12,11.13,11.1,11.11,202800.0,11.0215,11.0314,11.0017,11.0116,202800.0
2009-07-27 15:50:00,11.12,11.13,11.11,11.13,711600.0,11.0215,11.0314,11.0116,11.0314,711600.0
2009-07-28 09:30:00,10.8,10.99,10.77,10.91,332800.0,10.7044,10.8927,10.6746,10.8134,332800.0
2009-07-28 09:40:00,10.91,11.0,10.91,11.0,237200.0,10.8134,10.9026,10.8134,10.9026,237200.0
2009-07-28 09:50:00,11.0,11.01,10.95,10.95,191600.0,10.9026,10.9125,10.853,10.853,191600.0
2009-07-28 10:00:00,10.95,10.95,10.82,10.83,325200.0,10.853,10.853,10.7242,10.7341,325200.0
2009-07-28 10:10:00,10.83,10.86,10.78,10.81,188400.0,10.7341,10.7638,10.6845,10.7143,188400.0
2009-07-28 10:20:00,10.81,10.85,10.79,10.84,168800.0,10.7143,10.7539,10.6944,10.744,168800.0
2009-07-28 10:30:00,10.83,10.87,10.79,10.81,174800.0,10.7341,10.7737,10.6944,10.7143,174800.0
2009-07-28 10:40:00,10.81,10.83,10.78,10.81,143200.0,10.7143,10.7341,10.6845,10.7143,143200.0
2009-07-28 10:50:00,10.81,10.82,10.8,10.8,82800.0,10.7143,10.7242,10.7044,10.7044,82800.0
2009-07-28 11:00:00,10.8,10.81,10.78,10.8,88000.0,10.7044,10.7143,10.6845,10.7044,88000.0
2009-07-28 11:10:00,10.81,10.83,10.79,10.82,91200.0,10.7143,10.7341,10.6944,10.7242,91200.0
2009-07-28 11:20:00,10.82,10.84,10.78,10.78,148400.0,10.7242,10.744,10.6845,10.6845,148400.0
2009-07-28 11:30:00,10.78,10.78,10.75,10.76,113200.0,10.6845,10.6845,10.6548,10.6647,113200.0
2009-07-28 11:40:00,10.76,10.79,10.76,10.79,56400.0,10.6647,10.6944,10.6647,10.6944,56400.0
2009-07-28 11:50:00,10.79,10.8,10.75,10.77,91200.0,10.6944,10.7044,10.6548,10.6746,91200.0
2009-07-28 12:00:00,10.77,10.79,10.77,10.79,79600.0,10.6746,10.6944,10.6746,10.6944,79600.0
2009-07-28 12:10:00,10.79,10.8,10.76,10.79,138800.0,10.6944,10.7044,10.6647,10.6944,138800.0
2009-07-28 12:20:00,10.79,10.8,10.78,10.79,53200.0,10.6944,10.7044,10.6845,10.6944,53200.0
2009-07-28 12:30:00,10.8,10.83,10.79,10.83,49600.0,10.7044,10.7341,10.6944,10.7341,49600.0
2009-07-28 12:40:00,10.83,10.83,10.81,10.81,111200.0,10.7341,10.7341,10.7143,10.7143,111200.0
2009-07-28 12:50:00,10.8,10.81,10.79,10.81,78000.0,10.7044,10.7143,10.6944,10.7143,78000.0
2009-07-28 13:00:00,10.81,10.81,10.78,10.81,96400.0,10.7143,10.7143,10.6845,10.7143,96400.0
2009-07-28 13:10:00,10.81,10.86,10.81,10.84,146000.0,10.7143,10.7638,10.7143,10.744,146000.0
2009-07-28 13:20:00,10.84,10.85,10.83,10.85,104400.0,10.744,10.7539,10.7341,10.7539,104400.0
2009-07-28 13:30:00,10.85,10.86,10.84,10.85,95600.0,10.7539,10.7638,10.744,10.7539,95600.0
2009-07-28 13:40:00,10.85,10.85,10.81,10.81,115200.0,10.7539,10.7539,10.7143,10.7143,115200.0
2009-07-28 13:50:00,10.81,10.86,10.81,10.84,104000.0,10.7143,10.7638,10.7143,10.744,104000.0
2009-07-28 14:00:00,10.84,10.88,10.82,10.88,111200.0,10.744,10.7836,10.7242,10.7836,111200.0
2009-07-28 14:10:00,10.88,10.88,10.85,10.85,167200.0,10.7836,10.7836,10.7539,10.7539,167200.0
2009-07-28 14:20:00,10.85,10.87,10.84,10.86,196000.0,10.7539,10.7737,10.744,10.7638,196000.0
2009-07-28 14:30:00,10.86,10.9,10.85,10.88,140400.0,10.7638,10.8035,10.7539,10.7836,140400.0
2009-07-28 14:40:00,10.88,10.89,10.84,10.85,80800.0,10.7836,10.7936,10.744,10.7539,80800.0
2009-07-28 14:50:00,10.85,10.85,10.82,10.83,83200.0,10.7539,10.7539,10.7242,10.7341,83200.0
2009-07-28 15:00:00,10.83,10.84,10.81,10.82,100400.0,10.7341,10.744,10.7143,10.7242,100400.0
2009-07-28 15:10:00,10.82,10.82,10.8,10.81,226800.0,10.7242,10.7242,10.7044,10.7143,226800.0
2009-07-28 15:20:00,10.81,10.83,10.8,10.82,122000.0,10.7143,10.7341,10.7044,10.7242,122000.0
2009-07-28 15:30:00,10.82,10.83,10.81,10.81,260400.0,10.7242,10.7341,10.7143,10.7143,260400.0
2009-07-28 15:40:00,10.81,10.9,10.81,10.88,427200.0,10.7143,10.8035,10.7143,10.7836,427200.0
2009-07-28 15:50:00,10.89,10.9,10.87,10.88,442800.0,10.7936,10.8035,10.7737,10.7836,442800.0
2009-07-29 09:30:00,10.81,10.89,10.77,10.78,128400.0,10.7143,10.7936,10.6746,10.6845,128400.0
2009-07-29 09:40:00,10.78,10.79,10.76,10.76,244400.0,10.6845,10.6944,10.6647,10.6647,244400.0
2009-07-29 09:50:00,10.76,10.77,10.71,10.74,122800.0,10.6647,10.6746,10.6152,10.6449,122800.0
2009-07-29 10:00:00,10.75,10.78,10.74,10.76,122800.0,10.6548,10.6845,10.6449,10.6647,122800.0
2009-07-29 10:10:00,10.77,10.81,10.77,10.78,78000.0,10.6746,10.7143,10.6746,10.6845,78000.0
2009-07-29 10:20:00,10.78,10.82,10.76,10.81,62800.0,10.6845,10.7242,10.6647,10.7143,62800.0
2009-07-29 10:30:00,10.81,10.81,10.77,10.79,64400.0,10.7143,10.7143,10.6746,10.6944,64400.0
2009-07-29 10:40:00,10.79,10.86,10.79,10.84,82000.0,10.6944,10.7638,10.6944,10.744,82000.0
2009-07-29 10:50:00,10.84,10.85,10.83,10.84,36800.0,10.744,10.7539,10.7341,10.744,36800.0
2009-07-29 11:00:00,10.84,10.86,10.81,10.85,46800.0,10.744,10.7638,10.7143,10.7539,46800.0
2009-07-29 11:10:00,10.85,10.85,10.79,10.8,46800.0,10.7539,10.7539,10.6944,10.7044,46800.0
2009-07-29 11:20:00,10.8,10.8,10.74,10.75,102000.0,10.7044,10.7044,10.6449,10.6548,102000.0
2009-07-29 11:30:00,10.75,10.75,10.72,10.74,126800.0,10.6548,10.6548,10.6251,10.6449,126800.0
2009-07-29 11:40:00,10.74,10.74,10.73,10.73,58000.0,10.6449,10.6449,10.635,10.635,58000.0
2009-07-29 11:50:00,10.73,10.74,10.72,10.72,53200.0,10.635,10.6449,10.6251,10.6251,53200.0
2009-07-29 12:00:00,10.73,10.74,10.71,10.71,113600.0,10.635,10.6449,10.6152,10.6152,113600.0
2009-07-29 12:10:00,10.72,10.72,10.7,10.71,62000.0,10.6251,10.6251,10.6052,10.6152,62000.0
2009-07-29 12:20:00,10.71,10.72,10.7,10.71,116800.0,10.6152,10.6251,10.6052,10.6152,116800.0
2009-07-29 12:30:00,10.71,10.73,10.69,10.72,90400.0,10.6152,10.635,10.5953,10.6251,90400.0
2009-07-29 12:40:00,10.73,10.73,10.71,10.72,137600.0,10.635,10.635,10.6152,10.6251,137600.0
2009-07-29 12:50:00,10.72,10.74,10.72,10.74,24000.0,10.6251,10.6449,10.6251,10.6449,24000.0
2009-07-29 13:00:00,10.74,10.74,10.71,10.72,57200.0,10.6449,10.6449,10.6152,10.6251,57200.0
2009-07-29 13:10:00,10.72,10.74,10.7,10.74,54400.0,10.6251,10.6449,10.6052,10.6449,54400.0
2009-07-29 13:20:00,10.74,10.74,10.7,10.71,49600.0,10.6449,10.6449,10.6052,10.6152,49600.0
2009-07-29 13:30:00,10.71,10.73,10.69,10.72,66800.0,10.6152,10.635,10.5953,10.6251,66800.0
2009-07-29 13:40:00,10.73,10.73,10.72,10.72,103600.0,10.635,10.635,10.6251,10.6251,103600.0
2009-07-29 13:50:00,10.72,10.72,10.72,10.72,71200.0,10.6251,10.6251,10.6251,10.6251,71200.0
2009-07-29 14:00:00,10.72,10.73,10.7,10.73,95200.0,10.6251,10.635,10.6052,10.635,95200.0
2009-07-29 14:10:00,10.74,10.74,10.72,10.72,85600.0,10.6449,10.6449,10.6251,10.6251,85600.0
2009-07-29 14:20:00,10.72,10.74,10.71,10.73,94400.0,10.6251,10.6449,10.6152,10.635,94400.0
2009-07-29 14:30:00,10.73,10.73,10.71,10.72,37600.0,10.635,10.635,10.6152,10.6251,37600.0
2009-07-29 14:40:00,10.73,10.73,10.71,10.72,60800.0,10.635,10.635,10.6152,10.6251,60800.0
2009-07-29 14:50:00,10.72,10.72,10.71,10.72,40800.0,10.6251,10.6251,10.6152,10.6251,40800.0
2009-07-29 15:00:00,10.71,10.74,10.71,10.72,50400.0,10.6152,10.6449,10.6152,10.6251,50400.0
2009-07-29 15:10:00,10.73,10.76,10.72,10.75,80400.0,10.635,10.6647,10.6251,10.6548,80400.0
2009-07-29 15:20:00,10.75,10.76,10.74,10.75,93200.0,10.6548,10.6647,10.6449,10.6548,93200.0
2009-07-29 15:30:00,10.75,10.77,10.74,10.75,167200.0,10.6548,10.6746,10.6449,10.6548,167200.0
2009-07-29 15:40:00,10.76,10.8,10.74,10.79,245600.0,10.6647,10.7044,10.6449,10.6944,245600.0
2009-07-29 15:50:00,10.79,10.8,10.76,10.79,262000.0,10.6944,10.7044,10.6647,10.6944,262000.0
2009-07-30 09:30:00,10.83,10.98,10.83,10.93,255200.0,10.7341,10.8828,10.7341,10.8332,255200.0
2009-07-30 09:40:00,10.94,10.95,10.85,10.88,229600.0,10.8431,10.853,10.7539,10.7836,229600.0
2009-07-30 09:50:00,10.88,11.03,10.88,11.02,169600.0,10.7836,10.9323,10.7836,10.9224,169600.0
2009-07-30 10:00:00,11.02,11.06,11.0,11.06,227200.0,10.9224,10.9621,10.9026,10.9621,227200.0
2009-07-30 10:10:00,11.06,11.08,11.04,11.05,112400.0,10.9621,10.9819,10.9422,10.9521,112400.0
2009-07-30 10:20:00,11.05,11.06,11.02,11.05,128800.0,10.9521,10.9621,10.9224,10.9521,128800.0
2009-07-30 10:30:00,11.06,11.09,11.04,11.08,155200.0,10.9621,10.9918,10.9422,10.9819,155200.0
2009-07-30 10:40:00,11.08,11.1,11.08,11.09,140400.0,10.9819,11.0017,10.9819,10.9918,140400.0
2009-07-30 10:50:00,11.1,11.1,11.07,11.09,210000.0,11.0017,11.0017,10.972,10.9918,210000.0
2009-07-30 11:00:00,11.09,11.12,11.08,11.09,212400.0,10.9918,11.0215,10.9819,10.9918,212400.0
2009-07-30 11:10:00,11.09,11.13,11.09,11.11,136000.0,10.9918,11.0314,10.9918,11.0116,136000.0
2009-07-30 11:20:00,11.11,11.11,11.06,11.06,186000.0,11.0116,11.0116,10.9621,10.9621,186000.0
2009-07-30 11:30:00,11.06,11.08,11.05,11.06,133200.0,10.9621,10.9819,10.9521,10.9621,133200.0
2009-07-30 11:40:00,11.06,11.07,11.02,11.03,147200.0,10.9621,10.972,10.9224,10.9323,147200.0
2009-07-30 11:50:00,11.03,11.04,10.99,10.99,94000.0,10.9323,10.9422,10.8927,10.8927,94000.0
2009-07-30 12:00:00,10.99,10.99,10.96,10.98,90000.0,10.8927,10.8927,10.8629,10.8828,90000.0
2009-07-30 12:10:00,10.98,11.0,10.97,10.99,69200.0,10.8828,10.9026,10.8729,10.8927,69200.0
2009-07-30 12:20:00,10.99,10.99,10.97,10.97,78800.0,10.8927,10.8927,10.8729,10.8729,78800.0
2009-07-30 12:30:00,10.97,11.02,10.97,10.99,66800.0,10.8729,10.9224,10.8729,10.8927,66800.0
2009-07-30 12:40:00,10.99,11.01,10.98,10.98,60400.0,10.8927,10.9125,10.8828,10.8828,60400.0
2009-07-30 12:50:00,10.98,10.98,10.94,10.94,105600.0,10.8828,10.8828,10.8431,10.8431,105600.0
2009-07-30 13:00:00,10.94,10.97,10.93,10.96,176000.0,10.8431,10.8729,10.8332,10.8629,176000.0
2009-07-30 13:10:00,10.96,10.97,10.95,10.97,65600.0,10.8629,10.8729,10.853,10.8729,65600.0
2009-07-30 13:20:00,10.97,10.98,10.97,10.98,61200.0,10.8729,10.8828,10.8729,10.8828,61200.0
2009-07-30 13:30:00,10.98,11.03,10.98,11.02,94800.0,10.8828,10.9323,10.8828,10.9224,94800.0
2009-07-30 13:40:00,11.02,11.04,11.02,11.03,91600.0,10.9224,10.9422,10.9224,10.9323,91600.0
2009-07-30 13:50:00,11.03,11.04,10.97,10.97,235600.0,10.9323,10.9422,10.8729,10.8729,235600.0
2009-07-30 14:00:00,10.97,10.98,10.96,10.96,228400.0,10.8729,10.8828,10.8629,10.8629,228400.0
2009-07-30 14:10:00,10.96,10.97,10.94,10.97,73600.0,10.8629,10.8729,10.8431,10.8729,73600.0
2009-07-30 14:20:00,10.97,10.99,10.95,10.99,132000.0,10.8729,10.8927,10.853,10.8927,132000.0
2009-07-30 14:30:00,10.98,11.0,10.98,11.0,87600.0,10.8828,10.9026,10.8828,10.9026,87600.0
2009-07-30 14:40:00,11.0,11.01,10.99,10.99,70000.0,10.9026,10.9125,10.8927,10.8927,70000.0
2009-07-30 14:50:00,10.99,11.0,10.99,10.99,131200.0,10.8927,10.9026,10.8927,10.8927,131200.0
2009-07-30 15:00:00,10.99,11.02,10.99,10.99,142000.0,10.8927,10.9224,10.8927,10.8927,142000.0
2009-07-30 15:10:00,10.99,11.01,10.99,11.0,148400.0,10.8927,10.9125,10.8927,10.9026,148400.0
2009-07-30 15:20:00,11.01,11.01,10.99,11.0,143200.0,10.9125,10.9125,10.8927,10.9026,143200.0
2009-07-30 15:30:00,11.0,11.0,10.95,10.95,253600.0,10.9026,10.9026,10.853,10.853,253600.0
2009-07-30 15:40:00,10.96,10.96,10.89,10.91,324400.0,10.8629,10.8629,10.7936,10.8134,324400.0
2009-07-30 15:50:00,10.91,10.95,10.9,10.93,344800.0,10.8134,10.853,10.8035,10.8332,344800.0
2009-07-31 09:30:00,10.95,11.04,10.88,10.99,130400.0,10.853,10.9422,10.7836,10.8927,130400.0
2009-07-31 09:40:00,10.98,11.04,10.98,11.01,172800.0,10.8828,10.9422,10.8828,10.9125,172800.0
2009-07-31 09:50:00,11.0,11.01,10.9,10.91,244400.0,10.9026,10.9125,10.8035,10.8134,244400.0
2009-07-31 10:00:00,10.92,10.93,10.87,10.91,100400.0,10.8233,10.8332,10.7737,10.8134,100400.0
2009-07-31 10:10:00,10.92,10.94,10.9,10.92,123600.0,10.8233,10.8431,10.8035,10.8233,123600.0
2009-07-31 10:20:00,10.91,10.92,10.91,10.91,52000.0,10.8134,10.8233,10.8134,10.8134,52000.0
2009-07-31 10:30:00,10.91,10.92,10.9,10.91,56000.0,10.8134,10.8233,10.8035,10.8134,56000.0
2009-07-31 10:40:00,10.9,10.95,10.9,10.93,99200.0,10.8035,10.853,10.8035,10.8332,99200.0
2009-07-31 10:50:00,10.93,10.94,10.92,10.92,80000.0,10.8332,10.8431,10.8233,10.8233,80000.0
2009-07-31 11:00:00,10.92,10.93,10.9,10.9,60400.0,10.8233,10.8332,10.8035,10.8035,60400.0
2009-07-31 11:10:00,10.91,10.92,10.88,10.88,83200.0,10.8134,10.8233,10.7836,10.7836,83200.0
2009-07-31 11:20:00,10.88,10.89,10.86,10.88,63200.0,10.7836,10.7936,10.7638,10.7836,63200.0
2009-07-31 11:30:00,10.88,10.91,10.86,10.9,98000.0,10.7836,10.8134,10.7638,10.8035,98000.0
2009-07-31 11:40:00,10.89,10.91,10.88,10.89,61200.0,10.7936,10.8134,10.7836,10.7936,61200.0
2009-07-31 11:50:00,10.89,10.91,10.88,10.89,41600.0,10.7936,10.8134,10.7836,10.7936,41600.0
2009-07-31 12:00:00,10.89,10.9,10.87,10.88,38800.0,10.7936,10.8035,10.7737,10.7836,38800.0
2009-07-31 12:10:00,10.88,10.9,10.84,10.84,116400.0,10.7836,10.8035,10.744,10.744,116400.0
2009-07-31 12:20:00,10.84,10.85,10.84,10.84,80800.0,10.744,10.7539,10.744,10.744,80800.0
2009-07-31 12:30:00,10.85,10.86,10.83,10.85,47200.0,10.7539,10.7638,10.7341,10.7539,47200.0
2009-07-31 12:40:00,10.85,10.85,10.83,10.84,49600.0,10.7539,10.7539,10.7341,10.744,49600.0
2009-07-31 12:50:00,10.84,10.85,10.84,10.85,58800.0,10.744,10.7539,10.744,10.7539,58800.0
2009-07-31 13:00:00,10.84,10.86,10.84,10.85,53600.0,10.744,10.7638,10.744,10.7539,53600.0
2009-07-31 13:10:00,10.85,10.86,10.85,10.85,51600.0,10.7539,10.7638,10.7539,10.7539,51600.0
2009-07-31 13:20:00,10.86,10.86,10.85,10.86,46800.0,10.7638,10.7638,10.7539,10.7638,46800.0
2009-07-31 13:30:00,10.86,10.87,10.86,10.87,51600.0,10.7638,10.7737,10.7638,10.7737,51600.0
2009-07-31 13:40:00,10.87,10.88,10.86,10.87,105200.0,10.7737,10.7836,10.7638,10.7737,105200.0
2009-07-31 13:50:00,10.87,10.87,10.86,10.86,71200.0,10.7737,10.7737,10.7638,10.7638,71200.0
2009-07-31 14:00:00,10.86,10.87,10.85,10.86,136000.0,10.7638,10.7737,10.7539,10.7638,136000.0
2009-07-31 14:10:00,10.86,10.89,10.86,10.89,104800.0,10.7638,10.7936,10.7638,10.7936,104800.0
2009-07-31 14:20:00,10.89,10.91,10.89,10.9,187600.0,10.7936,10.8134,10.7936,10.8035,187600.0
2009-07-31 14:30:00,10.91,10.92,10.88,10.89,119200.0,10.8134,10.8233,10.7836,10.7936,119200.0
2009-07-31 14:40:00,10.89,10.89,10.85,10.87,90400.0,10.7936,10.7936,10.7539,10.7737,90400.0
2009-07-31 14:50:00,10.87,10.88,10.87,10.88,104400.0,10.7737,10.7836,10.7737,10.7836,104400.0
2009-07-31 15:00:00,10.87,10.88,10.86,10.88,74000.0,10.7737,10.7836,10.7638,10.7836,74000.0
2009-07-31 15:10:00,10.88,10.9,10.87,10.9,93600.0,10.7836,10.8035,10.7737,10.8035,93600.0
2009-07-31 15:20:00,10.9,10.93,10.9,10.9,138800.0,10.8035,10.8332,10.8035,10.8035,138800.0
2009-07-31 15:30:00,10.9,10.9,10.87,10.88,141200.0,10.8035,10.8035,10.7737,10.7836,141200.0
2009-07-31 15:40:00,10.87,10.87,10.84,10.85,193600.0,10.7737,10.7737,10.744,10.7539,193600.0
2009-07-31 15:50:00,10.85,10.85,10.81,10.82,344000.0,10.7539,10.7539,10.7143,10.7242,344000.0
2009-08-03 09:30:00,10.99,11.05,10.94,10.98,110800.0,10.8927,10.9521,10.8431,10.8828,110800.0
2009-08-03 09:40:00,10.97,10.98,10.88,10.92,149200.0,10.8729,10.8828,10.7836,10.8233,149200.0
2009-08-03 09:50:00,10.92,10.95,10.89,10.94,110400.0,10.8233,10.853,10.7936,10.8431,110400.0
2009-08-03 10:00:00,10.95,11.02,10.88,10.88,162000.0,10.853,10.9224,10.7836,10.7836,162000.0
2009-08-03 10:10:00,10.88,10.97,10.88,10.97,97600.0,10.7836,10.8729,10.7836,10.8729,97600.0
2009-08-03 10:20:00,10.97,11.03,10.96,11.0,95600.0,10.8729,10.9323,10.8629,10.9026,95600.0
2009-08-03 10:30:00,11.01,11.05,11.01,11.05,110000.0,10.9125,10.9521,10.9125,10.9521,110000.0
2009-08-03 10:40:00,11.05,11.06,11.03,11.05,122000.0,10.9521,10.9621,10.9323,10.9521,122000.0
2009-08-03 10:50:00,11.05,11.05,10.97,10.98,52800.0,10.9521,10.9521,10.8729,10.8828,52800.0
2009-08-03 11:00:00,10.98,11.01,10.98,11.0,101600.0,10.8828,10.9125,10.8828,10.9026,101600.0
2009-08-03 11:10:00,11.0,11.0,10.95,10.97,40800.0,10.9026,10.9026,10.853,10.8729,40800.0
2009-08-03 11:20:00,10.98,11.02,10.97,11.0,82400.0,10.8828,10.9224,10.8729,10.9026,82400.0
2009-08-03 11:30:00,11.0,11.03,11.0,11.03,45600.0,10.9026,10.9323,10.9026,10.9323,45600.0
2009-08-03 11:40:00,11.03,11.07,11.02,11.07,66000.0,10.9323,10.972,10.9224,10.972,66000.0
2009-08-03 11:50:00,11.06,11.09,11.04,11.09,27600.0,10.9621,10.9918,10.9422,10.9918,27600.0
2009-08-03 12:00:00,11.08,11.11,11.07,11.1,64400.0,10.9819,11.0116,10.972,11.0017,64400.0
2009-08-03 12:10:00,11.09,11.1,11.08,11.08,22400.0,10.9918,11.0017,10.9819,10.9819,22400.0
2009-08-03 12:20:00,11.08,11.08,11.07,11.07,20400.0,10.9819,10.9819,10.972,10.972,20400.0
2009-08-03 12:30:00,11.07,11.1,11.05,11.06,70400.0,10.972,11.0017,10.9521,10.9621,70400.0
2009-08-03 12:40:00,11.07,11.1,11.07,11.09,27200.0,10.972,11.0017,10.972,10.9918,27200.0
2009-08-03 12:50:00,11.09,11.09,11.07,11.08,36400.0,10.9918,10.9918,10.972,10.9819,36400.0
2009-08-03 13:00:00,11.08,11.11,11.08,11.1,39600.0,10.9819,11.0116,10.9819,11.0017,39600.0
2009-08-03 13:10:00,11.1,11.11,11.08,11.1,50400.0,11.0017,11.0116,10.9819,11.0017,50400.0
2009-08-03 13:20:00,11.1,11.12,11.1,11.11,42000.0,11.0017,11.0215,11.0017,11.0116,42000.0
2009-08-03 13:30:00,11.11,11.13,11.1,11.1,80000.0,11.0116,11.0314,11.0017,11.0017,80000.0
2009-08-03 13:40:00,11.1,11.12,11.1,11.12,42400.0,11.0017,11.0215,11.0017,11.0215,42400.0
2009-08-03 13:50:00,11.12,11.12,11.1,11.1,33200.0,11.0215,11.0215,11.0017,11.0017,33200.0
2009-08-03 14:00:00,11.11,11.12,11.1,11.12,46800.0,11.0116,11.0215,11.0017,11.0215,46800.0
2009-08-03 14:10:00,11.12,11.13,11.11,11.13,81200.0,11.0215,11.0314,11.0116,11.0314,81200.0
2009-08-03 14:20:00,11.12,11.14,11.12,11.14,297600.0,11.0215,11.0413,11.0215,11.0413,297600.0
2009-08-03 14:30:00,11.14,11.16,11.13,11.15,108400.0,11.0413,11.0612,11.0314,11.0513,108400.0
2009-08-03 14:40:00,11.15,11.18,11.15,11.16,100000.0,11.0513,11.081,11.0513,11.0612,100000.0
2009-08-03 14:50:00,11.16,11.16,11.14,11.14,54400.0,11.0612,11.0612,11.0413,11.0413,54400.0
2009-08-03 15:00:00,11.14,11.15,11.14,11.14,62800.0,11.0413,11.0513,11.0413,11.0413,62800.0
2009-08-03 15:10:00,11.14,11.17,11.14,11.17,174400.0,11.0413,11.0711,11.0413,11.0711,174400.0
2009-08-03 15:20:00,11.17,11.17,11.13,11.15,320400.0,11.0711,11.0711,11.0314,11.0513,320400.0
2009-08-03 15:30:00,11.15,11.15,11.13,11.14,114400.0,11.0513,11.0513,11.0314,11.0413,114400.0
2009-08-03 15:40:00,11.13,11.15,11.12,11.15,185200.0,11.0314,11.0513,11.0215,11.0513,185200.0
2009-08-03 15:50:00,11.15,11.17,11.15,11.16,421200.0,11.0513,11.0711,11.0513,11.0612,421200.0
2009-08-04 09:30:00,11.06,11.28,11.01,11.24,303600.0,10.9621,11.1801,10.9125,11.1405,303600.0
2009-08-04 09:40:00,11.24,11.25,11.23,11.24,168000.0,11.1405,11.1504,11.1306,11.1405,168000.0
2009-08-04 09:50:00,11.23,11.24,11.22,11.23,128400.0,11.1306,11.1405,11.1206,11.1306,128400.0
2009-08-04 10:00:00,11.24,11.28,11.24,11.26,166800.0,11.1405,11.1801,11.1405,11.1603,166800.0
2009-08-04 10:10:00,11.26,11.35,11.25,11.33,222800.0,11.1603,11.2495,11.1504,11.2297,222800.0
2009-08-04 10:20:00,11.33,11.36,11.3,11.3,293600.0,11.2297,11.2594,11.1999,11.1999,293600.0
2009-08-04 10:30:00,11.3,11.31,11.29,11.29,104400.0,11.1999,11.2098,11.19,11.19,104400.0
2009-08-04 10:40:00,11.29,11.3,11.26,11.27,162000.0,11.19,11.1999,11.1603,11.1702,162000.0
2009-08-04 10:50:00,11.27,11.3,11.26,11.28,82400.0,11.1702,11.1999,11.1603,11.1801,82400.0
2009-08-04 11:00:00,11.28,11.3,11.27,11.28,43600.0,11.1801,11.1999,11.1702,11.1801,43600.0
2009-08-04 11:10:00,11.27,11.32,11.27,11.32,94800.0,11.1702,11.2198,11.1702,11.2198,94800.0
2009-08-04 11:20:00,11.32,11.33,11.31,11.32,63200.0,11.2198,11.2297,11.2098,11.2198,63200.0
2009-08-04 11:30:00,11.32,11.34,11.31,11.34,41600.0,11.2198,11.2396,11.2098,11.2396,41600.0
2009-08-04 11:40:00,11.34,11.36,11.34,11.35,35200.0,11.2396,11.2594,11.2396,11.2495,35200.0
2009-08-04 11:50:00,11.35,11.36,11.34,11.36,86400.0,11.2495,11.2594,11.2396,11.2594,86400.0
2009-08-04 12:00:00,11.36,11.37,11.35,11.37,76800.0,11.2594,11.2693,11.2495,11.2693,76800.0
2009-08-04 12:10:00,11.37,11.37,11.35,11.37,84800.0,11.2693,11.2693,11.2495,11.2693,84800.0
2009-08-04 12:20:00,11.37,11.39,11.37,11.38,154400.0,11.2693,11.2891,11.2693,11.2792,154400.0
2009-08-04 12:30:00,11.38,11.4,11.38,11.4,87200.0,11.2792,11.299,11.2792,11.299,87200.0
2009-08-04 12:40:00,11.39,11.42,11.39,11.42,90400.0,11.2891,11.3189,11.2891,11.3189,90400.0
2009-08-04 12:50:00,11.41,11.47,11.41,11.47,142800.0,11.309,11.3684,11.309,11.3684,142800.0
2009-08-04 13:00:00,11.46,11.48,11.45,11.45,115600.0,11.3585,11.3783,11.3486,11.3486,115600.0
2009-08-04 13:10:00,11.45,11.46,11.44,11.44,45200.0,11.3486,11.3585,11.3387,11.3387,45200.0
2009-08-04 13:20:00,11.45,11.47,11.44,11.46,94000.0,11.3486,11.3684,11.3387,11.3585,94000.0
2009-08-04 13:30:00,11.46,11.47,11.46,11.46,43600.0,11.3585,11.3684,11.3585,11.3585,43600.0
2009-08-04 13:40:00,11.46,11.46,11.41,11.41,112800.0,11.3585,11.3585,11.309,11.309,112800.0
2009-08-04 13:50:00,11.41,11.41,11.36,11.38,429600.0,11.309,11.309,11.2594,11.2792,429600.0
2009-08-04 14:00:00,11.38,11.38,11.36,11.37,99600.0,11.2792,11.2792,11.2594,11.2693,99600.0
2009-08-04 14:10:00,11.37,11.38,11.36,11.37,81200.0,11.2693,11.2792,11.2594,11.2693,81200.0
2009-08-04 14:20:00,11.37,11.38,11.36,11.38,74000.0,11.2693,11.2792,11.2594,11.2792,74000.0
2009-08-04 14:30:00,11.38,11.4,11.38,11.4,132000.0,11.2792,11.299,11.2792,11.299,132000.0
2009-08-04 14:40:00,11.4,11.41,11.37,11.37,90800.0,11.299,11.309,11.2693,11.2693,90800.0
2009-08-04 14:50:00,11.37,11.37,11.35,11.35,215600.0,11.2693,11.2693,11.2495,11.2495,215600.0
2009-08-04 15:00:00,11.35,11.38,11.34,11.36,110000.0,11.2495,11.2792,11.2396,11.2594,110000.0
2009-08-04 15:10:00,11.36,11.36,11.34,11.34,74400.0,11.2594,11.2594,11.2396,11.2396,74400.0
2009-08-04 15:20:00,11.34,11.37,11.34,11.34,207600.0,11.2396,11.2693,11.2396,11.2396,207600.0
2009-08-04 15:30:00,11.34,11.35,11.33,11.34,122800.0,11.2396,11.2495,11.2297,11.2396,122800.0
2009-08-04 15:40:00,11.34,11.36,11.33,11.34,168800.0,11.2396,11.2594,11.2297,11.2396,168800.0
2009-08-04 15:50:00,11.34,11.38,11.34,11.38,351200.0,11.2396,11.2792,11.2396,11.2792,351200.0
2009-08-05 09:30:00,11.43,11.47,11.37,11.4,187200.0,11.3288,11.3684,11.2693,11.299,187200.0
2009-08-05 09:40:00,11.4,11.42,11.38,11.38,285600.0,11.299,11.3189,11.2792,11.2792,285600.0
2009-08-05 09:50:00,11.38,11.38,11.3,11.32,580000.0,11.2792,11.2792,11.1999,11.2198,580000.0
2009-08-05 10:00:00,11.33,11.33,11.3,11.31,330400.0,11.2297,11.2297,11.1999,11.2098,330400.0
2009-08-05 10:10:00,11.31,11.33,11.28,11.28,161200.0,11.2098,11.2297,11.1801,11.1801,161200.0
2009-08-05 10:20:00,11.28,11.31,11.27,11.29,151200.0,11.1801,11.2098,11.1702,11.19,151200.0
2009-08-05 10:30:00,11.29,11.3,11.26,11.27,354400.0,11.19,11.1999,11.1603,11.1702,354400.0
2009-08-05 10:40:00,11.27,11.28,11.24,11.24,163200.0,11.1702,11.1801,11.1405,11.1405,163200.0
2009-08-05 10:50:00,11.24,11.24,11.23,11.24,182400.0,11.1405,11.1405,11.1306,11.1405,182400.0
2009-08-05 11:00:00,11.24,11.24,11.22,11.23,134400.0,11.1405,11.1405,11.1206,11.1306,134400.0
2009-08-05 11:10:00,11.23,11.24,11.2,11.21,116800.0,11.1306,11.1405,11.1008,11.1107,116800.0
2009-08-05 11:20:00,11.21,11.22,11.19,11.21,28400.0,11.1107,11.1206,11.0909,11.1107,28400.0
2009-08-05 11:30:00,11.2,11.21,11.19,11.2,140800.0,11.1008,11.1107,11.0909,11.1008,140800.0
2009-08-05 11:40:00,11.21,11.21,11.19,11.2,23600.0,11.1107,11.1107,11.0909,11.1008,23600.0
2009-08-05 11:50:00,11.19,11.2,11.17,11.17,54800.0,11.0909,11.1008,11.0711,11.0711,54800.0
2009-08-05 12:00:00,11.18,11.18,11.16,11.17,64000.0,11.081,11.081,11.0612,11.0711,64000.0
2009-08-05 12:10:00,11.17,11.21,11.17,11.2,125200.0,11.0711,11.1107,11.0711,11.1008,125200.0
2009-08-05 12:20:00,11.2,11.22,11.2,11.21,60400.0,11.1008,11.1206,11.1008,11.1107,60400.0
2009-08-05 12:30:00,11.21,11.25,11.21,11.24,161200.0,11.1107,11.1504,11.1107,11.1405,161200.0
2009-08-05 12:40:00,11.24,11.3,11.24,11.29,144800.0,11.1405,11.1999,11.1405,11.19,144800.0
2009-08-05 12:50:00,11.29,11.3,11.26,11.27,73600.0,11.19,11.1999,11.1603,11.1702,73600.0
2009-08-05 13:00:00,11.27,11.28,11.24,11.24,121200.0,11.1702,11.1801,11.1405,11.1405,121200.0
2009-08-05 13:10:00,11.24,11.27,11.24,11.27,75200.0,11.1405,11.1702,11.1405,11.1702,75200.0
2009-08-05 13:20:00,11.27,11.3,11.26,11.29,61200.0,11.1702,11.1999,11.1603,11.19,61200.0
2009-08-05 13:30:00,11.29,11.3,11.26,11.26,71200.0,11.19,11.1999,11.1603,11.1603,71200.0
2009-08-05 13:40:00,11.27,11.27,11.23,11.23,113200.0,11.1702,11.1702,11.1306,11.1306,113200.0
2009-08-05 13:50:00,11.23,11.26,11.22,11.22,88800.0,11.1306,11.1603,11.1206,11.1206,88800.0
2009-08-05 14:00:00,11.23,11.26,11.22,11.24,98400.0,11.1306,11.1603,11.1206,11.1405,98400.0
2009-08-05 14:10:00,11.24,11.26,11.22,11.24,78400.0,11.1405,11.1603,11.1206,11.1405,78400.0
2009-08-05 14:20:00,11.24,11.27,11.22,11.24,240400.0,11.1405,11.1702,11.1206,11.1405,240400.0
2009-08-05 14:30:00,11.24,11.25,11.23,11.25,81600.0,11.1405,11.1504,11.1306,11.1504,81600.0
2009-08-05 14:40:00,11.25,11.29,11.25,11.28,254000.0,11.1504,11.19,11.1504,11.1801,254000.0
2009-08-05 14:50:00,11.28,11.31,11.28,11.29,114000.0,11.1801,11.2098,11.1801,11.19,114000.0
2009-08-05 15:00:00,11.29,11.29,11.27,11.28,90800.0,11.19,11.19,11.1702,11.1801,90800.0
2009-08-05 15:10:00,11.28,11.3,11.28,11.28,61200.0,11.1801,11.1999,11.1801,11.1801,61200.0
2009-08-05 15:20:00,11.28,11.31,11.28,11.3,157200.0,11.1801,11.2098,11.1801,11.1999,157200.0
2009-08-05 15:30:00,11.29,11.29,11.26,11.27,145600.0,11.19,11.19,11.1603,11.1702,145600.0
2009-08-05 15:40:00,11.27,11.31,11.27,11.27,266800.0,11.1702,11.2098,11.1702,11.1702,266800.0
2009-08-05 15:50:00,11.27,11.29,11.27,11.28,304800.0,11.1702,11.19,11.1702,11.1801,304800.0
2009-08-06 09:30:00,11.26,11.38,11.26,11.35,150800.0,11.1603,11.2792,11.1603,11.2495,150800.0
2009-08-06 09:40:00,11.35,11.35,11.29,11.29,292400.0,11.2495,11.2495,11.19,11.19,292400.0
2009-08-06 09:50:00,11.28,11.3,11.25,11.26,118400.0,11.1801,11.1999,11.1504,11.1603,118400.0
2009-08-06 10:00:00,11.26,11.34,11.24,11.29,194000.0,11.1603,11.2396,11.1405,11.19,194000.0
2009-08-06 10:10:00,11.29,11.3,11.24,11.28,138800.0,11.19,11.1999,11.1405,11.1801,138800.0
2009-08-06 10:20:00,11.28,11.28,11.22,11.23,183600.0,11.1801,11.1801,11.1206,11.1306,183600.0
2009-08-06 10:30:00,11.22,11.26,11.22,11.26,121200.0,11.1206,11.1603,11.1206,11.1603,121200.0
2009-08-06 10:40:00,11.26,11.26,11.23,11.25,70800.0,11.1603,11.1603,11.1306,11.1504,70800.0
2009-08-06 10:50:00,11.25,11.26,11.25,11.26,104800.0,11.1504,11.1603,11.1504,11.1603,104800.0
2009-08-06 11:00:00,11.27,11.3,11.26,11.29,193200.0,11.1702,11.1999,11.1603,11.19,193200.0
2009-08-06 11:10:00,11.29,11.33,11.28,11.32,110000.0,11.19,11.2297,11.1801,11.2198,110000.0
2009-08-06 11:20:00,11.32,11.35,11.32,11.34,67200.0,11.2198,11.2495,11.2198,11.2396,67200.0
2009-08-06 11:30:00,11.34,11.34,11.31,11.32,86800.0,11.2396,11.2396,11.2098,11.2198,86800.0
2009-08-06 11:40:00,11.33,11.34,11.31,11.33,58800.0,11.2297,11.2396,11.2098,11.2297,58800.0
2009-08-06 11:50:00,11.34,11.34,11.33,11.34,44400.0,11.2396,11.2396,11.2297,11.2396,44400.0
2009-08-06 12:00:00,11.33,11.33,11.31,11.31,75600.0,11.2297,11.2297,11.2098,11.2098,75600.0
2009-08-06 12:10:00,11.31,11.31,11.3,11.3,84400.0,11.2098,11.2098,11.1999,11.1999,84400.0
2009-08-06 12:20:00,11.3,11.3,11.29,11.3,112000.0,11.1999,11.1999,11.19,11.1999,112000.0
2009-08-06 12:30:00,11.3,11.32,11.29,11.29,378800.0,11.1999,11.2198,11.19,11.19,378800.0
2009-08-06 12:40:00,11.29,11.32,11.29,11.3,74800.0,11.19,11.2198,11.19,11.1999,74800.0
2009-08-06 12:50:00,11.3,11.31,11.27,11.28,210400.0,11.1999,11.2098,11.1702,11.1801,210400.0
2009-08-06 13:00:00,11.28,11.29,11.27,11.28,94400.0,11.1801,11.19,11.1702,11.1801,94400.0
2009-08-06 13:10:00,11.28,11.29,11.27,11.27,80800.0,11.1801,11.19,11.1702,11.1702,80800.0
2009-08-06 13:20:00,11.28,11.31,11.27,11.31,82000.0,11.1801,11.2098,11.1702,11.2098,82000.0
2009-08-06 13:30:00,11.31,11.35,11.31,11.35,78800.0,11.2098,11.2495,11.2098,11.2495,78800.0
2009-08-06 13:40:00,11.35,11.35,11.31,11.32,90000.0,11.2495,11.2495,11.2098,11.2198,90000.0
2009-08-06 13:50:00,11.32,11.33,11.31,11.32,63200.0,11.2198,11.2297,11.2098,11.2198,63200.0
2009-08-06 14:00:00,11.32,11.33,11.3,11.31,165200.0,11.2198,11.2297,11.1999,11.2098,165200.0
2009-08-06 14:10:00,11.31,11.32,11.3,11.31,118800.0,11.2098,11.2198,11.1999,11.2098,118800.0
2009-08-06 14:20:00,11.31,11.35,11.3,11.33,138400.0,11.2098,11.2495,11.1999,11.2297,138400.0
2009-08-06 14:30:00,11.33,11.33,11.31,11.32,46800.0,11.2297,11.2297,11.2098,11.2198,46800.0
2009-08-06 14:40:00,11.32,11.32,11.31,11.31,112400.0,11.2198,11.2198,11.2098,11.2098,112400.0
2009-08-06 14:50:00,11.31,11.33,11.31,11.31,61600.0,11.2098,11.2297,11.2098,11.2098,61600.0
2009-08-06 15:00:00,11.31,11.32,11.31,11.32,72800.0,11.2098,11.2198,11.2098,11.2198,72800.0
2009-08-06 15:10:00,11.32,11.35,11.31,11.35,66000.0,11.2198,11.2495,11.2098,11.2495,66000.0
2009-08-06 15:20:00,11.36,11.38,11.35,11.37,79600.0,11.2594,11.2792,11.2495,11.2693,79600.0
2009-08-06 15:30:00,11.37,11.38,11.34,11.35,206000.0,11.2693,11.2792,11.2396,11.2495,206000.0
2009-08-06 15:40:00,11.35,11.36,11.32,11.33,316800.0,11.2495,11.2594,11.2198,11.2297,316800.0
2009-08-06 15:50:00,11.33,11.34,11.31,11.33,370000.0,11.2297,11.2396,11.2098,11.2297,370000.0
2009-08-07 09:30:00,11.5,11.56,11.47,11.53,257200.0,11.3982,11.4576,11.3684,11.4279,257200.0
2009-08-07 09:40:00,11.52,11.55,11.51,11.52,215200.0,11.418,11.4477,11.4081,11.418,215200.0
2009-08-07 09:50:00,11.52,11.54,11.5,11.5,118000.0,11.418,11.4378,11.3982,11.3982,118000.0
2009-08-07 10:00:00,11.5,11.52,11.48,11.51,123200.0,11.3982,11.418,11.3783,11.4081,123200.0
2009-08-07 10:10:00,11.52,11.56,11.51,11.51,120400.0,11.418,11.4576,11.4081,11.4081,120400.0
2009-08-07 10:20:00,11.51,11.58,11.5,11.56,192400.0,11.4081,11.4775,11.3982,11.4576,192400.0
2009-08-07 10:30:00,11.56,11.64,11.56,11.64,138000.0,11.4576,11.5369,11.4576,11.5369,138000.0
2009-08-07 10:40:00,11.64,11.71,11.63,11.69,280000.0,11.5369,11.6063,11.527,11.5865,280000.0
2009-08-07 10:50:00,11.69,11.77,11.69,11.76,334000.0,11.5865,11.6658,11.5865,11.6559,334000.0
2009-08-07 11:00:00,11.75,11.78,11.75,11.76,131600.0,11.6459,11.6757,11.6459,11.6559,131600.0
2009-08-07 11:10:00,11.76,11.76,11.74,11.74,105200.0,11.6559,11.6559,11.636,11.636,105200.0
2009-08-07 11:20:00,11.74,11.75,11.72,11.72,102800.0,11.636,11.6459,11.6162,11.6162,102800.0
2009-08-07 11:30:00,11.72,11.73,11.71,11.71,178800.0,11.6162,11.6261,11.6063,11.6063,178800.0
2009-08-07 11:40:00,11.72,11.72,11.7,11.71,133200.0,11.6162,11.6162,11.5964,11.6063,133200.0
2009-08-07 11:50:00,11.7,11.74,11.7,11.73,91600.0,11.5964,11.636,11.5964,11.6261,91600.0
2009-08-07 12:00:00,11.73,11.76,11.73,11.75,86800.0,11.6261,11.6559,11.6261,11.6459,86800.0
2009-08-07 12:10:00,11.75,11.75,11.72,11.72,96000.0,11.6459,11.6459,11.6162,11.6162,96000.0
2009-08-07 12:20:00,11.72,11.73,11.72,11.72,88800.0,11.6162,11.6261,11.6162,11.6162,88800.0
2009-08-07 12:30:00,11.72,11.74,11.71,11.74,145200.0,11.6162,11.636,11.6063,11.636,145200.0
2009-08-07 12:40:00,11.74,11.76,11.72,11.72,168400.0,11.636,11.6559,11.6162,11.6162,168400.0
2009-08-07 12:50:00,11.72,11.74,11.72,11.74,69600.0,11.6162,11.636,11.6162,11.636,69600.0
2009-08-07 13:00:00,11.74,11.75,11.72,11.73,110000.0,11.636,11.6459,11.6162,11.6261,110000.0
2009-08-07 13:10:00,11.73,11.77,11.72,11.76,140000.0,11.6261,11.6658,11.6162,11.6559,140000.0
2009-08-07 13:20:00,11.76,11.77,11.75,11.77,71200.0,11.6559,11.6658,11.6459,11.6658,71200.0
2009-08-07 13:30:00,11.77,11.79,11.77,11.77,125200.0,11.6658,11.6856,11.6658,11.6658,125200.0
2009-08-07 13:40:00,11.77,11.77,11.75,11.75,44800.0,11.6658,11.6658,11.6459,11.6459,44800.0
2009-08-07 13:50:00,11.75,11.78,11.74,11.78,196800.0,11.6459,11.6757,11.636,11.6757,196800.0
2009-08-07 14:00:00,11.78,11.81,11.78,11.8,650800.0,11.6757,11.7054,11.6757,11.6955,650800.0
2009-08-07 14:10:00,11.8,11.81,11.78,11.78,836000.0,11.6955,11.7054,11.6757,11.6757,836000.0
2009-08-07 14:20:00,11.78,11.78,11.74,11.75,654000.0,11.6757,11.6757,11.636,11.6459,654000.0
2009-08-07 14:30:00,11.75,11.76,11.72,11.73,304000.0,11.6459,11.6559,11.6162,11.6261,304000.0
2009-08-07 14:40:00,11.73,11.74,11.72,11.73,222400.0,11.6261,11.636,11.6162,11.6261,222400.0
2009-08-07 14:50:00,11.74,11.75,11.73,11.74,92800.0,11.636,11.6459,11.6261,11.636,92800.0
2009-08-07 15:00:00,11.74,11.74,11.71,11.72,206800.0,11.636,11.636,11.6063,11.6162,206800.0
2009-08-07 15:10:00,11.72,11.72,11.68,11.68,369600.0,11.6162,11.6162,11.5766,11.5766,369600.0
2009-08-07 15:20:00,11.68,11.68,11.64,11.67,363200.0,11.5766,11.5766,11.5369,11.5667,363200.0
2009-08-07 15:30:00,11.66,11.73,11.65,11.72,472400.0,11.5567,11.6261,11.5468,11.6162,472400.0
2009-08-07 15:40:00,11.72,11.72,11.69,11.71,244800.0,11.6162,11.6162,11.5865,11.6063,244800.0
2009-08-07 15:50:00,11.7,11.72,11.68,11.69,517600.0,11.5964,11.6162,11.5766,11.5865,517600.0
2009-08-10 09:30:00,11.7,11.78,11.68,11.75,153600.0,11.5964,11.6757,11.5766,11.6459,153600.0
2009-08-10 09:40:00,11.75,11.77,11.71,11.73,165600.0,11.6459,11.6658,11.6063,11.6261,165600.0
2009-08-10 09:50:00,11.73,11.79,11.72,11.79,75600.0,11.6261,11.6856,11.6162,11.6856,75600.0
2009-08-10 10:00:00,11.78,11.79,11.72,11.72,197600.0,11.6757,11.6856,11.6162,11.6162,197600.0
2009-08-10 10:10:00,11.74,11.74,11.65,11.65,256000.0,11.636,11.636,11.5468,11.5468,256000.0
2009-08-10 10:20:00,11.65,11.69,11.65,11.68,132400.0,11.5468,11.5865,11.5468,11.5766,132400.0
2009-08-10 10:30:00,11.68,11.68,11.64,11.66,102400.0,11.5766,11.5766,11.5369,11.5567,102400.0
2009-08-10 10:40:00,11.67,11.69,11.65,11.67,100800.0,11.5667,11.5865,11.5468,11.5667,100800.0
2009-08-10 10:50:00,11.67,11.69,11.65,11.67,65200.0,11.5667,11.5865,11.5468,11.5667,65200.0
2009-08-10 11:00:00,11.67,11.69,11.64,11.65,118800.0,11.5667,11.5865,11.5369,11.5468,118800.0
2009-08-10 11:10:00,11.65,11.67,11.65,11.66,81200.0,11.5468,11.5667,11.5468,11.5567,81200.0
2009-08-10 11:20:00,11.65,11.66,11.64,11.64,54000.0,11.5468,11.5567,11.5369,11.5369,54000.0
2009-08-10 11:30:00,11.64,11.65,11.62,11.63,55600.0,11.5369,11.5468,11.5171,11.527,55600.0
2009-08-10 11:40:00,11.63,11.66,11.63,11.63,34000.0,11.527,11.5567,11.527,11.527,34000.0
2009-08-10 11:50:00,11.63,11.64,11.62,11.63,34000.0,11.527,11.5369,11.5171,11.527,34000.0
2009-08-10 12:00:00,11.62,11.63,11.62,11.63,186800.0,11.5171,11.527,11.5171,11.527,186800.0
2009-08-10 12:10:00,11.63,11.63,11.62,11.63,25600.0,11.527,11.527,11.5171,11.527,25600.0
2009-08-10 12:20:00,11.63,11.64,11.62,11.62,98400.0,11.527,11.5369,11.5171,11.5171,98400.0
2009-08-10 12:30:00,11.62,11.63,11.6,11.63,271600.0,11.5171,11.527,11.4973,11.527,271600.0
2009-08-10 12:40:00,11.63,11.63,11.6,11.61,51200.0,11.527,11.527,11.4973,11.5072,51200.0
2009-08-10 12:50:00,11.61,11.61,11.6,11.6,39200.0,11.5072,11.5072,11.4973,11.4973,39200.0
2009-08-10 13:00:00,11.6,11.61,11.56,11.56,46000.0,11.4973,11.5072,11.4576,11.4576,46000.0
2009-08-10 13:10:00,11.57,11.57,11.53,11.54,164400.0,11.4675,11.4675,11.4279,11.4378,164400.0
2009-08-10 13:20:00,11.54,11.56,11.54,11.56,58400.0,11.4378,11.4576,11.4378,11.4576,58400.0
2009-08-10 13:30:00,11.56,11.57,11.55,11.56,61600.0,11.4576,11.4675,11.4477,11.4576,61600.0
2009-08-10 13:40:00,11.56,11.59,11.56,11.56,68400.0,11.4576,11.4874,11.4576,11.4576,68400.0
2009-08-10 13:50:00,11.56,11.56,11.54,11.54,57200.0,11.4576,11.4576,11.4378,11.4378,57200.0
2009-08-10 14:00:00,11.54,11.54,11.51,11.52,177200.0,11.4378,11.4378,11.4081,11.418,177200.0
2009-08-10 14:10:00,11.51,11.52,11.47,11.47,85600.0,11.4081,11.418,11.3684,11.3684,85600.0
2009-08-10 14:20:00,11.47,11.48,11.47,11.47,125600.0,11.3684,11.3783,11.3684,11.3684,125600.0
2009-08-10 14:30:00,11.47,11.49,11.47,11.47,83200.0,11.3684,11.3882,11.3684,11.3684,83200.0
2009-08-10 14:40:00,11.47,11.49,11.47,11.47,72400.0,11.3684,11.3882,11.3684,11.3684,72400.0
2009-08-10 14:50:00,11.47,11.47,11.44,11.46,220400.0,11.3684,11.3684,11.3387,11.3585,220400.0
2009-08-10 15:00:00,11.46,11.51,11.46,11.47,201200.0,11.3585,11.4081,11.3585,11.3684,201200.0
2009-08-10 15:10:00,11.47,11.47,11.46,11.47,90000.0,11.3684,11.3684,11.3585,11.3684,90000.0
2009-08-10 15:20:00,11.47,11.48,11.46,11.46,179200.0,11.3684,11.3783,11.3585,11.3585,179200.0
2009-08-10 15:30:00,11.46,11.47,11.45,11.47,150000.0,11.3585,11.3684,11.3486,11.3684,150000.0
2009-08-10 15:40:00,11.47,11.47,11.45,11.47,337600.0,11.3684,11.3684,11.3486,11.3684,337600.0
2009-08-10 15:50:00,11.47,11.48,11.45,11.45,686000.0,11.3684,11.3783,11.3486,11.3486,686000.0
2009-08-11 09:30:00,11.45,11.5,11.35,11.36,164000.0,11.3486,11.3982,11.2495,11.2594,164000.0
2009-08-11 09:40:00,11.35,11.35,11.24,11.27,250000.0,11.2495,11.2495,11.1405,11.1702,250000.0
2009-08-11 09:50:00,11.27,11.32,11.27,11.31,169600.0,11.1702,11.2198,11.1702,11.2098,169600.0
2009-08-11 10:00:00,11.31,11.32,11.27,11.32,125600.0,11.2098,11.2198,11.1702,11.2198,125600.0
2009-08-11 10:10:00,11.32,11.33,11.28,11.31,72800.0,11.2198,11.2297,11.1801,11.2098,72800.0
2009-08-11 10:20:00,11.3,11.32,11.29,11.3,60000.0,11.1999,11.2198,11.19,11.1999,60000.0
2009-08-11 10:30:00,11.3,11.32,11.27,11.27,86400.0,11.1999,11.2198,11.1702,11.1702,86400.0
2009-08-11 10:40:00,11.28,11.3,11.28,11.28,39600.0,11.1801,11.1999,11.1801,11.1801,39600.0
2009-08-11 10:50:00,11.28,11.3,11.28,11.29,68800.0,11.1801,11.1999,11.1801,11.19,68800.0
2009-08-11 11:00:00,11.29,11.29,11.29,11.29,81200.0,11.19,11.19,11.19,11.19,81200.0
2009-08-11 11:10:00,11.29,11.29,11.26,11.26,52400.0,11.19,11.19,11.1603,11.1603,52400.0
2009-08-11 11:20:00,11.27,11.27,11.25,11.25,54000.0,11.1702,11.1702,11.1504,11.1504,54000.0
2009-08-11 11:30:00,11.26,11.27,11.25,11.25,36400.0,11.1603,11.1702,11.1504,11.1504,36400.0
2009-08-11 11:40:00,11.25,11.27,11.24,11.24,46800.0,11.1504,11.1702,11.1405,11.1405,46800.0
2009-08-11 11:50:00,11.24,11.25,11.21,11.23,112000.0,11.1405,11.1504,11.1107,11.1306,112000.0
2009-08-11 12:00:00,11.24,11.24,11.21,11.21,44400.0,11.1405,11.1405,11.1107,11.1107,44400.0
2009-08-11 12:10:00,11.21,11.24,11.21,11.24,54400.0,11.1107,11.1405,11.1107,11.1405,54400.0
2009-08-11 12:20:00,11.24,11.24,11.21,11.22,39200.0,11.1405,11.1405,11.1107,11.1206,39200.0
2009-08-11 12:30:00,11.22,11.24,11.22,11.22,34800.0,11.1206,11.1405,11.1206,11.1206,34800.0
2009-08-11 12:40:00,11.22,11.24,11.21,11.21,89600.0,11.1206,11.1405,11.1107,11.1107,89600.0
2009-08-11 12:50:00,11.21,11.22,11.18,11.19,124000.0,11.1107,11.1206,11.081,11.0909,124000.0
2009-08-11 13:00:00,11.19,11.22,11.19,11.2,47200.0,11.0909,11.1206,11.0909,11.1008,47200.0
2009-08-11 13:10:00,11.2,11.2,11.19,11.2,39200.0,11.1008,11.1008,11.0909,11.1008,39200.0
2009-08-11 13:20:00,11.2,11.2,11.17,11.17,78800.0,11.1008,11.1008,11.0711,11.0711,78800.0
2009-08-11 13:30:00,11.16,11.19,11.16,11.18,56800.0,11.0612,11.0909,11.0612,11.081,56800.0
2009-08-11 13:40:00,11.18,11.2,11.18,11.2,25200.0,11.081,11.1008,11.081,11.1008,25200.0
2009-08-11 13:50:00,11.2,11.22,11.2,11.21,78800.0,11.1008,11.1206,11.1008,11.1107,78800.0
2009-08-11 14:00:00,11.21,11.26,11.21,11.24,83600.0,11.1107,11.1603,11.1107,11.1405,83600.0
2009-08-11 14:10:00,11.24,11.24,11.23,11.24,41600.0,11.1405,11.1405,11.1306,11.1405,41600.0
2009-08-11 14:20:00,11.24,11.26,11.23,11.24,74000.0,11.1405,11.1603,11.1306,11.1405,74000.0
2009-08-11 14:30:00,11.24,11.24,11.23,11.23,56000.0,11.1405,11.1405,11.1306,11.1306,56000.0
2009-08-11 14:40:00,11.24,11.24,11.21,11.22,46000.0,11.1405,11.1405,11.1107,11.1206,46000.0
2009-08-11 14:50:00,11.22,11.24,11.22,11.23,69600.0,11.1206,11.1405,11.1206,11.1306,69600.0
2009-08-11 15:00:00,11.23,11.27,11.23,11.24,66000.0,11.1306,11.1702,11.1306,11.1405,66000.0
2009-08-11 15:10:00,11.24,11.25,11.22,11.24,34800.0,11.1405,11.1504,11.1206,11.1405,34800.0
2009-08-11 15:20:00,11.24,11.26,11.23,11.25,80400.0,11.1405,11.1603,11.1306,11.1504,80400.0
2009-08-11 15:30:00,11.25,11.27,11.24,11.26,105200.0,11.1504,11.1702,11.1405,11.1603,105200.0
2009-08-11 15:40:00,11.26,11.28,11.22,11.24,238000.0,11.1603,11.1801,11.1206,11.1405,238000.0
2009-08-11 15:50:00,11.24,11.24,11.2,11.2,284400.0,11.1405,11.1405,11.1008,11.1008,284400.0
2009-08-12 09:30:00,11.3,11.49,11.3,11.43,685200.0,11.1999,11.3882,11.1999,11.3288,685200.0
2009-08-12 09:40:00,11.44,11.56,11.44,11.53,911200.0,11.3387,11.4576,11.3387,11.4279,911200.0
2009-08-12 09:50:00,11.52,11.54,11.51,11.53,462000.0,11.418,11.4378,11.4081,11.4279,462000.0
2009-08-12 10:00:00,11.54,11.55,11.49,11.49,360800.0,11.4378,11.4477,11.3882,11.3882,360800.0
2009-08-12 10:10:00,11.49,11.54,11.48,11.53,264000.0,11.3882,11.4378,11.3783,11.4279,264000.0
2009-08-12 10:20:00,11.53,11.59,11.53,11.58,485600.0,11.4279,11.4874,11.4279,11.4775,485600.0
2009-08-12 10:30:00,11.58,11.59,11.54,11.59,320800.0,11.4775,11.4874,11.4378,11.4874,320800.0
2009-08-12 10:40:00,11.59,11.64,11.57,11.62,185200.0,11.4874,11.5369,11.4675,11.5171,185200.0
2009-08-12 10:50:00,11.62,11.65,11.62,11.63,190400.0,11.5171,11.5468,11.5171,11.527,190400.0
2009-08-12 11:00:00,11.63,11.65,11.62,11.65,134400.0,11.527,11.5468,11.5171,11.5468,134400.0
2009-08-12 11:10:00,11.65,11.65,11.62,11.63,152000.0,11.5468,11.5468,11.5171,11.527,152000.0
2009-08-12 11:20:00,11.63,11.67,11.63,11.67,156000.0,11.527,11.5667,11.527,11.5667,156000.0
2009-08-12 11:30:00,11.67,11.71,11.67,11.71,106400.0,11.5667,11.6063,11.5667,11.6063,106400.0
2009-08-12 11:40:00,11.72,11.74,11.71,11.73,337200.0,11.6162,11.636,11.6063,11.6261,337200.0
2009-08-12 11:50:00,11.73,11.81,11.73,11.81,273200.0,11.6261,11.7054,11.6261,11.7054,273200.0
2009-08-12 12:00:00,11.81,11.86,11.78,11.86,367200.0,11.7054,11.755,11.6757,11.755,367200.0
2009-08-12 12:10:00,11.86,11.95,11.85,11.95,394400.0,11.755,11.8442,11.7451,11.8442,394400.0
2009-08-12 12:20:00,11.95,12.01,11.94,11.98,719200.0,11.8442,11.9036,11.8343,11.8739,719200.0
2009-08-12 12:30:00,11.98,12.08,11.97,12.08,759200.0,11.8739,11.973,11.864,11.973,759200.0
2009-08-12 12:40:00,12.08,12.13,12.0,12.03,1120400.0,11.973,12.0226,11.8937,11.9235,1120400.0
2009-08-12 12:50:00,12.03,12.05,12.0,12.04,200000.0,11.9235,11.9433,11.8937,11.9334,200000.0
2009-08-12 13:00:00,12.04,12.06,12.02,12.04,236000.0,11.9334,11.9532,11.9136,11.9334,236000.0
2009-08-12 13:10:00,12.04,12.1,12.04,12.09,194800.0,11.9334,11.9928,11.9334,11.9829,194800.0
2009-08-12 13:20:00,12.09,12.13,12.08,12.11,231200.0,11.9829,12.0226,11.973,12.0028,231200.0
2009-08-12 13:30:00,12.11,12.11,12.03,12.04,252000.0,12.0028,12.0028,11.9235,11.9334,252000.0
2009-08-12 13:40:00,12.04,12.04,12.0,12.01,286400.0,11.9334,11.9334,11.8937,11.9036,286400.0
2009-08-12 13:50:00,12.01,12.06,12.0,12.05,442000.0,11.9036,11.9532,11.8937,11.9433,442000.0
2009-08-12 14:00:00,12.05,12.06,12.02,12.04,204000.0,11.9433,11.9532,11.9136,11.9334,204000.0
2009-08-12 14:10:00,12.03,12.05,11.98,12.0,524000.0,11.9235,11.9433,11.8739,11.8937,524000.0
2009-08-12 14:20:00,12.01,12.03,11.99,11.99,456000.0,11.9036,11.9235,11.8838,11.8838,456000.0
2009-08-12 14:30:00,11.99,12.03,11.99,12.03,560000.0,11.8838,11.9235,11.8838,11.9235,560000.0
2009-08-12 14:40:00,12.03,12.04,12.0,12.0,452400.0,11.9235,11.9334,11.8937,11.8937,452400.0
2009-08-12 14:50:00,12.0,12.09,11.99,12.05,776000.0,11.8937,11.9829,11.8838,11.9433,776000.0
2009-08-12 15:00:00,12.05,12.09,12.03,12.06,466800.0,11.9433,11.9829,11.9235,11.9532,466800.0
2009-08-12 15:10:00,12.06,12.1,12.06,12.07,379200.0,11.9532,11.9928,11.9532,11.9631,379200.0
2009-08-12 15:20:00,12.07,12.13,12.05,12.09,433600.0,11.9631,12.0226,11.9433,11.9829,433600.0
2009-08-12 15:30:00,12.1,12.12,12.06,12.06,863600.0,11.9928,12.0127,11.9532,11.9532,863600.0
2009-08-12 15:40:00,12.06,12.06,12.02,12.04,663200.0,11.9532,11.9532,11.9136,11.9334,663200.0
2009-08-12 15:50:00,12.04,12.05,12.0,12.03,812400.0,11.9334,11.9433,11.8937,11.9235,812400.0
2009-08-13 09:30:00,12.03,12.03,11.83,12.02,749200.0,11.9235,11.9235,11.7252,11.9136,749200.0
2009-08-13 09:40:00,12.02,12.03,11.97,11.98,514000.0,11.9136,11.9235,11.864,11.8739,514000.0
2009-08-13 09:50:00,11.99,12.07,11.97,12.06,580000.0,11.8838,11.9631,11.864,11.9532,580000.0
2009-08-13 10:00:00,12.06,12.11,12.02,12.04,470000.0,11.9532,12.0028,11.9136,11.9334,470000.0
2009-08-13 10:10:00,12.04,12.04,11.95,11.97,634000.0,11.9334,11.9334,11.8442,11.864,634000.0
2009-08-13 10:20:00,11.97,12.01,11.95,11.97,416400.0,11.864,11.9036,11.8442,11.864,416400.0
2009-08-13 10:30:00,11.97,11.99,11.94,11.98,232400.0,11.864,11.8838,11.8343,11.8739,232400.0
2009-08-13 10:40:00,11.98,11.99,11.95,11.97,294800.0,11.8739,11.8838,11.8442,11.864,294800.0
2009-08-13 10:50:00,11.97,11.99,11.97,11.97,199200.0,11.864,11.8838,11.864,11.864,199200.0
2009-08-13 11:00:00,11.97,11.99,11.96,11.97,244000.0,11.864,11.8838,11.8541,11.864,244000.0
2009-08-13 11:10:00,11.97,11.98,11.95,11.97,91200.0,11.864,11.8739,11.8442,11.864,91200.0
2009-08-13 11:20:00,11.97,11.99,11.94,11.96,190800.0,11.864,11.8838,11.8343,11.8541,190800.0
2009-08-13 11:30:00,11.96,11.97,11.96,11.96,206800.0,11.8541,11.864,11.8541,11.8541,206800.0
2009-08-13 11:40:00,11.96,11.97,11.95,11.97,221600.0,11.8541,11.864,11.8442,11.864,221600.0
2009-08-13 11:50:00,11.97,12.01,11.97,12.01,108000.0,11.864,11.9036,11.864,11.9036,108000.0
2009-08-13 12:00:00,12.01,12.04,12.0,12.03,90800.0,11.9036,11.9334,11.8937,11.9235,90800.0
2009-08-13 12:10:00,12.03,12.04,12.02,12.04,56400.0,11.9235,11.9334,11.9136,11.9334,56400.0
2009-08-13 12:20:00,12.04,12.04,12.01,12.02,51200.0,11.9334,11.9334,11.9036,11.9136,51200.0
2009-08-13 12:30:00,12.02,12.03,12.01,12.02,46800.0,11.9136,11.9235,11.9036,11.9136,46800.0
2009-08-13 12:40:00,12.02,12.03,12.0,12.03,55200.0,11.9136,11.9235,11.8937,11.9235,55200.0
2009-08-13 12:50:00,12.02,12.03,12.01,12.01,46400.0,11.9136,11.9235,11.9036,11.9036,46400.0
2009-08-13 13:00:00,12.01,12.06,12.01,12.05,76400.0,11.9036,11.9532,11.9036,11.9433,76400.0
2009-08-13 13:10:00,12.05,12.06,12.01,12.03,84000.0,11.9433,11.9532,11.9036,11.9235,84000.0
2009-08-13 13:20:00,12.03,12.05,12.03,12.05,56000.0,11.9235,11.9433,11.9235,11.9433,56000.0
2009-08-13 13:30:00,12.05,12.07,12.04,12.05,61200.0,11.9433,11.9631,11.9334,11.9433,61200.0
2009-08-13 13:40:00,12.05,12.06,12.02,12.02,136400.0,11.9433,11.9532,11.9136,11.9136,136400.0
2009-08-13 13:50:00,12.02,12.02,11.98,12.0,104000.0,11.9136,11.9136,11.8739,11.8937,104000.0
2009-08-13 14:00:00,12.0,12.0,11.97,11.98,78800.0,11.8937,11.8937,11.864,11.8739,78800.0
2009-08-13 14:10:00,11.98,11.98,11.94,11.96,142800.0,11.8739,11.8739,11.8343,11.8541,142800.0
2009-08-13 14:20:00,11.96,11.96,11.95,11.95,97600.0,11.8541,11.8541,11.8442,11.8442,97600.0
2009-08-13 14:30:00,11.95,11.97,11.93,11.96,184400.0,11.8442,11.864,11.8244,11.8541,184400.0
2009-08-13 14:40:00,11.96,11.99,11.96,11.99,68800.0,11.8541,11.8838,11.8541,11.8838,68800.0
2009-08-13 14:50:00,11.99,12.01,11.96,11.96,126400.0,11.8838,11.9036,11.8541,11.8541,126400.0
2009-08-13 15:00:00,11.97,12.05,11.97,11.99,491200.0,11.864,11.9433,11.864,11.8838,491200.0
2009-08-13 15:10:00,11.99,12.0,11.97,11.98,284800.0,11.8838,11.8937,11.864,11.8739,284800.0
2009-08-13 15:20:00,11.98,11.99,11.97,11.99,142400.0,11.8739,11.8838,11.864,11.8838,142400.0
2009-08-13 15:30:00,11.99,12.0,11.99,12.0,178000.0,11.8838,11.8937,11.8838,11.8937,178000.0
2009-08-13 15:40:00,12.0,12.04,11.99,12.0,510000.0,11.8937,11.9334,11.8838,11.8937,510000.0
2009-08-13 15:50:00,11.99,12.01,11.98,12.0,657200.0,11.8838,11.9036,11.8739,11.8937,657200.0
2009-08-14 09:30:00,12.01,12.08,11.99,12.03,212800.0,11.9036,11.973,11.8838,11.9235,212800.0
2009-08-14 09:40:00,12.02,12.03,11.96,12.01,137200.0,11.9136,11.9235,11.8541,11.9036,137200.0
2009-08-14 09:50:00,12.01,12.02,11.9,11.92,189600.0,11.9036,11.9136,11.7946,11.8144,189600.0
2009-08-14 10:00:00,11.9,11.9,11.85,11.87,129600.0,11.7946,11.7946,11.7451,11.7649,129600.0
2009-08-14 10:10:00,11.87,11.88,11.74,11.75,398000.0,11.7649,11.7748,11.636,11.6459,398000.0
2009-08-14 10:20:00,11.74,11.83,11.74,11.81,226400.0,11.636,11.7252,11.636,11.7054,226400.0
2009-08-14 10:30:00,11.81,11.81,11.76,11.8,104000.0,11.7054,11.7054,11.6559,11.6955,104000.0
2009-08-14 10:40:00,11.8,11.8,11.77,11.79,95600.0,11.6955,11.6955,11.6658,11.6856,95600.0
2009-08-14 10:50:00,11.79,11.79,11.71,11.74,127200.0,11.6856,11.6856,11.6063,11.636,127200.0
2009-08-14 11:00:00,11.74,11.77,11.73,11.76,111600.0,11.636,11.6658,11.6261,11.6559,111600.0
2009-08-14 11:10:00,11.76,11.76,11.74,11.75,66800.0,11.6559,11.6559,11.636,11.6459,66800.0
2009-08-14 11:20:00,11.75,11.8,11.75,11.78,80800.0,11.6459,11.6955,11.6459,11.6757,80800.0
2009-08-14 11:30:00,11.77,11.79,11.74,11.79,54000.0,11.6658,11.6856,11.636,11.6856,54000.0
2009-08-14 11:40:00,11.79,11.81,11.78,11.8,42400.0,11.6856,11.7054,11.6757,11.6955,42400.0
2009-08-14 11:50:00,11.8,11.81,11.78,11.79,182000.0,11.6955,11.7054,11.6757,11.6856,182000.0
2009-08-14 12:00:00,11.78,11.79,11.77,11.78,62000.0,11.6757,11.6856,11.6658,11.6757,62000.0
2009-08-14 12:10:00,11.78,11.78,11.74,11.76,73200.0,11.6757,11.6757,11.636,11.6559,73200.0
2009-08-14 12:20:00,11.76,11.79,11.74,11.75,107600.0,11.6559,11.6856,11.636,11.6459,107600.0
2009-08-14 12:30:00,11.75,11.75,11.72,11.72,64400.0,11.6459,11.6459,11.6162,11.6162,64400.0
2009-08-14 12:40:00,11.73,11.74,11.72,11.74,70800.0,11.6261,11.636,11.6162,11.636,70800.0
2009-08-14 12:50:00,11.73,11.74,11.71,11.74,55200.0,11.6261,11.636,11.6063,11.636,55200.0
2009-08-14 13:00:00,11.74,11.74,11.72,11.74,53200.0,11.636,11.636,11.6162,11.636,53200.0
2009-08-14 13:10:00,11.73,11.76,11.73,11.75,46400.0,11.6261,11.6559,11.6261,11.6459,46400.0
2009-08-14 13:20:00,11.76,11.76,11.72,11.73,68800.0,11.6559,11.6559,11.6162,11.6261,68800.0
2009-08-14 13:30:00,11.73,11.74,11.72,11.72,52400.0,11.6261,11.636,11.6162,11.6162,52400.0
2009-08-14 13:40:00,11.72,11.73,11.72,11.72,33600.0,11.6162,11.6261,11.6162,11.6162,33600.0
2009-08-14 13:50:00,11.72,11.72,11.7,11.72,69200.0,11.6162,11.6162,11.5964,11.6162,69200.0
2009-08-14 14:00:00,11.72,11.74,11.7,11.7,55200.0,11.6162,11.636,11.5964,11.5964,55200.0
2009-08-14 14:10:00,11.71,11.75,11.7,11.72,122000.0,11.6063,11.6459,11.5964,11.6162,122000.0
2009-08-14 14:20:00,11.73,11.74,11.72,11.72,52000.0,11.6261,11.636,11.6162,11.6162,52000.0
2009-08-14 14:30:00,11.72,11.74,11.71,11.73,66800.0,11.6162,11.636,11.6063,11.6261,66800.0
2009-08-14 14:40:00,11.73,11.75,11.73,11.74,44400.0,11.6261,11.6459,11.6261,11.636,44400.0
2009-08-14 14:50:00,11.74,11.75,11.72,11.73,47200.0,11.636,11.6459,11.6162,11.6261,47200.0
2009-08-14 15:00:00,11.73,11.76,11.72,11.75,79200.0,11.6261,11.6559,11.6162,11.6459,79200.0
2009-08-14 15:10:00,11.74,11.74,11.71,11.73,189200.0,11.636,11.636,11.6063,11.6261,189200.0
2009-08-14 15:20:00,11.73,11.74,11.71,11.71,145600.0,11.6261,11.636,11.6063,11.6063,145600.0
2009-08-14 15:30:00,11.71,11.76,11.71,11.75,138000.0,11.6063,11.6559,11.6063,11.6459,138000.0
2009-08-14 15:40:00,11.75,11.79,11.74,11.75,189200.0,11.6459,11.6856,11.636,11.6459,189200.0
2009-08-14 15:50:00,11.76,11.79,11.75,11.78,425600.0,11.6559,11.6856,11.6459,11.6757,425600.0
2009-08-17 09:30:00,11.65,11.65,11.36,11.46,342000.0,11.5468,11.5468,11.2594,11.3585,342000.0
2009-08-17 09:40:00,11.45,11.47,11.42,11.42,302800.0,11.3486,11.3684,11.3189,11.3189,302800.0
2009-08-17 09:50:00,11.42,11.44,11.4,11.42,250000.0,11.3189,11.3387,11.299,11.3189,250000.0
2009-08-17 10:00:00,11.42,11.43,11.35,11.35,194400.0,11.3189,11.3288,11.2495,11.2495,194400.0
2009-08-17 10:10:00,11.35,11.35,11.25,11.27,266000.0,11.2495,11.2495,11.1504,11.1702,266000.0
2009-08-17 10:20:00,11.27,11.33,11.26,11.33,213600.0,11.1702,11.2297,11.1603,11.2297,213600.0
2009-08-17 10:30:00,11.33,11.34,11.28,11.3,122000.0,11.2297,11.2396,11.1801,11.1999,122000.0
2009-08-17 10:40:00,11.31,11.32,11.3,11.31,94400.0,11.2098,11.2198,11.1999,11.2098,94400.0
2009-08-17 10:50:00,11.31,11.32,11.29,11.3,46800.0,11.2098,11.2198,11.19,11.1999,46800.0
2009-08-17 11:00:00,11.3,11.3,11.26,11.26,70800.0,11.1999,11.1999,11.1603,11.1603,70800.0
2009-08-17 11:10:00,11.27,11.29,11.26,11.26,54000.0,11.1702,11.19,11.1603,11.1603,54000.0
2009-08-17 11:20:00,11.26,11.32,11.26,11.32,99600.0,11.1603,11.2198,11.1603,11.2198,99600.0
2009-08-17 11:30:00,11.32,11.32,11.3,11.3,29600.0,11.2198,11.2198,11.1999,11.1999,29600.0
2009-08-17 11:40:00,11.31,11.31,11.3,11.3,50800.0,11.2098,11.2098,11.1999,11.1999,50800.0
2009-08-17 11:50:00,11.3,11.33,11.3,11.31,87600.0,11.1999,11.2297,11.1999,11.2098,87600.0
2009-08-17 12:00:00,11.31,11.31,11.29,11.31,59200.0,11.2098,11.2098,11.19,11.2098,59200.0
2009-08-17 12:10:00,11.3,11.33,11.3,11.33,98000.0,11.1999,11.2297,11.1999,11.2297,98000.0
2009-08-17 12:20:00,11.33,11.37,11.33,11.36,99200.0,11.2297,11.2693,11.2297,11.2594,99200.0
2009-08-17 12:30:00,11.36,11.37,11.35,11.36,46800.0,11.2594,11.2693,11.2495,11.2594,46800.0
2009-08-17 12:40:00,11.36,11.36,11.34,11.34,33200.0,11.2594,11.2594,11.2396,11.2396,33200.0
2009-08-17 12:50:00,11.34,11.35,11.33,11.33,56000.0,11.2396,11.2495,11.2297,11.2297,56000.0
2009-08-17 13:00:00,11.33,11.33,11.3,11.3,151200.0,11.2297,11.2297,11.1999,11.1999,151200.0
2009-08-17 13:10:00,11.3,11.31,11.29,11.3,49600.0,11.1999,11.2098,11.19,11.1999,49600.0
2009-08-17 13:20:00,11.31,11.31,11.29,11.3,78800.0,11.2098,11.2098,11.19,11.1999,78800.0
2009-08-17 13:30:00,11.3,11.3,11.27,11.27,136800.0,11.1999,11.1999,11.1702,11.1702,136800.0
2009-08-17 13:40:00,11.27,11.29,11.26,11.28,82800.0,11.1702,11.19,11.1603,11.1801,82800.0
2009-08-17 13:50:00,11.28,11.29,11.27,11.29,70000.0,11.1801,11.19,11.1702,11.19,70000.0
2009-08-17 14:00:00,11.29,11.29,11.26,11.27,76400.0,11.19,11.19,11.1603,11.1702,76400.0
2009-08-17 14:10:00,11.27,11.27,11.26,11.26,65200.0,11.1702,11.1702,11.1603,11.1603,65200.0
2009-08-17 14:20:00,11.26,11.26,11.22,11.25,153200.0,11.1603,11.1603,11.1206,11.1504,153200.0
2009-08-17 14:30:00,11.25,11.29,11.25,11.28,129200.0,11.1504,11.19,11.1504,11.1801,129200.0
2009-08-17 14:40:00,11.28,11.28,11.24,11.25,92800.0,11.1801,11.1801,11.1405,11.1504,92800.0
2009-08-17 14:50:00,11.25,11.27,11.25,11.26,73600.0,11.1504,11.1702,11.1504,11.1603,73600.0
2009-08-17 15:00:00,11.26,11.28,11.26,11.27,129200.0,11.1603,11.1801,11.1603,11.1702,129200.0
2009-08-17 15:10:00,11.27,11.28,11.25,11.26,161600.0,11.1702,11.1801,11.1504,11.1603,161600.0
2009-08-17 15:20:00,11.26,11.27,11.23,11.25,147600.0,11.1603,11.1702,11.1306,11.1504,147600.0
2009-08-17 15:30:00,11.25,11.26,11.23,11.25,244400.0,11.1504,11.1603,11.1306,11.1504,244400.0
2009-08-17 15:40:00,11.25,11.25,11.21,11.22,422800.0,11.1504,11.1504,11.1107,11.1206,422800.0
2009-08-17 15:50:00,11.22,11.26,11.21,11.23,791600.0,11.1206,11.1603,11.1107,11.1306,791600.0
2009-08-18 09:30:00,11.29,11.31,11.13,11.2,446000.0,11.19,11.2098,11.0314,11.1008,446000.0
2009-08-18 09:40:00,11.21,11.21,11.12,11.15,138400.0,11.1107,11.1107,11.0215,11.0513,138400.0
2009-08-18 09:50:00,11.15,11.2,11.13,11.15,126000.0,11.0513,11.1008,11.0314,11.0513,126000.0
2009-08-18 10:00:00,11.15,11.23,11.14,11.19,168000.0,11.0513,11.1306,11.0413,11.0909,168000.0
2009-08-18 10:10:00,11.19,11.2,11.14,11.14,147200.0,11.0909,11.1008,11.0413,11.0413,147200.0
2009-08-18 10:20:00,11.14,11.16,11.08,11.09,214400.0,11.0413,11.0612,10.9819,10.9918,214400.0
2009-08-18 10:30:00,11.09,11.14,11.08,11.13,171600.0,10.9918,11.0413,10.9819,11.0314,171600.0
2009-08-18 10:40:00,11.13,11.14,11.09,11.1,198800.0,11.0314,11.0413,10.9918,11.0017,198800.0
2009-08-18 10:50:00,11.1,11.1,11.03,11.03,237200.0,11.0017,11.0017,10.9323,10.9323,237200.0
2009-08-18 11:00:00,11.03,11.05,10.98,11.0,357200.0,10.9323,10.9521,10.8828,10.9026,357200.0
2009-08-18 11:10:00,11.0,11.01,10.94,10.96,486000.0,10.9026,10.9125,10.8431,10.8629,486000.0
2009-08-18 11:20:00,10.96,11.0,10.95,10.97,254400.0,10.8629,10.9026,10.853,10.8729,254400.0
2009-08-18 11:30:00,10.97,11.0,10.94,10.98,547200.0,10.8729,10.9026,10.8431,10.8828,547200.0
2009-08-18 11:40:00,10.99,10.99,10.95,10.97,142000.0,10.8927,10.8927,10.853,10.8729,142000.0
2009-08-18 11:50:00,10.97,11.0,10.96,10.99,287200.0,10.8729,10.9026,10.8629,10.8927,287200.0
2009-08-18 12:00:00,10.99,11.03,10.99,11.01,203200.0,10.8927,10.9323,10.8927,10.9125,203200.0
2009-08-18 12:10:00,11.01,11.04,11.01,11.04,158000.0,10.9125,10.9422,10.9125,10.9422,158000.0
2009-08-18 12:20:00,11.04,11.1,11.04,11.09,194400.0,10.9422,11.0017,10.9422,10.9918,194400.0
2009-08-18 12:30:00,11.09,11.11,11.06,11.06,263200.0,10.9918,11.0116,10.9621,10.9621,263200.0
2009-08-18 12:40:00,11.06,11.1,11.05,11.1,147600.0,10.9621,11.0017,10.9521,11.0017,147600.0
2009-08-18 12:50:00,11.1,11.11,11.1,11.1,84000.0,11.0017,11.0116,11.0017,11.0017,84000.0
2009-08-18 13:00:00,11.1,11.13,11.1,11.13,228000.0,11.0017,11.0314,11.0017,11.0314,228000.0
2009-08-18 13:10:00,11.13,11.14,11.1,11.1,115600.0,11.0314,11.0413,11.0017,11.0017,115600.0
2009-08-18 13:20:00,11.11,11.11,11.09,11.1,112400.0,11.0116,11.0116,10.9918,11.0017,112400.0
2009-08-18 13:30:00,11.1,11.11,11.08,11.08,115600.0,11.0017,11.0116,10.9819,10.9819,115600.0
2009-08-18 13:40:00,11.08,11.09,11.06,11.09,95200.0,10.9819,10.9918,10.9621,10.9918,95200.0
2009-08-18 13:50:00,11.09,11.12,11.07,11.1,264000.0,10.9918,11.0215,10.972,11.0017,264000.0
2009-08-18 14:00:00,11.1,11.12,11.1,11.1,161600.0,11.0017,11.0215,11.0017,11.0017,161600.0
2009-08-18 14:10:00,11.1,11.11,11.07,11.09,330800.0,11.0017,11.0116,10.972,10.9918,330800.0
2009-08-18 14:20:00,11.08,11.13,11.08,11.12,319600.0,10.9819,11.0314,10.9819,11.0215,319600.0
2009-08-18 14:30:00,11.13,11.13,11.1,11.12,370800.0,11.0314,11.0314,11.0017,11.0215,370800.0
2009-08-18 14:40:00,11.12,11.13,11.1,11.12,119200.0,11.0215,11.0314,11.0017,11.0215,119200.0
2009-08-18 14:50:00,11.13,11.13,11.09,11.1,184800.0,11.0314,11.0314,10.9918,11.0017,184800.0
2009-08-18 15:00:00,11.09,11.12,11.09,11.12,325200.0,10.9918,11.0215,10.9918,11.0215,325200.0
2009-08-18 15:10:00,11.12,11.12,11.1,11.1,238400.0,11.0215,11.0215,11.0017,11.0017,238400.0
2009-08-18 15:20:00,11.1,11.12,11.09,11.09,252000.0,11.0017,11.0215,10.9918,10.9918,252000.0
2009-08-18 15:30:00,11.09,11.09,11.06,11.08,444800.0,10.9918,10.9918,10.9621,10.9819,444800.0
2009-08-18 15:40:00,11.08,11.08,11.06,11.07,392400.0,10.9819,10.9819,10.9621,10.972,392400.0
2009-08-18 15:50:00,11.07,11.08,11.04,11.06,752800.0,10.972,10.9819,10.9422,10.9621,752800.0
2009-08-19 09:30:00,10.94,11.0,10.94,10.95,240800.0,10.8431,10.9026,10.8431,10.853,240800.0
2009-08-19 09:40:00,10.96,11.05,10.96,10.99,134800.0,10.8629,10.9521,10.8629,10.8927,134800.0
2009-08-19 09:50:00,10.99,11.03,10.94,10.94,192400.0,10.8927,10.9323,10.8431,10.8431,192400.0
2009-08-19 10:00:00,10.95,11.02,10.95,11.02,165200.0,10.853,10.9224,10.853,10.9224,165200.0
2009-08-19 10:10:00,11.01,11.04,10.98,11.0,153200.0,10.9125,10.9422,10.8828,10.9026,153200.0
2009-08-19 10:20:00,11.0,11.03,10.99,11.02,134000.0,10.9026,10.9323,10.8927,10.9224,134000.0
2009-08-19 10:30:00,11.03,11.06,11.0,11.01,328400.0,10.9323,10.9621,10.9026,10.9125,328400.0
2009-08-19 10:40:00,11.01,11.04,10.98,10.99,175600.0,10.9125,10.9422,10.8828,10.8927,175600.0
2009-08-19 10:50:00,10.99,11.0,10.97,10.97,107200.0,10.8927,10.9026,10.8729,10.8729,107200.0
2009-08-19 11:00:00,10.97,10.99,10.95,10.95,88000.0,10.8729,10.8927,10.853,10.853,88000.0
2009-08-19 11:10:00,10.95,10.95,10.9,10.9,198400.0,10.853,10.853,10.8035,10.8035,198400.0
2009-08-19 11:20:00,10.9,10.91,10.85,10.88,246400.0,10.8035,10.8134,10.7539,10.7836,246400.0
2009-08-19 11:30:00,10.88,10.88,10.85,10.87,269200.0,10.7836,10.7836,10.7539,10.7737,269200.0
2009-08-19 11:40:00,10.87,10.87,10.85,10.85,170800.0,10.7737,10.7737,10.7539,10.7539,170800.0
2009-08-19 11:50:00,10.85,10.99,10.85,10.98,302000.0,10.7539,10.8927,10.7539,10.8828,302000.0
2009-08-19 12:00:00,10.98,11.06,10.97,11.05,194000.0,10.8828,10.9621,10.8729,10.9521,194000.0
2009-08-19 12:10:00,11.04,11.09,11.02,11.06,266400.0,10.9422,10.9918,10.9224,10.9621,266400.0
2009-08-19 12:20:00,11.06,11.09,11.06,11.08,190000.0,10.9621,10.9918,10.9621,10.9819,190000.0
2009-08-19 12:30:00,11.07,11.13,11.04,11.1,359200.0,10.972,11.0314,10.9422,11.0017,359200.0
2009-08-19 12:40:00,11.09,11.11,11.06,11.11,109600.0,10.9918,11.0116,10.9621,11.0116,109600.0
2009-08-19 12:50:00,11.11,11.16,11.11,11.15,60000.0,11.0116,11.0612,11.0116,11.0513,60000.0
2009-08-19 13:00:00,11.15,11.16,11.13,11.13,209600.0,11.0513,11.0612,11.0314,11.0314,209600.0
2009-08-19 13:10:00,11.13,11.15,11.13,11.15,49600.0,11.0314,11.0513,11.0314,11.0513,49600.0
2009-08-19 13:20:00,11.14,11.15,11.11,11.11,103200.0,11.0413,11.0513,11.0116,11.0116,103200.0
2009-08-19 13:30:00,11.11,11.14,11.1,11.13,73600.0,11.0116,11.0413,11.0017,11.0314,73600.0
2009-08-19 13:40:00,11.13,11.15,11.12,11.14,73200.0,11.0314,11.0513,11.0215,11.0413,73200.0
2009-08-19 13:50:00,11.15,11.15,11.12,11.15,74800.0,11.0513,11.0513,11.0215,11.0513,74800.0
2009-08-19 14:00:00,11.15,11.18,11.14,11.18,153600.0,11.0513,11.081,11.0413,11.081,153600.0
2009-08-19 14:10:00,11.18,11.19,11.17,11.18,197600.0,11.081,11.0909,11.0711,11.081,197600.0
2009-08-19 14:20:00,11.18,11.2,11.18,11.19,161600.0,11.081,11.1008,11.081,11.0909,161600.0
2009-08-19 14:30:00,11.19,11.24,11.19,11.23,383600.0,11.0909,11.1405,11.0909,11.1306,383600.0
2009-08-19 14:40:00,11.23,11.23,11.2,11.2,146800.0,11.1306,11.1306,11.1008,11.1008,146800.0
2009-08-19 14:50:00,11.2,11.2,11.19,11.19,262800.0,11.1008,11.1008,11.0909,11.0909,262800.0
2009-08-19 15:00:00,11.19,11.21,11.18,11.19,452400.0,11.0909,11.1107,11.081,11.0909,452400.0
2009-08-19 15:10:00,11.19,11.21,11.18,11.21,186400.0,11.0909,11.1107,11.081,11.1107,186400.0
2009-08-19 15:20:00,11.21,11.22,11.19,11.22,190400.0,11.1107,11.1206,11.0909,11.1206,190400.0
2009-08-19 15:30:00,11.22,11.24,11.19,11.24,261200.0,11.1206,11.1405,11.0909,11.1405,261200.0
2009-08-19 15:40:00,11.24,11.27,11.23,11.26,906800.0,11.1405,11.1702,11.1306,11.1603,906800.0
2009-08-19 15:50:00,11.26,11.3,11.26,11.28,681600.0,11.1603,11.1999,11.1603,11.1801,681600.0
2009-08-20 09:30:00,11.31,11.46,11.29,11.46,284800.0,11.2098,11.3585,11.19,11.3585,284800.0
2009-08-20 09:40:00,11.45,11.49,11.31,11.43,173600.0,11.3486,11.3882,11.2098,11.3288,173600.0
2009-08-20 09:50:00,11.43,11.5,11.31,11.5,142800.0,11.3288,11.3982,11.2098,11.3982,142800.0
2009-08-20 10:00:00,11.5,11.51,11.46,11.47,261200.0,11.3982,11.4081,11.3585,11.3684,261200.0
2009-08-20 10:10:00,11.49,11.49,11.42,11.48,194800.0,11.3882,11.3882,11.3189,11.3783,194800.0
2009-08-20 10:20:00,11.48,11.53,11.48,11.51,258800.0,11.3783,11.4279,11.3783,11.4081,258800.0
2009-08-20 10:30:00,11.51,11.62,11.5,11.58,459600.0,11.4081,11.5171,11.3982,11.4775,459600.0
2009-08-20 10:40:00,11.57,11.66,11.56,11.63,320800.0,11.4675,11.5567,11.4576,11.527,320800.0
2009-08-20 10:50:00,11.63,11.63,11.55,11.55,248800.0,11.527,11.527,11.4477,11.4477,248800.0
2009-08-20 11:00:00,11.55,11.56,11.49,11.5,365200.0,11.4477,11.4576,11.3882,11.3982,365200.0
2009-08-20 11:10:00,11.5,11.51,11.43,11.47,248800.0,11.3982,11.4081,11.3288,11.3684,248800.0
2009-08-20 11:20:00,11.47,11.5,11.46,11.47,112800.0,11.3684,11.3982,11.3585,11.3684,112800.0
2009-08-20 11:30:00,11.47,11.49,11.42,11.44,131200.0,11.3684,11.3882,11.3189,11.3387,131200.0
2009-08-20 11:40:00,11.44,11.45,11.42,11.44,97600.0,11.3387,11.3486,11.3189,11.3387,97600.0
2009-08-20 11:50:00,11.44,11.45,11.42,11.44,82000.0,11.3387,11.3486,11.3189,11.3387,82000.0
2009-08-20 12:00:00,11.44,11.49,11.43,11.48,162000.0,11.3387,11.3882,11.3288,11.3783,162000.0
2009-08-20 12:10:00,11.48,11.52,11.46,11.51,190000.0,11.3783,11.418,11.3585,11.4081,190000.0
2009-08-20 12:20:00,11.51,11.53,11.51,11.52,153200.0,11.4081,11.4279,11.4081,11.418,153200.0
2009-08-20 12:30:00,11.52,11.55,11.52,11.54,192400.0,11.418,11.4477,11.418,11.4378,192400.0
2009-08-20 12:40:00,11.54,11.55,11.52,11.53,296000.0,11.4378,11.4477,11.418,11.4279,296000.0
2009-08-20 12:50:00,11.52,11.53,11.5,11.51,221200.0,11.418,11.4279,11.3982,11.4081,221200.0
2009-08-20 13:00:00,11.51,11.52,11.5,11.51,199600.0,11.4081,11.418,11.3982,11.4081,199600.0
2009-08-20 13:10:00,11.51,11.52,11.51,11.51,279200.0,11.4081,11.418,11.4081,11.4081,279200.0
2009-08-20 13:20:00,11.51,11.52,11.51,11.51,214000.0,11.4081,11.418,11.4081,11.4081,214000.0
2009-08-20 13:30:00,11.51,11.53,11.51,11.52,326800.0,11.4081,11.4279,11.4081,11.418,326800.0
2009-08-20 13:40:00,11.52,11.53,11.51,11.51,194800.0,11.418,11.4279,11.4081,11.4081,194800.0
2009-08-20 13:50:00,11.51,11.56,11.51,11.53,624000.0,11.4081,11.4576,11.4081,11.4279,624000.0
2009-08-20 14:00:00,11.53,11.54,11.51,11.54,281200.0,11.4279,11.4378,11.4081,11.4378,281200.0
2009-08-20 14:10:00,11.54,11.55,11.54,11.55,196000.0,11.4378,11.4477,11.4378,11.4477,196000.0
2009-08-20 14:20:00,11.55,11.55,11.54,11.55,297600.0,11.4477,11.4477,11.4378,11.4477,297600.0
2009-08-20 14:30:00,11.55,11.56,11.54,11.56,379600.0,11.4477,11.4576,11.4378,11.4576,379600.0
2009-08-20 14:40:00,11.56,11.6,11.55,11.6,489600.0,11.4576,11.4973,11.4477,11.4973,489600.0
2009-08-20 14:50:00,11.6,11.62,11.6,11.62,322400.0,11.4973,11.5171,11.4973,11.5171,322400.0
2009-08-20 15:00:00,11.62,11.62,11.57,11.59,722400.0,11.5171,11.5171,11.4675,11.4874,722400.0
2009-08-20 15:10:00,11.59,11.61,11.59,11.61,202800.0,11.4874,11.5072,11.4874,11.5072,202800.0
2009-08-20 15:20:00,11.61,11.61,11.56,11.58,563200.0,11.5072,11.5072,11.4576,11.4775,563200.0
2009-08-20 15:30:00,11.58,11.61,11.58,11.59,480400.0,11.4775,11.5072,11.4775,11.4874,480400.0
2009-08-20 15:40:00,11.59,11.59,11.53,11.54,832400.0,11.4874,11.4874,11.4279,11.4378,832400.0
2009-08-20 15:50:00,11.54,11.57,11.5,11.54,1520800.0,11.4378,11.4675,11.3982,11.4378,1520800.0
2009-08-21 09:30:00,12.91,13.19,12.84,13.04,5517200.0,12.7957,13.0732,12.7263,12.9245,5517200.0
2009-08-21 09:40:00,13.04,13.18,12.99,12.99,2750000.0,12.9245,13.0633,12.875,12.875,2750000.0
2009-08-21 09:50:00,12.99,13.14,12.97,13.11,1739600.0,12.875,13.0236,12.8551,12.9939,1739600.0
2009-08-21 10:00:00,13.12,13.31,13.11,13.18,2836000.0,13.0038,13.1921,12.9939,13.0633,2836000.0
2009-08-21 10:10:00,13.18,13.29,13.15,13.19,2125600.0,13.0633,13.1723,13.0335,13.0732,2125600.0
2009-08-21 10:20:00,13.2,13.28,13.19,13.24,1126000.0,13.0831,13.1624,13.0732,13.1227,1126000.0
2009-08-21 10:30:00,13.24,13.44,13.24,13.38,1760000.0,13.1227,13.321,13.1227,13.2615,1760000.0
2009-08-21 10:40:00,13.38,13.38,13.28,13.3,1202000.0,13.2615,13.2615,13.1624,13.1822,1202000.0
2009-08-21 10:50:00,13.3,13.34,13.23,13.26,1132800.0,13.1822,13.2219,13.1128,13.1426,1132800.0
2009-08-21 11:00:00,13.27,13.3,13.19,13.28,968000.0,13.1525,13.1822,13.0732,13.1624,968000.0
2009-08-21 11:10:00,13.28,13.35,13.28,13.34,460800.0,13.1624,13.2318,13.1624,13.2219,460800.0
2009-08-21 11:20:00,13.34,13.39,13.31,13.36,636000.0,13.2219,13.2714,13.1921,13.2417,636000.0
2009-08-21 11:30:00,13.36,13.37,13.33,13.36,409600.0,13.2417,13.2516,13.212,13.2417,409600.0
2009-08-21 11:40:00,13.36,13.39,13.34,13.34,454800.0,13.2417,13.2714,13.2219,13.2219,454800.0
2009-08-21 11:50:00,13.34,13.35,13.32,13.34,358400.0,13.2219,13.2318,13.202,13.2219,358400.0
2009-08-21 12:00:00,13.34,13.38,13.33,13.37,339600.0,13.2219,13.2615,13.212,13.2516,339600.0
2009-08-21 12:10:00,13.37,13.37,13.33,13.36,219200.0,13.2516,13.2516,13.212,13.2417,219200.0
2009-08-21 12:20:00,13.36,13.37,13.35,13.35,220800.0,13.2417,13.2516,13.2318,13.2318,220800.0
2009-08-21 12:30:00,13.35,13.37,13.33,13.34,269600.0,13.2318,13.2516,13.212,13.2219,269600.0
2009-08-21 12:40:00,13.34,13.35,13.32,13.33,326000.0,13.2219,13.2318,13.202,13.212,326000.0
2009-08-21 12:50:00,13.33,13.33,13.29,13.32,434000.0,13.212,13.212,13.1723,13.202,434000.0
2009-08-21 13:00:00,13.32,13.33,13.31,13.32,283200.0,13.202,13.212,13.1921,13.202,283200.0
2009-08-21 13:10:00,13.32,13.32,13.28,13.28,323200.0,13.202,13.202,13.1624,13.1624,323200.0
2009-08-21 13:20:00,13.28,13.32,13.28,13.32,204800.0,13.1624,13.202,13.1624,13.202,204800.0
2009-08-21 13:30:00,13.31,13.31,13.29,13.31,262000.0,13.1921,13.1921,13.1723,13.1921,262000.0
2009-08-21 13:40:00,13.31,13.31,13.22,13.26,526400.0,13.1921,13.1921,13.1029,13.1426,526400.0
2009-08-21 13:50:00,13.26,13.29,13.25,13.26,288800.0,13.1426,13.1723,13.1327,13.1426,288800.0
2009-08-21 14:00:00,13.26,13.28,13.25,13.27,343600.0,13.1426,13.1624,13.1327,13.1525,343600.0
2009-08-21 14:10:00,13.28,13.32,13.27,13.31,402800.0,13.1624,13.202,13.1525,13.1921,402800.0
2009-08-21 14:20:00,13.31,13.34,13.3,13.33,490000.0,13.1921,13.2219,13.1822,13.212,490000.0
2009-08-21 14:30:00,13.33,13.35,13.31,13.34,477200.0,13.212,13.2318,13.1921,13.2219,477200.0
2009-08-21 14:40:00,13.34,13.38,13.34,13.35,399600.0,13.2219,13.2615,13.2219,13.2318,399600.0
2009-08-21 14:50:00,13.35,13.41,13.34,13.39,664800.0,13.2318,13.2912,13.2219,13.2714,664800.0
2009-08-21 15:00:00,13.4,13.4,13.37,13.38,548400.0,13.2813,13.2813,13.2516,13.2615,548400.0
2009-08-21 15:10:00,13.38,13.43,13.38,13.43,578400.0,13.2615,13.3111,13.2615,13.3111,578400.0
2009-08-21 15:20:00,13.43,13.45,13.4,13.44,854400.0,13.3111,13.3309,13.2813,13.321,854400.0
2009-08-21 15:30:00,13.44,13.49,13.42,13.46,891200.0,13.321,13.3705,13.3012,13.3408,891200.0
2009-08-21 15:40:00,13.46,13.46,13.41,13.42,1006000.0,13.3408,13.3408,13.2912,13.3012,1006000.0
2009-08-21 15:50:00,13.42,13.44,13.4,13.43,1463200.0,13.3012,13.321,13.2813,13.3111,1463200.0
2009-08-24 09:30:00,13.53,13.73,13.5,13.72,1104800.0,13.4102,13.6084,13.3804,13.5985,1104800.0
2009-08-24 09:40:00,13.72,13.75,13.53,13.55,1244400.0,13.5985,13.6282,13.4102,13.43,1244400.0
2009-08-24 09:50:00,13.55,13.56,13.38,13.53,1173200.0,13.43,13.4399,13.2615,13.4102,1173200.0
2009-08-24 10:00:00,13.53,13.57,13.48,13.5,561600.0,13.4102,13.4498,13.3606,13.3804,561600.0
2009-08-24 10:10:00,13.5,13.52,13.4,13.41,640000.0,13.3804,13.4003,13.2813,13.2912,640000.0
2009-08-24 10:20:00,13.41,13.41,13.31,13.37,1186800.0,13.2912,13.2912,13.1921,13.2516,1186800.0
2009-08-24 10:30:00,13.37,13.45,13.37,13.4,297200.0,13.2516,13.3309,13.2516,13.2813,297200.0
2009-08-24 10:40:00,13.4,13.42,13.39,13.41,121200.0,13.2813,13.3012,13.2714,13.2912,121200.0
2009-08-24 10:50:00,13.41,13.43,13.39,13.42,267600.0,13.2912,13.3111,13.2714,13.3012,267600.0
2009-08-24 11:00:00,13.42,13.42,13.38,13.4,103600.0,13.3012,13.3012,13.2615,13.2813,103600.0
2009-08-24 11:10:00,13.4,13.41,13.38,13.38,244800.0,13.2813,13.2912,13.2615,13.2615,244800.0
2009-08-24 11:20:00,13.39,13.4,13.36,13.37,245200.0,13.2714,13.2813,13.2417,13.2516,245200.0
2009-08-24 11:30:00,13.37,13.37,13.32,13.32,212400.0,13.2516,13.2516,13.202,13.202,212400.0
2009-08-24 11:40:00,13.33,13.34,13.29,13.32,278000.0,13.212,13.2219,13.1723,13.202,278000.0
2009-08-24 11:50:00,13.32,13.33,13.26,13.26,309200.0,13.202,13.212,13.1426,13.1426,309200.0
2009-08-24 12:00:00,13.26,13.26,13.2,13.21,600000.0,13.1426,13.1426,13.0831,13.093,600000.0
2009-08-24 12:10:00,13.21,13.22,13.16,13.19,351600.0,13.093,13.1029,13.0435,13.0732,351600.0
2009-08-24 12:20:00,13.18,13.19,13.12,13.13,411600.0,13.0633,13.0732,13.0038,13.0137,411600.0
2009-08-24 12:30:00,13.13,13.18,13.06,13.17,615200.0,13.0137,13.0633,12.9443,13.0534,615200.0
2009-08-24 12:40:00,13.17,13.22,13.13,13.14,586000.0,13.0534,13.1029,13.0137,13.0236,586000.0
2009-08-24 12:50:00,13.14,13.15,13.11,13.11,241600.0,13.0236,13.0335,12.9939,12.9939,241600.0
2009-08-24 13:00:00,13.12,13.13,13.06,13.08,299200.0,13.0038,13.0137,12.9443,12.9642,299200.0
2009-08-24 13:10:00,13.06,13.1,13.05,13.09,290800.0,12.9443,12.984,12.9344,12.9741,290800.0
2009-08-24 13:20:00,13.09,13.1,13.05,13.09,238400.0,12.9741,12.984,12.9344,12.9741,238400.0
2009-08-24 13:30:00,13.09,13.16,13.08,13.16,397200.0,12.9741,13.0435,12.9642,13.0435,397200.0
2009-08-24 13:40:00,13.16,13.2,13.14,13.19,308400.0,13.0435,13.0831,13.0236,13.0732,308400.0
2009-08-24 13:50:00,13.19,13.21,13.17,13.18,193200.0,13.0732,13.093,13.0534,13.0633,193200.0
2009-08-24 14:00:00,13.18,13.21,13.17,13.18,174800.0,13.0633,13.093,13.0534,13.0633,174800.0
2009-08-24 14:10:00,13.18,13.19,13.16,13.17,250000.0,13.0633,13.0732,13.0435,13.0534,250000.0
2009-08-24 14:20:00,13.17,13.18,13.16,13.18,178000.0,13.0534,13.0633,13.0435,13.0633,178000.0
2009-08-24 14:30:00,13.18,13.18,13.13,13.15,230000.0,13.0633,13.0633,13.0137,13.0335,230000.0
2009-08-24 14:40:00,13.14,13.15,13.13,13.13,124000.0,13.0236,13.0335,13.0137,13.0137,124000.0
2009-08-24 14:50:00,13.13,13.18,13.13,13.18,242800.0,13.0137,13.0633,13.0137,13.0633,242800.0
2009-08-24 15:00:00,13.17,13.17,13.14,13.15,407600.0,13.0534,13.0534,13.0236,13.0335,407600.0
2009-08-24 15:10:00,13.14,13.16,13.11,13.16,379200.0,13.0236,13.0435,12.9939,13.0435,379200.0
2009-08-24 15:20:00,13.16,13.19,13.15,13.17,396000.0,13.0435,13.0732,13.0335,13.0534,396000.0
2009-08-24 15:30:00,13.17,13.2,13.15,13.17,470800.0,13.0534,13.0831,13.0335,13.0534,470800.0
2009-08-24 15:40:00,13.17,13.18,13.14,13.15,560400.0,13.0534,13.0633,13.0236,13.0335,560400.0
2009-08-24 15:50:00,13.15,13.2,13.14,13.19,1224800.0,13.0335,13.0831,13.0236,13.0732,1224800.0
2009-08-25 09:30:00,12.85,13.11,12.85,13.02,1250800.0,12.7362,12.9939,12.7362,12.9047,1250800.0
2009-08-25 09:40:00,13.01,13.1,12.91,13.09,2012800.0,12.8948,12.984,12.7957,12.9741,2012800.0
2009-08-25 09:50:00,13.08,13.18,13.06,13.11,580000.0,12.9642,13.0633,12.9443,12.9939,580000.0
2009-08-25 10:00:00,13.11,13.25,13.11,13.17,505200.0,12.9939,13.1327,12.9939,13.0534,505200.0
2009-08-25 10:10:00,13.17,13.22,13.07,13.07,636800.0,13.0534,13.1029,12.9543,12.9543,636800.0
2009-08-25 10:20:00,13.07,13.13,13.07,13.13,351200.0,12.9543,13.0137,12.9543,13.0137,351200.0
2009-08-25 10:30:00,13.12,13.18,13.12,13.17,328400.0,13.0038,13.0633,13.0038,13.0534,328400.0
2009-08-25 10:40:00,13.17,13.22,13.14,13.15,284000.0,13.0534,13.1029,13.0236,13.0335,284000.0
2009-08-25 10:50:00,13.15,13.18,13.11,13.13,238400.0,13.0335,13.0633,12.9939,13.0137,238400.0
2009-08-25 11:00:00,13.14,13.14,13.1,13.11,226800.0,13.0236,13.0236,12.984,12.9939,226800.0
2009-08-25 11:10:00,13.11,13.13,13.1,13.12,156800.0,12.9939,13.0137,12.984,13.0038,156800.0
2009-08-25 11:20:00,13.11,13.12,13.06,13.09,183600.0,12.9939,13.0038,12.9443,12.9741,183600.0
2009-08-25 11:30:00,13.09,13.11,13.08,13.1,81200.0,12.9741,12.9939,12.9642,12.984,81200.0
2009-08-25 11:40:00,13.1,13.12,13.06,13.07,120000.0,12.984,13.0038,12.9443,12.9543,120000.0
2009-08-25 11:50:00,13.07,13.08,13.03,13.04,218800.0,12.9543,12.9642,12.9146,12.9245,218800.0
2009-08-25 12:00:00,13.04,13.05,13.02,13.05,201200.0,12.9245,12.9344,12.9047,12.9344,201200.0
2009-08-25 12:10:00,13.05,13.06,13.03,13.05,140800.0,12.9344,12.9443,12.9146,12.9344,140800.0
2009-08-25 12:20:00,13.05,13.07,13.04,13.07,270000.0,12.9344,12.9543,12.9245,12.9543,270000.0
2009-08-25 12:30:00,13.07,13.12,13.07,13.11,263600.0,12.9543,13.0038,12.9543,12.9939,263600.0
2009-08-25 12:40:00,13.11,13.11,13.09,13.11,104000.0,12.9939,12.9939,12.9741,12.9939,104000.0
2009-08-25 12:50:00,13.1,13.11,13.06,13.06,131200.0,12.984,12.9939,12.9443,12.9443,131200.0
2009-08-25 13:00:00,13.06,13.09,13.06,13.07,128400.0,12.9443,12.9741,12.9443,12.9543,128400.0
2009-08-25 13:10:00,13.07,13.08,13.04,13.04,63600.0,12.9543,12.9642,12.9245,12.9245,63600.0
2009-08-25 13:20:00,13.05,13.06,13.02,13.04,160000.0,12.9344,12.9443,12.9047,12.9245,160000.0
2009-08-25 13:30:00,13.04,13.07,13.02,13.06,112000.0,12.9245,12.9543,12.9047,12.9443,112000.0
2009-08-25 13:40:00,13.06,13.06,13.04,13.04,49600.0,12.9443,12.9443,12.9245,12.9245,49600.0
2009-08-25 13:50:00,13.04,13.04,13.0,13.0,156000.0,12.9245,12.9245,12.8849,12.8849,156000.0
2009-08-25 14:00:00,13.01,13.04,12.99,13.04,164800.0,12.8948,12.9245,12.875,12.9245,164800.0
2009-08-25 14:10:00,13.04,13.08,13.03,13.06,94000.0,12.9245,12.9642,12.9146,12.9443,94000.0
2009-08-25 14:20:00,13.06,13.1,13.06,13.09,256800.0,12.9443,12.984,12.9443,12.9741,256800.0
2009-08-25 14:30:00,13.09,13.1,13.04,13.06,139200.0,12.9741,12.984,12.9245,12.9443,139200.0
2009-08-25 14:40:00,13.06,13.09,13.04,13.09,173200.0,12.9443,12.9741,12.9245,12.9741,173200.0
2009-08-25 14:50:00,13.08,13.1,13.08,13.1,163600.0,12.9642,12.984,12.9642,12.984,163600.0
2009-08-25 15:00:00,13.1,13.13,13.08,13.09,202400.0,12.984,13.0137,12.9642,12.9741,202400.0
2009-08-25 15:10:00,13.1,13.12,13.09,13.1,133200.0,12.984,13.0038,12.9741,12.984,133200.0
2009-08-25 15:20:00,13.1,13.15,13.1,13.11,210400.0,12.984,13.0335,12.984,12.9939,210400.0
2009-08-25 15:30:00,13.11,13.11,13.08,13.09,264000.0,12.9939,12.9939,12.9642,12.9741,264000.0
2009-08-25 15:40:00,13.1,13.1,13.06,13.08,353600.0,12.984,12.984,12.9443,12.9642,353600.0
2009-08-25 15:50:00,13.08,13.11,13.08,13.09,472800.0,12.9642,12.9939,12.9642,12.9741,472800.0
2009-08-26 09:30:00,13.09,13.12,12.97,13.03,225200.0,12.9741,13.0038,12.8551,12.9146,225200.0
2009-08-26 09:40:00,13.04,13.06,13.0,13.04,320400.0,12.9245,12.9443,12.8849,12.9245,320400.0
2009-08-26 09:50:00,13.04,13.15,13.03,13.14,312400.0,12.9245,13.0335,12.9146,13.0236,312400.0
2009-08-26 10:00:00,13.15,13.19,13.1,13.13,369600.0,13.0335,13.0732,12.984,13.0137,369600.0
2009-08-26 10:10:00,13.13,13.2,13.12,13.17,148400.0,13.0137,13.0831,13.0038,13.0534,148400.0
2009-08-26 10:20:00,13.17,13.2,13.15,13.15,140400.0,13.0534,13.0831,13.0335,13.0335,140400.0
2009-08-26 10:30:00,13.16,13.2,13.13,13.17,129200.0,13.0435,13.0831,13.0137,13.0534,129200.0
2009-08-26 10:40:00,13.17,13.19,13.12,13.15,150800.0,13.0534,13.0732,13.0038,13.0335,150800.0
2009-08-26 10:50:00,13.16,13.16,13.12,13.15,107600.0,13.0435,13.0435,13.0038,13.0335,107600.0
2009-08-26 11:00:00,13.15,13.16,13.13,13.13,137200.0,13.0335,13.0435,13.0137,13.0137,137200.0
2009-08-26 11:10:00,13.13,13.18,13.11,13.11,268400.0,13.0137,13.0633,12.9939,12.9939,268400.0
2009-08-26 11:20:00,13.12,13.15,13.11,13.14,73200.0,13.0038,13.0335,12.9939,13.0236,73200.0
2009-08-26 11:30:00,13.14,13.15,13.12,13.12,65200.0,13.0236,13.0335,13.0038,13.0038,65200.0
2009-08-26 11:40:00,13.13,13.17,13.13,13.16,120000.0,13.0137,13.0534,13.0137,13.0435,120000.0
2009-08-26 11:50:00,13.16,13.19,13.12,13.14,129600.0,13.0435,13.0732,13.0038,13.0236,129600.0
2009-08-26 12:00:00,13.14,13.16,13.13,13.15,62400.0,13.0236,13.0435,13.0137,13.0335,62400.0
2009-08-26 12:10:00,13.15,13.17,13.15,13.16,78400.0,13.0335,13.0534,13.0335,13.0435,78400.0
2009-08-26 12:20:00,13.17,13.18,13.16,13.17,73600.0,13.0534,13.0633,13.0435,13.0534,73600.0
2009-08-26 12:30:00,13.17,13.17,13.13,13.14,68000.0,13.0534,13.0534,13.0137,13.0236,68000.0
2009-08-26 12:40:00,13.14,13.14,13.13,13.13,79200.0,13.0236,13.0236,13.0137,13.0137,79200.0
2009-08-26 12:50:00,13.13,13.15,13.13,13.14,75600.0,13.0137,13.0335,13.0137,13.0236,75600.0
2009-08-26 13:00:00,13.15,13.15,13.12,13.13,46000.0,13.0335,13.0335,13.0038,13.0137,46000.0
2009-08-26 13:10:00,13.13,13.13,13.12,13.12,58800.0,13.0137,13.0137,13.0038,13.0038,58800.0
2009-08-26 13:20:00,13.13,13.15,13.13,13.15,48000.0,13.0137,13.0335,13.0137,13.0335,48000.0
2009-08-26 13:30:00,13.15,13.17,13.13,13.17,66000.0,13.0335,13.0534,13.0137,13.0534,66000.0
2009-08-26 13:40:00,13.17,13.17,13.14,13.17,90400.0,13.0534,13.0534,13.0236,13.0534,90400.0
2009-08-26 13:50:00,13.17,13.21,13.15,13.21,91600.0,13.0534,13.093,13.0335,13.093,91600.0
2009-08-26 14:00:00,13.22,13.22,13.18,13.19,184800.0,13.1029,13.1029,13.0633,13.0732,184800.0
2009-08-26 14:10:00,13.18,13.2,13.17,13.19,36800.0,13.0633,13.0831,13.0534,13.0732,36800.0
2009-08-26 14:20:00,13.2,13.21,13.18,13.2,81600.0,13.0831,13.093,13.0633,13.0831,81600.0
2009-08-26 14:30:00,13.2,13.21,13.19,13.21,72000.0,13.0831,13.093,13.0732,13.093,72000.0
2009-08-26 14:40:00,13.2,13.25,13.19,13.24,136000.0,13.0831,13.1327,13.0732,13.1227,136000.0
2009-08-26 14:50:00,13.24,13.25,13.21,13.21,202800.0,13.1227,13.1327,13.093,13.093,202800.0
2009-08-26 15:00:00,13.21,13.21,13.18,13.2,136000.0,13.093,13.093,13.0633,13.0831,136000.0
2009-08-26 15:10:00,13.2,13.22,13.19,13.2,133600.0,13.0831,13.1029,13.0732,13.0831,133600.0
2009-08-26 15:20:00,13.2,13.24,13.19,13.21,105200.0,13.0831,13.1227,13.0732,13.093,105200.0
2009-08-26 15:30:00,13.21,13.22,13.18,13.22,144800.0,13.093,13.1029,13.0633,13.1029,144800.0
2009-08-26 15:40:00,13.22,13.23,13.2,13.23,310400.0,13.1029,13.1128,13.0831,13.1128,310400.0
2009-08-26 15:50:00,13.22,13.24,13.2,13.22,373600.0,13.1029,13.1227,13.0831,13.1029,373600.0
2009-08-27 09:30:00,13.19,13.21,13.05,13.06,343600.0,13.0732,13.093,12.9344,12.9443,343600.0
2009-08-27 09:40:00,13.05,13.17,13.05,13.12,172400.0,12.9344,13.0534,12.9344,13.0038,172400.0
2009-08-27 09:50:00,13.12,13.15,13.0,13.01,453600.0,13.0038,13.0335,12.8849,12.8948,453600.0
2009-08-27 10:00:00,13.01,13.03,12.94,13.01,588400.0,12.8948,12.9146,12.8254,12.8948,588400.0
2009-08-27 10:10:00,13.01,13.06,13.01,13.03,404400.0,12.8948,12.9443,12.8948,12.9146,404400.0
2009-08-27 10:20:00,13.04,13.06,13.03,13.05,160000.0,12.9245,12.9443,12.9146,12.9344,160000.0
2009-08-27 10:30:00,13.05,13.06,13.02,13.02,527200.0,12.9344,12.9443,12.9047,12.9047,527200.0
2009-08-27 10:40:00,13.01,13.05,13.01,13.04,188400.0,12.8948,12.9344,12.8948,12.9245,188400.0
2009-08-27 10:50:00,13.04,13.04,13.02,13.02,148400.0,12.9245,12.9245,12.9047,12.9047,148400.0
2009-08-27 11:00:00,13.02,13.04,12.99,13.04,118800.0,12.9047,12.9245,12.875,12.9245,118800.0
2009-08-27 11:10:00,13.04,13.04,12.99,12.99,91200.0,12.9245,12.9245,12.875,12.875,91200.0
2009-08-27 11:20:00,12.99,13.05,12.98,13.03,111200.0,12.875,12.9344,12.8651,12.9146,111200.0
2009-08-27 11:30:00,13.03,13.03,13.0,13.0,54800.0,12.9146,12.9146,12.8849,12.8849,54800.0
2009-08-27 11:40:00,13.01,13.05,13.01,13.05,150400.0,12.8948,12.9344,12.8948,12.9344,150400.0
2009-08-27 11:50:00,13.05,13.06,13.04,13.04,445200.0,12.9344,12.9443,12.9245,12.9245,445200.0
2009-08-27 12:00:00,13.04,13.06,13.03,13.05,270000.0,12.9245,12.9443,12.9146,12.9344,270000.0
2009-08-27 12:10:00,13.05,13.05,13.04,13.04,202400.0,12.9344,12.9344,12.9245,12.9245,202400.0
2009-08-27 12:20:00,13.04,13.06,13.04,13.04,156800.0,12.9245,12.9443,12.9245,12.9245,156800.0
2009-08-27 12:30:00,13.04,13.05,13.04,13.04,127600.0,12.9245,12.9344,12.9245,12.9245,127600.0
2009-08-27 12:40:00,13.04,13.04,13.02,13.02,99200.0,12.9245,12.9245,12.9047,12.9047,99200.0
2009-08-27 12:50:00,13.02,13.02,12.99,13.0,104400.0,12.9047,12.9047,12.875,12.8849,104400.0
2009-08-27 13:00:00,13.0,13.05,12.99,13.03,110000.0,12.8849,12.9344,12.875,12.9146,110000.0
2009-08-27 13:10:00,13.03,13.03,13.0,13.01,65200.0,12.9146,12.9146,12.8849,12.8948,65200.0
2009-08-27 13:20:00,13.01,13.02,13.0,13.01,50400.0,12.8948,12.9047,12.8849,12.8948,50400.0
2009-08-27 13:30:00,13.01,13.08,13.01,13.08,72800.0,12.8948,12.9642,12.8948,12.9642,72800.0
2009-08-27 13:40:00,13.08,13.11,13.06,13.09,52000.0,12.9642,12.9939,12.9443,12.9741,52000.0
2009-08-27 13:50:00,13.09,13.12,13.08,13.09,132800.0,12.9741,13.0038,12.9642,12.9741,132800.0
2009-08-27 14:00:00,13.09,13.14,13.07,13.13,142400.0,12.9741,13.0236,12.9543,13.0137,142400.0
2009-08-27 14:10:00,13.13,13.14,13.1,13.13,72400.0,13.0137,13.0236,12.984,13.0137,72400.0
2009-08-27 14:20:00,13.13,13.16,13.11,13.16,72800.0,13.0137,13.0435,12.9939,13.0435,72800.0
2009-08-27 14:30:00,13.15,13.18,13.13,13.17,91200.0,13.0335,13.0633,13.0137,13.0534,91200.0
2009-08-27 14:40:00,13.18,13.19,13.13,13.13,234800.0,13.0633,13.0732,13.0137,13.0137,234800.0
2009-08-27 14:50:00,13.14,13.16,13.13,13.15,110800.0,13.0236,13.0435,13.0137,13.0335,110800.0
2009-08-27 15:00:00,13.15,13.15,13.12,13.13,116800.0,13.0335,13.0335,13.0038,13.0137,116800.0
2009-08-27 15:10:00,13.13,13.15,13.11,13.13,272800.0,13.0137,13.0335,12.9939,13.0137,272800.0
2009-08-27 15:20:00,13.13,13.16,13.1,13.12,268800.0,13.0137,13.0435,12.984,13.0038,268800.0
2009-08-27 15:30:00,13.13,13.15,13.11,13.15,113600.0,13.0137,13.0335,12.9939,13.0335,113600.0
2009-08-27 15:40:00,13.15,13.17,13.12,13.16,149600.0,13.0335,13.0534,13.0038,13.0435,149600.0
2009-08-27 15:50:00,13.17,13.18,13.13,13.17,520800.0,13.0534,13.0633,13.0137,13.0534,520800.0
2009-08-28 09:30:00,13.2,13.36,13.0,13.25,629200.0,13.0831,13.2417,12.8849,13.1327,629200.0
2009-08-28 09:40:00,13.25,13.27,13.13,13.16,318800.0,13.1327,13.1525,13.0137,13.0435,318800.0
2009-08-28 09:50:00,13.17,13.21,13.15,13.15,238400.0,13.0534,13.093,13.0335,13.0335,238400.0
2009-08-28 10:00:00,13.16,13.21,13.12,13.15,164000.0,13.0435,13.093,13.0038,13.0335,164000.0
2009-08-28 10:10:00,13.14,13.15,13.06,13.06,219200.0,13.0236,13.0335,12.9443,12.9443,219200.0
2009-08-28 10:20:00,13.06,13.06,13.0,13.02,186400.0,12.9443,12.9443,12.8849,12.9047,186400.0
2009-08-28 10:30:00,13.02,13.06,12.99,13.06,238800.0,12.9047,12.9443,12.875,12.9443,238800.0
2009-08-28 10:40:00,13.06,13.07,13.04,13.06,162400.0,12.9443,12.9543,12.9245,12.9443,162400.0
2009-08-28 10:50:00,13.06,13.07,13.04,13.06,183200.0,12.9443,12.9543,12.9245,12.9443,183200.0
2009-08-28 11:00:00,13.06,13.06,13.04,13.04,99200.0,12.9443,12.9443,12.9245,12.9245,99200.0
2009-08-28 11:10:00,13.04,13.07,13.03,13.05,195200.0,12.9245,12.9543,12.9146,12.9344,195200.0
2009-08-28 11:20:00,13.05,13.06,13.05,13.06,61200.0,12.9344,12.9443,12.9344,12.9443,61200.0
2009-08-28 11:30:00,13.06,13.06,13.03,13.05,88400.0,12.9443,12.9443,12.9146,12.9344,88400.0
2009-08-28 11:40:00,13.04,13.05,13.02,13.05,59600.0,12.9245,12.9344,12.9047,12.9344,59600.0
2009-08-28 11:50:00,13.05,13.05,13.02,13.05,38000.0,12.9344,12.9344,12.9047,12.9344,38000.0
2009-08-28 12:00:00,13.04,13.06,13.04,13.04,59200.0,12.9245,12.9443,12.9245,12.9245,59200.0
2009-08-28 12:10:00,13.04,13.05,13.04,13.04,170000.0,12.9245,12.9344,12.9245,12.9245,170000.0
2009-08-28 12:20:00,13.04,13.06,13.02,13.04,166000.0,12.9245,12.9443,12.9047,12.9245,166000.0
2009-08-28 12:30:00,13.03,13.05,13.03,13.04,99600.0,12.9146,12.9344,12.9146,12.9245,99600.0
2009-08-28 12:40:00,13.04,13.05,13.03,13.04,30000.0,12.9245,12.9344,12.9146,12.9245,30000.0
2009-08-28 12:50:00,13.03,13.05,13.02,13.02,55200.0,12.9146,12.9344,12.9047,12.9047,55200.0
2009-08-28 13:00:00,13.02,13.04,13.02,13.04,46400.0,12.9047,12.9245,12.9047,12.9245,46400.0
2009-08-28 13:10:00,13.04,13.06,13.03,13.05,92400.0,12.9245,12.9443,12.9146,12.9344,92400.0
2009-08-28 13:20:00,13.05,13.07,13.05,13.06,69200.0,12.9344,12.9543,12.9344,12.9443,69200.0
2009-08-28 13:30:00,13.06,13.06,13.04,13.05,112800.0,12.9443,12.9443,12.9245,12.9344,112800.0
2009-08-28 13:40:00,13.05,13.06,13.04,13.05,77600.0,12.9344,12.9443,12.9245,12.9344,77600.0
2009-08-28 13:50:00,13.06,13.06,13.04,13.06,97200.0,12.9443,12.9443,12.9245,12.9443,97200.0
2009-08-28 14:00:00,13.05,13.05,13.04,13.05,190000.0,12.9344,12.9344,12.9245,12.9344,190000.0
2009-08-28 14:10:00,13.04,13.06,13.04,13.06,150000.0,12.9245,12.9443,12.9245,12.9443,150000.0
2009-08-28 14:20:00,13.05,13.06,13.04,13.06,99600.0,12.9344,12.9443,12.9245,12.9443,99600.0
2009-08-28 14:30:00,13.06,13.06,13.04,13.06,197200.0,12.9443,12.9443,12.9245,12.9443,197200.0
2009-08-28 14:40:00,13.06,13.06,13.05,13.06,110000.0,12.9443,12.9443,12.9344,12.9443,110000.0
2009-08-28 14:50:00,13.06,13.06,13.05,13.06,238000.0,12.9443,12.9443,12.9344,12.9443,238000.0
2009-08-28 15:00:00,13.06,13.06,13.06,13.06,325600.0,12.9443,12.9443,12.9443,12.9443,325600.0
2009-08-28 15:10:00,13.06,13.07,13.06,13.06,255600.0,12.9443,12.9543,12.9443,12.9443,255600.0
2009-08-28 15:20:00,13.06,13.07,13.06,13.06,526400.0,12.9443,12.9543,12.9443,12.9443,526400.0
2009-08-28 15:30:00,13.06,13.06,13.06,13.06,341200.0,12.9443,12.9443,12.9443,12.9443,341200.0
2009-08-28 15:40:00,13.06,13.06,13.03,13.06,396000.0,12.9443,12.9443,12.9146,12.9443,396000.0
2009-08-28 15:50:00,13.06,13.06,13.06,13.06,362400.0,12.9443,12.9443,12.9443,12.9443,362400.0
2009-08-31 09:30:00,12.95,12.95,12.84,12.94,357600.0,12.8353,12.8353,12.7263,12.8254,357600.0
2009-08-31 09:40:00,12.94,12.99,12.9,12.98,306400.0,12.8254,12.875,12.7858,12.8651,306400.0
2009-08-31 09:50:00,12.97,12.99,12.92,12.98,310800.0,12.8551,12.875,12.8056,12.8651,310800.0
2009-08-31 10:00:00,12.98,12.99,12.92,12.94,259200.0,12.8651,12.875,12.8056,12.8254,259200.0
2009-08-31 10:10:00,12.94,12.96,12.88,12.9,186400.0,12.8254,12.8452,12.7659,12.7858,186400.0
2009-08-31 10:20:00,12.9,12.93,12.86,12.9,122800.0,12.7858,12.8155,12.7461,12.7858,122800.0
2009-08-31 10:30:00,12.91,12.95,12.84,12.94,122000.0,12.7957,12.8353,12.7263,12.8254,122000.0
2009-08-31 10:40:00,12.95,12.95,12.88,12.88,126800.0,12.8353,12.8353,12.7659,12.7659,126800.0
2009-08-31 10:50:00,12.89,12.93,12.88,12.9,84400.0,12.7758,12.8155,12.7659,12.7858,84400.0
2009-08-31 11:00:00,12.9,12.93,12.87,12.92,124400.0,12.7858,12.8155,12.756,12.8056,124400.0
2009-08-31 11:10:00,12.93,12.94,12.91,12.93,140800.0,12.8155,12.8254,12.7957,12.8155,140800.0
2009-08-31 11:20:00,12.93,12.93,12.88,12.91,184400.0,12.8155,12.8155,12.7659,12.7957,184400.0
2009-08-31 11:30:00,12.9,12.92,12.9,12.92,106800.0,12.7858,12.8056,12.7858,12.8056,106800.0
2009-08-31 11:40:00,12.92,12.92,12.9,12.91,84400.0,12.8056,12.8056,12.7858,12.7957,84400.0
2009-08-31 11:50:00,12.91,12.92,12.88,12.88,65200.0,12.7957,12.8056,12.7659,12.7659,65200.0
2009-08-31 12:00:00,12.88,12.91,12.87,12.87,99200.0,12.7659,12.7957,12.756,12.756,99200.0
2009-08-31 12:10:00,12.88,12.88,12.85,12.86,62000.0,12.7659,12.7659,12.7362,12.7461,62000.0
2009-08-31 12:20:00,12.86,12.88,12.85,12.86,78000.0,12.7461,12.7659,12.7362,12.7461,78000.0
2009-08-31 12:30:00,12.85,12.88,12.85,12.88,81200.0,12.7362,12.7659,12.7362,12.7659,81200.0
2009-08-31 12:40:00,12.88,12.88,12.85,12.86,61600.0,12.7659,12.7659,12.7362,12.7461,61600.0
2009-08-31 12:50:00,12.86,12.87,12.86,12.86,58800.0,12.7461,12.756,12.7461,12.7461,58800.0
2009-08-31 13:00:00,12.86,12.86,12.82,12.84,250000.0,12.7461,12.7461,12.7065,12.7263,250000.0
2009-08-31 13:10:00,12.84,12.86,12.84,12.86,106800.0,12.7263,12.7461,12.7263,12.7461,106800.0
2009-08-31 13:20:00,12.86,12.88,12.84,12.88,234000.0,12.7461,12.7659,12.7263,12.7659,234000.0
2009-08-31 13:30:00,12.88,12.88,12.84,12.87,82800.0,12.7659,12.7659,12.7263,12.756,82800.0
2009-08-31 13:40:00,12.87,12.9,12.87,12.88,160800.0,12.756,12.7858,12.756,12.7659,160800.0
2009-08-31 13:50:00,12.88,12.9,12.88,12.9,67600.0,12.7659,12.7858,12.7659,12.7858,67600.0
2009-08-31 14:00:00,12.9,12.9,12.87,12.9,156000.0,12.7858,12.7858,12.756,12.7858,156000.0
2009-08-31 14:10:00,12.9,12.91,12.87,12.89,82800.0,12.7858,12.7957,12.756,12.7758,82800.0
2009-08-31 14:20:00,12.88,12.9,12.88,12.89,85600.0,12.7659,12.7858,12.7659,12.7758,85600.0
2009-08-31 14:30:00,12.88,12.92,12.88,12.91,102800.0,12.7659,12.8056,12.7659,12.7957,102800.0
2009-08-31 14:40:00,12.9,12.93,12.9,12.93,146000.0,12.7858,12.8155,12.7858,12.8155,146000.0
2009-08-31 14:50:00,12.92,12.94,12.92,12.93,175600.0,12.8056,12.8254,12.8056,12.8155,175600.0
2009-08-31 15:00:00,12.92,12.92,12.88,12.9,160000.0,12.8056,12.8056,12.7659,12.7858,160000.0
2009-08-31 15:10:00,12.9,12.91,12.87,12.89,152400.0,12.7858,12.7957,12.756,12.7758,152400.0
2009-08-31 15:20:00,12.89,12.91,12.86,12.88,342800.0,12.7758,12.7957,12.7461,12.7659,342800.0
2009-08-31 15:30:00,12.88,12.93,12.88,12.92,209600.0,12.7659,12.8155,12.7659,12.8056,209600.0
2009-08-31 15:40:00,12.92,12.96,12.9,12.96,330400.0,12.8056,12.8452,12.7858,12.8452,330400.0
2009-08-31 15:50:00,12.95,12.97,12.92,12.96,516800.0,12.8353,12.8551,12.8056,12.8452,516800.0
2009-09-01 09:30:00,12.88,13.09,12.87,13.07,170400.0,12.7659,12.9741,12.756,12.9543,170400.0
2009-09-01 09:40:00,13.08,13.12,13.06,13.11,306800.0,12.9642,13.0038,12.9443,12.9939,306800.0
2009-09-01 09:50:00,13.12,13.13,13.08,13.1,303200.0,13.0038,13.0137,12.9642,12.984,303200.0
2009-09-01 10:00:00,13.11,13.21,13.09,13.2,390800.0,12.9939,13.093,12.9741,13.0831,390800.0
2009-09-01 10:10:00,13.2,13.22,13.11,13.13,324400.0,13.0831,13.1029,12.9939,13.0137,324400.0
2009-09-01 10:20:00,13.13,13.19,13.11,13.18,228800.0,13.0137,13.0732,12.9939,13.0633,228800.0
2009-09-01 10:30:00,13.18,13.22,13.17,13.2,370000.0,13.0633,13.1029,13.0534,13.0831,370000.0
2009-09-01 10:40:00,13.2,13.21,13.14,13.17,186800.0,13.0831,13.093,13.0236,13.0534,186800.0
2009-09-01 10:50:00,13.17,13.17,13.1,13.1,279600.0,13.0534,13.0534,12.984,12.984,279600.0
2009-09-01 11:00:00,13.09,13.09,13.03,13.06,238800.0,12.9741,12.9741,12.9146,12.9443,238800.0
2009-09-01 11:10:00,13.05,13.06,12.94,13.05,452000.0,12.9344,12.9443,12.8254,12.9344,452000.0
2009-09-01 11:20:00,13.05,13.08,12.86,12.86,824400.0,12.9344,12.9642,12.7461,12.7461,824400.0
2009-09-01 11:30:00,12.86,12.86,12.78,12.83,446400.0,12.7461,12.7461,12.6668,12.7164,446400.0
2009-09-01 11:40:00,12.84,12.91,12.82,12.85,207600.0,12.7263,12.7957,12.7065,12.7362,207600.0
2009-09-01 11:50:00,12.85,12.89,12.81,12.82,126400.0,12.7362,12.7758,12.6966,12.7065,126400.0
2009-09-01 12:00:00,12.82,12.85,12.79,12.84,156400.0,12.7065,12.7362,12.6767,12.7263,156400.0
2009-09-01 12:10:00,12.84,12.85,12.8,12.81,47200.0,12.7263,12.7362,12.6866,12.6966,47200.0
2009-09-01 12:20:00,12.8,12.81,12.77,12.79,126800.0,12.6866,12.6966,12.6569,12.6767,126800.0
2009-09-01 12:30:00,12.78,12.81,12.77,12.77,110000.0,12.6668,12.6966,12.6569,12.6569,110000.0
2009-09-01 12:40:00,12.77,12.83,12.77,12.82,112800.0,12.6569,12.7164,12.6569,12.7065,112800.0
2009-09-01 12:50:00,12.82,12.82,12.79,12.79,73200.0,12.7065,12.7065,12.6767,12.6767,73200.0
2009-09-01 13:00:00,12.8,12.81,12.7,12.74,244400.0,12.6866,12.6966,12.5875,12.6272,244400.0
2009-09-01 13:10:00,12.74,12.75,12.69,12.72,225200.0,12.6272,12.6371,12.5776,12.6074,225200.0
2009-09-01 13:20:00,12.72,12.75,12.7,12.73,74400.0,12.6074,12.6371,12.5875,12.6173,74400.0
2009-09-01 13:30:00,12.72,12.74,12.69,12.7,229600.0,12.6074,12.6272,12.5776,12.5875,229600.0
2009-09-01 13:40:00,12.71,12.74,12.7,12.72,225200.0,12.5974,12.6272,12.5875,12.6074,225200.0
2009-09-01 13:50:00,12.72,12.75,12.7,12.75,162800.0,12.6074,12.6371,12.5875,12.6371,162800.0
2009-09-01 14:00:00,12.75,12.77,12.73,12.77,87200.0,12.6371,12.6569,12.6173,12.6569,87200.0
2009-09-01 14:10:00,12.77,12.78,12.73,12.77,75200.0,12.6569,12.6668,12.6173,12.6569,75200.0
2009-09-01 14:20:00,12.77,12.78,12.73,12.76,106800.0,12.6569,12.6668,12.6173,12.647,106800.0
2009-09-01 14:30:00,12.77,12.83,12.76,12.83,214400.0,12.6569,12.7164,12.647,12.7164,214400.0
2009-09-01 14:40:00,12.83,12.83,12.79,12.79,202400.0,12.7164,12.7164,12.6767,12.6767,202400.0
2009-09-01 14:50:00,12.8,12.83,12.79,12.83,160800.0,12.6866,12.7164,12.6767,12.7164,160800.0
2009-09-01 15:00:00,12.82,12.87,12.82,12.84,196000.0,12.7065,12.756,12.7065,12.7263,196000.0
2009-09-01 15:10:00,12.84,12.86,12.83,12.84,187200.0,12.7263,12.7461,12.7164,12.7263,187200.0
2009-09-01 15:20:00,12.84,12.86,12.8,12.8,207600.0,12.7263,12.7461,12.6866,12.6866,207600.0
2009-09-01 15:30:00,12.8,12.82,12.78,12.78,393600.0,12.6866,12.7065,12.6668,12.6668,393600.0
2009-09-01 15:40:00,12.79,12.8,12.73,12.76,541200.0,12.6767,12.6866,12.6173,12.647,541200.0
2009-09-01 15:50:00,12.77,12.83,12.76,12.77,529600.0,12.6569,12.7164,12.647,12.6569,529600.0
2009-09-02 09:30:00,12.72,12.92,12.72,12.75,295600.0,12.6074,12.8056,12.6074,12.6371,295600.0
2009-09-02 09:40:00,12.76,12.81,12.74,12.79,172800.0,12.647,12.6966,12.6272,12.6767,172800.0
2009-09-02 09:50:00,12.79,12.86,12.78,12.78,158800.0,12.6767,12.7461,12.6668,12.6668,158800.0
2009-09-02 10:00:00,12.78,12.86,12.76,12.78,418400.0,12.6668,12.7461,12.647,12.6668,418400.0
2009-09-02 10:10:00,12.77,12.91,12.77,12.86,678400.0,12.6569,12.7957,12.6569,12.7461,678400.0
2009-09-02 10:20:00,12.86,12.87,12.8,12.81,89200.0,12.7461,12.756,12.6866,12.6966,89200.0
2009-09-02 10:30:00,12.81,12.82,12.77,12.78,98800.0,12.6966,12.7065,12.6569,12.6668,98800.0
2009-09-02 10:40:00,12.79,12.84,12.78,12.83,83600.0,12.6767,12.7263,12.6668,12.7164,83600.0
2009-09-02 10:50:00,12.83,12.86,12.81,12.86,96800.0,12.7164,12.7461,12.6966,12.7461,96800.0
2009-09-02 11:00:00,12.85,12.88,12.82,12.84,81600.0,12.7362,12.7659,12.7065,12.7263,81600.0
2009-09-02 11:10:00,12.84,12.85,12.81,12.83,112400.0,12.7263,12.7362,12.6966,12.7164,112400.0
2009-09-02 11:20:00,12.83,12.87,12.82,12.86,82400.0,12.7164,12.756,12.7065,12.7461,82400.0
2009-09-02 11:30:00,12.87,12.87,12.82,12.86,102800.0,12.756,12.756,12.7065,12.7461,102800.0
2009-09-02 11:40:00,12.86,12.86,12.82,12.85,72800.0,12.7461,12.7461,12.7065,12.7362,72800.0
2009-09-02 11:50:00,12.85,12.86,12.83,12.83,64000.0,12.7362,12.7461,12.7164,12.7164,64000.0
2009-09-02 12:00:00,12.83,12.84,12.82,12.84,332000.0,12.7164,12.7263,12.7065,12.7263,332000.0
2009-09-02 12:10:00,12.84,12.87,12.83,12.84,93600.0,12.7263,12.756,12.7164,12.7263,93600.0
2009-09-02 12:20:00,12.85,12.88,12.84,12.86,48800.0,12.7362,12.7659,12.7263,12.7461,48800.0
2009-09-02 12:30:00,12.86,12.87,12.86,12.86,49200.0,12.7461,12.756,12.7461,12.7461,49200.0
2009-09-02 12:40:00,12.86,12.89,12.86,12.88,44000.0,12.7461,12.7758,12.7461,12.7659,44000.0
2009-09-02 12:50:00,12.88,12.89,12.87,12.88,122000.0,12.7659,12.7758,12.756,12.7659,122000.0
2009-09-02 13:00:00,12.88,12.89,12.83,12.86,60800.0,12.7659,12.7758,12.7164,12.7461,60800.0
2009-09-02 13:10:00,12.85,12.89,12.85,12.88,58800.0,12.7362,12.7758,12.7362,12.7659,58800.0
2009-09-02 13:20:00,12.88,12.89,12.87,12.89,96000.0,12.7659,12.7758,12.756,12.7758,96000.0
2009-09-02 13:30:00,12.88,12.88,12.86,12.86,69200.0,12.7659,12.7659,12.7461,12.7461,69200.0
2009-09-02 13:40:00,12.86,12.88,12.86,12.87,60000.0,12.7461,12.7659,12.7461,12.756,60000.0
2009-09-02 13:50:00,12.88,12.88,12.84,12.85,50800.0,12.7659,12.7659,12.7263,12.7362,50800.0
2009-09-02 14:00:00,12.85,12.86,12.82,12.85,114400.0,12.7362,12.7461,12.7065,12.7362,114400.0
2009-09-02 14:10:00,12.85,12.86,12.84,12.86,93200.0,12.7362,12.7461,12.7263,12.7461,93200.0
2009-09-02 14:20:00,12.86,12.88,12.83,12.86,130000.0,12.7461,12.7659,12.7164,12.7461,130000.0
2009-09-02 14:30:00,12.85,12.89,12.85,12.87,48000.0,12.7362,12.7758,12.7362,12.756,48000.0
2009-09-02 14:40:00,12.87,12.89,12.85,12.87,93600.0,12.756,12.7758,12.7362,12.756,93600.0
2009-09-02 14:50:00,12.87,12.89,12.87,12.88,135200.0,12.756,12.7758,12.756,12.7659,135200.0
2009-09-02 15:00:00,12.88,12.88,12.85,12.88,107200.0,12.7659,12.7659,12.7362,12.7659,107200.0
2009-09-02 15:10:00,12.88,12.94,12.87,12.92,140000.0,12.7659,12.8254,12.756,12.8056,140000.0
2009-09-02 15:20:00,12.92,12.94,12.89,12.9,138400.0,12.8056,12.8254,12.7758,12.7858,138400.0
2009-09-02 15:30:00,12.9,12.95,12.9,12.93,202000.0,12.7858,12.8353,12.7858,12.8155,202000.0
2009-09-02 15:40:00,12.93,12.93,12.88,12.9,205600.0,12.8155,12.8155,12.7659,12.7858,205600.0
2009-09-02 15:50:00,12.9,12.91,12.88,12.88,348400.0,12.7858,12.7957,12.7659,12.7659,348400.0
2009-09-03 09:30:00,13.02,13.02,12.88,12.97,307200.0,12.9047,12.9047,12.7659,12.8551,307200.0
2009-09-03 09:40:00,12.97,12.97,12.81,12.87,216400.0,12.8551,12.8551,12.6966,12.756,216400.0
2009-09-03 09:50:00,12.87,12.9,12.82,12.88,186000.0,12.756,12.7858,12.7065,12.7659,186000.0
2009-09-03 10:00:00,12.89,12.95,12.83,12.88,523200.0,12.7758,12.8353,12.7164,12.7659,523200.0
2009-09-03 10:10:00,12.87,12.92,12.84,12.9,178800.0,12.756,12.8056,12.7263,12.7858,178800.0
2009-09-03 10:20:00,12.9,12.93,12.87,12.89,173600.0,12.7858,12.8155,12.756,12.7758,173600.0
2009-09-03 10:30:00,12.89,12.9,12.87,12.88,112400.0,12.7758,12.7858,12.756,12.7659,112400.0
2009-09-03 10:40:00,12.88,12.89,12.87,12.88,71200.0,12.7659,12.7758,12.756,12.7659,71200.0
2009-09-03 10:50:00,12.87,12.9,12.87,12.89,74400.0,12.756,12.7858,12.756,12.7758,74400.0
2009-09-03 11:00:00,12.89,12.9,12.89,12.9,80800.0,12.7758,12.7858,12.7758,12.7858,80800.0
2009-09-03 11:10:00,12.91,12.93,12.87,12.87,73600.0,12.7957,12.8155,12.756,12.756,73600.0
2009-09-03 11:20:00,12.87,12.92,12.87,12.9,62800.0,12.756,12.8056,12.756,12.7858,62800.0
2009-09-03 11:30:00,12.91,12.95,12.91,12.95,80000.0,12.7957,12.8353,12.7957,12.8353,80000.0
2009-09-03 11:40:00,12.95,12.95,12.93,12.95,38800.0,12.8353,12.8353,12.8155,12.8353,38800.0
2009-09-03 11:50:00,12.94,12.94,12.9,12.92,72400.0,12.8254,12.8254,12.7858,12.8056,72400.0
2009-09-03 12:00:00,12.92,12.96,12.92,12.96,84000.0,12.8056,12.8452,12.8056,12.8452,84000.0
2009-09-03 12:10:00,12.96,12.99,12.95,12.96,99200.0,12.8452,12.875,12.8353,12.8452,99200.0
2009-09-03 12:20:00,12.96,12.97,12.95,12.95,26000.0,12.8452,12.8551,12.8353,12.8353,26000.0
2009-09-03 12:30:00,12.95,12.96,12.94,12.96,77600.0,12.8353,12.8452,12.8254,12.8452,77600.0
2009-09-03 12:40:00,12.96,12.97,12.96,12.96,52800.0,12.8452,12.8551,12.8452,12.8452,52800.0
2009-09-03 12:50:00,12.97,12.98,12.96,12.97,55200.0,12.8551,12.8651,12.8452,12.8551,55200.0
2009-09-03 13:00:00,12.97,12.99,12.97,12.99,48800.0,12.8551,12.875,12.8551,12.875,48800.0
2009-09-03 13:10:00,12.99,13.0,12.96,12.96,36000.0,12.875,12.8849,12.8452,12.8452,36000.0
2009-09-03 13:20:00,12.96,12.99,12.96,12.99,103200.0,12.8452,12.875,12.8452,12.875,103200.0
2009-09-03 13:30:00,12.99,13.01,12.98,13.0,130800.0,12.875,12.8948,12.8651,12.8849,130800.0
2009-09-03 13:40:00,13.0,13.01,12.99,13.01,59600.0,12.8849,12.8948,12.875,12.8948,59600.0
2009-09-03 13:50:00,13.01,13.01,12.98,12.99,100000.0,12.8948,12.8948,12.8651,12.875,100000.0
2009-09-03 14:00:00,12.99,13.01,12.98,12.99,112800.0,12.875,12.8948,12.8651,12.875,112800.0
2009-09-03 14:10:00,12.99,13.0,12.97,12.98,88000.0,12.875,12.8849,12.8551,12.8651,88000.0
2009-09-03 14:20:00,12.97,12.98,12.95,12.96,189600.0,12.8551,12.8651,12.8353,12.8452,189600.0
2009-09-03 14:30:00,12.97,12.97,12.95,12.95,68400.0,12.8551,12.8551,12.8353,12.8353,68400.0
2009-09-03 14:40:00,12.95,12.95,12.92,12.94,230000.0,12.8353,12.8353,12.8056,12.8254,230000.0
2009-09-03 14:50:00,12.94,12.95,12.93,12.94,158800.0,12.8254,12.8353,12.8155,12.8254,158800.0
2009-09-03 15:00:00,12.94,12.97,12.94,12.95,217200.0,12.8254,12.8551,12.8254,12.8353,217200.0
2009-09-03 15:10:00,12.95,12.97,12.94,12.94,118800.0,12.8353,12.8551,12.8254,12.8254,118800.0
2009-09-03 15:20:00,12.94,12.96,12.93,12.93,124000.0,12.8254,12.8452,12.8155,12.8155,124000.0
2009-09-03 15:30:00,12.93,13.02,12.93,13.01,763600.0,12.8155,12.9047,12.8155,12.8948,763600.0
2009-09-03 15:40:00,13.01,13.06,13.01,13.06,356000.0,12.8948,12.9443,12.8948,12.9443,356000.0
2009-09-03 15:50:00,13.06,13.12,13.06,13.09,770800.0,12.9443,13.0038,12.9443,12.9741,770800.0
2009-09-04 09:30:00,13.08,13.12,13.05,13.11,116400.0,12.9642,13.0038,12.9344,12.9939,116400.0
2009-09-04 09:40:00,13.11,13.22,13.11,13.17,179200.0,12.9939,13.1029,12.9939,13.0534,179200.0
2009-09-04 09:50:00,13.17,13.17,13.13,13.15,142400.0,13.0534,13.0534,13.0137,13.0335,142400.0
2009-09-04 10:00:00,13.15,13.2,13.15,13.17,162000.0,13.0335,13.0831,13.0335,13.0534,162000.0
2009-09-04 10:10:00,13.17,13.22,13.16,13.2,97600.0,13.0534,13.1029,13.0435,13.0831,97600.0
2009-09-04 10:20:00,13.2,13.21,13.16,13.17,148400.0,13.0831,13.093,13.0435,13.0534,148400.0
2009-09-04 10:30:00,13.16,13.2,13.15,13.19,134000.0,13.0435,13.0831,13.0335,13.0732,134000.0
2009-09-04 10:40:00,13.19,13.2,13.17,13.18,106400.0,13.0732,13.0831,13.0534,13.0633,106400.0
2009-09-04 10:50:00,13.18,13.19,13.15,13.17,268000.0,13.0633,13.0732,13.0335,13.0534,268000.0
2009-09-04 11:00:00,13.17,13.18,13.15,13.15,120000.0,13.0534,13.0633,13.0335,13.0335,120000.0
2009-09-04 11:10:00,13.15,13.16,13.14,13.14,122400.0,13.0335,13.0435,13.0236,13.0236,122400.0
2009-09-04 11:20:00,13.15,13.17,13.13,13.15,113600.0,13.0335,13.0534,13.0137,13.0335,113600.0
2009-09-04 11:30:00,13.16,13.19,13.15,13.18,90800.0,13.0435,13.0732,13.0335,13.0633,90800.0
2009-09-04 11:40:00,13.17,13.18,13.15,13.16,55200.0,13.0534,13.0633,13.0335,13.0435,55200.0
2009-09-04 11:50:00,13.16,13.2,13.16,13.2,62000.0,13.0435,13.0831,13.0435,13.0831,62000.0
2009-09-04 12:00:00,13.2,13.26,13.2,13.25,265600.0,13.0831,13.1426,13.0831,13.1327,265600.0
2009-09-04 12:10:00,13.24,13.26,13.22,13.24,180400.0,13.1227,13.1426,13.1029,13.1227,180400.0
2009-09-04 12:20:00,13.24,13.25,13.22,13.22,66400.0,13.1227,13.1327,13.1029,13.1029,66400.0
2009-09-04 12:30:00,13.23,13.24,13.21,13.21,116000.0,13.1128,13.1227,13.093,13.093,116000.0
2009-09-04 12:40:00,13.22,13.22,13.2,13.21,60000.0,13.1029,13.1029,13.0831,13.093,60000.0
2009-09-04 12:50:00,13.21,13.22,13.2,13.21,82000.0,13.093,13.1029,13.0831,13.093,82000.0
2009-09-04 13:00:00,13.22,13.22,13.2,13.2,64000.0,13.1029,13.1029,13.0831,13.0831,64000.0
2009-09-04 13:10:00,13.2,13.22,13.2,13.22,115200.0,13.0831,13.1029,13.0831,13.1029,115200.0
2009-09-04 13:20:00,13.22,13.23,13.2,13.22,89600.0,13.1029,13.1128,13.0831,13.1029,89600.0
2009-09-04 13:30:00,13.22,13.23,13.2,13.21,186000.0,13.1029,13.1128,13.0831,13.093,186000.0
2009-09-04 13:40:00,13.21,13.22,13.2,13.21,118400.0,13.093,13.1029,13.0831,13.093,118400.0
2009-09-04 13:50:00,13.21,13.22,13.2,13.21,150000.0,13.093,13.1029,13.0831,13.093,150000.0
2009-09-04 14:00:00,13.21,13.22,13.19,13.21,205200.0,13.093,13.1029,13.0732,13.093,205200.0
2009-09-04 14:10:00,13.21,13.21,13.19,13.21,61600.0,13.093,13.093,13.0732,13.093,61600.0
2009-09-04 14:20:00,13.21,13.21,13.19,13.19,58400.0,13.093,13.093,13.0732,13.0732,58400.0
2009-09-04 14:30:00,13.19,13.19,13.16,13.19,113200.0,13.0732,13.0732,13.0435,13.0732,113200.0
2009-09-04 14:40:00,13.18,13.21,13.18,13.2,90000.0,13.0633,13.093,13.0633,13.0831,90000.0
2009-09-04 14:50:00,13.19,13.21,13.19,13.2,143600.0,13.0732,13.093,13.0732,13.0831,143600.0
2009-09-04 15:00:00,13.2,13.21,13.16,13.16,184400.0,13.0831,13.093,13.0435,13.0435,184400.0
2009-09-04 15:10:00,13.16,13.19,13.16,13.19,114000.0,13.0435,13.0732,13.0435,13.0732,114000.0
2009-09-04 15:20:00,13.19,13.21,13.17,13.18,106000.0,13.0732,13.093,13.0534,13.0633,106000.0
2009-09-04 15:30:00,13.18,13.19,13.16,13.17,244800.0,13.0633,13.0732,13.0435,13.0534,244800.0
2009-09-04 15:40:00,13.17,13.2,13.17,13.18,366800.0,13.0534,13.0831,13.0534,13.0633,366800.0
2009-09-04 15:50:00,13.18,13.2,13.17,13.2,460800.0,13.0633,13.0831,13.0534,13.0831,460800.0
2009-09-08 09:30:00,13.27,13.49,13.23,13.42,550800.0,13.1525,13.3705,13.1128,13.3012,550800.0
2009-09-08 09:40:00,13.42,13.44,13.38,13.44,343200.0,13.3012,13.321,13.2615,13.321,343200.0
2009-09-08 09:50:00,13.44,13.53,13.43,13.45,491600.0,13.321,13.4102,13.3111,13.3309,491600.0
2009-09-08 10:00:00,13.45,13.5,13.43,13.49,344400.0,13.3309,13.3804,13.3111,13.3705,344400.0
2009-09-08 10:10:00,13.48,13.51,13.44,13.44,219200.0,13.3606,13.3904,13.321,13.321,219200.0
2009-09-08 10:20:00,13.44,13.46,13.41,13.41,178000.0,13.321,13.3408,13.2912,13.2912,178000.0
2009-09-08 10:30:00,13.42,13.44,13.41,13.42,103200.0,13.3012,13.321,13.2912,13.3012,103200.0
2009-09-08 10:40:00,13.42,13.42,13.38,13.4,202000.0,13.3012,13.3012,13.2615,13.2813,202000.0
2009-09-08 10:50:00,13.41,13.45,13.39,13.43,118800.0,13.2912,13.3309,13.2714,13.3111,118800.0
2009-09-08 11:00:00,13.43,13.43,13.4,13.41,113600.0,13.3111,13.3111,13.2813,13.2912,113600.0
2009-09-08 11:10:00,13.41,13.42,13.38,13.39,216800.0,13.2912,13.3012,13.2615,13.2714,216800.0
2009-09-08 11:20:00,13.39,13.44,13.38,13.43,145200.0,13.2714,13.321,13.2615,13.3111,145200.0
2009-09-08 11:30:00,13.43,13.43,13.38,13.41,100000.0,13.3111,13.3111,13.2615,13.2912,100000.0
2009-09-08 11:40:00,13.41,13.43,13.4,13.41,109200.0,13.2912,13.3111,13.2813,13.2912,109200.0
2009-09-08 11:50:00,13.42,13.46,13.41,13.46,171200.0,13.3012,13.3408,13.2912,13.3408,171200.0
2009-09-08 12:00:00,13.46,13.47,13.43,13.43,127600.0,13.3408,13.3507,13.3111,13.3111,127600.0
2009-09-08 12:10:00,13.43,13.44,13.42,13.44,138400.0,13.3111,13.321,13.3012,13.321,138400.0
2009-09-08 12:20:00,13.44,13.46,13.43,13.44,77600.0,13.321,13.3408,13.3111,13.321,77600.0
2009-09-08 12:30:00,13.44,13.44,13.41,13.42,59600.0,13.321,13.321,13.2912,13.3012,59600.0
2009-09-08 12:40:00,13.42,13.42,13.4,13.4,76400.0,13.3012,13.3012,13.2813,13.2813,76400.0
2009-09-08 12:50:00,13.4,13.41,13.39,13.41,50800.0,13.2813,13.2912,13.2714,13.2912,50800.0
2009-09-08 13:00:00,13.41,13.41,13.4,13.4,64400.0,13.2912,13.2912,13.2813,13.2813,64400.0
2009-09-08 13:10:00,13.4,13.42,13.38,13.4,117200.0,13.2813,13.3012,13.2615,13.2813,117200.0
2009-09-08 13:20:00,13.4,13.42,13.4,13.42,71600.0,13.2813,13.3012,13.2813,13.3012,71600.0
2009-09-08 13:30:00,13.42,13.42,13.4,13.4,82800.0,13.3012,13.3012,13.2813,13.2813,82800.0
2009-09-08 13:40:00,13.4,13.43,13.4,13.4,92400.0,13.2813,13.3111,13.2813,13.2813,92400.0
2009-09-08 13:50:00,13.41,13.45,13.41,13.45,90000.0,13.2912,13.3309,13.2912,13.3309,90000.0
2009-09-08 14:00:00,13.45,13.46,13.44,13.46,76800.0,13.3309,13.3408,13.321,13.3408,76800.0
2009-09-08 14:10:00,13.46,13.49,13.45,13.47,120400.0,13.3408,13.3705,13.3309,13.3507,120400.0
2009-09-08 14:20:00,13.47,13.51,13.47,13.5,125200.0,13.3507,13.3904,13.3507,13.3804,125200.0
2009-09-08 14:30:00,13.5,13.52,13.49,13.52,115600.0,13.3804,13.4003,13.3705,13.4003,115600.0
2009-09-08 14:40:00,13.52,13.56,13.51,13.55,275200.0,13.4003,13.4399,13.3904,13.43,275200.0
2009-09-08 14:50:00,13.55,13.59,13.54,13.56,294000.0,13.43,13.4697,13.4201,13.4399,294000.0
2009-09-08 15:00:00,13.56,13.57,13.53,13.55,201600.0,13.4399,13.4498,13.4102,13.43,201600.0
2009-09-08 15:10:00,13.55,13.56,13.53,13.54,109200.0,13.43,13.4399,13.4102,13.4201,109200.0
2009-09-08 15:20:00,13.54,13.58,13.53,13.55,140000.0,13.4201,13.4597,13.4102,13.43,140000.0
2009-09-08 15:30:00,13.56,13.57,13.54,13.55,219600.0,13.4399,13.4498,13.4201,13.43,219600.0
2009-09-08 15:40:00,13.55,13.59,13.55,13.59,405600.0,13.43,13.4697,13.43,13.4697,405600.0
2009-09-08 15:50:00,13.59,13.61,13.58,13.61,760400.0,13.4697,13.4895,13.4597,13.4895,760400.0
2009-09-09 09:30:00,13.61,13.65,13.51,13.59,244000.0,13.4895,13.5291,13.3904,13.4697,244000.0
2009-09-09 09:40:00,13.59,13.64,13.58,13.63,120000.0,13.4697,13.5192,13.4597,13.5093,120000.0
2009-09-09 09:50:00,13.62,13.68,13.62,13.66,220400.0,13.4994,13.5589,13.4994,13.539,220400.0
2009-09-09 10:00:00,13.66,13.71,13.65,13.67,208000.0,13.539,13.5886,13.5291,13.5489,208000.0
2009-09-09 10:10:00,13.67,13.71,13.61,13.67,628800.0,13.5489,13.5886,13.4895,13.5489,628800.0
2009-09-09 10:20:00,13.66,13.69,13.6,13.61,379600.0,13.539,13.5688,13.4796,13.4895,379600.0
2009-09-09 10:30:00,13.61,13.74,13.55,13.72,563600.0,13.4895,13.6183,13.43,13.5985,563600.0
2009-09-09 10:40:00,13.72,13.81,13.69,13.69,808000.0,13.5985,13.6877,13.5688,13.5688,808000.0
2009-09-09 10:50:00,13.69,13.74,13.69,13.72,101600.0,13.5688,13.6183,13.5688,13.5985,101600.0
2009-09-09 11:00:00,13.72,13.75,13.68,13.69,133600.0,13.5985,13.6282,13.5589,13.5688,133600.0
2009-09-09 11:10:00,13.69,13.69,13.61,13.62,400000.0,13.5688,13.5688,13.4895,13.4994,400000.0
2009-09-09 11:20:00,13.62,13.67,13.62,13.65,176000.0,13.4994,13.5489,13.4994,13.5291,176000.0
2009-09-09 11:30:00,13.65,13.72,13.65,13.72,183200.0,13.5291,13.5985,13.5291,13.5985,183200.0
2009-09-09 11:40:00,13.72,13.74,13.7,13.73,100800.0,13.5985,13.6183,13.5787,13.6084,100800.0
2009-09-09 11:50:00,13.73,13.85,13.73,13.85,385600.0,13.6084,13.7273,13.6084,13.7273,385600.0
2009-09-09 12:00:00,13.84,13.85,13.8,13.85,156800.0,13.7174,13.7273,13.6778,13.7273,156800.0
2009-09-09 12:10:00,13.85,13.85,13.83,13.84,146000.0,13.7273,13.7273,13.7075,13.7174,146000.0
2009-09-09 12:20:00,13.84,13.9,13.84,13.87,332000.0,13.7174,13.7769,13.7174,13.7472,332000.0
2009-09-09 12:30:00,13.87,13.97,13.83,13.97,423200.0,13.7472,13.8463,13.7075,13.8463,423200.0
2009-09-09 12:40:00,13.96,13.98,13.95,13.96,224000.0,13.8364,13.8562,13.8265,13.8364,224000.0
2009-09-09 12:50:00,13.96,13.97,13.94,13.95,89600.0,13.8364,13.8463,13.8166,13.8265,89600.0
2009-09-09 13:00:00,13.95,13.95,13.92,13.93,128800.0,13.8265,13.8265,13.7967,13.8066,128800.0
2009-09-09 13:10:00,13.93,13.95,13.92,13.94,74000.0,13.8066,13.8265,13.7967,13.8166,74000.0
2009-09-09 13:20:00,13.94,13.95,13.88,13.89,187200.0,13.8166,13.8265,13.7571,13.767,187200.0
2009-09-09 13:30:00,13.88,13.89,13.87,13.89,109200.0,13.7571,13.767,13.7472,13.767,109200.0
2009-09-09 13:40:00,13.89,13.9,13.88,13.9,76400.0,13.767,13.7769,13.7571,13.7769,76400.0
2009-09-09 13:50:00,13.9,13.9,13.87,13.88,70800.0,13.7769,13.7769,13.7472,13.7571,70800.0
2009-09-09 14:00:00,13.88,13.9,13.84,13.84,124400.0,13.7571,13.7769,13.7174,13.7174,124400.0
2009-09-09 14:10:00,13.84,13.85,13.79,13.81,155200.0,13.7174,13.7273,13.6679,13.6877,155200.0
2009-09-09 14:20:00,13.81,13.83,13.77,13.8,130800.0,13.6877,13.7075,13.6481,13.6778,130800.0
2009-09-09 14:30:00,13.81,13.83,13.8,13.81,94000.0,13.6877,13.7075,13.6778,13.6877,94000.0
2009-09-09 14:40:00,13.8,13.84,13.79,13.81,131200.0,13.6778,13.7174,13.6679,13.6877,131200.0
2009-09-09 14:50:00,13.8,13.81,13.76,13.79,184800.0,13.6778,13.6877,13.6381,13.6679,184800.0
2009-09-09 15:00:00,13.8,13.82,13.79,13.82,103200.0,13.6778,13.6976,13.6679,13.6976,103200.0
2009-09-09 15:10:00,13.82,13.88,13.81,13.86,139200.0,13.6976,13.7571,13.6877,13.7373,139200.0
2009-09-09 15:20:00,13.87,13.88,13.84,13.86,88000.0,13.7472,13.7571,13.7174,13.7373,88000.0
2009-09-09 15:30:00,13.86,13.87,13.83,13.86,126000.0,13.7373,13.7472,13.7075,13.7373,126000.0
2009-09-09 15:40:00,13.85,13.88,13.84,13.88,213600.0,13.7273,13.7571,13.7174,13.7571,213600.0
2009-09-09 15:50:00,13.88,13.89,13.84,13.87,434800.0,13.7571,13.767,13.7174,13.7472,434800.0
2009-09-10 09:30:00,13.93,13.94,13.75,13.93,193600.0,13.8066,13.8166,13.6282,13.8066,193600.0
2009-09-10 09:40:00,13.92,13.97,13.9,13.93,152800.0,13.7967,13.8463,13.7769,13.8066,152800.0
2009-09-10 09:50:00,13.95,14.06,13.94,14.04,326400.0,13.8265,13.9355,13.8166,13.9157,326400.0
2009-09-10 10:00:00,14.04,14.08,14.04,14.05,224000.0,13.9157,13.9553,13.9157,13.9256,224000.0
2009-09-10 10:10:00,14.05,14.05,13.99,13.99,172000.0,13.9256,13.9256,13.8661,13.8661,172000.0
2009-09-10 10:20:00,13.99,14.01,13.96,14.0,222000.0,13.8661,13.8859,13.8364,13.876,222000.0
2009-09-10 10:30:00,14.0,14.02,13.97,14.0,167200.0,13.876,13.8958,13.8463,13.876,167200.0
2009-09-10 10:40:00,13.99,14.0,13.93,13.94,146400.0,13.8661,13.876,13.8066,13.8166,146400.0
2009-09-10 10:50:00,13.94,14.0,13.94,13.99,128000.0,13.8166,13.876,13.8166,13.8661,128000.0
2009-09-10 11:00:00,13.98,14.0,13.97,13.99,173600.0,13.8562,13.876,13.8463,13.8661,173600.0
2009-09-10 11:10:00,13.99,14.0,13.97,13.97,128800.0,13.8661,13.876,13.8463,13.8463,128800.0
2009-09-10 11:20:00,13.96,13.97,13.93,13.93,149600.0,13.8364,13.8463,13.8066,13.8066,149600.0
2009-09-10 11:30:00,13.93,13.94,13.92,13.94,185200.0,13.8066,13.8166,13.7967,13.8166,185200.0
2009-09-10 11:40:00,13.94,13.95,13.91,13.92,148000.0,13.8166,13.8265,13.7868,13.7967,148000.0
2009-09-10 11:50:00,13.92,13.92,13.84,13.85,269200.0,13.7967,13.7967,13.7174,13.7273,269200.0
2009-09-10 12:00:00,13.84,13.88,13.84,13.87,231200.0,13.7174,13.7571,13.7174,13.7472,231200.0
2009-09-10 12:10:00,13.87,13.88,13.86,13.88,118800.0,13.7472,13.7571,13.7373,13.7571,118800.0
2009-09-10 12:20:00,13.88,13.88,13.85,13.87,94800.0,13.7571,13.7571,13.7273,13.7472,94800.0
2009-09-10 12:30:00,13.87,13.9,13.87,13.88,66400.0,13.7472,13.7769,13.7472,13.7571,66400.0
2009-09-10 12:40:00,13.88,13.89,13.87,13.87,57200.0,13.7571,13.767,13.7472,13.7472,57200.0
2009-09-10 12:50:00,13.88,13.88,13.87,13.88,79200.0,13.7571,13.7571,13.7472,13.7571,79200.0
2009-09-10 13:00:00,13.88,13.93,13.87,13.92,323200.0,13.7571,13.8066,13.7472,13.7967,323200.0
2009-09-10 13:10:00,13.92,13.96,13.92,13.95,130000.0,13.7967,13.8364,13.7967,13.8265,130000.0
2009-09-10 13:20:00,13.96,13.96,13.93,13.94,37600.0,13.8364,13.8364,13.8066,13.8166,37600.0
2009-09-10 13:30:00,13.95,13.95,13.93,13.94,38400.0,13.8265,13.8265,13.8066,13.8166,38400.0
2009-09-10 13:40:00,13.94,13.94,13.91,13.93,92000.0,13.8166,13.8166,13.7868,13.8066,92000.0
2009-09-10 13:50:00,13.93,13.99,13.93,13.98,174800.0,13.8066,13.8661,13.8066,13.8562,174800.0
2009-09-10 14:00:00,13.99,13.99,13.95,13.97,120800.0,13.8661,13.8661,13.8265,13.8463,120800.0
2009-09-10 14:10:00,13.97,14.0,13.96,13.99,120000.0,13.8463,13.876,13.8364,13.8661,120000.0
2009-09-10 14:20:00,13.99,14.03,13.98,14.03,152800.0,13.8661,13.9058,13.8562,13.9058,152800.0
2009-09-10 14:30:00,14.03,14.04,14.01,14.02,138000.0,13.9058,13.9157,13.8859,13.8958,138000.0
2009-09-10 14:40:00,14.02,14.04,14.01,14.02,174800.0,13.8958,13.9157,13.8859,13.8958,174800.0
2009-09-10 14:50:00,14.02,14.03,14.0,14.01,197600.0,13.8958,13.9058,13.876,13.8859,197600.0
2009-09-10 15:00:00,14.02,14.03,13.97,13.99,409600.0,13.8958,13.9058,13.8463,13.8661,409600.0
2009-09-10 15:10:00,13.99,14.01,13.96,13.97,582000.0,13.8661,13.8859,13.8364,13.8463,582000.0
2009-09-10 15:20:00,13.97,13.99,13.96,13.99,145200.0,13.8463,13.8661,13.8364,13.8661,145200.0
2009-09-10 15:30:00,13.98,14.03,13.97,14.03,276800.0,13.8562,13.9058,13.8463,13.9058,276800.0
2009-09-10 15:40:00,14.02,14.07,14.0,14.06,452000.0,13.8958,13.9454,13.876,13.9355,452000.0
2009-09-10 15:50:00,14.06,14.1,14.05,14.1,965600.0,13.9355,13.9751,13.9256,13.9751,965600.0
2009-09-11 09:30:00,14.18,14.38,14.18,14.38,549200.0,14.0544,14.2527,14.0544,14.2527,549200.0
2009-09-11 09:40:00,14.4,14.63,14.4,14.62,631200.0,14.2725,14.5004,14.2725,14.4905,631200.0
2009-09-11 09:50:00,14.62,14.62,14.48,14.5,818400.0,14.4905,14.4905,14.3518,14.3716,818400.0
2009-09-11 10:00:00,14.5,14.56,14.45,14.54,564400.0,14.3716,14.4311,14.322,14.4112,564400.0
2009-09-11 10:10:00,14.54,14.6,14.49,14.59,426800.0,14.4112,14.4707,14.3617,14.4608,426800.0
2009-09-11 10:20:00,14.58,14.6,14.54,14.54,213200.0,14.4509,14.4707,14.4112,14.4112,213200.0
2009-09-11 10:30:00,14.54,14.57,14.52,14.55,501200.0,14.4112,14.441,14.3914,14.4211,501200.0
2009-09-11 10:40:00,14.56,14.6,14.55,14.6,254000.0,14.4311,14.4707,14.4211,14.4707,254000.0
2009-09-11 10:50:00,14.59,14.7,14.59,14.7,472400.0,14.4608,14.5698,14.4608,14.5698,472400.0
2009-09-11 11:00:00,14.7,14.76,14.69,14.74,707200.0,14.5698,14.6293,14.5599,14.6095,707200.0
2009-09-11 11:10:00,14.74,14.75,14.66,14.75,450400.0,14.6095,14.6194,14.5302,14.6194,450400.0
2009-09-11 11:20:00,14.75,14.75,14.68,14.71,347600.0,14.6194,14.6194,14.55,14.5797,347600.0
2009-09-11 11:30:00,14.72,14.75,14.68,14.69,346000.0,14.5896,14.6194,14.55,14.5599,346000.0
2009-09-11 11:40:00,14.69,14.7,14.61,14.62,263600.0,14.5599,14.5698,14.4806,14.4905,263600.0
2009-09-11 11:50:00,14.62,14.62,14.52,14.55,606000.0,14.4905,14.4905,14.3914,14.4211,606000.0
2009-09-11 12:00:00,14.54,14.55,14.5,14.51,273600.0,14.4112,14.4211,14.3716,14.3815,273600.0
2009-09-11 12:10:00,14.51,14.55,14.49,14.53,163200.0,14.3815,14.4211,14.3617,14.4013,163200.0
2009-09-11 12:20:00,14.53,14.53,14.45,14.48,299200.0,14.4013,14.4013,14.322,14.3518,299200.0
2009-09-11 12:30:00,14.49,14.54,14.49,14.51,239200.0,14.3617,14.4112,14.3617,14.3815,239200.0
2009-09-11 12:40:00,14.51,14.57,14.49,14.53,174400.0,14.3815,14.441,14.3617,14.4013,174400.0
2009-09-11 12:50:00,14.54,14.61,14.54,14.61,152000.0,14.4112,14.4806,14.4112,14.4806,152000.0
2009-09-11 13:00:00,14.59,14.59,14.5,14.5,73600.0,14.4608,14.4608,14.3716,14.3716,73600.0
2009-09-11 13:10:00,14.51,14.58,14.5,14.54,557200.0,14.3815,14.4509,14.3716,14.4112,557200.0
2009-09-11 13:20:00,14.54,14.55,14.5,14.52,202000.0,14.4112,14.4211,14.3716,14.3914,202000.0
2009-09-11 13:30:00,14.52,14.53,14.5,14.5,88400.0,14.3914,14.4013,14.3716,14.3716,88400.0
2009-09-11 13:40:00,14.5,14.52,14.49,14.49,216000.0,14.3716,14.3914,14.3617,14.3617,216000.0
2009-09-11 13:50:00,14.5,14.52,14.49,14.5,140400.0,14.3716,14.3914,14.3617,14.3716,140400.0
2009-09-11 14:00:00,14.5,14.54,14.5,14.52,149600.0,14.3716,14.4112,14.3716,14.3914,149600.0
2009-09-11 14:10:00,14.52,14.56,14.51,14.54,84800.0,14.3914,14.4311,14.3815,14.4112,84800.0
2009-09-11 14:20:00,14.54,14.56,14.53,14.53,128400.0,14.4112,14.4311,14.4013,14.4013,128400.0
2009-09-11 14:30:00,14.53,14.55,14.52,14.52,86000.0,14.4013,14.4211,14.3914,14.3914,86000.0
2009-09-11 14:40:00,14.52,14.52,14.5,14.5,83200.0,14.3914,14.3914,14.3716,14.3716,83200.0
2009-09-11 14:50:00,14.5,14.53,14.5,14.51,170800.0,14.3716,14.4013,14.3716,14.3815,170800.0
2009-09-11 15:00:00,14.51,14.52,14.5,14.51,100000.0,14.3815,14.3914,14.3716,14.3815,100000.0
2009-09-11 15:10:00,14.51,14.52,14.51,14.51,111200.0,14.3815,14.3914,14.3815,14.3815,111200.0
2009-09-11 15:20:00,14.51,14.55,14.51,14.54,192400.0,14.3815,14.4211,14.3815,14.4112,192400.0
2009-09-11 15:30:00,14.55,14.55,14.48,14.48,579600.0,14.4211,14.4211,14.3518,14.3518,579600.0
2009-09-11 15:40:00,14.49,14.51,14.48,14.5,472400.0,14.3617,14.3815,14.3518,14.3716,472400.0
2009-09-11 15:50:00,14.5,14.52,14.46,14.49,1055200.0,14.3716,14.3914,14.3319,14.3617,1055200.0
2009-09-14 09:30:00,14.38,14.45,14.21,14.21,300800.0,14.2527,14.322,14.0842,14.0842,300800.0
2009-09-14 09:40:00,14.22,14.37,14.22,14.35,191600.0,14.0941,14.2427,14.0941,14.2229,191600.0
2009-09-14 09:50:00,14.34,14.43,14.31,14.43,246800.0,14.213,14.3022,14.1833,14.3022,246800.0
2009-09-14 10:00:00,14.42,14.43,14.37,14.41,134000.0,14.2923,14.3022,14.2427,14.2824,134000.0
2009-09-14 10:10:00,14.41,14.44,14.38,14.42,121600.0,14.2824,14.3121,14.2527,14.2923,121600.0
2009-09-14 10:20:00,14.41,14.45,14.39,14.39,86000.0,14.2824,14.322,14.2626,14.2626,86000.0
2009-09-14 10:30:00,14.39,14.4,14.37,14.39,72400.0,14.2626,14.2725,14.2427,14.2626,72400.0
2009-09-14 10:40:00,14.39,14.42,14.38,14.4,54000.0,14.2626,14.2923,14.2527,14.2725,54000.0
2009-09-14 10:50:00,14.4,14.43,14.38,14.4,90800.0,14.2725,14.3022,14.2527,14.2725,90800.0
2009-09-14 11:00:00,14.4,14.42,14.36,14.38,146800.0,14.2725,14.2923,14.2328,14.2527,146800.0
2009-09-14 11:10:00,14.38,14.45,14.38,14.44,222400.0,14.2527,14.322,14.2527,14.3121,222400.0
2009-09-14 11:20:00,14.44,14.48,14.43,14.47,256800.0,14.3121,14.3518,14.3022,14.3419,256800.0
2009-09-14 11:30:00,14.47,14.47,14.44,14.44,99600.0,14.3419,14.3419,14.3121,14.3121,99600.0
2009-09-14 11:40:00,14.43,14.43,14.37,14.38,186800.0,14.3022,14.3022,14.2427,14.2527,186800.0
2009-09-14 11:50:00,14.38,14.4,14.38,14.38,248800.0,14.2527,14.2725,14.2527,14.2527,248800.0
2009-09-14 12:00:00,14.38,14.42,14.35,14.35,149200.0,14.2527,14.2923,14.2229,14.2229,149200.0
2009-09-14 12:10:00,14.35,14.38,14.35,14.38,146800.0,14.2229,14.2527,14.2229,14.2527,146800.0
2009-09-14 12:20:00,14.38,14.4,14.36,14.36,151200.0,14.2527,14.2725,14.2328,14.2328,151200.0
2009-09-14 12:30:00,14.36,14.37,14.34,14.35,210000.0,14.2328,14.2427,14.213,14.2229,210000.0
2009-09-14 12:40:00,14.35,14.36,14.33,14.34,71200.0,14.2229,14.2328,14.2031,14.213,71200.0
2009-09-14 12:50:00,14.33,14.35,14.31,14.35,51200.0,14.2031,14.2229,14.1833,14.2229,51200.0
2009-09-14 13:00:00,14.35,14.36,14.34,14.34,46000.0,14.2229,14.2328,14.213,14.213,46000.0
2009-09-14 13:10:00,14.34,14.34,14.31,14.31,33600.0,14.213,14.213,14.1833,14.1833,33600.0
2009-09-14 13:20:00,14.31,14.34,14.31,14.34,38800.0,14.1833,14.213,14.1833,14.213,38800.0
2009-09-14 13:30:00,14.34,14.37,14.34,14.37,53600.0,14.213,14.2427,14.213,14.2427,53600.0
2009-09-14 13:40:00,14.37,14.38,14.37,14.38,44800.0,14.2427,14.2527,14.2427,14.2527,44800.0
2009-09-14 13:50:00,14.38,14.39,14.37,14.38,120800.0,14.2527,14.2626,14.2427,14.2527,120800.0
2009-09-14 14:00:00,14.38,14.38,14.35,14.35,86400.0,14.2527,14.2527,14.2229,14.2229,86400.0
2009-09-14 14:10:00,14.35,14.36,14.35,14.35,81600.0,14.2229,14.2328,14.2229,14.2229,81600.0
2009-09-14 14:20:00,14.36,14.39,14.35,14.37,324000.0,14.2328,14.2626,14.2229,14.2427,324000.0
2009-09-14 14:30:00,14.37,14.39,14.36,14.36,244000.0,14.2427,14.2626,14.2328,14.2328,244000.0
2009-09-14 14:40:00,14.36,14.37,14.35,14.35,144000.0,14.2328,14.2427,14.2229,14.2229,144000.0
2009-09-14 14:50:00,14.36,14.37,14.34,14.35,183200.0,14.2328,14.2427,14.213,14.2229,183200.0
2009-09-14 15:00:00,14.35,14.36,14.33,14.35,130400.0,14.2229,14.2328,14.2031,14.2229,130400.0
2009-09-14 15:10:00,14.35,14.35,14.33,14.35,147600.0,14.2229,14.2229,14.2031,14.2229,147600.0
2009-09-14 15:20:00,14.35,14.35,14.34,14.34,251600.0,14.2229,14.2229,14.213,14.213,251600.0
2009-09-14 15:30:00,14.33,14.36,14.33,14.35,193600.0,14.2031,14.2328,14.2031,14.2229,193600.0
2009-09-14 15:40:00,14.35,14.38,14.35,14.37,197600.0,14.2229,14.2527,14.2229,14.2427,197600.0
2009-09-14 15:50:00,14.37,14.39,14.35,14.35,436800.0,14.2427,14.2626,14.2229,14.2229,436800.0
2009-09-15 09:30:00,14.28,14.43,14.22,14.42,466000.0,14.1535,14.3022,14.0941,14.2923,466000.0
2009-09-15 09:40:00,14.39,14.44,14.34,14.36,216800.0,14.2626,14.3121,14.213,14.2328,216800.0
2009-09-15 09:50:00,14.37,14.37,14.31,14.33,305600.0,14.2427,14.2427,14.1833,14.2031,305600.0
2009-09-15 10:00:00,14.33,14.37,14.29,14.36,254400.0,14.2031,14.2427,14.1635,14.2328,254400.0
2009-09-15 10:10:00,14.35,14.38,14.31,14.33,249200.0,14.2229,14.2527,14.1833,14.2031,249200.0
2009-09-15 10:20:00,14.33,14.33,14.3,14.32,328800.0,14.2031,14.2031,14.1734,14.1932,328800.0
2009-09-15 10:30:00,14.33,14.34,14.31,14.31,379200.0,14.2031,14.213,14.1833,14.1833,379200.0
2009-09-15 10:40:00,14.3,14.34,14.3,14.34,302000.0,14.1734,14.213,14.1734,14.213,302000.0
2009-09-15 10:50:00,14.33,14.35,14.31,14.33,166400.0,14.2031,14.2229,14.1833,14.2031,166400.0
2009-09-15 11:00:00,14.33,14.33,14.3,14.31,61600.0,14.2031,14.2031,14.1734,14.1833,61600.0
2009-09-15 11:10:00,14.31,14.32,14.27,14.27,50800.0,14.1833,14.1932,14.1436,14.1436,50800.0
2009-09-15 11:20:00,14.28,14.28,14.26,14.26,71200.0,14.1535,14.1535,14.1337,14.1337,71200.0
2009-09-15 11:30:00,14.26,14.28,14.25,14.27,80000.0,14.1337,14.1535,14.1238,14.1436,80000.0
2009-09-15 11:40:00,14.27,14.27,14.25,14.26,91600.0,14.1436,14.1436,14.1238,14.1337,91600.0
2009-09-15 11:50:00,14.26,14.26,14.24,14.24,214000.0,14.1337,14.1337,14.1139,14.1139,214000.0
2009-09-15 12:00:00,14.24,14.27,14.24,14.25,185200.0,14.1139,14.1436,14.1139,14.1238,185200.0
2009-09-15 12:10:00,14.25,14.26,14.22,14.24,162000.0,14.1238,14.1337,14.0941,14.1139,162000.0
2009-09-15 12:20:00,14.24,14.28,14.17,14.19,732000.0,14.1139,14.1535,14.0445,14.0643,732000.0
2009-09-15 12:30:00,14.19,14.21,14.19,14.2,63600.0,14.0643,14.0842,14.0643,14.0742,63600.0
2009-09-15 12:40:00,14.21,14.24,14.21,14.23,112800.0,14.0842,14.1139,14.0842,14.104,112800.0
2009-09-15 12:50:00,14.23,14.24,14.22,14.22,84000.0,14.104,14.1139,14.0941,14.0941,84000.0
2009-09-15 13:00:00,14.22,14.23,14.21,14.22,150000.0,14.0941,14.104,14.0842,14.0941,150000.0
2009-09-15 13:10:00,14.22,14.31,14.17,14.18,1384800.0,14.0941,14.1833,14.0445,14.0544,1384800.0
2009-09-15 13:20:00,14.18,14.23,14.13,14.15,530000.0,14.0544,14.104,14.0049,14.0247,530000.0
2009-09-15 13:30:00,14.15,14.2,14.15,14.2,88400.0,14.0247,14.0742,14.0247,14.0742,88400.0
2009-09-15 13:40:00,14.2,14.21,14.2,14.2,161200.0,14.0742,14.0842,14.0742,14.0742,161200.0
2009-09-15 13:50:00,14.2,14.21,14.2,14.2,134800.0,14.0742,14.0842,14.0742,14.0742,134800.0
2009-09-15 14:00:00,14.2,14.21,14.18,14.19,70400.0,14.0742,14.0842,14.0544,14.0643,70400.0
2009-09-15 14:10:00,14.2,14.2,14.18,14.19,95600.0,14.0742,14.0742,14.0544,14.0643,95600.0
2009-09-15 14:20:00,14.19,14.2,14.17,14.18,66000.0,14.0643,14.0742,14.0445,14.0544,66000.0
2009-09-15 14:30:00,14.19,14.19,14.13,14.15,99600.0,14.0643,14.0643,14.0049,14.0247,99600.0
2009-09-15 14:40:00,14.15,14.16,14.14,14.15,90800.0,14.0247,14.0346,14.0148,14.0247,90800.0
2009-09-15 14:50:00,14.15,14.16,14.14,14.15,146000.0,14.0247,14.0346,14.0148,14.0247,146000.0
2009-09-15 15:00:00,14.15,14.16,14.15,14.16,160800.0,14.0247,14.0346,14.0247,14.0346,160800.0
2009-09-15 15:10:00,14.16,14.19,14.16,14.18,235600.0,14.0346,14.0643,14.0346,14.0544,235600.0
2009-09-15 15:20:00,14.18,14.19,14.16,14.18,358800.0,14.0544,14.0643,14.0346,14.0544,358800.0
2009-09-15 15:30:00,14.18,14.18,14.15,14.17,269200.0,14.0544,14.0544,14.0247,14.0445,269200.0
2009-09-15 15:40:00,14.17,14.19,14.14,14.18,880000.0,14.0445,14.0643,14.0148,14.0544,880000.0
2009-09-15 15:50:00,14.18,14.18,14.16,14.17,1232800.0,14.0544,14.0544,14.0346,14.0445,1232800.0
2009-09-16 09:30:00,14.28,14.32,14.2,14.2,359600.0,14.1535,14.1932,14.0742,14.0742,359600.0
2009-09-16 09:40:00,14.22,14.25,14.2,14.22,336400.0,14.0941,14.1238,14.0742,14.0941,336400.0
2009-09-16 09:50:00,14.22,14.23,14.14,14.23,568400.0,14.0941,14.104,14.0148,14.104,568400.0
2009-09-16 10:00:00,14.23,14.28,14.17,14.21,1552000.0,14.104,14.1535,14.0445,14.0842,1552000.0
2009-09-16 10:10:00,14.2,14.21,14.16,14.18,128400.0,14.0742,14.0842,14.0346,14.0544,128400.0
2009-09-16 10:20:00,14.19,14.19,14.11,14.14,111600.0,14.0643,14.0643,13.985,14.0148,111600.0
2009-09-16 10:30:00,14.14,14.18,14.13,14.17,113600.0,14.0148,14.0544,14.0049,14.0445,113600.0
2009-09-16 10:40:00,14.17,14.24,14.17,14.22,71600.0,14.0445,14.1139,14.0445,14.0941,71600.0
2009-09-16 10:50:00,14.22,14.23,14.19,14.19,55600.0,14.0941,14.104,14.0643,14.0643,55600.0
2009-09-16 11:00:00,14.19,14.21,14.19,14.2,91200.0,14.0643,14.0842,14.0643,14.0742,91200.0
2009-09-16 11:10:00,14.19,14.22,14.19,14.2,96000.0,14.0643,14.0941,14.0643,14.0742,96000.0
2009-09-16 11:20:00,14.19,14.2,14.15,14.16,95200.0,14.0643,14.0742,14.0247,14.0346,95200.0
2009-09-16 11:30:00,14.16,14.19,14.15,14.19,102000.0,14.0346,14.0643,14.0247,14.0643,102000.0
2009-09-16 11:40:00,14.19,14.21,14.18,14.19,144800.0,14.0643,14.0842,14.0544,14.0643,144800.0
2009-09-16 11:50:00,14.19,14.19,14.16,14.17,104400.0,14.0643,14.0643,14.0346,14.0445,104400.0
2009-09-16 12:00:00,14.17,14.19,14.15,14.19,90000.0,14.0445,14.0643,14.0247,14.0643,90000.0
2009-09-16 12:10:00,14.19,14.19,14.17,14.19,108800.0,14.0643,14.0643,14.0445,14.0643,108800.0
2009-09-16 12:20:00,14.19,14.19,14.14,14.15,180000.0,14.0643,14.0643,14.0148,14.0247,180000.0
2009-09-16 12:30:00,14.15,14.16,14.14,14.15,133600.0,14.0247,14.0346,14.0148,14.0247,133600.0
2009-09-16 12:40:00,14.15,14.17,14.14,14.17,97600.0,14.0247,14.0445,14.0148,14.0445,97600.0
2009-09-16 12:50:00,14.17,14.17,14.14,14.14,90000.0,14.0445,14.0445,14.0148,14.0148,90000.0
2009-09-16 13:00:00,14.14,14.17,14.14,14.16,112800.0,14.0148,14.0445,14.0148,14.0346,112800.0
2009-09-16 13:10:00,14.15,14.19,14.15,14.19,108000.0,14.0247,14.0643,14.0247,14.0643,108000.0
2009-09-16 13:20:00,14.19,14.21,14.18,14.19,310400.0,14.0643,14.0842,14.0544,14.0643,310400.0
2009-09-16 13:30:00,14.19,14.2,14.17,14.19,157200.0,14.0643,14.0742,14.0445,14.0643,157200.0
2009-09-16 13:40:00,14.19,14.24,14.19,14.22,230800.0,14.0643,14.1139,14.0643,14.0941,230800.0
2009-09-16 13:50:00,14.22,14.25,14.22,14.24,68800.0,14.0941,14.1238,14.0941,14.1139,68800.0
2009-09-16 14:00:00,14.24,14.28,14.23,14.27,134000.0,14.1139,14.1535,14.104,14.1436,134000.0
2009-09-16 14:10:00,14.27,14.28,14.23,14.24,338400.0,14.1436,14.1535,14.104,14.1139,338400.0
2009-09-16 14:20:00,14.24,14.24,14.22,14.23,134400.0,14.1139,14.1139,14.0941,14.104,134400.0
2009-09-16 14:30:00,14.23,14.24,14.22,14.24,114400.0,14.104,14.1139,14.0941,14.1139,114400.0
2009-09-16 14:40:00,14.24,14.24,14.2,14.21,172000.0,14.1139,14.1139,14.0742,14.0842,172000.0
2009-09-16 14:50:00,14.21,14.22,14.19,14.19,144800.0,14.0842,14.0941,14.0643,14.0643,144800.0
2009-09-16 15:00:00,14.19,14.23,14.18,14.23,166400.0,14.0643,14.104,14.0544,14.104,166400.0
2009-09-16 15:10:00,14.23,14.26,14.23,14.26,104000.0,14.104,14.1337,14.104,14.1337,104000.0
2009-09-16 15:20:00,14.26,14.28,14.24,14.27,150000.0,14.1337,14.1535,14.1139,14.1436,150000.0
2009-09-16 15:30:00,14.27,14.29,14.26,14.28,211200.0,14.1436,14.1635,14.1337,14.1535,211200.0
2009-09-16 15:40:00,14.29,14.33,14.28,14.33,320000.0,14.1635,14.2031,14.1535,14.2031,320000.0
2009-09-16 15:50:00,14.33,14.36,14.32,14.34,481200.0,14.2031,14.2328,14.1932,14.213,481200.0
2009-09-17 09:30:00,14.33,14.47,14.26,14.34,405200.0,14.2031,14.3419,14.1337,14.213,405200.0
2009-09-17 09:40:00,14.34,14.34,14.27,14.3,183200.0,14.213,14.213,14.1436,14.1734,183200.0
2009-09-17 09:50:00,14.29,14.41,14.28,14.4,238000.0,14.1635,14.2824,14.1535,14.2725,238000.0
2009-09-17 10:00:00,14.42,14.5,14.35,14.48,186400.0,14.2923,14.3716,14.2229,14.3518,186400.0
2009-09-17 10:10:00,14.48,14.53,14.46,14.48,300000.0,14.3518,14.4013,14.3319,14.3518,300000.0
2009-09-17 10:20:00,14.48,14.5,14.43,14.49,260000.0,14.3518,14.3716,14.3022,14.3617,260000.0
2009-09-17 10:30:00,14.48,14.52,14.46,14.49,238000.0,14.3518,14.3914,14.3319,14.3617,238000.0
2009-09-17 10:40:00,14.49,14.53,14.49,14.5,300800.0,14.3617,14.4013,14.3617,14.3716,300800.0
2009-09-17 10:50:00,14.5,14.54,14.49,14.5,468000.0,14.3716,14.4112,14.3617,14.3716,468000.0
2009-09-17 11:00:00,14.5,14.52,14.49,14.49,366000.0,14.3716,14.3914,14.3617,14.3617,366000.0
2009-09-17 11:10:00,14.49,14.52,14.49,14.51,165600.0,14.3617,14.3914,14.3617,14.3815,165600.0
2009-09-17 11:20:00,14.51,14.52,14.48,14.5,156400.0,14.3815,14.3914,14.3518,14.3716,156400.0
2009-09-17 11:30:00,14.5,14.55,14.5,14.52,288400.0,14.3716,14.4211,14.3716,14.3914,288400.0
2009-09-17 11:40:00,14.53,14.55,14.52,14.54,124000.0,14.4013,14.4211,14.3914,14.4112,124000.0
2009-09-17 11:50:00,14.54,14.54,14.51,14.53,142400.0,14.4112,14.4112,14.3815,14.4013,142400.0
2009-09-17 12:00:00,14.54,14.6,14.51,14.55,646000.0,14.4112,14.4707,14.3815,14.4211,646000.0
2009-09-17 12:10:00,14.55,14.57,14.52,14.54,184000.0,14.4211,14.441,14.3914,14.4112,184000.0
2009-09-17 12:20:00,14.54,14.71,14.51,14.7,614800.0,14.4112,14.5797,14.3815,14.5698,614800.0
2009-09-17 12:30:00,14.7,14.71,14.67,14.68,197200.0,14.5698,14.5797,14.5401,14.55,197200.0
2009-09-17 12:40:00,14.68,14.68,14.62,14.63,340800.0,14.55,14.55,14.4905,14.5004,340800.0
2009-09-17 12:50:00,14.63,14.65,14.6,14.63,590000.0,14.5004,14.5203,14.4707,14.5004,590000.0
2009-09-17 13:00:00,14.63,14.65,14.62,14.64,94800.0,14.5004,14.5203,14.4905,14.5104,94800.0
2009-09-17 13:10:00,14.64,14.65,14.63,14.65,84000.0,14.5104,14.5203,14.5004,14.5203,84000.0
2009-09-17 13:20:00,14.65,14.65,14.6,14.63,180000.0,14.5203,14.5203,14.4707,14.5004,180000.0
2009-09-17 13:30:00,14.64,14.65,14.61,14.65,68000.0,14.5104,14.5203,14.4806,14.5203,68000.0
2009-09-17 13:40:00,14.65,14.65,14.61,14.62,86800.0,14.5203,14.5203,14.4806,14.4905,86800.0
2009-09-17 13:50:00,14.62,14.62,14.6,14.61,104400.0,14.4905,14.4905,14.4707,14.4806,104400.0
2009-09-17 14:00:00,14.61,14.61,14.58,14.58,158800.0,14.4806,14.4806,14.4509,14.4509,158800.0
2009-09-17 14:10:00,14.58,14.59,14.57,14.57,94800.0,14.4509,14.4608,14.441,14.441,94800.0
2009-09-17 14:20:00,14.57,14.58,14.56,14.58,213600.0,14.441,14.4509,14.4311,14.4509,213600.0
2009-09-17 14:30:00,14.59,14.63,14.59,14.62,218000.0,14.4608,14.5004,14.4608,14.4905,218000.0
2009-09-17 14:40:00,14.62,14.65,14.61,14.65,149200.0,14.4905,14.5203,14.4806,14.5203,149200.0
2009-09-17 14:50:00,14.65,14.66,14.64,14.65,116400.0,14.5203,14.5302,14.5104,14.5203,116400.0
2009-09-17 15:00:00,14.65,14.65,14.62,14.63,210400.0,14.5203,14.5203,14.4905,14.5004,210400.0
2009-09-17 15:10:00,14.63,14.68,14.62,14.68,522000.0,14.5004,14.55,14.4905,14.55,522000.0
2009-09-17 15:20:00,14.68,14.71,14.67,14.68,274800.0,14.55,14.5797,14.5401,14.55,274800.0
2009-09-17 15:30:00,14.68,14.68,14.65,14.65,326400.0,14.55,14.55,14.5203,14.5203,326400.0
2009-09-17 15:40:00,14.65,14.65,14.58,14.6,674800.0,14.5203,14.5203,14.4509,14.4707,674800.0
2009-09-17 15:50:00,14.6,14.64,14.57,14.64,1040800.0,14.4707,14.5104,14.441,14.5104,1040800.0
2009-09-18 09:30:00,14.71,14.77,14.57,14.57,701600.0,14.5797,14.6392,14.441,14.441,701600.0
2009-09-18 09:40:00,14.56,14.64,14.53,14.57,232000.0,14.4311,14.5104,14.4013,14.441,232000.0
2009-09-18 09:50:00,14.57,14.59,14.55,14.58,194400.0,14.441,14.4608,14.4211,14.4509,194400.0
2009-09-18 10:00:00,14.58,14.6,14.54,14.55,314000.0,14.4509,14.4707,14.4112,14.4211,314000.0
2009-09-18 10:10:00,14.55,14.59,14.53,14.58,110400.0,14.4211,14.4608,14.4013,14.4509,110400.0
2009-09-18 10:20:00,14.59,14.64,14.58,14.59,135600.0,14.4608,14.5104,14.4509,14.4608,135600.0
2009-09-18 10:30:00,14.59,14.69,14.58,14.66,271200.0,14.4608,14.5599,14.4509,14.5302,271200.0
2009-09-18 10:40:00,14.67,14.72,14.65,14.65,163600.0,14.5401,14.5896,14.5203,14.5203,163600.0
2009-09-18 10:50:00,14.66,14.68,14.64,14.67,77200.0,14.5302,14.55,14.5104,14.5401,77200.0
2009-09-18 11:00:00,14.68,14.68,14.64,14.64,74800.0,14.55,14.55,14.5104,14.5104,74800.0
2009-09-18 11:10:00,14.64,14.64,14.6,14.6,86000.0,14.5104,14.5104,14.4707,14.4707,86000.0
2009-09-18 11:20:00,14.6,14.62,14.59,14.61,108800.0,14.4707,14.4905,14.4608,14.4806,108800.0
2009-09-18 11:30:00,14.62,14.65,14.59,14.65,118400.0,14.4905,14.5203,14.4608,14.5203,118400.0
2009-09-18 11:40:00,14.65,14.68,14.64,14.64,125600.0,14.5203,14.55,14.5104,14.5104,125600.0
2009-09-18 11:50:00,14.64,14.64,14.62,14.63,45200.0,14.5104,14.5104,14.4905,14.5004,45200.0
2009-09-18 12:00:00,14.63,14.63,14.59,14.63,79600.0,14.5004,14.5004,14.4608,14.5004,79600.0
2009-09-18 12:10:00,14.63,14.64,14.61,14.63,63600.0,14.5004,14.5104,14.4806,14.5004,63600.0
2009-09-18 12:20:00,14.63,14.63,14.6,14.62,109600.0,14.5004,14.5004,14.4707,14.4905,109600.0
2009-09-18 12:30:00,14.61,14.63,14.61,14.62,176800.0,14.4806,14.5004,14.4806,14.4905,176800.0
2009-09-18 12:40:00,14.63,14.63,14.61,14.62,77600.0,14.5004,14.5004,14.4806,14.4905,77600.0
2009-09-18 12:50:00,14.62,14.64,14.6,14.63,274000.0,14.4905,14.5104,14.4707,14.5004,274000.0
2009-09-18 13:00:00,14.63,14.63,14.61,14.63,127600.0,14.5004,14.5004,14.4806,14.5004,127600.0
2009-09-18 13:10:00,14.63,14.63,14.6,14.6,90800.0,14.5004,14.5004,14.4707,14.4707,90800.0
2009-09-18 13:20:00,14.6,14.61,14.6,14.61,83200.0,14.4707,14.4806,14.4707,14.4806,83200.0
2009-09-18 13:30:00,14.61,14.62,14.6,14.61,58400.0,14.4806,14.4905,14.4707,14.4806,58400.0
2009-09-18 13:40:00,14.61,14.63,14.61,14.62,121600.0,14.4806,14.5004,14.4806,14.4905,121600.0
2009-09-18 13:50:00,14.62,14.63,14.6,14.61,85600.0,14.4905,14.5004,14.4707,14.4806,85600.0
2009-09-18 14:00:00,14.61,14.63,14.61,14.62,56000.0,14.4806,14.5004,14.4806,14.4905,56000.0
2009-09-18 14:10:00,14.63,14.63,14.61,14.62,112400.0,14.5004,14.5004,14.4806,14.4905,112400.0
2009-09-18 14:20:00,14.62,14.63,14.6,14.6,81600.0,14.4905,14.5004,14.4707,14.4707,81600.0
2009-09-18 14:30:00,14.6,14.6,14.58,14.59,100000.0,14.4707,14.4707,14.4509,14.4608,100000.0
2009-09-18 14:40:00,14.59,14.62,14.59,14.62,59600.0,14.4608,14.4905,14.4608,14.4905,59600.0
2009-09-18 14:50:00,14.61,14.62,14.59,14.6,191600.0,14.4806,14.4905,14.4608,14.4707,191600.0
2009-09-18 15:00:00,14.6,14.62,14.59,14.61,80400.0,14.4707,14.4905,14.4608,14.4806,80400.0
2009-09-18 15:10:00,14.6,14.62,14.6,14.61,227600.0,14.4707,14.4905,14.4707,14.4806,227600.0
2009-09-18 15:20:00,14.61,14.62,14.61,14.61,199600.0,14.4806,14.4905,14.4806,14.4806,199600.0
2009-09-18 15:30:00,14.61,14.61,14.59,14.6,234800.0,14.4806,14.4806,14.4608,14.4707,234800.0
2009-09-18 15:40:00,14.6,14.62,14.54,14.56,741600.0,14.4707,14.4905,14.4112,14.4311,741600.0
2009-09-18 15:50:00,14.56,14.56,14.52,14.55,533600.0,14.4311,14.4311,14.3914,14.4211,533600.0
2009-09-21 09:30:00,14.47,14.67,14.35,14.4,455600.0,14.3419,14.5401,14.2229,14.2725,455600.0
2009-09-21 09:40:00,14.41,14.47,14.39,14.43,224000.0,14.2824,14.3419,14.2626,14.3022,224000.0
2009-09-21 09:50:00,14.43,14.45,14.34,14.35,145200.0,14.3022,14.322,14.213,14.2229,145200.0
2009-09-21 10:00:00,14.34,14.37,14.25,14.26,252400.0,14.213,14.2427,14.1238,14.1337,252400.0
2009-09-21 10:10:00,14.26,14.27,14.15,14.16,369600.0,14.1337,14.1436,14.0247,14.0346,369600.0
2009-09-21 10:20:00,14.17,14.24,14.17,14.22,243600.0,14.0445,14.1139,14.0445,14.0941,243600.0
2009-09-21 10:30:00,14.22,14.25,14.22,14.25,107200.0,14.0941,14.1238,14.0941,14.1238,107200.0
2009-09-21 10:40:00,14.25,14.25,14.22,14.23,199600.0,14.1238,14.1238,14.0941,14.104,199600.0
2009-09-21 10:50:00,14.23,14.28,14.23,14.27,98400.0,14.104,14.1535,14.104,14.1436,98400.0
2009-09-21 11:00:00,14.26,14.33,14.25,14.33,129200.0,14.1337,14.2031,14.1238,14.2031,129200.0
2009-09-21 11:10:00,14.33,14.36,14.33,14.34,146800.0,14.2031,14.2328,14.2031,14.213,146800.0
2009-09-21 11:20:00,14.34,14.37,14.33,14.36,108800.0,14.213,14.2427,14.2031,14.2328,108800.0
2009-09-21 11:30:00,14.36,14.39,14.35,14.37,250400.0,14.2328,14.2626,14.2229,14.2427,250400.0
2009-09-21 11:40:00,14.37,14.38,14.35,14.37,234800.0,14.2427,14.2527,14.2229,14.2427,234800.0
2009-09-21 11:50:00,14.36,14.38,14.36,14.38,163600.0,14.2328,14.2527,14.2328,14.2527,163600.0
2009-09-21 12:00:00,14.38,14.4,14.37,14.38,97200.0,14.2527,14.2725,14.2427,14.2527,97200.0
2009-09-21 12:10:00,14.38,14.39,14.34,14.34,148400.0,14.2527,14.2626,14.213,14.213,148400.0
2009-09-21 12:20:00,14.34,14.38,14.34,14.37,109200.0,14.213,14.2527,14.213,14.2427,109200.0
2009-09-21 12:30:00,14.37,14.42,14.36,14.42,52000.0,14.2427,14.2923,14.2328,14.2923,52000.0
2009-09-21 12:40:00,14.42,14.44,14.37,14.37,155600.0,14.2923,14.3121,14.2427,14.2427,155600.0
2009-09-21 12:50:00,14.37,14.37,14.34,14.35,148800.0,14.2427,14.2427,14.213,14.2229,148800.0
2009-09-21 13:00:00,14.35,14.35,14.28,14.28,118400.0,14.2229,14.2229,14.1535,14.1535,118400.0
2009-09-21 13:10:00,14.29,14.3,14.22,14.23,368800.0,14.1635,14.1734,14.0941,14.104,368800.0
2009-09-21 13:20:00,14.23,14.3,14.22,14.3,316000.0,14.104,14.1734,14.0941,14.1734,316000.0
2009-09-21 13:30:00,14.3,14.31,14.29,14.31,60000.0,14.1734,14.1833,14.1635,14.1833,60000.0
2009-09-21 13:40:00,14.3,14.33,14.3,14.31,57600.0,14.1734,14.2031,14.1734,14.1833,57600.0
2009-09-21 13:50:00,14.32,14.35,14.31,14.32,132400.0,14.1932,14.2229,14.1833,14.1932,132400.0
2009-09-21 14:00:00,14.32,14.36,14.32,14.32,62400.0,14.1932,14.2328,14.1932,14.1932,62400.0
2009-09-21 14:10:00,14.32,14.33,14.31,14.33,60400.0,14.1932,14.2031,14.1833,14.2031,60400.0
2009-09-21 14:20:00,14.33,14.34,14.31,14.31,42000.0,14.2031,14.213,14.1833,14.1833,42000.0
2009-09-21 14:30:00,14.31,14.34,14.3,14.33,62400.0,14.1833,14.213,14.1734,14.2031,62400.0
2009-09-21 14:40:00,14.33,14.33,14.32,14.33,71600.0,14.2031,14.2031,14.1932,14.2031,71600.0
2009-09-21 14:50:00,14.33,14.33,14.31,14.31,85200.0,14.2031,14.2031,14.1833,14.1833,85200.0
2009-09-21 15:00:00,14.31,14.33,14.31,14.31,89600.0,14.1833,14.2031,14.1833,14.1833,89600.0
2009-09-21 15:10:00,14.31,14.33,14.28,14.3,236800.0,14.1833,14.2031,14.1535,14.1734,236800.0
2009-09-21 15:20:00,14.3,14.31,14.27,14.28,138400.0,14.1734,14.1833,14.1436,14.1535,138400.0
2009-09-21 15:30:00,14.28,14.29,14.25,14.29,174800.0,14.1535,14.1635,14.1238,14.1635,174800.0
2009-09-21 15:40:00,14.29,14.3,14.29,14.3,178800.0,14.1635,14.1734,14.1635,14.1734,178800.0
2009-09-21 15:50:00,14.3,14.3,14.26,14.28,418400.0,14.1734,14.1734,14.1337,14.1535,418400.0
2009-09-22 09:30:00,14.34,14.41,14.34,14.39,183200.0,14.213,14.2824,14.213,14.2626,183200.0
2009-09-22 09:40:00,14.4,14.44,14.38,14.39,127600.0,14.2725,14.3121,14.2527,14.2626,127600.0
2009-09-22 09:50:00,14.4,14.4,14.34,14.34,214800.0,14.2725,14.2725,14.213,14.213,214800.0
2009-09-22 10:00:00,14.34,14.37,14.28,14.37,189200.0,14.213,14.2427,14.1535,14.2427,189200.0
2009-09-22 10:10:00,14.38,14.43,14.37,14.41,112800.0,14.2527,14.3022,14.2427,14.2824,112800.0
2009-09-22 10:20:00,14.41,14.42,14.36,14.37,327200.0,14.2824,14.2923,14.2328,14.2427,327200.0
2009-09-22 10:30:00,14.37,14.38,14.29,14.33,232400.0,14.2427,14.2527,14.1635,14.2031,232400.0
2009-09-22 10:40:00,14.33,14.37,14.33,14.34,92400.0,14.2031,14.2427,14.2031,14.213,92400.0
2009-09-22 10:50:00,14.35,14.35,14.32,14.34,59600.0,14.2229,14.2229,14.1932,14.213,59600.0
2009-09-22 11:00:00,14.33,14.34,14.29,14.33,103200.0,14.2031,14.213,14.1635,14.2031,103200.0
2009-09-22 11:10:00,14.33,14.35,14.31,14.34,127200.0,14.2031,14.2229,14.1833,14.213,127200.0
2009-09-22 11:20:00,14.34,14.35,14.32,14.33,140000.0,14.213,14.2229,14.1932,14.2031,140000.0
2009-09-22 11:30:00,14.33,14.34,14.31,14.31,81600.0,14.2031,14.213,14.1833,14.1833,81600.0
2009-09-22 11:40:00,14.31,14.33,14.31,14.32,270400.0,14.1833,14.2031,14.1833,14.1932,270400.0
2009-09-22 11:50:00,14.32,14.32,14.31,14.32,36400.0,14.1932,14.1932,14.1833,14.1932,36400.0
2009-09-22 12:00:00,14.32,14.35,14.32,14.34,91600.0,14.1932,14.2229,14.1932,14.213,91600.0
2009-09-22 12:10:00,14.34,14.36,14.32,14.33,163200.0,14.213,14.2328,14.1932,14.2031,163200.0
2009-09-22 12:20:00,14.33,14.33,14.31,14.31,32800.0,14.2031,14.2031,14.1833,14.1833,32800.0
2009-09-22 12:30:00,14.31,14.33,14.31,14.33,62400.0,14.1833,14.2031,14.1833,14.2031,62400.0
2009-09-22 12:40:00,14.33,14.33,14.3,14.31,54400.0,14.2031,14.2031,14.1734,14.1833,54400.0
2009-09-22 12:50:00,14.31,14.33,14.31,14.31,57200.0,14.1833,14.2031,14.1833,14.1833,57200.0
2009-09-22 13:00:00,14.31,14.33,14.31,14.32,91600.0,14.1833,14.2031,14.1833,14.1932,91600.0
2009-09-22 13:10:00,14.32,14.32,14.28,14.31,96400.0,14.1932,14.1932,14.1535,14.1833,96400.0
2009-09-22 13:20:00,14.31,14.31,14.28,14.28,163200.0,14.1833,14.1833,14.1535,14.1535,163200.0
2009-09-22 13:30:00,14.28,14.29,14.28,14.29,96800.0,14.1535,14.1635,14.1535,14.1635,96800.0
2009-09-22 13:40:00,14.29,14.29,14.28,14.28,61200.0,14.1635,14.1635,14.1535,14.1535,61200.0
2009-09-22 13:50:00,14.28,14.3,14.28,14.29,94400.0,14.1535,14.1734,14.1535,14.1635,94400.0
2009-09-22 14:00:00,14.29,14.3,14.29,14.29,163600.0,14.1635,14.1734,14.1635,14.1635,163600.0
2009-09-22 14:10:00,14.3,14.3,14.29,14.29,26800.0,14.1734,14.1734,14.1635,14.1635,26800.0
2009-09-22 14:20:00,14.29,14.29,14.28,14.28,92800.0,14.1635,14.1635,14.1535,14.1535,92800.0
2009-09-22 14:30:00,14.28,14.29,14.28,14.28,102000.0,14.1535,14.1635,14.1535,14.1535,102000.0
2009-09-22 14:40:00,14.28,14.3,14.28,14.29,64000.0,14.1535,14.1734,14.1535,14.1635,64000.0
2009-09-22 14:50:00,14.29,14.29,14.27,14.28,171200.0,14.1635,14.1635,14.1436,14.1535,171200.0
2009-09-22 15:00:00,14.28,14.28,14.27,14.28,97200.0,14.1535,14.1535,14.1436,14.1535,97200.0
2009-09-22 15:10:00,14.28,14.28,14.24,14.24,127200.0,14.1535,14.1535,14.1139,14.1139,127200.0
2009-09-22 15:20:00,14.25,14.26,14.24,14.26,179200.0,14.1238,14.1337,14.1139,14.1337,179200.0
2009-09-22 15:30:00,14.26,14.26,14.24,14.25,136800.0,14.1337,14.1337,14.1139,14.1238,136800.0
2009-09-22 15:40:00,14.25,14.28,14.24,14.25,451600.0,14.1238,14.1535,14.1139,14.1238,451600.0
2009-09-22 15:50:00,14.25,14.25,14.19,14.2,464400.0,14.1238,14.1238,14.0643,14.0742,464400.0
2009-09-23 09:30:00,14.31,14.33,14.23,14.29,204800.0,14.1833,14.2031,14.104,14.1635,204800.0
2009-09-23 09:40:00,14.28,14.39,14.27,14.38,237600.0,14.1535,14.2626,14.1436,14.2527,237600.0
2009-09-23 09:50:00,14.39,14.4,14.35,14.37,107600.0,14.2626,14.2725,14.2229,14.2427,107600.0
2009-09-23 10:00:00,14.37,14.38,14.36,14.37,74000.0,14.2427,14.2527,14.2328,14.2427,74000.0
2009-09-23 10:10:00,14.38,14.51,14.38,14.51,143200.0,14.2527,14.3815,14.2527,14.3815,143200.0
2009-09-23 10:20:00,14.51,14.53,14.48,14.49,127200.0,14.3815,14.4013,14.3518,14.3617,127200.0
2009-09-23 10:30:00,14.5,14.51,14.44,14.44,118400.0,14.3716,14.3815,14.3121,14.3121,118400.0
2009-09-23 10:40:00,14.43,14.45,14.4,14.4,86400.0,14.3022,14.322,14.2725,14.2725,86400.0
2009-09-23 10:50:00,14.4,14.44,14.4,14.43,142000.0,14.2725,14.3121,14.2725,14.3022,142000.0
2009-09-23 11:00:00,14.44,14.46,14.42,14.45,41200.0,14.3121,14.3319,14.2923,14.322,41200.0
2009-09-23 11:10:00,14.45,14.46,14.43,14.44,142400.0,14.322,14.3319,14.3022,14.3121,142400.0
2009-09-23 11:20:00,14.44,14.47,14.44,14.46,48000.0,14.3121,14.3419,14.3121,14.3319,48000.0
2009-09-23 11:30:00,14.46,14.46,14.45,14.46,40000.0,14.3319,14.3319,14.322,14.3319,40000.0
2009-09-23 11:40:00,14.47,14.47,14.44,14.46,88400.0,14.3419,14.3419,14.3121,14.3319,88400.0
2009-09-23 11:50:00,14.45,14.49,14.45,14.49,109600.0,14.322,14.3617,14.322,14.3617,109600.0
2009-09-23 12:00:00,14.49,14.54,14.48,14.5,132000.0,14.3617,14.4112,14.3518,14.3716,132000.0
2009-09-23 12:10:00,14.5,14.51,14.49,14.5,50000.0,14.3716,14.3815,14.3617,14.3716,50000.0
2009-09-23 12:20:00,14.5,14.55,14.49,14.55,98400.0,14.3716,14.4211,14.3617,14.4211,98400.0
2009-09-23 12:30:00,14.55,14.58,14.54,14.55,145600.0,14.4211,14.4509,14.4112,14.4211,145600.0
2009-09-23 12:40:00,14.54,14.57,14.54,14.56,97600.0,14.4112,14.441,14.4112,14.4311,97600.0
2009-09-23 12:50:00,14.56,14.57,14.55,14.56,68000.0,14.4311,14.441,14.4211,14.4311,68000.0
2009-09-23 13:00:00,14.56,14.56,14.54,14.56,72000.0,14.4311,14.4311,14.4112,14.4311,72000.0
2009-09-23 13:10:00,14.56,14.59,14.55,14.58,122800.0,14.4311,14.4608,14.4211,14.4509,122800.0
2009-09-23 13:20:00,14.59,14.59,14.58,14.58,110400.0,14.4608,14.4608,14.4509,14.4509,110400.0
2009-09-23 13:30:00,14.58,14.59,14.58,14.59,102800.0,14.4509,14.4608,14.4509,14.4608,102800.0
2009-09-23 13:40:00,14.59,14.62,14.59,14.62,98400.0,14.4608,14.4905,14.4608,14.4905,98400.0
2009-09-23 13:50:00,14.62,14.63,14.6,14.63,112000.0,14.4905,14.5004,14.4707,14.5004,112000.0
2009-09-23 14:00:00,14.62,14.63,14.62,14.62,207600.0,14.4905,14.5004,14.4905,14.4905,207600.0
2009-09-23 14:10:00,14.62,14.64,14.57,14.63,205600.0,14.4905,14.5104,14.441,14.5004,205600.0
2009-09-23 14:20:00,14.64,14.67,14.57,14.6,182800.0,14.5104,14.5401,14.441,14.4707,182800.0
2009-09-23 14:30:00,14.6,14.67,14.59,14.67,105200.0,14.4707,14.5401,14.4608,14.5401,105200.0
2009-09-23 14:40:00,14.66,14.7,14.65,14.67,155200.0,14.5302,14.5698,14.5203,14.5401,155200.0
2009-09-23 14:50:00,14.67,14.67,14.59,14.59,314400.0,14.5401,14.5401,14.4608,14.4608,314400.0
2009-09-23 15:00:00,14.59,14.64,14.59,14.62,122000.0,14.4608,14.5104,14.4608,14.4905,122000.0
2009-09-23 15:10:00,14.62,14.62,14.55,14.58,320800.0,14.4905,14.4905,14.4211,14.4509,320800.0
2009-09-23 15:20:00,14.59,14.59,14.5,14.52,167600.0,14.4608,14.4608,14.3716,14.3914,167600.0
2009-09-23 15:30:00,14.52,14.52,14.46,14.5,250000.0,14.3914,14.3914,14.3319,14.3716,250000.0
2009-09-23 15:40:00,14.49,14.52,14.46,14.47,210000.0,14.3617,14.3914,14.3319,14.3419,210000.0
2009-09-23 15:50:00,14.48,14.48,14.38,14.38,616800.0,14.3518,14.3518,14.2527,14.2527,616800.0
2009-09-24 09:30:00,14.46,14.47,14.39,14.44,137200.0,14.3319,14.3419,14.2626,14.3121,137200.0
2009-09-24 09:40:00,14.46,14.48,14.45,14.47,53200.0,14.3319,14.3518,14.322,14.3419,53200.0
2009-09-24 09:50:00,14.47,14.47,14.43,14.44,62000.0,14.3419,14.3419,14.3022,14.3121,62000.0
2009-09-24 10:00:00,14.44,14.44,14.19,14.22,203600.0,14.3121,14.3121,14.0643,14.0941,203600.0
2009-09-24 10:10:00,14.23,14.3,14.13,14.15,92400.0,14.104,14.1734,14.0049,14.0247,92400.0
2009-09-24 10:20:00,14.15,14.22,14.14,14.15,108000.0,14.0247,14.0941,14.0148,14.0247,108000.0
2009-09-24 10:30:00,14.15,14.15,14.07,14.07,103200.0,14.0247,14.0247,13.9454,13.9454,103200.0
2009-09-24 10:40:00,14.08,14.1,14.06,14.1,77200.0,13.9553,13.9751,13.9355,13.9751,77200.0
2009-09-24 10:50:00,14.1,14.14,14.1,14.13,92000.0,13.9751,14.0148,13.9751,14.0049,92000.0
2009-09-24 11:00:00,14.12,14.14,14.12,14.13,74400.0,13.995,14.0148,13.995,14.0049,74400.0
2009-09-24 11:10:00,14.15,14.18,14.14,14.15,44000.0,14.0247,14.0544,14.0148,14.0247,44000.0
2009-09-24 11:20:00,14.15,14.15,14.13,14.14,32400.0,14.0247,14.0247,14.0049,14.0148,32400.0
2009-09-24 11:30:00,14.13,14.15,14.13,14.13,50800.0,14.0049,14.0247,14.0049,14.0049,50800.0
2009-09-24 11:40:00,14.13,14.13,14.09,14.1,49600.0,14.0049,14.0049,13.9652,13.9751,49600.0
2009-09-24 11:50:00,14.11,14.11,14.07,14.07,68000.0,13.985,13.985,13.9454,13.9454,68000.0
2009-09-24 12:00:00,14.06,14.09,14.06,14.09,83600.0,13.9355,13.9652,13.9355,13.9652,83600.0
2009-09-24 12:10:00,14.1,14.12,14.1,14.11,30800.0,13.9751,13.995,13.9751,13.985,30800.0
2009-09-24 12:20:00,14.11,14.13,14.11,14.11,22800.0,13.985,14.0049,13.985,13.985,22800.0
2009-09-24 12:30:00,14.11,14.13,14.11,14.13,44800.0,13.985,14.0049,13.985,14.0049,44800.0
2009-09-24 12:40:00,14.12,14.13,14.12,14.13,19600.0,13.995,14.0049,13.995,14.0049,19600.0
2009-09-24 12:50:00,14.13,14.15,14.11,14.11,26400.0,14.0049,14.0247,13.985,13.985,26400.0
2009-09-24 13:00:00,14.11,14.15,14.11,14.14,39600.0,13.985,14.0247,13.985,14.0148,39600.0
2009-09-24 13:10:00,14.14,14.17,14.12,14.12,83600.0,14.0148,14.0445,13.995,13.995,83600.0
2009-09-24 13:20:00,14.12,14.13,14.11,14.11,118000.0,13.995,14.0049,13.985,13.985,118000.0
2009-09-24 13:30:00,14.11,14.11,14.08,14.08,136400.0,13.985,13.985,13.9553,13.9553,136400.0
2009-09-24 13:40:00,14.08,14.1,14.05,14.09,211600.0,13.9553,13.9751,13.9256,13.9652,211600.0
2009-09-24 13:50:00,14.09,14.11,14.04,14.05,286000.0,13.9652,13.985,13.9157,13.9256,286000.0
2009-09-24 14:00:00,14.05,14.08,14.05,14.06,113600.0,13.9256,13.9553,13.9256,13.9355,113600.0
2009-09-24 14:10:00,14.06,14.06,14.02,14.03,120800.0,13.9355,13.9355,13.8958,13.9058,120800.0
2009-09-24 14:20:00,14.03,14.05,14.01,14.03,168400.0,13.9058,13.9256,13.8859,13.9058,168400.0
2009-09-24 14:30:00,14.03,14.04,14.01,14.02,135200.0,13.9058,13.9157,13.8859,13.8958,135200.0
2009-09-24 14:40:00,14.02,14.06,14.01,14.06,118000.0,13.8958,13.9355,13.8859,13.9355,118000.0
2009-09-24 14:50:00,14.06,14.09,14.04,14.07,254000.0,13.9355,13.9652,13.9157,13.9454,254000.0
2009-09-24 15:00:00,14.08,14.09,14.05,14.05,88000.0,13.9553,13.9652,13.9256,13.9256,88000.0
2009-09-24 15:10:00,14.05,14.09,14.04,14.07,184800.0,13.9256,13.9652,13.9157,13.9454,184800.0
2009-09-24 15:20:00,14.06,14.08,14.04,14.04,109200.0,13.9355,13.9553,13.9157,13.9157,109200.0
2009-09-24 15:30:00,14.04,14.05,14.01,14.03,127600.0,13.9157,13.9256,13.8859,13.9058,127600.0
2009-09-24 15:40:00,14.03,14.05,14.02,14.05,130400.0,13.9058,13.9256,13.8958,13.9256,130400.0
2009-09-24 15:50:00,14.05,14.06,14.01,14.03,250400.0,13.9256,13.9355,13.8859,13.9058,250400.0
2009-09-25 09:30:00,14.03,14.04,13.87,13.88,259200.0,13.9058,13.9157,13.7472,13.7571,259200.0
2009-09-25 09:40:00,13.87,13.89,13.84,13.85,240000.0,13.7472,13.767,13.7174,13.7273,240000.0
2009-09-25 09:50:00,13.85,13.91,13.83,13.87,132000.0,13.7273,13.7868,13.7075,13.7472,132000.0
2009-09-25 10:00:00,13.87,13.9,13.83,13.88,187600.0,13.7472,13.7769,13.7075,13.7571,187600.0
2009-09-25 10:10:00,13.89,13.93,13.89,13.9,256000.0,13.767,13.8066,13.767,13.7769,256000.0
2009-09-25 10:20:00,13.91,13.96,13.89,13.95,156400.0,13.7868,13.8364,13.767,13.8265,156400.0
2009-09-25 10:30:00,13.95,14.06,13.88,13.98,846800.0,13.8265,13.9355,13.7571,13.8562,846800.0
2009-09-25 10:40:00,13.98,14.04,13.92,13.94,739600.0,13.8562,13.9157,13.7967,13.8166,739600.0
2009-09-25 10:50:00,13.93,13.94,13.9,13.93,87200.0,13.8066,13.8166,13.7769,13.8066,87200.0
2009-09-25 11:00:00,13.93,13.93,13.88,13.88,72800.0,13.8066,13.8066,13.7571,13.7571,72800.0
2009-09-25 11:10:00,13.88,13.88,13.83,13.86,158800.0,13.7571,13.7571,13.7075,13.7373,158800.0
2009-09-25 11:20:00,13.86,13.86,13.84,13.85,71200.0,13.7373,13.7373,13.7174,13.7273,71200.0
2009-09-25 11:30:00,13.85,13.86,13.82,13.83,198800.0,13.7273,13.7373,13.6976,13.7075,198800.0
2009-09-25 11:40:00,13.83,13.84,13.81,13.82,124000.0,13.7075,13.7174,13.6877,13.6976,124000.0
2009-09-25 11:50:00,13.82,13.83,13.77,13.78,123200.0,13.6976,13.7075,13.6481,13.658,123200.0
2009-09-25 12:00:00,13.78,13.79,13.76,13.76,82800.0,13.658,13.6679,13.6381,13.6381,82800.0
2009-09-25 12:10:00,13.76,13.77,13.71,13.72,162000.0,13.6381,13.6481,13.5886,13.5985,162000.0
2009-09-25 12:20:00,13.72,13.72,13.69,13.7,135600.0,13.5985,13.5985,13.5688,13.5787,135600.0
2009-09-25 12:30:00,13.7,13.74,13.7,13.73,56400.0,13.5787,13.6183,13.5787,13.6084,56400.0
2009-09-25 12:40:00,13.73,13.73,13.7,13.72,54800.0,13.6084,13.6084,13.5787,13.5985,54800.0
2009-09-25 12:50:00,13.72,13.75,13.72,13.74,45600.0,13.5985,13.6282,13.5985,13.6183,45600.0
2009-09-25 13:00:00,13.74,13.75,13.73,13.74,41200.0,13.6183,13.6282,13.6084,13.6183,41200.0
2009-09-25 13:10:00,13.74,13.77,13.74,13.76,45200.0,13.6183,13.6481,13.6183,13.6381,45200.0
2009-09-25 13:20:00,13.76,13.79,13.74,13.78,53600.0,13.6381,13.6679,13.6183,13.658,53600.0
2009-09-25 13:30:00,13.78,13.8,13.78,13.78,43200.0,13.658,13.6778,13.658,13.658,43200.0
2009-09-25 13:40:00,13.78,13.79,13.78,13.78,29200.0,13.658,13.6679,13.658,13.658,29200.0
2009-09-25 13:50:00,13.79,13.83,13.79,13.83,58800.0,13.6679,13.7075,13.6679,13.7075,58800.0
2009-09-25 14:00:00,13.83,13.86,13.82,13.85,148400.0,13.7075,13.7373,13.6976,13.7273,148400.0
2009-09-25 14:10:00,13.85,13.85,13.8,13.81,125200.0,13.7273,13.7273,13.6778,13.6877,125200.0
2009-09-25 14:20:00,13.81,13.82,13.8,13.8,28400.0,13.6877,13.6976,13.6778,13.6778,28400.0
2009-09-25 14:30:00,13.8,13.83,13.79,13.83,52000.0,13.6778,13.7075,13.6679,13.7075,52000.0
2009-09-25 14:40:00,13.83,13.83,13.82,13.82,44400.0,13.7075,13.7075,13.6976,13.6976,44400.0
2009-09-25 14:50:00,13.83,13.87,13.82,13.86,114000.0,13.7075,13.7472,13.6976,13.7373,114000.0
2009-09-25 15:00:00,13.86,13.88,13.85,13.88,77600.0,13.7373,13.7571,13.7273,13.7571,77600.0
2009-09-25 15:10:00,13.88,13.88,13.85,13.86,75200.0,13.7571,13.7571,13.7273,13.7373,75200.0
2009-09-25 15:20:00,13.86,13.86,13.84,13.86,78400.0,13.7373,13.7373,13.7174,13.7373,78400.0
2009-09-25 15:30:00,13.86,13.86,13.85,13.85,71200.0,13.7373,13.7373,13.7273,13.7273,71200.0
2009-09-25 15:40:00,13.85,13.85,13.81,13.84,172400.0,13.7273,13.7273,13.6877,13.7174,172400.0
2009-09-25 15:50:00,13.84,13.86,13.73,13.77,1318800.0,13.7174,13.7373,13.6084,13.6481,1318800.0
2009-09-28 09:30:00,13.84,13.99,13.81,13.85,184800.0,13.7174,13.8661,13.6877,13.7273,184800.0
2009-09-28 09:40:00,13.85,13.93,13.85,13.91,181600.0,13.7273,13.8066,13.7273,13.7868,181600.0
2009-09-28 09:50:00,13.91,13.97,13.9,13.97,159600.0,13.7868,13.8463,13.7769,13.8463,159600.0
2009-09-28 10:00:00,13.96,14.0,13.93,13.99,121600.0,13.8364,13.876,13.8066,13.8661,121600.0
2009-09-28 10:10:00,13.99,13.99,13.95,13.95,62400.0,13.8661,13.8661,13.8265,13.8265,62400.0
2009-09-28 10:20:00,13.95,13.96,13.86,13.86,443200.0,13.8265,13.8364,13.7373,13.7373,443200.0
2009-09-28 10:30:00,13.86,14.08,13.86,14.03,776400.0,13.7373,13.9553,13.7373,13.9058,776400.0
2009-09-28 10:40:00,14.03,14.1,14.01,14.08,760000.0,13.9058,13.9751,13.8859,13.9553,760000.0
2009-09-28 10:50:00,14.08,14.11,14.06,14.1,141600.0,13.9553,13.985,13.9355,13.9751,141600.0
2009-09-28 11:00:00,14.11,14.19,14.06,14.19,588800.0,13.985,14.0643,13.9355,14.0643,588800.0
2009-09-28 11:10:00,14.19,14.22,14.1,14.21,782800.0,14.0643,14.0941,13.9751,14.0842,782800.0
2009-09-28 11:20:00,14.21,14.31,14.21,14.29,257200.0,14.0842,14.1833,14.0842,14.1635,257200.0
2009-09-28 11:30:00,14.29,14.33,14.28,14.31,164400.0,14.1635,14.2031,14.1535,14.1833,164400.0
2009-09-28 11:40:00,14.31,14.34,14.3,14.31,112800.0,14.1833,14.213,14.1734,14.1833,112800.0
2009-09-28 11:50:00,14.32,14.35,14.31,14.33,128400.0,14.1932,14.2229,14.1833,14.2031,128400.0
2009-09-28 12:00:00,14.33,14.33,14.29,14.33,130400.0,14.2031,14.2031,14.1635,14.2031,130400.0
2009-09-28 12:10:00,14.33,14.33,14.31,14.32,102400.0,14.2031,14.2031,14.1833,14.1932,102400.0
2009-09-28 12:20:00,14.32,14.32,14.31,14.31,90800.0,14.1932,14.1932,14.1833,14.1833,90800.0
2009-09-28 12:30:00,14.31,14.34,14.3,14.31,166800.0,14.1833,14.213,14.1734,14.1833,166800.0
2009-09-28 12:40:00,14.31,14.31,14.3,14.3,74000.0,14.1833,14.1833,14.1734,14.1734,74000.0
2009-09-28 12:50:00,14.3,14.3,14.3,14.3,51200.0,14.1734,14.1734,14.1734,14.1734,51200.0
2009-09-28 13:00:00,14.3,14.3,14.28,14.29,73600.0,14.1734,14.1734,14.1535,14.1635,73600.0
2009-09-28 13:10:00,14.29,14.31,14.29,14.31,26000.0,14.1635,14.1833,14.1635,14.1833,26000.0
2009-09-28 13:20:00,14.3,14.33,14.3,14.31,37600.0,14.1734,14.2031,14.1734,14.1833,37600.0
2009-09-28 13:30:00,14.32,14.34,14.32,14.33,60800.0,14.1932,14.213,14.1932,14.2031,60800.0
2009-09-28 13:40:00,14.33,14.36,14.33,14.34,48800.0,14.2031,14.2328,14.2031,14.213,48800.0
2009-09-28 13:50:00,14.34,14.34,14.3,14.3,40800.0,14.213,14.213,14.1734,14.1734,40800.0
2009-09-28 14:00:00,14.3,14.3,14.28,14.28,36800.0,14.1734,14.1734,14.1535,14.1535,36800.0
2009-09-28 14:10:00,14.28,14.3,14.27,14.3,49600.0,14.1535,14.1734,14.1436,14.1734,49600.0
2009-09-28 14:20:00,14.3,14.32,14.29,14.31,114400.0,14.1734,14.1932,14.1635,14.1833,114400.0
2009-09-28 14:30:00,14.32,14.32,14.28,14.29,30000.0,14.1932,14.1932,14.1535,14.1635,30000.0
2009-09-28 14:40:00,14.29,14.3,14.28,14.28,25600.0,14.1635,14.1734,14.1535,14.1535,25600.0
2009-09-28 14:50:00,14.28,14.29,14.28,14.28,33600.0,14.1535,14.1635,14.1535,14.1535,33600.0
2009-09-28 15:00:00,14.28,14.28,14.26,14.27,36000.0,14.1535,14.1535,14.1337,14.1436,36000.0
2009-09-28 15:10:00,14.27,14.28,14.26,14.27,42800.0,14.1436,14.1535,14.1337,14.1436,42800.0
2009-09-28 15:20:00,14.27,14.29,14.27,14.28,90800.0,14.1436,14.1635,14.1436,14.1535,90800.0
2009-09-28 15:30:00,14.28,14.32,14.27,14.31,222800.0,14.1535,14.1932,14.1436,14.1833,222800.0
2009-09-28 15:40:00,14.31,14.34,14.29,14.34,564400.0,14.1833,14.213,14.1635,14.213,564400.0
2009-09-28 15:50:00,14.34,14.37,14.33,14.37,592800.0,14.213,14.2427,14.2031,14.2427,592800.0
2009-09-29 09:30:00,14.35,14.35,14.2,14.3,446000.0,14.2229,14.2229,14.0742,14.1734,446000.0
2009-09-29 09:40:00,14.31,14.37,14.29,14.3,125200.0,14.1833,14.2427,14.1635,14.1734,125200.0
2009-09-29 09:50:00,14.3,14.45,14.3,14.44,129200.0,14.1734,14.322,14.1734,14.3121,129200.0
2009-09-29 10:00:00,14.43,14.43,14.25,14.28,130000.0,14.3022,14.3022,14.1238,14.1535,130000.0
2009-09-29 10:10:00,14.29,14.34,14.26,14.28,99600.0,14.1635,14.213,14.1337,14.1535,99600.0
2009-09-29 10:20:00,14.28,14.28,14.22,14.22,63600.0,14.1535,14.1535,14.0941,14.0941,63600.0
2009-09-29 10:30:00,14.23,14.28,14.23,14.26,73200.0,14.104,14.1535,14.104,14.1337,73200.0
2009-09-29 10:40:00,14.27,14.3,14.24,14.27,52000.0,14.1436,14.1734,14.1139,14.1436,52000.0
2009-09-29 10:50:00,14.27,14.27,14.22,14.22,67200.0,14.1436,14.1436,14.0941,14.0941,67200.0
2009-09-29 11:00:00,14.22,14.26,14.21,14.26,51600.0,14.0941,14.1337,14.0842,14.1337,51600.0
2009-09-29 11:10:00,14.26,14.26,14.23,14.25,48400.0,14.1337,14.1337,14.104,14.1238,48400.0
2009-09-29 11:20:00,14.25,14.28,14.23,14.28,73600.0,14.1238,14.1535,14.104,14.1535,73600.0
2009-09-29 11:30:00,14.28,14.3,14.28,14.3,100400.0,14.1535,14.1734,14.1535,14.1734,100400.0
2009-09-29 11:40:00,14.29,14.31,14.28,14.3,158800.0,14.1635,14.1833,14.1535,14.1734,158800.0
2009-09-29 11:50:00,14.29,14.31,14.29,14.3,82800.0,14.1635,14.1833,14.1635,14.1734,82800.0
2009-09-29 12:00:00,14.3,14.32,14.3,14.3,52000.0,14.1734,14.1932,14.1734,14.1734,52000.0
2009-09-29 12:10:00,14.3,14.31,14.29,14.31,76800.0,14.1734,14.1833,14.1635,14.1833,76800.0
2009-09-29 12:20:00,14.31,14.32,14.3,14.3,57600.0,14.1833,14.1932,14.1734,14.1734,57600.0
2009-09-29 12:30:00,14.3,14.31,14.3,14.31,43200.0,14.1734,14.1833,14.1734,14.1833,43200.0
2009-09-29 12:40:00,14.31,14.33,14.31,14.32,107600.0,14.1833,14.2031,14.1833,14.1932,107600.0
2009-09-29 12:50:00,14.31,14.34,14.31,14.33,66000.0,14.1833,14.213,14.1833,14.2031,66000.0
2009-09-29 13:00:00,14.33,14.39,14.33,14.38,170000.0,14.2031,14.2626,14.2031,14.2527,170000.0
2009-09-29 13:10:00,14.38,14.42,14.38,14.39,111600.0,14.2527,14.2923,14.2527,14.2626,111600.0
2009-09-29 13:20:00,14.39,14.39,14.38,14.39,20400.0,14.2626,14.2626,14.2527,14.2626,20400.0
2009-09-29 13:30:00,14.38,14.4,14.38,14.38,43600.0,14.2527,14.2725,14.2527,14.2527,43600.0
2009-09-29 13:40:00,14.38,14.39,14.36,14.37,59200.0,14.2527,14.2626,14.2328,14.2427,59200.0
2009-09-29 13:50:00,14.37,14.38,14.35,14.36,41600.0,14.2427,14.2527,14.2229,14.2328,41600.0
2009-09-29 14:00:00,14.36,14.37,14.34,14.34,60400.0,14.2328,14.2427,14.213,14.213,60400.0
2009-09-29 14:10:00,14.34,14.36,14.34,14.35,69600.0,14.213,14.2328,14.213,14.2229,69600.0
2009-09-29 14:20:00,14.35,14.35,14.34,14.34,42400.0,14.2229,14.2229,14.213,14.213,42400.0
2009-09-29 14:30:00,14.35,14.35,14.34,14.35,96400.0,14.2229,14.2229,14.213,14.2229,96400.0
2009-09-29 14:40:00,14.35,14.36,14.34,14.36,72000.0,14.2229,14.2328,14.213,14.2328,72000.0
2009-09-29 14:50:00,14.35,14.36,14.35,14.36,34000.0,14.2229,14.2328,14.2229,14.2328,34000.0
2009-09-29 15:00:00,14.35,14.35,14.34,14.35,82000.0,14.2229,14.2229,14.213,14.2229,82000.0
2009-09-29 15:10:00,14.35,14.35,14.34,14.35,62000.0,14.2229,14.2229,14.213,14.2229,62000.0
2009-09-29 15:20:00,14.34,14.36,14.33,14.34,129600.0,14.213,14.2328,14.2031,14.213,129600.0
2009-09-29 15:30:00,14.33,14.34,14.3,14.33,172400.0,14.2031,14.213,14.1734,14.2031,172400.0
2009-09-29 15:40:00,14.33,14.34,14.31,14.31,354800.0,14.2031,14.213,14.1833,14.1833,354800.0
2009-09-29 15:50:00,14.31,14.33,14.28,14.29,570000.0,14.1833,14.2031,14.1535,14.1635,570000.0
2009-09-30 09:30:00,14.28,14.43,14.25,14.43,174800.0,14.1535,14.3022,14.1238,14.3022,174800.0
2009-09-30 09:40:00,14.42,14.42,14.15,14.16,179600.0,14.2923,14.2923,14.0247,14.0346,179600.0
2009-09-30 09:50:00,14.15,14.18,14.09,14.13,304800.0,14.0247,14.0544,13.9652,14.0049,304800.0
2009-09-30 10:00:00,14.13,14.15,14.05,14.05,270800.0,14.0049,14.0247,13.9256,13.9256,270800.0
2009-09-30 10:10:00,14.05,14.06,14.02,14.04,231200.0,13.9256,13.9355,13.8958,13.9157,231200.0
2009-09-30 10:20:00,14.03,14.04,14.01,14.04,209600.0,13.9058,13.9157,13.8859,13.9157,209600.0
2009-09-30 10:30:00,14.03,14.04,14.0,14.04,174800.0,13.9058,13.9157,13.876,13.9157,174800.0
2009-09-30 10:40:00,14.04,14.06,14.02,14.05,195200.0,13.9157,13.9355,13.8958,13.9256,195200.0
2009-09-30 10:50:00,14.05,14.06,14.03,14.05,109200.0,13.9256,13.9355,13.9058,13.9256,109200.0
2009-09-30 11:00:00,14.05,14.08,14.05,14.06,252000.0,13.9256,13.9553,13.9256,13.9355,252000.0
2009-09-30 11:10:00,14.06,14.09,14.06,14.09,63600.0,13.9355,13.9652,13.9355,13.9652,63600.0
2009-09-30 11:20:00,14.09,14.13,14.09,14.12,289600.0,13.9652,14.0049,13.9652,13.995,289600.0
2009-09-30 11:30:00,14.12,14.17,14.11,14.12,88000.0,13.995,14.0445,13.985,13.995,88000.0
2009-09-30 11:40:00,14.12,14.13,14.11,14.13,31600.0,13.995,14.0049,13.985,14.0049,31600.0
2009-09-30 11:50:00,14.13,14.18,14.12,14.17,57600.0,14.0049,14.0544,13.995,14.0445,57600.0
2009-09-30 12:00:00,14.16,14.18,14.15,14.17,27600.0,14.0346,14.0544,14.0247,14.0445,27600.0
2009-09-30 12:10:00,14.17,14.2,14.17,14.2,63600.0,14.0445,14.0742,14.0445,14.0742,63600.0
2009-09-30 12:20:00,14.19,14.22,14.18,14.22,23200.0,14.0643,14.0941,14.0544,14.0941,23200.0
2009-09-30 12:30:00,14.22,14.27,14.22,14.27,73600.0,14.0941,14.1436,14.0941,14.1436,73600.0
2009-09-30 12:40:00,14.26,14.35,14.26,14.32,70000.0,14.1337,14.2229,14.1337,14.1932,70000.0
2009-09-30 12:50:00,14.32,14.36,14.32,14.33,105200.0,14.1932,14.2328,14.1932,14.2031,105200.0
2009-09-30 13:00:00,14.33,14.4,14.33,14.39,131200.0,14.2031,14.2725,14.2031,14.2626,131200.0
2009-09-30 13:10:00,14.38,14.39,14.36,14.38,31600.0,14.2527,14.2626,14.2328,14.2527,31600.0
2009-09-30 13:20:00,14.37,14.39,14.35,14.35,26800.0,14.2427,14.2626,14.2229,14.2229,26800.0
2009-09-30 13:30:00,14.35,14.37,14.33,14.33,214800.0,14.2229,14.2427,14.2031,14.2031,214800.0
2009-09-30 13:40:00,14.33,14.33,14.29,14.3,47600.0,14.2031,14.2031,14.1635,14.1734,47600.0
2009-09-30 13:50:00,14.3,14.31,14.26,14.28,135600.0,14.1734,14.1833,14.1337,14.1535,135600.0
2009-09-30 14:00:00,14.28,14.31,14.26,14.31,110000.0,14.1535,14.1833,14.1337,14.1833,110000.0
2009-09-30 14:10:00,14.3,14.31,14.28,14.3,60800.0,14.1734,14.1833,14.1535,14.1734,60800.0
2009-09-30 14:20:00,14.29,14.3,14.28,14.29,48800.0,14.1635,14.1734,14.1535,14.1635,48800.0
2009-09-30 14:30:00,14.28,14.3,14.26,14.29,75600.0,14.1535,14.1734,14.1337,14.1635,75600.0
2009-09-30 14:40:00,14.29,14.33,14.29,14.29,112400.0,14.1635,14.2031,14.1635,14.1635,112400.0
2009-09-30 14:50:00,14.29,14.29,14.24,14.24,74000.0,14.1635,14.1635,14.1139,14.1139,74000.0
2009-09-30 15:00:00,14.23,14.24,14.2,14.21,187600.0,14.104,14.1139,14.0742,14.0842,187600.0
2009-09-30 15:10:00,14.21,14.21,14.14,14.19,186800.0,14.0842,14.0842,14.0148,14.0643,186800.0
2009-09-30 15:20:00,14.19,14.21,14.15,14.15,244800.0,14.0643,14.0842,14.0247,14.0247,244800.0
2009-09-30 15:30:00,14.17,14.2,14.15,14.18,101600.0,14.0445,14.0742,14.0247,14.0544,101600.0
2009-09-30 15:40:00,14.18,14.21,14.13,14.21,322000.0,14.0544,14.0842,14.0049,14.0842,322000.0
2009-09-30 15:50:00,14.21,14.27,14.2,14.21,761600.0,14.0842,14.1436,14.0742,14.0842,761600.0
2009-10-01 09:30:00,14.15,14.24,14.01,14.01,123200.0,14.0247,14.1139,13.8859,13.8859,123200.0
2009-10-01 09:40:00,14.01,14.07,14.01,14.07,85200.0,13.8859,13.9454,13.8859,13.9454,85200.0
2009-10-01 09:50:00,14.06,14.08,14.02,14.06,87600.0,13.9355,13.9553,13.8958,13.9355,87600.0
2009-10-01 10:00:00,14.08,14.09,13.9,13.93,192400.0,13.9553,13.9652,13.7769,13.8066,192400.0
2009-10-01 10:10:00,13.92,13.94,13.9,13.92,59200.0,13.7967,13.8166,13.7769,13.7967,59200.0
2009-10-01 10:20:00,13.91,13.96,13.91,13.94,61600.0,13.7868,13.8364,13.7868,13.8166,61600.0
2009-10-01 10:30:00,13.93,13.98,13.9,13.95,104000.0,13.8066,13.8562,13.7769,13.8265,104000.0
2009-10-01 10:40:00,13.95,13.99,13.93,13.96,70400.0,13.8265,13.8661,13.8066,13.8364,70400.0
2009-10-01 10:50:00,13.96,13.99,13.94,13.96,82000.0,13.8364,13.8661,13.8166,13.8364,82000.0
2009-10-01 11:00:00,13.96,13.97,13.84,13.85,230800.0,13.8364,13.8463,13.7174,13.7273,230800.0
2009-10-01 11:10:00,13.84,13.96,13.84,13.88,469600.0,13.7174,13.8364,13.7174,13.7571,469600.0
2009-10-01 11:20:00,13.88,13.9,13.83,13.84,168400.0,13.7571,13.7769,13.7075,13.7174,168400.0
2009-10-01 11:30:00,13.84,13.84,13.82,13.83,67200.0,13.7174,13.7174,13.6976,13.7075,67200.0
2009-10-01 11:40:00,13.83,13.87,13.83,13.86,37200.0,13.7075,13.7472,13.7075,13.7373,37200.0
2009-10-01 11:50:00,13.86,13.86,13.84,13.85,46000.0,13.7373,13.7373,13.7174,13.7273,46000.0
2009-10-01 12:00:00,13.85,13.86,13.83,13.86,39200.0,13.7273,13.7373,13.7075,13.7373,39200.0
2009-10-01 12:10:00,13.86,13.91,13.86,13.91,67200.0,13.7373,13.7868,13.7373,13.7868,67200.0
2009-10-01 12:20:00,13.91,13.92,13.89,13.9,48800.0,13.7868,13.7967,13.767,13.7769,48800.0
2009-10-01 12:30:00,13.9,13.9,13.88,13.88,53600.0,13.7769,13.7769,13.7571,13.7571,53600.0
2009-10-01 12:40:00,13.88,13.89,13.86,13.87,46400.0,13.7571,13.767,13.7373,13.7472,46400.0
2009-10-01 12:50:00,13.87,13.88,13.85,13.86,47600.0,13.7472,13.7571,13.7273,13.7373,47600.0
2009-10-01 13:00:00,13.86,13.87,13.83,13.83,49600.0,13.7373,13.7472,13.7075,13.7075,49600.0
2009-10-01 13:10:00,13.83,13.84,13.81,13.81,36800.0,13.7075,13.7174,13.6877,13.6877,36800.0
2009-10-01 13:20:00,13.81,13.83,13.8,13.81,105200.0,13.6877,13.7075,13.6778,13.6877,105200.0
2009-10-01 13:30:00,13.81,13.82,13.79,13.79,82800.0,13.6877,13.6976,13.6679,13.6679,82800.0
2009-10-01 13:40:00,13.79,13.8,13.77,13.78,244000.0,13.6679,13.6778,13.6481,13.658,244000.0
2009-10-01 13:50:00,13.78,13.8,13.77,13.8,188400.0,13.658,13.6778,13.6481,13.6778,188400.0
2009-10-01 14:00:00,13.8,13.85,13.77,13.85,139200.0,13.6778,13.7273,13.6481,13.7273,139200.0
2009-10-01 14:10:00,13.84,13.86,13.83,13.84,125200.0,13.7174,13.7373,13.7075,13.7174,125200.0
2009-10-01 14:20:00,13.84,13.85,13.81,13.85,98800.0,13.7174,13.7273,13.6877,13.7273,98800.0
2009-10-01 14:30:00,13.85,13.85,13.81,13.81,90800.0,13.7273,13.7273,13.6877,13.6877,90800.0
2009-10-01 14:40:00,13.81,13.82,13.77,13.82,162000.0,13.6877,13.6976,13.6481,13.6976,162000.0
2009-10-01 14:50:00,13.83,13.83,13.79,13.8,57600.0,13.7075,13.7075,13.6679,13.6778,57600.0
2009-10-01 15:00:00,13.8,13.8,13.75,13.76,199200.0,13.6778,13.6778,13.6282,13.6381,199200.0
2009-10-01 15:10:00,13.76,13.8,13.76,13.79,69200.0,13.6381,13.6778,13.6381,13.6679,69200.0
2009-10-01 15:20:00,13.79,13.79,13.72,13.77,429600.0,13.6679,13.6679,13.5985,13.6481,429600.0
2009-10-01 15:30:00,13.77,13.79,13.72,13.76,598400.0,13.6481,13.6679,13.5985,13.6381,598400.0
2009-10-01 15:40:00,13.77,13.77,13.72,13.73,297200.0,13.6481,13.6481,13.5985,13.6084,297200.0
2009-10-01 15:50:00,13.72,13.72,13.64,13.64,744400.0,13.5985,13.5985,13.5192,13.5192,744400.0
2009-10-02 09:30:00,13.63,13.65,13.52,13.65,258400.0,13.5093,13.5291,13.4003,13.5291,258400.0
2009-10-02 09:40:00,13.65,13.67,13.55,13.63,236000.0,13.5291,13.5489,13.43,13.5093,236000.0
2009-10-02 09:50:00,13.63,13.64,13.56,13.56,181200.0,13.5093,13.5192,13.4399,13.4399,181200.0
2009-10-02 10:00:00,13.56,13.65,13.53,13.62,183200.0,13.4399,13.5291,13.4102,13.4994,183200.0
2009-10-02 10:10:00,13.61,13.64,13.57,13.58,136000.0,13.4895,13.5192,13.4498,13.4597,136000.0
2009-10-02 10:20:00,13.58,13.7,13.58,13.69,116400.0,13.4597,13.5787,13.4597,13.5688,116400.0
2009-10-02 10:30:00,13.69,13.75,13.69,13.7,165600.0,13.5688,13.6282,13.5688,13.5787,165600.0
2009-10-02 10:40:00,13.7,13.7,13.6,13.6,72800.0,13.5787,13.5787,13.4796,13.4796,72800.0
2009-10-02 10:50:00,13.6,13.61,13.56,13.56,103600.0,13.4796,13.4895,13.4399,13.4399,103600.0
2009-10-02 11:00:00,13.56,13.58,13.54,13.54,61200.0,13.4399,13.4597,13.4201,13.4201,61200.0
2009-10-02 11:10:00,13.54,13.57,13.53,13.54,113600.0,13.4201,13.4498,13.4102,13.4201,113600.0
2009-10-02 11:20:00,13.54,13.58,13.54,13.55,70800.0,13.4201,13.4597,13.4201,13.43,70800.0
2009-10-02 11:30:00,13.55,13.6,13.54,13.57,128000.0,13.43,13.4796,13.4201,13.4498,128000.0
2009-10-02 11:40:00,13.57,13.63,13.56,13.63,135200.0,13.4498,13.5093,13.4399,13.5093,135200.0
2009-10-02 11:50:00,13.63,13.66,13.61,13.61,59200.0,13.5093,13.539,13.4895,13.4895,59200.0
2009-10-02 12:00:00,13.62,13.71,13.58,13.6,735600.0,13.4994,13.5886,13.4597,13.4796,735600.0
2009-10-02 12:10:00,13.6,13.62,13.6,13.61,110800.0,13.4796,13.4994,13.4796,13.4895,110800.0
2009-10-02 12:20:00,13.6,13.61,13.58,13.6,84000.0,13.4796,13.4895,13.4597,13.4796,84000.0
2009-10-02 12:30:00,13.6,13.62,13.58,13.58,84000.0,13.4796,13.4994,13.4597,13.4597,84000.0
2009-10-02 12:40:00,13.58,13.61,13.54,13.59,116400.0,13.4597,13.4895,13.4201,13.4697,116400.0
2009-10-02 12:50:00,13.58,13.62,13.57,13.61,96400.0,13.4597,13.4994,13.4498,13.4895,96400.0
2009-10-02 13:00:00,13.61,13.65,13.61,13.61,107600.0,13.4895,13.5291,13.4895,13.4895,107600.0
2009-10-02 13:10:00,13.61,13.63,13.6,13.62,116800.0,13.4895,13.5093,13.4796,13.4994,116800.0
2009-10-02 13:20:00,13.62,13.65,13.61,13.64,45200.0,13.4994,13.5291,13.4895,13.5192,45200.0
2009-10-02 13:30:00,13.64,13.65,13.59,13.6,73200.0,13.5192,13.5291,13.4697,13.4796,73200.0
2009-10-02 13:40:00,13.59,13.61,13.58,13.6,83600.0,13.4697,13.4895,13.4597,13.4796,83600.0
2009-10-02 13:50:00,13.61,13.63,13.59,13.6,105600.0,13.4895,13.5093,13.4697,13.4796,105600.0
2009-10-02 14:00:00,13.6,13.62,13.6,13.6,145600.0,13.4796,13.4994,13.4796,13.4796,145600.0
2009-10-02 14:10:00,13.6,13.63,13.6,13.63,99600.0,13.4796,13.5093,13.4796,13.5093,99600.0
2009-10-02 14:20:00,13.63,13.67,13.63,13.67,60400.0,13.5093,13.5489,13.5093,13.5489,60400.0
2009-10-02 14:30:00,13.67,13.68,13.67,13.67,96400.0,13.5489,13.5589,13.5489,13.5489,96400.0
2009-10-02 14:40:00,13.67,13.68,13.65,13.68,59600.0,13.5489,13.5589,13.5291,13.5589,59600.0
2009-10-02 14:50:00,13.68,13.71,13.68,13.7,70000.0,13.5589,13.5886,13.5589,13.5787,70000.0
2009-10-02 15:00:00,13.69,13.7,13.67,13.69,114400.0,13.5688,13.5787,13.5489,13.5688,114400.0
2009-10-02 15:10:00,13.69,13.69,13.65,13.65,100800.0,13.5688,13.5688,13.5291,13.5291,100800.0
2009-10-02 15:20:00,13.65,13.68,13.65,13.66,92800.0,13.5291,13.5589,13.5291,13.539,92800.0
2009-10-02 15:30:00,13.66,13.69,13.65,13.65,106000.0,13.539,13.5688,13.5291,13.5291,106000.0
2009-10-02 15:40:00,13.65,13.67,13.63,13.65,145200.0,13.5291,13.5489,13.5093,13.5291,145200.0
2009-10-02 15:50:00,13.65,13.65,13.59,13.64,349200.0,13.5291,13.5291,13.4697,13.5192,349200.0
2009-10-05 09:30:00,13.67,13.7,13.58,13.64,140000.0,13.5489,13.5787,13.4597,13.5192,140000.0
2009-10-05 09:40:00,13.65,13.84,13.65,13.73,172800.0,13.5291,13.7174,13.5291,13.6084,172800.0
2009-10-05 09:50:00,13.72,13.74,13.7,13.73,88400.0,13.5985,13.6183,13.5787,13.6084,88400.0
2009-10-05 10:00:00,13.73,13.78,13.59,13.62,178400.0,13.6084,13.658,13.4697,13.4994,178400.0
2009-10-05 10:10:00,13.61,13.67,13.57,13.67,168400.0,13.4895,13.5489,13.4498,13.5489,168400.0
2009-10-05 10:20:00,13.67,13.78,13.67,13.78,141600.0,13.5489,13.658,13.5489,13.658,141600.0
2009-10-05 10:30:00,13.78,13.88,13.74,13.87,243200.0,13.658,13.7571,13.6183,13.7472,243200.0
2009-10-05 10:40:00,13.87,13.92,13.85,13.92,105200.0,13.7472,13.7967,13.7273,13.7967,105200.0
2009-10-05 10:50:00,13.93,13.95,13.87,13.95,116800.0,13.8066,13.8265,13.7472,13.8265,116800.0
2009-10-05 11:00:00,13.94,13.98,13.91,13.94,190400.0,13.8166,13.8562,13.7868,13.8166,190400.0
2009-10-05 11:10:00,13.94,13.99,13.92,13.97,238000.0,13.8166,13.8661,13.7967,13.8463,238000.0
2009-10-05 11:20:00,13.97,13.99,13.96,13.97,132000.0,13.8463,13.8661,13.8364,13.8463,132000.0
2009-10-05 11:30:00,13.98,13.99,13.91,13.93,160000.0,13.8562,13.8661,13.7868,13.8066,160000.0
2009-10-05 11:40:00,13.94,13.97,13.94,13.96,81200.0,13.8166,13.8463,13.8166,13.8364,81200.0
2009-10-05 11:50:00,13.96,13.99,13.95,13.99,61200.0,13.8364,13.8661,13.8265,13.8661,61200.0
2009-10-05 12:00:00,13.99,13.99,13.95,13.95,37600.0,13.8661,13.8661,13.8265,13.8265,37600.0
2009-10-05 12:10:00,13.95,13.98,13.95,13.97,26000.0,13.8265,13.8562,13.8265,13.8463,26000.0
2009-10-05 12:20:00,13.97,13.97,13.94,13.94,58800.0,13.8463,13.8463,13.8166,13.8166,58800.0
2009-10-05 12:30:00,13.94,13.99,13.94,13.98,40400.0,13.8166,13.8661,13.8166,13.8562,40400.0
2009-10-05 12:40:00,13.97,14.02,13.97,14.0,128400.0,13.8463,13.8958,13.8463,13.876,128400.0
2009-10-05 12:50:00,14.0,14.0,13.98,13.99,24800.0,13.876,13.876,13.8562,13.8661,24800.0
2009-10-05 13:00:00,13.99,13.99,13.96,13.99,69600.0,13.8661,13.8661,13.8364,13.8661,69600.0
2009-10-05 13:10:00,13.97,13.98,13.96,13.96,28000.0,13.8463,13.8562,13.8364,13.8364,28000.0
2009-10-05 13:20:00,13.96,13.99,13.96,13.98,30000.0,13.8364,13.8661,13.8364,13.8562,30000.0
2009-10-05 13:30:00,13.97,13.98,13.96,13.97,56400.0,13.8463,13.8562,13.8364,13.8463,56400.0
2009-10-05 13:40:00,13.97,14.0,13.97,14.0,28400.0,13.8463,13.876,13.8463,13.876,28400.0
2009-10-05 13:50:00,14.0,14.02,14.0,14.0,57200.0,13.876,13.8958,13.876,13.876,57200.0
2009-10-05 14:00:00,14.0,14.01,14.0,14.0,58400.0,13.876,13.8859,13.876,13.876,58400.0
2009-10-05 14:10:00,13.99,14.0,13.99,13.99,68400.0,13.8661,13.876,13.8661,13.8661,68400.0
2009-10-05 14:20:00,13.98,13.98,13.97,13.98,64400.0,13.8562,13.8562,13.8463,13.8562,64400.0
2009-10-05 14:30:00,13.98,14.06,13.98,14.05,295200.0,13.8562,13.9355,13.8562,13.9256,295200.0
2009-10-05 14:40:00,14.05,14.13,14.05,14.11,535600.0,13.9256,14.0049,13.9256,13.985,535600.0
2009-10-05 14:50:00,14.11,14.17,14.1,14.14,202000.0,13.985,14.0445,13.9751,14.0148,202000.0
2009-10-05 15:00:00,14.13,14.13,14.09,14.12,127600.0,14.0049,14.0049,13.9652,13.995,127600.0
2009-10-05 15:10:00,14.12,14.13,14.06,14.07,122000.0,13.995,14.0049,13.9355,13.9454,122000.0
2009-10-05 15:20:00,14.07,14.07,14.03,14.03,147200.0,13.9454,13.9454,13.9058,13.9058,147200.0
2009-10-05 15:30:00,14.03,14.08,14.03,14.06,356800.0,13.9058,13.9553,13.9058,13.9355,356800.0
2009-10-05 15:40:00,14.06,14.09,14.06,14.09,205600.0,13.9355,13.9652,13.9355,13.9652,205600.0
2009-10-05 15:50:00,14.09,14.11,14.07,14.09,474000.0,13.9652,13.985,13.9454,13.9652,474000.0
2009-10-06 09:30:00,14.24,14.3,14.21,14.27,252400.0,14.1139,14.1734,14.0842,14.1436,252400.0
2009-10-06 09:40:00,14.26,14.28,14.23,14.24,160800.0,14.1337,14.1535,14.104,14.1139,160800.0
2009-10-06 09:50:00,14.24,14.28,14.23,14.24,158400.0,14.1139,14.1535,14.104,14.1139,158400.0
2009-10-06 10:00:00,14.25,14.36,14.25,14.34,247200.0,14.1238,14.2328,14.1238,14.213,247200.0
2009-10-06 10:10:00,14.34,14.36,14.31,14.34,79600.0,14.213,14.2328,14.1833,14.213,79600.0
2009-10-06 10:20:00,14.35,14.36,14.31,14.31,91200.0,14.2229,14.2328,14.1833,14.1833,91200.0
2009-10-06 10:30:00,14.31,14.32,14.27,14.32,66800.0,14.1833,14.1932,14.1436,14.1932,66800.0
2009-10-06 10:40:00,14.33,14.36,14.33,14.33,74000.0,14.2031,14.2328,14.2031,14.2031,74000.0
2009-10-06 10:50:00,14.33,14.35,14.31,14.34,76000.0,14.2031,14.2229,14.1833,14.213,76000.0
2009-10-06 11:00:00,14.34,14.42,14.33,14.42,124400.0,14.213,14.2923,14.2031,14.2923,124400.0
2009-10-06 11:10:00,14.42,14.45,14.39,14.39,131600.0,14.2923,14.322,14.2626,14.2626,131600.0
2009-10-06 11:20:00,14.39,14.4,14.22,14.22,538800.0,14.2626,14.2725,14.0941,14.0941,538800.0
2009-10-06 11:30:00,14.21,14.36,14.16,14.35,991600.0,14.0842,14.2328,14.0346,14.2229,991600.0
2009-10-06 11:40:00,14.35,14.48,14.34,14.47,357200.0,14.2229,14.3518,14.213,14.3419,357200.0
2009-10-06 11:50:00,14.47,14.47,14.32,14.38,551600.0,14.3419,14.3419,14.1932,14.2527,551600.0
2009-10-06 12:00:00,14.38,14.45,14.37,14.45,85200.0,14.2527,14.322,14.2427,14.322,85200.0
2009-10-06 12:10:00,14.45,14.51,14.44,14.5,140000.0,14.322,14.3815,14.3121,14.3716,140000.0
2009-10-06 12:20:00,14.5,14.54,14.49,14.54,276800.0,14.3716,14.4112,14.3617,14.4112,276800.0
2009-10-06 12:30:00,14.54,14.59,14.53,14.58,237600.0,14.4112,14.4608,14.4013,14.4509,237600.0
2009-10-06 12:40:00,14.58,14.63,14.57,14.57,252400.0,14.4509,14.5004,14.441,14.441,252400.0
2009-10-06 12:50:00,14.57,14.65,14.56,14.63,231200.0,14.441,14.5203,14.4311,14.5004,231200.0
2009-10-06 13:00:00,14.63,14.64,14.59,14.62,268400.0,14.5004,14.5104,14.4608,14.4905,268400.0
2009-10-06 13:10:00,14.62,14.69,14.61,14.69,152800.0,14.4905,14.5599,14.4806,14.5599,152800.0
2009-10-06 13:20:00,14.69,14.75,14.69,14.73,291600.0,14.5599,14.6194,14.5599,14.5996,291600.0
2009-10-06 13:30:00,14.73,14.74,14.68,14.69,284400.0,14.5996,14.6095,14.55,14.5599,284400.0
2009-10-06 13:40:00,14.69,14.69,14.62,14.62,241600.0,14.5599,14.5599,14.4905,14.4905,241600.0
2009-10-06 13:50:00,14.62,14.63,14.57,14.6,122000.0,14.4905,14.5004,14.441,14.4707,122000.0
2009-10-06 14:00:00,14.6,14.61,14.53,14.55,116000.0,14.4707,14.4806,14.4013,14.4211,116000.0
2009-10-06 14:10:00,14.55,14.6,14.53,14.58,184400.0,14.4211,14.4707,14.4013,14.4509,184400.0
2009-10-06 14:20:00,14.58,14.6,14.47,14.47,749200.0,14.4509,14.4707,14.3419,14.3419,749200.0
2009-10-06 14:30:00,14.47,14.52,14.45,14.52,151200.0,14.3419,14.3914,14.322,14.3914,151200.0
2009-10-06 14:40:00,14.53,14.54,14.45,14.5,392400.0,14.4013,14.4112,14.322,14.3716,392400.0
2009-10-06 14:50:00,14.5,14.5,14.44,14.49,468000.0,14.3716,14.3716,14.3121,14.3617,468000.0
2009-10-06 15:00:00,14.49,14.56,14.48,14.55,191200.0,14.3617,14.4311,14.3518,14.4211,191200.0
2009-10-06 15:10:00,14.55,14.64,14.54,14.63,252800.0,14.4211,14.5104,14.4112,14.5004,252800.0
2009-10-06 15:20:00,14.63,14.69,14.62,14.65,408000.0,14.5004,14.5599,14.4905,14.5203,408000.0
2009-10-06 15:30:00,14.65,14.66,14.64,14.64,203200.0,14.5203,14.5302,14.5104,14.5104,203200.0
2009-10-06 15:40:00,14.64,14.64,14.6,14.62,296000.0,14.5104,14.5104,14.4707,14.4905,296000.0
2009-10-06 15:50:00,14.62,14.66,14.6,14.64,497600.0,14.4905,14.5302,14.4707,14.5104,497600.0
2009-10-07 09:30:00,14.64,14.85,14.51,14.83,563200.0,14.5104,14.7185,14.3815,14.6987,563200.0
2009-10-07 09:40:00,14.83,14.85,14.54,14.58,722000.0,14.6987,14.7185,14.4112,14.4509,722000.0
2009-10-07 09:50:00,14.59,14.62,14.52,14.54,274400.0,14.4608,14.4905,14.3914,14.4112,274400.0
2009-10-07 10:00:00,14.55,14.58,14.53,14.57,160000.0,14.4211,14.4509,14.4013,14.441,160000.0
2009-10-07 10:10:00,14.57,14.68,14.55,14.65,201200.0,14.441,14.55,14.4211,14.5203,201200.0
2009-10-07 10:20:00,14.65,14.65,14.58,14.58,102400.0,14.5203,14.5203,14.4509,14.4509,102400.0
2009-10-07 10:30:00,14.58,14.59,14.51,14.52,187600.0,14.4509,14.4608,14.3815,14.3914,187600.0
2009-10-07 10:40:00,14.51,14.51,14.41,14.42,184400.0,14.3815,14.3815,14.2824,14.2923,184400.0
2009-10-07 10:50:00,14.43,14.48,14.42,14.48,139600.0,14.3022,14.3518,14.2923,14.3518,139600.0
2009-10-07 11:00:00,14.48,14.56,14.47,14.52,130800.0,14.3518,14.4311,14.3419,14.3914,130800.0
2009-10-07 11:10:00,14.51,14.53,14.5,14.52,94800.0,14.3815,14.4013,14.3716,14.3914,94800.0
2009-10-07 11:20:00,14.52,14.56,14.51,14.53,54800.0,14.3914,14.4311,14.3815,14.4013,54800.0
2009-10-07 11:30:00,14.52,14.53,14.52,14.53,66800.0,14.3914,14.4013,14.3914,14.4013,66800.0
2009-10-07 11:40:00,14.53,14.53,14.45,14.47,147200.0,14.4013,14.4013,14.322,14.3419,147200.0
2009-10-07 11:50:00,14.47,14.49,14.44,14.44,67200.0,14.3419,14.3617,14.3121,14.3121,67200.0
2009-10-07 12:00:00,14.44,14.49,14.44,14.48,61600.0,14.3121,14.3617,14.3121,14.3518,61600.0
2009-10-07 12:10:00,14.48,14.52,14.47,14.52,73200.0,14.3518,14.3914,14.3419,14.3914,73200.0
2009-10-07 12:20:00,14.52,14.55,14.51,14.53,79600.0,14.3914,14.4211,14.3815,14.4013,79600.0
2009-10-07 12:30:00,14.53,14.53,14.49,14.5,54400.0,14.4013,14.4013,14.3617,14.3716,54400.0
2009-10-07 12:40:00,14.5,14.51,14.48,14.51,22400.0,14.3716,14.3815,14.3518,14.3815,22400.0
2009-10-07 12:50:00,14.51,14.54,14.51,14.54,42400.0,14.3815,14.4112,14.3815,14.4112,42400.0
2009-10-07 13:00:00,14.55,14.56,14.54,14.55,82800.0,14.4211,14.4311,14.4112,14.4211,82800.0
2009-10-07 13:10:00,14.55,14.55,14.53,14.54,24800.0,14.4211,14.4211,14.4013,14.4112,24800.0
2009-10-07 13:20:00,14.54,14.55,14.52,14.54,43200.0,14.4112,14.4211,14.3914,14.4112,43200.0
2009-10-07 13:30:00,14.54,14.56,14.53,14.56,27200.0,14.4112,14.4311,14.4013,14.4311,27200.0
2009-10-07 13:40:00,14.56,14.57,14.54,14.55,37600.0,14.4311,14.441,14.4112,14.4211,37600.0
2009-10-07 13:50:00,14.55,14.55,14.54,14.55,32000.0,14.4211,14.4211,14.4112,14.4211,32000.0
2009-10-07 14:00:00,14.55,14.55,14.5,14.51,66000.0,14.4211,14.4211,14.3716,14.3815,66000.0
2009-10-07 14:10:00,14.51,14.53,14.49,14.52,59200.0,14.3815,14.4013,14.3617,14.3914,59200.0
2009-10-07 14:20:00,14.51,14.51,14.49,14.51,20000.0,14.3815,14.3815,14.3617,14.3815,20000.0
2009-10-07 14:30:00,14.51,14.52,14.49,14.52,33600.0,14.3815,14.3914,14.3617,14.3914,33600.0
2009-10-07 14:40:00,14.52,14.56,14.5,14.54,53200.0,14.3914,14.4311,14.3716,14.4112,53200.0
2009-10-07 14:50:00,14.53,14.56,14.53,14.54,49200.0,14.4013,14.4311,14.4013,14.4112,49200.0
2009-10-07 15:00:00,14.54,14.54,14.51,14.54,70800.0,14.4112,14.4112,14.3815,14.4112,70800.0
2009-10-07 15:10:00,14.55,14.58,14.55,14.58,81600.0,14.4211,14.4509,14.4211,14.4509,81600.0
2009-10-07 15:20:00,14.58,14.6,14.56,14.59,86400.0,14.4509,14.4707,14.4311,14.4608,86400.0
2009-10-07 15:30:00,14.59,14.61,14.59,14.6,127600.0,14.4608,14.4806,14.4608,14.4707,127600.0
2009-10-07 15:40:00,14.6,14.61,14.58,14.6,130800.0,14.4707,14.4806,14.4509,14.4707,130800.0
2009-10-07 15:50:00,14.6,14.64,14.59,14.63,290000.0,14.4707,14.5104,14.4608,14.5004,290000.0
2009-10-08 09:30:00,14.73,14.87,14.73,14.83,226800.0,14.5996,14.7383,14.5996,14.6987,226800.0
2009-10-08 09:40:00,14.82,14.85,14.76,14.85,208800.0,14.6888,14.7185,14.6293,14.7185,208800.0
2009-10-08 09:50:00,14.85,14.95,14.81,14.91,339600.0,14.7185,14.8176,14.6788,14.778,339600.0
2009-10-08 10:00:00,14.9,14.9,14.75,14.77,200400.0,14.768,14.768,14.6194,14.6392,200400.0
2009-10-08 10:10:00,14.77,14.83,14.76,14.83,76800.0,14.6392,14.6987,14.6293,14.6987,76800.0
2009-10-08 10:20:00,14.82,14.87,14.77,14.87,83600.0,14.6888,14.7383,14.6392,14.7383,83600.0
2009-10-08 10:30:00,14.87,14.89,14.84,14.88,96800.0,14.7383,14.7581,14.7086,14.7482,96800.0
2009-10-08 10:40:00,14.88,14.91,14.87,14.9,202400.0,14.7482,14.778,14.7383,14.768,202400.0
2009-10-08 10:50:00,14.9,14.93,14.9,14.92,70400.0,14.768,14.7978,14.768,14.7879,70400.0
2009-10-08 11:00:00,14.92,14.94,14.9,14.93,191600.0,14.7879,14.8077,14.768,14.7978,191600.0
2009-10-08 11:10:00,14.93,14.96,14.93,14.96,93200.0,14.7978,14.8275,14.7978,14.8275,93200.0
2009-10-08 11:20:00,14.96,14.99,14.95,14.96,237200.0,14.8275,14.8573,14.8176,14.8275,237200.0
2009-10-08 11:30:00,14.96,15.04,14.95,15.03,386000.0,14.8275,14.9068,14.8176,14.8969,386000.0
2009-10-08 11:40:00,15.03,15.09,15.02,15.07,282400.0,14.8969,14.9564,14.887,14.9365,282400.0
2009-10-08 11:50:00,15.07,15.19,15.06,15.15,880000.0,14.9365,15.0555,14.9266,15.0158,880000.0
2009-10-08 12:00:00,15.16,15.23,15.15,15.17,574000.0,15.0257,15.0951,15.0158,15.0357,574000.0
2009-10-08 12:10:00,15.16,15.18,15.1,15.12,132800.0,15.0257,15.0456,14.9663,14.9861,132800.0
2009-10-08 12:20:00,15.12,15.22,15.11,15.22,186800.0,14.9861,15.0852,14.9762,15.0852,186800.0
2009-10-08 12:30:00,15.22,15.27,15.21,15.23,301600.0,15.0852,15.1348,15.0753,15.0951,301600.0
2009-10-08 12:40:00,15.23,15.25,15.19,15.19,143200.0,15.0951,15.1149,15.0555,15.0555,143200.0
2009-10-08 12:50:00,15.19,15.19,15.17,15.17,82000.0,15.0555,15.0555,15.0357,15.0357,82000.0
2009-10-08 13:00:00,15.17,15.17,15.13,15.15,106000.0,15.0357,15.0357,14.996,15.0158,106000.0
2009-10-08 13:10:00,15.15,15.16,15.12,15.16,117600.0,15.0158,15.0257,14.9861,15.0257,117600.0
2009-10-08 13:20:00,15.16,15.19,15.15,15.15,54800.0,15.0257,15.0555,15.0158,15.0158,54800.0
2009-10-08 13:30:00,15.15,15.15,15.08,15.09,164800.0,15.0158,15.0158,14.9465,14.9564,164800.0
2009-10-08 13:40:00,15.09,15.15,15.09,15.14,90800.0,14.9564,15.0158,14.9564,15.0059,90800.0
2009-10-08 13:50:00,15.14,15.16,15.14,15.16,52000.0,15.0059,15.0257,15.0059,15.0257,52000.0
2009-10-08 14:00:00,15.15,15.15,15.14,15.15,62800.0,15.0158,15.0158,15.0059,15.0158,62800.0
2009-10-08 14:10:00,15.15,15.17,15.14,15.14,156400.0,15.0158,15.0357,15.0059,15.0059,156400.0
2009-10-08 14:20:00,15.14,15.16,15.14,15.16,177600.0,15.0059,15.0257,15.0059,15.0257,177600.0
2009-10-08 14:30:00,15.16,15.17,15.14,15.16,79200.0,15.0257,15.0357,15.0059,15.0257,79200.0
2009-10-08 14:40:00,15.16,15.16,15.13,15.15,151200.0,15.0257,15.0257,14.996,15.0158,151200.0
2009-10-08 14:50:00,15.15,15.16,15.14,15.14,122400.0,15.0158,15.0257,15.0059,15.0059,122400.0
2009-10-08 15:00:00,15.15,15.19,15.14,15.19,168000.0,15.0158,15.0555,15.0059,15.0555,168000.0
2009-10-08 15:10:00,15.19,15.19,15.17,15.17,166800.0,15.0555,15.0555,15.0357,15.0357,166800.0
2009-10-08 15:20:00,15.17,15.18,15.14,15.14,243600.0,15.0357,15.0456,15.0059,15.0059,243600.0
2009-10-08 15:30:00,15.14,15.15,15.13,15.13,399600.0,15.0059,15.0158,14.996,14.996,399600.0
2009-10-08 15:40:00,15.13,15.13,15.08,15.09,515200.0,14.996,14.996,14.9465,14.9564,515200.0
2009-10-08 15:50:00,15.09,15.15,15.05,15.09,1104400.0,14.9564,15.0158,14.9167,14.9564,1104400.0
2009-10-09 09:30:00,15.12,15.19,15.08,15.15,294800.0,14.9861,15.0555,14.9465,15.0158,294800.0
2009-10-09 09:40:00,15.14,15.15,15.02,15.03,342000.0,15.0059,15.0158,14.887,14.8969,342000.0
2009-10-09 09:50:00,15.03,15.12,15.0,15.11,427200.0,14.8969,14.9861,14.8672,14.9762,427200.0
2009-10-09 10:00:00,15.12,15.21,15.09,15.2,105600.0,14.9861,15.0753,14.9564,15.0654,105600.0
2009-10-09 10:10:00,15.21,15.23,15.17,15.17,157600.0,15.0753,15.0951,15.0357,15.0357,157600.0
2009-10-09 10:20:00,15.17,15.19,15.14,15.17,143600.0,15.0357,15.0555,15.0059,15.0357,143600.0
2009-10-09 10:30:00,15.16,15.19,15.15,15.16,137600.0,15.0257,15.0555,15.0158,15.0257,137600.0
2009-10-09 10:40:00,15.15,15.15,15.1,15.11,87600.0,15.0158,15.0158,14.9663,14.9762,87600.0
2009-10-09 10:50:00,15.11,15.18,15.11,15.17,68000.0,14.9762,15.0456,14.9762,15.0357,68000.0
2009-10-09 11:00:00,15.17,15.18,15.15,15.18,56000.0,15.0357,15.0456,15.0158,15.0456,56000.0
2009-10-09 11:10:00,15.18,15.18,15.15,15.15,33600.0,15.0456,15.0456,15.0158,15.0158,33600.0
2009-10-09 11:20:00,15.16,15.18,15.16,15.16,70400.0,15.0257,15.0456,15.0257,15.0257,70400.0
2009-10-09 11:30:00,15.18,15.18,15.15,15.17,64800.0,15.0456,15.0456,15.0158,15.0357,64800.0
2009-10-09 11:40:00,15.17,15.17,15.13,15.13,46800.0,15.0357,15.0357,14.996,14.996,46800.0
2009-10-09 11:50:00,15.13,15.16,15.12,15.12,39200.0,14.996,15.0257,14.9861,14.9861,39200.0
2009-10-09 12:00:00,15.12,15.13,15.09,15.09,49200.0,14.9861,14.996,14.9564,14.9564,49200.0
2009-10-09 12:10:00,15.09,15.13,15.09,15.13,78000.0,14.9564,14.996,14.9564,14.996,78000.0
2009-10-09 12:20:00,15.12,15.15,15.12,15.15,66400.0,14.9861,15.0158,14.9861,15.0158,66400.0
2009-10-09 12:30:00,15.15,15.17,15.14,15.15,99600.0,15.0158,15.0357,15.0059,15.0158,99600.0
2009-10-09 12:40:00,15.15,15.15,15.13,15.14,66400.0,15.0158,15.0158,14.996,15.0059,66400.0
2009-10-09 12:50:00,15.13,15.14,15.11,15.13,51200.0,14.996,15.0059,14.9762,14.996,51200.0
2009-10-09 13:00:00,15.13,15.15,15.11,15.11,47200.0,14.996,15.0158,14.9762,14.9762,47200.0
2009-10-09 13:10:00,15.11,15.15,15.1,15.15,116400.0,14.9762,15.0158,14.9663,15.0158,116400.0
2009-10-09 13:20:00,15.15,15.16,15.15,15.16,34800.0,15.0158,15.0257,15.0158,15.0257,34800.0
2009-10-09 13:30:00,15.15,15.16,15.13,15.13,44000.0,15.0158,15.0257,14.996,14.996,44000.0
2009-10-09 13:40:00,15.13,15.15,15.13,15.14,73600.0,14.996,15.0158,14.996,15.0059,73600.0
2009-10-09 13:50:00,15.14,15.15,15.13,15.13,60000.0,15.0059,15.0158,14.996,14.996,60000.0
2009-10-09 14:00:00,15.14,15.15,15.13,15.13,38000.0,15.0059,15.0158,14.996,14.996,38000.0
2009-10-09 14:10:00,15.13,15.16,15.13,15.16,115200.0,14.996,15.0257,14.996,15.0257,115200.0
2009-10-09 14:20:00,15.16,15.17,15.14,15.15,66000.0,15.0257,15.0357,15.0059,15.0158,66000.0
2009-10-09 14:30:00,15.14,15.16,15.13,15.15,74000.0,15.0059,15.0257,14.996,15.0158,74000.0
2009-10-09 14:40:00,15.15,15.19,15.15,15.17,144000.0,15.0158,15.0555,15.0158,15.0357,144000.0
2009-10-09 14:50:00,15.18,15.19,15.18,15.19,52000.0,15.0456,15.0555,15.0456,15.0555,52000.0
2009-10-09 15:00:00,15.18,15.24,15.18,15.24,102400.0,15.0456,15.105,15.0456,15.105,102400.0
2009-10-09 15:10:00,15.24,15.24,15.18,15.19,180800.0,15.105,15.105,15.0456,15.0555,180800.0
2009-10-09 15:20:00,15.19,15.23,15.18,15.23,93600.0,15.0555,15.0951,15.0456,15.0951,93600.0
2009-10-09 15:30:00,15.23,15.23,15.19,15.21,122400.0,15.0951,15.0951,15.0555,15.0753,122400.0
2009-10-09 15:40:00,15.21,15.23,15.19,15.2,206000.0,15.0753,15.0951,15.0555,15.0654,206000.0
2009-10-09 15:50:00,15.2,15.24,15.2,15.24,387200.0,15.0654,15.105,15.0654,15.105,387200.0
2009-10-12 09:30:00,15.25,15.47,15.25,15.39,242800.0,15.1149,15.333,15.1149,15.2537,242800.0
2009-10-12 09:40:00,15.39,15.47,15.39,15.45,332000.0,15.2537,15.333,15.2537,15.3132,332000.0
2009-10-12 09:50:00,15.45,15.54,15.45,15.54,98000.0,15.3132,15.4024,15.3132,15.4024,98000.0
2009-10-12 10:00:00,15.54,15.54,15.5,15.5,75600.0,15.4024,15.4024,15.3627,15.3627,75600.0
2009-10-12 10:10:00,15.5,15.53,15.49,15.52,197200.0,15.3627,15.3925,15.3528,15.3826,197200.0
2009-10-12 10:20:00,15.52,15.58,15.51,15.56,525200.0,15.3826,15.442,15.3726,15.4222,525200.0
2009-10-12 10:30:00,15.56,15.58,15.53,15.54,133600.0,15.4222,15.442,15.3925,15.4024,133600.0
2009-10-12 10:40:00,15.53,15.54,15.51,15.52,106000.0,15.3925,15.4024,15.3726,15.3826,106000.0
2009-10-12 10:50:00,15.52,15.53,15.49,15.52,316400.0,15.3826,15.3925,15.3528,15.3826,316400.0
2009-10-12 11:00:00,15.53,15.53,15.48,15.51,180800.0,15.3925,15.3925,15.3429,15.3726,180800.0
2009-10-12 11:10:00,15.51,15.54,15.49,15.54,60400.0,15.3726,15.4024,15.3528,15.4024,60400.0
2009-10-12 11:20:00,15.54,15.55,15.52,15.52,57200.0,15.4024,15.4123,15.3826,15.3826,57200.0
2009-10-12 11:30:00,15.52,15.54,15.5,15.53,45200.0,15.3826,15.4024,15.3627,15.3925,45200.0
2009-10-12 11:40:00,15.53,15.53,15.5,15.51,240400.0,15.3925,15.3925,15.3627,15.3726,240400.0
2009-10-12 11:50:00,15.51,15.52,15.5,15.52,104000.0,15.3726,15.3826,15.3627,15.3826,104000.0
2009-10-12 12:00:00,15.51,15.53,15.5,15.51,61200.0,15.3726,15.3925,15.3627,15.3726,61200.0
2009-10-12 12:10:00,15.51,15.53,15.5,15.51,44000.0,15.3726,15.3925,15.3627,15.3726,44000.0
2009-10-12 12:20:00,15.52,15.53,15.51,15.51,35200.0,15.3826,15.3925,15.3726,15.3726,35200.0
2009-10-12 12:30:00,15.51,15.53,15.5,15.52,64400.0,15.3726,15.3925,15.3627,15.3826,64400.0
2009-10-12 12:40:00,15.53,15.53,15.51,15.53,77200.0,15.3925,15.3925,15.3726,15.3925,77200.0
2009-10-12 12:50:00,15.53,15.55,15.52,15.55,55600.0,15.3925,15.4123,15.3826,15.4123,55600.0
2009-10-12 13:00:00,15.55,15.55,15.51,15.52,92400.0,15.4123,15.4123,15.3726,15.3826,92400.0
2009-10-12 13:10:00,15.52,15.52,15.51,15.51,59200.0,15.3826,15.3826,15.3726,15.3726,59200.0
2009-10-12 13:20:00,15.51,15.52,15.49,15.5,254400.0,15.3726,15.3826,15.3528,15.3627,254400.0
2009-10-12 13:30:00,15.49,15.51,15.46,15.5,79600.0,15.3528,15.3726,15.3231,15.3627,79600.0
2009-10-12 13:40:00,15.51,15.53,15.5,15.52,51200.0,15.3726,15.3925,15.3627,15.3826,51200.0
2009-10-12 13:50:00,15.52,15.53,15.52,15.52,54400.0,15.3826,15.3925,15.3826,15.3826,54400.0
2009-10-12 14:00:00,15.52,15.52,15.48,15.49,169200.0,15.3826,15.3826,15.3429,15.3528,169200.0
2009-10-12 14:10:00,15.49,15.49,15.29,15.3,864800.0,15.3528,15.3528,15.1546,15.1645,864800.0
2009-10-12 14:20:00,15.3,15.31,15.25,15.28,223600.0,15.1645,15.1744,15.1149,15.1447,223600.0
2009-10-12 14:30:00,15.28,15.3,15.25,15.29,145600.0,15.1447,15.1645,15.1149,15.1546,145600.0
2009-10-12 14:40:00,15.29,15.3,15.29,15.29,62800.0,15.1546,15.1645,15.1546,15.1546,62800.0
2009-10-12 14:50:00,15.29,15.33,15.28,15.33,234800.0,15.1546,15.1942,15.1447,15.1942,234800.0
2009-10-12 15:00:00,15.33,15.36,15.32,15.34,101200.0,15.1942,15.224,15.1843,15.2042,101200.0
2009-10-12 15:10:00,15.35,15.35,15.32,15.33,107200.0,15.2141,15.2141,15.1843,15.1942,107200.0
2009-10-12 15:20:00,15.34,15.35,15.33,15.34,102800.0,15.2042,15.2141,15.1942,15.2042,102800.0
2009-10-12 15:30:00,15.35,15.37,15.34,15.35,129600.0,15.2141,15.2339,15.2042,15.2141,129600.0
2009-10-12 15:40:00,15.35,15.35,15.33,15.34,168400.0,15.2141,15.2141,15.1942,15.2042,168400.0
2009-10-12 15:50:00,15.34,15.36,15.34,15.36,213600.0,15.2042,15.224,15.2042,15.224,213600.0
2009-10-13 09:30:00,15.33,15.37,15.21,15.36,167200.0,15.1942,15.2339,15.0753,15.224,167200.0
2009-10-13 09:40:00,15.36,15.36,15.28,15.29,88000.0,15.224,15.224,15.1447,15.1546,88000.0
2009-10-13 09:50:00,15.29,15.31,15.2,15.21,108000.0,15.1546,15.1744,15.0654,15.0753,108000.0
2009-10-13 10:00:00,15.21,15.23,15.2,15.22,226400.0,15.0753,15.0951,15.0654,15.0852,226400.0
2009-10-13 10:10:00,15.22,15.25,15.21,15.25,111600.0,15.0852,15.1149,15.0753,15.1149,111600.0
2009-10-13 10:20:00,15.25,15.25,15.21,15.24,181200.0,15.1149,15.1149,15.0753,15.105,181200.0
2009-10-13 10:30:00,15.24,15.3,15.24,15.29,94400.0,15.105,15.1645,15.105,15.1546,94400.0
2009-10-13 10:40:00,15.29,15.32,15.29,15.31,50000.0,15.1546,15.1843,15.1546,15.1744,50000.0
2009-10-13 10:50:00,15.31,15.33,15.31,15.32,21200.0,15.1744,15.1942,15.1744,15.1843,21200.0
2009-10-13 11:00:00,15.32,15.32,15.3,15.3,81600.0,15.1843,15.1843,15.1645,15.1645,81600.0
2009-10-13 11:10:00,15.31,15.35,15.29,15.35,52000.0,15.1744,15.2141,15.1546,15.2141,52000.0
2009-10-13 11:20:00,15.35,15.36,15.34,15.35,45600.0,15.2141,15.224,15.2042,15.2141,45600.0
2009-10-13 11:30:00,15.36,15.38,15.35,15.38,89200.0,15.224,15.2438,15.2141,15.2438,89200.0
2009-10-13 11:40:00,15.38,15.44,15.37,15.4,62400.0,15.2438,15.3033,15.2339,15.2636,62400.0
2009-10-13 11:50:00,15.4,15.45,15.39,15.4,73200.0,15.2636,15.3132,15.2537,15.2636,73200.0
2009-10-13 12:00:00,15.4,15.42,15.37,15.37,45200.0,15.2636,15.2834,15.2339,15.2339,45200.0
2009-10-13 12:10:00,15.38,15.44,15.34,15.35,239200.0,15.2438,15.3033,15.2042,15.2141,239200.0
2009-10-13 12:20:00,15.34,15.35,15.29,15.3,59600.0,15.2042,15.2141,15.1546,15.1645,59600.0
2009-10-13 12:30:00,15.29,15.3,15.26,15.28,204800.0,15.1546,15.1645,15.1249,15.1447,204800.0
2009-10-13 12:40:00,15.28,15.29,15.28,15.28,33600.0,15.1447,15.1546,15.1447,15.1447,33600.0
2009-10-13 12:50:00,15.28,15.28,15.27,15.27,47600.0,15.1447,15.1447,15.1348,15.1348,47600.0
2009-10-13 13:00:00,15.27,15.28,15.26,15.26,57200.0,15.1348,15.1447,15.1249,15.1249,57200.0
2009-10-13 13:10:00,15.26,15.29,15.25,15.26,86000.0,15.1249,15.1546,15.1149,15.1249,86000.0
2009-10-13 13:20:00,15.27,15.28,15.24,15.28,38400.0,15.1348,15.1447,15.105,15.1447,38400.0
2009-10-13 13:30:00,15.28,15.28,15.27,15.28,53600.0,15.1447,15.1447,15.1348,15.1447,53600.0
2009-10-13 13:40:00,15.28,15.29,15.26,15.28,44000.0,15.1447,15.1546,15.1249,15.1447,44000.0
2009-10-13 13:50:00,15.28,15.28,15.24,15.27,48800.0,15.1447,15.1447,15.105,15.1348,48800.0
2009-10-13 14:00:00,15.27,15.27,15.21,15.22,95200.0,15.1348,15.1348,15.0753,15.0852,95200.0
2009-10-13 14:10:00,15.22,15.26,15.22,15.24,123600.0,15.0852,15.1249,15.0852,15.105,123600.0
2009-10-13 14:20:00,15.24,15.31,15.21,15.25,631200.0,15.105,15.1744,15.0753,15.1149,631200.0
2009-10-13 14:30:00,15.25,15.29,15.25,15.26,123600.0,15.1149,15.1546,15.1149,15.1249,123600.0
2009-10-13 14:40:00,15.27,15.29,15.26,15.27,42400.0,15.1348,15.1546,15.1249,15.1348,42400.0
2009-10-13 14:50:00,15.28,15.28,15.25,15.25,31600.0,15.1447,15.1447,15.1149,15.1149,31600.0
2009-10-13 15:00:00,15.26,15.29,15.24,15.27,78800.0,15.1249,15.1546,15.105,15.1348,78800.0
2009-10-13 15:10:00,15.27,15.3,15.26,15.3,82000.0,15.1348,15.1645,15.1249,15.1645,82000.0
2009-10-13 15:20:00,15.3,15.31,15.27,15.28,82800.0,15.1645,15.1744,15.1348,15.1447,82800.0
2009-10-13 15:30:00,15.27,15.29,15.26,15.27,179200.0,15.1348,15.1546,15.1249,15.1348,179200.0
2009-10-13 15:40:00,15.27,15.3,15.27,15.3,80800.0,15.1348,15.1645,15.1348,15.1645,80800.0
2009-10-13 15:50:00,15.29,15.31,15.27,15.29,179600.0,15.1546,15.1744,15.1348,15.1546,179600.0
2009-10-14 09:30:00,15.6,15.66,15.47,15.47,298000.0,15.4619,15.5213,15.333,15.333,298000.0
2009-10-14 09:40:00,15.48,15.52,15.42,15.47,163600.0,15.3429,15.3826,15.2834,15.333,163600.0
2009-10-14 09:50:00,15.46,15.54,15.46,15.54,81200.0,15.3231,15.4024,15.3231,15.4024,81200.0
2009-10-14 10:00:00,15.54,15.56,15.53,15.56,151200.0,15.4024,15.4222,15.3925,15.4222,151200.0
2009-10-14 10:10:00,15.56,15.56,15.51,15.53,74800.0,15.4222,15.4222,15.3726,15.3925,74800.0
2009-10-14 10:20:00,15.52,15.52,15.47,15.5,124400.0,15.3826,15.3826,15.333,15.3627,124400.0
2009-10-14 10:30:00,15.5,15.55,15.49,15.52,147600.0,15.3627,15.4123,15.3528,15.3826,147600.0
2009-10-14 10:40:00,15.52,15.54,15.51,15.54,76800.0,15.3826,15.4024,15.3726,15.4024,76800.0
2009-10-14 10:50:00,15.53,15.53,15.5,15.52,86400.0,15.3925,15.3925,15.3627,15.3826,86400.0
2009-10-14 11:00:00,15.52,15.53,15.5,15.5,83600.0,15.3826,15.3925,15.3627,15.3627,83600.0
2009-10-14 11:10:00,15.5,15.51,15.47,15.5,145600.0,15.3627,15.3726,15.333,15.3627,145600.0
2009-10-14 11:20:00,15.5,15.52,15.5,15.51,40800.0,15.3627,15.3826,15.3627,15.3726,40800.0
2009-10-14 11:30:00,15.5,15.51,15.49,15.49,45200.0,15.3627,15.3726,15.3528,15.3528,45200.0
2009-10-14 11:40:00,15.49,15.5,15.49,15.5,39200.0,15.3528,15.3627,15.3528,15.3627,39200.0
2009-10-14 11:50:00,15.5,15.52,15.5,15.51,80800.0,15.3627,15.3826,15.3627,15.3726,80800.0
2009-10-14 12:00:00,15.51,15.51,15.47,15.48,100800.0,15.3726,15.3726,15.333,15.3429,100800.0
2009-10-14 12:10:00,15.47,15.49,15.47,15.49,54400.0,15.333,15.3528,15.333,15.3528,54400.0
2009-10-14 12:20:00,15.49,15.52,15.49,15.49,52400.0,15.3528,15.3826,15.3528,15.3528,52400.0
2009-10-14 12:30:00,15.49,15.51,15.48,15.51,54800.0,15.3528,15.3726,15.3429,15.3726,54800.0
2009-10-14 12:40:00,15.51,15.54,15.5,15.51,88800.0,15.3726,15.4024,15.3627,15.3726,88800.0
2009-10-14 12:50:00,15.51,15.52,15.5,15.51,32000.0,15.3726,15.3826,15.3627,15.3726,32000.0
2009-10-14 13:00:00,15.51,15.52,15.5,15.5,81600.0,15.3726,15.3826,15.3627,15.3627,81600.0
2009-10-14 13:10:00,15.5,15.54,15.5,15.52,118400.0,15.3627,15.4024,15.3627,15.3826,118400.0
2009-10-14 13:20:00,15.52,15.56,15.52,15.55,191600.0,15.3826,15.4222,15.3826,15.4123,191600.0
2009-10-14 13:30:00,15.55,15.56,15.51,15.53,210000.0,15.4123,15.4222,15.3726,15.3925,210000.0
2009-10-14 13:40:00,15.53,15.54,15.52,15.53,68400.0,15.3925,15.4024,15.3826,15.3925,68400.0
2009-10-14 13:50:00,15.52,15.52,15.49,15.51,106000.0,15.3826,15.3826,15.3528,15.3726,106000.0
2009-10-14 14:00:00,15.51,15.51,15.49,15.49,70800.0,15.3726,15.3726,15.3528,15.3528,70800.0
2009-10-14 14:10:00,15.49,15.49,15.47,15.49,48800.0,15.3528,15.3528,15.333,15.3528,48800.0
2009-10-14 14:20:00,15.49,15.52,15.49,15.49,59200.0,15.3528,15.3826,15.3528,15.3528,59200.0
2009-10-14 14:30:00,15.49,15.52,15.48,15.5,42400.0,15.3528,15.3826,15.3429,15.3627,42400.0
2009-10-14 14:40:00,15.49,15.51,15.48,15.5,27200.0,15.3528,15.3726,15.3429,15.3627,27200.0
2009-10-14 14:50:00,15.5,15.5,15.48,15.48,39600.0,15.3627,15.3627,15.3429,15.3429,39600.0
2009-10-14 15:00:00,15.48,15.51,15.48,15.5,107600.0,15.3429,15.3726,15.3429,15.3627,107600.0
2009-10-14 15:10:00,15.5,15.53,15.5,15.53,181600.0,15.3627,15.3925,15.3627,15.3925,181600.0
2009-10-14 15:20:00,15.53,15.56,15.52,15.56,196000.0,15.3925,15.4222,15.3826,15.4222,196000.0
2009-10-14 15:30:00,15.56,15.59,15.54,15.59,248800.0,15.4222,15.4519,15.4024,15.4519,248800.0
2009-10-14 15:40:00,15.59,15.59,15.56,15.59,391200.0,15.4519,15.4519,15.4222,15.4519,391200.0
2009-10-14 15:50:00,15.59,15.66,15.59,15.64,1390800.0,15.4519,15.5213,15.4519,15.5015,1390800.0
2009-10-15 09:30:00,15.5,15.6,15.38,15.6,239200.0,15.3627,15.4619,15.2438,15.4619,239200.0
2009-10-15 09:40:00,15.61,15.65,15.58,15.65,66000.0,15.4718,15.5114,15.442,15.5114,66000.0
2009-10-15 09:50:00,15.65,15.65,15.59,15.64,121200.0,15.5114,15.5114,15.4519,15.5015,121200.0
2009-10-15 10:00:00,15.63,15.65,15.6,15.62,91200.0,15.4916,15.5114,15.4619,15.4817,91200.0
2009-10-15 10:10:00,15.63,15.65,15.58,15.6,92000.0,15.4916,15.5114,15.442,15.4619,92000.0
2009-10-15 10:20:00,15.6,15.61,15.55,15.56,46400.0,15.4619,15.4718,15.4123,15.4222,46400.0
2009-10-15 10:30:00,15.57,15.57,15.53,15.55,122800.0,15.4321,15.4321,15.3925,15.4123,122800.0
2009-10-15 10:40:00,15.54,15.55,15.52,15.53,129600.0,15.4024,15.4123,15.3826,15.3925,129600.0
2009-10-15 10:50:00,15.54,15.59,15.53,15.59,72400.0,15.4024,15.4519,15.3925,15.4519,72400.0
2009-10-15 11:00:00,15.59,15.61,15.57,15.58,77200.0,15.4519,15.4718,15.4321,15.442,77200.0
2009-10-15 11:10:00,15.58,15.58,15.54,15.54,48800.0,15.442,15.442,15.4024,15.4024,48800.0
2009-10-15 11:20:00,15.54,15.54,15.48,15.51,77200.0,15.4024,15.4024,15.3429,15.3726,77200.0
2009-10-15 11:30:00,15.5,15.52,15.49,15.52,44000.0,15.3627,15.3826,15.3528,15.3826,44000.0
2009-10-15 11:40:00,15.51,15.51,15.5,15.5,40000.0,15.3726,15.3726,15.3627,15.3627,40000.0
2009-10-15 11:50:00,15.5,15.52,15.5,15.51,52800.0,15.3627,15.3826,15.3627,15.3726,52800.0
2009-10-15 12:00:00,15.51,15.56,15.51,15.54,87200.0,15.3726,15.4222,15.3726,15.4024,87200.0
2009-10-15 12:10:00,15.54,15.59,15.54,15.58,60800.0,15.4024,15.4519,15.4024,15.442,60800.0
2009-10-15 12:20:00,15.58,15.58,15.53,15.53,56800.0,15.442,15.442,15.3925,15.3925,56800.0
2009-10-15 12:30:00,15.53,15.54,15.52,15.54,49200.0,15.3925,15.4024,15.3826,15.4024,49200.0
2009-10-15 12:40:00,15.55,15.56,15.54,15.55,111600.0,15.4123,15.4222,15.4024,15.4123,111600.0
2009-10-15 12:50:00,15.55,15.55,15.54,15.55,46800.0,15.4123,15.4123,15.4024,15.4123,46800.0
2009-10-15 13:00:00,15.55,15.56,15.55,15.56,63200.0,15.4123,15.4222,15.4123,15.4222,63200.0
2009-10-15 13:10:00,15.56,15.59,15.55,15.57,53200.0,15.4222,15.4519,15.4123,15.4321,53200.0
2009-10-15 13:20:00,15.58,15.59,15.56,15.58,53200.0,15.442,15.4519,15.4222,15.442,53200.0
2009-10-15 13:30:00,15.58,15.59,15.58,15.59,39600.0,15.442,15.4519,15.442,15.4519,39600.0
2009-10-15 13:40:00,15.59,15.59,15.57,15.59,40400.0,15.4519,15.4519,15.4321,15.4519,40400.0
2009-10-15 13:50:00,15.59,15.59,15.56,15.58,53600.0,15.4519,15.4519,15.4222,15.442,53600.0
2009-10-15 14:00:00,15.58,15.61,15.57,15.61,74000.0,15.442,15.4718,15.4321,15.4718,74000.0
2009-10-15 14:10:00,15.61,15.63,15.6,15.63,126400.0,15.4718,15.4916,15.4619,15.4916,126400.0
2009-10-15 14:20:00,15.63,15.63,15.61,15.62,78800.0,15.4916,15.4916,15.4718,15.4817,78800.0
2009-10-15 14:30:00,15.62,15.67,15.62,15.67,115600.0,15.4817,15.5312,15.4817,15.5312,115600.0
2009-10-15 14:40:00,15.67,15.72,15.67,15.71,238000.0,15.5312,15.5808,15.5312,15.5709,238000.0
2009-10-15 14:50:00,15.71,15.72,15.67,15.68,55600.0,15.5709,15.5808,15.5312,15.5411,55600.0
2009-10-15 15:00:00,15.68,15.7,15.67,15.69,76400.0,15.5411,15.561,15.5312,15.5511,76400.0
2009-10-15 15:10:00,15.69,15.7,15.67,15.67,82400.0,15.5511,15.561,15.5312,15.5312,82400.0
2009-10-15 15:20:00,15.67,15.69,15.65,15.68,166800.0,15.5312,15.5511,15.5114,15.5411,166800.0
2009-10-15 15:30:00,15.68,15.69,15.67,15.69,113200.0,15.5411,15.5511,15.5312,15.5511,113200.0
2009-10-15 15:40:00,15.69,15.71,15.67,15.7,152000.0,15.5511,15.5709,15.5312,15.561,152000.0
2009-10-15 15:50:00,15.7,15.74,15.7,15.71,493600.0,15.561,15.6006,15.561,15.5709,493600.0
2009-10-16 09:30:00,15.38,15.63,15.35,15.61,498800.0,15.2438,15.4916,15.2141,15.4718,498800.0
2009-10-16 09:40:00,15.62,15.67,15.59,15.63,110400.0,15.4817,15.5312,15.4519,15.4916,110400.0
2009-10-16 09:50:00,15.63,15.68,15.59,15.6,120400.0,15.4916,15.5411,15.4519,15.4619,120400.0
2009-10-16 10:00:00,15.6,15.6,15.53,15.54,169200.0,15.4619,15.4619,15.3925,15.4024,169200.0
2009-10-16 10:10:00,15.54,15.57,15.53,15.56,92000.0,15.4024,15.4321,15.3925,15.4222,92000.0
2009-10-16 10:20:00,15.56,15.6,15.56,15.59,80800.0,15.4222,15.4619,15.4222,15.4519,80800.0
2009-10-16 10:30:00,15.58,15.62,15.57,15.6,63200.0,15.442,15.4817,15.4321,15.4619,63200.0
2009-10-16 10:40:00,15.6,15.63,15.56,15.62,70800.0,15.4619,15.4916,15.4222,15.4817,70800.0
2009-10-16 10:50:00,15.63,15.63,15.59,15.6,43600.0,15.4916,15.4916,15.4519,15.4619,43600.0
2009-10-16 11:00:00,15.6,15.64,15.58,15.6,52000.0,15.4619,15.5015,15.442,15.4619,52000.0
2009-10-16 11:10:00,15.6,15.6,15.55,15.58,48400.0,15.4619,15.4619,15.4123,15.442,48400.0
2009-10-16 11:20:00,15.58,15.61,15.54,15.55,55600.0,15.442,15.4718,15.4024,15.4123,55600.0
2009-10-16 11:30:00,15.55,15.56,15.5,15.51,75200.0,15.4123,15.4222,15.3627,15.3726,75200.0
2009-10-16 11:40:00,15.5,15.52,15.49,15.5,73200.0,15.3627,15.3826,15.3528,15.3627,73200.0
2009-10-16 11:50:00,15.5,15.51,15.46,15.48,111200.0,15.3627,15.3726,15.3231,15.3429,111200.0
2009-10-16 12:00:00,15.48,15.49,15.47,15.47,30800.0,15.3429,15.3528,15.333,15.333,30800.0
2009-10-16 12:10:00,15.48,15.51,15.47,15.5,41600.0,15.3429,15.3726,15.333,15.3627,41600.0
2009-10-16 12:20:00,15.49,15.51,15.48,15.48,38000.0,15.3528,15.3726,15.3429,15.3429,38000.0
2009-10-16 12:30:00,15.49,15.5,15.47,15.47,44000.0,15.3528,15.3627,15.333,15.333,44000.0
2009-10-16 12:40:00,15.48,15.48,15.42,15.44,268800.0,15.3429,15.3429,15.2834,15.3033,268800.0
2009-10-16 12:50:00,15.44,15.47,15.44,15.47,78400.0,15.3033,15.333,15.3033,15.333,78400.0
2009-10-16 13:00:00,15.47,15.48,15.46,15.46,35600.0,15.333,15.3429,15.3231,15.3231,35600.0
2009-10-16 13:10:00,15.47,15.52,15.46,15.52,55600.0,15.333,15.3826,15.3231,15.3826,55600.0
2009-10-16 13:20:00,15.52,15.58,15.52,15.58,75600.0,15.3826,15.442,15.3826,15.442,75600.0
2009-10-16 13:30:00,15.58,15.61,15.58,15.6,39600.0,15.442,15.4718,15.442,15.4619,39600.0
2009-10-16 13:40:00,15.6,15.61,15.58,15.6,48000.0,15.4619,15.4718,15.442,15.4619,48000.0
2009-10-16 13:50:00,15.6,15.61,15.58,15.59,75200.0,15.4619,15.4718,15.442,15.4519,75200.0
2009-10-16 14:00:00,15.59,15.59,15.56,15.56,24400.0,15.4519,15.4519,15.4222,15.4222,24400.0
2009-10-16 14:10:00,15.56,15.61,15.56,15.6,44000.0,15.4222,15.4718,15.4222,15.4619,44000.0
2009-10-16 14:20:00,15.6,15.65,15.6,15.64,69200.0,15.4619,15.5114,15.4619,15.5015,69200.0
2009-10-16 14:30:00,15.63,15.65,15.63,15.65,40400.0,15.4916,15.5114,15.4916,15.5114,40400.0
2009-10-16 14:40:00,15.64,15.65,15.61,15.62,25600.0,15.5015,15.5114,15.4718,15.4817,25600.0
2009-10-16 14:50:00,15.61,15.62,15.6,15.61,28000.0,15.4718,15.4817,15.4619,15.4718,28000.0
2009-10-16 15:00:00,15.6,15.61,15.58,15.59,76800.0,15.4619,15.4718,15.442,15.4519,76800.0
2009-10-16 15:10:00,15.59,15.6,15.47,15.56,194400.0,15.4519,15.4619,15.333,15.4222,194400.0
2009-10-16 15:20:00,15.56,15.62,15.56,15.61,138800.0,15.4222,15.4817,15.4222,15.4718,138800.0
2009-10-16 15:30:00,15.62,15.67,15.61,15.66,111200.0,15.4817,15.5312,15.4718,15.5213,111200.0
2009-10-16 15:40:00,15.66,15.69,15.62,15.62,128800.0,15.5213,15.5511,15.4817,15.4817,128800.0
2009-10-16 15:50:00,15.62,15.62,15.56,15.59,385200.0,15.4817,15.4817,15.4222,15.4519,385200.0
2009-10-19 09:30:00,15.58,15.71,15.58,15.7,61200.0,15.442,15.5709,15.442,15.561,61200.0
2009-10-19 09:40:00,15.7,15.73,15.62,15.65,51200.0,15.561,15.5907,15.4817,15.5114,51200.0
2009-10-19 09:50:00,15.66,15.66,15.58,15.58,41600.0,15.5213,15.5213,15.442,15.442,41600.0
2009-10-19 10:00:00,15.58,15.64,15.56,15.62,33600.0,15.442,15.5015,15.4222,15.4817,33600.0
2009-10-19 10:10:00,15.62,15.64,15.59,15.6,25600.0,15.4817,15.5015,15.4519,15.4619,25600.0
2009-10-19 10:20:00,15.62,15.7,15.62,15.69,62800.0,15.4817,15.561,15.4817,15.5511,62800.0
2009-10-19 10:30:00,15.7,15.72,15.7,15.7,22400.0,15.561,15.5808,15.561,15.561,22400.0
2009-10-19 10:40:00,15.7,15.74,15.7,15.72,35600.0,15.561,15.6006,15.561,15.5808,35600.0
2009-10-19 10:50:00,15.72,15.74,15.72,15.72,31600.0,15.5808,15.6006,15.5808,15.5808,31600.0
2009-10-19 11:00:00,15.72,15.74,15.71,15.73,78800.0,15.5808,15.6006,15.5709,15.5907,78800.0
2009-10-19 11:10:00,15.73,15.78,15.73,15.78,58800.0,15.5907,15.6403,15.5907,15.6403,58800.0
2009-10-19 11:20:00,15.78,15.79,15.74,15.78,34000.0,15.6403,15.6502,15.6006,15.6403,34000.0
2009-10-19 11:30:00,15.79,15.83,15.79,15.81,17200.0,15.6502,15.6898,15.6502,15.67,17200.0
2009-10-19 11:40:00,15.81,15.83,15.81,15.83,35600.0,15.67,15.6898,15.67,15.6898,35600.0
2009-10-19 11:50:00,15.83,15.84,15.82,15.84,27600.0,15.6898,15.6997,15.6799,15.6997,27600.0
2009-10-19 12:00:00,15.83,15.84,15.79,15.8,46000.0,15.6898,15.6997,15.6502,15.6601,46000.0
2009-10-19 12:10:00,15.8,15.8,15.74,15.76,127600.0,15.6601,15.6601,15.6006,15.6204,127600.0
2009-10-19 12:20:00,15.77,15.77,15.71,15.71,80800.0,15.6303,15.6303,15.5709,15.5709,80800.0
2009-10-19 12:30:00,15.71,15.72,15.71,15.72,53600.0,15.5709,15.5808,15.5709,15.5808,53600.0
2009-10-19 12:40:00,15.71,15.75,15.71,15.74,37200.0,15.5709,15.6105,15.5709,15.6006,37200.0
2009-10-19 12:50:00,15.74,15.74,15.71,15.72,49600.0,15.6006,15.6006,15.5709,15.5808,49600.0
2009-10-19 13:00:00,15.71,15.73,15.68,15.73,55200.0,15.5709,15.5907,15.5411,15.5907,55200.0
2009-10-19 13:10:00,15.73,15.73,15.67,15.68,50800.0,15.5907,15.5907,15.5312,15.5411,50800.0
2009-10-19 13:20:00,15.69,15.72,15.68,15.71,74000.0,15.5511,15.5808,15.5411,15.5709,74000.0
2009-10-19 13:30:00,15.71,15.75,15.71,15.74,33600.0,15.5709,15.6105,15.5709,15.6006,33600.0
2009-10-19 13:40:00,15.74,15.76,15.7,15.7,52400.0,15.6006,15.6204,15.561,15.561,52400.0
2009-10-19 13:50:00,15.71,15.73,15.7,15.73,34000.0,15.5709,15.5907,15.561,15.5907,34000.0
2009-10-19 14:00:00,15.72,15.75,15.72,15.75,44400.0,15.5808,15.6105,15.5808,15.6105,44400.0
2009-10-19 14:10:00,15.75,15.75,15.73,15.75,43600.0,15.6105,15.6105,15.5907,15.6105,43600.0
2009-10-19 14:20:00,15.75,15.77,15.74,15.77,78800.0,15.6105,15.6303,15.6006,15.6303,78800.0
2009-10-19 14:30:00,15.77,15.78,15.74,15.75,39200.0,15.6303,15.6403,15.6006,15.6105,39200.0
2009-10-19 14:40:00,15.75,15.77,15.75,15.76,65600.0,15.6105,15.6303,15.6105,15.6204,65600.0
2009-10-19 14:50:00,15.76,15.77,15.73,15.75,130800.0,15.6204,15.6303,15.5907,15.6105,130800.0
2009-10-19 15:00:00,15.74,15.75,15.73,15.73,42400.0,15.6006,15.6105,15.5907,15.5907,42400.0
2009-10-19 15:10:00,15.73,15.74,15.71,15.72,46400.0,15.5907,15.6006,15.5709,15.5808,46400.0
2009-10-19 15:20:00,15.72,15.72,15.67,15.69,98800.0,15.5808,15.5808,15.5312,15.5511,98800.0
2009-10-19 15:30:00,15.69,15.72,15.68,15.72,89200.0,15.5511,15.5808,15.5411,15.5808,89200.0
2009-10-19 15:40:00,15.71,15.74,15.68,15.73,246800.0,15.5709,15.6006,15.5411,15.5907,246800.0
2009-10-19 15:50:00,15.73,15.76,15.7,15.71,314000.0,15.5907,15.6204,15.561,15.5709,314000.0
2009-10-20 09:30:00,15.77,15.77,15.5,15.5,188400.0,15.6303,15.6303,15.3627,15.3627,188400.0
2009-10-20 09:40:00,15.5,15.56,15.46,15.55,82400.0,15.3627,15.4222,15.3231,15.4123,82400.0
2009-10-20 09:50:00,15.55,15.56,15.52,15.55,64000.0,15.4123,15.4222,15.3826,15.4123,64000.0
2009-10-20 10:00:00,15.55,15.58,15.49,15.49,81600.0,15.4123,15.442,15.3528,15.3528,81600.0
2009-10-20 10:10:00,15.48,15.5,15.4,15.42,112800.0,15.3429,15.3627,15.2636,15.2834,112800.0
2009-10-20 10:20:00,15.42,15.53,15.42,15.52,90000.0,15.2834,15.3925,15.2834,15.3826,90000.0
2009-10-20 10:30:00,15.52,15.54,15.5,15.5,71200.0,15.3826,15.4024,15.3627,15.3627,71200.0
2009-10-20 10:40:00,15.5,15.53,15.45,15.45,54400.0,15.3627,15.3925,15.3132,15.3132,54400.0
2009-10-20 10:50:00,15.44,15.45,15.43,15.43,62800.0,15.3033,15.3132,15.2934,15.2934,62800.0
2009-10-20 11:00:00,15.43,15.49,15.43,15.48,79600.0,15.2934,15.3528,15.2934,15.3429,79600.0
2009-10-20 11:10:00,15.48,15.53,15.45,15.53,132800.0,15.3429,15.3925,15.3132,15.3925,132800.0
2009-10-20 11:20:00,15.53,15.55,15.49,15.5,94400.0,15.3925,15.4123,15.3528,15.3627,94400.0
2009-10-20 11:30:00,15.51,15.52,15.46,15.48,132800.0,15.3726,15.3826,15.3231,15.3429,132800.0
2009-10-20 11:40:00,15.48,15.51,15.46,15.47,117600.0,15.3429,15.3726,15.3231,15.333,117600.0
2009-10-20 11:50:00,15.47,15.54,15.46,15.53,117600.0,15.333,15.4024,15.3231,15.3925,117600.0
2009-10-20 12:00:00,15.52,15.53,15.46,15.47,64800.0,15.3826,15.3925,15.3231,15.333,64800.0
2009-10-20 12:10:00,15.46,15.48,15.45,15.46,50800.0,15.3231,15.3429,15.3132,15.3231,50800.0
2009-10-20 12:20:00,15.46,15.47,15.45,15.46,42800.0,15.3231,15.333,15.3132,15.3231,42800.0
2009-10-20 12:30:00,15.46,15.47,15.43,15.44,71600.0,15.3231,15.333,15.2934,15.3033,71600.0
2009-10-20 12:40:00,15.44,15.51,15.44,15.47,215600.0,15.3033,15.3726,15.3033,15.333,215600.0
2009-10-20 12:50:00,15.47,15.48,15.46,15.46,87600.0,15.333,15.3429,15.3231,15.3231,87600.0
2009-10-20 13:00:00,15.46,15.47,15.43,15.44,100400.0,15.3231,15.333,15.2934,15.3033,100400.0
2009-10-20 13:10:00,15.44,15.47,15.44,15.45,42800.0,15.3033,15.333,15.3033,15.3132,42800.0
2009-10-20 13:20:00,15.45,15.49,15.45,15.49,51600.0,15.3132,15.3528,15.3132,15.3528,51600.0
2009-10-20 13:30:00,15.48,15.5,15.47,15.49,89600.0,15.3429,15.3627,15.333,15.3528,89600.0
2009-10-20 13:40:00,15.49,15.53,15.48,15.52,46800.0,15.3528,15.3925,15.3429,15.3826,46800.0
2009-10-20 13:50:00,15.53,15.53,15.48,15.49,36800.0,15.3925,15.3925,15.3429,15.3528,36800.0
2009-10-20 14:00:00,15.48,15.52,15.48,15.51,44800.0,15.3429,15.3826,15.3429,15.3726,44800.0
2009-10-20 14:10:00,15.5,15.56,15.5,15.56,38000.0,15.3627,15.4222,15.3627,15.4222,38000.0
2009-10-20 14:20:00,15.56,15.57,15.54,15.54,65600.0,15.4222,15.4321,15.4024,15.4024,65600.0
2009-10-20 14:30:00,15.54,15.59,15.53,15.58,68400.0,15.4024,15.4519,15.3925,15.442,68400.0
2009-10-20 14:40:00,15.58,15.59,15.55,15.55,39200.0,15.442,15.4519,15.4123,15.4123,39200.0
2009-10-20 14:50:00,15.55,15.57,15.55,15.57,70800.0,15.4123,15.4321,15.4123,15.4321,70800.0
2009-10-20 15:00:00,15.58,15.58,15.53,15.54,146800.0,15.442,15.442,15.3925,15.4024,146800.0
2009-10-20 15:10:00,15.54,15.55,15.51,15.53,139600.0,15.4024,15.4123,15.3726,15.3925,139600.0
2009-10-20 15:20:00,15.54,15.55,15.51,15.53,79200.0,15.4024,15.4123,15.3726,15.3925,79200.0
2009-10-20 15:30:00,15.54,15.57,15.54,15.55,124400.0,15.4024,15.4321,15.4024,15.4123,124400.0
2009-10-20 15:40:00,15.55,15.58,15.54,15.56,188000.0,15.4123,15.442,15.4024,15.4222,188000.0
2009-10-20 15:50:00,15.56,15.56,15.53,15.55,253200.0,15.4222,15.4222,15.3925,15.4123,253200.0
2009-10-21 09:30:00,15.63,15.88,15.53,15.84,299200.0,15.4916,15.7394,15.3925,15.6997,299200.0
2009-10-21 09:40:00,15.86,15.96,15.84,15.95,210800.0,15.7195,15.8187,15.6997,15.8088,210800.0
2009-10-21 09:50:00,15.94,16.02,15.93,15.95,410000.0,15.7988,15.8781,15.7889,15.8088,410000.0
2009-10-21 10:00:00,15.94,15.97,15.92,15.93,171600.0,15.7988,15.8286,15.779,15.7889,171600.0
2009-10-21 10:10:00,15.93,16.02,15.91,16.02,484400.0,15.7889,15.8781,15.7691,15.8781,484400.0
2009-10-21 10:20:00,16.01,16.06,16.01,16.04,173600.0,15.8682,15.9178,15.8682,15.898,173600.0
2009-10-21 10:30:00,16.05,16.13,16.03,16.13,221600.0,15.9079,15.9872,15.888,15.9872,221600.0
2009-10-21 10:40:00,16.13,16.18,16.13,16.15,149200.0,15.9872,16.0367,15.9872,16.007,149200.0
2009-10-21 10:50:00,16.16,16.18,16.15,16.16,203600.0,16.0169,16.0367,16.007,16.0169,203600.0
2009-10-21 11:00:00,16.16,16.23,16.15,16.17,248400.0,16.0169,16.0863,16.007,16.0268,248400.0
2009-10-21 11:10:00,16.18,16.25,16.13,16.13,653600.0,16.0367,16.1061,15.9872,15.9872,653600.0
2009-10-21 11:20:00,16.13,16.14,16.08,16.1,364000.0,15.9872,15.9971,15.9376,15.9574,364000.0
2009-10-21 11:30:00,16.1,16.25,16.06,16.22,511600.0,15.9574,16.1061,15.9178,16.0764,511600.0
2009-10-21 11:40:00,16.22,16.25,16.18,16.2,200800.0,16.0764,16.1061,16.0367,16.0565,200800.0
2009-10-21 11:50:00,16.2,16.2,16.15,16.16,158000.0,16.0565,16.0565,16.007,16.0169,158000.0
2009-10-21 12:00:00,16.16,16.22,16.15,16.15,232000.0,16.0169,16.0764,16.007,16.007,232000.0
2009-10-21 12:10:00,16.15,16.18,16.13,16.18,126800.0,16.007,16.0367,15.9872,16.0367,126800.0
2009-10-21 12:20:00,16.17,16.18,16.14,16.18,93600.0,16.0268,16.0367,15.9971,16.0367,93600.0
2009-10-21 12:30:00,16.18,16.18,16.14,16.17,188400.0,16.0367,16.0367,15.9971,16.0268,188400.0
2009-10-21 12:40:00,16.17,16.18,16.15,16.17,97200.0,16.0268,16.0367,16.007,16.0268,97200.0
2009-10-21 12:50:00,16.18,16.18,16.14,16.14,59600.0,16.0367,16.0367,15.9971,15.9971,59600.0
2009-10-21 13:00:00,16.14,16.16,16.1,16.11,80000.0,15.9971,16.0169,15.9574,15.9673,80000.0
2009-10-21 13:10:00,16.11,16.12,16.1,16.11,77600.0,15.9673,15.9772,15.9574,15.9673,77600.0
2009-10-21 13:20:00,16.11,16.11,16.08,16.1,68000.0,15.9673,15.9673,15.9376,15.9574,68000.0
2009-10-21 13:30:00,16.1,16.14,16.09,16.14,108800.0,15.9574,15.9971,15.9475,15.9971,108800.0
2009-10-21 13:40:00,16.14,16.15,16.09,16.09,94400.0,15.9971,16.007,15.9475,15.9475,94400.0
2009-10-21 13:50:00,16.09,16.11,16.08,16.09,168800.0,15.9475,15.9673,15.9376,15.9475,168800.0
2009-10-21 14:00:00,16.1,16.1,16.05,16.07,132400.0,15.9574,15.9574,15.9079,15.9277,132400.0
2009-10-21 14:10:00,16.07,16.07,15.97,16.01,226400.0,15.9277,15.9277,15.8286,15.8682,226400.0
2009-10-21 14:20:00,16.01,16.08,16.0,16.07,176000.0,15.8682,15.9376,15.8583,15.9277,176000.0
2009-10-21 14:30:00,16.07,16.09,16.02,16.02,160800.0,15.9277,15.9475,15.8781,15.8781,160800.0
2009-10-21 14:40:00,16.02,16.05,16.0,16.03,134800.0,15.8781,15.9079,15.8583,15.888,134800.0
2009-10-21 14:50:00,16.02,16.04,16.01,16.04,119600.0,15.8781,15.898,15.8682,15.898,119600.0
2009-10-21 15:00:00,16.04,16.13,16.03,16.11,268400.0,15.898,15.9872,15.888,15.9673,268400.0
2009-10-21 15:10:00,16.11,16.13,16.1,16.1,72000.0,15.9673,15.9872,15.9574,15.9574,72000.0
2009-10-21 15:20:00,16.1,16.11,15.99,16.0,249200.0,15.9574,15.9673,15.8484,15.8583,249200.0
2009-10-21 15:30:00,16.0,16.0,15.89,15.93,236000.0,15.8583,15.8583,15.7493,15.7889,236000.0
2009-10-21 15:40:00,15.93,15.93,15.85,15.88,339200.0,15.7889,15.7889,15.7096,15.7394,339200.0
2009-10-21 15:50:00,15.88,15.92,15.86,15.87,598400.0,15.7394,15.779,15.7195,15.7295,598400.0
2009-10-22 09:30:00,15.88,15.88,15.74,15.77,142400.0,15.7394,15.7394,15.6006,15.6303,142400.0
2009-10-22 09:40:00,15.76,15.76,15.56,15.56,135600.0,15.6204,15.6204,15.4222,15.4222,135600.0
2009-10-22 09:50:00,15.56,15.56,15.51,15.53,256000.0,15.4222,15.4222,15.3726,15.3925,256000.0
2009-10-22 10:00:00,15.54,15.54,15.45,15.5,157600.0,15.4024,15.4024,15.3132,15.3627,157600.0
2009-10-22 10:10:00,15.49,15.5,15.47,15.48,82000.0,15.3528,15.3627,15.333,15.3429,82000.0
2009-10-22 10:20:00,15.49,15.54,15.48,15.49,142400.0,15.3528,15.4024,15.3429,15.3528,142400.0
2009-10-22 10:30:00,15.49,15.53,15.46,15.49,76800.0,15.3528,15.3925,15.3231,15.3528,76800.0
2009-10-22 10:40:00,15.49,15.53,15.48,15.5,71600.0,15.3528,15.3925,15.3429,15.3627,71600.0
2009-10-22 10:50:00,15.5,15.54,15.5,15.53,84400.0,15.3627,15.4024,15.3627,15.3925,84400.0
2009-10-22 11:00:00,15.54,15.57,15.53,15.56,111600.0,15.4024,15.4321,15.3925,15.4222,111600.0
2009-10-22 11:10:00,15.56,15.58,15.5,15.5,102800.0,15.4222,15.442,15.3627,15.3627,102800.0
2009-10-22 11:20:00,15.51,15.53,15.48,15.49,90000.0,15.3726,15.3925,15.3429,15.3528,90000.0
2009-10-22 11:30:00,15.49,15.52,15.49,15.52,48000.0,15.3528,15.3826,15.3528,15.3826,48000.0
2009-10-22 11:40:00,15.52,15.55,15.52,15.54,45200.0,15.3826,15.4123,15.3826,15.4024,45200.0
2009-10-22 11:50:00,15.53,15.53,15.48,15.49,38400.0,15.3925,15.3925,15.3429,15.3528,38400.0
2009-10-22 12:00:00,15.5,15.54,15.49,15.52,25600.0,15.3627,15.4024,15.3528,15.3826,25600.0
2009-10-22 12:10:00,15.52,15.54,15.5,15.5,72800.0,15.3826,15.4024,15.3627,15.3627,72800.0
2009-10-22 12:20:00,15.5,15.51,15.49,15.5,18400.0,15.3627,15.3726,15.3528,15.3627,18400.0
2009-10-22 12:30:00,15.5,15.54,15.49,15.52,47200.0,15.3627,15.4024,15.3528,15.3826,47200.0
2009-10-22 12:40:00,15.52,15.56,15.52,15.53,50400.0,15.3826,15.4222,15.3826,15.3925,50400.0
2009-10-22 12:50:00,15.53,15.55,15.53,15.54,83200.0,15.3925,15.4123,15.3925,15.4024,83200.0
2009-10-22 13:00:00,15.54,15.58,15.54,15.57,44800.0,15.4024,15.442,15.4024,15.4321,44800.0
2009-10-22 13:10:00,15.57,15.57,15.53,15.53,64400.0,15.4321,15.4321,15.3925,15.3925,64400.0
2009-10-22 13:20:00,15.53,15.54,15.52,15.53,60000.0,15.3925,15.4024,15.3826,15.3925,60000.0
2009-10-22 13:30:00,15.53,15.54,15.52,15.53,40400.0,15.3925,15.4024,15.3826,15.3925,40400.0
2009-10-22 13:40:00,15.54,15.54,15.5,15.5,41200.0,15.4024,15.4024,15.3627,15.3627,41200.0
2009-10-22 13:50:00,15.5,15.53,15.49,15.5,61200.0,15.3627,15.3925,15.3528,15.3627,61200.0
2009-10-22 14:00:00,15.5,15.56,15.49,15.55,134400.0,15.3627,15.4222,15.3528,15.4123,134400.0
2009-10-22 14:10:00,15.55,15.59,15.53,15.57,129600.0,15.4123,15.4519,15.3925,15.4321,129600.0
2009-10-22 14:20:00,15.57,15.63,15.57,15.62,69200.0,15.4321,15.4916,15.4321,15.4817,69200.0
2009-10-22 14:30:00,15.62,15.63,15.58,15.62,116800.0,15.4817,15.4916,15.442,15.4817,116800.0
2009-10-22 14:40:00,15.62,15.62,15.58,15.6,73600.0,15.4817,15.4817,15.442,15.4619,73600.0
2009-10-22 14:50:00,15.6,15.65,15.59,15.65,80800.0,15.4619,15.5114,15.4519,15.5114,80800.0
2009-10-22 15:00:00,15.65,15.69,15.63,15.69,114400.0,15.5114,15.5511,15.4916,15.5511,114400.0
2009-10-22 15:10:00,15.69,15.73,15.68,15.72,132800.0,15.5511,15.5907,15.5411,15.5808,132800.0
2009-10-22 15:20:00,15.71,15.72,15.69,15.69,118800.0,15.5709,15.5808,15.5511,15.5511,118800.0
2009-10-22 15:30:00,15.69,15.7,15.67,15.68,131200.0,15.5511,15.561,15.5312,15.5411,131200.0
2009-10-22 15:40:00,15.68,15.69,15.63,15.66,340400.0,15.5411,15.5511,15.4916,15.5213,340400.0
2009-10-22 15:50:00,15.66,15.7,15.64,15.68,296000.0,15.5213,15.561,15.5015,15.5411,296000.0
2009-10-23 09:30:00,15.77,16.01,15.77,15.95,246000.0,15.6303,15.8682,15.6303,15.8088,246000.0
2009-10-23 09:40:00,15.95,16.0,15.9,15.96,92800.0,15.8088,15.8583,15.7592,15.8187,92800.0
2009-10-23 09:50:00,15.96,15.98,15.92,15.98,63600.0,15.8187,15.8385,15.779,15.8385,63600.0
2009-10-23 10:00:00,15.98,16.04,15.83,15.84,130400.0,15.8385,15.898,15.6898,15.6997,130400.0
2009-10-23 10:10:00,15.84,15.91,15.8,15.9,76400.0,15.6997,15.7691,15.6601,15.7592,76400.0
2009-10-23 10:20:00,15.9,15.97,15.88,15.96,195200.0,15.7592,15.8286,15.7394,15.8187,195200.0
2009-10-23 10:30:00,15.96,16.0,15.9,15.95,324800.0,15.8187,15.8583,15.7592,15.8088,324800.0
2009-10-23 10:40:00,15.94,15.95,15.88,15.91,294800.0,15.7988,15.8088,15.7394,15.7691,294800.0
2009-10-23 10:50:00,15.9,15.91,15.78,15.78,183200.0,15.7592,15.7691,15.6403,15.6403,183200.0
2009-10-23 11:00:00,15.79,15.81,15.78,15.81,126400.0,15.6502,15.67,15.6403,15.67,126400.0
2009-10-23 11:10:00,15.81,15.82,15.73,15.76,115200.0,15.67,15.6799,15.5907,15.6204,115200.0
2009-10-23 11:20:00,15.75,15.77,15.72,15.77,70000.0,15.6105,15.6303,15.5808,15.6303,70000.0
2009-10-23 11:30:00,15.76,15.81,15.74,15.8,106000.0,15.6204,15.67,15.6006,15.6601,106000.0
2009-10-23 11:40:00,15.8,15.83,15.79,15.83,120400.0,15.6601,15.6898,15.6502,15.6898,120400.0
2009-10-23 11:50:00,15.82,15.84,15.81,15.83,120400.0,15.6799,15.6997,15.67,15.6898,120400.0
2009-10-23 12:00:00,15.83,15.86,15.83,15.85,127600.0,15.6898,15.7195,15.6898,15.7096,127600.0
2009-10-23 12:10:00,15.84,15.86,15.84,15.84,138400.0,15.6997,15.7195,15.6997,15.6997,138400.0
2009-10-23 12:20:00,15.84,15.85,15.84,15.85,92000.0,15.6997,15.7096,15.6997,15.7096,92000.0
2009-10-23 12:30:00,15.85,15.88,15.85,15.88,82400.0,15.7096,15.7394,15.7096,15.7394,82400.0
2009-10-23 12:40:00,15.87,15.94,15.87,15.93,71200.0,15.7295,15.7988,15.7295,15.7889,71200.0
2009-10-23 12:50:00,15.93,15.93,15.88,15.89,81200.0,15.7889,15.7889,15.7394,15.7493,81200.0
2009-10-23 13:00:00,15.88,15.9,15.86,15.9,113600.0,15.7394,15.7592,15.7195,15.7592,113600.0
2009-10-23 13:10:00,15.89,15.93,15.89,15.9,49200.0,15.7493,15.7889,15.7493,15.7592,49200.0
2009-10-23 13:20:00,15.9,15.9,15.85,15.87,77600.0,15.7592,15.7592,15.7096,15.7295,77600.0
2009-10-23 13:30:00,15.87,15.87,15.78,15.81,423200.0,15.7295,15.7295,15.6403,15.67,423200.0
2009-10-23 13:40:00,15.81,15.81,15.72,15.75,154000.0,15.67,15.67,15.5808,15.6105,154000.0
2009-10-23 13:50:00,15.75,15.76,15.72,15.72,81600.0,15.6105,15.6204,15.5808,15.5808,81600.0
2009-10-23 14:00:00,15.72,15.78,15.72,15.76,248000.0,15.5808,15.6403,15.5808,15.6204,248000.0
2009-10-23 14:10:00,15.76,15.81,15.76,15.81,82400.0,15.6204,15.67,15.6204,15.67,82400.0
2009-10-23 14:20:00,15.81,15.86,15.81,15.82,66800.0,15.67,15.7195,15.67,15.6799,66800.0
2009-10-23 14:30:00,15.82,15.84,15.79,15.8,85200.0,15.6799,15.6997,15.6502,15.6601,85200.0
2009-10-23 14:40:00,15.8,15.84,15.79,15.81,96400.0,15.6601,15.6997,15.6502,15.67,96400.0
2009-10-23 14:50:00,15.81,15.81,15.77,15.79,93200.0,15.67,15.67,15.6303,15.6502,93200.0
2009-10-23 15:00:00,15.79,15.8,15.75,15.78,138400.0,15.6502,15.6601,15.6105,15.6403,138400.0
2009-10-23 15:10:00,15.78,15.82,15.78,15.81,118800.0,15.6403,15.6799,15.6403,15.67,118800.0
2009-10-23 15:20:00,15.81,15.83,15.79,15.8,95600.0,15.67,15.6898,15.6502,15.6601,95600.0
2009-10-23 15:30:00,15.8,15.8,15.74,15.77,215200.0,15.6601,15.6601,15.6006,15.6303,215200.0
2009-10-23 15:40:00,15.77,15.78,15.73,15.77,231600.0,15.6303,15.6403,15.5907,15.6303,231600.0
2009-10-23 15:50:00,15.78,15.81,15.76,15.78,350800.0,15.6403,15.67,15.6204,15.6403,350800.0
2009-10-26 09:30:00,15.85,15.88,15.78,15.87,114000.0,15.7096,15.7394,15.6403,15.7295,114000.0
2009-10-26 09:40:00,15.86,15.88,15.82,15.85,224000.0,15.7195,15.7394,15.6799,15.7096,224000.0
2009-10-26 09:50:00,15.87,15.87,15.82,15.82,128000.0,15.7295,15.7295,15.6799,15.6799,128000.0
2009-10-26 10:00:00,15.83,15.86,15.8,15.82,175600.0,15.6898,15.7195,15.6601,15.6799,175600.0
2009-10-26 10:10:00,15.81,15.85,15.8,15.81,160800.0,15.67,15.7096,15.6601,15.67,160800.0
2009-10-26 10:20:00,15.82,15.83,15.72,15.72,177200.0,15.6799,15.6898,15.5808,15.5808,177200.0
2009-10-26 10:30:00,15.72,15.76,15.67,15.67,180000.0,15.5808,15.6204,15.5312,15.5312,180000.0
2009-10-26 10:40:00,15.68,15.7,15.64,15.67,175200.0,15.5411,15.561,15.5015,15.5312,175200.0
2009-10-26 10:50:00,15.67,15.68,15.65,15.65,111600.0,15.5312,15.5411,15.5114,15.5114,111600.0
2009-10-26 11:00:00,15.66,15.67,15.63,15.64,169600.0,15.5213,15.5312,15.4916,15.5015,169600.0
2009-10-26 11:10:00,15.64,15.65,15.55,15.6,210800.0,15.5015,15.5114,15.4123,15.4619,210800.0
2009-10-26 11:20:00,15.6,15.63,15.57,15.57,122800.0,15.4619,15.4916,15.4321,15.4321,122800.0
2009-10-26 11:30:00,15.56,15.57,15.42,15.45,276400.0,15.4222,15.4321,15.2834,15.3132,276400.0
2009-10-26 11:40:00,15.45,15.47,15.38,15.39,110800.0,15.3132,15.333,15.2438,15.2537,110800.0
2009-10-26 11:50:00,15.39,15.41,15.32,15.32,198400.0,15.2537,15.2735,15.1843,15.1843,198400.0
2009-10-26 12:00:00,15.32,15.34,15.23,15.27,242400.0,15.1843,15.2042,15.0951,15.1348,242400.0
2009-10-26 12:10:00,15.27,15.3,15.26,15.3,122000.0,15.1348,15.1645,15.1249,15.1645,122000.0
2009-10-26 12:20:00,15.31,15.39,15.31,15.34,237200.0,15.1744,15.2537,15.1744,15.2042,237200.0
2009-10-26 12:30:00,15.34,15.34,15.29,15.31,57200.0,15.2042,15.2042,15.1546,15.1744,57200.0
2009-10-26 12:40:00,15.33,15.35,15.31,15.34,69600.0,15.1942,15.2141,15.1744,15.2042,69600.0
2009-10-26 12:50:00,15.36,15.43,15.35,15.41,43200.0,15.224,15.2934,15.2141,15.2735,43200.0
2009-10-26 13:00:00,15.4,15.4,15.37,15.37,84000.0,15.2636,15.2636,15.2339,15.2339,84000.0
2009-10-26 13:10:00,15.37,15.37,15.3,15.31,68000.0,15.2339,15.2339,15.1645,15.1744,68000.0
2009-10-26 13:20:00,15.31,15.35,15.3,15.33,118400.0,15.1744,15.2141,15.1645,15.1942,118400.0
2009-10-26 13:30:00,15.34,15.4,15.33,15.39,44800.0,15.2042,15.2636,15.1942,15.2537,44800.0
2009-10-26 13:40:00,15.39,15.43,15.38,15.38,64400.0,15.2537,15.2934,15.2438,15.2438,64400.0
2009-10-26 13:50:00,15.38,15.42,15.36,15.38,36800.0,15.2438,15.2834,15.224,15.2438,36800.0
2009-10-26 14:00:00,15.38,15.43,15.38,15.4,51200.0,15.2438,15.2934,15.2438,15.2636,51200.0
2009-10-26 14:10:00,15.41,15.44,15.36,15.38,94400.0,15.2735,15.3033,15.224,15.2438,94400.0
2009-10-26 14:20:00,15.38,15.4,15.37,15.4,49200.0,15.2438,15.2636,15.2339,15.2636,49200.0
2009-10-26 14:30:00,15.39,15.39,15.31,15.35,116400.0,15.2537,15.2537,15.1744,15.2141,116400.0
2009-10-26 14:40:00,15.36,15.36,15.31,15.31,56800.0,15.224,15.224,15.1744,15.1744,56800.0
2009-10-26 14:50:00,15.31,15.4,15.31,15.38,92400.0,15.1744,15.2636,15.1744,15.2438,92400.0
2009-10-26 15:00:00,15.38,15.42,15.36,15.39,70400.0,15.2438,15.2834,15.224,15.2537,70400.0
2009-10-26 15:10:00,15.39,15.4,15.37,15.38,78400.0,15.2537,15.2636,15.2339,15.2438,78400.0
2009-10-26 15:20:00,15.38,15.38,15.32,15.33,82400.0,15.2438,15.2438,15.1843,15.1942,82400.0
2009-10-26 15:30:00,15.33,15.38,15.33,15.37,160400.0,15.1942,15.2438,15.1942,15.2339,160400.0
2009-10-26 15:40:00,15.37,15.44,15.36,15.43,336000.0,15.2339,15.3033,15.224,15.2934,336000.0
2009-10-26 15:50:00,15.43,15.43,15.34,15.35,451600.0,15.2934,15.2934,15.2042,15.2141,451600.0
2009-10-27 09:30:00,15.37,15.45,15.36,15.36,259600.0,15.2339,15.3132,15.224,15.224,259600.0
2009-10-27 09:40:00,15.36,15.36,15.13,15.24,370000.0,15.224,15.224,14.996,15.105,370000.0
2009-10-27 09:50:00,15.24,15.27,15.19,15.2,156400.0,15.105,15.1348,15.0555,15.0654,156400.0
2009-10-27 10:00:00,15.2,15.2,15.03,15.07,339200.0,15.0654,15.0654,14.8969,14.9365,339200.0
2009-10-27 10:10:00,15.08,15.09,14.99,15.02,329600.0,14.9465,14.9564,14.8573,14.887,329600.0
2009-10-27 10:20:00,15.03,15.05,14.99,15.03,213200.0,14.8969,14.9167,14.8573,14.8969,213200.0
2009-10-27 10:30:00,15.04,15.12,14.95,14.99,623200.0,14.9068,14.9861,14.8176,14.8573,623200.0
2009-10-27 10:40:00,14.99,15.08,14.97,14.98,324800.0,14.8573,14.9465,14.8374,14.8473,324800.0
2009-10-27 10:50:00,14.99,14.99,14.92,14.95,221200.0,14.8573,14.8573,14.7879,14.8176,221200.0
2009-10-27 11:00:00,14.96,14.97,14.85,14.86,324400.0,14.8275,14.8374,14.7185,14.7284,324400.0
2009-10-27 11:10:00,14.86,14.86,14.78,14.79,295600.0,14.7284,14.7284,14.6491,14.659,295600.0
2009-10-27 11:20:00,14.79,14.83,14.78,14.83,169200.0,14.659,14.6987,14.6491,14.6987,169200.0
2009-10-27 11:30:00,14.83,14.86,14.82,14.84,96800.0,14.6987,14.7284,14.6888,14.7086,96800.0
2009-10-27 11:40:00,14.84,14.86,14.82,14.85,121600.0,14.7086,14.7284,14.6888,14.7185,121600.0
2009-10-27 11:50:00,14.85,14.86,14.82,14.82,91600.0,14.7185,14.7284,14.6888,14.6888,91600.0
2009-10-27 12:00:00,14.82,14.86,14.82,14.86,129600.0,14.6888,14.7284,14.6888,14.7284,129600.0
2009-10-27 12:10:00,14.86,14.91,14.85,14.88,128000.0,14.7284,14.778,14.7185,14.7482,128000.0
2009-10-27 12:20:00,14.88,14.89,14.86,14.86,63600.0,14.7482,14.7581,14.7284,14.7284,63600.0
2009-10-27 12:30:00,14.85,14.86,14.83,14.84,88000.0,14.7185,14.7284,14.6987,14.7086,88000.0
2009-10-27 12:40:00,14.84,14.86,14.83,14.85,70000.0,14.7086,14.7284,14.6987,14.7185,70000.0
2009-10-27 12:50:00,14.85,14.86,14.8,14.81,67600.0,14.7185,14.7284,14.6689,14.6788,67600.0
2009-10-27 13:00:00,14.81,14.83,14.76,14.78,164400.0,14.6788,14.6987,14.6293,14.6491,164400.0
2009-10-27 13:10:00,14.78,14.8,14.76,14.76,75200.0,14.6491,14.6689,14.6293,14.6293,75200.0
2009-10-27 13:20:00,14.77,14.77,14.65,14.66,232800.0,14.6392,14.6392,14.5203,14.5302,232800.0
2009-10-27 13:30:00,14.66,14.67,14.6,14.65,308400.0,14.5302,14.5401,14.4707,14.5203,308400.0
2009-10-27 13:40:00,14.65,14.7,14.65,14.66,265600.0,14.5203,14.5698,14.5203,14.5302,265600.0
2009-10-27 13:50:00,14.66,14.66,14.62,14.64,109600.0,14.5302,14.5302,14.4905,14.5104,109600.0
2009-10-27 14:00:00,14.64,14.64,14.57,14.58,298400.0,14.5104,14.5104,14.441,14.4509,298400.0
2009-10-27 14:10:00,14.59,14.62,14.59,14.62,212800.0,14.4608,14.4905,14.4608,14.4905,212800.0
2009-10-27 14:20:00,14.62,14.7,14.62,14.69,226000.0,14.4905,14.5698,14.4905,14.5599,226000.0
2009-10-27 14:30:00,14.7,14.72,14.69,14.69,239600.0,14.5698,14.5896,14.5599,14.5599,239600.0
2009-10-27 14:40:00,14.69,14.77,14.68,14.77,172800.0,14.5599,14.6392,14.55,14.6392,172800.0
2009-10-27 14:50:00,14.77,14.85,14.77,14.84,267200.0,14.6392,14.7185,14.6392,14.7086,267200.0
2009-10-27 15:00:00,14.85,14.86,14.82,14.83,238000.0,14.7185,14.7284,14.6888,14.6987,238000.0
2009-10-27 15:10:00,14.83,14.86,14.82,14.86,265600.0,14.6987,14.7284,14.6888,14.7284,265600.0
2009-10-27 15:20:00,14.86,14.88,14.85,14.86,316400.0,14.7284,14.7482,14.7185,14.7284,316400.0
2009-10-27 15:30:00,14.86,14.88,14.81,14.83,320400.0,14.7284,14.7482,14.6788,14.6987,320400.0
2009-10-27 15:40:00,14.83,14.9,14.83,14.88,430000.0,14.6987,14.768,14.6987,14.7482,430000.0
2009-10-27 15:50:00,14.88,14.92,14.83,14.85,815200.0,14.7482,14.7879,14.6987,14.7185,815200.0
2009-10-28 09:30:00,14.7,14.7,14.64,14.69,144400.0,14.5698,14.5698,14.5104,14.5599,144400.0
2009-10-28 09:40:00,14.68,14.75,14.64,14.72,137600.0,14.55,14.6194,14.5104,14.5896,137600.0
2009-10-28 09:50:00,14.72,14.8,14.71,14.77,131200.0,14.5896,14.6689,14.5797,14.6392,131200.0
2009-10-28 10:00:00,14.78,14.78,14.66,14.76,240800.0,14.6491,14.6491,14.5302,14.6293,240800.0
2009-10-28 10:10:00,14.75,14.79,14.73,14.77,156400.0,14.6194,14.659,14.5996,14.6392,156400.0
2009-10-28 10:20:00,14.77,14.77,14.67,14.68,145600.0,14.6392,14.6392,14.5401,14.55,145600.0
2009-10-28 10:30:00,14.67,14.69,14.63,14.68,139200.0,14.5401,14.5599,14.5004,14.55,139200.0
2009-10-28 10:40:00,14.68,14.69,14.58,14.58,122000.0,14.55,14.5599,14.4509,14.4509,122000.0
2009-10-28 10:50:00,14.58,14.6,14.5,14.56,321600.0,14.4509,14.4707,14.3716,14.4311,321600.0
2009-10-28 11:00:00,14.57,14.57,14.52,14.53,130000.0,14.441,14.441,14.3914,14.4013,130000.0
2009-10-28 11:10:00,14.54,14.59,14.51,14.59,64000.0,14.4112,14.4608,14.3815,14.4608,64000.0
2009-10-28 11:20:00,14.59,14.65,14.54,14.63,114400.0,14.4608,14.5203,14.4112,14.5004,114400.0
2009-10-28 11:30:00,14.63,14.65,14.61,14.62,93200.0,14.5004,14.5203,14.4806,14.4905,93200.0
2009-10-28 11:40:00,14.62,14.65,14.59,14.63,182400.0,14.4905,14.5203,14.4608,14.5004,182400.0
2009-10-28 11:50:00,14.63,14.67,14.62,14.65,226000.0,14.5004,14.5401,14.4905,14.5203,226000.0
2009-10-28 12:00:00,14.65,14.71,14.64,14.71,161200.0,14.5203,14.5797,14.5104,14.5797,161200.0
2009-10-28 12:10:00,14.71,14.72,14.68,14.68,97600.0,14.5797,14.5896,14.55,14.55,97600.0
2009-10-28 12:20:00,14.68,14.68,14.63,14.66,194400.0,14.55,14.55,14.5004,14.5302,194400.0
2009-10-28 12:30:00,14.66,14.66,14.61,14.62,87600.0,14.5302,14.5302,14.4806,14.4905,87600.0
2009-10-28 12:40:00,14.62,14.63,14.59,14.62,65200.0,14.4905,14.5004,14.4608,14.4905,65200.0
2009-10-28 12:50:00,14.62,14.62,14.56,14.58,141600.0,14.4905,14.4905,14.4311,14.4509,141600.0
2009-10-28 13:00:00,14.58,14.65,14.55,14.64,123200.0,14.4509,14.5203,14.4211,14.5104,123200.0
2009-10-28 13:10:00,14.64,14.71,14.63,14.67,80400.0,14.5104,14.5797,14.5004,14.5401,80400.0
2009-10-28 13:20:00,14.67,14.69,14.61,14.61,114000.0,14.5401,14.5599,14.4806,14.4806,114000.0
2009-10-28 13:30:00,14.63,14.65,14.6,14.6,90400.0,14.5004,14.5203,14.4707,14.4707,90400.0
2009-10-28 13:40:00,14.6,14.63,14.6,14.62,92800.0,14.4707,14.5004,14.4707,14.4905,92800.0
2009-10-28 13:50:00,14.62,14.63,14.6,14.62,106000.0,14.4905,14.5004,14.4707,14.4905,106000.0
2009-10-28 14:00:00,14.61,14.62,14.56,14.61,89600.0,14.4806,14.4905,14.4311,14.4806,89600.0
2009-10-28 14:10:00,14.62,14.63,14.59,14.59,100400.0,14.4905,14.5004,14.4608,14.4608,100400.0
2009-10-28 14:20:00,14.58,14.6,14.55,14.57,183200.0,14.4509,14.4707,14.4211,14.441,183200.0
2009-10-28 14:30:00,14.57,14.6,14.52,14.52,133200.0,14.441,14.4707,14.3914,14.3914,133200.0
2009-10-28 14:40:00,14.52,14.57,14.51,14.56,140800.0,14.3914,14.441,14.3815,14.4311,140800.0
2009-10-28 14:50:00,14.56,14.58,14.52,14.52,149600.0,14.4311,14.4509,14.3914,14.3914,149600.0
2009-10-28 15:00:00,14.51,14.55,14.51,14.53,95200.0,14.3815,14.4211,14.3815,14.4013,95200.0
2009-10-28 15:10:00,14.53,14.53,14.49,14.51,323600.0,14.4013,14.4013,14.3617,14.3815,323600.0
2009-10-28 15:20:00,14.51,14.53,14.5,14.52,229600.0,14.3815,14.4013,14.3716,14.3914,229600.0
2009-10-28 15:30:00,14.52,14.52,14.47,14.48,228800.0,14.3914,14.3914,14.3419,14.3518,228800.0
2009-10-28 15:40:00,14.48,14.56,14.47,14.54,374000.0,14.3518,14.4311,14.3419,14.4112,374000.0
2009-10-28 15:50:00,14.54,14.54,14.47,14.48,458000.0,14.4112,14.4112,14.3419,14.3518,458000.0
2009-10-29 09:30:00,14.64,14.76,14.53,14.62,125600.0,14.5104,14.6293,14.4013,14.4905,125600.0
2009-10-29 09:40:00,14.62,14.62,14.53,14.61,84400.0,14.4905,14.4905,14.4013,14.4806,84400.0
2009-10-29 09:50:00,14.61,14.65,14.58,14.65,66800.0,14.4806,14.5203,14.4509,14.5203,66800.0
2009-10-29 10:00:00,14.65,14.77,14.65,14.74,149200.0,14.5203,14.6392,14.5203,14.6095,149200.0
2009-10-29 10:10:00,14.75,14.77,14.73,14.77,114800.0,14.6194,14.6392,14.5996,14.6392,114800.0
2009-10-29 10:20:00,14.78,14.79,14.7,14.72,203600.0,14.6491,14.659,14.5698,14.5896,203600.0
2009-10-29 10:30:00,14.72,14.82,14.7,14.8,94800.0,14.5896,14.6888,14.5698,14.6689,94800.0
2009-10-29 10:40:00,14.8,14.81,14.76,14.8,53200.0,14.6689,14.6788,14.6293,14.6689,53200.0
2009-10-29 10:50:00,14.8,14.81,14.76,14.79,66400.0,14.6689,14.6788,14.6293,14.659,66400.0
2009-10-29 11:00:00,14.8,14.83,14.79,14.82,83600.0,14.6689,14.6987,14.659,14.6888,83600.0
2009-10-29 11:10:00,14.82,14.87,14.81,14.85,158000.0,14.6888,14.7383,14.6788,14.7185,158000.0
2009-10-29 11:20:00,14.85,14.87,14.84,14.85,56000.0,14.7185,14.7383,14.7086,14.7185,56000.0
2009-10-29 11:30:00,14.86,14.88,14.84,14.84,83200.0,14.7284,14.7482,14.7086,14.7086,83200.0
2009-10-29 11:40:00,14.85,14.86,14.8,14.83,65200.0,14.7185,14.7284,14.6689,14.6987,65200.0
2009-10-29 11:50:00,14.83,14.84,14.81,14.83,43600.0,14.6987,14.7086,14.6788,14.6987,43600.0
2009-10-29 12:00:00,14.84,14.88,14.81,14.88,80800.0,14.7086,14.7482,14.6788,14.7482,80800.0
2009-10-29 12:10:00,14.87,14.88,14.86,14.87,67600.0,14.7383,14.7482,14.7284,14.7383,67600.0
2009-10-29 12:20:00,14.87,14.87,14.83,14.84,70400.0,14.7383,14.7383,14.6987,14.7086,70400.0
2009-10-29 12:30:00,14.84,14.9,14.84,14.89,90800.0,14.7086,14.768,14.7086,14.7581,90800.0
2009-10-29 12:40:00,14.89,14.93,14.87,14.93,101600.0,14.7581,14.7978,14.7383,14.7978,101600.0
2009-10-29 12:50:00,14.93,14.96,14.93,14.95,158800.0,14.7978,14.8275,14.7978,14.8176,158800.0
2009-10-29 13:00:00,14.95,14.97,14.94,14.95,167200.0,14.8176,14.8374,14.8077,14.8176,167200.0
2009-10-29 13:10:00,14.95,14.96,14.93,14.95,96000.0,14.8176,14.8275,14.7978,14.8176,96000.0
2009-10-29 13:20:00,14.95,14.97,14.94,14.97,133200.0,14.8176,14.8374,14.8077,14.8374,133200.0
2009-10-29 13:30:00,14.97,15.03,14.97,15.02,172000.0,14.8374,14.8969,14.8374,14.887,172000.0
2009-10-29 13:40:00,15.03,15.05,15.0,15.04,175600.0,14.8969,14.9167,14.8672,14.9068,175600.0
2009-10-29 13:50:00,15.04,15.05,14.99,15.01,122400.0,14.9068,14.9167,14.8573,14.8771,122400.0
2009-10-29 14:00:00,15.01,15.01,14.97,14.99,107600.0,14.8771,14.8771,14.8374,14.8573,107600.0
2009-10-29 14:10:00,14.99,14.99,14.96,14.97,177200.0,14.8573,14.8573,14.8275,14.8374,177200.0
2009-10-29 14:20:00,14.97,14.98,14.95,14.97,90400.0,14.8374,14.8473,14.8176,14.8374,90400.0
2009-10-29 14:30:00,14.96,14.99,14.95,14.95,143200.0,14.8275,14.8573,14.8176,14.8176,143200.0
2009-10-29 14:40:00,14.95,14.98,14.94,14.94,110800.0,14.8176,14.8473,14.8077,14.8077,110800.0
2009-10-29 14:50:00,14.94,14.97,14.93,14.96,204800.0,14.8077,14.8374,14.7978,14.8275,204800.0
2009-10-29 15:00:00,14.97,14.98,14.94,14.96,221200.0,14.8374,14.8473,14.8077,14.8275,221200.0
2009-10-29 15:10:00,14.97,14.98,14.9,14.9,162000.0,14.8374,14.8473,14.768,14.768,162000.0
2009-10-29 15:20:00,14.9,14.93,14.88,14.9,215200.0,14.768,14.7978,14.7482,14.768,215200.0
2009-10-29 15:30:00,14.89,14.9,14.86,14.9,191200.0,14.7581,14.768,14.7284,14.768,191200.0
2009-10-29 15:40:00,14.9,14.91,14.84,14.86,239200.0,14.768,14.778,14.7086,14.7284,239200.0
2009-10-29 15:50:00,14.86,14.91,14.85,14.9,372800.0,14.7284,14.778,14.7185,14.768,372800.0
2009-10-30 09:30:00,15.0,15.0,14.88,14.88,155200.0,14.8672,14.8672,14.7482,14.7482,155200.0
2009-10-30 09:40:00,14.89,14.89,14.71,14.73,155200.0,14.7581,14.7581,14.5797,14.5996,155200.0
2009-10-30 09:50:00,14.74,14.76,14.64,14.68,148000.0,14.6095,14.6293,14.5104,14.55,148000.0
2009-10-30 10:00:00,14.7,14.75,14.68,14.72,172800.0,14.5698,14.6194,14.55,14.5896,172800.0
2009-10-30 10:10:00,14.72,14.74,14.66,14.68,74400.0,14.5896,14.6095,14.5302,14.55,74400.0
2009-10-30 10:20:00,14.7,14.74,14.67,14.74,121600.0,14.5698,14.6095,14.5401,14.6095,121600.0
2009-10-30 10:30:00,14.73,14.73,14.66,14.68,116800.0,14.5996,14.5996,14.5302,14.55,116800.0
2009-10-30 10:40:00,14.68,14.82,14.68,14.81,148800.0,14.55,14.6888,14.55,14.6788,148800.0
2009-10-30 10:50:00,14.81,14.83,14.76,14.78,156400.0,14.6788,14.6987,14.6293,14.6491,156400.0
2009-10-30 11:00:00,14.78,14.78,14.71,14.71,52400.0,14.6491,14.6491,14.5797,14.5797,52400.0
2009-10-30 11:10:00,14.71,14.73,14.69,14.69,32000.0,14.5797,14.5996,14.5599,14.5599,32000.0
2009-10-30 11:20:00,14.7,14.74,14.69,14.69,47200.0,14.5698,14.6095,14.5599,14.5599,47200.0
2009-10-30 11:30:00,14.69,14.71,14.64,14.64,102000.0,14.5599,14.5797,14.5104,14.5104,102000.0
2009-10-30 11:40:00,14.64,14.64,14.55,14.55,106800.0,14.5104,14.5104,14.4211,14.4211,106800.0
2009-10-30 11:50:00,14.55,14.55,14.47,14.55,99600.0,14.4211,14.4211,14.3419,14.4211,99600.0
2009-10-30 12:00:00,14.55,14.61,14.55,14.61,70000.0,14.4211,14.4806,14.4211,14.4806,70000.0
2009-10-30 12:10:00,14.62,14.63,14.53,14.53,54000.0,14.4905,14.5004,14.4013,14.4013,54000.0
2009-10-30 12:20:00,14.54,14.56,14.48,14.49,148000.0,14.4112,14.4311,14.3518,14.3617,148000.0
2009-10-30 12:30:00,14.49,14.56,14.49,14.56,66000.0,14.3617,14.4311,14.3617,14.4311,66000.0
2009-10-30 12:40:00,14.54,14.57,14.44,14.45,144400.0,14.4112,14.441,14.3121,14.322,144400.0
2009-10-30 12:50:00,14.45,14.5,14.44,14.44,90400.0,14.322,14.3716,14.3121,14.3121,90400.0
2009-10-30 13:00:00,14.44,14.48,14.43,14.45,124000.0,14.3121,14.3518,14.3022,14.322,124000.0
2009-10-30 13:10:00,14.43,14.51,14.43,14.45,119200.0,14.3022,14.3815,14.3022,14.322,119200.0
2009-10-30 13:20:00,14.45,14.45,14.4,14.42,98800.0,14.322,14.322,14.2725,14.2923,98800.0
2009-10-30 13:30:00,14.42,14.42,14.27,14.33,322800.0,14.2923,14.2923,14.1436,14.2031,322800.0
2009-10-30 13:40:00,14.33,14.38,14.33,14.36,72800.0,14.2031,14.2527,14.2031,14.2328,72800.0
2009-10-30 13:50:00,14.36,14.36,14.31,14.31,120400.0,14.2328,14.2328,14.1833,14.1833,120400.0
2009-10-30 14:00:00,14.31,14.44,14.3,14.39,134800.0,14.1833,14.3121,14.1734,14.2626,134800.0
2009-10-30 14:10:00,14.38,14.42,14.32,14.38,58400.0,14.2527,14.2923,14.1932,14.2527,58400.0
2009-10-30 14:20:00,14.37,14.38,14.32,14.35,90000.0,14.2427,14.2527,14.1932,14.2229,90000.0
2009-10-30 14:30:00,14.35,14.35,14.26,14.29,152800.0,14.2229,14.2229,14.1337,14.1635,152800.0
2009-10-30 14:40:00,14.29,14.31,14.26,14.27,132400.0,14.1635,14.1833,14.1337,14.1436,132400.0
2009-10-30 14:50:00,14.27,14.3,14.23,14.26,312000.0,14.1436,14.1734,14.104,14.1337,312000.0
2009-10-30 15:00:00,14.27,14.27,14.14,14.16,284800.0,14.1436,14.1436,14.0148,14.0346,284800.0
2009-10-30 15:10:00,14.16,14.25,14.15,14.21,187600.0,14.0346,14.1238,14.0247,14.0842,187600.0
2009-10-30 15:20:00,14.21,14.27,14.19,14.23,212800.0,14.0842,14.1436,14.0643,14.104,212800.0
2009-10-30 15:30:00,14.24,14.29,14.22,14.24,253600.0,14.1139,14.1635,14.0941,14.1139,253600.0
2009-10-30 15:40:00,14.24,14.33,14.24,14.31,357600.0,14.1139,14.2031,14.1139,14.1833,357600.0
2009-10-30 15:50:00,14.31,14.31,14.18,14.18,738000.0,14.1833,14.1833,14.0544,14.0544,738000.0
2009-11-02 09:30:00,14.23,14.39,14.06,14.13,388000.0,14.104,14.2626,13.9355,14.0049,388000.0
2009-11-02 09:40:00,14.13,14.19,14.09,14.1,298400.0,14.0049,14.0643,13.9652,13.9751,298400.0
2009-11-02 09:50:00,14.09,14.21,14.04,14.2,276000.0,13.9652,14.0842,13.9157,14.0742,276000.0
2009-11-02 10:00:00,14.21,14.4,14.21,14.31,189600.0,14.0842,14.2725,14.0842,14.1833,189600.0
2009-11-02 10:10:00,14.31,14.4,14.25,14.4,192000.0,14.1833,14.2725,14.1238,14.2725,192000.0
2009-11-02 10:20:00,14.4,14.42,14.35,14.4,199600.0,14.2725,14.2923,14.2229,14.2725,199600.0
2009-11-02 10:30:00,14.41,14.54,14.41,14.54,213200.0,14.2824,14.4112,14.2824,14.4112,213200.0
2009-11-02 10:40:00,14.55,14.55,14.41,14.47,130400.0,14.4211,14.4211,14.2824,14.3419,130400.0
2009-11-02 10:50:00,14.46,14.49,14.41,14.42,162800.0,14.3319,14.3617,14.2824,14.2923,162800.0
2009-11-02 11:00:00,14.42,14.49,14.4,14.49,182800.0,14.2923,14.3617,14.2725,14.3617,182800.0
2009-11-02 11:10:00,14.49,14.53,14.45,14.53,70400.0,14.3617,14.4013,14.322,14.4013,70400.0
2009-11-02 11:20:00,14.53,14.61,14.5,14.55,138400.0,14.4013,14.4806,14.3716,14.4211,138400.0
2009-11-02 11:30:00,14.55,14.56,14.52,14.53,102800.0,14.4211,14.4311,14.3914,14.4013,102800.0
2009-11-02 11:40:00,14.53,14.62,14.5,14.62,176800.0,14.4013,14.4905,14.3716,14.4905,176800.0
2009-11-02 11:50:00,14.62,14.67,14.6,14.62,212400.0,14.4905,14.5401,14.4707,14.4905,212400.0
2009-11-02 12:00:00,14.62,14.62,14.55,14.56,140400.0,14.4905,14.4905,14.4211,14.4311,140400.0
2009-11-02 12:10:00,14.57,14.59,14.5,14.55,170800.0,14.441,14.4608,14.3716,14.4211,170800.0
2009-11-02 12:20:00,14.55,14.57,14.53,14.53,167600.0,14.4211,14.441,14.4013,14.4013,167600.0
2009-11-02 12:30:00,14.53,14.53,14.44,14.47,266000.0,14.4013,14.4013,14.3121,14.3419,266000.0
2009-11-02 12:40:00,14.48,14.48,14.37,14.42,285600.0,14.3518,14.3518,14.2427,14.2923,285600.0
2009-11-02 12:50:00,14.41,14.42,14.28,14.3,260000.0,14.2824,14.2923,14.1535,14.1734,260000.0
2009-11-02 13:00:00,14.3,14.43,14.28,14.42,222000.0,14.1734,14.3022,14.1535,14.2923,222000.0
2009-11-02 13:10:00,14.43,14.47,14.33,14.4,229200.0,14.3022,14.3419,14.2031,14.2725,229200.0
2009-11-02 13:20:00,14.38,14.42,14.36,14.37,182400.0,14.2527,14.2923,14.2328,14.2427,182400.0
2009-11-02 13:30:00,14.37,14.37,14.29,14.31,125200.0,14.2427,14.2427,14.1635,14.1833,125200.0
2009-11-02 13:40:00,14.29,14.34,14.28,14.3,97600.0,14.1635,14.213,14.1535,14.1734,97600.0
2009-11-02 13:50:00,14.31,14.31,14.26,14.26,95600.0,14.1833,14.1833,14.1337,14.1337,95600.0
2009-11-02 14:00:00,14.26,14.27,14.21,14.23,147200.0,14.1337,14.1436,14.0842,14.104,147200.0
2009-11-02 14:10:00,14.23,14.29,14.22,14.22,76800.0,14.104,14.1635,14.0941,14.0941,76800.0
2009-11-02 14:20:00,14.23,14.36,14.23,14.36,81200.0,14.104,14.2328,14.104,14.2328,81200.0
2009-11-02 14:30:00,14.37,14.39,14.33,14.37,84800.0,14.2427,14.2626,14.2031,14.2427,84800.0
2009-11-02 14:40:00,14.37,14.45,14.37,14.41,156400.0,14.2427,14.322,14.2427,14.2824,156400.0
2009-11-02 14:50:00,14.41,14.47,14.38,14.41,115200.0,14.2824,14.3419,14.2527,14.2824,115200.0
2009-11-02 15:00:00,14.42,14.46,14.38,14.4,120000.0,14.2923,14.3319,14.2527,14.2725,120000.0
2009-11-02 15:10:00,14.39,14.42,14.36,14.37,88800.0,14.2626,14.2923,14.2328,14.2427,88800.0
2009-11-02 15:20:00,14.37,14.43,14.37,14.39,209600.0,14.2427,14.3022,14.2427,14.2626,209600.0
2009-11-02 15:30:00,14.38,14.46,14.38,14.43,191200.0,14.2527,14.3319,14.2527,14.3022,191200.0
2009-11-02 15:40:00,14.42,14.46,14.38,14.39,220400.0,14.2923,14.3319,14.2527,14.2626,220400.0
2009-11-02 15:50:00,14.4,14.47,14.39,14.46,332000.0,14.2725,14.3419,14.2626,14.3319,332000.0
2009-11-03 09:30:00,14.26,14.42,14.22,14.22,164000.0,14.1337,14.2923,14.0941,14.0941,164000.0
2009-11-03 09:40:00,14.25,14.29,14.2,14.2,163200.0,14.1238,14.1635,14.0742,14.0742,163200.0
2009-11-03 09:50:00,14.2,14.28,14.19,14.24,138000.0,14.0742,14.1535,14.0643,14.1139,138000.0
2009-11-03 10:00:00,14.22,14.29,14.17,14.29,145200.0,14.0941,14.1635,14.0445,14.1635,145200.0
2009-11-03 10:10:00,14.29,14.31,14.19,14.2,117200.0,14.1635,14.1833,14.0643,14.0742,117200.0
2009-11-03 10:20:00,14.21,14.27,14.21,14.23,96000.0,14.0842,14.1436,14.0842,14.104,96000.0
2009-11-03 10:30:00,14.23,14.31,14.21,14.22,84400.0,14.104,14.1833,14.0842,14.0941,84400.0
2009-11-03 10:40:00,14.23,14.35,14.22,14.34,95600.0,14.104,14.2229,14.0941,14.213,95600.0
2009-11-03 10:50:00,14.35,14.36,14.29,14.32,162000.0,14.2229,14.2328,14.1635,14.1932,162000.0
2009-11-03 11:00:00,14.31,14.38,14.3,14.37,98000.0,14.1833,14.2527,14.1734,14.2427,98000.0
2009-11-03 11:10:00,14.37,14.41,14.33,14.36,167200.0,14.2427,14.2824,14.2031,14.2328,167200.0
2009-11-03 11:20:00,14.36,14.4,14.31,14.35,81200.0,14.2328,14.2725,14.1833,14.2229,81200.0
2009-11-03 11:30:00,14.35,14.38,14.3,14.36,114400.0,14.2229,14.2527,14.1734,14.2328,114400.0
2009-11-03 11:40:00,14.36,14.38,14.33,14.35,152000.0,14.2328,14.2527,14.2031,14.2229,152000.0
2009-11-03 11:50:00,14.35,14.4,14.32,14.38,85200.0,14.2229,14.2725,14.1932,14.2527,85200.0
2009-11-03 12:00:00,14.38,14.41,14.34,14.38,54000.0,14.2527,14.2824,14.213,14.2527,54000.0
2009-11-03 12:10:00,14.38,14.4,14.35,14.35,72800.0,14.2527,14.2725,14.2229,14.2229,72800.0
2009-11-03 12:20:00,14.35,14.41,14.34,14.38,99600.0,14.2229,14.2824,14.213,14.2527,99600.0
2009-11-03 12:30:00,14.39,14.49,14.39,14.47,63600.0,14.2626,14.3617,14.2626,14.3419,63600.0
2009-11-03 12:40:00,14.47,14.49,14.44,14.45,32800.0,14.3419,14.3617,14.3121,14.322,32800.0
2009-11-03 12:50:00,14.45,14.47,14.43,14.45,65600.0,14.322,14.3419,14.3022,14.322,65600.0
2009-11-03 13:00:00,14.45,14.5,14.43,14.49,102000.0,14.322,14.3716,14.3022,14.3617,102000.0
2009-11-03 13:10:00,14.49,14.53,14.48,14.49,72800.0,14.3617,14.4013,14.3518,14.3617,72800.0
2009-11-03 13:20:00,14.49,14.49,14.42,14.44,78400.0,14.3617,14.3617,14.2923,14.3121,78400.0
2009-11-03 13:30:00,14.44,14.47,14.42,14.45,54800.0,14.3121,14.3419,14.2923,14.322,54800.0
2009-11-03 13:40:00,14.47,14.49,14.45,14.49,64000.0,14.3419,14.3617,14.322,14.3617,64000.0
2009-11-03 13:50:00,14.48,14.54,14.48,14.52,175600.0,14.3518,14.4112,14.3518,14.3914,175600.0
2009-11-03 14:00:00,14.52,14.56,14.52,14.55,98000.0,14.3914,14.4311,14.3914,14.4211,98000.0
2009-11-03 14:10:00,14.56,14.6,14.56,14.6,174000.0,14.4311,14.4707,14.4311,14.4707,174000.0
2009-11-03 14:20:00,14.61,14.63,14.58,14.58,151200.0,14.4806,14.5004,14.4509,14.4509,151200.0
2009-11-03 14:30:00,14.58,14.61,14.54,14.56,130800.0,14.4509,14.4806,14.4112,14.4311,130800.0
2009-11-03 14:40:00,14.56,14.62,14.56,14.62,247200.0,14.4311,14.4905,14.4311,14.4905,247200.0
2009-11-03 14:50:00,14.62,14.62,14.52,14.54,85600.0,14.4905,14.4905,14.3914,14.4112,85600.0
2009-11-03 15:00:00,14.54,14.58,14.53,14.56,82000.0,14.4112,14.4509,14.4013,14.4311,82000.0
2009-11-03 15:10:00,14.57,14.61,14.55,14.6,134400.0,14.441,14.4806,14.4211,14.4707,134400.0
2009-11-03 15:20:00,14.6,14.63,14.59,14.63,176800.0,14.4707,14.5004,14.4608,14.5004,176800.0
2009-11-03 15:30:00,14.62,14.68,14.62,14.65,120400.0,14.4905,14.55,14.4905,14.5203,120400.0
2009-11-03 15:40:00,14.65,14.68,14.61,14.68,315600.0,14.5203,14.55,14.4806,14.55,315600.0
2009-11-03 15:50:00,14.67,14.68,14.62,14.64,560000.0,14.5401,14.55,14.4905,14.5104,560000.0
2009-11-04 09:30:00,14.69,14.78,14.68,14.77,177200.0,14.5599,14.6491,14.55,14.6392,177200.0
2009-11-04 09:40:00,14.76,14.77,14.7,14.7,182000.0,14.6293,14.6392,14.5698,14.5698,182000.0
2009-11-04 09:50:00,14.7,14.72,14.64,14.65,229200.0,14.5698,14.5896,14.5104,14.5203,229200.0
2009-11-04 10:00:00,14.65,14.74,14.6,14.73,239600.0,14.5203,14.6095,14.4707,14.5996,239600.0
2009-11-04 10:10:00,14.74,14.81,14.74,14.78,118000.0,14.6095,14.6788,14.6095,14.6491,118000.0
2009-11-04 10:20:00,14.81,14.88,14.81,14.87,135200.0,14.6788,14.7482,14.6788,14.7383,135200.0
2009-11-04 10:30:00,14.87,14.97,14.86,14.93,143200.0,14.7383,14.8374,14.7284,14.7978,143200.0
2009-11-04 10:40:00,14.93,14.93,14.9,14.93,76000.0,14.7978,14.7978,14.768,14.7978,76000.0
2009-11-04 10:50:00,14.92,14.97,14.9,14.94,122800.0,14.7879,14.8374,14.768,14.8077,122800.0
2009-11-04 11:00:00,14.93,14.94,14.9,14.93,153200.0,14.7978,14.8077,14.768,14.7978,153200.0
2009-11-04 11:10:00,14.93,14.97,14.93,14.94,97200.0,14.7978,14.8374,14.7978,14.8077,97200.0
2009-11-04 11:20:00,14.94,14.95,14.92,14.95,79600.0,14.8077,14.8176,14.7879,14.8176,79600.0
2009-11-04 11:30:00,14.94,14.95,14.92,14.95,94400.0,14.8077,14.8176,14.7879,14.8176,94400.0
2009-11-04 11:40:00,14.94,14.95,14.93,14.95,40800.0,14.8077,14.8176,14.7978,14.8176,40800.0
2009-11-04 11:50:00,14.95,14.96,14.92,14.93,55200.0,14.8176,14.8275,14.7879,14.7978,55200.0
2009-11-04 12:00:00,14.92,14.95,14.91,14.92,33200.0,14.7879,14.8176,14.778,14.7879,33200.0
2009-11-04 12:10:00,14.93,14.93,14.9,14.92,110400.0,14.7978,14.7978,14.768,14.7879,110400.0
2009-11-04 12:20:00,14.91,14.94,14.9,14.91,47200.0,14.778,14.8077,14.768,14.778,47200.0
2009-11-04 12:30:00,14.91,14.94,14.91,14.93,46400.0,14.778,14.8077,14.778,14.7978,46400.0
2009-11-04 12:40:00,14.93,14.95,14.92,14.93,49600.0,14.7978,14.8176,14.7879,14.7978,49600.0
2009-11-04 12:50:00,14.92,14.92,14.9,14.91,79600.0,14.7879,14.7879,14.768,14.778,79600.0
2009-11-04 13:00:00,14.92,14.92,14.9,14.91,50000.0,14.7879,14.7879,14.768,14.778,50000.0
2009-11-04 13:10:00,14.91,14.92,14.9,14.91,84800.0,14.778,14.7879,14.768,14.778,84800.0
2009-11-04 13:20:00,14.91,14.93,14.9,14.92,51600.0,14.778,14.7978,14.768,14.7879,51600.0
2009-11-04 13:30:00,14.91,14.93,14.9,14.9,42800.0,14.778,14.7978,14.768,14.768,42800.0
2009-11-04 13:40:00,14.9,14.92,14.9,14.9,41600.0,14.768,14.7879,14.768,14.768,41600.0
2009-11-04 13:50:00,14.9,14.92,14.88,14.89,78000.0,14.768,14.7879,14.7482,14.7581,78000.0
2009-11-04 14:00:00,14.88,14.89,14.82,14.84,119600.0,14.7482,14.7581,14.6888,14.7086,119600.0
2009-11-04 14:10:00,14.84,14.91,14.77,14.77,130000.0,14.7086,14.778,14.6392,14.6392,130000.0
2009-11-04 14:20:00,14.79,14.88,14.75,14.77,190800.0,14.659,14.7482,14.6194,14.6392,190800.0
2009-11-04 14:30:00,14.77,14.9,14.76,14.88,121200.0,14.6392,14.768,14.6293,14.7482,121200.0
2009-11-04 14:40:00,14.88,14.95,14.87,14.91,154800.0,14.7482,14.8176,14.7383,14.778,154800.0
2009-11-04 14:50:00,14.9,14.93,14.88,14.92,55200.0,14.768,14.7978,14.7482,14.7879,55200.0
2009-11-04 15:00:00,14.92,14.92,14.84,14.86,115200.0,14.7879,14.7879,14.7086,14.7284,115200.0
2009-11-04 15:10:00,14.87,14.91,14.81,14.85,131200.0,14.7383,14.778,14.6788,14.7185,131200.0
2009-11-04 15:20:00,14.85,14.89,14.84,14.86,185200.0,14.7185,14.7581,14.7086,14.7284,185200.0
2009-11-04 15:30:00,14.86,14.86,14.74,14.77,150400.0,14.7284,14.7284,14.6095,14.6392,150400.0
2009-11-04 15:40:00,14.77,14.78,14.67,14.68,317200.0,14.6392,14.6491,14.5401,14.55,317200.0
2009-11-04 15:50:00,14.68,14.7,14.63,14.68,374800.0,14.55,14.5698,14.5004,14.55,374800.0
2009-11-05 09:30:00,14.88,14.97,14.82,14.86,266800.0,14.7482,14.8374,14.6888,14.7284,266800.0
2009-11-05 09:40:00,14.88,15.08,14.84,15.06,241200.0,14.7482,14.9465,14.7086,14.9266,241200.0
2009-11-05 09:50:00,15.06,15.15,15.05,15.14,224000.0,14.9266,15.0158,14.9167,15.0059,224000.0
2009-11-05 10:00:00,15.13,15.18,15.08,15.13,205200.0,14.996,15.0456,14.9465,14.996,205200.0
2009-11-05 10:10:00,15.14,15.14,15.05,15.08,117600.0,15.0059,15.0059,14.9167,14.9465,117600.0
2009-11-05 10:20:00,15.08,15.13,15.08,15.11,80000.0,14.9465,14.996,14.9465,14.9762,80000.0
2009-11-05 10:30:00,15.1,15.17,15.1,15.17,69600.0,14.9663,15.0357,14.9663,15.0357,69600.0
2009-11-05 10:40:00,15.17,15.24,15.16,15.23,281200.0,15.0357,15.105,15.0257,15.0951,281200.0
2009-11-05 10:50:00,15.22,15.24,15.2,15.2,115200.0,15.0852,15.105,15.0654,15.0654,115200.0
2009-11-05 11:00:00,15.21,15.21,15.17,15.19,61600.0,15.0753,15.0753,15.0357,15.0555,61600.0
2009-11-05 11:10:00,15.18,15.18,15.08,15.08,104000.0,15.0456,15.0456,14.9465,14.9465,104000.0
2009-11-05 11:20:00,15.07,15.15,15.07,15.15,63600.0,14.9365,15.0158,14.9365,15.0158,63600.0
2009-11-05 11:30:00,15.14,15.14,15.13,15.13,20000.0,15.0059,15.0059,14.996,14.996,20000.0
2009-11-05 11:40:00,15.13,15.13,15.05,15.05,67200.0,14.996,14.996,14.9167,14.9167,67200.0
2009-11-05 11:50:00,15.06,15.07,15.03,15.05,64000.0,14.9266,14.9365,14.8969,14.9167,64000.0
2009-11-05 12:00:00,15.05,15.07,15.04,15.07,54000.0,14.9167,14.9365,14.9068,14.9365,54000.0
2009-11-05 12:10:00,15.07,15.08,15.03,15.06,46400.0,14.9365,14.9465,14.8969,14.9266,46400.0
2009-11-05 12:20:00,15.06,15.06,15.03,15.04,56000.0,14.9266,14.9266,14.8969,14.9068,56000.0
2009-11-05 12:30:00,15.04,15.06,15.03,15.06,32800.0,14.9068,14.9266,14.8969,14.9266,32800.0
2009-11-05 12:40:00,15.06,15.11,15.04,15.1,57200.0,14.9266,14.9762,14.9068,14.9663,57200.0
2009-11-05 12:50:00,15.1,15.11,15.07,15.1,94800.0,14.9663,14.9762,14.9365,14.9663,94800.0
2009-11-05 13:00:00,15.11,15.11,15.05,15.05,34400.0,14.9762,14.9762,14.9167,14.9167,34400.0
2009-11-05 13:10:00,15.05,15.1,15.05,15.1,79600.0,14.9167,14.9663,14.9167,14.9663,79600.0
2009-11-05 13:20:00,15.1,15.11,15.09,15.09,19200.0,14.9663,14.9762,14.9564,14.9564,19200.0
2009-11-05 13:30:00,15.09,15.12,15.09,15.11,31200.0,14.9564,14.9861,14.9564,14.9762,31200.0
2009-11-05 13:40:00,15.12,15.17,15.11,15.16,34000.0,14.9861,15.0357,14.9762,15.0257,34000.0
2009-11-05 13:50:00,15.15,15.15,15.1,15.1,26800.0,15.0158,15.0158,14.9663,14.9663,26800.0
2009-11-05 14:00:00,15.11,15.11,15.09,15.1,66800.0,14.9762,14.9762,14.9564,14.9663,66800.0
2009-11-05 14:10:00,15.1,15.11,15.09,15.1,43200.0,14.9663,14.9762,14.9564,14.9663,43200.0
2009-11-05 14:20:00,15.1,15.13,15.1,15.11,68400.0,14.9663,14.996,14.9663,14.9762,68400.0
2009-11-05 14:30:00,15.12,15.14,15.12,15.12,36400.0,14.9861,15.0059,14.9861,14.9861,36400.0
2009-11-05 14:40:00,15.12,15.17,15.11,15.17,130800.0,14.9861,15.0357,14.9762,15.0357,130800.0
2009-11-05 14:50:00,15.17,15.18,15.13,15.13,168000.0,15.0357,15.0456,14.996,14.996,168000.0
2009-11-05 15:00:00,15.13,15.14,15.09,15.1,170800.0,14.996,15.0059,14.9564,14.9663,170800.0
2009-11-05 15:10:00,15.1,15.11,15.08,15.1,208400.0,14.9663,14.9762,14.9465,14.9663,208400.0
2009-11-05 15:20:00,15.1,15.13,15.09,15.13,194800.0,14.9663,14.996,14.9564,14.996,194800.0
2009-11-05 15:30:00,15.13,15.15,15.11,15.12,199200.0,14.996,15.0158,14.9762,14.9861,199200.0
2009-11-05 15:40:00,15.12,15.13,15.09,15.11,373600.0,14.9861,14.996,14.9564,14.9762,373600.0
2009-11-05 15:50:00,15.1,15.18,15.1,15.17,404000.0,14.9663,15.0456,14.9663,15.0357,404000.0
2009-11-06 09:30:00,15.03,15.26,15.01,15.17,268000.0,14.8969,15.1249,14.8771,15.0357,268000.0
2009-11-06 09:40:00,15.16,15.35,15.16,15.28,183600.0,15.0257,15.2141,15.0257,15.1447,183600.0
2009-11-06 09:50:00,15.27,15.44,15.27,15.41,163600.0,15.1348,15.3033,15.1348,15.2735,163600.0
2009-11-06 10:00:00,15.41,15.45,15.33,15.38,276000.0,15.2735,15.3132,15.1942,15.2438,276000.0
2009-11-06 10:10:00,15.36,15.39,15.26,15.27,139600.0,15.224,15.2537,15.1249,15.1348,139600.0
2009-11-06 10:20:00,15.27,15.27,15.13,15.13,162000.0,15.1348,15.1348,14.996,14.996,162000.0
2009-11-06 10:30:00,15.13,15.18,15.08,15.16,130800.0,14.996,15.0456,14.9465,15.0257,130800.0
2009-11-06 10:40:00,15.16,15.18,15.1,15.15,168000.0,15.0257,15.0456,14.9663,15.0158,168000.0
2009-11-06 10:50:00,15.15,15.23,15.14,15.22,62000.0,15.0158,15.0951,15.0059,15.0852,62000.0
2009-11-06 11:00:00,15.22,15.23,15.14,15.23,56800.0,15.0852,15.0951,15.0059,15.0951,56800.0
2009-11-06 11:10:00,15.23,15.23,15.18,15.2,65200.0,15.0951,15.0951,15.0456,15.0654,65200.0
2009-11-06 11:20:00,15.2,15.2,15.15,15.19,72800.0,15.0654,15.0654,15.0158,15.0555,72800.0
2009-11-06 11:30:00,15.19,15.22,15.14,15.17,63600.0,15.0555,15.0852,15.0059,15.0357,63600.0
2009-11-06 11:40:00,15.17,15.21,15.13,15.13,48400.0,15.0357,15.0753,14.996,14.996,48400.0
2009-11-06 11:50:00,15.13,15.16,15.13,15.15,39600.0,14.996,15.0257,14.996,15.0158,39600.0
2009-11-06 12:00:00,15.15,15.2,15.15,15.17,39600.0,15.0158,15.0654,15.0158,15.0357,39600.0
2009-11-06 12:10:00,15.18,15.23,15.18,15.2,32000.0,15.0456,15.0951,15.0456,15.0654,32000.0
2009-11-06 12:20:00,15.2,15.22,15.19,15.19,46400.0,15.0654,15.0852,15.0555,15.0555,46400.0
2009-11-06 12:30:00,15.19,15.24,15.19,15.21,102800.0,15.0555,15.105,15.0555,15.0753,102800.0
2009-11-06 12:40:00,15.22,15.23,15.17,15.17,58000.0,15.0852,15.0951,15.0357,15.0357,58000.0
2009-11-06 12:50:00,15.17,15.21,15.15,15.18,62000.0,15.0357,15.0753,15.0158,15.0456,62000.0
2009-11-06 13:00:00,15.17,15.19,15.13,15.17,68000.0,15.0357,15.0555,14.996,15.0357,68000.0
2009-11-06 13:10:00,15.17,15.23,15.15,15.23,38800.0,15.0357,15.0951,15.0158,15.0951,38800.0
2009-11-06 13:20:00,15.23,15.24,15.21,15.23,48000.0,15.0951,15.105,15.0753,15.0951,48000.0
2009-11-06 13:30:00,15.23,15.28,15.2,15.21,228000.0,15.0951,15.1447,15.0654,15.0753,228000.0
2009-11-06 13:40:00,15.2,15.22,15.19,15.19,37200.0,15.0654,15.0852,15.0555,15.0555,37200.0
2009-11-06 13:50:00,15.2,15.21,15.17,15.18,27200.0,15.0654,15.0753,15.0357,15.0456,27200.0
2009-11-06 14:00:00,15.17,15.18,15.14,15.16,44800.0,15.0357,15.0456,15.0059,15.0257,44800.0
2009-11-06 14:10:00,15.16,15.19,15.16,15.17,23200.0,15.0257,15.0555,15.0257,15.0357,23200.0
2009-11-06 14:20:00,15.18,15.21,15.17,15.2,35200.0,15.0456,15.0753,15.0357,15.0654,35200.0
2009-11-06 14:30:00,15.19,15.21,15.18,15.21,45600.0,15.0555,15.0753,15.0456,15.0753,45600.0
2009-11-06 14:40:00,15.21,15.21,15.19,15.2,102000.0,15.0753,15.0753,15.0555,15.0654,102000.0
2009-11-06 14:50:00,15.2,15.21,15.19,15.21,96400.0,15.0654,15.0753,15.0555,15.0753,96400.0
2009-11-06 15:00:00,15.21,15.22,15.18,15.21,161200.0,15.0753,15.0852,15.0456,15.0753,161200.0
2009-11-06 15:10:00,15.21,15.22,15.19,15.21,147200.0,15.0753,15.0852,15.0555,15.0753,147200.0
2009-11-06 15:20:00,15.21,15.22,15.19,15.21,145200.0,15.0753,15.0852,15.0555,15.0753,145200.0
2009-11-06 15:30:00,15.21,15.23,15.2,15.21,94800.0,15.0753,15.0951,15.0654,15.0753,94800.0
2009-11-06 15:40:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-06 15:50:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-09 09:30:00,15.62,15.73,15.6,15.66,346400.0,15.4817,15.5907,15.4619,15.5213,346400.0
2009-11-09 09:40:00,15.67,15.71,15.61,15.63,294400.0,15.5312,15.5709,15.4718,15.4916,294400.0
2009-11-09 09:50:00,15.63,15.67,15.6,15.67,172800.0,15.4916,15.5312,15.4619,15.5312,172800.0
2009-11-09 10:00:00,15.67,15.74,15.67,15.71,236400.0,15.5312,15.6006,15.5312,15.5709,236400.0
2009-11-09 10:10:00,15.72,15.8,15.71,15.8,135600.0,15.5808,15.6601,15.5709,15.6601,135600.0
2009-11-09 10:20:00,15.79,15.8,15.72,15.74,209200.0,15.6502,15.6601,15.5808,15.6006,209200.0
2009-11-09 10:30:00,15.74,15.75,15.69,15.74,425600.0,15.6006,15.6105,15.5511,15.6006,425600.0
2009-11-09 10:40:00,15.74,15.77,15.72,15.76,318800.0,15.6006,15.6303,15.5808,15.6204,318800.0
2009-11-09 10:50:00,15.77,15.83,15.74,15.81,288800.0,15.6303,15.6898,15.6006,15.67,288800.0
2009-11-09 11:00:00,15.81,15.83,15.76,15.8,322400.0,15.67,15.6898,15.6204,15.6601,322400.0
2009-11-09 11:10:00,15.8,15.87,15.79,15.85,251200.0,15.6601,15.7295,15.6502,15.7096,251200.0
2009-11-09 11:20:00,15.85,15.87,15.81,15.86,238000.0,15.7096,15.7295,15.67,15.7195,238000.0
2009-11-09 11:30:00,15.85,15.92,15.83,15.89,220000.0,15.7096,15.779,15.6898,15.7493,220000.0
2009-11-09 11:40:00,15.89,15.89,15.81,15.84,350400.0,15.7493,15.7493,15.67,15.6997,350400.0
2009-11-09 11:50:00,15.83,15.87,15.83,15.85,240000.0,15.6898,15.7295,15.6898,15.7096,240000.0
2009-11-09 12:00:00,15.85,15.85,15.76,15.78,222800.0,15.7096,15.7096,15.6204,15.6403,222800.0
2009-11-09 12:10:00,15.79,15.82,15.78,15.82,286800.0,15.6502,15.6799,15.6403,15.6799,286800.0
2009-11-09 12:20:00,15.82,15.85,15.81,15.85,103600.0,15.6799,15.7096,15.67,15.7096,103600.0
2009-11-09 12:30:00,15.85,15.86,15.84,15.85,67600.0,15.7096,15.7195,15.6997,15.7096,67600.0
2009-11-09 12:40:00,15.86,15.88,15.85,15.88,106000.0,15.7195,15.7394,15.7096,15.7394,106000.0
2009-11-09 12:50:00,15.88,15.89,15.85,15.86,157600.0,15.7394,15.7493,15.7096,15.7195,157600.0
2009-11-09 13:00:00,15.86,15.9,15.86,15.86,46000.0,15.7195,15.7592,15.7195,15.7195,46000.0
2009-11-09 13:10:00,15.87,15.88,15.85,15.85,60800.0,15.7295,15.7394,15.7096,15.7096,60800.0
2009-11-09 13:20:00,15.85,15.85,15.83,15.83,56400.0,15.7096,15.7096,15.6898,15.6898,56400.0
2009-11-09 13:30:00,15.84,15.85,15.83,15.85,43600.0,15.6997,15.7096,15.6898,15.7096,43600.0
2009-11-09 13:40:00,15.85,15.85,15.83,15.83,79200.0,15.7096,15.7096,15.6898,15.6898,79200.0
2009-11-09 13:50:00,15.83,15.83,15.78,15.81,103200.0,15.6898,15.6898,15.6403,15.67,103200.0
2009-11-09 14:00:00,15.81,15.84,15.8,15.84,59600.0,15.67,15.6997,15.6601,15.6997,59600.0
2009-11-09 14:10:00,15.84,15.86,15.84,15.85,34000.0,15.6997,15.7195,15.6997,15.7096,34000.0
2009-11-09 14:20:00,15.85,15.85,15.84,15.84,35200.0,15.7096,15.7096,15.6997,15.6997,35200.0
2009-11-09 14:30:00,15.85,15.88,15.85,15.87,43600.0,15.7096,15.7394,15.7096,15.7295,43600.0
2009-11-09 14:40:00,15.87,15.9,15.86,15.88,45200.0,15.7295,15.7592,15.7195,15.7394,45200.0
2009-11-09 14:50:00,15.88,15.89,15.86,15.86,56800.0,15.7394,15.7493,15.7195,15.7195,56800.0
2009-11-09 15:00:00,15.86,15.87,15.84,15.85,63600.0,15.7195,15.7295,15.6997,15.7096,63600.0
2009-11-09 15:10:00,15.85,15.88,15.85,15.87,93600.0,15.7096,15.7394,15.7096,15.7295,93600.0
2009-11-09 15:20:00,15.87,15.87,15.85,15.87,84400.0,15.7295,15.7295,15.7096,15.7295,84400.0
2009-11-09 15:30:00,15.87,15.87,15.84,15.85,120400.0,15.7295,15.7295,15.6997,15.7096,120400.0
2009-11-09 15:40:00,15.84,15.86,15.81,15.81,259200.0,15.6997,15.7195,15.67,15.67,259200.0
2009-11-09 15:50:00,15.81,15.9,15.8,15.88,318800.0,15.67,15.7592,15.6601,15.7394,318800.0
2009-11-10 09:30:00,15.84,15.99,15.78,15.96,336800.0,15.6997,15.8484,15.6403,15.8187,336800.0
2009-11-10 09:40:00,15.97,16.08,15.94,16.05,142000.0,15.8286,15.9376,15.7988,15.9079,142000.0
2009-11-10 09:50:00,16.05,16.1,16.05,16.06,135600.0,15.9079,15.9574,15.9079,15.9178,135600.0
2009-11-10 10:00:00,16.07,16.09,16.01,16.08,340000.0,15.9277,15.9475,15.8682,15.9376,340000.0
2009-11-10 10:10:00,16.08,16.18,16.08,16.15,172800.0,15.9376,16.0367,15.9376,16.007,172800.0
2009-11-10 10:20:00,16.14,16.24,16.11,16.13,639600.0,15.9971,16.0962,15.9673,15.9872,639600.0
2009-11-10 10:30:00,16.13,16.15,16.06,16.07,184000.0,15.9872,16.007,15.9178,15.9277,184000.0
2009-11-10 10:40:00,16.07,16.09,16.04,16.05,306000.0,15.9277,15.9475,15.898,15.9079,306000.0
2009-11-10 10:50:00,16.06,16.06,15.97,15.99,308400.0,15.9178,15.9178,15.8286,15.8484,308400.0
2009-11-10 11:00:00,16.0,16.0,15.95,15.97,196000.0,15.8583,15.8583,15.8088,15.8286,196000.0
2009-11-10 11:10:00,15.97,16.01,15.96,15.97,149200.0,15.8286,15.8682,15.8187,15.8286,149200.0
2009-11-10 11:20:00,15.98,16.02,15.97,16.01,294400.0,15.8385,15.8781,15.8286,15.8682,294400.0
2009-11-10 11:30:00,16.01,16.11,16.01,16.1,70400.0,15.8682,15.9673,15.8682,15.9574,70400.0
2009-11-10 11:40:00,16.1,16.14,16.1,16.14,92000.0,15.9574,15.9971,15.9574,15.9971,92000.0
2009-11-10 11:50:00,16.13,16.13,16.07,16.07,116800.0,15.9872,15.9872,15.9277,15.9277,116800.0
2009-11-10 12:00:00,16.07,16.07,16.04,16.05,116400.0,15.9277,15.9277,15.898,15.9079,116400.0
2009-11-10 12:10:00,16.05,16.07,16.03,16.03,68000.0,15.9079,15.9277,15.888,15.888,68000.0
2009-11-10 12:20:00,16.03,16.03,15.97,15.97,63200.0,15.888,15.888,15.8286,15.8286,63200.0
2009-11-10 12:30:00,15.97,16.01,15.97,16.0,266800.0,15.8286,15.8682,15.8286,15.8583,266800.0
2009-11-10 12:40:00,16.0,16.0,15.99,15.99,86800.0,15.8583,15.8583,15.8484,15.8484,86800.0
2009-11-10 12:50:00,15.99,16.01,15.99,16.01,84800.0,15.8484,15.8682,15.8484,15.8682,84800.0
2009-11-10 13:00:00,16.01,16.01,15.97,15.98,47200.0,15.8682,15.8682,15.8286,15.8385,47200.0
2009-11-10 13:10:00,15.98,15.99,15.96,15.99,62400.0,15.8385,15.8484,15.8187,15.8484,62400.0
2009-11-10 13:20:00,15.97,15.98,15.95,15.96,40800.0,15.8286,15.8385,15.8088,15.8187,40800.0
2009-11-10 13:30:00,15.96,15.99,15.96,15.98,52400.0,15.8187,15.8484,15.8187,15.8385,52400.0
2009-11-10 13:40:00,15.96,15.97,15.95,15.96,56400.0,15.8187,15.8286,15.8088,15.8187,56400.0
2009-11-10 13:50:00,15.97,15.99,15.97,15.98,38800.0,15.8286,15.8484,15.8286,15.8385,38800.0
2009-11-10 14:00:00,15.98,15.98,15.95,15.97,78400.0,15.8385,15.8385,15.8088,15.8286,78400.0
2009-11-10 14:10:00,15.97,15.97,15.95,15.97,85200.0,15.8286,15.8286,15.8088,15.8286,85200.0
2009-11-10 14:20:00,15.97,15.99,15.96,15.98,68400.0,15.8286,15.8484,15.8187,15.8385,68400.0
2009-11-10 14:30:00,15.98,15.99,15.96,15.98,115600.0,15.8385,15.8484,15.8187,15.8385,115600.0
2009-11-10 14:40:00,15.98,16.0,15.93,15.95,287200.0,15.8385,15.8583,15.7889,15.8088,287200.0
2009-11-10 14:50:00,15.95,15.96,15.93,15.95,118800.0,15.8088,15.8187,15.7889,15.8088,118800.0
2009-11-10 15:00:00,15.95,15.95,15.93,15.94,70400.0,15.8088,15.8088,15.7889,15.7988,70400.0
2009-11-10 15:10:00,15.94,15.97,15.93,15.95,116000.0,15.7988,15.8286,15.7889,15.8088,116000.0
2009-11-10 15:20:00,15.95,15.96,15.94,15.95,86400.0,15.8088,15.8187,15.7988,15.8088,86400.0
2009-11-10 15:30:00,15.95,15.96,15.93,15.94,111600.0,15.8088,15.8187,15.7889,15.7988,111600.0
2009-11-10 15:40:00,15.94,15.94,15.9,15.92,282000.0,15.7988,15.7988,15.7592,15.779,282000.0
2009-11-10 15:50:00,15.92,15.94,15.9,15.92,236400.0,15.779,15.7988,15.7592,15.779,236400.0
2009-11-11 09:30:00,16.15,16.18,16.0,16.02,425200.0,16.007,16.0367,15.8583,15.8781,425200.0
2009-11-11 09:40:00,16.03,16.04,15.97,16.0,184400.0,15.888,15.898,15.8286,15.8583,184400.0
2009-11-11 09:50:00,16.01,16.07,15.97,16.05,225600.0,15.8682,15.9277,15.8286,15.9079,225600.0
2009-11-11 10:00:00,16.05,16.07,15.97,15.99,384000.0,15.9079,15.9277,15.8286,15.8484,384000.0
2009-11-11 10:10:00,15.98,16.07,15.98,16.06,278000.0,15.8385,15.9277,15.8385,15.9178,278000.0
2009-11-11 10:20:00,16.07,16.11,16.06,16.1,360400.0,15.9277,15.9673,15.9178,15.9574,360400.0
2009-11-11 10:30:00,16.11,16.13,16.08,16.1,356000.0,15.9673,15.9872,15.9376,15.9574,356000.0
2009-11-11 10:40:00,16.1,16.13,16.06,16.08,242800.0,15.9574,15.9872,15.9178,15.9376,242800.0
2009-11-11 10:50:00,16.08,16.08,16.0,16.01,164400.0,15.9376,15.9376,15.8583,15.8682,164400.0
2009-11-11 11:00:00,16.01,16.02,15.95,15.95,131200.0,15.8682,15.8781,15.8088,15.8088,131200.0
2009-11-11 11:10:00,15.95,16.0,15.94,15.99,165200.0,15.8088,15.8583,15.7988,15.8484,165200.0
2009-11-11 11:20:00,15.99,16.0,15.94,15.96,76800.0,15.8484,15.8583,15.7988,15.8187,76800.0
2009-11-11 11:30:00,15.97,15.97,15.94,15.96,102400.0,15.8286,15.8286,15.7988,15.8187,102400.0
2009-11-11 11:40:00,15.95,15.95,15.88,15.88,144400.0,15.8088,15.8088,15.7394,15.7394,144400.0
2009-11-11 11:50:00,15.88,15.88,15.81,15.86,154800.0,15.7394,15.7394,15.67,15.7195,154800.0
2009-11-11 12:00:00,15.85,15.86,15.78,15.8,169200.0,15.7096,15.7195,15.6403,15.6601,169200.0
2009-11-11 12:10:00,15.81,15.84,15.75,15.76,162800.0,15.67,15.6997,15.6105,15.6204,162800.0
2009-11-11 12:20:00,15.76,15.78,15.72,15.78,143200.0,15.6204,15.6403,15.5808,15.6403,143200.0
2009-11-11 12:30:00,15.78,15.85,15.77,15.82,172800.0,15.6403,15.7096,15.6303,15.6799,172800.0
2009-11-11 12:40:00,15.82,15.85,15.81,15.82,66400.0,15.6799,15.7096,15.67,15.6799,66400.0
2009-11-11 12:50:00,15.82,15.84,15.77,15.79,60000.0,15.6799,15.6997,15.6303,15.6502,60000.0
2009-11-11 13:00:00,15.79,15.82,15.79,15.81,54800.0,15.6502,15.6799,15.6502,15.67,54800.0
2009-11-11 13:10:00,15.81,15.81,15.77,15.78,124800.0,15.67,15.67,15.6303,15.6403,124800.0
2009-11-11 13:20:00,15.78,15.81,15.75,15.76,68000.0,15.6403,15.67,15.6105,15.6204,68000.0
2009-11-11 13:30:00,15.75,15.78,15.75,15.75,54000.0,15.6105,15.6403,15.6105,15.6105,54000.0
2009-11-11 13:40:00,15.75,15.76,15.71,15.74,157600.0,15.6105,15.6204,15.5709,15.6006,157600.0
2009-11-11 13:50:00,15.74,15.78,15.73,15.76,132800.0,15.6006,15.6403,15.5907,15.6204,132800.0
2009-11-11 14:00:00,15.77,15.81,15.76,15.78,168000.0,15.6303,15.67,15.6204,15.6403,168000.0
2009-11-11 14:10:00,15.78,15.78,15.75,15.77,192800.0,15.6403,15.6403,15.6105,15.6303,192800.0
2009-11-11 14:20:00,15.77,15.78,15.75,15.75,70400.0,15.6303,15.6403,15.6105,15.6105,70400.0
2009-11-11 14:30:00,15.75,15.79,15.75,15.76,122800.0,15.6105,15.6502,15.6105,15.6204,122800.0
2009-11-11 14:40:00,15.76,15.77,15.75,15.76,73200.0,15.6204,15.6303,15.6105,15.6204,73200.0
2009-11-11 14:50:00,15.76,15.78,15.75,15.75,98400.0,15.6204,15.6403,15.6105,15.6105,98400.0
2009-11-11 15:00:00,15.75,15.8,15.75,15.77,108000.0,15.6105,15.6601,15.6105,15.6303,108000.0
2009-11-11 15:10:00,15.77,15.77,15.74,15.75,129600.0,15.6303,15.6303,15.6006,15.6105,129600.0
2009-11-11 15:20:00,15.75,15.78,15.75,15.77,114400.0,15.6105,15.6403,15.6105,15.6303,114400.0
2009-11-11 15:30:00,15.77,15.84,15.76,15.84,276000.0,15.6303,15.6997,15.6204,15.6997,276000.0
2009-11-11 15:40:00,15.84,15.88,15.82,15.88,407200.0,15.6997,15.7394,15.6799,15.7394,407200.0
2009-11-11 15:50:00,15.88,15.9,15.85,15.88,479600.0,15.7394,15.7592,15.7096,15.7394,479600.0
2009-11-12 09:30:00,15.93,15.99,15.89,15.92,224400.0,15.7889,15.8484,15.7493,15.779,224400.0
2009-11-12 09:40:00,15.93,16.0,15.92,15.99,130000.0,15.7889,15.8583,15.779,15.8484,130000.0
2009-11-12 09:50:00,16.01,16.1,15.98,16.07,133600.0,15.8682,15.9574,15.8385,15.9277,133600.0
2009-11-12 10:00:00,16.08,16.1,15.97,15.97,192000.0,15.9376,15.9574,15.8286,15.8286,192000.0
2009-11-12 10:10:00,15.97,15.99,15.93,15.97,172800.0,15.8286,15.8484,15.7889,15.8286,172800.0
2009-11-12 10:20:00,15.97,16.05,15.97,16.03,99600.0,15.8286,15.9079,15.8286,15.888,99600.0
2009-11-12 10:30:00,16.03,16.05,15.99,16.05,124000.0,15.888,15.9079,15.8484,15.9079,124000.0
2009-11-12 10:40:00,16.04,16.07,16.02,16.04,80800.0,15.898,15.9277,15.8781,15.898,80800.0
2009-11-12 10:50:00,16.05,16.06,15.97,15.98,123600.0,15.9079,15.9178,15.8286,15.8385,123600.0
2009-11-12 11:00:00,15.98,16.0,15.93,15.94,284800.0,15.8385,15.8583,15.7889,15.7988,284800.0
2009-11-12 11:10:00,15.94,15.94,15.84,15.89,215200.0,15.7988,15.7988,15.6997,15.7493,215200.0
2009-11-12 11:20:00,15.9,15.9,15.78,15.81,158000.0,15.7592,15.7592,15.6403,15.67,158000.0
2009-11-12 11:30:00,15.8,15.8,15.76,15.76,138800.0,15.6601,15.6601,15.6204,15.6204,138800.0
2009-11-12 11:40:00,15.76,15.81,15.75,15.8,242800.0,15.6204,15.67,15.6105,15.6601,242800.0
2009-11-12 11:50:00,15.8,15.81,15.74,15.75,108800.0,15.6601,15.67,15.6006,15.6105,108800.0
2009-11-12 12:00:00,15.75,15.77,15.73,15.73,96400.0,15.6105,15.6303,15.5907,15.5907,96400.0
2009-11-12 12:10:00,15.74,15.75,15.74,15.74,42800.0,15.6006,15.6105,15.6006,15.6006,42800.0
2009-11-12 12:20:00,15.74,15.76,15.74,15.76,28800.0,15.6006,15.6204,15.6006,15.6204,28800.0
2009-11-12 12:30:00,15.75,15.77,15.72,15.75,71600.0,15.6105,15.6303,15.5808,15.6105,71600.0
2009-11-12 12:40:00,15.76,15.82,15.75,15.82,84800.0,15.6204,15.6799,15.6105,15.6799,84800.0
2009-11-12 12:50:00,15.81,15.86,15.8,15.81,57600.0,15.67,15.7195,15.6601,15.67,57600.0
2009-11-12 13:00:00,15.81,15.81,15.75,15.75,36800.0,15.67,15.67,15.6105,15.6105,36800.0
2009-11-12 13:10:00,15.75,15.81,15.75,15.81,46000.0,15.6105,15.67,15.6105,15.67,46000.0
2009-11-12 13:20:00,15.81,15.81,15.79,15.81,39600.0,15.67,15.67,15.6502,15.67,39600.0
2009-11-12 13:30:00,15.81,15.81,15.77,15.79,55600.0,15.67,15.67,15.6303,15.6502,55600.0
2009-11-12 13:40:00,15.79,15.85,15.78,15.85,48800.0,15.6502,15.7096,15.6403,15.7096,48800.0
2009-11-12 13:50:00,15.84,15.85,15.82,15.85,39200.0,15.6997,15.7096,15.6799,15.7096,39200.0
2009-11-12 14:00:00,15.85,15.85,15.83,15.83,60400.0,15.7096,15.7096,15.6898,15.6898,60400.0
2009-11-12 14:10:00,15.83,15.86,15.8,15.8,120800.0,15.6898,15.7195,15.6601,15.6601,120800.0
2009-11-12 14:20:00,15.8,15.81,15.77,15.78,95600.0,15.6601,15.67,15.6303,15.6403,95600.0
2009-11-12 14:30:00,15.77,15.8,15.77,15.78,53600.0,15.6303,15.6601,15.6303,15.6403,53600.0
2009-11-12 14:40:00,15.78,15.79,15.75,15.75,61200.0,15.6403,15.6502,15.6105,15.6105,61200.0
2009-11-12 14:50:00,15.76,15.76,15.74,15.75,76800.0,15.6204,15.6204,15.6006,15.6105,76800.0
2009-11-12 15:00:00,15.75,15.78,15.74,15.77,81600.0,15.6105,15.6403,15.6006,15.6303,81600.0
2009-11-12 15:10:00,15.77,15.78,15.74,15.78,84800.0,15.6303,15.6403,15.6006,15.6403,84800.0
2009-11-12 15:20:00,15.78,15.78,15.73,15.74,123600.0,15.6403,15.6403,15.5907,15.6006,123600.0
2009-11-12 15:30:00,15.74,15.76,15.69,15.69,362000.0,15.6006,15.6204,15.5511,15.5511,362000.0
2009-11-12 15:40:00,15.69,15.73,15.69,15.71,345600.0,15.5511,15.5907,15.5511,15.5709,345600.0
2009-11-12 15:50:00,15.71,15.84,15.7,15.73,678000.0,15.5709,15.6997,15.561,15.5907,678000.0
2009-11-13 09:30:00,16.16,16.21,15.94,16.0,443200.0,16.0169,16.0664,15.7988,15.8583,443200.0
2009-11-13 09:40:00,16.01,16.03,15.96,16.03,200000.0,15.8682,15.888,15.8187,15.888,200000.0
2009-11-13 09:50:00,16.03,16.08,15.83,15.88,329600.0,15.888,15.9376,15.6898,15.7394,329600.0
2009-11-13 10:00:00,15.86,15.97,15.83,15.94,205200.0,15.7195,15.8286,15.6898,15.7988,205200.0
2009-11-13 10:10:00,15.94,16.03,15.92,16.03,310800.0,15.7988,15.888,15.779,15.888,310800.0
2009-11-13 10:20:00,16.03,16.11,16.02,16.07,323600.0,15.888,15.9673,15.8781,15.9277,323600.0
2009-11-13 10:30:00,16.07,16.18,16.06,16.17,307600.0,15.9277,16.0367,15.9178,16.0268,307600.0
2009-11-13 10:40:00,16.17,16.35,16.17,16.34,434000.0,16.0268,16.2052,16.0268,16.1953,434000.0
2009-11-13 10:50:00,16.34,16.49,16.28,16.3,1096000.0,16.1953,16.344,16.1358,16.1557,1096000.0
2009-11-13 11:00:00,16.31,16.34,16.25,16.32,486000.0,16.1656,16.1953,16.1061,16.1755,486000.0
2009-11-13 11:10:00,16.32,16.33,16.28,16.33,357200.0,16.1755,16.1854,16.1358,16.1854,357200.0
2009-11-13 11:20:00,16.33,16.36,16.28,16.28,249200.0,16.1854,16.2151,16.1358,16.1358,249200.0
2009-11-13 11:30:00,16.27,16.29,16.23,16.28,132000.0,16.1259,16.1457,16.0863,16.1358,132000.0
2009-11-13 11:40:00,16.27,16.3,16.24,16.28,194000.0,16.1259,16.1557,16.0962,16.1358,194000.0
2009-11-13 11:50:00,16.29,16.31,16.24,16.24,122400.0,16.1457,16.1656,16.0962,16.0962,122400.0
2009-11-13 12:00:00,16.24,16.26,16.23,16.23,113600.0,16.0962,16.116,16.0863,16.0863,113600.0
2009-11-13 12:10:00,16.24,16.32,16.23,16.32,84000.0,16.0962,16.1755,16.0863,16.1755,84000.0
2009-11-13 12:20:00,16.32,16.34,16.31,16.33,80400.0,16.1755,16.1953,16.1656,16.1854,80400.0
2009-11-13 12:30:00,16.33,16.36,16.32,16.33,95600.0,16.1854,16.2151,16.1755,16.1854,95600.0
2009-11-13 12:40:00,16.33,16.33,16.3,16.32,90800.0,16.1854,16.1854,16.1557,16.1755,90800.0
2009-11-13 12:50:00,16.32,16.33,16.31,16.32,54000.0,16.1755,16.1854,16.1656,16.1755,54000.0
2009-11-13 13:00:00,16.32,16.36,16.32,16.36,72400.0,16.1755,16.2151,16.1755,16.2151,72400.0
2009-11-13 13:10:00,16.35,16.36,16.34,16.36,88800.0,16.2052,16.2151,16.1953,16.2151,88800.0
2009-11-13 13:20:00,16.36,16.37,16.35,16.36,81600.0,16.2151,16.225,16.2052,16.2151,81600.0
2009-11-13 13:30:00,16.36,16.4,16.36,16.39,142800.0,16.2151,16.2548,16.2151,16.2449,142800.0
2009-11-13 13:40:00,16.39,16.42,16.39,16.39,171600.0,16.2449,16.2746,16.2449,16.2449,171600.0
2009-11-13 13:50:00,16.39,16.41,16.37,16.41,134400.0,16.2449,16.2647,16.225,16.2647,134400.0
2009-11-13 14:00:00,16.41,16.49,16.41,16.48,233200.0,16.2647,16.344,16.2647,16.3341,233200.0
2009-11-13 14:10:00,16.48,16.5,16.44,16.47,140800.0,16.3341,16.3539,16.2944,16.3241,140800.0
2009-11-13 14:20:00,16.46,16.47,16.42,16.44,121200.0,16.3142,16.3241,16.2746,16.2944,121200.0
2009-11-13 14:30:00,16.43,16.45,16.38,16.39,122400.0,16.2845,16.3043,16.2349,16.2449,122400.0
2009-11-13 14:40:00,16.39,16.43,16.38,16.4,105200.0,16.2449,16.2845,16.2349,16.2548,105200.0
2009-11-13 14:50:00,16.4,16.41,16.38,16.41,145600.0,16.2548,16.2647,16.2349,16.2647,145600.0
2009-11-13 15:00:00,16.4,16.46,16.38,16.45,243200.0,16.2548,16.3142,16.2349,16.3043,243200.0
2009-11-13 15:10:00,16.45,16.49,16.45,16.47,200000.0,16.3043,16.344,16.3043,16.3241,200000.0
2009-11-13 15:20:00,16.46,16.48,16.45,16.47,162400.0,16.3142,16.3341,16.3043,16.3241,162400.0
2009-11-13 15:30:00,16.47,16.5,16.45,16.48,184800.0,16.3241,16.3539,16.3043,16.3341,184800.0
2009-11-13 15:40:00,16.48,16.54,16.47,16.54,604400.0,16.3341,16.3935,16.3241,16.3935,604400.0
2009-11-13 15:50:00,16.54,16.54,16.49,16.53,639200.0,16.3935,16.3935,16.344,16.3836,639200.0
2009-11-16 09:30:00,16.58,16.8,16.57,16.79,523200.0,16.4332,16.6512,16.4233,16.6413,523200.0
2009-11-16 09:40:00,16.8,16.83,16.73,16.78,354400.0,16.6512,16.681,16.5818,16.6314,354400.0
2009-11-16 09:50:00,16.78,16.88,16.78,16.81,208400.0,16.6314,16.7305,16.6314,16.6611,208400.0
2009-11-16 10:00:00,16.82,16.84,16.74,16.77,453600.0,16.671,16.6909,16.5918,16.6215,453600.0
2009-11-16 10:10:00,16.78,16.8,16.73,16.77,214400.0,16.6314,16.6512,16.5818,16.6215,214400.0
2009-11-16 10:20:00,16.77,16.8,16.74,16.78,108400.0,16.6215,16.6512,16.5918,16.6314,108400.0
2009-11-16 10:30:00,16.77,16.81,16.76,16.8,170400.0,16.6215,16.6611,16.6116,16.6512,170400.0
2009-11-16 10:40:00,16.8,16.91,16.8,16.9,470000.0,16.6512,16.7602,16.6512,16.7503,470000.0
2009-11-16 10:50:00,16.9,16.93,16.86,16.88,463600.0,16.7503,16.7801,16.7107,16.7305,463600.0
2009-11-16 11:00:00,16.88,16.89,16.8,16.83,172400.0,16.7305,16.7404,16.6512,16.681,172400.0
2009-11-16 11:10:00,16.83,16.84,16.81,16.81,133200.0,16.681,16.6909,16.6611,16.6611,133200.0
2009-11-16 11:20:00,16.82,16.85,16.8,16.84,550000.0,16.671,16.7008,16.6512,16.6909,550000.0
2009-11-16 11:30:00,16.84,16.9,16.84,16.86,132800.0,16.6909,16.7503,16.6909,16.7107,132800.0
2009-11-16 11:40:00,16.86,16.88,16.85,16.87,132000.0,16.7107,16.7305,16.7008,16.7206,132000.0
2009-11-16 11:50:00,16.88,16.88,16.86,16.87,87200.0,16.7305,16.7305,16.7107,16.7206,87200.0
2009-11-16 12:00:00,16.87,16.88,16.83,16.83,158800.0,16.7206,16.7305,16.681,16.681,158800.0
2009-11-16 12:10:00,16.83,16.84,16.75,16.76,236400.0,16.681,16.6909,16.6017,16.6116,236400.0
2009-11-16 12:20:00,16.77,16.77,16.71,16.74,147600.0,16.6215,16.6215,16.562,16.5918,147600.0
2009-11-16 12:30:00,16.74,16.79,16.73,16.77,108400.0,16.5918,16.6413,16.5818,16.6215,108400.0
2009-11-16 12:40:00,16.76,16.77,16.75,16.77,82800.0,16.6116,16.6215,16.6017,16.6215,82800.0
2009-11-16 12:50:00,16.77,16.79,16.75,16.79,156800.0,16.6215,16.6413,16.6017,16.6413,156800.0
2009-11-16 13:00:00,16.79,16.84,16.77,16.81,139600.0,16.6413,16.6909,16.6215,16.6611,139600.0
2009-11-16 13:10:00,16.82,16.83,16.79,16.8,204800.0,16.671,16.681,16.6413,16.6512,204800.0
2009-11-16 13:20:00,16.8,16.83,16.79,16.81,503200.0,16.6512,16.681,16.6413,16.6611,503200.0
2009-11-16 13:30:00,16.81,16.85,16.8,16.84,102800.0,16.6611,16.7008,16.6512,16.6909,102800.0
2009-11-16 13:40:00,16.83,16.84,16.81,16.81,190000.0,16.681,16.6909,16.6611,16.6611,190000.0
2009-11-16 13:50:00,16.82,16.83,16.82,16.83,51600.0,16.671,16.681,16.671,16.681,51600.0
2009-11-16 14:00:00,16.83,16.83,16.81,16.82,119200.0,16.681,16.681,16.6611,16.671,119200.0
2009-11-16 14:10:00,16.82,16.85,16.81,16.85,100400.0,16.671,16.7008,16.6611,16.7008,100400.0
2009-11-16 14:20:00,16.84,16.85,16.82,16.82,56800.0,16.6909,16.7008,16.671,16.671,56800.0
2009-11-16 14:30:00,16.82,16.84,16.81,16.83,103600.0,16.671,16.6909,16.6611,16.681,103600.0
2009-11-16 14:40:00,16.83,16.83,16.78,16.78,189600.0,16.681,16.681,16.6314,16.6314,189600.0
2009-11-16 14:50:00,16.78,16.78,16.71,16.72,160800.0,16.6314,16.6314,16.562,16.5719,160800.0
2009-11-16 15:00:00,16.73,16.75,16.7,16.7,249600.0,16.5818,16.6017,16.5521,16.5521,249600.0
2009-11-16 15:10:00,16.7,16.71,16.61,16.61,265200.0,16.5521,16.562,16.4629,16.4629,265200.0
2009-11-16 15:20:00,16.62,16.67,16.6,16.61,335600.0,16.4728,16.5224,16.453,16.4629,335600.0
2009-11-16 15:30:00,16.61,16.68,16.6,16.68,272800.0,16.4629,16.5323,16.453,16.5323,272800.0
2009-11-16 15:40:00,16.68,16.69,16.64,16.68,360000.0,16.5323,16.5422,16.4926,16.5323,360000.0
2009-11-16 15:50:00,16.68,16.72,16.68,16.7,451200.0,16.5323,16.5719,16.5323,16.5521,451200.0
2009-11-17 09:30:00,16.8,16.81,16.29,16.34,801600.0,16.6512,16.6611,16.1457,16.1953,801600.0
2009-11-17 09:40:00,16.33,16.47,16.3,16.4,479200.0,16.1854,16.3241,16.1557,16.2548,479200.0
2009-11-17 09:50:00,16.4,16.41,16.16,16.21,722000.0,16.2548,16.2647,16.0169,16.0664,722000.0
2009-11-17 10:00:00,16.21,16.25,16.15,16.18,432400.0,16.0664,16.1061,16.007,16.0367,432400.0
2009-11-17 10:10:00,16.19,16.25,16.18,16.21,401200.0,16.0466,16.1061,16.0367,16.0664,401200.0
2009-11-17 10:20:00,16.21,16.23,16.16,16.19,284000.0,16.0664,16.0863,16.0169,16.0466,284000.0
2009-11-17 10:30:00,16.19,16.23,16.13,16.21,533600.0,16.0466,16.0863,15.9872,16.0664,533600.0
2009-11-17 10:40:00,16.2,16.22,16.16,16.18,268000.0,16.0565,16.0764,16.0169,16.0367,268000.0
2009-11-17 10:50:00,16.17,16.23,16.16,16.22,257600.0,16.0268,16.0863,16.0169,16.0764,257600.0
2009-11-17 11:00:00,16.21,16.24,16.16,16.18,206000.0,16.0664,16.0962,16.0169,16.0367,206000.0
2009-11-17 11:10:00,16.19,16.21,16.15,16.16,232400.0,16.0466,16.0664,16.007,16.0169,232400.0
2009-11-17 11:20:00,16.16,16.22,16.14,16.2,217200.0,16.0169,16.0764,15.9971,16.0565,217200.0
2009-11-17 11:30:00,16.21,16.22,16.19,16.19,159600.0,16.0664,16.0764,16.0466,16.0466,159600.0
2009-11-17 11:40:00,16.2,16.24,16.18,16.21,190400.0,16.0565,16.0962,16.0367,16.0664,190400.0
2009-11-17 11:50:00,16.21,16.26,16.2,16.24,184400.0,16.0664,16.116,16.0565,16.0962,184400.0
2009-11-17 12:00:00,16.24,16.26,16.23,16.24,158000.0,16.0962,16.116,16.0863,16.0962,158000.0
2009-11-17 12:10:00,16.25,16.27,16.24,16.25,183200.0,16.1061,16.1259,16.0962,16.1061,183200.0
2009-11-17 12:20:00,16.25,16.3,16.25,16.3,220800.0,16.1061,16.1557,16.1061,16.1557,220800.0
2009-11-17 12:30:00,16.31,16.36,16.31,16.34,232000.0,16.1656,16.2151,16.1656,16.1953,232000.0
2009-11-17 12:40:00,16.34,16.34,16.3,16.33,138400.0,16.1953,16.1953,16.1557,16.1854,138400.0
2009-11-17 12:50:00,16.33,16.37,16.33,16.34,252000.0,16.1854,16.225,16.1854,16.1953,252000.0
2009-11-17 13:00:00,16.34,16.35,16.26,16.28,194000.0,16.1953,16.2052,16.116,16.1358,194000.0
2009-11-17 13:10:00,16.28,16.34,16.28,16.33,134400.0,16.1358,16.1953,16.1358,16.1854,134400.0
2009-11-17 13:20:00,16.33,16.35,16.3,16.31,138800.0,16.1854,16.2052,16.1557,16.1656,138800.0
2009-11-17 13:30:00,16.31,16.33,16.3,16.32,74800.0,16.1656,16.1854,16.1557,16.1755,74800.0
2009-11-17 13:40:00,16.33,16.36,16.33,16.34,142400.0,16.1854,16.2151,16.1854,16.1953,142400.0
2009-11-17 13:50:00,16.34,16.35,16.31,16.33,122800.0,16.1953,16.2052,16.1656,16.1854,122800.0
2009-11-17 14:00:00,16.34,16.36,16.32,16.35,142400.0,16.1953,16.2151,16.1755,16.2052,142400.0
2009-11-17 14:10:00,16.35,16.41,16.34,16.41,197600.0,16.2052,16.2647,16.1953,16.2647,197600.0
2009-11-17 14:20:00,16.41,16.45,16.39,16.41,329600.0,16.2647,16.3043,16.2449,16.2647,329600.0
2009-11-17 14:30:00,16.42,16.44,16.38,16.43,278400.0,16.2746,16.2944,16.2349,16.2845,278400.0
2009-11-17 14:40:00,16.44,16.45,16.4,16.4,172000.0,16.2944,16.3043,16.2548,16.2548,172000.0
2009-11-17 14:50:00,16.4,16.41,16.38,16.41,124800.0,16.2548,16.2647,16.2349,16.2647,124800.0
2009-11-17 15:00:00,16.41,16.44,16.4,16.41,212800.0,16.2647,16.2944,16.2548,16.2647,212800.0
2009-11-17 15:10:00,16.41,16.45,16.41,16.45,224000.0,16.2647,16.3043,16.2647,16.3043,224000.0
2009-11-17 15:20:00,16.45,16.47,16.42,16.43,258800.0,16.3043,16.3241,16.2746,16.2845,258800.0
2009-11-17 15:30:00,16.42,16.43,16.35,16.36,540400.0,16.2746,16.2845,16.2052,16.2151,540400.0
2009-11-17 15:40:00,16.36,16.42,16.35,16.39,662800.0,16.2151,16.2746,16.2052,16.2449,662800.0
2009-11-17 15:50:00,16.39,16.43,16.37,16.4,1179600.0,16.2449,16.2845,16.225,16.2548,1179600.0
2009-11-18 09:30:00,15.92,16.12,15.8,15.96,3064400.0,15.779,15.9772,15.6601,15.8187,3064400.0
2009-11-18 09:40:00,15.96,16.1,15.86,15.88,1429200.0,15.8187,15.9574,15.7195,15.7394,1429200.0
2009-11-18 09:50:00,15.9,15.9,15.46,15.49,2210800.0,15.7592,15.7592,15.3231,15.3528,2210800.0
2009-11-18 10:00:00,15.49,15.62,15.47,15.59,1546400.0,15.3528,15.4817,15.333,15.4519,1546400.0
2009-11-18 10:10:00,15.57,15.68,15.49,15.53,810400.0,15.4321,15.5411,15.3528,15.3925,810400.0
2009-11-18 10:20:00,15.51,15.54,15.47,15.5,1191200.0,15.3726,15.4024,15.333,15.3627,1191200.0
2009-11-18 10:30:00,15.5,15.62,15.45,15.55,1000800.0,15.3627,15.4817,15.3132,15.4123,1000800.0
2009-11-18 10:40:00,15.56,15.61,15.53,15.6,567200.0,15.4222,15.4718,15.3925,15.4619,567200.0
2009-11-18 10:50:00,15.59,15.64,15.56,15.62,356000.0,15.4519,15.5015,15.4222,15.4817,356000.0
2009-11-18 11:00:00,15.63,15.67,15.59,15.65,455200.0,15.4916,15.5312,15.4519,15.5114,455200.0
2009-11-18 11:10:00,15.65,15.74,15.65,15.74,1029600.0,15.5114,15.6006,15.5114,15.6006,1029600.0
2009-11-18 11:20:00,15.74,15.8,15.72,15.78,699600.0,15.6006,15.6601,15.5808,15.6403,699600.0
2009-11-18 11:30:00,15.78,15.82,15.75,15.81,616800.0,15.6403,15.6799,15.6105,15.67,616800.0
2009-11-18 11:40:00,15.81,15.86,15.8,15.86,712800.0,15.67,15.7195,15.6601,15.7195,712800.0
2009-11-18 11:50:00,15.85,15.88,15.79,15.79,435600.0,15.7096,15.7394,15.6502,15.6502,435600.0
2009-11-18 12:00:00,15.79,15.8,15.72,15.73,371600.0,15.6502,15.6601,15.5808,15.5907,371600.0
2009-11-18 12:10:00,15.74,15.78,15.73,15.76,295200.0,15.6006,15.6403,15.5907,15.6204,295200.0
2009-11-18 12:20:00,15.76,15.83,15.75,15.81,366000.0,15.6204,15.6898,15.6105,15.67,366000.0
2009-11-18 12:30:00,15.81,15.86,15.79,15.85,258400.0,15.67,15.7195,15.6502,15.7096,258400.0
2009-11-18 12:40:00,15.85,15.86,15.81,15.85,150000.0,15.7096,15.7195,15.67,15.7096,150000.0
2009-11-18 12:50:00,15.85,15.86,15.75,15.77,322800.0,15.7096,15.7195,15.6105,15.6303,322800.0
2009-11-18 13:00:00,15.78,15.79,15.76,15.79,362000.0,15.6403,15.6502,15.6204,15.6502,362000.0
2009-11-18 13:10:00,15.79,15.81,15.76,15.78,217600.0,15.6502,15.67,15.6204,15.6403,217600.0
2009-11-18 13:20:00,15.77,15.81,15.75,15.81,187200.0,15.6303,15.67,15.6105,15.67,187200.0
2009-11-18 13:30:00,15.81,15.84,15.81,15.83,134400.0,15.67,15.6997,15.67,15.6898,134400.0
2009-11-18 13:40:00,15.83,15.87,15.83,15.87,294400.0,15.6898,15.7295,15.6898,15.7295,294400.0
2009-11-18 13:50:00,15.87,15.88,15.85,15.87,244400.0,15.7295,15.7394,15.7096,15.7295,244400.0
2009-11-18 14:00:00,15.87,15.91,15.86,15.9,305200.0,15.7295,15.7691,15.7195,15.7592,305200.0
2009-11-18 14:10:00,15.9,15.9,15.83,15.83,250400.0,15.7592,15.7592,15.6898,15.6898,250400.0
2009-11-18 14:20:00,15.83,15.85,15.81,15.83,193200.0,15.6898,15.7096,15.67,15.6898,193200.0
2009-11-18 14:30:00,15.83,15.86,15.8,15.81,209200.0,15.6898,15.7195,15.6601,15.67,209200.0
2009-11-18 14:40:00,15.81,15.82,15.75,15.75,185200.0,15.67,15.6799,15.6105,15.6105,185200.0
2009-11-18 14:50:00,15.75,15.77,15.73,15.75,249200.0,15.6105,15.6303,15.5907,15.6105,249200.0
2009-11-18 15:00:00,15.75,15.79,15.74,15.78,238400.0,15.6105,15.6502,15.6006,15.6403,238400.0
2009-11-18 15:10:00,15.78,15.78,15.74,15.75,294400.0,15.6403,15.6403,15.6006,15.6105,294400.0
2009-11-18 15:20:00,15.75,15.79,15.74,15.77,212400.0,15.6105,15.6502,15.6006,15.6303,212400.0
2009-11-18 15:30:00,15.77,15.83,15.77,15.83,533600.0,15.6303,15.6898,15.6303,15.6898,533600.0
2009-11-18 15:40:00,15.83,15.88,15.83,15.87,688000.0,15.6898,15.7394,15.6898,15.7295,688000.0
2009-11-18 15:50:00,15.88,15.93,15.87,15.9,977600.0,15.7394,15.7889,15.7295,15.7592,977600.0
2009-11-19 09:30:00,15.84,15.84,15.5,15.51,324000.0,15.6997,15.6997,15.3627,15.3726,324000.0
2009-11-19 09:40:00,15.51,15.66,15.51,15.65,279200.0,15.3726,15.5213,15.3726,15.5114,279200.0
2009-11-19 09:50:00,15.65,15.68,15.51,15.55,237600.0,15.5114,15.5411,15.3726,15.4123,237600.0
2009-11-19 10:00:00,15.56,15.62,15.55,15.57,166000.0,15.4222,15.4817,15.4123,15.4321,166000.0
2009-11-19 10:10:00,15.58,15.62,15.56,15.56,156800.0,15.442,15.4817,15.4222,15.4222,156800.0
2009-11-19 10:20:00,15.57,15.62,15.55,15.58,181600.0,15.4321,15.4817,15.4123,15.442,181600.0
2009-11-19 10:30:00,15.58,15.58,15.53,15.54,184400.0,15.442,15.442,15.3925,15.4024,184400.0
2009-11-19 10:40:00,15.54,15.56,15.51,15.54,230000.0,15.4024,15.4222,15.3726,15.4024,230000.0
2009-11-19 10:50:00,15.53,15.54,15.5,15.53,207200.0,15.3925,15.4024,15.3627,15.3925,207200.0
2009-11-19 11:00:00,15.53,15.55,15.49,15.5,236400.0,15.3925,15.4123,15.3528,15.3627,236400.0
2009-11-19 11:10:00,15.49,15.52,15.48,15.49,207200.0,15.3528,15.3826,15.3429,15.3528,207200.0
2009-11-19 11:20:00,15.49,15.5,15.46,15.5,112800.0,15.3528,15.3627,15.3231,15.3627,112800.0
2009-11-19 11:30:00,15.49,15.56,15.49,15.54,132800.0,15.3528,15.4222,15.3528,15.4024,132800.0
2009-11-19 11:40:00,15.54,15.56,15.51,15.51,126800.0,15.4024,15.4222,15.3726,15.3726,126800.0
2009-11-19 11:50:00,15.52,15.53,15.49,15.52,158000.0,15.3826,15.3925,15.3528,15.3826,158000.0
2009-11-19 12:00:00,15.53,15.57,15.51,15.55,124000.0,15.3925,15.4321,15.3726,15.4123,124000.0
2009-11-19 12:10:00,15.56,15.61,15.56,15.59,160000.0,15.4222,15.4718,15.4222,15.4519,160000.0
2009-11-19 12:20:00,15.59,15.6,15.57,15.58,57600.0,15.4519,15.4619,15.4321,15.442,57600.0
2009-11-19 12:30:00,15.58,15.61,15.57,15.57,71600.0,15.442,15.4718,15.4321,15.4321,71600.0
2009-11-19 12:40:00,15.58,15.58,15.56,15.56,53200.0,15.442,15.442,15.4222,15.4222,53200.0
2009-11-19 12:50:00,15.56,15.56,15.53,15.55,56400.0,15.4222,15.4222,15.3925,15.4123,56400.0
2009-11-19 13:00:00,15.55,15.58,15.54,15.57,54800.0,15.4123,15.442,15.4024,15.4321,54800.0
2009-11-19 13:10:00,15.56,15.56,15.54,15.55,69600.0,15.4222,15.4222,15.4024,15.4123,69600.0
2009-11-19 13:20:00,15.55,15.56,15.55,15.56,58000.0,15.4123,15.4222,15.4123,15.4222,58000.0
2009-11-19 13:30:00,15.56,15.6,15.56,15.6,59200.0,15.4222,15.4619,15.4222,15.4619,59200.0
2009-11-19 13:40:00,15.59,15.61,15.58,15.59,78000.0,15.4519,15.4718,15.442,15.4519,78000.0
2009-11-19 13:50:00,15.6,15.63,15.59,15.62,74000.0,15.4619,15.4916,15.4519,15.4817,74000.0
2009-11-19 14:00:00,15.62,15.62,15.56,15.58,113200.0,15.4817,15.4817,15.4222,15.442,113200.0
2009-11-19 14:10:00,15.57,15.58,15.56,15.56,123600.0,15.4321,15.442,15.4222,15.4222,123600.0
2009-11-19 14:20:00,15.56,15.58,15.56,15.57,99600.0,15.4222,15.442,15.4222,15.4321,99600.0
2009-11-19 14:30:00,15.57,15.58,15.56,15.57,111200.0,15.4321,15.442,15.4222,15.4321,111200.0
2009-11-19 14:40:00,15.57,15.6,15.57,15.58,189200.0,15.4321,15.4619,15.4321,15.442,189200.0
2009-11-19 14:50:00,15.58,15.62,15.58,15.61,131600.0,15.442,15.4817,15.442,15.4718,131600.0
2009-11-19 15:00:00,15.61,15.62,15.59,15.6,231600.0,15.4718,15.4817,15.4519,15.4619,231600.0
2009-11-19 15:10:00,15.6,15.64,15.6,15.63,168000.0,15.4619,15.5015,15.4619,15.4916,168000.0
2009-11-19 15:20:00,15.63,15.65,15.63,15.64,214800.0,15.4916,15.5114,15.4916,15.5015,214800.0
2009-11-19 15:30:00,15.64,15.67,15.63,15.63,222000.0,15.5015,15.5312,15.4916,15.4916,222000.0
2009-11-19 15:40:00,15.64,15.67,15.61,15.67,432400.0,15.5015,15.5312,15.4718,15.5312,432400.0
2009-11-19 15:50:00,15.67,15.67,15.63,15.65,629600.0,15.5312,15.5312,15.4916,15.5114,629600.0
2009-11-20 09:30:00,15.52,15.59,15.48,15.57,729200.0,15.3826,15.4519,15.3429,15.4321,729200.0
2009-11-20 09:40:00,15.56,15.58,15.48,15.5,218400.0,15.4222,15.442,15.3429,15.3627,218400.0
2009-11-20 09:50:00,15.5,15.53,15.44,15.49,218000.0,15.3627,15.3925,15.3033,15.3528,218000.0
2009-11-20 10:00:00,15.49,15.51,15.45,15.51,183200.0,15.3528,15.3726,15.3132,15.3726,183200.0
2009-11-20 10:10:00,15.51,15.59,15.5,15.57,157600.0,15.3726,15.4519,15.3627,15.4321,157600.0
2009-11-20 10:20:00,15.58,15.62,15.54,15.56,154400.0,15.442,15.4817,15.4024,15.4222,154400.0
2009-11-20 10:30:00,15.56,15.56,15.51,15.51,89600.0,15.4222,15.4222,15.3726,15.3726,89600.0
2009-11-20 10:40:00,15.5,15.54,15.5,15.53,109200.0,15.3627,15.4024,15.3627,15.3925,109200.0
2009-11-20 10:50:00,15.53,15.54,15.5,15.51,75600.0,15.3925,15.4024,15.3627,15.3726,75600.0
2009-11-20 11:00:00,15.5,15.55,15.47,15.49,212800.0,15.3627,15.4123,15.333,15.3528,212800.0
2009-11-20 11:10:00,15.49,15.52,15.47,15.49,87200.0,15.3528,15.3826,15.333,15.3528,87200.0
2009-11-20 11:20:00,15.49,15.5,15.47,15.49,51600.0,15.3528,15.3627,15.333,15.3528,51600.0
2009-11-20 11:30:00,15.49,15.52,15.47,15.5,102800.0,15.3528,15.3826,15.333,15.3627,102800.0
2009-11-20 11:40:00,15.5,15.53,15.5,15.53,51200.0,15.3627,15.3925,15.3627,15.3925,51200.0
2009-11-20 11:50:00,15.53,15.56,15.53,15.55,67600.0,15.3925,15.4222,15.3925,15.4123,67600.0
2009-11-20 12:00:00,15.53,15.55,15.52,15.52,57200.0,15.3925,15.4123,15.3826,15.3826,57200.0
2009-11-20 12:10:00,15.53,15.53,15.51,15.51,44000.0,15.3925,15.3925,15.3726,15.3726,44000.0
2009-11-20 12:20:00,15.51,15.51,15.49,15.51,68800.0,15.3726,15.3726,15.3528,15.3726,68800.0
2009-11-20 12:30:00,15.51,15.52,15.5,15.51,61200.0,15.3726,15.3826,15.3627,15.3726,61200.0
2009-11-20 12:40:00,15.51,15.53,15.51,15.53,54000.0,15.3726,15.3925,15.3726,15.3925,54000.0
2009-11-20 12:50:00,15.53,15.56,15.52,15.55,51600.0,15.3925,15.4222,15.3826,15.4123,51600.0
2009-11-20 13:00:00,15.55,15.57,15.55,15.56,66000.0,15.4123,15.4321,15.4123,15.4222,66000.0
2009-11-20 13:10:00,15.56,15.58,15.56,15.57,56800.0,15.4222,15.442,15.4222,15.4321,56800.0
2009-11-20 13:20:00,15.57,15.57,15.55,15.57,40000.0,15.4321,15.4321,15.4123,15.4321,40000.0
2009-11-20 13:30:00,15.57,15.57,15.56,15.56,31600.0,15.4321,15.4321,15.4222,15.4222,31600.0
2009-11-20 13:40:00,15.56,15.6,15.56,15.59,64800.0,15.4222,15.4619,15.4222,15.4519,64800.0
2009-11-20 13:50:00,15.59,15.61,15.59,15.6,112400.0,15.4519,15.4718,15.4519,15.4619,112400.0
2009-11-20 14:00:00,15.6,15.6,15.57,15.59,139200.0,15.4619,15.4619,15.4321,15.4519,139200.0
2009-11-20 14:10:00,15.59,15.61,15.59,15.6,105600.0,15.4519,15.4718,15.4519,15.4619,105600.0
2009-11-20 14:20:00,15.6,15.61,15.58,15.6,130000.0,15.4619,15.4718,15.442,15.4619,130000.0
2009-11-20 14:30:00,15.6,15.61,15.59,15.59,127200.0,15.4619,15.4718,15.4519,15.4519,127200.0
2009-11-20 14:40:00,15.59,15.6,15.58,15.6,120400.0,15.4519,15.4619,15.442,15.4619,120400.0
2009-11-20 14:50:00,15.6,15.6,15.57,15.58,80400.0,15.4619,15.4619,15.4321,15.442,80400.0
2009-11-20 15:00:00,15.58,15.59,15.57,15.59,112800.0,15.442,15.4519,15.4321,15.4519,112800.0
2009-11-20 15:10:00,15.59,15.59,15.56,15.58,98800.0,15.4519,15.4519,15.4222,15.442,98800.0
2009-11-20 15:20:00,15.58,15.6,15.58,15.59,115200.0,15.442,15.4619,15.442,15.4519,115200.0
2009-11-20 15:30:00,15.6,15.68,15.59,15.67,358000.0,15.4619,15.5411,15.4519,15.5312,358000.0
2009-11-20 15:40:00,15.67,15.68,15.63,15.66,312800.0,15.5312,15.5411,15.4916,15.5213,312800.0
2009-11-20 15:50:00,15.66,15.67,15.63,15.65,520000.0,15.5213,15.5312,15.4916,15.5114,520000.0
2009-11-23 09:30:00,15.81,16.06,15.75,16.04,546400.0,15.67,15.9178,15.6105,15.898,546400.0
2009-11-23 09:40:00,16.04,16.09,15.98,16.07,264400.0,15.898,15.9475,15.8385,15.9277,264400.0
2009-11-23 09:50:00,16.07,16.15,16.07,16.13,312400.0,15.9277,16.007,15.9277,15.9872,312400.0
2009-11-23 10:00:00,16.13,16.18,16.12,16.12,252400.0,15.9872,16.0367,15.9772,15.9772,252400.0
2009-11-23 10:10:00,16.12,16.13,16.1,16.11,255600.0,15.9772,15.9872,15.9574,15.9673,255600.0
2009-11-23 10:20:00,16.11,16.13,16.06,16.1,464000.0,15.9673,15.9872,15.9178,15.9574,464000.0
2009-11-23 10:30:00,16.09,16.12,16.07,16.09,154000.0,15.9475,15.9772,15.9277,15.9475,154000.0
2009-11-23 10:40:00,16.09,16.09,16.03,16.04,217600.0,15.9475,15.9475,15.888,15.898,217600.0
2009-11-23 10:50:00,16.05,16.1,16.04,16.1,157600.0,15.9079,15.9574,15.898,15.9574,157600.0
2009-11-23 11:00:00,16.1,16.11,16.08,16.1,114000.0,15.9574,15.9673,15.9376,15.9574,114000.0
2009-11-23 11:10:00,16.11,16.11,16.08,16.08,95200.0,15.9673,15.9673,15.9376,15.9376,95200.0
2009-11-23 11:20:00,16.08,16.1,16.07,16.08,55600.0,15.9376,15.9574,15.9277,15.9376,55600.0
2009-11-23 11:30:00,16.08,16.08,16.07,16.08,70400.0,15.9376,15.9376,15.9277,15.9376,70400.0
2009-11-23 11:40:00,16.08,16.13,16.08,16.11,155600.0,15.9376,15.9872,15.9376,15.9673,155600.0
2009-11-23 11:50:00,16.11,16.14,16.09,16.09,131200.0,15.9673,15.9971,15.9475,15.9475,131200.0
2009-11-23 12:00:00,16.08,16.1,16.08,16.08,102800.0,15.9376,15.9574,15.9376,15.9376,102800.0
2009-11-23 12:10:00,16.09,16.09,16.06,16.09,104400.0,15.9475,15.9475,15.9178,15.9475,104400.0
2009-11-23 12:20:00,16.09,16.1,16.08,16.08,112800.0,15.9475,15.9574,15.9376,15.9376,112800.0
2009-11-23 12:30:00,16.08,16.08,16.04,16.06,127600.0,15.9376,15.9376,15.898,15.9178,127600.0
2009-11-23 12:40:00,16.05,16.1,16.05,16.09,161200.0,15.9079,15.9574,15.9079,15.9475,161200.0
2009-11-23 12:50:00,16.08,16.1,16.07,16.1,58800.0,15.9376,15.9574,15.9277,15.9574,58800.0
2009-11-23 13:00:00,16.1,16.1,16.08,16.08,81600.0,15.9574,15.9574,15.9376,15.9376,81600.0
2009-11-23 13:10:00,16.08,16.1,16.07,16.08,81600.0,15.9376,15.9574,15.9277,15.9376,81600.0
2009-11-23 13:20:00,16.08,16.1,16.04,16.04,107600.0,15.9376,15.9574,15.898,15.898,107600.0
2009-11-23 13:30:00,16.04,16.04,16.01,16.03,89200.0,15.898,15.898,15.8682,15.888,89200.0
2009-11-23 13:40:00,16.03,16.04,16.03,16.03,137600.0,15.888,15.898,15.888,15.888,137600.0
2009-11-23 13:50:00,16.03,16.03,16.0,16.02,84000.0,15.888,15.888,15.8583,15.8781,84000.0
2009-11-23 14:00:00,16.02,16.03,16.01,16.02,118400.0,15.8781,15.888,15.8682,15.8781,118400.0
2009-11-23 14:10:00,16.02,16.02,15.99,15.99,163600.0,15.8781,15.8781,15.8484,15.8484,163600.0
2009-11-23 14:20:00,15.99,16.03,15.99,16.02,102800.0,15.8484,15.888,15.8484,15.8781,102800.0
2009-11-23 14:30:00,16.02,16.08,16.02,16.06,189600.0,15.8781,15.9376,15.8781,15.9178,189600.0
2009-11-23 14:40:00,16.06,16.08,16.05,16.07,66800.0,15.9178,15.9376,15.9079,15.9277,66800.0
2009-11-23 14:50:00,16.06,16.07,16.05,16.05,83200.0,15.9178,15.9277,15.9079,15.9079,83200.0
2009-11-23 15:00:00,16.05,16.08,16.05,16.06,122400.0,15.9079,15.9376,15.9079,15.9178,122400.0
2009-11-23 15:10:00,16.06,16.08,16.06,16.08,93600.0,15.9178,15.9376,15.9178,15.9376,93600.0
2009-11-23 15:20:00,16.08,16.08,16.06,16.06,161600.0,15.9376,15.9376,15.9178,15.9178,161600.0
2009-11-23 15:30:00,16.06,16.08,16.04,16.06,244000.0,15.9178,15.9376,15.898,15.9178,244000.0
2009-11-23 15:40:00,16.05,16.09,16.05,16.09,270800.0,15.9079,15.9475,15.9079,15.9475,270800.0
2009-11-23 15:50:00,16.09,16.12,16.08,16.12,694800.0,15.9475,15.9772,15.9376,15.9772,694800.0
2009-11-24 09:30:00,16.27,16.3,16.21,16.24,614800.0,16.1259,16.1557,16.0664,16.0962,614800.0
2009-11-24 09:40:00,16.24,16.28,16.15,16.18,368400.0,16.0962,16.1358,16.007,16.0367,368400.0
2009-11-24 09:50:00,16.17,16.18,16.05,16.11,462000.0,16.0268,16.0367,15.9079,15.9673,462000.0
2009-11-24 10:00:00,16.11,16.21,16.11,16.11,520400.0,15.9673,16.0664,15.9673,15.9673,520400.0
2009-11-24 10:10:00,16.13,16.14,16.09,16.1,258000.0,15.9872,15.9971,15.9475,15.9574,258000.0
2009-11-24 10:20:00,16.1,16.11,16.02,16.1,263200.0,15.9574,15.9673,15.8781,15.9574,263200.0
2009-11-24 10:30:00,16.1,16.14,16.09,16.13,132000.0,15.9574,15.9971,15.9475,15.9872,132000.0
2009-11-24 10:40:00,16.13,16.14,16.1,16.11,146000.0,15.9872,15.9971,15.9574,15.9673,146000.0
2009-11-24 10:50:00,16.11,16.13,16.06,16.11,152800.0,15.9673,15.9872,15.9178,15.9673,152800.0
2009-11-24 11:00:00,16.1,16.15,16.1,16.14,214800.0,15.9574,16.007,15.9574,15.9971,214800.0
2009-11-24 11:10:00,16.14,16.18,16.14,16.16,116000.0,15.9971,16.0367,15.9971,16.0169,116000.0
2009-11-24 11:20:00,16.16,16.18,16.16,16.17,82000.0,16.0169,16.0367,16.0169,16.0268,82000.0
2009-11-24 11:30:00,16.17,16.19,16.16,16.19,136800.0,16.0268,16.0466,16.0169,16.0466,136800.0
2009-11-24 11:40:00,16.18,16.22,16.18,16.21,102800.0,16.0367,16.0764,16.0367,16.0664,102800.0
2009-11-24 11:50:00,16.21,16.24,16.2,16.23,128000.0,16.0664,16.0962,16.0565,16.0863,128000.0
2009-11-24 12:00:00,16.24,16.25,16.22,16.24,107200.0,16.0962,16.1061,16.0764,16.0962,107200.0
2009-11-24 12:10:00,16.23,16.25,16.22,16.25,70800.0,16.0863,16.1061,16.0764,16.1061,70800.0
2009-11-24 12:20:00,16.25,16.28,16.25,16.26,150800.0,16.1061,16.1358,16.1061,16.116,150800.0
2009-11-24 12:30:00,16.26,16.27,16.23,16.23,87200.0,16.116,16.1259,16.0863,16.0863,87200.0
2009-11-24 12:40:00,16.23,16.24,16.2,16.2,50400.0,16.0863,16.0962,16.0565,16.0565,50400.0
2009-11-24 12:50:00,16.2,16.21,16.17,16.19,85600.0,16.0565,16.0664,16.0268,16.0466,85600.0
2009-11-24 13:00:00,16.19,16.22,16.19,16.22,133600.0,16.0466,16.0764,16.0466,16.0764,133600.0
2009-11-24 13:10:00,16.22,16.22,16.19,16.2,96400.0,16.0764,16.0764,16.0466,16.0565,96400.0
2009-11-24 13:20:00,16.2,16.21,16.2,16.2,79200.0,16.0565,16.0664,16.0565,16.0565,79200.0
2009-11-24 13:30:00,16.2,16.21,16.18,16.21,55200.0,16.0565,16.0664,16.0367,16.0664,55200.0
2009-11-24 13:40:00,16.21,16.22,16.21,16.21,56400.0,16.0664,16.0764,16.0664,16.0664,56400.0
2009-11-24 13:50:00,16.21,16.24,16.21,16.24,121600.0,16.0664,16.0962,16.0664,16.0962,121600.0
2009-11-24 14:00:00,16.24,16.26,16.21,16.26,196800.0,16.0962,16.116,16.0664,16.116,196800.0
2009-11-24 14:10:00,16.26,16.28,16.25,16.28,107600.0,16.116,16.1358,16.1061,16.1358,107600.0
2009-11-24 14:20:00,16.28,16.34,16.27,16.31,240400.0,16.1358,16.1953,16.1259,16.1656,240400.0
2009-11-24 14:30:00,16.31,16.33,16.3,16.31,87200.0,16.1656,16.1854,16.1557,16.1656,87200.0
2009-11-24 14:40:00,16.31,16.35,16.3,16.34,52800.0,16.1656,16.2052,16.1557,16.1953,52800.0
2009-11-24 14:50:00,16.34,16.36,16.33,16.36,109200.0,16.1953,16.2151,16.1854,16.2151,109200.0
2009-11-24 15:00:00,16.36,16.37,16.35,16.36,164400.0,16.2151,16.225,16.2052,16.2151,164400.0
2009-11-24 15:10:00,16.36,16.36,16.32,16.34,139600.0,16.2151,16.2151,16.1755,16.1953,139600.0
2009-11-24 15:20:00,16.34,16.36,16.32,16.35,93600.0,16.1953,16.2151,16.1755,16.2052,93600.0
2009-11-24 15:30:00,16.35,16.35,16.32,16.33,143600.0,16.2052,16.2052,16.1755,16.1854,143600.0
2009-11-24 15:40:00,16.33,16.33,16.28,16.33,312000.0,16.1854,16.1854,16.1358,16.1854,312000.0
2009-11-24 15:50:00,16.33,16.38,16.33,16.36,778800.0,16.1854,16.2349,16.1854,16.2151,778800.0
2009-11-25 09:30:00,16.29,16.39,16.25,16.37,276400.0,16.1457,16.2449,16.1061,16.225,276400.0
2009-11-25 09:40:00,16.37,16.37,16.29,16.3,92000.0,16.225,16.225,16.1457,16.1557,92000.0
2009-11-25 09:50:00,16.3,16.31,16.2,16.21,206000.0,16.1557,16.1656,16.0565,16.0664,206000.0
2009-11-25 10:00:00,16.22,16.27,16.21,16.24,93600.0,16.0764,16.1259,16.0664,16.0962,93600.0
2009-11-25 10:10:00,16.24,16.25,16.18,16.24,66400.0,16.0962,16.1061,16.0367,16.0962,66400.0
2009-11-25 10:20:00,16.25,16.25,16.14,16.18,106400.0,16.1061,16.1061,15.9971,16.0367,106400.0
2009-11-25 10:30:00,16.18,16.24,16.18,16.24,84400.0,16.0367,16.0962,16.0367,16.0962,84400.0
2009-11-25 10:40:00,16.23,16.25,16.22,16.24,97600.0,16.0863,16.1061,16.0764,16.0962,97600.0
2009-11-25 10:50:00,16.23,16.25,16.23,16.25,61200.0,16.0863,16.1061,16.0863,16.1061,61200.0
2009-11-25 11:00:00,16.25,16.29,16.25,16.28,56400.0,16.1061,16.1457,16.1061,16.1358,56400.0
2009-11-25 11:10:00,16.28,16.28,16.25,16.27,67200.0,16.1358,16.1358,16.1061,16.1259,67200.0
2009-11-25 11:20:00,16.27,16.27,16.24,16.25,43600.0,16.1259,16.1259,16.0962,16.1061,43600.0
2009-11-25 11:30:00,16.25,16.28,16.25,16.25,49600.0,16.1061,16.1358,16.1061,16.1061,49600.0
2009-11-25 11:40:00,16.25,16.27,16.23,16.23,50000.0,16.1061,16.1259,16.0863,16.0863,50000.0
2009-11-25 11:50:00,16.23,16.25,16.22,16.23,31600.0,16.0863,16.1061,16.0764,16.0863,31600.0
2009-11-25 12:00:00,16.24,16.24,16.2,16.21,55600.0,16.0962,16.0962,16.0565,16.0664,55600.0
2009-11-25 12:10:00,16.21,16.23,16.2,16.21,35600.0,16.0664,16.0863,16.0565,16.0664,35600.0
2009-11-25 12:20:00,16.21,16.22,16.19,16.22,43600.0,16.0664,16.0764,16.0466,16.0764,43600.0
2009-11-25 12:30:00,16.22,16.22,16.17,16.18,67200.0,16.0764,16.0764,16.0268,16.0367,67200.0
2009-11-25 12:40:00,16.18,16.19,16.18,16.18,48400.0,16.0367,16.0466,16.0367,16.0367,48400.0
2009-11-25 12:50:00,16.18,16.19,16.17,16.18,45600.0,16.0367,16.0466,16.0268,16.0367,45600.0
2009-11-25 13:00:00,16.18,16.18,16.16,16.18,90800.0,16.0367,16.0367,16.0169,16.0367,90800.0
2009-11-25 13:10:00,16.18,16.18,16.16,16.17,88000.0,16.0367,16.0367,16.0169,16.0268,88000.0
2009-11-25 13:20:00,16.17,16.19,16.16,16.19,41200.0,16.0268,16.0466,16.0169,16.0466,41200.0
2009-11-25 13:30:00,16.19,16.21,16.19,16.2,64400.0,16.0466,16.0664,16.0466,16.0565,64400.0
2009-11-25 13:40:00,16.2,16.24,16.18,16.24,55600.0,16.0565,16.0962,16.0367,16.0962,55600.0
2009-11-25 13:50:00,16.24,16.25,16.23,16.25,48400.0,16.0962,16.1061,16.0863,16.1061,48400.0
2009-11-25 14:00:00,16.24,16.25,16.21,16.21,59200.0,16.0962,16.1061,16.0664,16.0664,59200.0
2009-11-25 14:10:00,16.21,16.23,16.21,16.22,49600.0,16.0664,16.0863,16.0664,16.0764,49600.0
2009-11-25 14:20:00,16.22,16.25,16.22,16.22,53600.0,16.0764,16.1061,16.0764,16.0764,53600.0
2009-11-25 14:30:00,16.22,16.24,16.21,16.22,59200.0,16.0764,16.0962,16.0664,16.0764,59200.0
2009-11-25 14:40:00,16.22,16.25,16.22,16.24,82400.0,16.0764,16.1061,16.0764,16.0962,82400.0
2009-11-25 14:50:00,16.24,16.25,16.23,16.24,47600.0,16.0962,16.1061,16.0863,16.0962,47600.0
2009-11-25 15:00:00,16.24,16.25,16.23,16.23,61600.0,16.0962,16.1061,16.0863,16.0863,61600.0
2009-11-25 15:10:00,16.23,16.24,16.21,16.23,54000.0,16.0863,16.0962,16.0664,16.0863,54000.0
2009-11-25 15:20:00,16.23,16.25,16.22,16.24,64400.0,16.0863,16.1061,16.0764,16.0962,64400.0
2009-11-25 15:30:00,16.23,16.24,16.23,16.23,125600.0,16.0863,16.0962,16.0863,16.0863,125600.0
2009-11-25 15:40:00,16.23,16.27,16.23,16.24,216400.0,16.0863,16.1259,16.0863,16.0962,216400.0
2009-11-25 15:50:00,16.24,16.29,16.24,16.28,282800.0,16.0962,16.1457,16.0962,16.1358,282800.0
2009-11-27 09:30:00,15.49,15.61,15.34,15.53,853600.0,15.3528,15.4718,15.2042,15.3925,853600.0
2009-11-27 09:40:00,15.51,15.63,15.51,15.62,382800.0,15.3726,15.4916,15.3726,15.4817,382800.0
2009-11-27 09:50:00,15.62,15.75,15.6,15.75,333600.0,15.4817,15.6105,15.4619,15.6105,333600.0
2009-11-27 10:00:00,15.75,15.89,15.73,15.86,563600.0,15.6105,15.7493,15.5907,15.7195,563600.0
2009-11-27 10:10:00,15.87,15.93,15.84,15.92,176800.0,15.7295,15.7889,15.6997,15.779,176800.0
2009-11-27 10:20:00,15.93,15.99,15.93,15.96,199600.0,15.7889,15.8484,15.7889,15.8187,199600.0
2009-11-27 10:30:00,15.96,15.96,15.89,15.92,132800.0,15.8187,15.8187,15.7493,15.779,132800.0
2009-11-27 10:40:00,15.91,15.95,15.9,15.93,64800.0,15.7691,15.8088,15.7592,15.7889,64800.0
2009-11-27 10:50:00,15.93,16.01,15.92,16.0,153200.0,15.7889,15.8682,15.779,15.8583,153200.0
2009-11-27 11:00:00,16.0,16.04,15.99,16.0,125600.0,15.8583,15.898,15.8484,15.8583,125600.0
2009-11-27 11:10:00,16.0,16.02,15.98,15.99,86400.0,15.8583,15.8781,15.8385,15.8484,86400.0
2009-11-27 11:20:00,15.99,15.99,15.94,15.95,158400.0,15.8484,15.8484,15.7988,15.8088,158400.0
2009-11-27 11:30:00,15.95,15.95,15.87,15.87,256400.0,15.8088,15.8088,15.7295,15.7295,256400.0
2009-11-27 11:40:00,15.87,15.89,15.85,15.87,86800.0,15.7295,15.7493,15.7096,15.7295,86800.0
2009-11-27 11:50:00,15.87,15.88,15.83,15.83,113200.0,15.7295,15.7394,15.6898,15.6898,113200.0
2009-11-27 12:00:00,15.83,15.88,15.79,15.82,167200.0,15.6898,15.7394,15.6502,15.6799,167200.0
2009-11-27 12:10:00,15.82,15.83,15.8,15.8,59200.0,15.6799,15.6898,15.6601,15.6601,59200.0
2009-11-27 12:20:00,15.81,15.81,15.75,15.77,130000.0,15.67,15.67,15.6105,15.6303,130000.0
2009-11-27 12:30:00,15.77,15.82,15.77,15.81,100400.0,15.6303,15.6799,15.6303,15.67,100400.0
2009-11-27 12:40:00,15.81,15.9,15.81,15.9,141200.0,15.67,15.7592,15.67,15.7592,141200.0
2009-11-27 12:50:00,15.9,15.9,15.78,15.81,270800.0,15.7592,15.7592,15.6403,15.67,270800.0
2009-11-30 09:30:00,15.71,15.71,15.5,15.59,343600.0,15.5709,15.5709,15.3627,15.4519,343600.0
2009-11-30 09:40:00,15.58,15.61,15.48,15.53,241200.0,15.442,15.4718,15.3429,15.3925,241200.0
2009-11-30 09:50:00,15.53,15.61,15.52,15.6,230400.0,15.3925,15.4718,15.3826,15.4619,230400.0
2009-11-30 10:00:00,15.6,15.66,15.6,15.66,145600.0,15.4619,15.5213,15.4619,15.5213,145600.0
2009-11-30 10:10:00,15.66,15.74,15.63,15.72,159600.0,15.5213,15.6006,15.4916,15.5808,159600.0
2009-11-30 10:20:00,15.72,15.72,15.66,15.67,130000.0,15.5808,15.5808,15.5213,15.5312,130000.0
2009-11-30 10:30:00,15.67,15.69,15.65,15.65,138000.0,15.5312,15.5511,15.5114,15.5114,138000.0
2009-11-30 10:40:00,15.65,15.65,15.6,15.61,192400.0,15.5114,15.5114,15.4619,15.4718,192400.0
2009-11-30 10:50:00,15.62,15.62,15.58,15.59,196400.0,15.4817,15.4817,15.442,15.4519,196400.0
2009-11-30 11:00:00,15.59,15.59,15.54,15.57,186000.0,15.4519,15.4519,15.4024,15.4321,186000.0
2009-11-30 11:10:00,15.56,15.59,15.55,15.55,124000.0,15.4222,15.4519,15.4123,15.4123,124000.0
2009-11-30 11:20:00,15.55,15.56,15.54,15.55,144800.0,15.4123,15.4222,15.4024,15.4123,144800.0
2009-11-30 11:30:00,15.54,15.54,15.51,15.52,113600.0,15.4024,15.4024,15.3726,15.3826,113600.0
2009-11-30 11:40:00,15.51,15.52,15.49,15.49,99200.0,15.3726,15.3826,15.3528,15.3528,99200.0
2009-11-30 11:50:00,15.49,15.51,15.48,15.51,80000.0,15.3528,15.3726,15.3429,15.3726,80000.0
2009-11-30 12:00:00,15.51,15.53,15.51,15.52,57200.0,15.3726,15.3925,15.3726,15.3826,57200.0
2009-11-30 12:10:00,15.52,15.56,15.52,15.56,76400.0,15.3826,15.4222,15.3826,15.4222,76400.0
2009-11-30 12:20:00,15.56,15.56,15.52,15.54,92000.0,15.4222,15.4222,15.3826,15.4024,92000.0
2009-11-30 12:30:00,15.54,15.56,15.52,15.54,97600.0,15.4024,15.4222,15.3826,15.4024,97600.0
2009-11-30 12:40:00,15.54,15.54,15.52,15.53,70000.0,15.4024,15.4024,15.3826,15.3925,70000.0
2009-11-30 12:50:00,15.53,15.54,15.51,15.52,55600.0,15.3925,15.4024,15.3726,15.3826,55600.0
2009-11-30 13:00:00,15.52,15.54,15.52,15.54,54400.0,15.3826,15.4024,15.3826,15.4024,54400.0
2009-11-30 13:10:00,15.54,15.55,15.53,15.55,68000.0,15.4024,15.4123,15.3925,15.4123,68000.0
2009-11-30 13:20:00,15.55,15.56,15.54,15.56,66800.0,15.4123,15.4222,15.4024,15.4222,66800.0
2009-11-30 13:30:00,15.56,15.56,15.54,15.54,135200.0,15.4222,15.4222,15.4024,15.4024,135200.0
2009-11-30 13:40:00,15.54,15.55,15.53,15.55,69600.0,15.4024,15.4123,15.3925,15.4123,69600.0
2009-11-30 13:50:00,15.55,15.58,15.55,15.55,74800.0,15.4123,15.442,15.4123,15.4123,74800.0
2009-11-30 14:00:00,15.55,15.56,15.51,15.52,145200.0,15.4123,15.4222,15.3726,15.3826,145200.0
2009-11-30 14:10:00,15.52,15.52,15.49,15.52,319200.0,15.3826,15.3826,15.3528,15.3826,319200.0
2009-11-30 14:20:00,15.52,15.52,15.51,15.52,123200.0,15.3826,15.3826,15.3726,15.3826,123200.0
2009-11-30 14:30:00,15.52,15.55,15.52,15.55,67200.0,15.3826,15.4123,15.3826,15.4123,67200.0
2009-11-30 14:40:00,15.55,15.56,15.54,15.56,32000.0,15.4123,15.4222,15.4024,15.4222,32000.0
2009-11-30 14:50:00,15.57,15.57,15.54,15.56,50800.0,15.4321,15.4321,15.4024,15.4222,50800.0
2009-11-30 15:00:00,15.56,15.58,15.56,15.57,77600.0,15.4222,15.442,15.4222,15.4321,77600.0
2009-11-30 15:10:00,15.58,15.63,15.58,15.62,137600.0,15.442,15.4916,15.442,15.4817,137600.0
2009-11-30 15:20:00,15.62,15.67,15.62,15.66,107200.0,15.4817,15.5312,15.4817,15.5213,107200.0
2009-11-30 15:30:00,15.67,15.69,15.66,15.68,211200.0,15.5312,15.5511,15.5213,15.5411,211200.0
2009-11-30 15:40:00,15.68,15.69,15.65,15.66,160400.0,15.5411,15.5511,15.5114,15.5213,160400.0
2009-11-30 15:50:00,15.65,15.69,15.65,15.66,400800.0,15.5114,15.5511,15.5114,15.5213,400800.0
2009-12-01 09:30:00,15.67,15.82,15.6,15.79,368400.0,15.5312,15.6799,15.4619,15.6502,368400.0
2009-12-01 09:40:00,15.78,15.91,15.78,15.9,218400.0,15.6403,15.7691,15.6403,15.7592,218400.0
2009-12-01 09:50:00,15.89,15.9,15.86,15.89,114000.0,15.7493,15.7592,15.7195,15.7493,114000.0
2009-12-01 10:00:00,15.89,16.0,15.87,15.95,375200.0,15.7493,15.8583,15.7295,15.8088,375200.0
2009-12-01 10:10:00,15.96,16.0,15.93,15.99,87600.0,15.8187,15.8583,15.7889,15.8484,87600.0
2009-12-01 10:20:00,15.99,16.0,15.94,15.99,168000.0,15.8484,15.8583,15.7988,15.8484,168000.0
2009-12-01 10:30:00,15.99,16.06,15.97,15.97,329200.0,15.8484,15.9178,15.8286,15.8286,329200.0
2009-12-01 10:40:00,15.97,16.01,15.97,16.0,70000.0,15.8286,15.8682,15.8286,15.8583,70000.0
2009-12-01 10:50:00,15.99,16.05,15.97,16.04,64800.0,15.8484,15.9079,15.8286,15.898,64800.0
2009-12-01 11:00:00,16.04,16.05,15.98,15.98,64000.0,15.898,15.9079,15.8385,15.8385,64000.0
2009-12-01 11:10:00,15.97,15.98,15.96,15.97,43600.0,15.8286,15.8385,15.8187,15.8286,43600.0
2009-12-01 11:20:00,15.97,15.99,15.96,15.99,62800.0,15.8286,15.8484,15.8187,15.8484,62800.0
2009-12-01 11:30:00,15.99,16.04,15.99,16.04,65600.0,15.8484,15.898,15.8484,15.898,65600.0
2009-12-01 11:40:00,16.04,16.06,16.03,16.04,56400.0,15.898,15.9178,15.888,15.898,56400.0
2009-12-01 11:50:00,16.03,16.05,16.03,16.04,24000.0,15.888,15.9079,15.888,15.898,24000.0
2009-12-01 12:00:00,16.04,16.07,16.03,16.06,38400.0,15.898,15.9277,15.888,15.9178,38400.0
2009-12-01 12:10:00,16.06,16.08,16.06,16.07,60000.0,15.9178,15.9376,15.9178,15.9277,60000.0
2009-12-01 12:20:00,16.07,16.09,16.06,16.06,56000.0,15.9277,15.9475,15.9178,15.9178,56000.0
2009-12-01 12:30:00,16.06,16.07,16.05,16.06,55200.0,15.9178,15.9277,15.9079,15.9178,55200.0
2009-12-01 12:40:00,16.06,16.06,16.02,16.03,43200.0,15.9178,15.9178,15.8781,15.888,43200.0
2009-12-01 12:50:00,16.04,16.05,16.03,16.04,30400.0,15.898,15.9079,15.888,15.898,30400.0
2009-12-01 13:00:00,16.04,16.04,16.04,16.04,20400.0,15.898,15.898,15.898,15.898,20400.0
2009-12-01 13:10:00,16.04,16.07,16.04,16.06,70400.0,15.898,15.9277,15.898,15.9178,70400.0
2009-12-01 13:20:00,16.05,16.09,16.05,16.09,78400.0,15.9079,15.9475,15.9079,15.9475,78400.0
2009-12-01 13:30:00,16.09,16.14,16.09,16.12,114400.0,15.9475,15.9971,15.9475,15.9772,114400.0
2009-12-01 13:40:00,16.12,16.12,16.09,16.11,38000.0,15.9772,15.9772,15.9475,15.9673,38000.0
2009-12-01 13:50:00,16.11,16.11,16.07,16.08,46400.0,15.9673,15.9673,15.9277,15.9376,46400.0
2009-12-01 14:00:00,16.07,16.1,16.07,16.09,24400.0,15.9277,15.9574,15.9277,15.9475,24400.0
2009-12-01 14:10:00,16.09,16.09,16.05,16.06,91600.0,15.9475,15.9475,15.9079,15.9178,91600.0
2009-12-01 14:20:00,16.06,16.08,16.06,16.08,45600.0,15.9178,15.9376,15.9178,15.9376,45600.0
2009-12-01 14:30:00,16.08,16.09,16.07,16.08,40400.0,15.9376,15.9475,15.9277,15.9376,40400.0
2009-12-01 14:40:00,16.08,16.09,16.04,16.05,63600.0,15.9376,15.9475,15.898,15.9079,63600.0
2009-12-01 14:50:00,16.05,16.05,16.02,16.05,77200.0,15.9079,15.9079,15.8781,15.9079,77200.0
2009-12-01 15:00:00,16.06,16.06,16.04,16.06,74800.0,15.9178,15.9178,15.898,15.9178,74800.0
2009-12-01 15:10:00,16.06,16.07,16.05,16.06,62400.0,15.9178,15.9277,15.9079,15.9178,62400.0
2009-12-01 15:20:00,16.07,16.08,16.05,16.07,102800.0,15.9277,15.9376,15.9079,15.9277,102800.0
2009-12-01 15:30:00,16.07,16.07,16.03,16.05,103600.0,15.9277,15.9277,15.888,15.9079,103600.0
2009-12-01 15:40:00,16.05,16.09,16.04,16.09,207200.0,15.9079,15.9475,15.898,15.9475,207200.0
2009-12-01 15:50:00,16.08,16.1,16.06,16.08,342400.0,15.9376,15.9574,15.9178,15.9376,342400.0
2009-12-02 09:30:00,16.04,16.19,16.02,16.19,116400.0,15.898,16.0466,15.8781,16.0466,116400.0
2009-12-02 09:40:00,16.18,16.24,16.15,16.15,133200.0,16.0367,16.0962,16.007,16.007,133200.0
2009-12-02 09:50:00,16.16,16.21,16.16,16.18,72800.0,16.0169,16.0664,16.0169,16.0367,72800.0
2009-12-02 10:00:00,16.18,16.24,16.17,16.23,60000.0,16.0367,16.0962,16.0268,16.0863,60000.0
2009-12-02 10:10:00,16.24,16.29,16.24,16.27,368800.0,16.0962,16.1457,16.0962,16.1259,368800.0
2009-12-02 10:20:00,16.28,16.3,16.26,16.29,63200.0,16.1358,16.1557,16.116,16.1457,63200.0
2009-12-02 10:30:00,16.29,16.31,16.25,16.3,142400.0,16.1457,16.1656,16.1061,16.1557,142400.0
2009-12-02 10:40:00,16.3,16.31,16.23,16.24,155600.0,16.1557,16.1656,16.0863,16.0962,155600.0
2009-12-02 10:50:00,16.24,16.26,16.23,16.26,88400.0,16.0962,16.116,16.0863,16.116,88400.0
2009-12-02 11:00:00,16.26,16.27,16.21,16.23,89200.0,16.116,16.1259,16.0664,16.0863,89200.0
2009-12-02 11:10:00,16.24,16.27,16.23,16.23,78400.0,16.0962,16.1259,16.0863,16.0863,78400.0
2009-12-02 11:20:00,16.23,16.23,16.2,16.21,36400.0,16.0863,16.0863,16.0565,16.0664,36400.0
2009-12-02 11:30:00,16.21,16.21,16.18,16.18,108800.0,16.0664,16.0664,16.0367,16.0367,108800.0
2009-12-02 11:40:00,16.18,16.19,16.17,16.17,95600.0,16.0367,16.0466,16.0268,16.0268,95600.0
2009-12-02 11:50:00,16.17,16.18,16.15,16.16,64400.0,16.0268,16.0367,16.007,16.0169,64400.0
2009-12-02 12:00:00,16.15,16.16,16.15,16.15,45200.0,16.007,16.0169,16.007,16.007,45200.0
2009-12-02 12:10:00,16.15,16.17,16.13,16.14,89600.0,16.007,16.0268,15.9872,15.9971,89600.0
2009-12-02 12:20:00,16.14,16.14,16.11,16.13,92000.0,15.9971,15.9971,15.9673,15.9872,92000.0
2009-12-02 12:30:00,16.13,16.13,16.11,16.11,58000.0,15.9872,15.9872,15.9673,15.9673,58000.0
2009-12-02 12:40:00,16.11,16.13,16.1,16.13,39200.0,15.9673,15.9872,15.9574,15.9872,39200.0
2009-12-02 12:50:00,16.12,16.12,16.1,16.1,25200.0,15.9772,15.9772,15.9574,15.9574,25200.0
2009-12-02 13:00:00,16.1,16.1,16.06,16.09,69200.0,15.9574,15.9574,15.9178,15.9475,69200.0
2009-12-02 13:10:00,16.08,16.11,16.08,16.1,29600.0,15.9376,15.9673,15.9376,15.9574,29600.0
2009-12-02 13:20:00,16.11,16.12,16.1,16.11,34400.0,15.9673,15.9772,15.9574,15.9673,34400.0
2009-12-02 13:30:00,16.11,16.11,16.07,16.07,41600.0,15.9673,15.9673,15.9277,15.9277,41600.0
2009-12-02 13:40:00,16.07,16.11,16.06,16.11,30800.0,15.9277,15.9673,15.9178,15.9673,30800.0
2009-12-02 13:50:00,16.11,16.13,16.09,16.09,40000.0,15.9673,15.9872,15.9475,15.9475,40000.0
2009-12-02 14:00:00,16.1,16.13,16.09,16.11,65200.0,15.9574,15.9872,15.9475,15.9673,65200.0
2009-12-02 14:10:00,16.11,16.11,16.07,16.07,114000.0,15.9673,15.9673,15.9277,15.9277,114000.0
2009-12-02 14:20:00,16.07,16.09,16.07,16.09,56400.0,15.9277,15.9475,15.9277,15.9475,56400.0
2009-12-02 14:30:00,16.09,16.12,16.08,16.1,35600.0,15.9475,15.9772,15.9376,15.9574,35600.0
2009-12-02 14:40:00,16.1,16.11,16.08,16.1,29600.0,15.9574,15.9673,15.9376,15.9574,29600.0
2009-12-02 14:50:00,16.1,16.11,16.09,16.1,42800.0,15.9574,15.9673,15.9475,15.9574,42800.0
2009-12-02 15:00:00,16.1,16.12,16.1,16.11,49200.0,15.9574,15.9772,15.9574,15.9673,49200.0
2009-12-02 15:10:00,16.11,16.12,16.09,16.11,68800.0,15.9673,15.9772,15.9475,15.9673,68800.0
2009-12-02 15:20:00,16.11,16.13,16.11,16.12,55600.0,15.9673,15.9872,15.9673,15.9772,55600.0
2009-12-02 15:30:00,16.12,16.14,16.11,16.14,66000.0,15.9772,15.9971,15.9673,15.9971,66000.0
2009-12-02 15:40:00,16.14,16.19,16.13,16.18,174400.0,15.9971,16.0466,15.9872,16.0367,174400.0
2009-12-02 15:50:00,16.19,16.2,16.17,16.18,256400.0,16.0466,16.0565,16.0268,16.0367,256400.0
2009-12-03 09:30:00,16.25,16.35,16.19,16.35,200000.0,16.1061,16.2052,16.0466,16.2052,200000.0
2009-12-03 09:40:00,16.35,16.39,16.33,16.37,232000.0,16.2052,16.2449,16.1854,16.225,232000.0
2009-12-03 09:50:00,16.36,16.37,16.32,16.33,189200.0,16.2151,16.225,16.1755,16.1854,189200.0
2009-12-03 10:00:00,16.33,16.33,16.24,16.28,208800.0,16.1854,16.1854,16.0962,16.1358,208800.0
2009-12-03 10:10:00,16.28,16.28,16.22,16.25,92000.0,16.1358,16.1358,16.0764,16.1061,92000.0
2009-12-03 10:20:00,16.25,16.3,16.25,16.29,73600.0,16.1061,16.1557,16.1061,16.1457,73600.0
2009-12-03 10:30:00,16.31,16.32,16.28,16.29,76800.0,16.1656,16.1755,16.1358,16.1457,76800.0
2009-12-03 10:40:00,16.29,16.35,16.27,16.34,106000.0,16.1457,16.2052,16.1259,16.1953,106000.0
2009-12-03 10:50:00,16.34,16.38,16.33,16.38,72800.0,16.1953,16.2349,16.1854,16.2349,72800.0
2009-12-03 11:00:00,16.38,16.41,16.38,16.38,81600.0,16.2349,16.2647,16.2349,16.2349,81600.0
2009-12-03 11:10:00,16.38,16.4,16.36,16.39,118400.0,16.2349,16.2548,16.2151,16.2449,118400.0
2009-12-03 11:20:00,16.38,16.42,16.38,16.41,81600.0,16.2349,16.2746,16.2349,16.2647,81600.0
2009-12-03 11:30:00,16.41,16.43,16.38,16.38,62400.0,16.2647,16.2845,16.2349,16.2349,62400.0
2009-12-03 11:40:00,16.38,16.39,16.36,16.38,61600.0,16.2349,16.2449,16.2151,16.2349,61600.0
2009-12-03 11:50:00,16.39,16.43,16.39,16.41,57600.0,16.2449,16.2845,16.2449,16.2647,57600.0
2009-12-03 12:00:00,16.41,16.42,16.39,16.39,76400.0,16.2647,16.2746,16.2449,16.2449,76400.0
2009-12-03 12:10:00,16.39,16.4,16.37,16.4,152400.0,16.2449,16.2548,16.225,16.2548,152400.0
2009-12-03 12:20:00,16.39,16.4,16.36,16.36,51200.0,16.2449,16.2548,16.2151,16.2151,51200.0
2009-12-03 12:30:00,16.35,16.35,16.32,16.33,104400.0,16.2052,16.2052,16.1755,16.1854,104400.0
2009-12-03 12:40:00,16.33,16.34,16.32,16.32,34000.0,16.1854,16.1953,16.1755,16.1755,34000.0
2009-12-03 12:50:00,16.32,16.33,16.31,16.31,34000.0,16.1755,16.1854,16.1656,16.1656,34000.0
2009-12-03 13:00:00,16.31,16.32,16.3,16.32,36400.0,16.1656,16.1755,16.1557,16.1755,36400.0
2009-12-03 13:10:00,16.31,16.32,16.28,16.32,64400.0,16.1656,16.1755,16.1358,16.1755,64400.0
2009-12-03 13:20:00,16.32,16.33,16.31,16.32,52800.0,16.1755,16.1854,16.1656,16.1755,52800.0
2009-12-03 13:30:00,16.31,16.33,16.31,16.33,39200.0,16.1656,16.1854,16.1656,16.1854,39200.0
2009-12-03 13:40:00,16.33,16.33,16.31,16.31,26000.0,16.1854,16.1854,16.1656,16.1656,26000.0
2009-12-03 13:50:00,16.32,16.33,16.31,16.33,25200.0,16.1755,16.1854,16.1656,16.1854,25200.0
2009-12-03 14:00:00,16.32,16.33,16.3,16.3,30400.0,16.1755,16.1854,16.1557,16.1557,30400.0
2009-12-03 14:10:00,16.3,16.32,16.29,16.31,49600.0,16.1557,16.1755,16.1457,16.1656,49600.0
2009-12-03 14:20:00,16.31,16.33,16.31,16.31,60400.0,16.1656,16.1854,16.1656,16.1656,60400.0
2009-12-03 14:30:00,16.31,16.34,16.3,16.34,25600.0,16.1656,16.1953,16.1557,16.1953,25600.0
2009-12-03 14:40:00,16.34,16.34,16.33,16.33,34400.0,16.1953,16.1953,16.1854,16.1854,34400.0
2009-12-03 14:50:00,16.33,16.33,16.31,16.32,52800.0,16.1854,16.1854,16.1656,16.1755,52800.0
2009-12-03 15:00:00,16.32,16.34,16.32,16.34,44800.0,16.1755,16.1953,16.1755,16.1953,44800.0
2009-12-03 15:10:00,16.34,16.35,16.33,16.35,96400.0,16.1953,16.2052,16.1854,16.2052,96400.0
2009-12-03 15:20:00,16.35,16.35,16.32,16.33,126000.0,16.2052,16.2052,16.1755,16.1854,126000.0
2009-12-03 15:30:00,16.33,16.35,16.29,16.29,73200.0,16.1854,16.2052,16.1457,16.1457,73200.0
2009-12-03 15:40:00,16.28,16.29,16.18,16.19,228800.0,16.1358,16.1457,16.0367,16.0466,228800.0
2009-12-03 15:50:00,16.18,16.2,16.15,16.17,234000.0,16.0367,16.0565,16.007,16.0268,234000.0
2009-12-04 09:30:00,16.43,16.43,16.26,16.38,234000.0,16.2845,16.2845,16.116,16.2349,234000.0
2009-12-04 09:40:00,16.37,16.49,16.37,16.48,158800.0,16.225,16.344,16.225,16.3341,158800.0
2009-12-04 09:50:00,16.48,16.5,16.47,16.49,116400.0,16.3341,16.3539,16.3241,16.344,116400.0
2009-12-04 10:00:00,16.49,16.53,16.45,16.53,216800.0,16.344,16.3836,16.3043,16.3836,216800.0
2009-12-04 10:10:00,16.52,16.54,16.49,16.5,120400.0,16.3737,16.3935,16.344,16.3539,120400.0
2009-12-04 10:20:00,16.5,16.55,16.5,16.54,84000.0,16.3539,16.4034,16.3539,16.3935,84000.0
2009-12-04 10:30:00,16.54,16.55,16.51,16.54,42800.0,16.3935,16.4034,16.3638,16.3935,42800.0
2009-12-04 10:40:00,16.54,16.61,16.53,16.57,143600.0,16.3935,16.4629,16.3836,16.4233,143600.0
2009-12-04 10:50:00,16.57,16.59,16.53,16.55,192400.0,16.4233,16.4431,16.3836,16.4034,192400.0
2009-12-04 11:00:00,16.56,16.56,16.47,16.48,292400.0,16.4133,16.4133,16.3241,16.3341,292400.0
2009-12-04 11:10:00,16.49,16.52,16.48,16.5,224400.0,16.344,16.3737,16.3341,16.3539,224400.0
2009-12-04 11:20:00,16.5,16.54,16.44,16.45,270400.0,16.3539,16.3935,16.2944,16.3043,270400.0
2009-12-04 11:30:00,16.44,16.44,16.36,16.38,195600.0,16.2944,16.2944,16.2151,16.2349,195600.0
2009-12-04 11:40:00,16.39,16.39,16.19,16.27,192800.0,16.2449,16.2449,16.0466,16.1259,192800.0
2009-12-04 11:50:00,16.25,16.28,16.21,16.27,182400.0,16.1061,16.1358,16.0664,16.1259,182400.0
2009-12-04 12:00:00,16.27,16.27,16.22,16.24,170800.0,16.1259,16.1259,16.0764,16.0962,170800.0
2009-12-04 12:10:00,16.24,16.26,16.21,16.21,151200.0,16.0962,16.116,16.0664,16.0664,151200.0
2009-12-04 12:20:00,16.22,16.22,16.16,16.21,174000.0,16.0764,16.0764,16.0169,16.0664,174000.0
2009-12-04 12:30:00,16.2,16.28,16.2,16.28,32400.0,16.0565,16.1358,16.0565,16.1358,32400.0
2009-12-04 12:40:00,16.28,16.31,16.27,16.28,31200.0,16.1358,16.1656,16.1259,16.1358,31200.0
2009-12-04 12:50:00,16.29,16.34,16.29,16.34,47200.0,16.1457,16.1953,16.1457,16.1953,47200.0
2009-12-04 13:00:00,16.34,16.37,16.34,16.35,48800.0,16.1953,16.225,16.1953,16.2052,48800.0
2009-12-04 13:10:00,16.36,16.37,16.33,16.37,93600.0,16.2151,16.225,16.1854,16.225,93600.0
2009-12-04 13:20:00,16.37,16.37,16.33,16.33,41600.0,16.225,16.225,16.1854,16.1854,41600.0
2009-12-04 13:30:00,16.34,16.35,16.31,16.33,60800.0,16.1953,16.2052,16.1656,16.1854,60800.0
2009-12-04 13:40:00,16.33,16.36,16.33,16.33,53200.0,16.1854,16.2151,16.1854,16.1854,53200.0
2009-12-04 13:50:00,16.31,16.32,16.28,16.32,93200.0,16.1656,16.1755,16.1358,16.1755,93200.0
2009-12-04 14:00:00,16.32,16.34,16.31,16.32,78000.0,16.1755,16.1953,16.1656,16.1755,78000.0
2009-12-04 14:10:00,16.32,16.34,16.29,16.29,73600.0,16.1755,16.1953,16.1457,16.1457,73600.0
2009-12-04 14:20:00,16.29,16.29,16.23,16.25,133200.0,16.1457,16.1457,16.0863,16.1061,133200.0
2009-12-04 14:30:00,16.25,16.3,16.24,16.28,252800.0,16.1061,16.1557,16.0962,16.1358,252800.0
2009-12-04 14:40:00,16.28,16.3,16.25,16.29,85200.0,16.1358,16.1557,16.1061,16.1457,85200.0
2009-12-04 14:50:00,16.29,16.36,16.28,16.36,104000.0,16.1457,16.2151,16.1358,16.2151,104000.0
2009-12-04 15:00:00,16.36,16.4,16.33,16.37,114800.0,16.2151,16.2548,16.1854,16.225,114800.0
2009-12-04 15:10:00,16.38,16.42,16.38,16.4,56400.0,16.2349,16.2746,16.2349,16.2548,56400.0
2009-12-04 15:20:00,16.41,16.46,16.4,16.44,135200.0,16.2647,16.3142,16.2548,16.2944,135200.0
2009-12-04 15:30:00,16.45,16.45,16.42,16.43,172800.0,16.3043,16.3043,16.2746,16.2845,172800.0
2009-12-04 15:40:00,16.43,16.49,16.42,16.47,277600.0,16.2845,16.344,16.2746,16.3241,277600.0
2009-12-04 15:50:00,16.47,16.5,16.45,16.49,492400.0,16.3241,16.3539,16.3043,16.344,492400.0
2009-12-07 09:30:00,16.53,16.53,16.38,16.41,201600.0,16.3836,16.3836,16.2349,16.2647,201600.0
2009-12-07 09:40:00,16.41,16.49,16.39,16.49,119200.0,16.2647,16.344,16.2449,16.344,119200.0
2009-12-07 09:50:00,16.49,16.49,16.46,16.48,122400.0,16.344,16.344,16.3142,16.3341,122400.0
2009-12-07 10:00:00,16.48,16.5,16.42,16.46,352400.0,16.3341,16.3539,16.2746,16.3142,352400.0
2009-12-07 10:10:00,16.46,16.56,16.46,16.54,95200.0,16.3142,16.4133,16.3142,16.3935,95200.0
2009-12-07 10:20:00,16.54,16.54,16.48,16.5,53600.0,16.3935,16.3935,16.3341,16.3539,53600.0
2009-12-07 10:30:00,16.52,16.55,16.51,16.51,81600.0,16.3737,16.4034,16.3638,16.3638,81600.0
2009-12-07 10:40:00,16.5,16.5,16.46,16.47,22000.0,16.3539,16.3539,16.3142,16.3241,22000.0
2009-12-07 10:50:00,16.47,16.5,16.47,16.48,14400.0,16.3241,16.3539,16.3241,16.3341,14400.0
2009-12-07 11:00:00,16.48,16.48,16.43,16.43,51600.0,16.3341,16.3341,16.2845,16.2845,51600.0
2009-12-07 11:10:00,16.43,16.46,16.43,16.44,69600.0,16.2845,16.3142,16.2845,16.2944,69600.0
2009-12-07 11:20:00,16.44,16.46,16.43,16.45,113200.0,16.2944,16.3142,16.2845,16.3043,113200.0
2009-12-07 11:30:00,16.45,16.47,16.45,16.46,36800.0,16.3043,16.3241,16.3043,16.3142,36800.0
2009-12-07 11:40:00,16.45,16.47,16.45,16.46,16800.0,16.3043,16.3241,16.3043,16.3142,16800.0
2009-12-07 11:50:00,16.46,16.46,16.45,16.45,29200.0,16.3142,16.3142,16.3043,16.3043,29200.0
2009-12-07 12:00:00,16.46,16.46,16.41,16.41,70400.0,16.3142,16.3142,16.2647,16.2647,70400.0
2009-12-07 12:10:00,16.41,16.43,16.4,16.43,52400.0,16.2647,16.2845,16.2548,16.2845,52400.0
2009-12-07 12:20:00,16.43,16.44,16.41,16.43,52800.0,16.2845,16.2944,16.2647,16.2845,52800.0
2009-12-07 12:30:00,16.42,16.48,16.42,16.45,62800.0,16.2746,16.3341,16.2746,16.3043,62800.0
2009-12-07 12:40:00,16.46,16.46,16.42,16.43,80000.0,16.3142,16.3142,16.2746,16.2845,80000.0
2009-12-07 12:50:00,16.43,16.45,16.42,16.43,58800.0,16.2845,16.3043,16.2746,16.2845,58800.0
2009-12-07 13:00:00,16.45,16.45,16.43,16.43,55600.0,16.3043,16.3043,16.2845,16.2845,55600.0
2009-12-07 13:10:00,16.43,16.47,16.43,16.45,48000.0,16.2845,16.3241,16.2845,16.3043,48000.0
2009-12-07 13:20:00,16.45,16.48,16.45,16.47,34000.0,16.3043,16.3341,16.3043,16.3241,34000.0
2009-12-07 13:30:00,16.46,16.47,16.44,16.46,54400.0,16.3142,16.3241,16.2944,16.3142,54400.0
2009-12-07 13:40:00,16.46,16.47,16.45,16.45,31600.0,16.3142,16.3241,16.3043,16.3043,31600.0
2009-12-07 13:50:00,16.45,16.46,16.42,16.45,117600.0,16.3043,16.3142,16.2746,16.3043,117600.0
2009-12-07 14:00:00,16.45,16.45,16.43,16.43,68800.0,16.3043,16.3043,16.2845,16.2845,68800.0
2009-12-07 14:10:00,16.43,16.44,16.42,16.43,59200.0,16.2845,16.2944,16.2746,16.2845,59200.0
2009-12-07 14:20:00,16.43,16.43,16.39,16.41,61200.0,16.2845,16.2845,16.2449,16.2647,61200.0
2009-12-07 14:30:00,16.41,16.41,16.37,16.4,198000.0,16.2647,16.2647,16.225,16.2548,198000.0
2009-12-07 14:40:00,16.39,16.4,16.36,16.37,142000.0,16.2449,16.2548,16.2151,16.225,142000.0
2009-12-07 14:50:00,16.38,16.42,16.36,16.41,78400.0,16.2349,16.2746,16.2151,16.2647,78400.0
2009-12-07 15:00:00,16.42,16.43,16.4,16.42,93200.0,16.2746,16.2845,16.2548,16.2746,93200.0
2009-12-07 15:10:00,16.43,16.45,16.42,16.43,38400.0,16.2845,16.3043,16.2746,16.2845,38400.0
2009-12-07 15:20:00,16.43,16.44,16.43,16.43,88800.0,16.2845,16.2944,16.2845,16.2845,88800.0
2009-12-07 15:30:00,16.43,16.49,16.43,16.46,130000.0,16.2845,16.344,16.2845,16.3142,130000.0
2009-12-07 15:40:00,16.46,16.47,16.44,16.46,203200.0,16.3142,16.3241,16.2944,16.3142,203200.0
2009-12-07 15:50:00,16.46,16.48,16.45,16.46,212400.0,16.3142,16.3341,16.3043,16.3142,212400.0
2009-12-08 09:30:00,16.28,16.32,16.08,16.1,233200.0,16.1358,16.1755,15.9376,15.9574,233200.0
2009-12-08 09:40:00,16.11,16.14,16.03,16.11,174400.0,15.9673,15.9971,15.888,15.9673,174400.0
2009-12-08 09:50:00,16.1,16.18,16.09,16.12,138800.0,15.9574,16.0367,15.9475,15.9772,138800.0
2009-12-08 10:00:00,16.13,16.18,16.1,16.16,247600.0,15.9872,16.0367,15.9574,16.0169,247600.0
2009-12-08 10:10:00,16.16,16.17,16.11,16.13,130000.0,16.0169,16.0268,15.9673,15.9872,130000.0
2009-12-08 10:20:00,16.15,16.18,16.1,16.11,88400.0,16.007,16.0367,15.9574,15.9673,88400.0
2009-12-08 10:30:00,16.11,16.11,16.08,16.1,109200.0,15.9673,15.9673,15.9376,15.9574,109200.0
2009-12-08 10:40:00,16.1,16.12,16.07,16.07,80400.0,15.9574,15.9772,15.9277,15.9277,80400.0
2009-12-08 10:50:00,16.07,16.13,16.06,16.11,147600.0,15.9277,15.9872,15.9178,15.9673,147600.0
2009-12-08 11:00:00,16.12,16.15,16.11,16.15,114000.0,15.9772,16.007,15.9673,16.007,114000.0
2009-12-08 11:10:00,16.14,16.21,16.13,16.16,187600.0,15.9971,16.0664,15.9872,16.0169,187600.0
2009-12-08 11:20:00,16.16,16.2,16.15,16.2,91600.0,16.0169,16.0565,16.007,16.0565,91600.0
2009-12-08 11:30:00,16.2,16.21,16.16,16.21,70800.0,16.0565,16.0664,16.0169,16.0664,70800.0
2009-12-08 11:40:00,16.21,16.25,16.2,16.24,127600.0,16.0664,16.1061,16.0565,16.0962,127600.0
2009-12-08 11:50:00,16.24,16.25,16.21,16.22,68400.0,16.0962,16.1061,16.0664,16.0764,68400.0
2009-12-08 12:00:00,16.22,16.25,16.22,16.23,56400.0,16.0764,16.1061,16.0764,16.0863,56400.0
2009-12-08 12:10:00,16.23,16.24,16.19,16.19,66000.0,16.0863,16.0962,16.0466,16.0466,66000.0
2009-12-08 12:20:00,16.19,16.22,16.15,16.18,58800.0,16.0466,16.0764,16.007,16.0367,58800.0
2009-12-08 12:30:00,16.18,16.18,16.15,16.18,54800.0,16.0367,16.0367,16.007,16.0367,54800.0
2009-12-08 12:40:00,16.18,16.19,16.16,16.18,69600.0,16.0367,16.0466,16.0169,16.0367,69600.0
2009-12-08 12:50:00,16.18,16.18,16.14,16.15,122800.0,16.0367,16.0367,15.9971,16.007,122800.0
2009-12-08 13:00:00,16.16,16.16,16.13,16.15,126000.0,16.0169,16.0169,15.9872,16.007,126000.0
2009-12-08 13:10:00,16.15,16.15,16.11,16.13,80400.0,16.007,16.007,15.9673,15.9872,80400.0
2009-12-08 13:20:00,16.13,16.14,16.06,16.06,287600.0,15.9872,15.9971,15.9178,15.9178,287600.0
2009-12-08 13:30:00,16.06,16.1,16.05,16.06,150400.0,15.9178,15.9574,15.9079,15.9178,150400.0
2009-12-08 13:40:00,16.06,16.12,16.06,16.09,125600.0,15.9178,15.9772,15.9178,15.9475,125600.0
2009-12-08 13:50:00,16.09,16.09,16.05,16.07,178800.0,15.9475,15.9475,15.9079,15.9277,178800.0
2009-12-08 14:00:00,16.07,16.11,16.06,16.11,98400.0,15.9277,15.9673,15.9178,15.9673,98400.0
2009-12-08 14:10:00,16.11,16.11,16.08,16.1,114400.0,15.9673,15.9673,15.9376,15.9574,114400.0
2009-12-08 14:20:00,16.1,16.1,16.01,16.05,775200.0,15.9574,15.9574,15.8682,15.9079,775200.0
2009-12-08 14:30:00,16.04,16.1,16.04,16.09,337600.0,15.898,15.9574,15.898,15.9475,337600.0
2009-12-08 14:40:00,16.08,16.09,16.04,16.05,167600.0,15.9376,15.9475,15.898,15.9079,167600.0
2009-12-08 14:50:00,16.05,16.05,16.0,16.02,238400.0,15.9079,15.9079,15.8583,15.8781,238400.0
2009-12-08 15:00:00,16.02,16.08,16.0,16.08,305200.0,15.8781,15.9376,15.8583,15.9376,305200.0
2009-12-08 15:10:00,16.08,16.09,16.05,16.06,169600.0,15.9376,15.9475,15.9079,15.9178,169600.0
2009-12-08 15:20:00,16.06,16.09,16.05,16.06,212000.0,15.9178,15.9475,15.9079,15.9178,212000.0
2009-12-08 15:30:00,16.06,16.08,16.04,16.04,266000.0,15.9178,15.9376,15.898,15.898,266000.0
2009-12-08 15:40:00,16.04,16.08,16.04,16.06,288800.0,15.898,15.9376,15.898,15.9178,288800.0
2009-12-08 15:50:00,16.06,16.06,16.0,16.05,376000.0,15.9178,15.9178,15.8583,15.9079,376000.0
2009-12-09 09:30:00,16.04,16.05,15.81,15.85,245200.0,15.898,15.9079,15.67,15.7096,245200.0
2009-12-09 09:40:00,15.85,15.87,15.8,15.84,140800.0,15.7096,15.7295,15.6601,15.6997,140800.0
2009-12-09 09:50:00,15.83,15.92,15.83,15.89,84800.0,15.6898,15.779,15.6898,15.7493,84800.0
2009-12-09 10:00:00,15.9,15.95,15.89,15.91,233200.0,15.7592,15.8088,15.7493,15.7691,233200.0
2009-12-09 10:10:00,15.91,15.93,15.88,15.92,58000.0,15.7691,15.7889,15.7394,15.779,58000.0
2009-12-09 10:20:00,15.92,15.96,15.92,15.95,61200.0,15.779,15.8187,15.779,15.8088,61200.0
2009-12-09 10:30:00,15.95,15.98,15.91,15.97,115600.0,15.8088,15.8385,15.7691,15.8286,115600.0
2009-12-09 10:40:00,15.97,16.08,15.97,16.05,105200.0,15.8286,15.9376,15.8286,15.9079,105200.0
2009-12-09 10:50:00,16.06,16.08,16.03,16.04,174800.0,15.9178,15.9376,15.888,15.898,174800.0
2009-12-09 11:00:00,16.05,16.08,16.03,16.05,126000.0,15.9079,15.9376,15.888,15.9079,126000.0
2009-12-09 11:10:00,16.05,16.07,16.03,16.03,37200.0,15.9079,15.9277,15.888,15.888,37200.0
2009-12-09 11:20:00,16.03,16.03,15.99,16.0,58000.0,15.888,15.888,15.8484,15.8583,58000.0
2009-12-09 11:30:00,16.0,16.0,15.95,15.97,50400.0,15.8583,15.8583,15.8088,15.8286,50400.0
2009-12-09 11:40:00,15.97,15.97,15.94,15.94,38400.0,15.8286,15.8286,15.7988,15.7988,38400.0
2009-12-09 11:50:00,15.95,15.96,15.94,15.95,69600.0,15.8088,15.8187,15.7988,15.8088,69600.0
2009-12-09 12:00:00,15.95,15.95,15.93,15.94,76800.0,15.8088,15.8088,15.7889,15.7988,76800.0
2009-12-09 12:10:00,15.93,15.97,15.9,15.9,79200.0,15.7889,15.8286,15.7592,15.7592,79200.0
2009-12-09 12:20:00,15.9,15.9,15.85,15.88,72400.0,15.7592,15.7592,15.7096,15.7394,72400.0
2009-12-09 12:30:00,15.88,15.89,15.87,15.88,60400.0,15.7394,15.7493,15.7295,15.7394,60400.0
2009-12-09 12:40:00,15.88,15.88,15.85,15.86,58000.0,15.7394,15.7394,15.7096,15.7195,58000.0
2009-12-09 12:50:00,15.86,15.87,15.85,15.87,39200.0,15.7195,15.7295,15.7096,15.7295,39200.0
2009-12-09 13:00:00,15.88,15.88,15.83,15.87,103600.0,15.7394,15.7394,15.6898,15.7295,103600.0
2009-12-09 13:10:00,15.87,15.89,15.85,15.85,64000.0,15.7295,15.7493,15.7096,15.7096,64000.0
2009-12-09 13:20:00,15.85,15.85,15.8,15.8,119200.0,15.7096,15.7096,15.6601,15.6601,119200.0
2009-12-09 13:30:00,15.81,15.85,15.77,15.77,249600.0,15.67,15.7096,15.6303,15.6303,249600.0
2009-12-09 13:40:00,15.77,15.78,15.73,15.75,218400.0,15.6303,15.6403,15.5907,15.6105,218400.0
2009-12-09 13:50:00,15.75,15.79,15.75,15.76,70800.0,15.6105,15.6502,15.6105,15.6204,70800.0
2009-12-09 14:00:00,15.77,15.83,15.76,15.82,108400.0,15.6303,15.6898,15.6204,15.6799,108400.0
2009-12-09 14:10:00,15.81,15.83,15.81,15.82,42000.0,15.67,15.6898,15.67,15.6799,42000.0
2009-12-09 14:20:00,15.81,15.84,15.81,15.83,70800.0,15.67,15.6997,15.67,15.6898,70800.0
2009-12-09 14:30:00,15.83,15.88,15.83,15.87,90800.0,15.6898,15.7394,15.6898,15.7295,90800.0
2009-12-09 14:40:00,15.86,15.87,15.85,15.85,40800.0,15.7195,15.7295,15.7096,15.7096,40800.0
2009-12-09 14:50:00,15.86,15.9,15.86,15.88,84400.0,15.7195,15.7592,15.7195,15.7394,84400.0
2009-12-09 15:00:00,15.88,15.93,15.88,15.92,155600.0,15.7394,15.7889,15.7394,15.779,155600.0
2009-12-09 15:10:00,15.93,15.98,15.93,15.97,134800.0,15.7889,15.8385,15.7889,15.8286,134800.0
2009-12-09 15:20:00,15.97,16.0,15.96,15.97,134800.0,15.8286,15.8583,15.8187,15.8286,134800.0
2009-12-09 15:30:00,15.97,15.97,15.93,15.93,157200.0,15.8286,15.8286,15.7889,15.7889,157200.0
2009-12-09 15:40:00,15.93,15.97,15.93,15.94,181200.0,15.7889,15.8286,15.7889,15.7988,181200.0
2009-12-09 15:50:00,15.93,15.94,15.91,15.93,358400.0,15.7889,15.7988,15.7691,15.7889,358400.0
2009-12-10 09:30:00,16.05,16.22,16.0,16.17,156400.0,15.9079,16.0764,15.8583,16.0268,156400.0
2009-12-10 09:40:00,16.16,16.17,16.12,16.14,183600.0,16.0169,16.0268,15.9772,15.9971,183600.0
2009-12-10 09:50:00,16.15,16.15,16.05,16.08,286800.0,16.007,16.007,15.9079,15.9376,286800.0
2009-12-10 10:00:00,16.07,16.12,16.06,16.12,88400.0,15.9277,15.9772,15.9178,15.9772,88400.0
2009-12-10 10:10:00,16.12,16.17,16.11,16.17,128000.0,15.9772,16.0268,15.9673,16.0268,128000.0
2009-12-10 10:20:00,16.16,16.25,16.14,16.23,110000.0,16.0169,16.1061,15.9971,16.0863,110000.0
2009-12-10 10:30:00,16.24,16.25,16.19,16.2,91600.0,16.0962,16.1061,16.0466,16.0565,91600.0
2009-12-10 10:40:00,16.2,16.21,16.17,16.19,49200.0,16.0565,16.0664,16.0268,16.0466,49200.0
2009-12-10 10:50:00,16.19,16.2,16.17,16.2,63200.0,16.0466,16.0565,16.0268,16.0565,63200.0
2009-12-10 11:00:00,16.2,16.2,16.18,16.2,70000.0,16.0565,16.0565,16.0367,16.0565,70000.0
2009-12-10 11:10:00,16.2,16.2,16.18,16.18,67200.0,16.0565,16.0565,16.0367,16.0367,67200.0
2009-12-10 11:20:00,16.18,16.18,16.12,16.13,71600.0,16.0367,16.0367,15.9772,15.9872,71600.0
2009-12-10 11:30:00,16.13,16.17,16.12,16.13,47200.0,15.9872,16.0268,15.9772,15.9872,47200.0
2009-12-10 11:40:00,16.14,16.18,16.12,16.17,29600.0,15.9971,16.0367,15.9772,16.0268,29600.0
2009-12-10 11:50:00,16.17,16.21,16.16,16.19,48400.0,16.0268,16.0664,16.0169,16.0466,48400.0
2009-12-10 12:00:00,16.19,16.21,16.18,16.18,60000.0,16.0466,16.0664,16.0367,16.0367,60000.0
2009-12-10 12:10:00,16.19,16.19,16.17,16.19,36800.0,16.0466,16.0466,16.0268,16.0466,36800.0
2009-12-10 12:20:00,16.18,16.18,16.14,16.15,33200.0,16.0367,16.0367,15.9971,16.007,33200.0
2009-12-10 12:30:00,16.15,16.18,16.14,16.15,62000.0,16.007,16.0367,15.9971,16.007,62000.0
2009-12-10 12:40:00,16.16,16.17,16.15,16.16,58400.0,16.0169,16.0268,16.007,16.0169,58400.0
2009-12-10 12:50:00,16.16,16.17,16.15,16.17,26800.0,16.0169,16.0268,16.007,16.0268,26800.0
2009-12-10 13:00:00,16.16,16.17,16.11,16.12,68800.0,16.0169,16.0268,15.9673,15.9772,68800.0
2009-12-10 13:10:00,16.11,16.13,16.08,16.09,71200.0,15.9673,15.9872,15.9376,15.9475,71200.0
2009-12-10 13:20:00,16.09,16.11,16.08,16.1,86400.0,15.9475,15.9673,15.9376,15.9574,86400.0
2009-12-10 13:30:00,16.1,16.15,16.1,16.15,162400.0,15.9574,16.007,15.9574,16.007,162400.0
2009-12-10 13:40:00,16.15,16.17,16.13,16.14,141600.0,16.007,16.0268,15.9872,15.9971,141600.0
2009-12-10 13:50:00,16.14,16.18,16.13,16.17,105200.0,15.9971,16.0367,15.9872,16.0268,105200.0
2009-12-10 14:00:00,16.17,16.19,16.15,16.18,54000.0,16.0268,16.0466,16.007,16.0367,54000.0
2009-12-10 14:10:00,16.18,16.21,16.15,16.21,84400.0,16.0367,16.0664,16.007,16.0664,84400.0
2009-12-10 14:20:00,16.21,16.21,16.18,16.2,46000.0,16.0664,16.0664,16.0367,16.0565,46000.0
2009-12-10 14:30:00,16.2,16.21,16.17,16.17,69200.0,16.0565,16.0664,16.0268,16.0268,69200.0
2009-12-10 14:40:00,16.17,16.18,16.15,16.16,80800.0,16.0268,16.0367,16.007,16.0169,80800.0
2009-12-10 14:50:00,16.17,16.18,16.16,16.18,73600.0,16.0268,16.0367,16.0169,16.0367,73600.0
2009-12-10 15:00:00,16.18,16.18,16.15,16.16,84400.0,16.0367,16.0367,16.007,16.0169,84400.0
2009-12-10 15:10:00,16.16,16.2,16.16,16.18,78400.0,16.0169,16.0565,16.0169,16.0367,78400.0
2009-12-10 15:20:00,16.17,16.17,16.1,16.11,104000.0,16.0268,16.0268,15.9574,15.9673,104000.0
2009-12-10 15:30:00,16.12,16.15,16.1,16.15,127600.0,15.9772,16.007,15.9574,16.007,127600.0
2009-12-10 15:40:00,16.15,16.16,16.12,16.14,194800.0,16.007,16.0169,15.9772,15.9971,194800.0
2009-12-10 15:50:00,16.15,16.17,16.14,16.15,306400.0,16.007,16.0268,15.9971,16.007,306400.0
2009-12-11 09:30:00,16.22,16.22,16.01,16.04,140800.0,16.0764,16.0764,15.8682,15.898,140800.0
2009-12-11 09:40:00,16.05,16.09,15.97,16.01,258400.0,15.9079,15.9475,15.8286,15.8682,258400.0
2009-12-11 09:50:00,16.01,16.03,15.94,15.96,148400.0,15.8682,15.888,15.7988,15.8187,148400.0
2009-12-11 10:00:00,15.97,15.97,15.93,15.95,114000.0,15.8286,15.8286,15.7889,15.8088,114000.0
2009-12-11 10:10:00,15.94,15.96,15.85,15.85,308000.0,15.7988,15.8187,15.7096,15.7096,308000.0
2009-12-11 10:20:00,15.85,15.88,15.83,15.87,150400.0,15.7096,15.7394,15.6898,15.7295,150400.0
2009-12-11 10:30:00,15.87,15.89,15.84,15.86,198800.0,15.7295,15.7493,15.6997,15.7195,198800.0
2009-12-11 10:40:00,15.86,15.87,15.84,15.86,80800.0,15.7195,15.7295,15.6997,15.7195,80800.0
2009-12-11 10:50:00,15.85,15.88,15.82,15.82,151600.0,15.7096,15.7394,15.6799,15.6799,151600.0
2009-12-11 11:00:00,15.83,15.83,15.74,15.75,232800.0,15.6898,15.6898,15.6006,15.6105,232800.0
2009-12-11 11:10:00,15.74,15.81,15.74,15.77,121600.0,15.6006,15.67,15.6006,15.6303,121600.0
2009-12-11 11:20:00,15.78,15.78,15.68,15.69,176000.0,15.6403,15.6403,15.5411,15.5511,176000.0
2009-12-11 11:30:00,15.69,15.7,15.63,15.64,226400.0,15.5511,15.561,15.4916,15.5015,226400.0
2009-12-11 11:40:00,15.63,15.65,15.6,15.63,314400.0,15.4916,15.5114,15.4619,15.4916,314400.0
2009-12-11 11:50:00,15.63,15.66,15.57,15.6,173600.0,15.4916,15.5213,15.4321,15.4619,173600.0
2009-12-11 12:00:00,15.6,15.62,15.56,15.57,284800.0,15.4619,15.4817,15.4222,15.4321,284800.0
2009-12-11 12:10:00,15.58,15.68,15.56,15.65,242800.0,15.442,15.5411,15.4222,15.5114,242800.0
2009-12-11 12:20:00,15.66,15.67,15.63,15.63,125600.0,15.5213,15.5312,15.4916,15.4916,125600.0
2009-12-11 12:30:00,15.63,15.65,15.63,15.64,95200.0,15.4916,15.5114,15.4916,15.5015,95200.0
2009-12-11 12:40:00,15.64,15.64,15.61,15.64,133200.0,15.5015,15.5015,15.4718,15.5015,133200.0
2009-12-11 12:50:00,15.64,15.68,15.63,15.68,279200.0,15.5015,15.5411,15.4916,15.5411,279200.0
2009-12-11 13:00:00,15.68,15.71,15.68,15.7,122800.0,15.5411,15.5709,15.5411,15.561,122800.0
2009-12-11 13:10:00,15.7,15.72,15.69,15.72,148800.0,15.561,15.5808,15.5511,15.5808,148800.0
2009-12-11 13:20:00,15.71,15.72,15.7,15.71,62800.0,15.5709,15.5808,15.561,15.5709,62800.0
2009-12-11 13:30:00,15.72,15.77,15.72,15.76,150800.0,15.5808,15.6303,15.5808,15.6204,150800.0
2009-12-11 13:40:00,15.75,15.76,15.74,15.76,92800.0,15.6105,15.6204,15.6006,15.6204,92800.0
2009-12-11 13:50:00,15.76,15.77,15.75,15.75,52800.0,15.6204,15.6303,15.6105,15.6105,52800.0
2009-12-11 14:00:00,15.75,15.77,15.75,15.77,80800.0,15.6105,15.6303,15.6105,15.6303,80800.0
2009-12-11 14:10:00,15.77,15.77,15.75,15.77,91200.0,15.6303,15.6303,15.6105,15.6303,91200.0
2009-12-11 14:20:00,15.76,15.78,15.76,15.77,56000.0,15.6204,15.6403,15.6204,15.6303,56000.0
2009-12-11 14:30:00,15.77,15.78,15.75,15.76,92400.0,15.6303,15.6403,15.6105,15.6204,92400.0
2009-12-11 14:40:00,15.76,15.77,15.74,15.76,110000.0,15.6204,15.6303,15.6006,15.6204,110000.0
2009-12-11 14:50:00,15.76,15.78,15.76,15.76,69200.0,15.6204,15.6403,15.6204,15.6204,69200.0
2009-12-11 15:00:00,15.76,15.78,15.75,15.76,142400.0,15.6204,15.6403,15.6105,15.6204,142400.0
2009-12-11 15:10:00,15.76,15.79,15.76,15.77,164400.0,15.6204,15.6502,15.6204,15.6303,164400.0
2009-12-11 15:20:00,15.77,15.8,15.76,15.8,241200.0,15.6303,15.6601,15.6204,15.6601,241200.0
2009-12-11 15:30:00,15.8,15.86,15.8,15.85,295600.0,15.6601,15.7195,15.6601,15.7096,295600.0
2009-12-11 15:40:00,15.85,15.85,15.77,15.79,319600.0,15.7096,15.7096,15.6303,15.6502,319600.0
2009-12-11 15:50:00,15.79,15.83,15.78,15.82,393600.0,15.6502,15.6898,15.6403,15.6799,393600.0
2009-12-14 09:30:00,15.99,15.99,15.79,15.79,123600.0,15.8484,15.8484,15.6502,15.6502,123600.0
2009-12-14 09:40:00,15.79,15.8,15.73,15.79,71600.0,15.6502,15.6601,15.5907,15.6502,71600.0
2009-12-14 09:50:00,15.79,15.8,15.77,15.79,162000.0,15.6502,15.6601,15.6303,15.6502,162000.0
2009-12-14 10:00:00,15.8,15.81,15.78,15.79,143600.0,15.6601,15.67,15.6403,15.6502,143600.0
2009-12-14 10:10:00,15.8,15.84,15.79,15.82,134800.0,15.6601,15.6997,15.6502,15.6799,134800.0
2009-12-14 10:20:00,15.82,15.88,15.81,15.85,142000.0,15.6799,15.7394,15.67,15.7096,142000.0
2009-12-14 10:30:00,15.85,15.86,15.82,15.83,78800.0,15.7096,15.7195,15.6799,15.6898,78800.0
2009-12-14 10:40:00,15.83,15.86,15.82,15.86,179600.0,15.6898,15.7195,15.6799,15.7195,179600.0
2009-12-14 10:50:00,15.87,15.89,15.86,15.88,97600.0,15.7295,15.7493,15.7195,15.7394,97600.0
2009-12-14 11:00:00,15.88,15.91,15.87,15.91,172800.0,15.7394,15.7691,15.7295,15.7691,172800.0
2009-12-14 11:10:00,15.9,15.94,15.9,15.93,69600.0,15.7592,15.7988,15.7592,15.7889,69600.0
2009-12-14 11:20:00,15.93,16.0,15.93,15.99,97600.0,15.7889,15.8583,15.7889,15.8484,97600.0
2009-12-14 11:30:00,15.99,16.04,15.99,16.04,110800.0,15.8484,15.898,15.8484,15.898,110800.0
2009-12-14 11:40:00,16.04,16.06,16.04,16.06,72800.0,15.898,15.9178,15.898,15.9178,72800.0
2009-12-14 11:50:00,16.06,16.07,16.05,16.06,89600.0,15.9178,15.9277,15.9079,15.9178,89600.0
2009-12-14 12:00:00,16.06,16.11,16.06,16.1,85200.0,15.9178,15.9673,15.9178,15.9574,85200.0
2009-12-14 12:10:00,16.1,16.14,16.09,16.13,67600.0,15.9574,15.9971,15.9475,15.9872,67600.0
2009-12-14 12:20:00,16.14,16.16,16.13,16.16,53200.0,15.9971,16.0169,15.9872,16.0169,53200.0
2009-12-14 12:30:00,16.16,16.16,16.11,16.13,157200.0,16.0169,16.0169,15.9673,15.9872,157200.0
2009-12-14 12:40:00,16.14,16.19,16.13,16.18,170400.0,15.9971,16.0466,15.9872,16.0367,170400.0
2009-12-14 12:50:00,16.17,16.18,16.15,16.16,49200.0,16.0268,16.0367,16.007,16.0169,49200.0
2009-12-14 13:00:00,16.16,16.2,16.15,16.18,96000.0,16.0169,16.0565,16.007,16.0367,96000.0
2009-12-14 13:10:00,16.18,16.18,16.15,16.16,110000.0,16.0367,16.0367,16.007,16.0169,110000.0
2009-12-14 13:20:00,16.16,16.18,16.15,16.18,94000.0,16.0169,16.0367,16.007,16.0367,94000.0
2009-12-14 13:30:00,16.17,16.18,16.13,16.13,210400.0,16.0268,16.0367,15.9872,15.9872,210400.0
2009-12-14 13:40:00,16.13,16.15,16.1,16.15,60400.0,15.9872,16.007,15.9574,16.007,60400.0
2009-12-14 13:50:00,16.15,16.16,16.14,16.16,78000.0,16.007,16.0169,15.9971,16.0169,78000.0
2009-12-14 14:00:00,16.15,16.16,16.15,16.16,142400.0,16.007,16.0169,16.007,16.0169,142400.0
2009-12-14 14:10:00,16.16,16.17,16.15,16.16,141600.0,16.0169,16.0268,16.007,16.0169,141600.0
2009-12-14 14:20:00,16.16,16.17,16.15,16.17,140400.0,16.0169,16.0268,16.007,16.0268,140400.0
2009-12-14 14:30:00,16.16,16.17,16.15,16.16,128000.0,16.0169,16.0268,16.007,16.0169,128000.0
2009-12-14 14:40:00,16.16,16.17,16.15,16.16,88800.0,16.0169,16.0268,16.007,16.0169,88800.0
2009-12-14 14:50:00,16.16,16.16,16.13,16.16,85200.0,16.0169,16.0169,15.9872,16.0169,85200.0
2009-12-14 15:00:00,16.16,16.16,16.13,16.16,94400.0,16.0169,16.0169,15.9872,16.0169,94400.0
2009-12-14 15:10:00,16.16,16.17,16.15,16.16,85600.0,16.0169,16.0268,16.007,16.0169,85600.0
2009-12-14 15:20:00,16.16,16.19,16.16,16.19,116400.0,16.0169,16.0466,16.0169,16.0466,116400.0
2009-12-14 15:30:00,16.19,16.27,16.19,16.27,325200.0,16.0466,16.1259,16.0466,16.1259,325200.0
2009-12-14 15:40:00,16.27,16.27,16.17,16.2,479200.0,16.1259,16.1259,16.0268,16.0565,479200.0
2009-12-14 15:50:00,16.21,16.24,16.2,16.23,254400.0,16.0664,16.0962,16.0565,16.0863,254400.0
2009-12-15 09:30:00,16.19,16.19,16.03,16.04,199200.0,16.0466,16.0466,15.888,15.898,199200.0
2009-12-15 09:40:00,16.05,16.1,16.03,16.07,130400.0,15.9079,15.9574,15.888,15.9277,130400.0
2009-12-15 09:50:00,16.07,16.14,16.07,16.09,97200.0,15.9277,15.9971,15.9277,15.9475,97200.0
2009-12-15 10:00:00,16.09,16.14,16.08,16.13,56400.0,15.9475,15.9971,15.9376,15.9872,56400.0
2009-12-15 10:10:00,16.14,16.21,16.14,16.19,86800.0,15.9971,16.0664,15.9971,16.0466,86800.0
2009-12-15 10:20:00,16.2,16.21,16.18,16.19,48800.0,16.0565,16.0664,16.0367,16.0466,48800.0
2009-12-15 10:30:00,16.19,16.25,16.19,16.25,86000.0,16.0466,16.1061,16.0466,16.1061,86000.0
2009-12-15 10:40:00,16.25,16.33,16.25,16.33,110800.0,16.1061,16.1854,16.1061,16.1854,110800.0
2009-12-15 10:50:00,16.33,16.33,16.31,16.31,80800.0,16.1854,16.1854,16.1656,16.1656,80800.0
2009-12-15 11:00:00,16.31,16.31,16.29,16.29,62000.0,16.1656,16.1656,16.1457,16.1457,62000.0
2009-12-15 11:10:00,16.3,16.32,16.25,16.31,106000.0,16.1557,16.1755,16.1061,16.1656,106000.0
2009-12-15 11:20:00,16.31,16.32,16.28,16.29,48000.0,16.1656,16.1755,16.1358,16.1457,48000.0
2009-12-15 11:30:00,16.3,16.33,16.26,16.29,186800.0,16.1557,16.1854,16.116,16.1457,186800.0
2009-12-15 11:40:00,16.29,16.32,16.27,16.28,86000.0,16.1457,16.1755,16.1259,16.1358,86000.0
2009-12-15 11:50:00,16.28,16.31,16.27,16.31,51200.0,16.1358,16.1656,16.1259,16.1656,51200.0
2009-12-15 12:00:00,16.31,16.31,16.3,16.3,44800.0,16.1656,16.1656,16.1557,16.1557,44800.0
2009-12-15 12:10:00,16.3,16.33,16.28,16.28,65200.0,16.1557,16.1854,16.1358,16.1358,65200.0
2009-12-15 12:20:00,16.29,16.31,16.28,16.31,48800.0,16.1457,16.1656,16.1358,16.1656,48800.0
2009-12-15 12:30:00,16.31,16.32,16.29,16.3,68400.0,16.1656,16.1755,16.1457,16.1557,68400.0
2009-12-15 12:40:00,16.3,16.31,16.28,16.31,37600.0,16.1557,16.1656,16.1358,16.1656,37600.0
2009-12-15 12:50:00,16.31,16.31,16.29,16.3,83600.0,16.1656,16.1656,16.1457,16.1557,83600.0
2009-12-15 13:00:00,16.29,16.31,16.28,16.3,77600.0,16.1457,16.1656,16.1358,16.1557,77600.0
2009-12-15 13:10:00,16.3,16.32,16.29,16.3,44800.0,16.1557,16.1755,16.1457,16.1557,44800.0
2009-12-15 13:20:00,16.3,16.3,16.26,16.27,48000.0,16.1557,16.1557,16.116,16.1259,48000.0
2009-12-15 13:30:00,16.27,16.28,16.25,16.26,40400.0,16.1259,16.1358,16.1061,16.116,40400.0
2009-12-15 13:40:00,16.26,16.31,16.25,16.3,38800.0,16.116,16.1656,16.1061,16.1557,38800.0
2009-12-15 13:50:00,16.31,16.32,16.3,16.31,68000.0,16.1656,16.1755,16.1557,16.1656,68000.0
2009-12-15 14:00:00,16.3,16.33,16.29,16.31,47600.0,16.1557,16.1854,16.1457,16.1656,47600.0
2009-12-15 14:10:00,16.31,16.32,16.29,16.3,42000.0,16.1656,16.1755,16.1457,16.1557,42000.0
2009-12-15 14:20:00,16.3,16.32,16.3,16.31,45200.0,16.1557,16.1755,16.1557,16.1656,45200.0
2009-12-15 14:30:00,16.31,16.32,16.3,16.31,62800.0,16.1656,16.1755,16.1557,16.1656,62800.0
2009-12-15 14:40:00,16.31,16.33,16.29,16.32,98000.0,16.1656,16.1854,16.1457,16.1755,98000.0
2009-12-15 14:50:00,16.32,16.33,16.31,16.32,73200.0,16.1755,16.1854,16.1656,16.1755,73200.0
2009-12-15 15:00:00,16.32,16.33,16.3,16.31,127200.0,16.1755,16.1854,16.1557,16.1656,127200.0
2009-12-15 15:10:00,16.31,16.31,16.25,16.26,87200.0,16.1656,16.1656,16.1061,16.116,87200.0
2009-12-15 15:20:00,16.26,16.26,16.23,16.25,124800.0,16.116,16.116,16.0863,16.1061,124800.0
2009-12-15 15:30:00,16.25,16.25,16.22,16.25,103200.0,16.1061,16.1061,16.0764,16.1061,103200.0
2009-12-15 15:40:00,16.25,16.25,16.2,16.23,138400.0,16.1061,16.1061,16.0565,16.0863,138400.0
2009-12-15 15:50:00,16.23,16.26,16.22,16.26,218400.0,16.0863,16.116,16.0764,16.116,218400.0
2009-12-16 09:30:00,16.32,16.35,16.23,16.35,157600.0,16.1755,16.2052,16.0863,16.2052,157600.0
2009-12-16 09:40:00,16.34,16.48,16.32,16.48,188400.0,16.1953,16.3341,16.1755,16.3341,188400.0
2009-12-16 09:50:00,16.48,16.52,16.47,16.5,204000.0,16.3341,16.3737,16.3241,16.3539,204000.0
2009-12-16 10:00:00,16.51,16.52,16.4,16.41,194400.0,16.3638,16.3737,16.2548,16.2647,194400.0
2009-12-16 10:10:00,16.41,16.41,16.38,16.39,233600.0,16.2647,16.2647,16.2349,16.2449,233600.0
2009-12-16 10:20:00,16.39,16.39,16.35,16.35,122800.0,16.2449,16.2449,16.2052,16.2052,122800.0
2009-12-16 10:30:00,16.36,16.44,16.36,16.43,113600.0,16.2151,16.2944,16.2151,16.2845,113600.0
2009-12-16 10:40:00,16.43,16.44,16.41,16.41,56800.0,16.2845,16.2944,16.2647,16.2647,56800.0
2009-12-16 10:50:00,16.41,16.42,16.4,16.42,102400.0,16.2647,16.2746,16.2548,16.2746,102400.0
2009-12-16 11:00:00,16.41,16.42,16.39,16.41,46800.0,16.2647,16.2746,16.2449,16.2647,46800.0
2009-12-16 11:10:00,16.41,16.44,16.41,16.43,63600.0,16.2647,16.2944,16.2647,16.2845,63600.0
2009-12-16 11:20:00,16.43,16.43,16.42,16.43,64000.0,16.2845,16.2845,16.2746,16.2845,64000.0
2009-12-16 11:30:00,16.43,16.45,16.43,16.44,68800.0,16.2845,16.3043,16.2845,16.2944,68800.0
2009-12-16 11:40:00,16.44,16.46,16.43,16.46,205600.0,16.2944,16.3142,16.2845,16.3142,205600.0
2009-12-16 11:50:00,16.46,16.46,16.43,16.45,172800.0,16.3142,16.3142,16.2845,16.3043,172800.0
2009-12-16 12:00:00,16.45,16.45,16.43,16.45,96400.0,16.3043,16.3043,16.2845,16.3043,96400.0
2009-12-16 12:10:00,16.44,16.47,16.44,16.45,102800.0,16.2944,16.3241,16.2944,16.3043,102800.0
2009-12-16 12:20:00,16.46,16.46,16.43,16.44,65600.0,16.3142,16.3142,16.2845,16.2944,65600.0
2009-12-16 12:30:00,16.44,16.45,16.42,16.43,58800.0,16.2944,16.3043,16.2746,16.2845,58800.0
2009-12-16 12:40:00,16.43,16.45,16.43,16.44,36400.0,16.2845,16.3043,16.2845,16.2944,36400.0
2009-12-16 12:50:00,16.44,16.49,16.44,16.48,64800.0,16.2944,16.344,16.2944,16.3341,64800.0
2009-12-16 13:00:00,16.48,16.5,16.47,16.48,123200.0,16.3341,16.3539,16.3241,16.3341,123200.0
2009-12-16 13:10:00,16.48,16.48,16.46,16.47,135200.0,16.3341,16.3341,16.3142,16.3241,135200.0
2009-12-16 13:20:00,16.48,16.52,16.48,16.51,81600.0,16.3341,16.3737,16.3341,16.3638,81600.0
2009-12-16 13:30:00,16.51,16.52,16.5,16.51,59600.0,16.3638,16.3737,16.3539,16.3638,59600.0
2009-12-16 13:40:00,16.51,16.52,16.47,16.48,120400.0,16.3638,16.3737,16.3241,16.3341,120400.0
2009-12-16 13:50:00,16.48,16.5,16.48,16.48,52000.0,16.3341,16.3539,16.3341,16.3341,52000.0
2009-12-16 14:00:00,16.48,16.51,16.48,16.49,58800.0,16.3341,16.3638,16.3341,16.344,58800.0
2009-12-16 14:10:00,16.5,16.54,16.5,16.54,113600.0,16.3539,16.3935,16.3539,16.3935,113600.0
2009-12-16 14:20:00,16.54,16.55,16.47,16.5,141600.0,16.3935,16.4034,16.3241,16.3539,141600.0
2009-12-16 14:30:00,16.5,16.51,16.49,16.5,122800.0,16.3539,16.3638,16.344,16.3539,122800.0
2009-12-16 14:40:00,16.51,16.53,16.48,16.49,111200.0,16.3638,16.3836,16.3341,16.344,111200.0
2009-12-16 14:50:00,16.48,16.48,16.45,16.47,105200.0,16.3341,16.3341,16.3043,16.3241,105200.0
2009-12-16 15:00:00,16.47,16.49,16.46,16.47,170000.0,16.3241,16.344,16.3142,16.3241,170000.0
2009-12-16 15:10:00,16.47,16.49,16.47,16.49,204800.0,16.3241,16.344,16.3241,16.344,204800.0
2009-12-16 15:20:00,16.49,16.49,16.41,16.42,232800.0,16.344,16.344,16.2647,16.2746,232800.0
2009-12-16 15:30:00,16.42,16.44,16.39,16.41,299200.0,16.2746,16.2944,16.2449,16.2647,299200.0
2009-12-16 15:40:00,16.41,16.44,16.39,16.44,314400.0,16.2647,16.2944,16.2449,16.2944,314400.0
2009-12-16 15:50:00,16.43,16.46,16.42,16.45,381200.0,16.2845,16.3142,16.2746,16.3043,381200.0
2009-12-17 09:30:00,16.38,16.38,16.25,16.38,142400.0,16.2349,16.2349,16.1061,16.2349,142400.0
2009-12-17 09:40:00,16.39,16.39,16.32,16.33,125600.0,16.2449,16.2449,16.1755,16.1854,125600.0
2009-12-17 09:50:00,16.33,16.33,16.18,16.18,96000.0,16.1854,16.1854,16.0367,16.0367,96000.0
2009-12-17 10:00:00,16.18,16.25,16.15,16.17,126800.0,16.0367,16.1061,16.007,16.0268,126800.0
2009-12-17 10:10:00,16.18,16.22,16.15,16.16,58800.0,16.0367,16.0764,16.007,16.0169,58800.0
2009-12-17 10:20:00,16.16,16.21,16.16,16.18,42000.0,16.0169,16.0664,16.0169,16.0367,42000.0
2009-12-17 10:30:00,16.18,16.19,16.17,16.18,45600.0,16.0367,16.0466,16.0268,16.0367,45600.0
2009-12-17 10:40:00,16.18,16.19,16.15,16.18,62000.0,16.0367,16.0466,16.007,16.0367,62000.0
2009-12-17 10:50:00,16.18,16.26,16.18,16.23,48000.0,16.0367,16.116,16.0367,16.0863,48000.0
2009-12-17 11:00:00,16.24,16.26,16.22,16.22,38800.0,16.0962,16.116,16.0764,16.0764,38800.0
2009-12-17 11:10:00,16.22,16.26,16.22,16.25,87200.0,16.0764,16.116,16.0764,16.1061,87200.0
2009-12-17 11:20:00,16.25,16.26,16.23,16.24,124400.0,16.1061,16.116,16.0863,16.0962,124400.0
2009-12-17 11:30:00,16.25,16.25,16.23,16.23,57600.0,16.1061,16.1061,16.0863,16.0863,57600.0
2009-12-17 11:40:00,16.24,16.26,16.21,16.23,114800.0,16.0962,16.116,16.0664,16.0863,114800.0
2009-12-17 11:50:00,16.24,16.25,16.21,16.25,170000.0,16.0962,16.1061,16.0664,16.1061,170000.0
2009-12-17 12:00:00,16.25,16.27,16.23,16.24,64000.0,16.1061,16.1259,16.0863,16.0962,64000.0
2009-12-17 12:10:00,16.25,16.31,16.24,16.29,110400.0,16.1061,16.1656,16.0962,16.1457,110400.0
2009-12-17 12:20:00,16.29,16.32,16.24,16.25,54800.0,16.1457,16.1755,16.0962,16.1061,54800.0
2009-12-17 12:30:00,16.27,16.28,16.22,16.23,151600.0,16.1259,16.1358,16.0764,16.0863,151600.0
2009-12-17 12:40:00,16.23,16.26,16.18,16.18,80400.0,16.0863,16.116,16.0367,16.0367,80400.0
2009-12-17 12:50:00,16.18,16.21,16.18,16.18,52400.0,16.0367,16.0664,16.0367,16.0367,52400.0
2009-12-17 13:00:00,16.18,16.21,16.17,16.2,66000.0,16.0367,16.0664,16.0268,16.0565,66000.0
2009-12-17 13:10:00,16.19,16.2,16.17,16.18,47200.0,16.0466,16.0565,16.0268,16.0367,47200.0
2009-12-17 13:20:00,16.18,16.22,16.17,16.22,85600.0,16.0367,16.0764,16.0268,16.0764,85600.0
2009-12-17 13:30:00,16.21,16.22,16.2,16.22,114000.0,16.0664,16.0764,16.0565,16.0764,114000.0
2009-12-17 13:40:00,16.23,16.23,16.18,16.18,59600.0,16.0863,16.0863,16.0367,16.0367,59600.0
2009-12-17 13:50:00,16.18,16.21,16.18,16.2,74800.0,16.0367,16.0664,16.0367,16.0565,74800.0
2009-12-17 14:00:00,16.2,16.22,16.19,16.21,118000.0,16.0565,16.0764,16.0466,16.0664,118000.0
2009-12-17 14:10:00,16.21,16.23,16.21,16.21,142000.0,16.0664,16.0863,16.0664,16.0664,142000.0
2009-12-17 14:20:00,16.22,16.23,16.21,16.21,80400.0,16.0764,16.0863,16.0664,16.0664,80400.0
2009-12-17 14:30:00,16.21,16.24,16.21,16.23,96000.0,16.0664,16.0962,16.0664,16.0863,96000.0
2009-12-17 14:40:00,16.23,16.23,16.2,16.21,119200.0,16.0863,16.0863,16.0565,16.0664,119200.0
2009-12-17 14:50:00,16.21,16.21,16.2,16.21,86800.0,16.0664,16.0664,16.0565,16.0664,86800.0
2009-12-17 15:00:00,16.21,16.22,16.2,16.21,121600.0,16.0664,16.0764,16.0565,16.0664,121600.0
2009-12-17 15:10:00,16.21,16.22,16.18,16.22,121200.0,16.0664,16.0764,16.0367,16.0764,121200.0
2009-12-17 15:20:00,16.22,16.24,16.21,16.24,61600.0,16.0764,16.0962,16.0664,16.0962,61600.0
2009-12-17 15:30:00,16.24,16.27,16.21,16.22,157600.0,16.0962,16.1259,16.0664,16.0764,157600.0
2009-12-17 15:40:00,16.22,16.27,16.21,16.23,150800.0,16.0764,16.1259,16.0664,16.0863,150800.0
2009-12-17 15:50:00,16.23,16.23,16.2,16.22,188800.0,16.0863,16.0863,16.0565,16.0764,188800.0
2009-12-18 09:30:00,16.38,16.47,16.31,16.47,849600.0,16.2349,16.3241,16.1656,16.3241,849600.0
2009-12-18 09:40:00,16.47,16.48,16.42,16.47,188800.0,16.3241,16.3341,16.2746,16.3241,188800.0
2009-12-18 09:50:00,16.47,16.55,16.47,16.49,229600.0,16.3241,16.4034,16.3241,16.344,229600.0
2009-12-18 10:00:00,16.49,16.56,16.48,16.56,288800.0,16.344,16.4133,16.3341,16.4133,288800.0
2009-12-18 10:10:00,16.56,16.63,16.53,16.56,254800.0,16.4133,16.4827,16.3836,16.4133,254800.0
2009-12-18 10:20:00,16.55,16.55,16.48,16.52,141600.0,16.4034,16.4034,16.3341,16.3737,141600.0
2009-12-18 10:30:00,16.52,16.56,16.52,16.54,145600.0,16.3737,16.4133,16.3737,16.3935,145600.0
2009-12-18 10:40:00,16.55,16.56,16.49,16.5,98000.0,16.4034,16.4133,16.344,16.3539,98000.0
2009-12-18 10:50:00,16.49,16.55,16.46,16.53,120000.0,16.344,16.4034,16.3142,16.3836,120000.0
2009-12-18 11:00:00,16.53,16.56,16.51,16.53,120400.0,16.3836,16.4133,16.3638,16.3836,120400.0
2009-12-18 11:10:00,16.53,16.54,16.51,16.54,194400.0,16.3836,16.3935,16.3638,16.3935,194400.0
2009-12-18 11:20:00,16.53,16.54,16.52,16.53,139600.0,16.3836,16.3935,16.3737,16.3836,139600.0
2009-12-18 11:30:00,16.52,16.52,16.4,16.44,222400.0,16.3737,16.3737,16.2548,16.2944,222400.0
2009-12-18 11:40:00,16.45,16.46,16.42,16.44,54000.0,16.3043,16.3142,16.2746,16.2944,54000.0
2009-12-18 11:50:00,16.44,16.46,16.44,16.44,66800.0,16.2944,16.3142,16.2944,16.2944,66800.0
2009-12-18 12:00:00,16.45,16.47,16.43,16.46,45600.0,16.3043,16.3241,16.2845,16.3142,45600.0
2009-12-18 12:10:00,16.47,16.52,16.47,16.52,82400.0,16.3241,16.3737,16.3241,16.3737,82400.0
2009-12-18 12:20:00,16.52,16.52,16.51,16.52,56000.0,16.3737,16.3737,16.3638,16.3737,56000.0
2009-12-18 12:30:00,16.52,16.54,16.5,16.54,440000.0,16.3737,16.3935,16.3539,16.3935,440000.0
2009-12-18 12:40:00,16.54,16.56,16.54,16.55,107200.0,16.3935,16.4133,16.3935,16.4034,107200.0
2009-12-18 12:50:00,16.55,16.57,16.54,16.54,208000.0,16.4034,16.4233,16.3935,16.3935,208000.0
2009-12-18 13:00:00,16.55,16.56,16.55,16.55,94000.0,16.4034,16.4133,16.4034,16.4034,94000.0
2009-12-18 13:10:00,16.55,16.57,16.53,16.54,114400.0,16.4034,16.4233,16.3836,16.3935,114400.0
2009-12-18 13:20:00,16.54,16.61,16.53,16.61,124000.0,16.3935,16.4629,16.3836,16.4629,124000.0
2009-12-18 13:30:00,16.61,16.62,16.6,16.62,63200.0,16.4629,16.4728,16.453,16.4728,63200.0
2009-12-18 13:40:00,16.62,16.66,16.62,16.65,191200.0,16.4728,16.5125,16.4728,16.5026,191200.0
2009-12-18 13:50:00,16.65,16.67,16.64,16.67,152000.0,16.5026,16.5224,16.4926,16.5224,152000.0
2009-12-18 14:00:00,16.67,16.7,16.67,16.69,106400.0,16.5224,16.5521,16.5224,16.5422,106400.0
2009-12-18 14:10:00,16.69,16.71,16.68,16.71,131200.0,16.5422,16.562,16.5323,16.562,131200.0
2009-12-18 14:20:00,16.71,16.72,16.69,16.72,168800.0,16.562,16.5719,16.5422,16.5719,168800.0
2009-12-18 14:30:00,16.72,16.79,16.71,16.78,879600.0,16.5719,16.6413,16.562,16.6314,879600.0
2009-12-18 14:40:00,16.78,16.85,16.78,16.83,406800.0,16.6314,16.7008,16.6314,16.681,406800.0
2009-12-18 14:50:00,16.83,16.85,16.82,16.84,206800.0,16.681,16.7008,16.671,16.6909,206800.0
2009-12-18 15:00:00,16.84,16.85,16.78,16.79,414000.0,16.6909,16.7008,16.6314,16.6413,414000.0
2009-12-18 15:10:00,16.8,16.81,16.74,16.75,290000.0,16.6512,16.6611,16.5918,16.6017,290000.0
2009-12-18 15:20:00,16.75,16.77,16.74,16.75,248000.0,16.6017,16.6215,16.5918,16.6017,248000.0
2009-12-18 15:30:00,16.75,16.79,16.75,16.79,286400.0,16.6017,16.6413,16.6017,16.6413,286400.0
2009-12-18 15:40:00,16.79,16.91,16.77,16.88,611600.0,16.6413,16.7602,16.6215,16.7305,611600.0
2009-12-18 15:50:00,16.89,16.98,16.88,16.96,1450000.0,16.7404,16.8296,16.7305,16.8098,1450000.0
2009-12-21 09:30:00,16.99,17.09,16.86,17.07,625200.0,16.8395,16.9387,16.7107,16.9188,625200.0
2009-12-21 09:40:00,17.08,17.18,17.06,17.15,303200.0,16.9287,17.0279,16.9089,16.9981,303200.0
2009-12-21 09:50:00,17.15,17.16,17.09,17.15,224800.0,16.9981,17.008,16.9387,16.9981,224800.0
2009-12-21 10:00:00,17.15,17.18,17.1,17.12,378000.0,16.9981,17.0279,16.9486,16.9684,378000.0
2009-12-21 10:10:00,17.13,17.13,17.04,17.12,265600.0,16.9783,16.9783,16.8891,16.9684,265600.0
2009-12-21 10:20:00,17.13,17.17,17.13,17.15,166400.0,16.9783,17.0179,16.9783,16.9981,166400.0
2009-12-21 10:30:00,17.15,17.16,17.1,17.12,134000.0,16.9981,17.008,16.9486,16.9684,134000.0
2009-12-21 10:40:00,17.12,17.14,17.09,17.11,222400.0,16.9684,16.9882,16.9387,16.9585,222400.0
2009-12-21 10:50:00,17.11,17.16,17.11,17.15,62000.0,16.9585,17.008,16.9585,16.9981,62000.0
2009-12-21 11:00:00,17.15,17.21,17.14,17.2,248800.0,16.9981,17.0576,16.9882,17.0477,248800.0
2009-12-21 11:10:00,17.2,17.25,17.2,17.24,232800.0,17.0477,17.0972,17.0477,17.0873,232800.0
2009-12-21 11:20:00,17.24,17.28,17.24,17.26,349200.0,17.0873,17.127,17.0873,17.1071,349200.0
2009-12-21 11:30:00,17.26,17.29,17.25,17.26,228000.0,17.1071,17.1369,17.0972,17.1071,228000.0
2009-12-21 11:40:00,17.27,17.27,17.23,17.23,152000.0,17.1171,17.1171,17.0774,17.0774,152000.0
2009-12-21 11:50:00,17.23,17.26,17.23,17.26,108400.0,17.0774,17.1071,17.0774,17.1071,108400.0
2009-12-21 12:00:00,17.25,17.32,17.25,17.31,177200.0,17.0972,17.1666,17.0972,17.1567,177200.0
2009-12-21 12:10:00,17.31,17.33,17.3,17.31,136400.0,17.1567,17.1765,17.1468,17.1567,136400.0
2009-12-21 12:20:00,17.3,17.32,17.27,17.28,132000.0,17.1468,17.1666,17.1171,17.127,132000.0
2009-12-21 12:30:00,17.29,17.31,17.27,17.3,98400.0,17.1369,17.1567,17.1171,17.1468,98400.0
2009-12-21 12:40:00,17.29,17.31,17.28,17.29,98400.0,17.1369,17.1567,17.127,17.1369,98400.0
2009-12-21 12:50:00,17.29,17.33,17.28,17.32,80000.0,17.1369,17.1765,17.127,17.1666,80000.0
2009-12-21 13:00:00,17.32,17.32,17.28,17.29,94000.0,17.1666,17.1666,17.127,17.1369,94000.0
2009-12-21 13:10:00,17.29,17.31,17.27,17.29,98800.0,17.1369,17.1567,17.1171,17.1369,98800.0
2009-12-21 13:20:00,17.3,17.32,17.29,17.31,76800.0,17.1468,17.1666,17.1369,17.1567,76800.0
2009-12-21 13:30:00,17.32,17.32,17.31,17.32,95200.0,17.1666,17.1666,17.1567,17.1666,95200.0
2009-12-21 13:40:00,17.31,17.33,17.31,17.32,77200.0,17.1567,17.1765,17.1567,17.1666,77200.0
2009-12-21 13:50:00,17.32,17.34,17.31,17.33,150800.0,17.1666,17.1864,17.1567,17.1765,150800.0
2009-12-21 14:00:00,17.33,17.36,17.31,17.36,101200.0,17.1765,17.2063,17.1567,17.2063,101200.0
2009-12-21 14:10:00,17.36,17.43,17.35,17.41,271200.0,17.2063,17.2756,17.1964,17.2558,271200.0
2009-12-21 14:20:00,17.41,17.43,17.41,17.43,172000.0,17.2558,17.2756,17.2558,17.2756,172000.0
2009-12-21 14:30:00,17.43,17.43,17.39,17.42,204800.0,17.2756,17.2756,17.236,17.2657,204800.0
2009-12-21 14:40:00,17.43,17.43,17.41,17.43,210800.0,17.2756,17.2756,17.2558,17.2756,210800.0
2009-12-21 14:50:00,17.43,17.47,17.42,17.45,269200.0,17.2756,17.3153,17.2657,17.2955,269200.0
2009-12-21 15:00:00,17.45,17.45,17.37,17.38,288400.0,17.2955,17.2955,17.2162,17.2261,288400.0
2009-12-21 15:10:00,17.38,17.38,17.34,17.35,229600.0,17.2261,17.2261,17.1864,17.1964,229600.0
2009-12-21 15:20:00,17.35,17.39,17.35,17.37,248400.0,17.1964,17.236,17.1964,17.2162,248400.0
2009-12-21 15:30:00,17.37,17.4,17.37,17.39,246000.0,17.2162,17.2459,17.2162,17.236,246000.0
2009-12-21 15:40:00,17.39,17.42,17.38,17.4,332000.0,17.236,17.2657,17.2261,17.2459,332000.0
2009-12-21 15:50:00,17.4,17.46,17.39,17.43,696800.0,17.2459,17.3054,17.236,17.2756,696800.0
2009-12-22 09:30:00,17.24,17.43,17.17,17.43,387200.0,17.0873,17.2756,17.0179,17.2756,387200.0
2009-12-22 09:40:00,17.42,17.49,17.41,17.48,250800.0,17.2657,17.3351,17.2558,17.3252,250800.0
2009-12-22 09:50:00,17.47,17.65,17.46,17.63,832800.0,17.3153,17.4937,17.3054,17.4739,832800.0
2009-12-22 10:00:00,17.63,17.77,17.62,17.75,890000.0,17.4739,17.6126,17.464,17.5928,890000.0
2009-12-22 10:10:00,17.74,17.81,17.71,17.78,450800.0,17.5829,17.6523,17.5532,17.6225,450800.0
2009-12-22 10:20:00,17.78,17.8,17.73,17.78,251600.0,17.6225,17.6424,17.573,17.6225,251600.0
2009-12-22 10:30:00,17.77,17.8,17.75,17.79,346400.0,17.6126,17.6424,17.5928,17.6325,346400.0
2009-12-22 10:40:00,17.78,17.83,17.78,17.82,416000.0,17.6225,17.6721,17.6225,17.6622,416000.0
2009-12-22 10:50:00,17.82,17.92,17.81,17.88,638000.0,17.6622,17.7613,17.6523,17.7217,638000.0
2009-12-22 11:00:00,17.89,17.92,17.86,17.88,358000.0,17.7316,17.7613,17.7018,17.7217,358000.0
2009-12-22 11:10:00,17.89,17.9,17.86,17.86,288000.0,17.7316,17.7415,17.7018,17.7018,288000.0
2009-12-22 11:20:00,17.86,17.87,17.76,17.77,352000.0,17.7018,17.7117,17.6027,17.6126,352000.0
2009-12-22 11:30:00,17.77,17.77,17.69,17.73,356400.0,17.6126,17.6126,17.5333,17.573,356400.0
2009-12-22 11:40:00,17.74,17.8,17.74,17.8,169200.0,17.5829,17.6424,17.5829,17.6424,169200.0
2009-12-22 11:50:00,17.79,17.82,17.77,17.77,161200.0,17.6325,17.6622,17.6126,17.6126,161200.0
2009-12-22 12:00:00,17.77,17.87,17.77,17.87,172400.0,17.6126,17.7117,17.6126,17.7117,172400.0
2009-12-22 12:10:00,17.86,17.87,17.83,17.87,98800.0,17.7018,17.7117,17.6721,17.7117,98800.0
2009-12-22 12:20:00,17.87,17.9,17.86,17.88,102400.0,17.7117,17.7415,17.7018,17.7217,102400.0
2009-12-22 12:30:00,17.88,17.94,17.87,17.91,168000.0,17.7217,17.7811,17.7117,17.7514,168000.0
2009-12-22 12:40:00,17.91,17.91,17.86,17.88,154800.0,17.7514,17.7514,17.7018,17.7217,154800.0
2009-12-22 12:50:00,17.88,17.88,17.81,17.81,177200.0,17.7217,17.7217,17.6523,17.6523,177200.0
2009-12-22 13:00:00,17.81,17.85,17.8,17.85,184400.0,17.6523,17.6919,17.6424,17.6919,184400.0
2009-12-22 13:10:00,17.86,17.87,17.83,17.83,98800.0,17.7018,17.7117,17.6721,17.6721,98800.0
2009-12-22 13:20:00,17.83,17.86,17.82,17.86,104400.0,17.6721,17.7018,17.6622,17.7018,104400.0
2009-12-22 13:30:00,17.86,17.88,17.84,17.87,103200.0,17.7018,17.7217,17.682,17.7117,103200.0
2009-12-22 13:40:00,17.88,17.88,17.85,17.85,90400.0,17.7217,17.7217,17.6919,17.6919,90400.0
2009-12-22 13:50:00,17.85,17.86,17.8,17.83,214800.0,17.6919,17.7018,17.6424,17.6721,214800.0
2009-12-22 14:00:00,17.83,17.85,17.82,17.83,102000.0,17.6721,17.6919,17.6622,17.6721,102000.0
2009-12-22 14:10:00,17.83,17.84,17.81,17.83,122800.0,17.6721,17.682,17.6523,17.6721,122800.0
2009-12-22 14:20:00,17.83,17.83,17.78,17.8,290400.0,17.6721,17.6721,17.6225,17.6424,290400.0
2009-12-22 14:30:00,17.79,17.81,17.79,17.8,104800.0,17.6325,17.6523,17.6325,17.6424,104800.0
2009-12-22 14:40:00,17.8,17.83,17.8,17.81,153200.0,17.6424,17.6721,17.6424,17.6523,153200.0
2009-12-22 14:50:00,17.81,17.83,17.8,17.81,117200.0,17.6523,17.6721,17.6424,17.6523,117200.0
2009-12-22 15:00:00,17.81,17.82,17.78,17.78,209200.0,17.6523,17.6622,17.6225,17.6225,209200.0
2009-12-22 15:10:00,17.78,17.8,17.75,17.8,234800.0,17.6225,17.6424,17.5928,17.6424,234800.0
2009-12-22 15:20:00,17.8,17.83,17.8,17.82,119200.0,17.6424,17.6721,17.6424,17.6622,119200.0
2009-12-22 15:30:00,17.82,17.83,17.8,17.82,126400.0,17.6622,17.6721,17.6424,17.6622,126400.0
2009-12-22 15:40:00,17.82,17.83,17.8,17.83,214400.0,17.6622,17.6721,17.6424,17.6721,214400.0
2009-12-22 15:50:00,17.83,17.84,17.81,17.83,436400.0,17.6721,17.682,17.6523,17.6721,436400.0
2009-12-23 09:30:00,17.83,17.97,17.7,17.97,509600.0,17.6721,17.8109,17.5433,17.8109,509600.0
2009-12-23 09:40:00,17.97,18.0,17.89,17.99,146400.0,17.8109,17.8406,17.7316,17.8307,146400.0
2009-12-23 09:50:00,17.99,18.0,17.97,18.0,195600.0,17.8307,17.8406,17.8109,17.8406,195600.0
2009-12-23 10:00:00,17.99,17.99,17.88,17.93,380000.0,17.8307,17.8307,17.7217,17.7712,380000.0
2009-12-23 10:10:00,17.93,17.96,17.92,17.94,208800.0,17.7712,17.801,17.7613,17.7811,208800.0
2009-12-23 10:20:00,17.93,17.94,17.91,17.93,201200.0,17.7712,17.7811,17.7514,17.7712,201200.0
2009-12-23 10:30:00,17.93,17.95,17.92,17.94,143600.0,17.7712,17.791,17.7613,17.7811,143600.0
2009-12-23 10:40:00,17.93,17.98,17.93,17.97,212400.0,17.7712,17.8208,17.7712,17.8109,212400.0
2009-12-23 10:50:00,17.97,17.98,17.96,17.97,70800.0,17.8109,17.8208,17.801,17.8109,70800.0
2009-12-23 11:00:00,17.97,17.99,17.96,17.97,109600.0,17.8109,17.8307,17.801,17.8109,109600.0
2009-12-23 11:10:00,17.98,17.98,17.95,17.95,96000.0,17.8208,17.8208,17.791,17.791,96000.0
2009-12-23 11:20:00,17.96,17.97,17.95,17.95,135600.0,17.801,17.8109,17.791,17.791,135600.0
2009-12-23 11:30:00,17.95,17.97,17.95,17.95,125600.0,17.791,17.8109,17.791,17.791,125600.0
2009-12-23 11:40:00,17.95,17.96,17.92,17.92,181200.0,17.791,17.801,17.7613,17.7613,181200.0
2009-12-23 11:50:00,17.93,17.95,17.91,17.95,170000.0,17.7712,17.791,17.7514,17.791,170000.0
2009-12-23 12:00:00,17.95,17.95,17.93,17.94,60000.0,17.791,17.791,17.7712,17.7811,60000.0
2009-12-23 12:10:00,17.95,17.95,17.92,17.95,153200.0,17.791,17.791,17.7613,17.791,153200.0
2009-12-23 12:20:00,17.94,17.94,17.88,17.89,171200.0,17.7811,17.7811,17.7217,17.7316,171200.0
2009-12-23 12:30:00,17.89,17.9,17.88,17.89,70400.0,17.7316,17.7415,17.7217,17.7316,70400.0
2009-12-23 12:40:00,17.89,17.93,17.89,17.93,86800.0,17.7316,17.7712,17.7316,17.7712,86800.0
2009-12-23 12:50:00,17.93,17.97,17.93,17.97,89200.0,17.7712,17.8109,17.7712,17.8109,89200.0
2009-12-23 13:00:00,17.97,17.98,17.93,17.95,155600.0,17.8109,17.8208,17.7712,17.791,155600.0
2009-12-23 13:10:00,17.95,17.96,17.94,17.95,54000.0,17.791,17.801,17.7811,17.791,54000.0
2009-12-23 13:20:00,17.95,18.0,17.95,17.98,101600.0,17.791,17.8406,17.791,17.8208,101600.0
2009-12-23 13:30:00,17.99,18.02,17.97,17.98,160400.0,17.8307,17.8604,17.8109,17.8208,160400.0
2009-12-23 13:40:00,17.99,18.04,17.98,18.03,60000.0,17.8307,17.8802,17.8208,17.8703,60000.0
2009-12-23 13:50:00,18.02,18.08,18.02,18.07,151600.0,17.8604,17.9199,17.8604,17.91,151600.0
2009-12-23 14:00:00,18.07,18.14,18.07,18.1,260800.0,17.91,17.9794,17.91,17.9397,260800.0
2009-12-23 14:10:00,18.09,18.14,18.09,18.11,203200.0,17.9298,17.9794,17.9298,17.9496,203200.0
2009-12-23 14:20:00,18.11,18.14,18.1,18.11,63600.0,17.9496,17.9794,17.9397,17.9496,63600.0
2009-12-23 14:30:00,18.11,18.15,18.11,18.15,160400.0,17.9496,17.9893,17.9496,17.9893,160400.0
2009-12-23 14:40:00,18.15,18.19,18.14,18.19,102800.0,17.9893,18.0289,17.9794,18.0289,102800.0
2009-12-23 14:50:00,18.18,18.23,18.17,18.22,237600.0,18.019,18.0686,18.0091,18.0586,237600.0
2009-12-23 15:00:00,18.22,18.22,18.15,18.16,198800.0,18.0586,18.0586,17.9893,17.9992,198800.0
2009-12-23 15:10:00,18.16,18.2,18.16,18.18,172000.0,17.9992,18.0388,17.9992,18.019,172000.0
2009-12-23 15:20:00,18.19,18.2,18.17,18.18,98000.0,18.0289,18.0388,18.0091,18.019,98000.0
2009-12-23 15:30:00,18.18,18.2,18.16,18.19,153200.0,18.019,18.0388,17.9992,18.0289,153200.0
2009-12-23 15:40:00,18.2,18.2,18.15,18.16,278400.0,18.0388,18.0388,17.9893,17.9992,278400.0
2009-12-23 15:50:00,18.16,18.17,18.14,18.15,639600.0,17.9992,18.0091,17.9794,17.9893,639600.0
2009-12-24 09:30:00,18.23,18.23,18.04,18.04,308400.0,18.0686,18.0686,17.8802,17.8802,308400.0
2009-12-24 09:40:00,18.05,18.1,18.05,18.1,341200.0,17.8902,17.9397,17.8902,17.9397,341200.0
2009-12-24 09:50:00,18.1,18.15,18.09,18.1,306400.0,17.9397,17.9893,17.9298,17.9397,306400.0
2009-12-24 10:00:00,18.1,18.14,18.09,18.13,204400.0,17.9397,17.9794,17.9298,17.9694,204400.0
2009-12-24 10:10:00,18.13,18.14,18.11,18.13,123200.0,17.9694,17.9794,17.9496,17.9694,123200.0
2009-12-24 10:20:00,18.14,18.14,18.11,18.13,105200.0,17.9794,17.9794,17.9496,17.9694,105200.0
2009-12-24 10:30:00,18.12,18.13,18.09,18.11,123200.0,17.9595,17.9694,17.9298,17.9496,123200.0
2009-12-24 10:40:00,18.11,18.13,18.1,18.13,146800.0,17.9496,17.9694,17.9397,17.9694,146800.0
2009-12-24 10:50:00,18.13,18.16,18.12,18.13,80800.0,17.9694,17.9992,17.9595,17.9694,80800.0
2009-12-24 11:00:00,18.13,18.14,18.09,18.13,144400.0,17.9694,17.9794,17.9298,17.9694,144400.0
2009-12-24 11:10:00,18.13,18.13,18.12,18.13,66000.0,17.9694,17.9694,17.9595,17.9694,66000.0
2009-12-24 11:20:00,18.13,18.16,18.13,18.14,95200.0,17.9694,17.9992,17.9694,17.9794,95200.0
2009-12-24 11:30:00,18.14,18.15,18.12,18.14,109600.0,17.9794,17.9893,17.9595,17.9794,109600.0
2009-12-24 11:40:00,18.15,18.16,18.14,18.15,58400.0,17.9893,17.9992,17.9794,17.9893,58400.0
2009-12-24 11:50:00,18.16,18.18,18.15,18.17,130400.0,17.9992,18.019,17.9893,18.0091,130400.0
2009-12-24 12:00:00,18.17,18.18,18.16,18.18,97200.0,18.0091,18.019,17.9992,18.019,97200.0
2009-12-24 12:10:00,18.19,18.2,18.18,18.18,48000.0,18.0289,18.0388,18.019,18.019,48000.0
2009-12-24 12:20:00,18.18,18.18,18.13,18.13,92800.0,18.019,18.019,17.9694,17.9694,92800.0
2009-12-24 12:30:00,18.13,18.16,18.13,18.14,89600.0,17.9694,17.9992,17.9694,17.9794,89600.0
2009-12-24 12:40:00,18.14,18.16,18.14,18.16,102000.0,17.9794,17.9992,17.9794,17.9992,102000.0
2009-12-24 12:50:00,18.16,18.18,18.15,18.17,128800.0,17.9992,18.019,17.9893,18.0091,128800.0
2009-12-28 09:30:00,18.1,18.2,18.1,18.16,262400.0,17.9397,18.0388,17.9397,17.9992,262400.0
2009-12-28 09:40:00,18.16,18.23,18.16,18.19,129600.0,17.9992,18.0686,17.9992,18.0289,129600.0
2009-12-28 09:50:00,18.2,18.21,18.16,18.17,231200.0,18.0388,18.0487,17.9992,18.0091,231200.0
2009-12-28 10:00:00,18.17,18.17,18.11,18.16,503200.0,18.0091,18.0091,17.9496,17.9992,503200.0
2009-12-28 10:10:00,18.16,18.18,18.14,18.17,135200.0,17.9992,18.019,17.9794,18.0091,135200.0
2009-12-28 10:20:00,18.17,18.28,18.17,18.28,216800.0,18.0091,18.1181,18.0091,18.1181,216800.0
2009-12-28 10:30:00,18.28,18.33,18.26,18.29,161600.0,18.1181,18.1677,18.0983,18.128,161600.0
2009-12-28 10:40:00,18.28,18.29,18.25,18.27,108000.0,18.1181,18.128,18.0884,18.1082,108000.0
2009-12-28 10:50:00,18.27,18.35,18.27,18.35,108800.0,18.1082,18.1875,18.1082,18.1875,108800.0
2009-12-28 11:00:00,18.35,18.41,18.34,18.41,132800.0,18.1875,18.247,18.1776,18.247,132800.0
2009-12-28 11:10:00,18.4,18.4,18.35,18.38,128400.0,18.2371,18.2371,18.1875,18.2172,128400.0
2009-12-28 11:20:00,18.38,18.41,18.38,18.4,67200.0,18.2172,18.247,18.2172,18.2371,67200.0
2009-12-28 11:30:00,18.4,18.41,18.38,18.39,102800.0,18.2371,18.247,18.2172,18.2271,102800.0
2009-12-28 11:40:00,18.39,18.44,18.38,18.41,284800.0,18.2271,18.2767,18.2172,18.247,284800.0
2009-12-28 11:50:00,18.4,18.44,18.4,18.4,128800.0,18.2371,18.2767,18.2371,18.2371,128800.0
2009-12-28 12:00:00,18.4,18.4,18.36,18.37,178800.0,18.2371,18.2371,18.1974,18.2073,178800.0
2009-12-28 12:10:00,18.36,18.38,18.32,18.32,139600.0,18.1974,18.2172,18.1578,18.1578,139600.0
2009-12-28 12:20:00,18.32,18.33,18.31,18.31,110000.0,18.1578,18.1677,18.1479,18.1479,110000.0
2009-12-28 12:30:00,18.31,18.32,18.27,18.28,212800.0,18.1479,18.1578,18.1082,18.1181,212800.0
2009-12-28 12:40:00,18.28,18.29,18.26,18.29,67200.0,18.1181,18.128,18.0983,18.128,67200.0
2009-12-28 12:50:00,18.29,18.3,18.28,18.29,194400.0,18.128,18.1379,18.1181,18.128,194400.0
2009-12-28 13:00:00,18.29,18.29,18.26,18.26,67200.0,18.128,18.128,18.0983,18.0983,67200.0
2009-12-28 13:10:00,18.27,18.29,18.27,18.28,162400.0,18.1082,18.128,18.1082,18.1181,162400.0
2009-12-28 13:20:00,18.27,18.29,18.27,18.28,69200.0,18.1082,18.128,18.1082,18.1181,69200.0
2009-12-28 13:30:00,18.28,18.29,18.23,18.23,94800.0,18.1181,18.128,18.0686,18.0686,94800.0
2009-12-28 13:40:00,18.23,18.26,18.22,18.24,83200.0,18.0686,18.0983,18.0586,18.0785,83200.0
2009-12-28 13:50:00,18.24,18.25,18.22,18.23,58800.0,18.0785,18.0884,18.0586,18.0686,58800.0
2009-12-28 14:00:00,18.23,18.25,18.18,18.2,115600.0,18.0686,18.0884,18.019,18.0388,115600.0
2009-12-28 14:10:00,18.21,18.24,18.18,18.22,127600.0,18.0487,18.0785,18.019,18.0586,127600.0
2009-12-28 14:20:00,18.22,18.27,18.21,18.26,212000.0,18.0586,18.1082,18.0487,18.0983,212000.0
2009-12-28 14:30:00,18.27,18.31,18.27,18.31,158400.0,18.1082,18.1479,18.1082,18.1479,158400.0
2009-12-28 14:40:00,18.31,18.31,18.25,18.31,163200.0,18.1479,18.1479,18.0884,18.1479,163200.0
2009-12-28 14:50:00,18.31,18.34,18.31,18.33,78800.0,18.1479,18.1776,18.1479,18.1677,78800.0
2009-12-28 15:00:00,18.33,18.37,18.27,18.3,427600.0,18.1677,18.2073,18.1082,18.1379,427600.0
2009-12-28 15:10:00,18.3,18.36,18.3,18.34,100400.0,18.1379,18.1974,18.1379,18.1776,100400.0
2009-12-28 15:20:00,18.34,18.35,18.3,18.31,105200.0,18.1776,18.1875,18.1379,18.1479,105200.0
2009-12-28 15:30:00,18.31,18.38,18.31,18.37,235600.0,18.1479,18.2172,18.1479,18.2073,235600.0
2009-12-28 15:40:00,18.37,18.43,18.37,18.39,292400.0,18.2073,18.2668,18.2073,18.2271,292400.0
2009-12-28 15:50:00,18.38,18.4,18.35,18.4,232400.0,18.2172,18.2371,18.1875,18.2371,232400.0
2009-12-29 09:30:00,18.42,18.52,18.37,18.43,410000.0,18.2569,18.356,18.2073,18.2668,410000.0
2009-12-29 09:40:00,18.43,18.44,18.36,18.44,132800.0,18.2668,18.2767,18.1974,18.2767,132800.0
2009-12-29 09:50:00,18.43,18.5,18.43,18.49,201200.0,18.2668,18.3362,18.2668,18.3263,201200.0
2009-12-29 10:00:00,18.49,18.57,18.48,18.55,298400.0,18.3263,18.4055,18.3163,18.3857,298400.0
2009-12-29 10:10:00,18.55,18.56,18.53,18.55,193600.0,18.3857,18.3956,18.3659,18.3857,193600.0
2009-12-29 10:20:00,18.55,18.58,18.54,18.57,216000.0,18.3857,18.4155,18.3758,18.4055,216000.0
2009-12-29 10:30:00,18.57,18.57,18.53,18.54,147200.0,18.4055,18.4055,18.3659,18.3758,147200.0
2009-12-29 10:40:00,18.54,18.59,18.54,18.58,148800.0,18.3758,18.4254,18.3758,18.4155,148800.0
2009-12-29 10:50:00,18.58,18.68,18.56,18.68,269200.0,18.4155,18.5146,18.3956,18.5146,269200.0
2009-12-29 11:00:00,18.67,18.68,18.62,18.66,153200.0,18.5047,18.5146,18.4551,18.4948,153200.0
2009-12-29 11:10:00,18.67,18.69,18.64,18.68,173600.0,18.5047,18.5245,18.4749,18.5146,173600.0
2009-12-29 11:20:00,18.68,18.68,18.59,18.59,241600.0,18.5146,18.5146,18.4254,18.4254,241600.0
2009-12-29 11:30:00,18.59,18.63,18.59,18.61,178400.0,18.4254,18.465,18.4254,18.4452,178400.0
2009-12-29 11:40:00,18.61,18.63,18.6,18.62,161200.0,18.4452,18.465,18.4353,18.4551,161200.0
2009-12-29 11:50:00,18.62,18.66,18.61,18.66,163200.0,18.4551,18.4948,18.4452,18.4948,163200.0
2009-12-29 12:00:00,18.66,18.66,18.6,18.63,284800.0,18.4948,18.4948,18.4353,18.465,284800.0
2009-12-29 12:10:00,18.63,18.64,18.6,18.61,250000.0,18.465,18.4749,18.4353,18.4452,250000.0
2009-12-29 12:20:00,18.61,18.63,18.58,18.61,174400.0,18.4452,18.465,18.4155,18.4452,174400.0
2009-12-29 12:30:00,18.6,18.61,18.59,18.61,92000.0,18.4353,18.4452,18.4254,18.4452,92000.0
2009-12-29 12:40:00,18.6,18.63,18.58,18.63,227600.0,18.4353,18.465,18.4155,18.465,227600.0
2009-12-29 12:50:00,18.63,18.64,18.59,18.59,120400.0,18.465,18.4749,18.4254,18.4254,120400.0
2009-12-29 13:00:00,18.59,18.63,18.59,18.62,139200.0,18.4254,18.465,18.4254,18.4551,139200.0
2009-12-29 13:10:00,18.62,18.64,18.62,18.64,156800.0,18.4551,18.4749,18.4551,18.4749,156800.0
2009-12-29 13:20:00,18.64,18.69,18.64,18.68,107600.0,18.4749,18.5245,18.4749,18.5146,107600.0
2009-12-29 13:30:00,18.68,18.68,18.65,18.67,134800.0,18.5146,18.5146,18.4848,18.5047,134800.0
2009-12-29 13:40:00,18.67,18.73,18.67,18.72,190400.0,18.5047,18.5641,18.5047,18.5542,190400.0
2009-12-29 13:50:00,18.72,18.74,18.7,18.74,171200.0,18.5542,18.574,18.5344,18.574,171200.0
2009-12-29 14:00:00,18.74,18.74,18.72,18.73,186000.0,18.574,18.574,18.5542,18.5641,186000.0
2009-12-29 14:10:00,18.73,18.74,18.72,18.73,133600.0,18.5641,18.574,18.5542,18.5641,133600.0
2009-12-29 14:20:00,18.74,18.74,18.72,18.73,86000.0,18.574,18.574,18.5542,18.5641,86000.0
2009-12-29 14:30:00,18.72,18.73,18.71,18.72,116800.0,18.5542,18.5641,18.5443,18.5542,116800.0
2009-12-29 14:40:00,18.72,18.73,18.67,18.69,352400.0,18.5542,18.5641,18.5047,18.5245,352400.0
2009-12-29 14:50:00,18.69,18.7,18.63,18.68,94000.0,18.5245,18.5344,18.465,18.5146,94000.0
2009-12-29 15:00:00,18.68,18.69,18.66,18.69,132000.0,18.5146,18.5245,18.4948,18.5245,132000.0
2009-12-29 15:10:00,18.68,18.7,18.67,18.68,182000.0,18.5146,18.5344,18.5047,18.5146,182000.0
2009-12-29 15:20:00,18.68,18.7,18.67,18.7,142000.0,18.5146,18.5344,18.5047,18.5344,142000.0
2009-12-29 15:30:00,18.69,18.7,18.68,18.7,132000.0,18.5245,18.5344,18.5146,18.5344,132000.0
2009-12-29 15:40:00,18.7,18.7,18.66,18.67,190800.0,18.5344,18.5344,18.4948,18.5047,190800.0
2009-12-29 15:50:00,18.67,18.67,18.64,18.64,485600.0,18.5047,18.5047,18.4749,18.4749,485600.0
2009-12-30 09:30:00,18.57,18.57,18.44,18.5,486000.0,18.4055,18.4055,18.2767,18.3362,486000.0
2009-12-30 09:40:00,18.5,18.53,18.4,18.41,338000.0,18.3362,18.3659,18.2371,18.247,338000.0
2009-12-30 09:50:00,18.41,18.48,18.27,18.27,900400.0,18.247,18.3163,18.1082,18.1082,900400.0
2009-12-30 10:00:00,18.27,18.39,18.23,18.38,794400.0,18.1082,18.2271,18.0686,18.2172,794400.0
2009-12-30 10:10:00,18.38,18.44,18.36,18.37,608800.0,18.2172,18.2767,18.1974,18.2073,608800.0
2009-12-30 10:20:00,18.36,18.4,18.35,18.38,586000.0,18.1974,18.2371,18.1875,18.2172,586000.0
2009-12-30 10:30:00,18.38,18.42,18.36,18.38,1046000.0,18.2172,18.2569,18.1974,18.2172,1046000.0
2009-12-30 10:40:00,18.38,18.38,18.29,18.29,396800.0,18.2172,18.2172,18.128,18.128,396800.0
2009-12-30 10:50:00,18.29,18.38,18.22,18.38,583600.0,18.128,18.2172,18.0586,18.2172,583600.0
2009-12-30 11:00:00,18.38,18.39,18.33,18.35,540400.0,18.2172,18.2271,18.1677,18.1875,540400.0
2009-12-30 11:10:00,18.34,18.37,18.34,18.36,308400.0,18.1776,18.2073,18.1776,18.1974,308400.0
2009-12-30 11:20:00,18.36,18.37,18.34,18.35,332400.0,18.1974,18.2073,18.1776,18.1875,332400.0
2009-12-30 11:30:00,18.35,18.36,18.34,18.36,184000.0,18.1875,18.1974,18.1776,18.1974,184000.0
2009-12-30 11:40:00,18.35,18.42,18.32,18.41,238800.0,18.1875,18.2569,18.1578,18.247,238800.0
2009-12-30 11:50:00,18.41,18.43,18.36,18.36,333600.0,18.247,18.2668,18.1974,18.1974,333600.0
2009-12-30 12:00:00,18.35,18.39,18.35,18.36,196400.0,18.1875,18.2271,18.1875,18.1974,196400.0
2009-12-30 12:10:00,18.36,18.4,18.36,18.38,252400.0,18.1974,18.2371,18.1974,18.2172,252400.0
2009-12-30 12:20:00,18.38,18.39,18.36,18.38,204000.0,18.2172,18.2271,18.1974,18.2172,204000.0
2009-12-30 12:30:00,18.38,18.4,18.36,18.37,136800.0,18.2172,18.2371,18.1974,18.2073,136800.0
2009-12-30 12:40:00,18.36,18.38,18.35,18.36,218400.0,18.1974,18.2172,18.1875,18.1974,218400.0
2009-12-30 12:50:00,18.35,18.37,18.34,18.37,145600.0,18.1875,18.2073,18.1776,18.2073,145600.0
2009-12-30 13:00:00,18.37,18.4,18.37,18.38,290400.0,18.2073,18.2371,18.2073,18.2172,290400.0
2009-12-30 13:10:00,18.38,18.39,18.37,18.38,174400.0,18.2172,18.2271,18.2073,18.2172,174400.0
2009-12-30 13:20:00,18.38,18.39,18.36,18.38,57200.0,18.2172,18.2271,18.1974,18.2172,57200.0
2009-12-30 13:30:00,18.38,18.39,18.37,18.38,92000.0,18.2172,18.2271,18.2073,18.2172,92000.0
2009-12-30 13:40:00,18.38,18.42,18.37,18.42,116800.0,18.2172,18.2569,18.2073,18.2569,116800.0
2009-12-30 13:50:00,18.41,18.43,18.38,18.4,258800.0,18.247,18.2668,18.2172,18.2371,258800.0
2009-12-30 14:00:00,18.4,18.45,18.4,18.44,160400.0,18.2371,18.2866,18.2371,18.2767,160400.0
2009-12-30 14:10:00,18.45,18.45,18.43,18.43,146400.0,18.2866,18.2866,18.2668,18.2668,146400.0
2009-12-30 14:20:00,18.42,18.43,18.41,18.42,130400.0,18.2569,18.2668,18.247,18.2569,130400.0
2009-12-30 14:30:00,18.42,18.46,18.41,18.45,86800.0,18.2569,18.2965,18.247,18.2866,86800.0
2009-12-30 14:40:00,18.46,18.49,18.45,18.48,98800.0,18.2965,18.3263,18.2866,18.3163,98800.0
2009-12-30 14:50:00,18.48,18.5,18.46,18.49,120000.0,18.3163,18.3362,18.2965,18.3263,120000.0
2009-12-30 15:00:00,18.49,18.49,18.47,18.47,199600.0,18.3263,18.3263,18.3064,18.3064,199600.0
2009-12-30 15:10:00,18.47,18.47,18.4,18.4,202000.0,18.3064,18.3064,18.2371,18.2371,202000.0
2009-12-30 15:20:00,18.4,18.45,18.4,18.43,200000.0,18.2371,18.2866,18.2371,18.2668,200000.0
2009-12-30 15:30:00,18.43,18.47,18.43,18.46,164400.0,18.2668,18.3064,18.2668,18.2965,164400.0
2009-12-30 15:40:00,18.46,18.48,18.46,18.47,252400.0,18.2965,18.3163,18.2965,18.3064,252400.0
2009-12-30 15:50:00,18.48,18.52,18.47,18.49,300800.0,18.3163,18.356,18.3064,18.3263,300800.0
2009-12-31 09:30:00,18.52,18.52,18.4,18.44,238000.0,18.356,18.356,18.2371,18.2767,238000.0
2009-12-31 09:40:00,18.44,18.5,18.42,18.48,88800.0,18.2767,18.3362,18.2569,18.3163,88800.0
2009-12-31 09:50:00,18.49,18.55,18.49,18.51,64800.0,18.3263,18.3857,18.3263,18.3461,64800.0
2009-12-31 10:00:00,18.51,18.58,18.49,18.58,102800.0,18.3461,18.4155,18.3263,18.4155,102800.0
2009-12-31 10:10:00,18.59,18.59,18.5,18.52,63600.0,18.4254,18.4254,18.3362,18.356,63600.0
2009-12-31 10:20:00,18.51,18.53,18.5,18.52,36400.0,18.3461,18.3659,18.3362,18.356,36400.0
2009-12-31 10:30:00,18.52,18.52,18.46,18.47,108000.0,18.356,18.356,18.2965,18.3064,108000.0
2009-12-31 10:40:00,18.47,18.51,18.46,18.51,41200.0,18.3064,18.3461,18.2965,18.3461,41200.0
2009-12-31 10:50:00,18.52,18.53,18.5,18.51,46000.0,18.356,18.3659,18.3362,18.3461,46000.0
2009-12-31 11:00:00,18.51,18.51,18.47,18.48,154000.0,18.3461,18.3461,18.3064,18.3163,154000.0
2009-12-31 11:10:00,18.48,18.5,18.47,18.49,52000.0,18.3163,18.3362,18.3064,18.3263,52000.0
2009-12-31 11:20:00,18.49,18.49,18.46,18.47,41200.0,18.3263,18.3263,18.2965,18.3064,41200.0
2009-12-31 11:30:00,18.47,18.47,18.45,18.47,156000.0,18.3064,18.3064,18.2866,18.3064,156000.0
2009-12-31 11:40:00,18.47,18.49,18.46,18.48,45600.0,18.3064,18.3263,18.2965,18.3163,45600.0
2009-12-31 11:50:00,18.48,18.48,18.46,18.46,93200.0,18.3163,18.3163,18.2965,18.2965,93200.0
2009-12-31 12:00:00,18.46,18.46,18.45,18.45,86800.0,18.2965,18.2965,18.2866,18.2866,86800.0
2009-12-31 12:10:00,18.45,18.46,18.44,18.44,60800.0,18.2866,18.2965,18.2767,18.2767,60800.0
2009-12-31 12:20:00,18.44,18.45,18.39,18.4,150400.0,18.2767,18.2866,18.2271,18.2371,150400.0
2009-12-31 12:30:00,18.4,18.41,18.39,18.4,166400.0,18.2371,18.247,18.2271,18.2371,166400.0
2009-12-31 12:40:00,18.4,18.42,18.4,18.41,89600.0,18.2371,18.2569,18.2371,18.247,89600.0
2009-12-31 12:50:00,18.41,18.41,18.41,18.41,58400.0,18.247,18.247,18.247,18.247,58400.0
2009-12-31 13:00:00,18.41,18.43,18.4,18.42,101200.0,18.247,18.2668,18.2371,18.2569,101200.0
2009-12-31 13:10:00,18.42,18.43,18.41,18.41,75200.0,18.2569,18.2668,18.247,18.247,75200.0
2009-12-31 13:20:00,18.41,18.43,18.41,18.43,31600.0,18.247,18.2668,18.247,18.2668,31600.0
2009-12-31 13:30:00,18.43,18.45,18.43,18.44,26000.0,18.2668,18.2866,18.2668,18.2767,26000.0
2009-12-31 13:40:00,18.44,18.44,18.42,18.43,152800.0,18.2767,18.2767,18.2569,18.2668,152800.0
2009-12-31 13:50:00,18.43,18.43,18.43,18.43,21200.0,18.2668,18.2668,18.2668,18.2668,21200.0
2009-12-31 14:00:00,18.43,18.43,18.42,18.42,46400.0,18.2668,18.2668,18.2569,18.2569,46400.0
2009-12-31 14:10:00,18.42,18.45,18.42,18.45,37600.0,18.2569,18.2866,18.2569,18.2866,37600.0
2009-12-31 14:20:00,18.45,18.49,18.45,18.49,147200.0,18.2866,18.3263,18.2866,18.3263,147200.0
2009-12-31 14:30:00,18.49,18.52,18.49,18.49,154000.0,18.3263,18.356,18.3263,18.3263,154000.0
2009-12-31 14:40:00,18.49,18.52,18.49,18.5,87600.0,18.3263,18.356,18.3263,18.3362,87600.0
2009-12-31 14:50:00,18.5,18.53,18.45,18.53,444800.0,18.3362,18.3659,18.2866,18.3659,444800.0
2009-12-31 15:00:00,18.52,18.53,18.48,18.51,164800.0,18.356,18.3659,18.3163,18.3461,164800.0
2009-12-31 15:10:00,18.51,18.53,18.51,18.52,87200.0,18.3461,18.3659,18.3461,18.356,87200.0
2009-12-31 15:20:00,18.52,18.54,18.52,18.53,161200.0,18.356,18.3758,18.356,18.3659,161200.0
2009-12-31 15:30:00,18.53,18.54,18.48,18.51,192000.0,18.3659,18.3758,18.3163,18.3461,192000.0
2009-12-31 15:40:00,18.51,18.51,18.41,18.44,408000.0,18.3461,18.3461,18.247,18.2767,408000.0
2009-12-31 15:50:00,18.44,18.46,18.43,18.43,713200.0,18.2767,18.2965,18.2668,18.2668,713200.0
2010-01-04 09:30:00,18.65,18.72,18.55,18.66,410800.0,18.4848,18.5542,18.3857,18.4948,410800.0
2010-01-04 09:40:00,18.65,18.68,18.6,18.68,245200.0,18.4848,18.5146,18.4353,18.5146,245200.0
2010-01-04 09:50:00,18.68,18.75,18.68,18.71,382000.0,18.5146,18.584,18.5146,18.5443,382000.0
2010-01-04 10:00:00,18.71,18.73,18.64,18.68,360000.0,18.5443,18.5641,18.4749,18.5146,360000.0
2010-01-04 10:10:00,18.68,18.68,18.62,18.63,207200.0,18.5146,18.5146,18.4551,18.465,207200.0
2010-01-04 10:20:00,18.64,18.74,18.64,18.74,165200.0,18.4749,18.574,18.4749,18.574,165200.0
2010-01-04 10:30:00,18.74,18.74,18.65,18.67,240400.0,18.574,18.574,18.4848,18.5047,240400.0
2010-01-04 10:40:00,18.67,18.74,18.66,18.71,138800.0,18.5047,18.574,18.4948,18.5443,138800.0
2010-01-04 10:50:00,18.71,18.78,18.71,18.71,253200.0,18.5443,18.6137,18.5443,18.5443,253200.0
2010-01-04 11:00:00,18.71,18.74,18.69,18.73,200400.0,18.5443,18.574,18.5245,18.5641,200400.0
2010-01-04 11:10:00,18.73,18.78,18.69,18.7,188800.0,18.5641,18.6137,18.5245,18.5344,188800.0
2010-01-04 11:20:00,18.7,18.79,18.7,18.78,225600.0,18.5344,18.6236,18.5344,18.6137,225600.0
2010-01-04 11:30:00,18.78,18.86,18.77,18.84,254400.0,18.6137,18.693,18.6038,18.6732,254400.0
2010-01-04 11:40:00,18.84,18.88,18.83,18.87,172800.0,18.6732,18.7128,18.6632,18.7029,172800.0
2010-01-04 11:50:00,18.87,18.87,18.8,18.81,146000.0,18.7029,18.7029,18.6335,18.6434,146000.0
2010-01-04 12:00:00,18.8,18.83,18.79,18.8,138400.0,18.6335,18.6632,18.6236,18.6335,138400.0
2010-01-04 12:10:00,18.8,18.82,18.77,18.81,150000.0,18.6335,18.6533,18.6038,18.6434,150000.0
2010-01-04 12:20:00,18.81,18.83,18.81,18.82,81200.0,18.6434,18.6632,18.6434,18.6533,81200.0
2010-01-04 12:30:00,18.82,18.83,18.81,18.81,134400.0,18.6533,18.6632,18.6434,18.6434,134400.0
2010-01-04 12:40:00,18.81,18.84,18.81,18.82,117600.0,18.6434,18.6732,18.6434,18.6533,117600.0
2010-01-04 12:50:00,18.82,18.83,18.8,18.81,114800.0,18.6533,18.6632,18.6335,18.6434,114800.0
2010-01-04 13:00:00,18.81,18.81,18.78,18.8,124000.0,18.6434,18.6434,18.6137,18.6335,124000.0
2010-01-04 13:10:00,18.81,18.83,18.79,18.83,169600.0,18.6434,18.6632,18.6236,18.6632,169600.0
2010-01-04 13:20:00,18.83,18.87,18.83,18.83,167600.0,18.6632,18.7029,18.6632,18.6632,167600.0
2010-01-04 13:30:00,18.83,18.84,18.8,18.81,104400.0,18.6632,18.6732,18.6335,18.6434,104400.0
2010-01-04 13:40:00,18.81,18.81,18.79,18.8,105600.0,18.6434,18.6434,18.6236,18.6335,105600.0
2010-01-04 13:50:00,18.8,18.8,18.77,18.78,110400.0,18.6335,18.6335,18.6038,18.6137,110400.0
2010-01-04 14:00:00,18.78,18.78,18.75,18.75,166400.0,18.6137,18.6137,18.584,18.584,166400.0
2010-01-04 14:10:00,18.75,18.8,18.75,18.8,146400.0,18.584,18.6335,18.584,18.6335,146400.0
2010-01-04 14:20:00,18.8,18.8,18.77,18.79,158800.0,18.6335,18.6335,18.6038,18.6236,158800.0
2010-01-04 14:30:00,18.79,18.79,18.76,18.76,158400.0,18.6236,18.6236,18.5939,18.5939,158400.0
2010-01-04 14:40:00,18.76,18.78,18.75,18.77,169200.0,18.5939,18.6137,18.584,18.6038,169200.0
2010-01-04 14:50:00,18.77,18.77,18.74,18.75,187200.0,18.6038,18.6038,18.574,18.584,187200.0
2010-01-04 15:00:00,18.75,18.76,18.74,18.75,149600.0,18.584,18.5939,18.574,18.584,149600.0
2010-01-04 15:10:00,18.75,18.75,18.71,18.72,155200.0,18.584,18.584,18.5443,18.5542,155200.0
2010-01-04 15:20:00,18.72,18.73,18.69,18.7,227200.0,18.5542,18.5641,18.5245,18.5344,227200.0
2010-01-04 15:30:00,18.7,18.73,18.69,18.71,177600.0,18.5344,18.5641,18.5245,18.5443,177600.0
2010-01-04 15:40:00,18.71,18.72,18.7,18.7,262400.0,18.5443,18.5542,18.5344,18.5344,262400.0
2010-01-04 15:50:00,18.71,18.72,18.68,18.72,455200.0,18.5443,18.5542,18.5146,18.5542,455200.0
2010-01-05 09:30:00,18.61,18.75,18.34,18.4,788800.0,18.4452,18.584,18.1776,18.2371,788800.0
2010-01-05 09:40:00,18.41,18.41,18.2,18.29,609600.0,18.247,18.247,18.0388,18.128,609600.0
2010-01-05 09:50:00,18.28,18.54,18.28,18.48,400400.0,18.1181,18.3758,18.1181,18.3163,400400.0
2010-01-05 10:00:00,18.48,18.56,18.47,18.55,214400.0,18.3163,18.3956,18.3064,18.3857,214400.0
2010-01-05 10:10:00,18.55,18.57,18.53,18.53,180400.0,18.3857,18.4055,18.3659,18.3659,180400.0
2010-01-05 10:20:00,18.53,18.6,18.53,18.58,154800.0,18.3659,18.4353,18.3659,18.4155,154800.0
2010-01-05 10:30:00,18.58,18.61,18.58,18.59,101200.0,18.4155,18.4452,18.4155,18.4254,101200.0
2010-01-05 10:40:00,18.6,18.63,18.56,18.56,196400.0,18.4353,18.465,18.3956,18.3956,196400.0
2010-01-05 10:50:00,18.56,18.57,18.47,18.48,370400.0,18.3956,18.4055,18.3064,18.3163,370400.0
2010-01-05 11:00:00,18.48,18.49,18.46,18.46,134800.0,18.3163,18.3263,18.2965,18.2965,134800.0
2010-01-05 11:10:00,18.47,18.47,18.36,18.37,280400.0,18.3064,18.3064,18.1974,18.2073,280400.0
2010-01-05 11:20:00,18.38,18.41,18.37,18.38,111200.0,18.2172,18.247,18.2073,18.2172,111200.0
2010-01-05 11:30:00,18.39,18.41,18.37,18.38,114800.0,18.2271,18.247,18.2073,18.2172,114800.0
2010-01-05 11:40:00,18.39,18.39,18.37,18.39,132000.0,18.2271,18.2271,18.2073,18.2271,132000.0
2010-01-05 11:50:00,18.39,18.43,18.38,18.42,134800.0,18.2271,18.2668,18.2172,18.2569,134800.0
2010-01-05 12:00:00,18.42,18.47,18.42,18.46,83200.0,18.2569,18.3064,18.2569,18.2965,83200.0
2010-01-05 12:10:00,18.47,18.48,18.46,18.48,68800.0,18.3064,18.3163,18.2965,18.3163,68800.0
2010-01-05 12:20:00,18.48,18.5,18.47,18.48,94400.0,18.3163,18.3362,18.3064,18.3163,94400.0
2010-01-05 12:30:00,18.47,18.48,18.45,18.45,146400.0,18.3064,18.3163,18.2866,18.2866,146400.0
2010-01-05 12:40:00,18.45,18.49,18.44,18.49,102000.0,18.2866,18.3263,18.2767,18.3263,102000.0
2010-01-05 12:50:00,18.49,18.5,18.46,18.49,81600.0,18.3263,18.3362,18.2965,18.3263,81600.0
2010-01-05 13:00:00,18.49,18.54,18.49,18.53,179200.0,18.3263,18.3758,18.3263,18.3659,179200.0
2010-01-05 13:10:00,18.53,18.53,18.52,18.52,97200.0,18.3659,18.3659,18.356,18.356,97200.0
2010-01-05 13:20:00,18.53,18.53,18.5,18.52,84000.0,18.3659,18.3659,18.3362,18.356,84000.0
2010-01-05 13:30:00,18.53,18.53,18.5,18.51,84400.0,18.3659,18.3659,18.3362,18.3461,84400.0
2010-01-05 13:40:00,18.51,18.51,18.5,18.5,109200.0,18.3461,18.3461,18.3362,18.3362,109200.0
2010-01-05 13:50:00,18.51,18.51,18.47,18.48,91200.0,18.3461,18.3461,18.3064,18.3163,91200.0
2010-01-05 14:00:00,18.48,18.5,18.48,18.48,95200.0,18.3163,18.3362,18.3163,18.3163,95200.0
2010-01-05 14:10:00,18.48,18.48,18.44,18.44,134000.0,18.3163,18.3163,18.2767,18.2767,134000.0
2010-01-05 14:20:00,18.45,18.49,18.44,18.48,65200.0,18.2866,18.3263,18.2767,18.3163,65200.0
2010-01-05 14:30:00,18.48,18.5,18.48,18.49,83200.0,18.3163,18.3362,18.3163,18.3263,83200.0
2010-01-05 14:40:00,18.5,18.5,18.48,18.49,109200.0,18.3362,18.3362,18.3163,18.3263,109200.0
2010-01-05 14:50:00,18.49,18.5,18.48,18.5,129200.0,18.3263,18.3362,18.3163,18.3362,129200.0
2010-01-05 15:00:00,18.5,18.52,18.49,18.5,221200.0,18.3362,18.356,18.3263,18.3362,221200.0
2010-01-05 15:10:00,18.51,18.57,18.51,18.57,156800.0,18.3461,18.4055,18.3461,18.4055,156800.0
2010-01-05 15:20:00,18.58,18.6,18.56,18.59,156800.0,18.4155,18.4353,18.3956,18.4254,156800.0
2010-01-05 15:30:00,18.59,18.66,18.59,18.66,275600.0,18.4254,18.4948,18.4254,18.4948,275600.0
2010-01-05 15:40:00,18.66,18.68,18.61,18.61,556800.0,18.4948,18.5146,18.4452,18.4452,556800.0
2010-01-05 15:50:00,18.62,18.66,18.61,18.61,424000.0,18.4551,18.4948,18.4452,18.4452,424000.0
2010-01-06 09:30:00,18.69,18.75,18.65,18.68,427200.0,18.5245,18.584,18.4848,18.5146,427200.0
2010-01-06 09:40:00,18.66,18.67,18.57,18.58,169600.0,18.4948,18.5047,18.4055,18.4155,169600.0
2010-01-06 09:50:00,18.58,18.7,18.58,18.64,200400.0,18.4155,18.5344,18.4155,18.4749,200400.0
2010-01-06 10:00:00,18.63,18.71,18.61,18.71,242000.0,18.465,18.5443,18.4452,18.5443,242000.0
2010-01-06 10:10:00,18.71,18.73,18.63,18.63,228000.0,18.5443,18.5641,18.465,18.465,228000.0
2010-01-06 10:20:00,18.63,18.67,18.6,18.66,164400.0,18.465,18.5047,18.4353,18.4948,164400.0
2010-01-06 10:30:00,18.65,18.68,18.64,18.67,80800.0,18.4848,18.5146,18.4749,18.5047,80800.0
2010-01-06 10:40:00,18.67,18.68,18.64,18.66,104800.0,18.5047,18.5146,18.4749,18.4948,104800.0
2010-01-06 10:50:00,18.67,18.68,18.66,18.67,92000.0,18.5047,18.5146,18.4948,18.5047,92000.0
2010-01-06 11:00:00,18.68,18.68,18.66,18.67,89600.0,18.5146,18.5146,18.4948,18.5047,89600.0
2010-01-06 11:10:00,18.67,18.68,18.67,18.68,116800.0,18.5047,18.5146,18.5047,18.5146,116800.0
2010-01-06 11:20:00,18.68,18.69,18.66,18.67,132000.0,18.5146,18.5245,18.4948,18.5047,132000.0
2010-01-06 11:30:00,18.67,18.72,18.67,18.68,88000.0,18.5047,18.5542,18.5047,18.5146,88000.0
2010-01-06 11:40:00,18.69,18.7,18.68,18.7,53200.0,18.5245,18.5344,18.5146,18.5344,53200.0
2010-01-06 11:50:00,18.7,18.7,18.61,18.61,113600.0,18.5344,18.5344,18.4452,18.4452,113600.0
2010-01-06 12:00:00,18.61,18.61,18.54,18.57,99200.0,18.4452,18.4452,18.3758,18.4055,99200.0
2010-01-06 12:10:00,18.57,18.58,18.5,18.53,111600.0,18.4055,18.4155,18.3362,18.3659,111600.0
2010-01-06 12:20:00,18.53,18.56,18.5,18.54,101600.0,18.3659,18.3956,18.3362,18.3758,101600.0
2010-01-06 12:30:00,18.54,18.59,18.54,18.59,54800.0,18.3758,18.4254,18.3758,18.4254,54800.0
2010-01-06 12:40:00,18.59,18.6,18.59,18.6,66000.0,18.4254,18.4353,18.4254,18.4353,66000.0
2010-01-06 12:50:00,18.6,18.61,18.58,18.6,85200.0,18.4353,18.4452,18.4155,18.4353,85200.0
2010-01-06 13:00:00,18.6,18.62,18.58,18.58,87600.0,18.4353,18.4551,18.4155,18.4155,87600.0
2010-01-06 13:10:00,18.58,18.63,18.58,18.62,75200.0,18.4155,18.465,18.4155,18.4551,75200.0
2010-01-06 13:20:00,18.63,18.65,18.62,18.64,41600.0,18.465,18.4848,18.4551,18.4749,41600.0
2010-01-06 13:30:00,18.64,18.64,18.61,18.61,73600.0,18.4749,18.4749,18.4452,18.4452,73600.0
2010-01-06 13:40:00,18.6,18.61,18.56,18.58,54000.0,18.4353,18.4452,18.3956,18.4155,54000.0
2010-01-06 13:50:00,18.57,18.58,18.52,18.54,69200.0,18.4055,18.4155,18.356,18.3758,69200.0
2010-01-06 14:00:00,18.54,18.62,18.54,18.61,119200.0,18.3758,18.4551,18.3758,18.4452,119200.0
2010-01-06 14:10:00,18.61,18.63,18.6,18.62,75200.0,18.4452,18.465,18.4353,18.4551,75200.0
2010-01-06 14:20:00,18.62,18.64,18.61,18.64,128800.0,18.4551,18.4749,18.4452,18.4749,128800.0
2010-01-06 14:30:00,18.64,18.68,18.63,18.65,184800.0,18.4749,18.5146,18.465,18.4848,184800.0
2010-01-06 14:40:00,18.65,18.68,18.64,18.66,120800.0,18.4848,18.5146,18.4749,18.4948,120800.0
2010-01-06 14:50:00,18.66,18.67,18.65,18.65,76400.0,18.4948,18.5047,18.4848,18.4848,76400.0
2010-01-06 15:00:00,18.65,18.65,18.62,18.63,108000.0,18.4848,18.4848,18.4551,18.465,108000.0
2010-01-06 15:10:00,18.63,18.63,18.62,18.62,118800.0,18.465,18.465,18.4551,18.4551,118800.0
2010-01-06 15:20:00,18.62,18.67,18.61,18.66,217600.0,18.4551,18.5047,18.4452,18.4948,217600.0
2010-01-06 15:30:00,18.66,18.66,18.64,18.64,113600.0,18.4948,18.4948,18.4749,18.4749,113600.0
2010-01-06 15:40:00,18.64,18.64,18.56,18.57,150400.0,18.4749,18.4749,18.3956,18.4055,150400.0
2010-01-06 15:50:00,18.57,18.61,18.57,18.6,222000.0,18.4055,18.4452,18.4055,18.4353,222000.0
2010-01-07 09:30:00,18.63,18.74,18.61,18.69,114800.0,18.465,18.574,18.4452,18.5245,114800.0
2010-01-07 09:40:00,18.69,18.69,18.59,18.59,121600.0,18.5245,18.5245,18.4254,18.4254,121600.0
2010-01-07 09:50:00,18.59,18.59,18.39,18.42,327600.0,18.4254,18.4254,18.2271,18.2569,327600.0
2010-01-07 10:00:00,18.42,18.52,18.41,18.52,159600.0,18.2569,18.356,18.247,18.356,159600.0
2010-01-07 10:10:00,18.52,18.53,18.46,18.46,96800.0,18.356,18.3659,18.2965,18.2965,96800.0
2010-01-07 10:20:00,18.45,18.48,18.44,18.48,137200.0,18.2866,18.3163,18.2767,18.3163,137200.0
2010-01-07 10:30:00,18.48,18.54,18.45,18.54,136400.0,18.3163,18.3758,18.2866,18.3758,136400.0
2010-01-07 10:40:00,18.54,18.62,18.54,18.6,196400.0,18.3758,18.4551,18.3758,18.4353,196400.0
2010-01-07 10:50:00,18.6,18.61,18.52,18.52,202800.0,18.4353,18.4452,18.356,18.356,202800.0
2010-01-07 11:00:00,18.53,18.55,18.51,18.55,79200.0,18.3659,18.3857,18.3461,18.3857,79200.0
2010-01-07 11:10:00,18.55,18.59,18.55,18.56,48800.0,18.3857,18.4254,18.3857,18.3956,48800.0
2010-01-07 11:20:00,18.56,18.56,18.51,18.51,96000.0,18.3956,18.3956,18.3461,18.3461,96000.0
2010-01-07 11:30:00,18.52,18.52,18.48,18.48,162000.0,18.356,18.356,18.3163,18.3163,162000.0
2010-01-07 11:40:00,18.48,18.52,18.47,18.52,107600.0,18.3163,18.356,18.3064,18.356,107600.0
2010-01-07 11:50:00,18.52,18.52,18.5,18.51,36000.0,18.356,18.356,18.3362,18.3461,36000.0
2010-01-07 12:00:00,18.5,18.52,18.5,18.51,36000.0,18.3362,18.356,18.3362,18.3461,36000.0
2010-01-07 12:10:00,18.52,18.55,18.48,18.55,112400.0,18.356,18.3857,18.3163,18.3857,112400.0
2010-01-07 12:20:00,18.55,18.56,18.53,18.55,118400.0,18.3857,18.3956,18.3659,18.3857,118400.0
2010-01-07 12:30:00,18.56,18.57,18.49,18.51,164800.0,18.3956,18.4055,18.3263,18.3461,164800.0
2010-01-07 12:40:00,18.5,18.53,18.48,18.52,83600.0,18.3362,18.3659,18.3163,18.356,83600.0
2010-01-07 12:50:00,18.53,18.54,18.5,18.5,102000.0,18.3659,18.3758,18.3362,18.3362,102000.0
2010-01-07 13:00:00,18.5,18.51,18.47,18.48,55600.0,18.3362,18.3461,18.3064,18.3163,55600.0
2010-01-07 13:10:00,18.48,18.51,18.48,18.5,80800.0,18.3163,18.3461,18.3163,18.3362,80800.0
2010-01-07 13:20:00,18.5,18.5,18.5,18.5,84400.0,18.3362,18.3362,18.3362,18.3362,84400.0
2010-01-07 13:30:00,18.5,18.54,18.5,18.53,48400.0,18.3362,18.3758,18.3362,18.3659,48400.0
2010-01-07 13:40:00,18.53,18.55,18.52,18.52,98800.0,18.3659,18.3857,18.356,18.356,98800.0
2010-01-07 13:50:00,18.53,18.54,18.5,18.51,113200.0,18.3659,18.3758,18.3362,18.3461,113200.0
2010-01-07 14:00:00,18.51,18.53,18.49,18.51,82000.0,18.3461,18.3659,18.3263,18.3461,82000.0
2010-01-07 14:10:00,18.51,18.53,18.5,18.5,46400.0,18.3461,18.3659,18.3362,18.3362,46400.0
2010-01-07 14:20:00,18.5,18.52,18.5,18.5,32800.0,18.3362,18.356,18.3362,18.3362,32800.0
2010-01-07 14:30:00,18.5,18.53,18.49,18.53,127600.0,18.3362,18.3659,18.3263,18.3659,127600.0
2010-01-07 14:40:00,18.54,18.55,18.52,18.54,84000.0,18.3758,18.3857,18.356,18.3758,84000.0
2010-01-07 14:50:00,18.53,18.56,18.53,18.56,92800.0,18.3659,18.3956,18.3659,18.3956,92800.0
2010-01-07 15:00:00,18.56,18.56,18.5,18.52,350000.0,18.3956,18.3956,18.3362,18.356,350000.0
2010-01-07 15:10:00,18.53,18.55,18.52,18.55,74400.0,18.3659,18.3857,18.356,18.3857,74400.0
2010-01-07 15:20:00,18.55,18.56,18.52,18.53,116800.0,18.3857,18.3956,18.356,18.3659,116800.0
2010-01-07 15:30:00,18.53,18.56,18.53,18.56,107200.0,18.3659,18.3956,18.3659,18.3956,107200.0
2010-01-07 15:40:00,18.55,18.56,18.51,18.51,193200.0,18.3857,18.3956,18.3461,18.3461,193200.0
2010-01-07 15:50:00,18.52,18.54,18.5,18.52,244800.0,18.356,18.3758,18.3362,18.356,244800.0
2010-01-08 09:30:00,18.52,18.52,18.33,18.36,208400.0,18.356,18.356,18.1677,18.1974,208400.0
2010-01-08 09:40:00,18.34,18.42,18.32,18.39,157200.0,18.1776,18.2569,18.1578,18.2271,157200.0
2010-01-08 09:50:00,18.38,18.41,18.33,18.41,126800.0,18.2172,18.247,18.1677,18.247,126800.0
2010-01-08 10:00:00,18.4,18.43,18.38,18.39,163200.0,18.2371,18.2668,18.2172,18.2271,163200.0
2010-01-08 10:10:00,18.41,18.45,18.38,18.42,200400.0,18.247,18.2866,18.2172,18.2569,200400.0
2010-01-08 10:20:00,18.42,18.44,18.39,18.41,166000.0,18.2569,18.2767,18.2271,18.247,166000.0
2010-01-08 10:30:00,18.41,18.42,18.38,18.39,140400.0,18.247,18.2569,18.2172,18.2271,140400.0
2010-01-08 10:40:00,18.39,18.41,18.32,18.36,102400.0,18.2271,18.247,18.1578,18.1974,102400.0
2010-01-08 10:50:00,18.37,18.46,18.37,18.46,141200.0,18.2073,18.2965,18.2073,18.2965,141200.0
2010-01-08 11:00:00,18.46,18.47,18.39,18.4,139200.0,18.2965,18.3064,18.2271,18.2371,139200.0
2010-01-08 11:10:00,18.4,18.43,18.39,18.41,94400.0,18.2371,18.2668,18.2271,18.247,94400.0
2010-01-08 11:20:00,18.42,18.44,18.4,18.42,145600.0,18.2569,18.2767,18.2371,18.2569,145600.0
2010-01-08 11:30:00,18.42,18.43,18.39,18.4,154000.0,18.2569,18.2668,18.2271,18.2371,154000.0
2010-01-08 11:40:00,18.4,18.45,18.38,18.43,104400.0,18.2371,18.2866,18.2172,18.2668,104400.0
2010-01-08 11:50:00,18.43,18.44,18.41,18.43,102800.0,18.2668,18.2767,18.247,18.2668,102800.0
2010-01-08 12:00:00,18.43,18.46,18.43,18.43,97200.0,18.2668,18.2965,18.2668,18.2668,97200.0
2010-01-08 12:10:00,18.43,18.45,18.41,18.41,138400.0,18.2668,18.2866,18.247,18.247,138400.0
2010-01-08 12:20:00,18.41,18.43,18.41,18.43,85600.0,18.247,18.2668,18.247,18.2668,85600.0
2010-01-08 12:30:00,18.43,18.45,18.42,18.45,138400.0,18.2668,18.2866,18.2569,18.2866,138400.0
2010-01-08 12:40:00,18.45,18.48,18.45,18.46,62000.0,18.2866,18.3163,18.2866,18.2965,62000.0
2010-01-08 12:50:00,18.47,18.5,18.47,18.49,122400.0,18.3064,18.3362,18.3064,18.3263,122400.0
2010-01-08 13:00:00,18.49,18.53,18.48,18.51,75600.0,18.3263,18.3659,18.3163,18.3461,75600.0
2010-01-08 13:10:00,18.51,18.54,18.5,18.53,91200.0,18.3461,18.3758,18.3362,18.3659,91200.0
2010-01-08 13:20:00,18.53,18.56,18.52,18.56,68400.0,18.3659,18.3956,18.356,18.3956,68400.0
2010-01-08 13:30:00,18.56,18.59,18.53,18.54,138800.0,18.3956,18.4254,18.3659,18.3758,138800.0
2010-01-08 13:40:00,18.54,18.55,18.51,18.52,98400.0,18.3758,18.3857,18.3461,18.356,98400.0
2010-01-08 13:50:00,18.52,18.52,18.48,18.48,76800.0,18.356,18.356,18.3163,18.3163,76800.0
2010-01-08 14:00:00,18.48,18.49,18.46,18.49,74800.0,18.3163,18.3263,18.2965,18.3263,74800.0
2010-01-08 14:10:00,18.49,18.51,18.48,18.5,57600.0,18.3263,18.3461,18.3163,18.3362,57600.0
2010-01-08 14:20:00,18.5,18.52,18.48,18.49,76000.0,18.3362,18.356,18.3163,18.3263,76000.0
2010-01-08 14:30:00,18.49,18.49,18.45,18.45,68400.0,18.3263,18.3263,18.2866,18.2866,68400.0
2010-01-08 14:40:00,18.46,18.48,18.45,18.46,81600.0,18.2965,18.3163,18.2866,18.2965,81600.0
2010-01-08 14:50:00,18.46,18.5,18.46,18.48,71600.0,18.2965,18.3362,18.2965,18.3163,71600.0
2010-01-08 15:00:00,18.48,18.52,18.47,18.51,77600.0,18.3163,18.356,18.3064,18.3461,77600.0
2010-01-08 15:10:00,18.52,18.54,18.52,18.54,56000.0,18.356,18.3758,18.356,18.3758,56000.0
2010-01-08 15:20:00,18.53,18.55,18.52,18.53,83200.0,18.3659,18.3857,18.356,18.3659,83200.0
2010-01-08 15:30:00,18.53,18.54,18.5,18.54,146400.0,18.3659,18.3758,18.3362,18.3758,146400.0
2010-01-08 15:40:00,18.54,18.54,18.48,18.53,622800.0,18.3758,18.3758,18.3163,18.3659,622800.0
2010-01-08 15:50:00,18.54,18.56,18.52,18.55,395600.0,18.3758,18.3956,18.356,18.3857,395600.0
2010-01-11 09:30:00,18.65,18.68,18.59,18.61,124400.0,18.4848,18.5146,18.4254,18.4452,124400.0
2010-01-11 09:40:00,18.62,18.62,18.42,18.42,218800.0,18.4551,18.4551,18.2569,18.2569,218800.0
2010-01-11 09:50:00,18.42,18.42,18.27,18.32,202400.0,18.2569,18.2569,18.1082,18.1578,202400.0
2010-01-11 10:00:00,18.33,18.34,18.26,18.29,235600.0,18.1677,18.1776,18.0983,18.128,235600.0
2010-01-11 10:10:00,18.28,18.32,18.22,18.25,274000.0,18.1181,18.1578,18.0586,18.0884,274000.0
2010-01-11 10:20:00,18.27,18.36,18.2,18.31,215600.0,18.1082,18.1974,18.0388,18.1479,215600.0
2010-01-11 10:30:00,18.3,18.31,18.23,18.26,267200.0,18.1379,18.1479,18.0686,18.0983,267200.0
2010-01-11 10:40:00,18.25,18.35,18.25,18.35,84000.0,18.0884,18.1875,18.0884,18.1875,84000.0
2010-01-11 10:50:00,18.36,18.41,18.36,18.36,86000.0,18.1974,18.247,18.1974,18.1974,86000.0
2010-01-11 11:00:00,18.36,18.39,18.33,18.34,102000.0,18.1974,18.2271,18.1677,18.1776,102000.0
2010-01-11 11:10:00,18.34,18.36,18.31,18.32,152800.0,18.1776,18.1974,18.1479,18.1578,152800.0
2010-01-11 11:20:00,18.33,18.33,18.29,18.32,93600.0,18.1677,18.1677,18.128,18.1578,93600.0
2010-01-11 11:30:00,18.31,18.33,18.25,18.31,169600.0,18.1479,18.1677,18.0884,18.1479,169600.0
2010-01-11 11:40:00,18.32,18.33,18.29,18.31,69200.0,18.1578,18.1677,18.128,18.1479,69200.0
2010-01-11 11:50:00,18.3,18.4,18.3,18.39,102400.0,18.1379,18.2371,18.1379,18.2271,102400.0
2010-01-11 12:00:00,18.39,18.41,18.35,18.39,135600.0,18.2271,18.247,18.1875,18.2271,135600.0
2010-01-11 12:10:00,18.39,18.41,18.38,18.38,196000.0,18.2271,18.247,18.2172,18.2172,196000.0
2010-01-11 12:20:00,18.39,18.4,18.33,18.35,120000.0,18.2271,18.2371,18.1677,18.1875,120000.0
2010-01-11 12:30:00,18.35,18.35,18.32,18.33,89200.0,18.1875,18.1875,18.1578,18.1677,89200.0
2010-01-11 12:40:00,18.33,18.33,18.28,18.3,200400.0,18.1677,18.1677,18.1181,18.1379,200400.0
2010-01-11 12:50:00,18.29,18.33,18.29,18.32,154800.0,18.128,18.1677,18.128,18.1578,154800.0
2010-01-11 13:00:00,18.32,18.32,18.25,18.25,81200.0,18.1578,18.1578,18.0884,18.0884,81200.0
2010-01-11 13:10:00,18.25,18.27,18.24,18.26,52800.0,18.0884,18.1082,18.0785,18.0983,52800.0
2010-01-11 13:20:00,18.27,18.3,18.26,18.29,89200.0,18.1082,18.1379,18.0983,18.128,89200.0
2010-01-11 13:30:00,18.29,18.3,18.27,18.29,73200.0,18.128,18.1379,18.1082,18.128,73200.0
2010-01-11 13:40:00,18.29,18.3,18.27,18.28,75600.0,18.128,18.1379,18.1082,18.1181,75600.0
2010-01-11 13:50:00,18.28,18.3,18.26,18.28,62400.0,18.1181,18.1379,18.0983,18.1181,62400.0
2010-01-11 14:00:00,18.28,18.31,18.28,18.3,73600.0,18.1181,18.1479,18.1181,18.1379,73600.0
2010-01-11 14:10:00,18.3,18.34,18.29,18.33,69600.0,18.1379,18.1776,18.128,18.1677,69600.0
2010-01-11 14:20:00,18.33,18.36,18.32,18.32,69600.0,18.1677,18.1974,18.1578,18.1578,69600.0
2010-01-11 14:30:00,18.32,18.35,18.3,18.33,98000.0,18.1578,18.1875,18.1379,18.1677,98000.0
2010-01-11 14:40:00,18.33,18.34,18.32,18.32,90800.0,18.1677,18.1776,18.1578,18.1578,90800.0
2010-01-11 14:50:00,18.32,18.34,18.31,18.32,83600.0,18.1578,18.1776,18.1479,18.1578,83600.0
2010-01-11 15:00:00,18.32,18.39,18.32,18.36,88800.0,18.1578,18.2271,18.1578,18.1974,88800.0
2010-01-11 15:10:00,18.37,18.41,18.36,18.41,95200.0,18.2073,18.247,18.1974,18.247,95200.0
2010-01-11 15:20:00,18.41,18.44,18.39,18.43,146400.0,18.247,18.2767,18.2271,18.2668,146400.0
2010-01-11 15:30:00,18.43,18.48,18.43,18.45,192800.0,18.2668,18.3163,18.2668,18.2866,192800.0
2010-01-11 15:40:00,18.45,18.46,18.39,18.4,231600.0,18.2866,18.2965,18.2271,18.2371,231600.0
2010-01-11 15:50:00,18.4,18.43,18.39,18.42,244400.0,18.2371,18.2668,18.2271,18.2569,244400.0
2010-01-12 09:30:00,17.61,17.62,17.38,17.47,1610800.0,17.4541,17.464,17.2261,17.3153,1610800.0
2010-01-12 09:40:00,17.47,17.5,17.43,17.47,909600.0,17.3153,17.345,17.2756,17.3153,909600.0
2010-01-12 09:50:00,17.47,17.49,17.45,17.47,751600.0,17.3153,17.3351,17.2955,17.3153,751600.0
2010-01-12 10:00:00,17.47,17.49,17.42,17.44,657200.0,17.3153,17.3351,17.2657,17.2856,657200.0
2010-01-12 10:10:00,17.45,17.45,17.33,17.34,778800.0,17.2955,17.2955,17.1765,17.1864,778800.0
2010-01-12 10:20:00,17.33,17.52,17.31,17.48,760400.0,17.1765,17.3648,17.1567,17.3252,760400.0
2010-01-12 10:30:00,17.48,17.49,17.42,17.43,350000.0,17.3252,17.3351,17.2657,17.2756,350000.0
2010-01-12 10:40:00,17.43,17.43,17.39,17.43,366400.0,17.2756,17.2756,17.236,17.2756,366400.0
2010-01-12 10:50:00,17.43,17.45,17.39,17.39,490800.0,17.2756,17.2955,17.236,17.236,490800.0
2010-01-12 11:00:00,17.4,17.45,17.39,17.42,454800.0,17.2459,17.2955,17.236,17.2657,454800.0
2010-01-12 11:10:00,17.42,17.42,17.33,17.35,335200.0,17.2657,17.2657,17.1765,17.1964,335200.0
2010-01-12 11:20:00,17.34,17.35,17.29,17.31,386800.0,17.1864,17.1964,17.1369,17.1567,386800.0
2010-01-12 11:30:00,17.32,17.32,17.29,17.3,338400.0,17.1666,17.1666,17.1369,17.1468,338400.0
2010-01-12 11:40:00,17.29,17.3,17.22,17.24,494800.0,17.1369,17.1468,17.0675,17.0873,494800.0
2010-01-12 11:50:00,17.24,17.3,17.24,17.28,361200.0,17.0873,17.1468,17.0873,17.127,361200.0
2010-01-12 12:00:00,17.26,17.35,17.26,17.32,566800.0,17.1071,17.1964,17.1071,17.1666,566800.0
2010-01-12 12:10:00,17.32,17.32,17.28,17.28,268800.0,17.1666,17.1666,17.127,17.127,268800.0
2010-01-12 12:20:00,17.28,17.28,17.18,17.18,394800.0,17.127,17.127,17.0279,17.0279,394800.0
2010-01-12 12:30:00,17.18,17.22,17.17,17.21,311200.0,17.0279,17.0675,17.0179,17.0576,311200.0
2010-01-12 12:40:00,17.21,17.21,17.14,17.15,284400.0,17.0576,17.0576,16.9882,16.9981,284400.0
2010-01-12 12:50:00,17.14,17.17,17.09,17.14,286000.0,16.9882,17.0179,16.9387,16.9882,286000.0
2010-01-12 13:00:00,17.15,17.19,17.13,17.14,199200.0,16.9981,17.0378,16.9783,16.9882,199200.0
2010-01-12 13:10:00,17.13,17.17,17.12,17.13,292000.0,16.9783,17.0179,16.9684,16.9783,292000.0
2010-01-12 13:20:00,17.13,17.19,17.09,17.19,288800.0,16.9783,17.0378,16.9387,17.0378,288800.0
2010-01-12 13:30:00,17.18,17.18,17.13,17.13,232000.0,17.0279,17.0279,16.9783,16.9783,232000.0
2010-01-12 13:40:00,17.13,17.14,17.11,17.13,259200.0,16.9783,16.9882,16.9585,16.9783,259200.0
2010-01-12 13:50:00,17.13,17.19,17.13,17.18,192800.0,16.9783,17.0378,16.9783,17.0279,192800.0
2010-01-12 14:00:00,17.18,17.25,17.17,17.24,308000.0,17.0279,17.0972,17.0179,17.0873,308000.0
2010-01-12 14:10:00,17.24,17.24,17.17,17.18,520800.0,17.0873,17.0873,17.0179,17.0279,520800.0
2010-01-12 14:20:00,17.18,17.18,17.13,17.16,201600.0,17.0279,17.0279,16.9783,17.008,201600.0
2010-01-12 14:30:00,17.16,17.17,17.1,17.1,426800.0,17.008,17.0179,16.9486,16.9486,426800.0
2010-01-12 14:40:00,17.09,17.12,17.07,17.11,447600.0,16.9387,16.9684,16.9188,16.9585,447600.0
2010-01-12 14:50:00,17.12,17.15,17.11,17.14,436000.0,16.9684,16.9981,16.9585,16.9882,436000.0
2010-01-12 15:00:00,17.14,17.14,17.11,17.13,376400.0,16.9882,16.9882,16.9585,16.9783,376400.0
2010-01-12 15:10:00,17.13,17.17,17.12,17.16,418800.0,16.9783,17.0179,16.9684,17.008,418800.0
2010-01-12 15:20:00,17.16,17.21,17.16,17.18,460400.0,17.008,17.0576,17.008,17.0279,460400.0
2010-01-12 15:30:00,17.18,17.18,17.09,17.12,686000.0,17.0279,17.0279,16.9387,16.9684,686000.0
2010-01-12 15:40:00,17.11,17.17,17.1,17.13,876000.0,16.9585,17.0179,16.9486,16.9783,876000.0
2010-01-12 15:50:00,17.14,17.14,17.07,17.08,1816400.0,16.9882,16.9882,16.9188,16.9287,1816400.0
2010-01-13 09:30:00,17.07,17.13,17.01,17.02,1213200.0,16.9188,16.9783,16.8594,16.8693,1213200.0
2010-01-13 09:40:00,17.03,17.06,16.94,16.94,1128400.0,16.8792,16.9089,16.79,16.79,1128400.0
2010-01-13 09:50:00,16.94,16.97,16.88,16.93,800400.0,16.79,16.8197,16.7305,16.7801,800400.0
2010-01-13 10:00:00,16.93,16.99,16.88,16.89,857600.0,16.7801,16.8395,16.7305,16.7404,857600.0
2010-01-13 10:10:00,16.88,16.91,16.77,16.83,811200.0,16.7305,16.7602,16.6215,16.681,811200.0
2010-01-13 10:20:00,16.83,16.84,16.75,16.8,732800.0,16.681,16.6909,16.6017,16.6512,732800.0
2010-01-13 10:30:00,16.8,16.83,16.74,16.83,755600.0,16.6512,16.681,16.5918,16.681,755600.0
2010-01-13 10:40:00,16.82,16.93,16.81,16.89,559200.0,16.671,16.7801,16.6611,16.7404,559200.0
2010-01-13 10:50:00,16.89,16.9,16.84,16.89,296800.0,16.7404,16.7503,16.6909,16.7404,296800.0
2010-01-13 11:00:00,16.89,16.94,16.89,16.92,241200.0,16.7404,16.79,16.7404,16.7702,241200.0
2010-01-13 11:10:00,16.92,16.94,16.86,16.89,406000.0,16.7702,16.79,16.7107,16.7404,406000.0
2010-01-13 11:20:00,16.9,16.97,16.89,16.92,229600.0,16.7503,16.8197,16.7404,16.7702,229600.0
2010-01-13 11:30:00,16.92,16.99,16.89,16.97,953200.0,16.7702,16.8395,16.7404,16.8197,953200.0
2010-01-13 11:40:00,16.97,16.98,16.93,16.94,258800.0,16.8197,16.8296,16.7801,16.79,258800.0
2010-01-13 11:50:00,16.94,16.94,16.91,16.93,343200.0,16.79,16.79,16.7602,16.7801,343200.0
2010-01-13 12:00:00,16.92,16.96,16.92,16.95,386000.0,16.7702,16.8098,16.7702,16.7999,386000.0
2010-01-13 12:10:00,16.95,16.99,16.93,16.99,183200.0,16.7999,16.8395,16.7801,16.8395,183200.0
2010-01-13 12:20:00,16.98,17.1,16.98,17.08,898400.0,16.8296,16.9486,16.8296,16.9287,898400.0
2010-01-13 12:30:00,17.08,17.1,17.05,17.06,452400.0,16.9287,16.9486,16.899,16.9089,452400.0
2010-01-13 12:40:00,17.07,17.08,17.05,17.07,220000.0,16.9188,16.9287,16.899,16.9188,220000.0
2010-01-13 12:50:00,17.07,17.13,17.07,17.11,644000.0,16.9188,16.9783,16.9188,16.9585,644000.0
2010-01-13 13:00:00,17.11,17.12,17.07,17.09,604400.0,16.9585,16.9684,16.9188,16.9387,604400.0
2010-01-13 13:10:00,17.09,17.11,17.08,17.08,174400.0,16.9387,16.9585,16.9287,16.9287,174400.0
2010-01-13 13:20:00,17.08,17.1,17.07,17.1,228400.0,16.9287,16.9486,16.9188,16.9486,228400.0
2010-01-13 13:30:00,17.1,17.15,17.1,17.15,451600.0,16.9486,16.9981,16.9486,16.9981,451600.0
2010-01-13 13:40:00,17.15,17.17,17.13,17.17,309200.0,16.9981,17.0179,16.9783,17.0179,309200.0
2010-01-13 13:50:00,17.17,17.18,17.1,17.14,349200.0,17.0179,17.0279,16.9486,16.9882,349200.0
2010-01-13 14:00:00,17.14,17.18,17.09,17.12,388400.0,16.9882,17.0279,16.9387,16.9684,388400.0
2010-01-13 14:10:00,17.12,17.13,17.09,17.11,335600.0,16.9684,16.9783,16.9387,16.9585,335600.0
2010-01-13 14:20:00,17.11,17.11,17.02,17.05,529600.0,16.9585,16.9585,16.8693,16.899,529600.0
2010-01-13 14:30:00,17.05,17.13,17.05,17.13,378000.0,16.899,16.9783,16.899,16.9783,378000.0
2010-01-13 14:40:00,17.13,17.17,17.12,17.16,450400.0,16.9783,17.0179,16.9684,17.008,450400.0
2010-01-13 14:50:00,17.17,17.18,17.13,17.18,579200.0,17.0179,17.0279,16.9783,17.0279,579200.0
2010-01-13 15:00:00,17.18,17.18,17.14,17.16,206000.0,17.0279,17.0279,16.9882,17.008,206000.0
2010-01-13 15:10:00,17.16,17.18,17.14,17.15,178800.0,17.008,17.0279,16.9882,16.9981,178800.0
2010-01-13 15:20:00,17.15,17.2,17.12,17.17,345600.0,16.9981,17.0477,16.9684,17.0179,345600.0
2010-01-13 15:30:00,17.18,17.18,17.16,17.18,464400.0,17.0279,17.0279,17.008,17.0279,464400.0
2010-01-13 15:40:00,17.18,17.18,17.16,17.18,337600.0,17.0279,17.0279,17.008,17.0279,337600.0
2010-01-13 15:50:00,17.18,17.18,17.1,17.1,714800.0,17.0279,17.0279,16.9486,16.9486,714800.0
2010-01-14 09:30:00,17.12,17.31,17.12,17.23,610000.0,16.9684,17.1567,16.9684,17.0774,610000.0
2010-01-14 09:40:00,17.22,17.29,17.22,17.28,358800.0,17.0675,17.1369,17.0675,17.127,358800.0
2010-01-14 09:50:00,17.27,17.42,17.26,17.4,746800.0,17.1171,17.2657,17.1071,17.2459,746800.0
2010-01-14 10:00:00,17.4,17.43,17.36,17.38,490000.0,17.2459,17.2756,17.2063,17.2261,490000.0
2010-01-14 10:10:00,17.39,17.42,17.36,17.39,343200.0,17.236,17.2657,17.2063,17.236,343200.0
2010-01-14 10:20:00,17.39,17.4,17.33,17.34,840000.0,17.236,17.2459,17.1765,17.1864,840000.0
2010-01-14 10:30:00,17.34,17.35,17.31,17.34,232800.0,17.1864,17.1964,17.1567,17.1864,232800.0
2010-01-14 10:40:00,17.34,17.34,17.26,17.26,168400.0,17.1864,17.1864,17.1071,17.1071,168400.0
2010-01-14 10:50:00,17.26,17.32,17.24,17.26,352000.0,17.1071,17.1666,17.0873,17.1071,352000.0
2010-01-14 11:00:00,17.26,17.3,17.24,17.28,429600.0,17.1071,17.1468,17.0873,17.127,429600.0
2010-01-14 11:10:00,17.28,17.28,17.23,17.23,279600.0,17.127,17.127,17.0774,17.0774,279600.0
2010-01-14 11:20:00,17.24,17.3,17.24,17.28,158400.0,17.0873,17.1468,17.0873,17.127,158400.0
2010-01-14 11:30:00,17.28,17.28,17.23,17.24,183200.0,17.127,17.127,17.0774,17.0873,183200.0
2010-01-14 11:40:00,17.24,17.25,17.23,17.24,243200.0,17.0873,17.0972,17.0774,17.0873,243200.0
2010-01-14 11:50:00,17.24,17.25,17.16,17.16,159200.0,17.0873,17.0972,17.008,17.008,159200.0
2010-01-14 12:00:00,17.16,17.25,17.15,17.24,223200.0,17.008,17.0972,16.9981,17.0873,223200.0
2010-01-14 12:10:00,17.24,17.29,17.22,17.24,208800.0,17.0873,17.1369,17.0675,17.0873,208800.0
2010-01-14 12:20:00,17.24,17.3,17.23,17.29,184000.0,17.0873,17.1468,17.0774,17.1369,184000.0
2010-01-14 12:30:00,17.29,17.33,17.29,17.32,168800.0,17.1369,17.1765,17.1369,17.1666,168800.0
2010-01-14 12:40:00,17.32,17.32,17.29,17.3,95600.0,17.1666,17.1666,17.1369,17.1468,95600.0
2010-01-14 12:50:00,17.3,17.3,17.27,17.27,114000.0,17.1468,17.1468,17.1171,17.1171,114000.0
2010-01-14 13:00:00,17.28,17.28,17.24,17.24,35200.0,17.127,17.127,17.0873,17.0873,35200.0
2010-01-14 13:10:00,17.24,17.3,17.24,17.28,128000.0,17.0873,17.1468,17.0873,17.127,128000.0
2010-01-14 13:20:00,17.28,17.29,17.24,17.25,56400.0,17.127,17.1369,17.0873,17.0972,56400.0
2010-01-14 13:30:00,17.25,17.31,17.25,17.31,56800.0,17.0972,17.1567,17.0972,17.1567,56800.0
2010-01-14 13:40:00,17.31,17.35,17.3,17.31,131200.0,17.1567,17.1964,17.1468,17.1567,131200.0
2010-01-14 13:50:00,17.32,17.33,17.29,17.29,60800.0,17.1666,17.1765,17.1369,17.1369,60800.0
2010-01-14 14:00:00,17.29,17.3,17.27,17.3,378000.0,17.1369,17.1468,17.1171,17.1468,378000.0
2010-01-14 14:10:00,17.3,17.32,17.29,17.32,664800.0,17.1468,17.1666,17.1369,17.1666,664800.0
2010-01-14 14:20:00,17.33,17.33,17.32,17.33,72000.0,17.1765,17.1765,17.1666,17.1765,72000.0
2010-01-14 14:30:00,17.32,17.34,17.32,17.34,108800.0,17.1666,17.1864,17.1666,17.1864,108800.0
2010-01-14 14:40:00,17.34,17.35,17.33,17.34,104800.0,17.1864,17.1964,17.1765,17.1864,104800.0
2010-01-14 14:50:00,17.33,17.34,17.31,17.32,148400.0,17.1765,17.1864,17.1567,17.1666,148400.0
2010-01-14 15:00:00,17.32,17.37,17.32,17.36,155600.0,17.1666,17.2162,17.1666,17.2063,155600.0
2010-01-14 15:10:00,17.36,17.39,17.35,17.38,152400.0,17.2063,17.236,17.1964,17.2261,152400.0
2010-01-14 15:20:00,17.38,17.38,17.33,17.34,137600.0,17.2261,17.2261,17.1765,17.1864,137600.0
2010-01-14 15:30:00,17.35,17.35,17.29,17.31,129200.0,17.1964,17.1964,17.1369,17.1567,129200.0
2010-01-14 15:40:00,17.31,17.33,17.29,17.31,138800.0,17.1567,17.1765,17.1369,17.1567,138800.0
2010-01-14 15:50:00,17.31,17.31,17.26,17.3,406800.0,17.1567,17.1567,17.1071,17.1468,406800.0
2010-01-15 09:30:00,17.26,17.39,17.22,17.29,702400.0,17.1071,17.236,17.0675,17.1369,702400.0
2010-01-15 09:40:00,17.28,17.29,17.11,17.13,107200.0,17.127,17.1369,16.9585,16.9783,107200.0
2010-01-15 09:50:00,17.13,17.16,17.05,17.15,288000.0,16.9783,17.008,16.899,16.9981,288000.0
2010-01-15 10:00:00,17.15,17.15,17.03,17.04,292800.0,16.9981,16.9981,16.8792,16.8891,292800.0
2010-01-15 10:10:00,17.04,17.14,17.03,17.14,274000.0,16.8891,16.9882,16.8792,16.9882,274000.0
2010-01-15 10:20:00,17.14,17.19,17.11,17.19,157200.0,16.9882,17.0378,16.9585,17.0378,157200.0
2010-01-15 10:30:00,17.18,17.18,17.13,17.17,132000.0,17.0279,17.0279,16.9783,17.0179,132000.0
2010-01-15 10:40:00,17.17,17.2,17.15,17.2,176000.0,17.0179,17.0477,16.9981,17.0477,176000.0
2010-01-15 10:50:00,17.2,17.23,17.18,17.2,89600.0,17.0477,17.0774,17.0279,17.0477,89600.0
2010-01-15 11:00:00,17.2,17.24,17.19,17.24,156000.0,17.0477,17.0873,17.0378,17.0873,156000.0
2010-01-15 11:10:00,17.24,17.28,17.23,17.26,204400.0,17.0873,17.127,17.0774,17.1071,204400.0
2010-01-15 11:20:00,17.26,17.26,17.24,17.25,120000.0,17.1071,17.1071,17.0873,17.0972,120000.0
2010-01-15 11:30:00,17.24,17.27,17.24,17.25,186000.0,17.0873,17.1171,17.0873,17.0972,186000.0
2010-01-15 11:40:00,17.25,17.26,17.22,17.25,105200.0,17.0972,17.1071,17.0675,17.0972,105200.0
2010-01-15 11:50:00,17.25,17.25,17.17,17.2,206000.0,17.0972,17.0972,17.0179,17.0477,206000.0
2010-01-15 12:00:00,17.19,17.23,17.18,17.22,100400.0,17.0378,17.0774,17.0279,17.0675,100400.0
2010-01-15 12:10:00,17.22,17.22,17.18,17.2,56400.0,17.0675,17.0675,17.0279,17.0477,56400.0
2010-01-15 12:20:00,17.19,17.22,17.17,17.17,272400.0,17.0378,17.0675,17.0179,17.0179,272400.0
2010-01-15 12:30:00,17.17,17.22,17.17,17.21,427600.0,17.0179,17.0675,17.0179,17.0576,427600.0
2010-01-15 12:40:00,17.22,17.23,17.18,17.22,364800.0,17.0675,17.0774,17.0279,17.0675,364800.0
2010-01-15 12:50:00,17.21,17.25,17.2,17.24,305600.0,17.0576,17.0972,17.0477,17.0873,305600.0
2010-01-15 13:00:00,17.24,17.33,17.24,17.32,578400.0,17.0873,17.1765,17.0873,17.1666,578400.0
2010-01-15 13:10:00,17.32,17.36,17.2,17.2,481200.0,17.1666,17.2063,17.0477,17.0477,481200.0
2010-01-15 13:20:00,17.2,17.22,17.18,17.21,62000.0,17.0477,17.0675,17.0279,17.0576,62000.0
2010-01-15 13:30:00,17.2,17.25,17.18,17.24,165200.0,17.0477,17.0972,17.0279,17.0873,165200.0
2010-01-15 13:40:00,17.24,17.24,17.22,17.23,88400.0,17.0873,17.0873,17.0675,17.0774,88400.0
2010-01-15 13:50:00,17.23,17.24,17.21,17.22,52800.0,17.0774,17.0873,17.0576,17.0675,52800.0
2010-01-15 14:00:00,17.22,17.24,17.22,17.23,79600.0,17.0675,17.0873,17.0675,17.0774,79600.0
2010-01-15 14:10:00,17.23,17.23,17.2,17.2,75200.0,17.0774,17.0774,17.0477,17.0477,75200.0
2010-01-15 14:20:00,17.2,17.21,17.18,17.18,76800.0,17.0477,17.0576,17.0279,17.0279,76800.0
2010-01-15 14:30:00,17.18,17.18,17.16,17.16,80000.0,17.0279,17.0279,17.008,17.008,80000.0
2010-01-15 14:40:00,17.16,17.18,17.16,17.18,169200.0,17.008,17.0279,17.008,17.0279,169200.0
2010-01-15 14:50:00,17.17,17.18,17.15,17.15,102800.0,17.0179,17.0279,16.9981,16.9981,102800.0
2010-01-15 15:00:00,17.15,17.21,17.15,17.2,170000.0,16.9981,17.0576,16.9981,17.0477,170000.0
2010-01-15 15:10:00,17.2,17.23,17.2,17.22,110400.0,17.0477,17.0774,17.0477,17.0675,110400.0
2010-01-15 15:20:00,17.22,17.22,17.2,17.21,116000.0,17.0675,17.0675,17.0477,17.0576,116000.0
2010-01-15 15:30:00,17.21,17.23,17.19,17.23,210800.0,17.0576,17.0774,17.0378,17.0774,210800.0
2010-01-15 15:40:00,17.22,17.23,17.17,17.18,264000.0,17.0675,17.0774,17.0179,17.0279,264000.0
2010-01-15 15:50:00,17.18,17.21,17.16,17.16,540800.0,17.0279,17.0576,17.008,17.008,540800.0
2010-01-19 09:30:00,17.15,17.15,17.04,17.07,182400.0,16.9981,16.9981,16.8891,16.9188,182400.0
2010-01-19 09:40:00,17.06,17.18,17.06,17.14,248000.0,16.9089,17.0279,16.9089,16.9882,248000.0
2010-01-19 09:50:00,17.13,17.2,17.13,17.16,278000.0,16.9783,17.0477,16.9783,17.008,278000.0
2010-01-19 10:00:00,17.17,17.29,17.16,17.29,225600.0,17.0179,17.1369,17.008,17.1369,225600.0
2010-01-19 10:10:00,17.29,17.37,17.29,17.35,156000.0,17.1369,17.2162,17.1369,17.1964,156000.0
2010-01-19 10:20:00,17.35,17.36,17.32,17.35,121200.0,17.1964,17.2063,17.1666,17.1964,121200.0
2010-01-19 10:30:00,17.35,17.4,17.35,17.36,145600.0,17.1964,17.2459,17.1964,17.2063,145600.0
2010-01-19 10:40:00,17.36,17.43,17.35,17.43,180000.0,17.2063,17.2756,17.1964,17.2756,180000.0
2010-01-19 10:50:00,17.42,17.46,17.42,17.46,142800.0,17.2657,17.3054,17.2657,17.3054,142800.0
2010-01-19 11:00:00,17.46,17.47,17.44,17.44,414000.0,17.3054,17.3153,17.2856,17.2856,414000.0
2010-01-19 11:10:00,17.45,17.45,17.38,17.41,191600.0,17.2955,17.2955,17.2261,17.2558,191600.0
2010-01-19 11:20:00,17.42,17.42,17.32,17.33,176800.0,17.2657,17.2657,17.1666,17.1765,176800.0
2010-01-19 11:30:00,17.34,17.37,17.34,17.35,126400.0,17.1864,17.2162,17.1864,17.1964,126400.0
2010-01-19 11:40:00,17.34,17.37,17.32,17.35,168800.0,17.1864,17.2162,17.1666,17.1964,168800.0
2010-01-19 11:50:00,17.35,17.37,17.31,17.36,77200.0,17.1964,17.2162,17.1567,17.2063,77200.0
2010-01-19 12:00:00,17.36,17.4,17.35,17.4,146800.0,17.2063,17.2459,17.1964,17.2459,146800.0
2010-01-19 12:10:00,17.4,17.41,17.38,17.39,72400.0,17.2459,17.2558,17.2261,17.236,72400.0
2010-01-19 12:20:00,17.39,17.42,17.38,17.39,66800.0,17.236,17.2657,17.2261,17.236,66800.0
2010-01-19 12:30:00,17.39,17.4,17.39,17.39,66000.0,17.236,17.2459,17.236,17.236,66000.0
2010-01-19 12:40:00,17.39,17.4,17.38,17.39,41200.0,17.236,17.2459,17.2261,17.236,41200.0
2010-01-19 12:50:00,17.39,17.4,17.38,17.4,42800.0,17.236,17.2459,17.2261,17.2459,42800.0
2010-01-19 13:00:00,17.39,17.4,17.36,17.36,60000.0,17.236,17.2459,17.2063,17.2063,60000.0
2010-01-19 13:10:00,17.37,17.37,17.35,17.35,73200.0,17.2162,17.2162,17.1964,17.1964,73200.0
2010-01-19 13:20:00,17.35,17.36,17.34,17.35,48800.0,17.1964,17.2063,17.1864,17.1964,48800.0
2010-01-19 13:30:00,17.35,17.36,17.34,17.36,64000.0,17.1964,17.2063,17.1864,17.2063,64000.0
2010-01-19 13:40:00,17.36,17.38,17.36,17.37,49600.0,17.2063,17.2261,17.2063,17.2162,49600.0
2010-01-19 13:50:00,17.37,17.37,17.35,17.36,88400.0,17.2162,17.2162,17.1964,17.2063,88400.0
2010-01-19 14:00:00,17.36,17.38,17.36,17.38,86400.0,17.2063,17.2261,17.2063,17.2261,86400.0
2010-01-19 14:10:00,17.38,17.39,17.37,17.38,116000.0,17.2261,17.236,17.2162,17.2261,116000.0
2010-01-19 14:20:00,17.38,17.39,17.37,17.38,88000.0,17.2261,17.236,17.2162,17.2261,88000.0
2010-01-19 14:30:00,17.38,17.38,17.35,17.35,84000.0,17.2261,17.2261,17.1964,17.1964,84000.0
2010-01-19 14:40:00,17.36,17.37,17.33,17.34,122400.0,17.2063,17.2162,17.1765,17.1864,122400.0
2010-01-19 14:50:00,17.34,17.34,17.32,17.34,135200.0,17.1864,17.1864,17.1666,17.1864,135200.0
2010-01-19 15:00:00,17.34,17.36,17.29,17.32,111200.0,17.1864,17.2063,17.1369,17.1666,111200.0
2010-01-19 15:10:00,17.32,17.35,17.32,17.34,152400.0,17.1666,17.1964,17.1666,17.1864,152400.0
2010-01-19 15:20:00,17.34,17.41,17.34,17.4,243600.0,17.1864,17.2558,17.1864,17.2459,243600.0
2010-01-19 15:30:00,17.4,17.4,17.37,17.37,278800.0,17.2459,17.2459,17.2162,17.2162,278800.0
2010-01-19 15:40:00,17.37,17.38,17.35,17.38,250400.0,17.2162,17.2261,17.1964,17.2261,250400.0
2010-01-19 15:50:00,17.37,17.4,17.36,17.38,307600.0,17.2162,17.2459,17.2063,17.2261,307600.0
2010-01-20 09:30:00,17.2,17.25,17.09,17.14,167600.0,17.0477,17.0972,16.9387,16.9882,167600.0
2010-01-20 09:40:00,17.13,17.2,17.11,17.17,137600.0,16.9783,17.0477,16.9585,17.0179,137600.0
2010-01-20 09:50:00,17.17,17.29,17.17,17.22,156000.0,17.0179,17.1369,17.0179,17.0675,156000.0
2010-01-20 10:00:00,17.21,17.21,17.06,17.08,169200.0,17.0576,17.0576,16.9089,16.9287,169200.0
2010-01-20 10:10:00,17.08,17.08,17.0,17.03,122000.0,16.9287,16.9287,16.8495,16.8792,122000.0
2010-01-20 10:20:00,17.03,17.03,16.9,16.91,140400.0,16.8792,16.8792,16.7503,16.7602,140400.0
2010-01-20 10:30:00,16.9,16.94,16.88,16.92,204000.0,16.7503,16.79,16.7305,16.7702,204000.0
2010-01-20 10:40:00,16.92,16.98,16.92,16.98,92800.0,16.7702,16.8296,16.7702,16.8296,92800.0
2010-01-20 10:50:00,16.97,17.01,16.97,17.0,119600.0,16.8197,16.8594,16.8197,16.8495,119600.0
2010-01-20 11:00:00,16.99,17.01,16.95,16.95,175200.0,16.8395,16.8594,16.7999,16.7999,175200.0
2010-01-20 11:10:00,16.94,17.03,16.93,16.98,127600.0,16.79,16.8792,16.7801,16.8296,127600.0
2010-01-20 11:20:00,16.98,17.01,16.96,17.01,158400.0,16.8296,16.8594,16.8098,16.8594,158400.0
2010-01-20 11:30:00,17.01,17.05,17.0,17.01,69200.0,16.8594,16.899,16.8495,16.8594,69200.0
2010-01-20 11:40:00,17.0,17.03,17.0,17.03,79200.0,16.8495,16.8792,16.8495,16.8792,79200.0
2010-01-20 11:50:00,17.03,17.06,17.02,17.04,90400.0,16.8792,16.9089,16.8693,16.8891,90400.0
2010-01-20 12:00:00,17.04,17.08,17.02,17.06,201200.0,16.8891,16.9287,16.8693,16.9089,201200.0
2010-01-20 12:10:00,17.06,17.09,17.05,17.06,134000.0,16.9089,16.9387,16.899,16.9089,134000.0
2010-01-20 12:20:00,17.06,17.06,17.03,17.05,86000.0,16.9089,16.9089,16.8792,16.899,86000.0
2010-01-20 12:30:00,17.05,17.07,17.01,17.02,172000.0,16.899,16.9188,16.8594,16.8693,172000.0
2010-01-20 12:40:00,17.02,17.03,17.01,17.02,54800.0,16.8693,16.8792,16.8594,16.8693,54800.0
2010-01-20 12:50:00,17.02,17.03,16.96,16.97,316000.0,16.8693,16.8792,16.8098,16.8197,316000.0
2010-01-20 13:00:00,16.97,17.0,16.88,16.89,338400.0,16.8197,16.8495,16.7305,16.7404,338400.0
2010-01-20 13:10:00,16.89,16.9,16.88,16.88,91600.0,16.7404,16.7503,16.7305,16.7305,91600.0
2010-01-20 13:20:00,16.89,16.9,16.88,16.9,70800.0,16.7404,16.7503,16.7305,16.7503,70800.0
2010-01-20 13:30:00,16.9,16.96,16.89,16.96,96800.0,16.7503,16.8098,16.7404,16.8098,96800.0
2010-01-20 13:40:00,16.97,16.98,16.95,16.98,58400.0,16.8197,16.8296,16.7999,16.8296,58400.0
2010-01-20 13:50:00,16.99,17.03,16.98,17.01,191600.0,16.8395,16.8792,16.8296,16.8594,191600.0
2010-01-20 14:00:00,17.01,17.03,17.01,17.02,64000.0,16.8594,16.8792,16.8594,16.8693,64000.0
2010-01-20 14:10:00,17.02,17.04,17.01,17.03,98000.0,16.8693,16.8891,16.8594,16.8792,98000.0
2010-01-20 14:20:00,17.04,17.05,17.03,17.03,141600.0,16.8891,16.899,16.8792,16.8792,141600.0
2010-01-20 14:30:00,17.03,17.07,17.02,17.05,73600.0,16.8792,16.9188,16.8693,16.899,73600.0
2010-01-20 14:40:00,17.05,17.06,17.0,17.0,260800.0,16.899,16.9089,16.8495,16.8495,260800.0
2010-01-20 14:50:00,17.0,17.03,17.0,17.01,64800.0,16.8495,16.8792,16.8495,16.8594,64800.0
2010-01-20 15:00:00,17.02,17.02,16.98,16.98,134800.0,16.8693,16.8693,16.8296,16.8296,134800.0
2010-01-20 15:10:00,16.98,17.04,16.98,17.0,134000.0,16.8296,16.8891,16.8296,16.8495,134000.0
2010-01-20 15:20:00,17.0,17.07,16.99,17.05,1254400.0,16.8495,16.9188,16.8395,16.899,1254400.0
2010-01-20 15:30:00,17.05,17.09,17.05,17.09,218400.0,16.899,16.9387,16.899,16.9387,218400.0
2010-01-20 15:40:00,17.08,17.14,17.08,17.13,391600.0,16.9287,16.9882,16.9287,16.9783,391600.0
2010-01-20 15:50:00,17.13,17.15,17.12,17.13,388800.0,16.9783,16.9981,16.9684,16.9783,388800.0
2010-01-21 09:30:00,17.16,17.36,17.14,17.36,191600.0,17.008,17.2063,16.9882,17.2063,191600.0
2010-01-21 09:40:00,17.36,17.38,17.17,17.17,254000.0,17.2063,17.2261,17.0179,17.0179,254000.0
2010-01-21 09:50:00,17.17,17.27,17.17,17.24,121200.0,17.0179,17.1171,17.0179,17.0873,121200.0
2010-01-21 10:00:00,17.24,17.33,17.21,17.29,149600.0,17.0873,17.1765,17.0576,17.1369,149600.0
2010-01-21 10:10:00,17.29,17.3,17.2,17.25,142800.0,17.1369,17.1468,17.0477,17.0972,142800.0
2010-01-21 10:20:00,17.25,17.25,17.0,17.02,272800.0,17.0972,17.0972,16.8495,16.8693,272800.0
2010-01-21 10:30:00,17.02,17.02,16.92,16.98,238400.0,16.8693,16.8693,16.7702,16.8296,238400.0
2010-01-21 10:40:00,16.99,17.02,16.91,16.91,189600.0,16.8395,16.8693,16.7602,16.7602,189600.0
2010-01-21 10:50:00,16.91,16.96,16.88,16.93,128000.0,16.7602,16.8098,16.7305,16.7801,128000.0
2010-01-21 11:00:00,16.94,16.95,16.85,16.88,158000.0,16.79,16.7999,16.7008,16.7305,158000.0
2010-01-21 11:10:00,16.89,16.91,16.82,16.83,128800.0,16.7404,16.7602,16.671,16.681,128800.0
2010-01-21 11:20:00,16.83,16.88,16.81,16.81,196400.0,16.681,16.7305,16.6611,16.6611,196400.0
2010-01-21 11:30:00,16.82,16.85,16.79,16.79,154400.0,16.671,16.7008,16.6413,16.6413,154400.0
2010-01-21 11:40:00,16.78,16.8,16.7,16.73,546000.0,16.6314,16.6512,16.5521,16.5818,546000.0
2010-01-21 11:50:00,16.73,16.83,16.69,16.74,368400.0,16.5818,16.681,16.5422,16.5918,368400.0
2010-01-21 12:00:00,16.74,16.79,16.73,16.75,204800.0,16.5918,16.6413,16.5818,16.6017,204800.0
2010-01-21 12:10:00,16.76,16.78,16.72,16.75,164400.0,16.6116,16.6314,16.5719,16.6017,164400.0
2010-01-21 12:20:00,16.75,16.78,16.74,16.75,232000.0,16.6017,16.6314,16.5918,16.6017,232000.0
2010-01-21 12:30:00,16.75,16.77,16.73,16.73,136000.0,16.6017,16.6215,16.5818,16.5818,136000.0
2010-01-21 12:40:00,16.74,16.74,16.71,16.71,86800.0,16.5918,16.5918,16.562,16.562,86800.0
2010-01-21 12:50:00,16.71,16.72,16.69,16.69,705200.0,16.562,16.5719,16.5422,16.5422,705200.0
2010-01-21 13:00:00,16.7,16.71,16.66,16.68,123200.0,16.5521,16.562,16.5125,16.5323,123200.0
2010-01-21 13:10:00,16.68,16.7,16.67,16.67,108000.0,16.5323,16.5521,16.5224,16.5224,108000.0
2010-01-21 13:20:00,16.67,16.7,16.65,16.7,222800.0,16.5224,16.5521,16.5026,16.5521,222800.0
2010-01-21 13:30:00,16.7,16.74,16.69,16.72,120400.0,16.5521,16.5918,16.5422,16.5719,120400.0
2010-01-21 13:40:00,16.72,16.72,16.68,16.69,107600.0,16.5719,16.5719,16.5323,16.5422,107600.0
2010-01-21 13:50:00,16.69,16.72,16.66,16.71,138400.0,16.5422,16.5719,16.5125,16.562,138400.0
2010-01-21 14:00:00,16.71,16.72,16.68,16.69,186400.0,16.562,16.5719,16.5323,16.5422,186400.0
2010-01-21 14:10:00,16.69,16.69,16.67,16.67,108800.0,16.5422,16.5422,16.5224,16.5224,108800.0
2010-01-21 14:20:00,16.67,16.77,16.67,16.77,149600.0,16.5224,16.6215,16.5224,16.6215,149600.0
2010-01-21 14:30:00,16.76,16.8,16.74,16.77,154000.0,16.6116,16.6512,16.5918,16.6215,154000.0
2010-01-21 14:40:00,16.77,16.8,16.75,16.78,498800.0,16.6215,16.6512,16.6017,16.6314,498800.0
2010-01-21 14:50:00,16.78,16.79,16.75,16.76,302400.0,16.6314,16.6413,16.6017,16.6116,302400.0
2010-01-21 15:00:00,16.76,16.77,16.75,16.75,398800.0,16.6116,16.6215,16.6017,16.6017,398800.0
2010-01-21 15:10:00,16.77,16.77,16.7,16.71,200400.0,16.6215,16.6215,16.5521,16.562,200400.0
2010-01-21 15:20:00,16.71,16.75,16.7,16.73,122400.0,16.562,16.6017,16.5521,16.5818,122400.0
2010-01-21 15:30:00,16.73,16.79,16.72,16.74,384000.0,16.5818,16.6413,16.5719,16.5918,384000.0
2010-01-21 15:40:00,16.73,16.77,16.71,16.74,196800.0,16.5818,16.6215,16.562,16.5918,196800.0
2010-01-21 15:50:00,16.74,16.75,16.7,16.72,447200.0,16.5918,16.6017,16.5521,16.5719,447200.0
2010-01-22 09:30:00,16.68,16.74,16.56,16.72,740800.0,16.5323,16.5918,16.4133,16.5719,740800.0
2010-01-22 09:40:00,16.72,16.73,16.57,16.58,207200.0,16.5719,16.5818,16.4233,16.4332,207200.0
2010-01-22 09:50:00,16.58,16.68,16.56,16.68,286400.0,16.4332,16.5323,16.4133,16.5323,286400.0
2010-01-22 10:00:00,16.67,16.68,16.54,16.54,147600.0,16.5224,16.5323,16.3935,16.3935,147600.0
2010-01-22 10:10:00,16.54,16.57,16.52,16.56,275200.0,16.3935,16.4233,16.3737,16.4133,275200.0
2010-01-22 10:20:00,16.56,16.66,16.53,16.66,187600.0,16.4133,16.5125,16.3836,16.5125,187600.0
2010-01-22 10:30:00,16.65,16.71,16.63,16.66,108000.0,16.5026,16.562,16.4827,16.5125,108000.0
2010-01-22 10:40:00,16.67,16.71,16.62,16.64,97600.0,16.5224,16.562,16.4728,16.4926,97600.0
2010-01-22 10:50:00,16.64,16.65,16.59,16.59,148000.0,16.4926,16.5026,16.4431,16.4431,148000.0
2010-01-22 11:00:00,16.6,16.64,16.59,16.59,215600.0,16.453,16.4926,16.4431,16.4431,215600.0
2010-01-22 11:10:00,16.59,16.61,16.54,16.58,100400.0,16.4431,16.4629,16.3935,16.4332,100400.0
2010-01-22 11:20:00,16.59,16.6,16.56,16.58,139600.0,16.4431,16.453,16.4133,16.4332,139600.0
2010-01-22 11:30:00,16.58,16.6,16.56,16.57,98800.0,16.4332,16.453,16.4133,16.4233,98800.0
2010-01-22 11:40:00,16.57,16.61,16.57,16.58,56800.0,16.4233,16.4629,16.4233,16.4332,56800.0
2010-01-22 11:50:00,16.58,16.59,16.52,16.55,101600.0,16.4332,16.4431,16.3737,16.4034,101600.0
2010-01-22 12:00:00,16.55,16.57,16.53,16.54,65200.0,16.4034,16.4233,16.3836,16.3935,65200.0
2010-01-22 12:10:00,16.55,16.58,16.53,16.58,89200.0,16.4034,16.4332,16.3836,16.4332,89200.0
2010-01-22 12:20:00,16.58,16.61,16.57,16.6,92400.0,16.4332,16.4629,16.4233,16.453,92400.0
2010-01-22 12:30:00,16.61,16.61,16.56,16.56,82800.0,16.4629,16.4629,16.4133,16.4133,82800.0
2010-01-22 12:40:00,16.55,16.56,16.52,16.53,28800.0,16.4034,16.4133,16.3737,16.3836,28800.0
2010-01-22 12:50:00,16.53,16.55,16.5,16.5,254800.0,16.3836,16.4034,16.3539,16.3539,254800.0
2010-01-22 13:00:00,16.5,16.5,16.46,16.48,107600.0,16.3539,16.3539,16.3142,16.3341,107600.0
2010-01-22 13:10:00,16.48,16.48,16.44,16.46,135200.0,16.3341,16.3341,16.2944,16.3142,135200.0
2010-01-22 13:20:00,16.47,16.5,16.46,16.48,56800.0,16.3241,16.3539,16.3142,16.3341,56800.0
2010-01-22 13:30:00,16.48,16.5,16.46,16.5,151600.0,16.3341,16.3539,16.3142,16.3539,151600.0
2010-01-22 13:40:00,16.5,16.5,16.48,16.49,274800.0,16.3539,16.3539,16.3341,16.344,274800.0
2010-01-22 13:50:00,16.49,16.5,16.49,16.5,194800.0,16.344,16.3539,16.344,16.3539,194800.0
2010-01-22 14:00:00,16.5,16.5,16.46,16.46,106400.0,16.3539,16.3539,16.3142,16.3142,106400.0
2010-01-22 14:10:00,16.45,16.45,16.4,16.4,276400.0,16.3043,16.3043,16.2548,16.2548,276400.0
2010-01-22 14:20:00,16.4,16.42,16.36,16.36,270800.0,16.2548,16.2746,16.2151,16.2151,270800.0
2010-01-22 14:30:00,16.36,16.37,16.3,16.3,190800.0,16.2151,16.225,16.1557,16.1557,190800.0
2010-01-22 14:40:00,16.31,16.31,16.23,16.28,599200.0,16.1656,16.1656,16.0863,16.1358,599200.0
2010-01-22 14:50:00,16.28,16.3,16.26,16.26,248000.0,16.1358,16.1557,16.116,16.116,248000.0
2010-01-22 15:00:00,16.25,16.33,16.24,16.26,207200.0,16.1061,16.1854,16.0962,16.116,207200.0
2010-01-22 15:10:00,16.27,16.27,16.15,16.16,151200.0,16.1259,16.1259,16.007,16.0169,151200.0
2010-01-22 15:20:00,16.16,16.18,16.13,16.18,209600.0,16.0169,16.0367,15.9872,16.0367,209600.0
2010-01-22 15:30:00,16.18,16.21,16.16,16.17,308800.0,16.0367,16.0664,16.0169,16.0268,308800.0
2010-01-22 15:40:00,16.16,16.19,16.09,16.1,560400.0,16.0169,16.0466,15.9475,15.9574,560400.0
2010-01-22 15:50:00,16.09,16.17,16.09,16.13,750400.0,15.9475,16.0268,15.9475,15.9872,750400.0
2010-01-25 09:30:00,16.37,16.4,16.24,16.26,349600.0,16.225,16.2548,16.0962,16.116,349600.0
2010-01-25 09:40:00,16.27,16.31,16.19,16.2,450800.0,16.1259,16.1656,16.0466,16.0565,450800.0
2010-01-25 09:50:00,16.21,16.24,16.18,16.19,295600.0,16.0664,16.0962,16.0367,16.0466,295600.0
2010-01-25 10:00:00,16.19,16.21,16.1,16.13,416800.0,16.0466,16.0664,15.9574,15.9872,416800.0
2010-01-25 10:10:00,16.13,16.2,16.12,16.18,114000.0,15.9872,16.0565,15.9772,16.0367,114000.0
2010-01-25 10:20:00,16.18,16.24,16.16,16.21,273200.0,16.0367,16.0962,16.0169,16.0664,273200.0
2010-01-25 10:30:00,16.21,16.21,16.12,16.14,211200.0,16.0664,16.0664,15.9772,15.9971,211200.0
2010-01-25 10:40:00,16.14,16.14,16.08,16.11,164000.0,15.9971,15.9971,15.9376,15.9673,164000.0
2010-01-25 10:50:00,16.11,16.14,16.1,16.1,160400.0,15.9673,15.9971,15.9574,15.9574,160400.0
2010-01-25 11:00:00,16.1,16.11,15.94,15.96,433600.0,15.9574,15.9673,15.7988,15.8187,433600.0
2010-01-25 11:10:00,15.97,15.97,15.9,15.92,281600.0,15.8286,15.8286,15.7592,15.779,281600.0
2010-01-25 11:20:00,15.92,15.96,15.88,15.9,311200.0,15.779,15.8187,15.7394,15.7592,311200.0
2010-01-25 11:30:00,15.89,15.91,15.87,15.9,210000.0,15.7493,15.7691,15.7295,15.7592,210000.0
2010-01-25 11:40:00,15.9,15.97,15.9,15.91,196800.0,15.7592,15.8286,15.7592,15.7691,196800.0
2010-01-25 11:50:00,15.93,15.99,15.93,15.98,157600.0,15.7889,15.8484,15.7889,15.8385,157600.0
2010-01-25 12:00:00,15.98,16.05,15.97,16.03,177600.0,15.8385,15.9079,15.8286,15.888,177600.0
2010-01-25 12:10:00,16.03,16.07,16.02,16.03,123600.0,15.888,15.9277,15.8781,15.888,123600.0
2010-01-25 12:20:00,16.03,16.08,16.03,16.05,76000.0,15.888,15.9376,15.888,15.9079,76000.0
2010-01-25 12:30:00,16.05,16.1,16.05,16.09,68000.0,15.9079,15.9574,15.9079,15.9475,68000.0
2010-01-25 12:40:00,16.08,16.11,16.06,16.1,70000.0,15.9376,15.9673,15.9178,15.9574,70000.0
2010-01-25 12:50:00,16.1,16.1,16.05,16.06,96000.0,15.9574,15.9574,15.9079,15.9178,96000.0
2010-01-25 13:00:00,16.06,16.1,16.06,16.08,163200.0,15.9178,15.9574,15.9178,15.9376,163200.0
2010-01-25 13:10:00,16.07,16.09,16.06,16.09,74800.0,15.9277,15.9475,15.9178,15.9475,74800.0
2010-01-25 13:20:00,16.1,16.13,16.09,16.11,92400.0,15.9574,15.9872,15.9475,15.9673,92400.0
2010-01-25 13:30:00,16.11,16.12,16.03,16.03,152000.0,15.9673,15.9772,15.888,15.888,152000.0
2010-01-25 13:40:00,16.03,16.04,16.01,16.04,129200.0,15.888,15.898,15.8682,15.898,129200.0
2010-01-25 13:50:00,16.04,16.07,16.03,16.03,78000.0,15.898,15.9277,15.888,15.888,78000.0
2010-01-25 14:00:00,16.04,16.05,16.03,16.05,67600.0,15.898,15.9079,15.888,15.9079,67600.0
2010-01-25 14:10:00,16.05,16.07,16.05,16.07,84000.0,15.9079,15.9277,15.9079,15.9277,84000.0
2010-01-25 14:20:00,16.07,16.09,16.07,16.08,100000.0,15.9277,15.9475,15.9277,15.9376,100000.0
2010-01-25 14:30:00,16.08,16.11,16.07,16.07,165600.0,15.9376,15.9673,15.9277,15.9277,165600.0
2010-01-25 14:40:00,16.07,16.08,16.05,16.06,339600.0,15.9277,15.9376,15.9079,15.9178,339600.0
2010-01-25 14:50:00,16.07,16.11,16.07,16.11,522400.0,15.9277,15.9673,15.9277,15.9673,522400.0
2010-01-25 15:00:00,16.12,16.13,16.09,16.1,159600.0,15.9772,15.9872,15.9475,15.9574,159600.0
2010-01-25 15:10:00,16.11,16.11,16.08,16.1,162800.0,15.9673,15.9673,15.9376,15.9574,162800.0
2010-01-25 15:20:00,16.1,16.1,16.05,16.06,587600.0,15.9574,15.9574,15.9079,15.9178,587600.0
2010-01-25 15:30:00,16.06,16.09,16.05,16.07,316400.0,15.9178,15.9475,15.9079,15.9277,316400.0
2010-01-25 15:40:00,16.07,16.08,16.05,16.05,316800.0,15.9277,15.9376,15.9079,15.9079,316800.0
2010-01-25 15:50:00,16.06,16.07,16.03,16.04,1418400.0,15.9178,15.9277,15.888,15.898,1418400.0
2010-01-26 09:30:00,16.04,16.06,15.9,15.93,299200.0,15.898,15.9178,15.7592,15.7889,299200.0
2010-01-26 09:40:00,15.93,15.95,15.85,15.88,291600.0,15.7889,15.8088,15.7096,15.7394,291600.0
2010-01-26 09:50:00,15.86,15.93,15.84,15.86,333200.0,15.7195,15.7889,15.6997,15.7195,333200.0
2010-01-26 10:00:00,15.86,15.99,15.86,15.97,428400.0,15.7195,15.8484,15.7195,15.8286,428400.0
2010-01-26 10:10:00,15.96,16.02,15.94,16.01,141200.0,15.8187,15.8781,15.7988,15.8682,141200.0
2010-01-26 10:20:00,16.02,16.04,15.98,16.0,518800.0,15.8781,15.898,15.8385,15.8583,518800.0
2010-01-26 10:30:00,15.99,16.01,15.94,16.0,248800.0,15.8484,15.8682,15.7988,15.8583,248800.0
2010-01-26 10:40:00,16.0,16.11,16.0,16.11,527200.0,15.8583,15.9673,15.8583,15.9673,527200.0
2010-01-26 10:50:00,16.11,16.16,16.1,16.12,482000.0,15.9673,16.0169,15.9574,15.9772,482000.0
2010-01-26 11:00:00,16.12,16.2,16.1,16.19,221200.0,15.9772,16.0565,15.9574,16.0466,221200.0
2010-01-26 11:10:00,16.19,16.21,16.16,16.2,223200.0,16.0466,16.0664,16.0169,16.0565,223200.0
2010-01-26 11:20:00,16.21,16.26,16.21,16.26,72800.0,16.0664,16.116,16.0664,16.116,72800.0
2010-01-26 11:30:00,16.25,16.35,16.24,16.35,262000.0,16.1061,16.2052,16.0962,16.2052,262000.0
2010-01-26 11:40:00,16.35,16.36,16.32,16.36,142000.0,16.2052,16.2151,16.1755,16.2151,142000.0
2010-01-26 11:50:00,16.36,16.45,16.35,16.44,262800.0,16.2151,16.3043,16.2052,16.2944,262800.0
2010-01-26 12:00:00,16.44,16.5,16.43,16.45,714800.0,16.2944,16.3539,16.2845,16.3043,714800.0
2010-01-26 12:10:00,16.46,16.53,16.45,16.51,186400.0,16.3142,16.3836,16.3043,16.3638,186400.0
2010-01-26 12:20:00,16.51,16.52,16.49,16.5,165200.0,16.3638,16.3737,16.344,16.3539,165200.0
2010-01-26 12:30:00,16.5,16.52,16.46,16.5,124800.0,16.3539,16.3737,16.3142,16.3539,124800.0
2010-01-26 12:40:00,16.51,16.52,16.5,16.5,105600.0,16.3638,16.3737,16.3539,16.3539,105600.0
2010-01-26 12:50:00,16.5,16.55,16.5,16.54,114400.0,16.3539,16.4034,16.3539,16.3935,114400.0
2010-01-26 13:00:00,16.55,16.55,16.5,16.53,185200.0,16.4034,16.4034,16.3539,16.3836,185200.0
2010-01-26 13:10:00,16.52,16.53,16.46,16.47,149600.0,16.3737,16.3836,16.3142,16.3241,149600.0
2010-01-26 13:20:00,16.47,16.5,16.46,16.5,143200.0,16.3241,16.3539,16.3142,16.3539,143200.0
2010-01-26 13:30:00,16.5,16.5,16.47,16.5,74800.0,16.3539,16.3539,16.3241,16.3539,74800.0
2010-01-26 13:40:00,16.5,16.51,16.5,16.5,98000.0,16.3539,16.3638,16.3539,16.3539,98000.0
2010-01-26 13:50:00,16.5,16.51,16.5,16.5,37600.0,16.3539,16.3638,16.3539,16.3539,37600.0
2010-01-26 14:00:00,16.5,16.52,16.48,16.48,109200.0,16.3539,16.3737,16.3341,16.3341,109200.0
2010-01-26 14:10:00,16.48,16.52,16.47,16.48,172800.0,16.3341,16.3737,16.3241,16.3341,172800.0
2010-01-26 14:20:00,16.48,16.5,16.47,16.47,173200.0,16.3341,16.3539,16.3241,16.3241,173200.0
2010-01-26 14:30:00,16.47,16.47,16.43,16.44,251600.0,16.3241,16.3241,16.2845,16.2944,251600.0
2010-01-26 14:40:00,16.44,16.47,16.44,16.46,122000.0,16.2944,16.3241,16.2944,16.3142,122000.0
2010-01-26 14:50:00,16.45,16.47,16.44,16.47,311200.0,16.3043,16.3241,16.2944,16.3241,311200.0
2010-01-26 15:00:00,16.48,16.5,16.46,16.46,206000.0,16.3341,16.3539,16.3142,16.3142,206000.0
2010-01-26 15:10:00,16.46,16.47,16.43,16.43,294800.0,16.3142,16.3241,16.2845,16.2845,294800.0
2010-01-26 15:20:00,16.44,16.45,16.42,16.43,417600.0,16.2944,16.3043,16.2746,16.2845,417600.0
2010-01-26 15:30:00,16.44,16.45,16.37,16.39,358800.0,16.2944,16.3043,16.225,16.2449,358800.0
2010-01-26 15:40:00,16.39,16.39,16.31,16.35,377200.0,16.2449,16.2449,16.1656,16.2052,377200.0
2010-01-26 15:50:00,16.34,16.4,16.34,16.36,742400.0,16.1953,16.2548,16.1953,16.2151,742400.0
2010-01-27 09:30:00,16.35,16.38,16.25,16.38,148800.0,16.2052,16.2349,16.1061,16.2349,148800.0
2010-01-27 09:40:00,16.38,16.42,16.36,16.39,157200.0,16.2349,16.2746,16.2151,16.2449,157200.0
2010-01-27 09:50:00,16.4,16.4,16.29,16.3,119600.0,16.2548,16.2548,16.1457,16.1557,119600.0
2010-01-27 10:00:00,16.28,16.32,16.24,16.26,312000.0,16.1358,16.1755,16.0962,16.116,312000.0
2010-01-27 10:10:00,16.26,16.26,16.1,16.12,243200.0,16.116,16.116,15.9574,15.9772,243200.0
2010-01-27 10:20:00,16.12,16.19,16.11,16.17,160400.0,15.9772,16.0466,15.9673,16.0268,160400.0
2010-01-27 10:30:00,16.18,16.19,16.15,16.15,169600.0,16.0367,16.0466,16.007,16.007,169600.0
2010-01-27 10:40:00,16.15,16.17,16.13,16.13,103600.0,16.007,16.0268,15.9872,15.9872,103600.0
2010-01-27 10:50:00,16.13,16.2,16.12,16.2,165600.0,15.9872,16.0565,15.9772,16.0565,165600.0
2010-01-27 11:00:00,16.2,16.21,16.18,16.2,118000.0,16.0565,16.0664,16.0367,16.0565,118000.0
2010-01-27 11:10:00,16.2,16.2,16.15,16.2,143600.0,16.0565,16.0565,16.007,16.0565,143600.0
2010-01-27 11:20:00,16.2,16.22,16.18,16.2,88000.0,16.0565,16.0764,16.0367,16.0565,88000.0
2010-01-27 11:30:00,16.19,16.22,16.18,16.21,119200.0,16.0466,16.0764,16.0367,16.0664,119200.0
2010-01-27 11:40:00,16.21,16.25,16.18,16.19,130800.0,16.0664,16.1061,16.0367,16.0466,130800.0
2010-01-27 11:50:00,16.2,16.21,16.18,16.18,55200.0,16.0565,16.0664,16.0367,16.0367,55200.0
2010-01-27 12:00:00,16.18,16.21,16.18,16.2,25600.0,16.0367,16.0664,16.0367,16.0565,25600.0
2010-01-27 12:10:00,16.2,16.2,16.16,16.17,90800.0,16.0565,16.0565,16.0169,16.0268,90800.0
2010-01-27 12:20:00,16.16,16.22,16.16,16.22,40000.0,16.0169,16.0764,16.0169,16.0764,40000.0
2010-01-27 12:30:00,16.22,16.22,16.16,16.17,72000.0,16.0764,16.0764,16.0169,16.0268,72000.0
2010-01-27 12:40:00,16.17,16.2,16.17,16.2,53200.0,16.0268,16.0565,16.0268,16.0565,53200.0
2010-01-27 12:50:00,16.19,16.19,16.18,16.18,86800.0,16.0466,16.0466,16.0367,16.0367,86800.0
2010-01-27 13:00:00,16.18,16.23,16.17,16.23,114800.0,16.0367,16.0863,16.0268,16.0863,114800.0
2010-01-27 13:10:00,16.23,16.24,16.17,16.18,209200.0,16.0863,16.0962,16.0268,16.0367,209200.0
2010-01-27 13:20:00,16.17,16.19,16.17,16.18,111200.0,16.0268,16.0466,16.0268,16.0367,111200.0
2010-01-27 13:30:00,16.18,16.23,16.18,16.23,160800.0,16.0367,16.0863,16.0367,16.0863,160800.0
2010-01-27 13:40:00,16.22,16.22,16.19,16.21,120000.0,16.0764,16.0764,16.0466,16.0664,120000.0
2010-01-27 13:50:00,16.2,16.21,16.2,16.2,43200.0,16.0565,16.0664,16.0565,16.0565,43200.0
2010-01-27 14:00:00,16.2,16.24,16.2,16.23,119600.0,16.0565,16.0962,16.0565,16.0863,119600.0
2010-01-27 14:10:00,16.23,16.32,16.2,16.32,166000.0,16.0863,16.1755,16.0565,16.1755,166000.0
2010-01-27 14:20:00,16.31,16.35,16.19,16.21,288800.0,16.1656,16.2052,16.0466,16.0664,288800.0
2010-01-27 14:30:00,16.2,16.3,16.19,16.25,109200.0,16.0565,16.1557,16.0466,16.1061,109200.0
2010-01-27 14:40:00,16.27,16.36,16.25,16.31,224000.0,16.1259,16.2151,16.1061,16.1656,224000.0
2010-01-27 14:50:00,16.31,16.32,16.24,16.28,250000.0,16.1656,16.1755,16.0962,16.1358,250000.0
2010-01-27 15:00:00,16.28,16.3,16.22,16.23,196000.0,16.1358,16.1557,16.0764,16.0863,196000.0
2010-01-27 15:10:00,16.23,16.24,16.18,16.22,124800.0,16.0863,16.0962,16.0367,16.0764,124800.0
2010-01-27 15:20:00,16.22,16.29,16.22,16.29,160400.0,16.0764,16.1457,16.0764,16.1457,160400.0
2010-01-27 15:30:00,16.28,16.36,16.25,16.34,246800.0,16.1358,16.2151,16.1061,16.1953,246800.0
2010-01-27 15:40:00,16.34,16.37,16.33,16.34,214800.0,16.1953,16.225,16.1854,16.1953,214800.0
2010-01-27 15:50:00,16.34,16.37,16.32,16.34,275600.0,16.1953,16.225,16.1755,16.1953,275600.0
2010-01-28 09:30:00,16.31,16.33,16.18,16.18,110800.0,16.1656,16.1854,16.0367,16.0367,110800.0
2010-01-28 09:40:00,16.18,16.27,16.16,16.21,82400.0,16.0367,16.1259,16.0169,16.0664,82400.0
2010-01-28 09:50:00,16.2,16.25,16.16,16.21,75600.0,16.0565,16.1061,16.0169,16.0664,75600.0
2010-01-28 10:00:00,16.22,16.22,16.17,16.18,229200.0,16.0764,16.0764,16.0268,16.0367,229200.0
2010-01-28 10:10:00,16.18,16.21,16.15,16.2,287200.0,16.0367,16.0664,16.007,16.0565,287200.0
2010-01-28 10:20:00,16.2,16.25,16.2,16.25,148800.0,16.0565,16.1061,16.0565,16.1061,148800.0
2010-01-28 10:30:00,16.24,16.31,16.21,16.26,287600.0,16.0962,16.1656,16.0664,16.116,287600.0
2010-01-28 10:40:00,16.26,16.28,16.25,16.25,150000.0,16.116,16.1358,16.1061,16.1061,150000.0
2010-01-28 10:50:00,16.24,16.27,16.21,16.21,81200.0,16.0962,16.1259,16.0664,16.0664,81200.0
2010-01-28 11:00:00,16.2,16.21,16.06,16.08,322000.0,16.0565,16.0664,15.9178,15.9376,322000.0
2010-01-28 11:10:00,16.08,16.13,16.06,16.1,158400.0,15.9376,15.9872,15.9178,15.9574,158400.0
2010-01-28 11:20:00,16.1,16.14,16.08,16.1,307200.0,15.9574,15.9971,15.9376,15.9574,307200.0
2010-01-28 11:30:00,16.1,16.12,15.88,16.0,360800.0,15.9574,15.9772,15.7394,15.8583,360800.0
2010-01-28 11:40:00,16.0,16.05,15.99,16.03,170800.0,15.8583,15.9079,15.8484,15.888,170800.0
2010-01-28 11:50:00,16.03,16.07,16.02,16.02,142400.0,15.888,15.9277,15.8781,15.8781,142400.0
2010-01-28 12:00:00,16.03,16.03,15.98,16.0,169200.0,15.888,15.888,15.8385,15.8583,169200.0
2010-01-28 12:10:00,16.0,16.0,15.94,15.94,73600.0,15.8583,15.8583,15.7988,15.7988,73600.0
2010-01-28 12:20:00,15.95,15.95,15.86,15.88,108000.0,15.8088,15.8088,15.7195,15.7394,108000.0
2010-01-28 12:30:00,15.87,15.91,15.87,15.9,183200.0,15.7295,15.7691,15.7295,15.7592,183200.0
2010-01-28 12:40:00,15.9,15.92,15.86,15.92,166800.0,15.7592,15.779,15.7195,15.779,166800.0
2010-01-28 12:50:00,15.9,15.93,15.88,15.91,98000.0,15.7592,15.7889,15.7394,15.7691,98000.0
2010-01-28 13:00:00,15.92,15.97,15.92,15.95,65600.0,15.779,15.8286,15.779,15.8088,65600.0
2010-01-28 13:10:00,15.95,15.99,15.95,15.98,28800.0,15.8088,15.8484,15.8088,15.8385,28800.0
2010-01-28 13:20:00,15.99,16.03,15.99,16.02,47600.0,15.8484,15.888,15.8484,15.8781,47600.0
2010-01-28 13:30:00,16.03,16.06,16.03,16.06,31200.0,15.888,15.9178,15.888,15.9178,31200.0
2010-01-28 13:40:00,16.05,16.11,16.05,16.1,34800.0,15.9079,15.9673,15.9079,15.9574,34800.0
2010-01-28 13:50:00,16.1,16.13,16.06,16.06,33600.0,15.9574,15.9872,15.9178,15.9178,33600.0
2010-01-28 14:00:00,16.06,16.08,16.05,16.05,34000.0,15.9178,15.9376,15.9079,15.9079,34000.0
2010-01-28 14:10:00,16.04,16.05,15.95,15.98,74000.0,15.898,15.9079,15.8088,15.8385,74000.0
2010-01-28 14:20:00,15.99,16.04,15.99,16.04,39200.0,15.8484,15.898,15.8484,15.898,39200.0
2010-01-28 14:30:00,16.03,16.04,16.0,16.02,37600.0,15.888,15.898,15.8583,15.8781,37600.0
2010-01-28 14:40:00,16.02,16.09,16.02,16.08,37200.0,15.8781,15.9475,15.8781,15.9376,37200.0
2010-01-28 14:50:00,16.09,16.13,16.09,16.11,79200.0,15.9475,15.9872,15.9475,15.9673,79200.0
2010-01-28 15:00:00,16.1,16.16,16.09,16.16,89200.0,15.9574,16.0169,15.9475,16.0169,89200.0
2010-01-28 15:10:00,16.15,16.2,16.11,16.14,109200.0,16.007,16.0565,15.9673,15.9971,109200.0
2010-01-28 15:20:00,16.15,16.19,16.15,16.17,117200.0,16.007,16.0466,16.007,16.0268,117200.0
2010-01-28 15:30:00,16.17,16.18,16.13,16.18,146800.0,16.0268,16.0367,15.9872,16.0367,146800.0
2010-01-28 15:40:00,16.18,16.19,16.09,16.09,381200.0,16.0367,16.0466,15.9475,15.9475,381200.0
2010-01-28 15:50:00,16.09,16.09,16.04,16.04,334000.0,15.9475,15.9475,15.898,15.898,334000.0
2010-01-29 09:30:00,16.2,16.22,16.05,16.05,210000.0,16.0565,16.0764,15.9079,15.9079,210000.0
2010-01-29 09:40:00,16.05,16.06,15.95,15.97,314000.0,15.9079,15.9178,15.8088,15.8286,314000.0
2010-01-29 09:50:00,15.97,16.1,15.97,16.08,320000.0,15.8286,15.9574,15.8286,15.9376,320000.0
2010-01-29 10:00:00,16.09,16.12,16.06,16.09,145600.0,15.9475,15.9772,15.9178,15.9475,145600.0
2010-01-29 10:10:00,16.08,16.16,16.06,16.16,83200.0,15.9376,16.0169,15.9178,16.0169,83200.0
2010-01-29 10:20:00,16.16,16.29,16.16,16.28,226800.0,16.0169,16.1457,16.0169,16.1358,226800.0
2010-01-29 10:30:00,16.28,16.29,16.2,16.2,102400.0,16.1358,16.1457,16.0565,16.0565,102400.0
2010-01-29 10:40:00,16.21,16.22,16.16,16.17,76000.0,16.0664,16.0764,16.0169,16.0268,76000.0
2010-01-29 10:50:00,16.18,16.2,16.1,16.15,83600.0,16.0367,16.0565,15.9574,16.007,83600.0
2010-01-29 11:00:00,16.15,16.16,16.11,16.12,66800.0,16.007,16.0169,15.9673,15.9772,66800.0
2010-01-29 11:10:00,16.12,16.12,16.0,16.02,304000.0,15.9772,15.9772,15.8583,15.8781,304000.0
2010-01-29 11:20:00,16.02,16.02,15.96,15.97,138000.0,15.8781,15.8781,15.8187,15.8286,138000.0
2010-01-29 11:30:00,15.97,15.99,15.93,15.97,105200.0,15.8286,15.8484,15.7889,15.8286,105200.0
2010-01-29 11:40:00,15.97,15.99,15.95,15.97,75200.0,15.8286,15.8484,15.8088,15.8286,75200.0
2010-01-29 11:50:00,15.96,16.05,15.95,15.97,63600.0,15.8187,15.9079,15.8088,15.8286,63600.0
2010-01-29 12:00:00,15.94,15.97,15.93,15.95,114400.0,15.7988,15.8286,15.7889,15.8088,114400.0
2010-01-29 12:10:00,15.95,15.99,15.92,15.99,70000.0,15.8088,15.8484,15.779,15.8484,70000.0
2010-01-29 12:20:00,16.0,16.02,15.99,15.99,64400.0,15.8583,15.8781,15.8484,15.8484,64400.0
2010-01-29 12:30:00,15.98,15.99,15.96,15.98,64400.0,15.8385,15.8484,15.8187,15.8385,64400.0
2010-01-29 12:40:00,15.97,15.99,15.95,15.98,108400.0,15.8286,15.8484,15.8088,15.8385,108400.0
2010-01-29 12:50:00,15.98,16.08,15.98,16.07,99600.0,15.8385,15.9376,15.8385,15.9277,99600.0
2010-01-29 13:00:00,16.06,16.13,16.06,16.11,98000.0,15.9178,15.9872,15.9178,15.9673,98000.0
2010-01-29 13:10:00,16.12,16.13,16.1,16.12,81200.0,15.9772,15.9872,15.9574,15.9772,81200.0
2010-01-29 13:20:00,16.12,16.17,16.12,16.17,83200.0,15.9772,16.0268,15.9772,16.0268,83200.0
2010-01-29 13:30:00,16.17,16.17,16.12,16.14,89200.0,16.0268,16.0268,15.9772,15.9971,89200.0
2010-01-29 13:40:00,16.14,16.15,16.01,16.01,76000.0,15.9971,16.007,15.8682,15.8682,76000.0
2010-01-29 13:50:00,16.02,16.02,15.96,16.0,186800.0,15.8781,15.8781,15.8187,15.8583,186800.0
2010-01-29 14:00:00,15.99,16.01,15.96,15.96,83200.0,15.8484,15.8682,15.8187,15.8187,83200.0
2010-01-29 14:10:00,15.96,16.01,15.95,16.0,159600.0,15.8187,15.8682,15.8088,15.8583,159600.0
2010-01-29 14:20:00,16.0,16.02,15.99,16.0,126400.0,15.8583,15.8781,15.8484,15.8583,126400.0
2010-01-29 14:30:00,16.0,16.03,15.98,16.0,322800.0,15.8583,15.888,15.8385,15.8583,322800.0
2010-01-29 14:40:00,16.0,16.01,15.86,15.86,159600.0,15.8583,15.8682,15.7195,15.7195,159600.0
2010-01-29 14:50:00,15.86,15.89,15.84,15.89,144400.0,15.7195,15.7493,15.6997,15.7493,144400.0
2010-01-29 15:00:00,15.89,15.92,15.87,15.88,125200.0,15.7493,15.779,15.7295,15.7394,125200.0
2010-01-29 15:10:00,15.88,15.89,15.8,15.87,147200.0,15.7394,15.7493,15.6601,15.7295,147200.0
2010-01-29 15:20:00,15.87,15.89,15.86,15.86,167200.0,15.7295,15.7493,15.7195,15.7195,167200.0
2010-01-29 15:30:00,15.86,15.88,15.8,15.88,194000.0,15.7195,15.7394,15.6601,15.7394,194000.0
2010-01-29 15:40:00,15.87,15.93,15.87,15.91,378800.0,15.7295,15.7889,15.7295,15.7691,378800.0
2010-01-29 15:50:00,15.91,15.96,15.88,15.88,442400.0,15.7691,15.8187,15.7394,15.7394,442400.0
2010-02-01 09:30:00,16.0,16.07,15.91,15.94,204000.0,15.8583,15.9277,15.7691,15.7988,204000.0
2010-02-01 09:40:00,15.94,16.02,15.92,16.01,158000.0,15.7988,15.8781,15.779,15.8682,158000.0
2010-02-01 09:50:00,16.01,16.02,15.97,15.99,156800.0,15.8682,15.8781,15.8286,15.8484,156800.0
2010-02-01 10:00:00,16.0,16.06,15.99,16.03,226800.0,15.8583,15.9178,15.8484,15.888,226800.0
2010-02-01 10:10:00,16.02,16.1,16.0,16.05,181200.0,15.8781,15.9574,15.8583,15.9079,181200.0
2010-02-01 10:20:00,16.05,16.11,16.05,16.05,81200.0,15.9079,15.9673,15.9079,15.9079,81200.0
2010-02-01 10:30:00,16.05,16.11,16.05,16.06,68400.0,15.9079,15.9673,15.9079,15.9178,68400.0
2010-02-01 10:40:00,16.06,16.09,16.05,16.07,47600.0,15.9178,15.9475,15.9079,15.9277,47600.0
2010-02-01 10:50:00,16.06,16.1,15.99,16.01,95600.0,15.9178,15.9574,15.8484,15.8682,95600.0
2010-02-01 11:00:00,16.0,16.09,15.99,16.08,118400.0,15.8583,15.9475,15.8484,15.9376,118400.0
2010-02-01 11:10:00,16.08,16.11,16.07,16.1,38000.0,15.9376,15.9673,15.9277,15.9574,38000.0
2010-02-01 11:20:00,16.1,16.16,16.1,16.11,46800.0,15.9574,16.0169,15.9574,15.9673,46800.0
2010-02-01 11:30:00,16.12,16.12,16.1,16.12,95200.0,15.9772,15.9772,15.9574,15.9772,95200.0
2010-02-01 11:40:00,16.12,16.14,16.1,16.1,60000.0,15.9772,15.9971,15.9574,15.9574,60000.0
2010-02-01 11:50:00,16.11,16.11,16.09,16.11,37600.0,15.9673,15.9673,15.9475,15.9673,37600.0
2010-02-01 12:00:00,16.1,16.12,16.09,16.11,101600.0,15.9574,15.9772,15.9475,15.9673,101600.0
2010-02-01 12:10:00,16.11,16.15,16.1,16.15,192000.0,15.9673,16.007,15.9574,16.007,192000.0
2010-02-01 12:20:00,16.15,16.15,16.11,16.12,85200.0,16.007,16.007,15.9673,15.9772,85200.0
2010-02-01 12:30:00,16.11,16.16,16.11,16.13,75200.0,15.9673,16.0169,15.9673,15.9872,75200.0
2010-02-01 12:40:00,16.12,16.2,16.12,16.17,118000.0,15.9772,16.0565,15.9772,16.0268,118000.0
2010-02-01 12:50:00,16.18,16.19,16.17,16.17,47200.0,16.0367,16.0466,16.0268,16.0268,47200.0
2010-02-01 13:00:00,16.17,16.21,16.15,16.21,70400.0,16.0268,16.0664,16.007,16.0664,70400.0
2010-02-01 13:10:00,16.21,16.23,16.19,16.21,94000.0,16.0664,16.0863,16.0466,16.0664,94000.0
2010-02-01 13:20:00,16.22,16.23,16.22,16.22,64000.0,16.0764,16.0863,16.0764,16.0764,64000.0
2010-02-01 13:30:00,16.22,16.27,16.22,16.24,150000.0,16.0764,16.1259,16.0764,16.0962,150000.0
2010-02-01 13:40:00,16.24,16.24,16.2,16.22,159600.0,16.0962,16.0962,16.0565,16.0764,159600.0
2010-02-01 13:50:00,16.22,16.23,16.2,16.2,145600.0,16.0764,16.0863,16.0565,16.0565,145600.0
2010-02-01 14:00:00,16.2,16.23,16.18,16.23,150000.0,16.0565,16.0863,16.0367,16.0863,150000.0
2010-02-01 14:10:00,16.23,16.25,16.22,16.25,603600.0,16.0863,16.1061,16.0764,16.1061,603600.0
2010-02-01 14:20:00,16.25,16.27,16.24,16.26,114800.0,16.1061,16.1259,16.0962,16.116,114800.0
2010-02-01 14:30:00,16.26,16.28,16.25,16.25,148800.0,16.116,16.1358,16.1061,16.1061,148800.0
2010-02-01 14:40:00,16.26,16.27,16.24,16.24,84400.0,16.116,16.1259,16.0962,16.0962,84400.0
2010-02-01 14:50:00,16.24,16.28,16.24,16.25,88800.0,16.0962,16.1358,16.0962,16.1061,88800.0
2010-02-01 15:00:00,16.25,16.26,16.22,16.22,135200.0,16.1061,16.116,16.0764,16.0764,135200.0
2010-02-01 15:10:00,16.21,16.29,16.21,16.24,259200.0,16.0664,16.1457,16.0664,16.0962,259200.0
2010-02-01 15:20:00,16.24,16.29,16.24,16.27,111600.0,16.0962,16.1457,16.0962,16.1259,111600.0
2010-02-01 15:30:00,16.27,16.3,16.25,16.28,161600.0,16.1259,16.1557,16.1061,16.1358,161600.0
2010-02-01 15:40:00,16.28,16.3,16.24,16.25,343600.0,16.1358,16.1557,16.0962,16.1061,343600.0
2010-02-01 15:50:00,16.25,16.32,16.25,16.3,466000.0,16.1061,16.1755,16.1061,16.1557,466000.0
2010-02-02 09:30:00,16.31,16.36,16.17,16.18,199200.0,16.1656,16.2151,16.0268,16.0367,199200.0
2010-02-02 09:40:00,16.18,16.18,16.09,16.14,138400.0,16.0367,16.0367,15.9475,15.9971,138400.0
2010-02-02 09:50:00,16.14,16.15,16.02,16.04,156800.0,15.9971,16.007,15.8781,15.898,156800.0
2010-02-02 10:00:00,16.05,16.1,16.03,16.08,106800.0,15.9079,15.9574,15.888,15.9376,106800.0
2010-02-02 10:10:00,16.08,16.18,16.04,16.17,69200.0,15.9376,16.0367,15.898,16.0268,69200.0
2010-02-02 10:20:00,16.17,16.32,16.17,16.32,104000.0,16.0268,16.1755,16.0268,16.1755,104000.0
2010-02-02 10:30:00,16.32,16.39,16.32,16.36,193200.0,16.1755,16.2449,16.1755,16.2151,193200.0
2010-02-02 10:40:00,16.36,16.36,16.19,16.19,210000.0,16.2151,16.2151,16.0466,16.0466,210000.0
2010-02-02 10:50:00,16.19,16.23,16.18,16.2,136000.0,16.0466,16.0863,16.0367,16.0565,136000.0
2010-02-02 11:00:00,16.2,16.21,16.13,16.15,135200.0,16.0565,16.0664,15.9872,16.007,135200.0
2010-02-02 11:10:00,16.16,16.16,16.1,16.11,112000.0,16.0169,16.0169,15.9574,15.9673,112000.0
2010-02-02 11:20:00,16.1,16.17,16.1,16.16,68000.0,15.9574,16.0268,15.9574,16.0169,68000.0
2010-02-02 11:30:00,16.16,16.21,16.15,16.2,79600.0,16.0169,16.0664,16.007,16.0565,79600.0
2010-02-02 11:40:00,16.2,16.22,16.18,16.21,66000.0,16.0565,16.0764,16.0367,16.0664,66000.0
2010-02-02 11:50:00,16.21,16.23,16.18,16.18,71600.0,16.0664,16.0863,16.0367,16.0367,71600.0
2010-02-02 12:00:00,16.18,16.22,16.15,16.22,46400.0,16.0367,16.0764,16.007,16.0764,46400.0
2010-02-02 12:10:00,16.22,16.23,16.21,16.22,66800.0,16.0764,16.0863,16.0664,16.0764,66800.0
2010-02-02 12:20:00,16.22,16.25,16.21,16.22,91600.0,16.0764,16.1061,16.0664,16.0764,91600.0
2010-02-02 12:30:00,16.21,16.22,16.19,16.2,40400.0,16.0664,16.0764,16.0466,16.0565,40400.0
2010-02-02 12:40:00,16.2,16.23,16.19,16.2,51200.0,16.0565,16.0863,16.0466,16.0565,51200.0
2010-02-02 12:50:00,16.2,16.24,16.2,16.23,51600.0,16.0565,16.0962,16.0565,16.0863,51600.0
2010-02-02 13:00:00,16.24,16.24,16.21,16.21,85200.0,16.0962,16.0962,16.0664,16.0664,85200.0
2010-02-02 13:10:00,16.21,16.23,16.2,16.23,59200.0,16.0664,16.0863,16.0565,16.0863,59200.0
2010-02-02 13:20:00,16.23,16.26,16.23,16.25,97600.0,16.0863,16.116,16.0863,16.1061,97600.0
2010-02-02 13:30:00,16.24,16.3,16.24,16.3,49600.0,16.0962,16.1557,16.0962,16.1557,49600.0
2010-02-02 13:40:00,16.3,16.33,16.28,16.29,88400.0,16.1557,16.1854,16.1358,16.1457,88400.0
2010-02-02 13:50:00,16.28,16.29,16.26,16.28,61600.0,16.1358,16.1457,16.116,16.1358,61600.0
2010-02-02 14:00:00,16.28,16.29,16.27,16.28,28000.0,16.1358,16.1457,16.1259,16.1358,28000.0
2010-02-02 14:10:00,16.28,16.29,16.25,16.27,117200.0,16.1358,16.1457,16.1061,16.1259,117200.0
2010-02-02 14:20:00,16.28,16.3,16.25,16.25,84800.0,16.1358,16.1557,16.1061,16.1061,84800.0
2010-02-02 14:30:00,16.26,16.28,16.24,16.26,154400.0,16.116,16.1358,16.0962,16.116,154400.0
2010-02-02 14:40:00,16.25,16.27,16.21,16.23,170000.0,16.1061,16.1259,16.0664,16.0863,170000.0
2010-02-02 14:50:00,16.22,16.27,16.22,16.25,102000.0,16.0764,16.1259,16.0764,16.1061,102000.0
2010-02-02 15:00:00,16.25,16.26,16.22,16.26,134400.0,16.1061,16.116,16.0764,16.116,134400.0
2010-02-02 15:10:00,16.26,16.28,16.25,16.27,156800.0,16.116,16.1358,16.1061,16.1259,156800.0
2010-02-02 15:20:00,16.27,16.3,16.25,16.25,90400.0,16.1259,16.1557,16.1061,16.1061,90400.0
2010-02-02 15:30:00,16.26,16.28,16.25,16.26,90000.0,16.116,16.1358,16.1061,16.116,90000.0
2010-02-02 15:40:00,16.26,16.28,16.24,16.25,294800.0,16.116,16.1358,16.0962,16.1061,294800.0
2010-02-02 15:50:00,16.25,16.27,16.24,16.24,350400.0,16.1061,16.1259,16.0962,16.0962,350400.0
2010-02-03 09:30:00,16.2,16.28,16.1,16.17,297200.0,16.0565,16.1358,15.9574,16.0268,297200.0
2010-02-03 09:40:00,16.18,16.36,16.18,16.36,202000.0,16.0367,16.2151,16.0367,16.2151,202000.0
2010-02-03 09:50:00,16.36,16.56,16.36,16.55,321600.0,16.2151,16.4133,16.2151,16.4034,321600.0
2010-02-03 10:00:00,16.54,16.55,16.46,16.5,142800.0,16.3935,16.4034,16.3142,16.3539,142800.0
2010-02-03 10:10:00,16.5,16.54,16.45,16.5,235600.0,16.3539,16.3935,16.3043,16.3539,235600.0
2010-02-03 10:20:00,16.5,16.51,16.44,16.45,110800.0,16.3539,16.3638,16.2944,16.3043,110800.0
2010-02-03 10:30:00,16.44,16.45,16.41,16.43,130000.0,16.2944,16.3043,16.2647,16.2845,130000.0
2010-02-03 10:40:00,16.43,16.49,16.41,16.48,118800.0,16.2845,16.344,16.2647,16.3341,118800.0
2010-02-03 10:50:00,16.47,16.48,16.41,16.41,69200.0,16.3241,16.3341,16.2647,16.2647,69200.0
2010-02-03 11:00:00,16.41,16.49,16.39,16.47,100000.0,16.2647,16.344,16.2449,16.3241,100000.0
2010-02-03 11:10:00,16.47,16.56,16.46,16.56,126000.0,16.3241,16.4133,16.3142,16.4133,126000.0
2010-02-03 11:20:00,16.56,16.56,16.46,16.47,76000.0,16.4133,16.4133,16.3142,16.3241,76000.0
2010-02-03 11:30:00,16.46,16.46,16.4,16.41,85200.0,16.3142,16.3142,16.2548,16.2647,85200.0
2010-02-03 11:40:00,16.41,16.45,16.4,16.43,82000.0,16.2647,16.3043,16.2548,16.2845,82000.0
2010-02-03 11:50:00,16.42,16.42,16.39,16.41,46000.0,16.2746,16.2746,16.2449,16.2647,46000.0
2010-02-03 12:00:00,16.4,16.43,16.4,16.42,68400.0,16.2548,16.2845,16.2548,16.2746,68400.0
2010-02-03 12:10:00,16.41,16.43,16.41,16.42,70800.0,16.2647,16.2845,16.2647,16.2746,70800.0
2010-02-03 12:20:00,16.42,16.43,16.38,16.38,53200.0,16.2746,16.2845,16.2349,16.2349,53200.0
2010-02-03 12:30:00,16.39,16.48,16.39,16.47,32000.0,16.2449,16.3341,16.2449,16.3241,32000.0
2010-02-03 12:40:00,16.46,16.46,16.41,16.42,52400.0,16.3142,16.3142,16.2647,16.2746,52400.0
2010-02-03 12:50:00,16.42,16.48,16.42,16.46,41200.0,16.2746,16.3341,16.2746,16.3142,41200.0
2010-02-03 13:00:00,16.46,16.5,16.43,16.5,54800.0,16.3142,16.3539,16.2845,16.3539,54800.0
2010-02-03 13:10:00,16.52,16.52,16.47,16.47,59200.0,16.3737,16.3737,16.3241,16.3241,59200.0
2010-02-03 13:20:00,16.48,16.48,16.43,16.45,98800.0,16.3341,16.3341,16.2845,16.3043,98800.0
2010-02-03 13:30:00,16.45,16.48,16.43,16.43,79200.0,16.3043,16.3341,16.2845,16.2845,79200.0
2010-02-03 13:40:00,16.43,16.47,16.43,16.46,51200.0,16.2845,16.3241,16.2845,16.3142,51200.0
2010-02-03 13:50:00,16.46,16.46,16.43,16.44,22800.0,16.3142,16.3142,16.2845,16.2944,22800.0
2010-02-03 14:00:00,16.44,16.46,16.43,16.45,40800.0,16.2944,16.3142,16.2845,16.3043,40800.0
2010-02-03 14:10:00,16.45,16.47,16.44,16.45,66800.0,16.3043,16.3241,16.2944,16.3043,66800.0
2010-02-03 14:20:00,16.45,16.46,16.42,16.46,103200.0,16.3043,16.3142,16.2746,16.3142,103200.0
2010-02-03 14:30:00,16.46,16.47,16.44,16.45,74400.0,16.3142,16.3241,16.2944,16.3043,74400.0
2010-02-03 14:40:00,16.45,16.45,16.43,16.43,125600.0,16.3043,16.3043,16.2845,16.2845,125600.0
2010-02-03 14:50:00,16.43,16.45,16.41,16.42,94800.0,16.2845,16.3043,16.2647,16.2746,94800.0
2010-02-03 15:00:00,16.42,16.48,16.42,16.46,173200.0,16.2746,16.3341,16.2746,16.3142,173200.0
2010-02-03 15:10:00,16.46,16.47,16.44,16.47,127200.0,16.3142,16.3241,16.2944,16.3241,127200.0
2010-02-03 15:20:00,16.46,16.48,16.43,16.44,122400.0,16.3142,16.3341,16.2845,16.2944,122400.0
2010-02-03 15:30:00,16.43,16.47,16.43,16.46,149600.0,16.2845,16.3241,16.2845,16.3142,149600.0
2010-02-03 15:40:00,16.46,16.5,16.44,16.45,270000.0,16.3142,16.3539,16.2944,16.3043,270000.0
2010-02-03 15:50:00,16.45,16.45,16.4,16.41,338800.0,16.3043,16.3043,16.2548,16.2647,338800.0
2010-02-04 09:30:00,16.21,16.27,16.18,16.22,134400.0,16.0664,16.1259,16.0367,16.0764,134400.0
2010-02-04 09:40:00,16.22,16.22,15.99,16.02,330400.0,16.0764,16.0764,15.8484,15.8781,330400.0
2010-02-04 09:50:00,16.03,16.08,15.98,16.04,333600.0,15.888,15.9376,15.8385,15.898,333600.0
2010-02-04 10:00:00,16.04,16.12,16.04,16.1,182000.0,15.898,15.9772,15.898,15.9574,182000.0
2010-02-04 10:10:00,16.1,16.1,15.96,16.02,168800.0,15.9574,15.9574,15.8187,15.8781,168800.0
2010-02-04 10:20:00,16.03,16.05,15.99,16.02,133200.0,15.888,15.9079,15.8484,15.8781,133200.0
2010-02-04 10:30:00,16.02,16.07,16.0,16.02,202400.0,15.8781,15.9277,15.8583,15.8781,202400.0
2010-02-04 10:40:00,16.02,16.02,15.98,16.0,77600.0,15.8781,15.8781,15.8385,15.8583,77600.0
2010-02-04 10:50:00,16.0,16.0,15.9,15.92,128800.0,15.8583,15.8583,15.7592,15.779,128800.0
2010-02-04 11:00:00,15.92,15.97,15.91,15.96,214000.0,15.779,15.8286,15.7691,15.8187,214000.0
2010-02-04 11:10:00,15.96,15.99,15.94,15.99,121600.0,15.8187,15.8484,15.7988,15.8484,121600.0
2010-02-04 11:20:00,15.99,15.99,15.97,15.98,96000.0,15.8484,15.8484,15.8286,15.8385,96000.0
2010-02-04 11:30:00,15.99,16.0,15.92,15.93,120000.0,15.8484,15.8583,15.779,15.7889,120000.0
2010-02-04 11:40:00,15.92,15.94,15.83,15.85,1073600.0,15.779,15.7988,15.6898,15.7096,1073600.0
2010-02-04 11:50:00,15.85,15.9,15.81,15.84,549600.0,15.7096,15.7592,15.67,15.6997,549600.0
2010-02-04 12:00:00,15.84,15.87,15.79,15.81,194400.0,15.6997,15.7295,15.6502,15.67,194400.0
2010-02-04 12:10:00,15.81,15.83,15.8,15.8,70000.0,15.67,15.6898,15.6601,15.6601,70000.0
2010-02-04 12:20:00,15.8,15.83,15.8,15.8,124400.0,15.6601,15.6898,15.6601,15.6601,124400.0
2010-02-04 12:30:00,15.8,15.81,15.71,15.72,475200.0,15.6601,15.67,15.5709,15.5808,475200.0
2010-02-04 12:40:00,15.72,15.72,15.62,15.62,359600.0,15.5808,15.5808,15.4817,15.4817,359600.0
2010-02-04 12:50:00,15.62,15.67,15.59,15.67,158800.0,15.4817,15.5312,15.4519,15.5312,158800.0
2010-02-04 13:00:00,15.67,15.68,15.66,15.67,71600.0,15.5312,15.5411,15.5213,15.5312,71600.0
2010-02-04 13:10:00,15.67,15.67,15.64,15.65,80400.0,15.5312,15.5312,15.5015,15.5114,80400.0
2010-02-04 13:20:00,15.65,15.67,15.62,15.62,244800.0,15.5114,15.5312,15.4817,15.4817,244800.0
2010-02-04 13:30:00,15.62,15.62,15.56,15.58,500800.0,15.4817,15.4817,15.4222,15.442,500800.0
2010-02-04 13:40:00,15.57,15.58,15.46,15.53,631600.0,15.4321,15.442,15.3231,15.3925,631600.0
2010-02-04 13:50:00,15.53,15.56,15.51,15.54,160800.0,15.3925,15.4222,15.3726,15.4024,160800.0
2010-02-04 14:00:00,15.53,15.59,15.51,15.56,274800.0,15.3925,15.4519,15.3726,15.4222,274800.0
2010-02-04 14:10:00,15.56,15.57,15.46,15.53,347600.0,15.4222,15.4321,15.3231,15.3925,347600.0
2010-02-04 14:20:00,15.53,15.6,15.53,15.53,178000.0,15.3925,15.4619,15.3925,15.3925,178000.0
2010-02-04 14:30:00,15.53,15.65,15.52,15.65,216400.0,15.3925,15.5114,15.3826,15.5114,216400.0
2010-02-04 14:40:00,15.65,15.67,15.62,15.67,246800.0,15.5114,15.5312,15.4817,15.5312,246800.0
2010-02-04 14:50:00,15.67,15.68,15.65,15.66,286000.0,15.5312,15.5411,15.5114,15.5213,286000.0
2010-02-04 15:00:00,15.66,15.7,15.66,15.68,344000.0,15.5213,15.561,15.5213,15.5411,344000.0
2010-02-04 15:10:00,15.68,15.68,15.65,15.66,281600.0,15.5411,15.5411,15.5114,15.5213,281600.0
2010-02-04 15:20:00,15.65,15.65,15.62,15.63,243200.0,15.5114,15.5114,15.4817,15.4916,243200.0
2010-02-04 15:30:00,15.63,15.66,15.61,15.63,478800.0,15.4916,15.5213,15.4718,15.4916,478800.0
2010-02-04 15:40:00,15.63,15.65,15.62,15.62,524400.0,15.4916,15.5114,15.4817,15.4817,524400.0
2010-02-04 15:50:00,15.63,15.63,15.59,15.6,938000.0,15.4916,15.4916,15.4519,15.4619,938000.0
2010-02-05 09:30:00,15.62,15.63,15.26,15.29,488400.0,15.4817,15.4916,15.1249,15.1546,488400.0
2010-02-05 09:40:00,15.29,15.45,15.27,15.37,293200.0,15.1546,15.3132,15.1348,15.2339,293200.0
2010-02-05 09:50:00,15.37,15.37,15.21,15.21,473600.0,15.2339,15.2339,15.0753,15.0753,473600.0
2010-02-05 10:00:00,15.21,15.27,15.15,15.17,408800.0,15.0753,15.1348,15.0158,15.0357,408800.0
2010-02-05 10:10:00,15.17,15.24,15.15,15.18,433600.0,15.0357,15.105,15.0158,15.0456,433600.0
2010-02-05 10:20:00,15.18,15.37,15.18,15.33,531600.0,15.0456,15.2339,15.0456,15.1942,531600.0
2010-02-05 10:30:00,15.34,15.45,15.33,15.42,486400.0,15.2042,15.3132,15.1942,15.2834,486400.0
2010-02-05 10:40:00,15.42,15.52,15.42,15.46,289200.0,15.2834,15.3826,15.2834,15.3231,289200.0
2010-02-05 10:50:00,15.46,15.49,15.45,15.46,174800.0,15.3231,15.3528,15.3132,15.3231,174800.0
2010-02-05 11:00:00,15.46,15.48,15.42,15.43,105200.0,15.3231,15.3429,15.2834,15.2934,105200.0
2010-02-05 11:10:00,15.43,15.45,15.38,15.44,427600.0,15.2934,15.3132,15.2438,15.3033,427600.0
2010-02-05 11:20:00,15.44,15.46,15.38,15.4,73600.0,15.3033,15.3231,15.2438,15.2636,73600.0
2010-02-05 11:30:00,15.4,15.42,15.31,15.32,186400.0,15.2636,15.2834,15.1744,15.1843,186400.0
2010-02-05 11:40:00,15.32,15.32,15.22,15.31,399200.0,15.1843,15.1843,15.0852,15.1744,399200.0
2010-02-05 11:50:00,15.3,15.35,15.29,15.3,212400.0,15.1645,15.2141,15.1546,15.1645,212400.0
2010-02-05 12:00:00,15.31,15.36,15.26,15.27,639200.0,15.1744,15.224,15.1249,15.1348,639200.0
2010-02-05 12:10:00,15.27,15.28,15.22,15.26,242800.0,15.1348,15.1447,15.0852,15.1249,242800.0
2010-02-05 12:20:00,15.26,15.28,15.23,15.24,206000.0,15.1249,15.1447,15.0951,15.105,206000.0
2010-02-05 12:30:00,15.24,15.25,15.19,15.2,224800.0,15.105,15.1149,15.0555,15.0654,224800.0
2010-02-05 12:40:00,15.2,15.27,15.19,15.27,110400.0,15.0654,15.1348,15.0555,15.1348,110400.0
2010-02-05 12:50:00,15.26,15.32,15.23,15.32,119200.0,15.1249,15.1843,15.0951,15.1843,119200.0
2010-02-05 13:00:00,15.32,15.32,15.23,15.23,157600.0,15.1843,15.1843,15.0951,15.0951,157600.0
2010-02-05 13:10:00,15.24,15.25,15.19,15.2,280400.0,15.105,15.1149,15.0555,15.0654,280400.0
2010-02-05 13:20:00,15.2,15.2,15.14,15.14,312000.0,15.0654,15.0654,15.0059,15.0059,312000.0
2010-02-05 13:30:00,15.14,15.17,15.12,15.12,254800.0,15.0059,15.0357,14.9861,14.9861,254800.0
2010-02-05 13:40:00,15.12,15.14,15.08,15.14,864400.0,14.9861,15.0059,14.9465,15.0059,864400.0
2010-02-05 13:50:00,15.13,15.17,15.09,15.16,420800.0,14.996,15.0357,14.9564,15.0257,420800.0
2010-02-05 14:00:00,15.16,15.24,15.15,15.22,288000.0,15.0257,15.105,15.0158,15.0852,288000.0
2010-02-05 14:10:00,15.22,15.28,15.21,15.28,206800.0,15.0852,15.1447,15.0753,15.1447,206800.0
2010-02-05 14:20:00,15.28,15.31,15.27,15.31,179600.0,15.1447,15.1744,15.1348,15.1744,179600.0
2010-02-05 14:30:00,15.31,15.33,15.28,15.29,276400.0,15.1744,15.1942,15.1447,15.1546,276400.0
2010-02-05 14:40:00,15.3,15.3,15.22,15.28,152800.0,15.1645,15.1645,15.0852,15.1447,152800.0
2010-02-05 14:50:00,15.28,15.3,15.24,15.27,188800.0,15.1447,15.1645,15.105,15.1348,188800.0
2010-02-05 15:00:00,15.27,15.45,15.27,15.44,479200.0,15.1348,15.3132,15.1348,15.3033,479200.0
2010-02-05 15:10:00,15.43,15.52,15.37,15.45,292000.0,15.2934,15.3826,15.2339,15.3132,292000.0
2010-02-05 15:20:00,15.45,15.5,15.39,15.42,174000.0,15.3132,15.3627,15.2537,15.2834,174000.0
2010-02-05 15:30:00,15.42,15.5,15.37,15.46,268000.0,15.2834,15.3627,15.2339,15.3231,268000.0
2010-02-05 15:40:00,15.46,15.49,15.43,15.43,431200.0,15.3231,15.3528,15.2934,15.2934,431200.0
2010-02-05 15:50:00,15.43,15.52,15.43,15.51,558800.0,15.2934,15.3826,15.2934,15.3726,558800.0
2010-02-08 09:30:00,15.52,15.52,15.4,15.47,193200.0,15.3826,15.3826,15.2636,15.333,193200.0
2010-02-08 09:40:00,15.46,15.47,15.33,15.35,270400.0,15.3231,15.333,15.1942,15.2141,270400.0
2010-02-08 09:50:00,15.35,15.47,15.31,15.46,314000.0,15.2141,15.333,15.1744,15.3231,314000.0
2010-02-08 10:00:00,15.47,15.53,15.46,15.53,165200.0,15.333,15.3925,15.3231,15.3925,165200.0
2010-02-08 10:10:00,15.53,15.61,15.53,15.56,76400.0,15.3925,15.4718,15.3925,15.4222,76400.0
2010-02-08 10:20:00,15.54,15.55,15.46,15.51,130400.0,15.4024,15.4123,15.3231,15.3726,130400.0
2010-02-08 10:30:00,15.5,15.56,15.48,15.51,64800.0,15.3627,15.4222,15.3429,15.3726,64800.0
2010-02-08 10:40:00,15.51,15.59,15.51,15.59,58400.0,15.3726,15.4519,15.3726,15.4519,58400.0
2010-02-08 10:50:00,15.59,15.63,15.59,15.61,63600.0,15.4519,15.4916,15.4519,15.4718,63600.0
2010-02-08 11:00:00,15.61,15.62,15.56,15.6,74000.0,15.4718,15.4817,15.4222,15.4619,74000.0
2010-02-08 11:10:00,15.6,15.6,15.54,15.54,50000.0,15.4619,15.4619,15.4024,15.4024,50000.0
2010-02-08 11:20:00,15.54,15.61,15.54,15.59,56000.0,15.4024,15.4718,15.4024,15.4519,56000.0
2010-02-08 11:30:00,15.59,15.62,15.59,15.62,90000.0,15.4519,15.4817,15.4519,15.4817,90000.0
2010-02-08 11:40:00,15.62,15.67,15.62,15.65,62000.0,15.4817,15.5312,15.4817,15.5114,62000.0
2010-02-08 11:50:00,15.65,15.66,15.62,15.66,81200.0,15.5114,15.5213,15.4817,15.5213,81200.0
2010-02-08 12:00:00,15.66,15.67,15.62,15.67,95200.0,15.5213,15.5312,15.4817,15.5312,95200.0
2010-02-08 12:10:00,15.66,15.69,15.64,15.68,85600.0,15.5213,15.5511,15.5015,15.5411,85600.0
2010-02-08 12:20:00,15.68,15.72,15.66,15.72,70000.0,15.5411,15.5808,15.5213,15.5808,70000.0
2010-02-08 12:30:00,15.72,15.74,15.7,15.74,71600.0,15.5808,15.6006,15.561,15.6006,71600.0
2010-02-08 12:40:00,15.74,15.75,15.72,15.73,103200.0,15.6006,15.6105,15.5808,15.5907,103200.0
2010-02-08 12:50:00,15.73,15.76,15.73,15.75,110800.0,15.5907,15.6204,15.5907,15.6105,110800.0
2010-02-08 13:00:00,15.75,15.75,15.72,15.73,168800.0,15.6105,15.6105,15.5808,15.5907,168800.0
2010-02-08 13:10:00,15.73,15.75,15.69,15.72,275200.0,15.5907,15.6105,15.5511,15.5808,275200.0
2010-02-08 13:20:00,15.72,15.74,15.71,15.73,93200.0,15.5808,15.6006,15.5709,15.5907,93200.0
2010-02-08 13:30:00,15.73,15.75,15.71,15.72,154000.0,15.5907,15.6105,15.5709,15.5808,154000.0
2010-02-08 13:40:00,15.72,15.72,15.67,15.68,112400.0,15.5808,15.5808,15.5312,15.5411,112400.0
2010-02-08 13:50:00,15.68,15.71,15.68,15.71,75200.0,15.5411,15.5709,15.5411,15.5709,75200.0
2010-02-08 14:00:00,15.7,15.72,15.7,15.7,90400.0,15.561,15.5808,15.561,15.561,90400.0
2010-02-08 14:10:00,15.7,15.72,15.69,15.7,41600.0,15.561,15.5808,15.5511,15.561,41600.0
2010-02-08 14:20:00,15.7,15.7,15.67,15.69,40000.0,15.561,15.561,15.5312,15.5511,40000.0
2010-02-08 14:30:00,15.68,15.68,15.62,15.62,82400.0,15.5411,15.5411,15.4817,15.4817,82400.0
2010-02-08 14:40:00,15.62,15.65,15.61,15.64,72800.0,15.4817,15.5114,15.4718,15.5015,72800.0
2010-02-08 14:50:00,15.64,15.66,15.6,15.61,52400.0,15.5015,15.5213,15.4619,15.4718,52400.0
2010-02-08 15:00:00,15.61,15.65,15.59,15.63,138000.0,15.4718,15.5114,15.4519,15.4916,138000.0
2010-02-08 15:10:00,15.62,15.63,15.59,15.6,126800.0,15.4817,15.4916,15.4519,15.4619,126800.0
2010-02-08 15:20:00,15.6,15.61,15.57,15.61,127600.0,15.4619,15.4718,15.4321,15.4718,127600.0
2010-02-08 15:30:00,15.61,15.63,15.6,15.63,119200.0,15.4718,15.4916,15.4619,15.4916,119200.0
2010-02-08 15:40:00,15.62,15.63,15.58,15.59,348000.0,15.4817,15.4916,15.442,15.4519,348000.0
2010-02-08 15:50:00,15.58,15.59,15.53,15.55,334400.0,15.442,15.4519,15.3925,15.4123,334400.0
2010-02-09 09:30:00,15.67,15.92,15.67,15.87,396400.0,15.5312,15.779,15.5312,15.7295,396400.0
2010-02-09 09:40:00,15.87,15.92,15.82,15.87,489600.0,15.7295,15.779,15.6799,15.7295,489600.0
2010-02-09 09:50:00,15.87,15.92,15.87,15.9,317200.0,15.7295,15.779,15.7295,15.7592,317200.0
2010-02-09 10:00:00,15.9,15.94,15.89,15.92,341200.0,15.7592,15.7988,15.7493,15.779,341200.0
2010-02-09 10:10:00,15.93,15.99,15.92,15.97,202000.0,15.7889,15.8484,15.779,15.8286,202000.0
2010-02-09 10:20:00,15.98,15.99,15.93,15.93,224000.0,15.8385,15.8484,15.7889,15.7889,224000.0
2010-02-09 10:30:00,15.93,15.95,15.91,15.91,134800.0,15.7889,15.8088,15.7691,15.7691,134800.0
2010-02-09 10:40:00,15.91,15.94,15.9,15.93,112000.0,15.7691,15.7988,15.7592,15.7889,112000.0
2010-02-09 10:50:00,15.92,15.97,15.91,15.92,67600.0,15.779,15.8286,15.7691,15.779,67600.0
2010-02-09 11:00:00,15.92,15.93,15.83,15.85,346000.0,15.779,15.7889,15.6898,15.7096,346000.0
2010-02-09 11:10:00,15.84,15.92,15.83,15.92,314800.0,15.6997,15.779,15.6898,15.779,314800.0
2010-02-09 11:20:00,15.92,15.94,15.9,15.92,155600.0,15.779,15.7988,15.7592,15.779,155600.0
2010-02-09 11:30:00,15.92,16.07,15.89,16.04,284000.0,15.779,15.9277,15.7493,15.898,284000.0
2010-02-09 11:40:00,16.05,16.07,15.98,16.0,286800.0,15.9079,15.9277,15.8385,15.8583,286800.0
2010-02-09 11:50:00,16.0,16.09,16.0,16.04,77600.0,15.8583,15.9475,15.8583,15.898,77600.0
2010-02-09 12:00:00,16.05,16.09,16.03,16.07,80000.0,15.9079,15.9475,15.888,15.9277,80000.0
2010-02-09 12:10:00,16.08,16.19,16.08,16.18,266000.0,15.9376,16.0466,15.9376,16.0367,266000.0
2010-02-09 12:20:00,16.18,16.22,16.17,16.19,118400.0,16.0367,16.0764,16.0268,16.0466,118400.0
2010-02-09 12:30:00,16.19,16.2,16.15,16.16,122400.0,16.0466,16.0565,16.007,16.0169,122400.0
2010-02-09 12:40:00,16.16,16.18,16.07,16.15,506800.0,16.0169,16.0367,15.9277,16.007,506800.0
2010-02-09 12:50:00,16.15,16.19,16.12,16.17,179600.0,16.007,16.0466,15.9772,16.0268,179600.0
2010-02-09 13:00:00,16.16,16.21,16.14,16.17,193200.0,16.0169,16.0664,15.9971,16.0268,193200.0
2010-02-09 13:10:00,16.16,16.17,16.14,16.15,98000.0,16.0169,16.0268,15.9971,16.007,98000.0
2010-02-09 13:20:00,16.14,16.21,16.14,16.18,135600.0,15.9971,16.0664,15.9971,16.0367,135600.0
2010-02-09 13:30:00,16.18,16.18,16.12,16.14,100800.0,16.0367,16.0367,15.9772,15.9971,100800.0
2010-02-09 13:40:00,16.14,16.18,16.12,16.17,122000.0,15.9971,16.0367,15.9772,16.0268,122000.0
2010-02-09 13:50:00,16.17,16.2,16.16,16.18,100400.0,16.0268,16.0565,16.0169,16.0367,100400.0
2010-02-09 14:00:00,16.19,16.2,16.15,16.16,106400.0,16.0466,16.0565,16.007,16.0169,106400.0
2010-02-09 14:10:00,16.15,16.18,16.14,16.15,160400.0,16.007,16.0367,15.9971,16.007,160400.0
2010-02-09 14:20:00,16.15,16.17,16.14,16.17,75200.0,16.007,16.0268,15.9971,16.0268,75200.0
2010-02-09 14:30:00,16.17,16.21,16.17,16.17,128800.0,16.0268,16.0664,16.0268,16.0268,128800.0
2010-02-09 14:40:00,16.17,16.19,16.12,16.13,298400.0,16.0268,16.0466,15.9772,15.9872,298400.0
2010-02-09 14:50:00,16.13,16.17,16.11,16.15,290000.0,15.9872,16.0268,15.9673,16.007,290000.0
2010-02-09 15:00:00,16.15,16.18,16.14,16.18,230000.0,16.007,16.0367,15.9971,16.0367,230000.0
2010-02-09 15:10:00,16.17,16.21,16.15,16.2,184400.0,16.0268,16.0664,16.007,16.0565,184400.0
2010-02-09 15:20:00,16.19,16.22,16.19,16.22,175200.0,16.0466,16.0764,16.0466,16.0764,175200.0
2010-02-09 15:30:00,16.22,16.23,16.2,16.22,282800.0,16.0764,16.0863,16.0565,16.0764,282800.0
2010-02-09 15:40:00,16.22,16.23,16.18,16.19,577200.0,16.0764,16.0863,16.0367,16.0466,577200.0
2010-02-09 15:50:00,16.19,16.19,16.15,16.17,512800.0,16.0466,16.0466,16.007,16.0268,512800.0
2010-02-10 09:30:00,16.2,16.23,16.17,16.2,153200.0,16.0565,16.0863,16.0268,16.0565,153200.0
2010-02-10 09:40:00,16.2,16.22,16.17,16.2,116000.0,16.0565,16.0764,16.0268,16.0565,116000.0
2010-02-10 09:50:00,16.21,16.21,16.14,16.17,256800.0,16.0664,16.0664,15.9971,16.0268,256800.0
2010-02-10 10:00:00,16.18,16.18,16.11,16.16,624000.0,16.0367,16.0367,15.9673,16.0169,624000.0
2010-02-10 10:10:00,16.16,16.16,16.11,16.15,238800.0,16.0169,16.0169,15.9673,16.007,238800.0
2010-02-10 10:20:00,16.14,16.18,16.05,16.07,257600.0,15.9971,16.0367,15.9079,15.9277,257600.0
2010-02-10 10:30:00,16.06,16.08,16.01,16.02,190800.0,15.9178,15.9376,15.8682,15.8781,190800.0
2010-02-10 10:40:00,16.02,16.07,16.01,16.06,311200.0,15.8781,15.9277,15.8682,15.9178,311200.0
2010-02-10 10:50:00,16.06,16.14,16.04,16.05,194800.0,15.9178,15.9971,15.898,15.9079,194800.0
2010-02-10 11:00:00,16.06,16.07,16.03,16.07,141600.0,15.9178,15.9277,15.888,15.9277,141600.0
2010-02-10 11:10:00,16.07,16.07,16.04,16.05,71200.0,15.9277,15.9277,15.898,15.9079,71200.0
2010-02-10 11:20:00,16.05,16.12,16.04,16.11,64400.0,15.9079,15.9772,15.898,15.9673,64400.0
2010-02-10 11:30:00,16.1,16.12,16.09,16.1,68800.0,15.9574,15.9772,15.9475,15.9574,68800.0
2010-02-10 11:40:00,16.09,16.11,16.05,16.06,68800.0,15.9475,15.9673,15.9079,15.9178,68800.0
2010-02-10 11:50:00,16.06,16.06,16.02,16.06,161200.0,15.9178,15.9178,15.8781,15.9178,161200.0
2010-02-10 12:00:00,16.06,16.1,16.04,16.08,70400.0,15.9178,15.9574,15.898,15.9376,70400.0
2010-02-10 12:10:00,16.08,16.08,16.05,16.08,59600.0,15.9376,15.9376,15.9079,15.9376,59600.0
2010-02-10 12:20:00,16.07,16.16,16.07,16.15,82800.0,15.9277,16.0169,15.9277,16.007,82800.0
2010-02-10 12:30:00,16.15,16.19,16.1,16.11,130000.0,16.007,16.0466,15.9574,15.9673,130000.0
2010-02-10 12:40:00,16.11,16.13,16.08,16.08,122400.0,15.9673,15.9872,15.9376,15.9376,122400.0
2010-02-10 12:50:00,16.08,16.1,16.05,16.06,115600.0,15.9376,15.9574,15.9079,15.9178,115600.0
2010-02-10 13:00:00,16.06,16.09,16.05,16.05,133200.0,15.9178,15.9475,15.9079,15.9079,133200.0
2010-02-10 13:10:00,16.05,16.11,16.04,16.09,240400.0,15.9079,15.9673,15.898,15.9475,240400.0
2010-02-10 13:20:00,16.09,16.16,16.08,16.16,51600.0,15.9475,16.0169,15.9376,16.0169,51600.0
2010-02-10 13:30:00,16.16,16.16,16.11,16.13,97200.0,16.0169,16.0169,15.9673,15.9872,97200.0
2010-02-10 13:40:00,16.12,16.17,16.11,16.16,160800.0,15.9772,16.0268,15.9673,16.0169,160800.0
2010-02-10 13:50:00,16.16,16.18,16.16,16.18,77600.0,16.0169,16.0367,16.0169,16.0367,77600.0
2010-02-10 14:00:00,16.18,16.21,16.18,16.2,97600.0,16.0367,16.0664,16.0367,16.0565,97600.0
2010-02-10 14:10:00,16.2,16.21,16.16,16.2,77200.0,16.0565,16.0664,16.0169,16.0565,77200.0
2010-02-10 14:20:00,16.2,16.22,16.18,16.21,106800.0,16.0565,16.0764,16.0367,16.0664,106800.0
2010-02-10 14:30:00,16.21,16.21,16.17,16.19,129600.0,16.0664,16.0664,16.0268,16.0466,129600.0
2010-02-10 14:40:00,16.2,16.2,16.18,16.19,52800.0,16.0565,16.0565,16.0367,16.0466,52800.0
2010-02-10 14:50:00,16.18,16.22,16.18,16.18,168800.0,16.0367,16.0764,16.0367,16.0367,168800.0
2010-02-10 15:00:00,16.18,16.2,16.18,16.19,266000.0,16.0367,16.0565,16.0367,16.0466,266000.0
2010-02-10 15:10:00,16.19,16.2,16.17,16.19,280800.0,16.0466,16.0565,16.0268,16.0466,280800.0
2010-02-10 15:20:00,16.18,16.21,16.17,16.19,286400.0,16.0367,16.0664,16.0268,16.0466,286400.0
2010-02-10 15:30:00,16.19,16.2,16.15,16.17,331600.0,16.0466,16.0565,16.007,16.0268,331600.0
2010-02-10 15:40:00,16.17,16.19,16.15,16.17,214000.0,16.0268,16.0466,16.007,16.0268,214000.0
2010-02-10 15:50:00,16.17,16.19,16.15,16.17,330400.0,16.0268,16.0466,16.007,16.0268,330400.0
2010-02-11 09:30:00,16.19,16.2,16.05,16.15,166400.0,16.0466,16.0565,15.9079,16.007,166400.0
2010-02-11 09:40:00,16.15,16.16,16.09,16.14,234000.0,16.007,16.0169,15.9475,15.9971,234000.0
2010-02-11 09:50:00,16.14,16.17,16.11,16.14,216400.0,15.9971,16.0268,15.9673,15.9971,216400.0
2010-02-11 10:00:00,16.14,16.18,16.11,16.14,243200.0,15.9971,16.0367,15.9673,15.9971,243200.0
2010-02-11 10:10:00,16.14,16.21,16.07,16.08,170400.0,15.9971,16.0664,15.9277,15.9376,170400.0
2010-02-11 10:20:00,16.08,16.1,16.04,16.08,122000.0,15.9376,15.9574,15.898,15.9376,122000.0
2010-02-11 10:30:00,16.08,16.08,16.02,16.07,110800.0,15.9376,15.9376,15.8781,15.9277,110800.0
2010-02-11 10:40:00,16.07,16.11,16.03,16.04,158000.0,15.9277,15.9673,15.888,15.898,158000.0
2010-02-11 10:50:00,16.04,16.04,15.96,15.98,168000.0,15.898,15.898,15.8187,15.8385,168000.0
2010-02-11 11:00:00,15.97,16.0,15.96,15.99,195600.0,15.8286,15.8583,15.8187,15.8484,195600.0
2010-02-11 11:10:00,16.0,16.1,16.0,16.08,76000.0,15.8583,15.9574,15.8583,15.9376,76000.0
2010-02-11 11:20:00,16.08,16.21,16.08,16.18,128800.0,15.9376,16.0664,15.9376,16.0367,128800.0
2010-02-11 11:30:00,16.18,16.23,16.17,16.22,68800.0,16.0367,16.0863,16.0268,16.0764,68800.0
2010-02-11 11:40:00,16.21,16.34,16.21,16.32,232400.0,16.0664,16.1953,16.0664,16.1755,232400.0
2010-02-11 11:50:00,16.32,16.36,16.32,16.34,150400.0,16.1755,16.2151,16.1755,16.1953,150400.0
2010-02-11 12:00:00,16.34,16.43,16.33,16.42,250400.0,16.1953,16.2845,16.1854,16.2746,250400.0
2010-02-11 12:10:00,16.43,16.43,16.39,16.41,118000.0,16.2845,16.2845,16.2449,16.2647,118000.0
2010-02-11 12:20:00,16.39,16.39,16.35,16.39,83600.0,16.2449,16.2449,16.2052,16.2449,83600.0
2010-02-11 12:30:00,16.4,16.4,16.36,16.38,79600.0,16.2548,16.2548,16.2151,16.2349,79600.0
2010-02-11 12:40:00,16.38,16.4,16.37,16.39,90800.0,16.2349,16.2548,16.225,16.2449,90800.0
2010-02-11 12:50:00,16.38,16.4,16.35,16.39,59200.0,16.2349,16.2548,16.2052,16.2449,59200.0
2010-02-11 13:00:00,16.38,16.38,16.36,16.38,67600.0,16.2349,16.2349,16.2151,16.2349,67600.0
2010-02-11 13:10:00,16.38,16.41,16.38,16.4,69600.0,16.2349,16.2647,16.2349,16.2548,69600.0
2010-02-11 13:20:00,16.41,16.43,16.4,16.4,84000.0,16.2647,16.2845,16.2548,16.2548,84000.0
2010-02-11 13:30:00,16.4,16.44,16.38,16.38,116400.0,16.2548,16.2944,16.2349,16.2349,116400.0
2010-02-11 13:40:00,16.38,16.39,16.35,16.35,75600.0,16.2349,16.2449,16.2052,16.2052,75600.0
2010-02-11 13:50:00,16.35,16.38,16.34,16.38,79600.0,16.2052,16.2349,16.1953,16.2349,79600.0
2010-02-11 14:00:00,16.37,16.41,16.37,16.41,76800.0,16.225,16.2647,16.225,16.2647,76800.0
2010-02-11 14:10:00,16.4,16.41,16.38,16.4,52000.0,16.2548,16.2647,16.2349,16.2548,52000.0
2010-02-11 14:20:00,16.39,16.41,16.38,16.41,61200.0,16.2449,16.2647,16.2349,16.2647,61200.0
2010-02-11 14:30:00,16.41,16.47,16.4,16.45,302400.0,16.2647,16.3241,16.2548,16.3043,302400.0
2010-02-11 14:40:00,16.45,16.48,16.43,16.47,180000.0,16.3043,16.3341,16.2845,16.3241,180000.0
2010-02-11 14:50:00,16.47,16.48,16.43,16.44,143600.0,16.3241,16.3341,16.2845,16.2944,143600.0
2010-02-11 15:00:00,16.44,16.45,16.43,16.43,134800.0,16.2944,16.3043,16.2845,16.2845,134800.0
2010-02-11 15:10:00,16.43,16.45,16.41,16.45,119200.0,16.2845,16.3043,16.2647,16.3043,119200.0
2010-02-11 15:20:00,16.45,16.46,16.44,16.44,104800.0,16.3043,16.3142,16.2944,16.2944,104800.0
2010-02-11 15:30:00,16.44,16.46,16.42,16.43,142000.0,16.2944,16.3142,16.2746,16.2845,142000.0
2010-02-11 15:40:00,16.43,16.47,16.43,16.46,374000.0,16.2845,16.3241,16.2845,16.3142,374000.0
2010-02-11 15:50:00,16.46,16.53,16.46,16.49,901600.0,16.3142,16.3836,16.3142,16.344,901600.0
2010-02-12 09:30:00,16.3,16.42,16.17,16.19,321600.0,16.1557,16.2746,16.0268,16.0466,321600.0
2010-02-12 09:40:00,16.17,16.18,16.05,16.12,378400.0,16.0268,16.0367,15.9079,15.9772,378400.0
2010-02-12 09:50:00,16.12,16.23,16.11,16.16,162000.0,15.9772,16.0863,15.9673,16.0169,162000.0
2010-02-12 10:00:00,16.16,16.19,16.09,16.19,222000.0,16.0169,16.0466,15.9475,16.0466,222000.0
2010-02-12 10:10:00,16.19,16.23,16.14,16.2,213600.0,16.0466,16.0863,15.9971,16.0565,213600.0
2010-02-12 10:20:00,16.19,16.2,16.14,16.2,171600.0,16.0466,16.0565,15.9971,16.0565,171600.0
2010-02-12 10:30:00,16.19,16.21,16.1,16.11,190400.0,16.0466,16.0664,15.9574,15.9673,190400.0
2010-02-12 10:40:00,16.1,16.17,16.1,16.15,147600.0,15.9574,16.0268,15.9574,16.007,147600.0
2010-02-12 10:50:00,16.16,16.22,16.14,16.18,131200.0,16.0169,16.0764,15.9971,16.0367,131200.0
2010-02-12 11:00:00,16.18,16.19,16.14,16.18,107200.0,16.0367,16.0466,15.9971,16.0367,107200.0
2010-02-12 11:10:00,16.18,16.2,16.14,16.18,110400.0,16.0367,16.0565,15.9971,16.0367,110400.0
2010-02-12 11:20:00,16.18,16.21,16.14,16.16,190400.0,16.0367,16.0664,15.9971,16.0169,190400.0
2010-02-12 11:30:00,16.16,16.18,16.12,16.13,101200.0,16.0169,16.0367,15.9772,15.9872,101200.0
2010-02-12 11:40:00,16.13,16.17,16.12,16.15,102000.0,15.9872,16.0268,15.9772,16.007,102000.0
2010-02-12 11:50:00,16.15,16.15,16.11,16.14,110400.0,16.007,16.007,15.9673,15.9971,110400.0
2010-02-12 12:00:00,16.15,16.22,16.14,16.22,148400.0,16.007,16.0764,15.9971,16.0764,148400.0
2010-02-12 12:10:00,16.23,16.29,16.22,16.25,310000.0,16.0863,16.1457,16.0764,16.1061,310000.0
2010-02-12 12:20:00,16.25,16.28,16.23,16.25,133200.0,16.1061,16.1358,16.0863,16.1061,133200.0
2010-02-12 12:30:00,16.25,16.27,16.23,16.24,196000.0,16.1061,16.1259,16.0863,16.0962,196000.0
2010-02-12 12:40:00,16.25,16.26,16.2,16.25,203200.0,16.1061,16.116,16.0565,16.1061,203200.0
2010-02-12 12:50:00,16.25,16.28,16.23,16.28,184000.0,16.1061,16.1358,16.0863,16.1358,184000.0
2010-02-12 13:00:00,16.28,16.29,16.26,16.28,152000.0,16.1358,16.1457,16.116,16.1358,152000.0
2010-02-12 13:10:00,16.28,16.28,16.17,16.18,148800.0,16.1358,16.1358,16.0268,16.0367,148800.0
2010-02-12 13:20:00,16.18,16.19,16.13,16.13,231600.0,16.0367,16.0466,15.9872,15.9872,231600.0
2010-02-12 13:30:00,16.13,16.14,16.1,16.13,179200.0,15.9872,15.9971,15.9574,15.9872,179200.0
2010-02-12 13:40:00,16.13,16.18,16.13,16.15,126000.0,15.9872,16.0367,15.9872,16.007,126000.0
2010-02-12 13:50:00,16.15,16.17,16.14,16.15,127600.0,16.007,16.0268,15.9971,16.007,127600.0
2010-02-12 14:00:00,16.15,16.2,16.14,16.2,112000.0,16.007,16.0565,15.9971,16.0565,112000.0
2010-02-12 14:10:00,16.2,16.25,16.2,16.24,172400.0,16.0565,16.1061,16.0565,16.0962,172400.0
2010-02-12 14:20:00,16.24,16.25,16.2,16.22,263600.0,16.0962,16.1061,16.0565,16.0764,263600.0
2010-02-12 14:30:00,16.22,16.24,16.2,16.22,172800.0,16.0764,16.0962,16.0565,16.0764,172800.0
2010-02-12 14:40:00,16.22,16.22,16.18,16.2,168800.0,16.0764,16.0764,16.0367,16.0565,168800.0
2010-02-12 14:50:00,16.19,16.23,16.17,16.17,165600.0,16.0466,16.0863,16.0268,16.0268,165600.0
2010-02-12 15:00:00,16.17,16.21,16.12,16.21,231200.0,16.0268,16.0664,15.9772,16.0664,231200.0
2010-02-12 15:10:00,16.21,16.21,16.16,16.17,221200.0,16.0664,16.0664,16.0169,16.0268,221200.0
2010-02-12 15:20:00,16.17,16.2,16.16,16.17,144800.0,16.0268,16.0565,16.0169,16.0268,144800.0
2010-02-12 15:30:00,16.17,16.19,16.14,16.19,164000.0,16.0268,16.0466,15.9971,16.0466,164000.0
2010-02-12 15:40:00,16.18,16.27,16.17,16.26,339600.0,16.0367,16.1259,16.0268,16.116,339600.0
2010-02-12 15:50:00,16.26,16.29,16.24,16.29,565200.0,16.116,16.1457,16.0962,16.1457,565200.0
2010-02-16 09:30:00,16.37,16.51,16.33,16.5,253600.0,16.225,16.3638,16.1854,16.3539,253600.0
2010-02-16 09:40:00,16.49,16.49,16.4,16.43,182400.0,16.344,16.344,16.2548,16.2845,182400.0
2010-02-16 09:50:00,16.43,16.46,16.38,16.43,193200.0,16.2845,16.3142,16.2349,16.2845,193200.0
2010-02-16 10:00:00,16.43,16.5,16.43,16.44,198400.0,16.2845,16.3539,16.2845,16.2944,198400.0
2010-02-16 10:10:00,16.44,16.51,16.44,16.5,106000.0,16.2944,16.3638,16.2944,16.3539,106000.0
2010-02-16 10:20:00,16.5,16.51,16.47,16.5,140000.0,16.3539,16.3638,16.3241,16.3539,140000.0
2010-02-16 10:30:00,16.5,16.59,16.49,16.57,207600.0,16.3539,16.4431,16.344,16.4233,207600.0
2010-02-16 10:40:00,16.57,16.61,16.55,16.55,140800.0,16.4233,16.4629,16.4034,16.4034,140800.0
2010-02-16 10:50:00,16.55,16.55,16.48,16.51,136800.0,16.4034,16.4034,16.3341,16.3638,136800.0
2010-02-16 11:00:00,16.52,16.55,16.5,16.54,83200.0,16.3737,16.4034,16.3539,16.3935,83200.0
2010-02-16 11:10:00,16.53,16.53,16.51,16.52,100400.0,16.3836,16.3836,16.3638,16.3737,100400.0
2010-02-16 11:20:00,16.52,16.54,16.51,16.54,79600.0,16.3737,16.3935,16.3638,16.3935,79600.0
2010-02-16 11:30:00,16.54,16.57,16.52,16.55,79200.0,16.3935,16.4233,16.3737,16.4034,79200.0
2010-02-16 11:40:00,16.56,16.61,16.56,16.57,106000.0,16.4133,16.4629,16.4133,16.4233,106000.0
2010-02-16 11:50:00,16.57,16.57,16.54,16.55,51600.0,16.4233,16.4233,16.3935,16.4034,51600.0
2010-02-16 12:00:00,16.54,16.56,16.52,16.55,71200.0,16.3935,16.4133,16.3737,16.4034,71200.0
2010-02-16 12:10:00,16.55,16.55,16.51,16.52,85600.0,16.4034,16.4034,16.3638,16.3737,85600.0
2010-02-16 12:20:00,16.51,16.54,16.5,16.53,73600.0,16.3638,16.3935,16.3539,16.3836,73600.0
2010-02-16 12:30:00,16.54,16.54,16.51,16.53,63200.0,16.3935,16.3935,16.3638,16.3836,63200.0
2010-02-16 12:40:00,16.53,16.55,16.52,16.55,101600.0,16.3836,16.4034,16.3737,16.4034,101600.0
2010-02-16 12:50:00,16.55,16.56,16.54,16.55,76000.0,16.4034,16.4133,16.3935,16.4034,76000.0
2010-02-16 13:00:00,16.55,16.56,16.5,16.51,82000.0,16.4034,16.4133,16.3539,16.3638,82000.0
2010-02-16 13:10:00,16.51,16.54,16.51,16.53,72400.0,16.3638,16.3935,16.3638,16.3836,72400.0
2010-02-16 13:20:00,16.53,16.53,16.49,16.5,127200.0,16.3836,16.3836,16.344,16.3539,127200.0
2010-02-16 13:30:00,16.5,16.52,16.46,16.46,172400.0,16.3539,16.3737,16.3142,16.3142,172400.0
2010-02-16 13:40:00,16.46,16.5,16.46,16.5,108800.0,16.3142,16.3539,16.3142,16.3539,108800.0
2010-02-16 13:50:00,16.5,16.5,16.49,16.5,96400.0,16.3539,16.3539,16.344,16.3539,96400.0
2010-02-16 14:00:00,16.5,16.5,16.47,16.47,118400.0,16.3539,16.3539,16.3241,16.3241,118400.0
2010-02-16 14:10:00,16.47,16.48,16.46,16.47,130400.0,16.3241,16.3341,16.3142,16.3241,130400.0
2010-02-16 14:20:00,16.47,16.51,16.47,16.48,186400.0,16.3241,16.3638,16.3241,16.3341,186400.0
2010-02-16 14:30:00,16.48,16.48,16.45,16.47,137600.0,16.3341,16.3341,16.3043,16.3241,137600.0
2010-02-16 14:40:00,16.46,16.5,16.46,16.5,132800.0,16.3142,16.3539,16.3142,16.3539,132800.0
2010-02-16 14:50:00,16.5,16.51,16.48,16.5,201600.0,16.3539,16.3638,16.3341,16.3539,201600.0
2010-02-16 15:00:00,16.5,16.53,16.5,16.51,142800.0,16.3539,16.3836,16.3539,16.3638,142800.0
2010-02-16 15:10:00,16.52,16.53,16.52,16.53,138000.0,16.3737,16.3836,16.3737,16.3836,138000.0
2010-02-16 15:20:00,16.53,16.56,16.53,16.54,162800.0,16.3836,16.4133,16.3836,16.3935,162800.0
2010-02-16 15:30:00,16.54,16.57,16.54,16.55,172800.0,16.3935,16.4233,16.3935,16.4034,172800.0
2010-02-16 15:40:00,16.55,16.57,16.54,16.56,211600.0,16.4034,16.4233,16.3935,16.4133,211600.0
2010-02-16 15:50:00,16.56,16.56,16.55,16.56,318800.0,16.4133,16.4133,16.4034,16.4133,318800.0
2010-02-17 09:30:00,16.56,16.78,16.56,16.7,366800.0,16.4133,16.6314,16.4133,16.5521,366800.0
2010-02-17 09:40:00,16.7,16.75,16.66,16.74,174000.0,16.5521,16.6017,16.5125,16.5918,174000.0
2010-02-17 09:50:00,16.75,16.75,16.7,16.73,137200.0,16.6017,16.6017,16.5521,16.5818,137200.0
2010-02-17 10:00:00,16.73,16.82,16.73,16.81,258800.0,16.5818,16.671,16.5818,16.6611,258800.0
2010-02-17 10:10:00,16.82,16.83,16.75,16.79,207600.0,16.671,16.681,16.6017,16.6413,207600.0
2010-02-17 10:20:00,16.79,16.8,16.74,16.79,172800.0,16.6413,16.6512,16.5918,16.6413,172800.0
2010-02-17 10:30:00,16.79,16.8,16.73,16.75,173200.0,16.6413,16.6512,16.5818,16.6017,173200.0
2010-02-17 10:40:00,16.75,16.76,16.69,16.71,198000.0,16.6017,16.6116,16.5422,16.562,198000.0
2010-02-17 10:50:00,16.71,16.73,16.69,16.71,232000.0,16.562,16.5818,16.5422,16.562,232000.0
2010-02-17 11:00:00,16.71,16.72,16.66,16.67,275600.0,16.562,16.5719,16.5125,16.5224,275600.0
2010-02-17 11:10:00,16.66,16.68,16.65,16.66,167200.0,16.5125,16.5323,16.5026,16.5125,167200.0
2010-02-17 11:20:00,16.66,16.68,16.61,16.62,170800.0,16.5125,16.5323,16.4629,16.4728,170800.0
2010-02-17 11:30:00,16.62,16.64,16.6,16.63,154400.0,16.4728,16.4926,16.453,16.4827,154400.0
2010-02-17 11:40:00,16.63,16.68,16.61,16.68,80000.0,16.4827,16.5323,16.4629,16.5323,80000.0
2010-02-17 11:50:00,16.68,16.71,16.68,16.71,105200.0,16.5323,16.562,16.5323,16.562,105200.0
2010-02-17 12:00:00,16.71,16.74,16.68,16.68,108400.0,16.562,16.5918,16.5323,16.5323,108400.0
2010-02-17 12:10:00,16.69,16.7,16.65,16.7,100800.0,16.5422,16.5521,16.5026,16.5521,100800.0
2010-02-17 12:20:00,16.71,16.71,16.66,16.66,76800.0,16.562,16.562,16.5125,16.5125,76800.0
2010-02-17 12:30:00,16.67,16.69,16.65,16.65,124400.0,16.5224,16.5422,16.5026,16.5026,124400.0
2010-02-17 12:40:00,16.65,16.65,16.58,16.61,139200.0,16.5026,16.5026,16.4332,16.4629,139200.0
2010-02-17 12:50:00,16.61,16.67,16.6,16.67,92800.0,16.4629,16.5224,16.453,16.5224,92800.0
2010-02-17 13:00:00,16.67,16.7,16.67,16.69,80000.0,16.5224,16.5521,16.5224,16.5422,80000.0
2010-02-17 13:10:00,16.69,16.71,16.67,16.71,78800.0,16.5422,16.562,16.5224,16.562,78800.0
2010-02-17 13:20:00,16.71,16.72,16.67,16.67,87200.0,16.562,16.5719,16.5224,16.5224,87200.0
2010-02-17 13:30:00,16.68,16.69,16.67,16.68,82800.0,16.5323,16.5422,16.5224,16.5323,82800.0
2010-02-17 13:40:00,16.68,16.68,16.67,16.68,80400.0,16.5323,16.5323,16.5224,16.5323,80400.0
2010-02-17 13:50:00,16.68,16.71,16.68,16.7,107600.0,16.5323,16.562,16.5323,16.5521,107600.0
2010-02-17 14:00:00,16.7,16.71,16.65,16.71,186000.0,16.5521,16.562,16.5026,16.562,186000.0
2010-02-17 14:10:00,16.71,16.71,16.66,16.66,117600.0,16.562,16.562,16.5125,16.5125,117600.0
2010-02-17 14:20:00,16.66,16.7,16.65,16.7,126400.0,16.5125,16.5521,16.5026,16.5521,126400.0
2010-02-17 14:30:00,16.69,16.71,16.69,16.7,101200.0,16.5422,16.562,16.5422,16.5521,101200.0
2010-02-17 14:40:00,16.7,16.72,16.7,16.71,123600.0,16.5521,16.5719,16.5521,16.562,123600.0
2010-02-17 14:50:00,16.7,16.72,16.7,16.72,91200.0,16.5521,16.5719,16.5521,16.5719,91200.0
2010-02-17 15:00:00,16.73,16.73,16.7,16.71,282400.0,16.5818,16.5818,16.5521,16.562,282400.0
2010-02-17 15:10:00,16.7,16.74,16.69,16.72,200400.0,16.5521,16.5918,16.5422,16.5719,200400.0
2010-02-17 15:20:00,16.72,16.72,16.68,16.68,205200.0,16.5719,16.5719,16.5323,16.5323,205200.0
2010-02-17 15:30:00,16.68,16.71,16.67,16.67,245200.0,16.5323,16.562,16.5224,16.5224,245200.0
2010-02-17 15:40:00,16.68,16.7,16.66,16.69,339600.0,16.5323,16.5521,16.5125,16.5422,339600.0
2010-02-17 15:50:00,16.68,16.72,16.68,16.71,443200.0,16.5323,16.5719,16.5323,16.562,443200.0
2010-02-18 09:30:00,16.92,17.04,16.91,16.95,508000.0,16.7702,16.8891,16.7602,16.7999,508000.0
2010-02-18 09:40:00,16.92,17.05,16.86,17.04,493600.0,16.7702,16.899,16.7107,16.8891,493600.0
2010-02-18 09:50:00,17.04,17.14,17.04,17.13,343200.0,16.8891,16.9882,16.8891,16.9783,343200.0
2010-02-18 10:00:00,17.13,17.24,17.11,17.22,465600.0,16.9783,17.0873,16.9585,17.0675,465600.0
2010-02-18 10:10:00,17.22,17.22,17.14,17.15,304400.0,17.0675,17.0675,16.9882,16.9981,304400.0
2010-02-18 10:20:00,17.15,17.18,17.11,17.18,187600.0,16.9981,17.0279,16.9585,17.0279,187600.0
2010-02-18 10:30:00,17.18,17.21,17.17,17.2,236400.0,17.0279,17.0576,17.0179,17.0477,236400.0
2010-02-18 10:40:00,17.2,17.21,17.15,17.17,202400.0,17.0477,17.0576,16.9981,17.0179,202400.0
2010-02-18 10:50:00,17.17,17.19,17.16,17.16,165200.0,17.0179,17.0378,17.008,17.008,165200.0
2010-02-18 11:00:00,17.16,17.17,17.11,17.11,219200.0,17.008,17.0179,16.9585,16.9585,219200.0
2010-02-18 11:10:00,17.11,17.14,17.09,17.1,156400.0,16.9585,16.9882,16.9387,16.9486,156400.0
2010-02-18 11:20:00,17.1,17.11,17.06,17.07,368400.0,16.9486,16.9585,16.9089,16.9188,368400.0
2010-02-18 11:30:00,17.06,17.09,17.02,17.08,224400.0,16.9089,16.9387,16.8693,16.9287,224400.0
2010-02-18 11:40:00,17.09,17.1,17.05,17.05,160400.0,16.9387,16.9486,16.899,16.899,160400.0
2010-02-18 11:50:00,17.05,17.06,17.01,17.02,223600.0,16.899,16.9089,16.8594,16.8693,223600.0
2010-02-18 12:00:00,17.03,17.04,17.02,17.03,121200.0,16.8792,16.8891,16.8693,16.8792,121200.0
2010-02-18 12:10:00,17.03,17.04,17.0,17.04,134800.0,16.8792,16.8891,16.8495,16.8891,134800.0
2010-02-18 12:20:00,17.04,17.08,17.04,17.06,133200.0,16.8891,16.9287,16.8891,16.9089,133200.0
2010-02-18 12:30:00,17.06,17.06,17.01,17.01,98800.0,16.9089,16.9089,16.8594,16.8594,98800.0
2010-02-18 12:40:00,17.01,17.02,17.0,17.01,95600.0,16.8594,16.8693,16.8495,16.8594,95600.0
2010-02-18 12:50:00,17.0,17.01,16.98,16.98,128800.0,16.8495,16.8594,16.8296,16.8296,128800.0
2010-02-18 13:00:00,16.98,17.01,16.98,16.99,100000.0,16.8296,16.8594,16.8296,16.8395,100000.0
2010-02-18 13:10:00,16.99,16.99,16.97,16.98,112000.0,16.8395,16.8395,16.8197,16.8296,112000.0
2010-02-18 13:20:00,16.97,16.98,16.93,16.93,124800.0,16.8197,16.8296,16.7801,16.7801,124800.0
2010-02-18 13:30:00,16.94,16.98,16.94,16.95,173200.0,16.79,16.8296,16.79,16.7999,173200.0
2010-02-18 13:40:00,16.95,17.01,16.95,17.01,80400.0,16.7999,16.8594,16.7999,16.8594,80400.0
2010-02-18 13:50:00,17.01,17.02,17.0,17.01,140000.0,16.8594,16.8693,16.8495,16.8594,140000.0
2010-02-18 14:00:00,17.01,17.04,17.01,17.04,127200.0,16.8594,16.8891,16.8594,16.8891,127200.0
2010-02-18 14:10:00,17.04,17.09,17.02,17.09,218800.0,16.8891,16.9387,16.8693,16.9387,218800.0
2010-02-18 14:20:00,17.09,17.1,17.06,17.06,156400.0,16.9387,16.9486,16.9089,16.9089,156400.0
2010-02-18 14:30:00,17.06,17.09,17.06,17.06,192400.0,16.9089,16.9387,16.9089,16.9089,192400.0
2010-02-18 14:40:00,17.06,17.08,17.05,17.08,168000.0,16.9089,16.9287,16.899,16.9287,168000.0
2010-02-18 14:50:00,17.08,17.1,17.08,17.1,180400.0,16.9287,16.9486,16.9287,16.9486,180400.0
2010-02-18 15:00:00,17.1,17.11,17.07,17.09,249600.0,16.9486,16.9585,16.9188,16.9387,249600.0
2010-02-18 15:10:00,17.09,17.09,17.06,17.07,106000.0,16.9387,16.9387,16.9089,16.9188,106000.0
2010-02-18 15:20:00,17.07,17.08,17.06,17.07,107600.0,16.9188,16.9287,16.9089,16.9188,107600.0
2010-02-18 15:30:00,17.07,17.12,17.07,17.1,206400.0,16.9188,16.9684,16.9188,16.9486,206400.0
2010-02-18 15:40:00,17.1,17.15,17.1,17.14,299200.0,16.9486,16.9981,16.9486,16.9882,299200.0
2010-02-18 15:50:00,17.14,17.15,17.11,17.12,432800.0,16.9882,16.9981,16.9585,16.9684,432800.0
2010-02-19 09:30:00,17.03,17.2,17.0,17.19,534400.0,16.8792,17.0477,16.8495,17.0378,534400.0
2010-02-19 09:40:00,17.19,17.2,17.13,17.15,243200.0,17.0378,17.0477,16.9783,16.9981,243200.0
2010-02-19 09:50:00,17.16,17.17,17.09,17.1,202400.0,17.008,17.0179,16.9387,16.9486,202400.0
2010-02-19 10:00:00,17.1,17.14,17.09,17.14,172400.0,16.9486,16.9882,16.9387,16.9882,172400.0
2010-02-19 10:10:00,17.14,17.16,17.12,17.13,188400.0,16.9882,17.008,16.9684,16.9783,188400.0
2010-02-19 10:20:00,17.14,17.21,17.13,17.19,314000.0,16.9882,17.0576,16.9783,17.0378,314000.0
2010-02-19 10:30:00,17.2,17.21,17.15,17.18,170800.0,17.0477,17.0576,16.9981,17.0279,170800.0
2010-02-19 10:40:00,17.17,17.24,17.17,17.23,154800.0,17.0179,17.0873,17.0179,17.0774,154800.0
2010-02-19 10:50:00,17.23,17.25,17.21,17.25,166400.0,17.0774,17.0972,17.0576,17.0972,166400.0
2010-02-19 11:00:00,17.25,17.25,17.19,17.19,207200.0,17.0972,17.0972,17.0378,17.0378,207200.0
2010-02-19 11:10:00,17.18,17.26,17.18,17.25,133200.0,17.0279,17.1071,17.0279,17.0972,133200.0
2010-02-19 11:20:00,17.26,17.29,17.25,17.25,221200.0,17.1071,17.1369,17.0972,17.0972,221200.0
2010-02-19 11:30:00,17.26,17.26,17.24,17.24,163600.0,17.1071,17.1071,17.0873,17.0873,163600.0
2010-02-19 11:40:00,17.25,17.25,17.19,17.19,137600.0,17.0972,17.0972,17.0378,17.0378,137600.0
2010-02-19 11:50:00,17.18,17.27,17.18,17.27,130800.0,17.0279,17.1171,17.0279,17.1171,130800.0
2010-02-19 12:00:00,17.27,17.28,17.24,17.26,128800.0,17.1171,17.127,17.0873,17.1071,128800.0
2010-02-19 12:10:00,17.26,17.27,17.24,17.27,114000.0,17.1071,17.1171,17.0873,17.1171,114000.0
2010-02-19 12:20:00,17.27,17.29,17.26,17.28,160400.0,17.1171,17.1369,17.1071,17.127,160400.0
2010-02-19 12:30:00,17.29,17.3,17.28,17.3,70000.0,17.1369,17.1468,17.127,17.1468,70000.0
2010-02-19 12:40:00,17.3,17.36,17.3,17.34,208800.0,17.1468,17.2063,17.1468,17.1864,208800.0
2010-02-19 12:50:00,17.34,17.37,17.32,17.37,132800.0,17.1864,17.2162,17.1666,17.2162,132800.0
2010-02-19 13:00:00,17.37,17.37,17.34,17.35,118000.0,17.2162,17.2162,17.1864,17.1964,118000.0
2010-02-19 13:10:00,17.35,17.35,17.32,17.32,76800.0,17.1964,17.1964,17.1666,17.1666,76800.0
2010-02-19 13:20:00,17.32,17.32,17.3,17.3,78400.0,17.1666,17.1666,17.1468,17.1468,78400.0
2010-02-19 13:30:00,17.29,17.31,17.28,17.31,65600.0,17.1369,17.1567,17.127,17.1567,65600.0
2010-02-19 13:40:00,17.31,17.31,17.28,17.28,110800.0,17.1567,17.1567,17.127,17.127,110800.0
2010-02-19 13:50:00,17.28,17.29,17.26,17.28,139200.0,17.127,17.1369,17.1071,17.127,139200.0
2010-02-19 14:00:00,17.28,17.28,17.25,17.25,72400.0,17.127,17.127,17.0972,17.0972,72400.0
2010-02-19 14:10:00,17.25,17.27,17.25,17.27,93200.0,17.0972,17.1171,17.0972,17.1171,93200.0
2010-02-19 14:20:00,17.26,17.28,17.26,17.27,112000.0,17.1071,17.127,17.1071,17.1171,112000.0
2010-02-19 14:30:00,17.27,17.31,17.27,17.3,148400.0,17.1171,17.1567,17.1171,17.1468,148400.0
2010-02-19 14:40:00,17.3,17.32,17.28,17.31,177600.0,17.1468,17.1666,17.127,17.1567,177600.0
2010-02-19 14:50:00,17.31,17.32,17.29,17.29,106000.0,17.1567,17.1666,17.1369,17.1369,106000.0
2010-02-19 15:00:00,17.28,17.29,17.25,17.25,164400.0,17.127,17.1369,17.0972,17.0972,164400.0
2010-02-19 15:10:00,17.25,17.26,17.21,17.21,249200.0,17.0972,17.1071,17.0576,17.0576,249200.0
2010-02-19 15:20:00,17.21,17.22,17.2,17.21,168000.0,17.0576,17.0675,17.0477,17.0576,168000.0
2010-02-19 15:30:00,17.2,17.24,17.2,17.22,219200.0,17.0477,17.0873,17.0477,17.0675,219200.0
2010-02-19 15:40:00,17.23,17.25,17.22,17.23,292800.0,17.0774,17.0972,17.0675,17.0774,292800.0
2010-02-19 15:50:00,17.23,17.24,17.21,17.22,468800.0,17.0774,17.0873,17.0576,17.0675,468800.0
2010-02-22 09:30:00,17.33,17.38,17.22,17.25,196000.0,17.1765,17.2261,17.0675,17.0972,196000.0
2010-02-22 09:40:00,17.25,17.3,17.23,17.28,192000.0,17.0972,17.1468,17.0774,17.127,192000.0
2010-02-22 09:50:00,17.27,17.29,17.22,17.26,168400.0,17.1171,17.1369,17.0675,17.1071,168400.0
2010-02-22 10:00:00,17.26,17.26,17.18,17.22,200400.0,17.1071,17.1071,17.0279,17.0675,200400.0
2010-02-22 10:10:00,17.22,17.25,17.2,17.22,102800.0,17.0675,17.0972,17.0477,17.0675,102800.0
2010-02-22 10:20:00,17.22,17.25,17.21,17.23,170400.0,17.0675,17.0972,17.0576,17.0774,170400.0
2010-02-22 10:30:00,17.23,17.32,17.23,17.32,215200.0,17.0774,17.1666,17.0774,17.1666,215200.0
2010-02-22 10:40:00,17.31,17.33,17.27,17.27,67600.0,17.1567,17.1765,17.1171,17.1171,67600.0
2010-02-22 10:50:00,17.27,17.31,17.25,17.28,125200.0,17.1171,17.1567,17.0972,17.127,125200.0
2010-02-22 11:00:00,17.28,17.32,17.26,17.26,85600.0,17.127,17.1666,17.1071,17.1071,85600.0
2010-02-22 11:10:00,17.26,17.28,17.24,17.28,124000.0,17.1071,17.127,17.0873,17.127,124000.0
2010-02-22 11:20:00,17.28,17.31,17.27,17.29,85200.0,17.127,17.1567,17.1171,17.1369,85200.0
2010-02-22 11:30:00,17.29,17.31,17.25,17.27,98000.0,17.1369,17.1567,17.0972,17.1171,98000.0
2010-02-22 11:40:00,17.27,17.32,17.27,17.31,102400.0,17.1171,17.1666,17.1171,17.1567,102400.0
2010-02-22 11:50:00,17.31,17.33,17.3,17.31,271200.0,17.1567,17.1765,17.1468,17.1567,271200.0
2010-02-22 12:00:00,17.31,17.33,17.31,17.31,48000.0,17.1567,17.1765,17.1567,17.1567,48000.0
2010-02-22 12:10:00,17.31,17.32,17.27,17.27,44000.0,17.1567,17.1666,17.1171,17.1171,44000.0
2010-02-22 12:20:00,17.27,17.28,17.25,17.26,53200.0,17.1171,17.127,17.0972,17.1071,53200.0
2010-02-22 12:30:00,17.26,17.33,17.26,17.32,86800.0,17.1071,17.1765,17.1071,17.1666,86800.0
2010-02-22 12:40:00,17.33,17.33,17.29,17.29,57200.0,17.1765,17.1765,17.1369,17.1369,57200.0
2010-02-22 12:50:00,17.29,17.3,17.27,17.3,51200.0,17.1369,17.1468,17.1171,17.1468,51200.0
2010-02-22 13:00:00,17.29,17.3,17.23,17.24,130000.0,17.1369,17.1468,17.0774,17.0873,130000.0
2010-02-22 13:10:00,17.25,17.26,17.21,17.21,62400.0,17.0972,17.1071,17.0576,17.0576,62400.0
2010-02-22 13:20:00,17.22,17.24,17.21,17.23,39600.0,17.0675,17.0873,17.0576,17.0774,39600.0
2010-02-22 13:30:00,17.23,17.24,17.23,17.24,40400.0,17.0774,17.0873,17.0774,17.0873,40400.0
2010-02-22 13:40:00,17.24,17.3,17.24,17.29,37200.0,17.0873,17.1468,17.0873,17.1369,37200.0
2010-02-22 13:50:00,17.29,17.29,17.25,17.26,42400.0,17.1369,17.1369,17.0972,17.1071,42400.0
2010-02-22 14:00:00,17.27,17.29,17.27,17.27,46800.0,17.1171,17.1369,17.1171,17.1171,46800.0
2010-02-22 14:10:00,17.28,17.31,17.28,17.31,58000.0,17.127,17.1567,17.127,17.1567,58000.0
2010-02-22 14:20:00,17.31,17.34,17.3,17.33,111200.0,17.1567,17.1864,17.1468,17.1765,111200.0
2010-02-22 14:30:00,17.32,17.35,17.3,17.32,76800.0,17.1666,17.1964,17.1468,17.1666,76800.0
2010-02-22 14:40:00,17.32,17.33,17.3,17.33,47600.0,17.1666,17.1765,17.1468,17.1765,47600.0
2010-02-22 14:50:00,17.33,17.35,17.32,17.33,107200.0,17.1765,17.1964,17.1666,17.1765,107200.0
2010-02-22 15:00:00,17.33,17.34,17.31,17.32,95200.0,17.1765,17.1864,17.1567,17.1666,95200.0
2010-02-22 15:10:00,17.32,17.32,17.29,17.3,181600.0,17.1666,17.1666,17.1369,17.1468,181600.0
2010-02-22 15:20:00,17.3,17.32,17.29,17.3,116000.0,17.1468,17.1666,17.1369,17.1468,116000.0
2010-02-22 15:30:00,17.3,17.32,17.28,17.31,230400.0,17.1468,17.1666,17.127,17.1567,230400.0
2010-02-22 15:40:00,17.31,17.31,17.25,17.27,412400.0,17.1567,17.1567,17.0972,17.1171,412400.0
2010-02-22 15:50:00,17.27,17.28,17.25,17.27,387200.0,17.1171,17.127,17.0972,17.1171,387200.0
2010-02-23 09:30:00,17.18,17.35,17.18,17.28,250800.0,17.0279,17.1964,17.0279,17.127,250800.0
2010-02-23 09:40:00,17.28,17.34,17.28,17.32,148800.0,17.127,17.1864,17.127,17.1666,148800.0
2010-02-23 09:50:00,17.32,17.32,17.27,17.29,174800.0,17.1666,17.1666,17.1171,17.1369,174800.0
2010-02-23 10:00:00,17.28,17.29,17.11,17.14,271600.0,17.127,17.1369,16.9585,16.9882,271600.0
2010-02-23 10:10:00,17.14,17.14,17.02,17.02,205600.0,16.9882,16.9882,16.8693,16.8693,205600.0
2010-02-23 10:20:00,17.03,17.03,16.98,17.02,309600.0,16.8792,16.8792,16.8296,16.8693,309600.0
2010-02-23 10:30:00,17.02,17.06,17.0,17.03,241600.0,16.8693,16.9089,16.8495,16.8792,241600.0
2010-02-23 10:40:00,17.03,17.1,17.03,17.09,134000.0,16.8792,16.9486,16.8792,16.9387,134000.0
2010-02-23 10:50:00,17.08,17.11,17.08,17.1,79200.0,16.9287,16.9585,16.9287,16.9486,79200.0
2010-02-23 11:00:00,17.09,17.11,17.05,17.05,153600.0,16.9387,16.9585,16.899,16.899,153600.0
2010-02-23 11:10:00,17.06,17.06,17.04,17.06,70400.0,16.9089,16.9089,16.8891,16.9089,70400.0
2010-02-23 11:20:00,17.06,17.13,17.05,17.1,118800.0,16.9089,16.9783,16.899,16.9486,118800.0
2010-02-23 11:30:00,17.1,17.11,17.07,17.07,72400.0,16.9486,16.9585,16.9188,16.9188,72400.0
2010-02-23 11:40:00,17.07,17.11,17.06,17.1,38400.0,16.9188,16.9585,16.9089,16.9486,38400.0
2010-02-23 11:50:00,17.11,17.11,17.07,17.08,57200.0,16.9585,16.9585,16.9188,16.9287,57200.0
2010-02-23 12:00:00,17.08,17.08,17.05,17.07,62400.0,16.9287,16.9287,16.899,16.9188,62400.0
2010-02-23 12:10:00,17.06,17.1,17.06,17.08,93200.0,16.9089,16.9486,16.9089,16.9287,93200.0
2010-02-23 12:20:00,17.09,17.09,17.01,17.02,59600.0,16.9387,16.9387,16.8594,16.8693,59600.0
2010-02-23 12:30:00,17.03,17.05,17.02,17.05,75200.0,16.8792,16.899,16.8693,16.899,75200.0
2010-02-23 12:40:00,17.06,17.07,17.02,17.07,54000.0,16.9089,16.9188,16.8693,16.9188,54000.0
2010-02-23 12:50:00,17.07,17.1,17.07,17.1,80800.0,16.9188,16.9486,16.9188,16.9486,80800.0
2010-02-23 13:00:00,17.11,17.11,17.09,17.1,82400.0,16.9585,16.9585,16.9387,16.9486,82400.0
2010-02-23 13:10:00,17.11,17.13,17.11,17.12,62400.0,16.9585,16.9783,16.9585,16.9684,62400.0
2010-02-23 13:20:00,17.12,17.16,17.12,17.14,67200.0,16.9684,17.008,16.9684,16.9882,67200.0
2010-02-23 13:30:00,17.13,17.13,17.09,17.1,80400.0,16.9783,16.9783,16.9387,16.9486,80400.0
2010-02-23 13:40:00,17.11,17.11,17.06,17.07,64000.0,16.9585,16.9585,16.9089,16.9188,64000.0
2010-02-23 13:50:00,17.07,17.09,17.06,17.09,90800.0,16.9188,16.9387,16.9089,16.9387,90800.0
2010-02-23 14:00:00,17.08,17.1,17.05,17.09,78000.0,16.9287,16.9486,16.899,16.9387,78000.0
2010-02-23 14:10:00,17.09,17.12,17.08,17.08,64800.0,16.9387,16.9684,16.9287,16.9287,64800.0
2010-02-23 14:20:00,17.09,17.1,17.08,17.09,63600.0,16.9387,16.9486,16.9287,16.9387,63600.0
2010-02-23 14:30:00,17.1,17.15,17.08,17.15,99600.0,16.9486,16.9981,16.9287,16.9981,99600.0
2010-02-23 14:40:00,17.15,17.17,17.13,17.14,84000.0,16.9981,17.0179,16.9783,16.9882,84000.0
2010-02-23 14:50:00,17.14,17.18,17.14,17.14,72400.0,16.9882,17.0279,16.9882,16.9882,72400.0
2010-02-23 15:00:00,17.14,17.15,17.13,17.13,78800.0,16.9882,16.9981,16.9783,16.9783,78800.0
2010-02-23 15:10:00,17.13,17.19,17.12,17.18,110800.0,16.9783,17.0378,16.9684,17.0279,110800.0
2010-02-23 15:20:00,17.18,17.2,17.15,17.19,175600.0,17.0279,17.0477,16.9981,17.0378,175600.0
2010-02-23 15:30:00,17.2,17.2,17.12,17.13,208800.0,17.0477,17.0477,16.9684,16.9783,208800.0
2010-02-23 15:40:00,17.13,17.13,17.08,17.09,251200.0,16.9783,16.9783,16.9287,16.9387,251200.0
2010-02-23 15:50:00,17.09,17.09,17.03,17.04,458400.0,16.9387,16.9387,16.8792,16.8891,458400.0
2010-02-24 09:30:00,17.08,17.18,17.02,17.13,399200.0,16.9287,17.0279,16.8693,16.9783,399200.0
2010-02-24 09:40:00,17.13,17.15,17.1,17.14,207200.0,16.9783,16.9981,16.9486,16.9882,207200.0
2010-02-24 09:50:00,17.14,17.17,17.07,17.07,277600.0,16.9882,17.0179,16.9188,16.9188,277600.0
2010-02-24 10:00:00,17.07,17.15,17.03,17.05,248400.0,16.9188,16.9981,16.8792,16.899,248400.0
2010-02-24 10:10:00,17.04,17.11,17.04,17.09,276800.0,16.8891,16.9585,16.8891,16.9387,276800.0
2010-02-24 10:20:00,17.09,17.19,17.07,17.15,341200.0,16.9387,17.0378,16.9188,16.9981,341200.0
2010-02-24 10:30:00,17.15,17.26,17.14,17.26,173200.0,16.9981,17.1071,16.9882,17.1071,173200.0
2010-02-24 10:40:00,17.26,17.37,17.24,17.33,221600.0,17.1071,17.2162,17.0873,17.1765,221600.0
2010-02-24 10:50:00,17.34,17.4,17.33,17.34,158800.0,17.1864,17.2459,17.1765,17.1864,158800.0
2010-02-24 11:00:00,17.34,17.36,17.29,17.29,152400.0,17.1864,17.2063,17.1369,17.1369,152400.0
2010-02-24 11:10:00,17.29,17.31,17.23,17.24,200400.0,17.1369,17.1567,17.0774,17.0873,200400.0
2010-02-24 11:20:00,17.24,17.28,17.21,17.25,174000.0,17.0873,17.127,17.0576,17.0972,174000.0
2010-02-24 11:30:00,17.25,17.31,17.24,17.27,103200.0,17.0972,17.1567,17.0873,17.1171,103200.0
2010-02-24 11:40:00,17.27,17.31,17.27,17.3,104400.0,17.1171,17.1567,17.1171,17.1468,104400.0
2010-02-24 11:50:00,17.3,17.34,17.3,17.32,67600.0,17.1468,17.1864,17.1468,17.1666,67600.0
2010-02-24 12:00:00,17.32,17.33,17.26,17.26,137600.0,17.1666,17.1765,17.1071,17.1071,137600.0
2010-02-24 12:10:00,17.26,17.38,17.26,17.38,145200.0,17.1071,17.2261,17.1071,17.2261,145200.0
2010-02-24 12:20:00,17.38,17.42,17.37,17.41,224800.0,17.2261,17.2657,17.2162,17.2558,224800.0
2010-02-24 12:30:00,17.41,17.42,17.4,17.4,129600.0,17.2558,17.2657,17.2459,17.2459,129600.0
2010-02-24 12:40:00,17.4,17.45,17.4,17.45,112000.0,17.2459,17.2955,17.2459,17.2955,112000.0
2010-02-24 12:50:00,17.45,17.47,17.42,17.47,142800.0,17.2955,17.3153,17.2657,17.3153,142800.0
2010-02-24 13:00:00,17.47,17.5,17.46,17.48,282000.0,17.3153,17.345,17.3054,17.3252,282000.0
2010-02-24 13:10:00,17.47,17.5,17.47,17.49,128800.0,17.3153,17.345,17.3153,17.3351,128800.0
2010-02-24 13:20:00,17.49,17.5,17.47,17.49,110400.0,17.3351,17.345,17.3153,17.3351,110400.0
2010-02-24 13:30:00,17.49,17.5,17.46,17.47,136800.0,17.3351,17.345,17.3054,17.3153,136800.0
2010-02-24 13:40:00,17.47,17.47,17.4,17.4,144400.0,17.3153,17.3153,17.2459,17.2459,144400.0
2010-02-24 13:50:00,17.41,17.43,17.4,17.43,148800.0,17.2558,17.2756,17.2459,17.2756,148800.0
2010-02-24 14:00:00,17.43,17.43,17.4,17.42,124400.0,17.2756,17.2756,17.2459,17.2657,124400.0
2010-02-24 14:10:00,17.42,17.42,17.39,17.41,108000.0,17.2657,17.2657,17.236,17.2558,108000.0
2010-02-24 14:20:00,17.42,17.42,17.38,17.4,112400.0,17.2657,17.2657,17.2261,17.2459,112400.0
2010-02-24 14:30:00,17.4,17.4,17.33,17.33,162400.0,17.2459,17.2459,17.1765,17.1765,162400.0
2010-02-24 14:40:00,17.33,17.34,17.3,17.34,134800.0,17.1765,17.1864,17.1468,17.1864,134800.0
2010-02-24 14:50:00,17.33,17.33,17.29,17.3,189600.0,17.1765,17.1765,17.1369,17.1468,189600.0
2010-02-24 15:00:00,17.3,17.3,17.25,17.27,264000.0,17.1468,17.1468,17.0972,17.1171,264000.0
2010-02-24 15:10:00,17.27,17.32,17.27,17.31,110800.0,17.1171,17.1666,17.1171,17.1567,110800.0
2010-02-24 15:20:00,17.31,17.32,17.25,17.27,217200.0,17.1567,17.1666,17.0972,17.1171,217200.0
2010-02-24 15:30:00,17.27,17.31,17.26,17.31,246400.0,17.1171,17.1567,17.1071,17.1567,246400.0
2010-02-24 15:40:00,17.31,17.35,17.29,17.33,343600.0,17.1567,17.1964,17.1369,17.1765,343600.0
2010-02-24 15:50:00,17.33,17.36,17.31,17.34,614800.0,17.1765,17.2063,17.1567,17.1864,614800.0
2010-02-25 09:30:00,17.21,17.21,16.64,16.79,1553600.0,17.0576,17.0576,16.4926,16.6413,1553600.0
2010-02-25 09:40:00,16.79,16.83,16.48,16.49,1234400.0,16.6413,16.681,16.3341,16.344,1234400.0
2010-02-25 09:50:00,16.5,16.64,16.19,16.43,2061600.0,16.3539,16.4926,16.0466,16.2845,2061600.0
2010-02-25 10:00:00,16.44,16.52,16.42,16.48,1094800.0,16.2944,16.3737,16.2746,16.3341,1094800.0
2010-02-25 10:10:00,16.48,16.74,16.47,16.68,984400.0,16.3341,16.5918,16.3241,16.5323,984400.0
2010-02-25 10:20:00,16.68,16.75,16.63,16.69,496000.0,16.5323,16.6017,16.4827,16.5422,496000.0
2010-02-25 10:30:00,16.69,16.69,16.58,16.66,493600.0,16.5422,16.5422,16.4332,16.5125,493600.0
2010-02-25 10:40:00,16.65,16.7,16.6,16.65,562800.0,16.5026,16.5521,16.453,16.5026,562800.0
2010-02-25 10:50:00,16.65,16.68,16.54,16.57,527200.0,16.5026,16.5323,16.3935,16.4233,527200.0
2010-02-25 11:00:00,16.58,16.74,16.57,16.74,344000.0,16.4332,16.5918,16.4233,16.5918,344000.0
2010-02-25 11:10:00,16.73,16.73,16.63,16.63,218400.0,16.5818,16.5818,16.4827,16.4827,218400.0
2010-02-25 11:20:00,16.63,16.66,16.61,16.63,167600.0,16.4827,16.5125,16.4629,16.4827,167600.0
2010-02-25 11:30:00,16.63,16.7,16.62,16.63,143600.0,16.4827,16.5521,16.4728,16.4827,143600.0
2010-02-25 11:40:00,16.63,16.65,16.56,16.58,181200.0,16.4827,16.5026,16.4133,16.4332,181200.0
2010-02-25 11:50:00,16.58,16.6,16.56,16.58,107200.0,16.4332,16.453,16.4133,16.4332,107200.0
2010-02-25 12:00:00,16.58,16.63,16.57,16.61,93600.0,16.4332,16.4827,16.4233,16.4629,93600.0
2010-02-25 12:10:00,16.62,16.64,16.6,16.63,184800.0,16.4728,16.4926,16.453,16.4827,184800.0
2010-02-25 12:20:00,16.62,16.65,16.61,16.65,148000.0,16.4728,16.5026,16.4629,16.5026,148000.0
2010-02-25 12:30:00,16.65,16.67,16.63,16.67,132400.0,16.5026,16.5224,16.4827,16.5224,132400.0
2010-02-25 12:40:00,16.67,16.75,16.67,16.72,458800.0,16.5224,16.6017,16.5224,16.5719,458800.0
2010-02-25 12:50:00,16.72,16.73,16.71,16.71,530400.0,16.5719,16.5818,16.562,16.562,530400.0
2010-02-25 13:00:00,16.72,16.72,16.68,16.69,368000.0,16.5719,16.5719,16.5323,16.5422,368000.0
2010-02-25 13:10:00,16.69,16.77,16.69,16.77,214400.0,16.5422,16.6215,16.5422,16.6215,214400.0
2010-02-25 13:20:00,16.77,16.84,16.77,16.82,544000.0,16.6215,16.6909,16.6215,16.671,544000.0
2010-02-25 13:30:00,16.82,16.87,16.82,16.87,449200.0,16.671,16.7206,16.671,16.7206,449200.0
2010-02-25 13:40:00,16.87,16.9,16.81,16.89,264400.0,16.7206,16.7503,16.6611,16.7404,264400.0
2010-02-25 13:50:00,16.9,16.99,16.86,16.95,437200.0,16.7503,16.8395,16.7107,16.7999,437200.0
2010-02-25 14:00:00,16.96,17.03,16.91,16.92,522400.0,16.8098,16.8792,16.7602,16.7702,522400.0
2010-02-25 14:10:00,16.92,16.92,16.88,16.9,262400.0,16.7702,16.7702,16.7305,16.7503,262400.0
2010-02-25 14:20:00,16.91,16.94,16.87,16.89,146400.0,16.7602,16.79,16.7206,16.7404,146400.0
2010-02-25 14:30:00,16.89,16.91,16.87,16.89,140400.0,16.7404,16.7602,16.7206,16.7404,140400.0
2010-02-25 14:40:00,16.88,16.91,16.85,16.85,388400.0,16.7305,16.7602,16.7008,16.7008,388400.0
2010-02-25 14:50:00,16.86,16.9,16.84,16.88,184800.0,16.7107,16.7503,16.6909,16.7305,184800.0
2010-02-25 15:00:00,16.89,17.0,16.87,16.99,426800.0,16.7404,16.8495,16.7206,16.8395,426800.0
2010-02-25 15:10:00,16.99,17.06,16.98,16.99,464400.0,16.8395,16.9089,16.8296,16.8395,464400.0
2010-02-25 15:20:00,16.99,17.04,16.99,17.03,346800.0,16.8395,16.8891,16.8395,16.8792,346800.0
2010-02-25 15:30:00,17.03,17.05,17.0,17.0,297600.0,16.8792,16.899,16.8495,16.8495,297600.0
2010-02-25 15:40:00,17.01,17.03,16.97,16.97,504400.0,16.8594,16.8792,16.8197,16.8197,504400.0
2010-02-25 15:50:00,16.98,17.0,16.93,17.0,639200.0,16.8296,16.8495,16.7801,16.8495,639200.0
2010-02-26 09:30:00,16.82,16.86,16.68,16.68,252400.0,16.671,16.7107,16.5323,16.5323,252400.0
2010-02-26 09:40:00,16.68,16.75,16.63,16.71,342000.0,16.5323,16.6017,16.4827,16.562,342000.0
2010-02-26 09:50:00,16.7,16.8,16.7,16.78,173200.0,16.5521,16.6512,16.5521,16.6314,173200.0
2010-02-26 10:00:00,16.77,16.8,16.7,16.79,171200.0,16.6215,16.6512,16.5521,16.6413,171200.0
2010-02-26 10:10:00,16.78,16.86,16.78,16.81,161600.0,16.6314,16.7107,16.6314,16.6611,161600.0
2010-02-26 10:20:00,16.81,16.82,16.75,16.78,152000.0,16.6611,16.671,16.6017,16.6314,152000.0
2010-02-26 10:30:00,16.78,16.88,16.78,16.85,147200.0,16.6314,16.7305,16.6314,16.7008,147200.0
2010-02-26 10:40:00,16.84,16.86,16.76,16.76,103200.0,16.6909,16.7107,16.6116,16.6116,103200.0
2010-02-26 10:50:00,16.76,16.81,16.72,16.75,196800.0,16.6116,16.6611,16.5719,16.6017,196800.0
2010-02-26 11:00:00,16.74,16.79,16.74,16.79,197200.0,16.5918,16.6413,16.5918,16.6413,197200.0
2010-02-26 11:10:00,16.79,16.82,16.79,16.8,97600.0,16.6413,16.671,16.6413,16.6512,97600.0
2010-02-26 11:20:00,16.79,16.83,16.77,16.81,68000.0,16.6413,16.681,16.6215,16.6611,68000.0
2010-02-26 11:30:00,16.8,16.84,16.8,16.83,98000.0,16.6512,16.6909,16.6512,16.681,98000.0
2010-02-26 11:40:00,16.83,16.84,16.75,16.76,198800.0,16.681,16.6909,16.6017,16.6116,198800.0
2010-02-26 11:50:00,16.76,16.78,16.73,16.75,96400.0,16.6116,16.6314,16.5818,16.6017,96400.0
2010-02-26 12:00:00,16.74,16.77,16.74,16.74,93600.0,16.5918,16.6215,16.5918,16.5918,93600.0
2010-02-26 12:10:00,16.74,16.74,16.7,16.73,93200.0,16.5918,16.5918,16.5521,16.5818,93200.0
2010-02-26 12:20:00,16.73,16.76,16.72,16.75,89600.0,16.5818,16.6116,16.5719,16.6017,89600.0
2010-02-26 12:30:00,16.75,16.75,16.72,16.74,75600.0,16.6017,16.6017,16.5719,16.5918,75600.0
2010-02-26 12:40:00,16.74,16.76,16.72,16.72,93200.0,16.5918,16.6116,16.5719,16.5719,93200.0
2010-02-26 12:50:00,16.72,16.72,16.67,16.72,144800.0,16.5719,16.5719,16.5224,16.5719,144800.0
2010-02-26 13:00:00,16.71,16.73,16.7,16.71,114800.0,16.562,16.5818,16.5521,16.562,114800.0
2010-02-26 13:10:00,16.71,16.72,16.69,16.69,84400.0,16.562,16.5719,16.5422,16.5422,84400.0
2010-02-26 13:20:00,16.69,16.71,16.68,16.71,72000.0,16.5422,16.562,16.5323,16.562,72000.0
2010-02-26 13:30:00,16.72,16.72,16.68,16.69,124000.0,16.5719,16.5719,16.5323,16.5422,124000.0
2010-02-26 13:40:00,16.69,16.73,16.69,16.71,180800.0,16.5422,16.5818,16.5422,16.562,180800.0
2010-02-26 13:50:00,16.71,16.73,16.71,16.72,154000.0,16.562,16.5818,16.562,16.5719,154000.0
2010-02-26 14:00:00,16.71,16.73,16.71,16.72,198800.0,16.562,16.5818,16.562,16.5719,198800.0
2010-02-26 14:10:00,16.72,16.75,16.71,16.74,510400.0,16.5719,16.6017,16.562,16.5918,510400.0
2010-02-26 14:20:00,16.74,16.81,16.74,16.8,440800.0,16.5918,16.6611,16.5918,16.6512,440800.0
2010-02-26 14:30:00,16.79,16.8,16.76,16.77,204400.0,16.6413,16.6512,16.6116,16.6215,204400.0
2010-02-26 14:40:00,16.78,16.86,16.78,16.86,367600.0,16.6314,16.7107,16.6314,16.7107,367600.0
2010-02-26 14:50:00,16.86,16.88,16.85,16.88,437200.0,16.7107,16.7305,16.7008,16.7305,437200.0
2010-02-26 15:00:00,16.88,16.89,16.86,16.86,236400.0,16.7305,16.7404,16.7107,16.7107,236400.0
2010-02-26 15:10:00,16.86,16.93,16.86,16.92,246400.0,16.7107,16.7801,16.7107,16.7702,246400.0
2010-02-26 15:20:00,16.91,16.93,16.9,16.9,168800.0,16.7602,16.7801,16.7503,16.7503,168800.0
2010-02-26 15:30:00,16.9,17.0,16.9,16.98,762000.0,16.7503,16.8495,16.7503,16.8296,762000.0
2010-02-26 15:40:00,16.98,17.0,16.96,17.0,1080400.0,16.8296,16.8495,16.8098,16.8495,1080400.0
2010-02-26 15:50:00,16.99,17.02,16.99,16.99,1155600.0,16.8395,16.8693,16.8395,16.8395,1155600.0
2010-03-01 09:30:00,16.93,17.08,16.88,17.06,468000.0,16.7801,16.9287,16.7305,16.9089,468000.0
2010-03-01 09:40:00,17.07,17.1,17.0,17.09,230400.0,16.9188,16.9486,16.8495,16.9387,230400.0
2010-03-01 09:50:00,17.09,17.13,17.09,17.13,174400.0,16.9387,16.9783,16.9387,16.9783,174400.0
2010-03-01 10:00:00,17.12,17.24,17.08,17.24,282800.0,16.9684,17.0873,16.9287,17.0873,282800.0
2010-03-01 10:10:00,17.24,17.28,17.24,17.25,169600.0,17.0873,17.127,17.0873,17.0972,169600.0
2010-03-01 10:20:00,17.25,17.3,17.25,17.3,204800.0,17.0972,17.1468,17.0972,17.1468,204800.0
2010-03-01 10:30:00,17.3,17.36,17.1,17.36,285600.0,17.1468,17.2063,16.9486,17.2063,285600.0
2010-03-01 10:40:00,17.36,17.41,17.34,17.4,159600.0,17.2063,17.2558,17.1864,17.2459,159600.0
2010-03-01 10:50:00,17.4,17.45,17.4,17.42,254000.0,17.2459,17.2955,17.2459,17.2657,254000.0
2010-03-01 11:00:00,17.42,17.47,17.41,17.47,291200.0,17.2657,17.3153,17.2558,17.3153,291200.0
2010-03-01 11:10:00,17.47,17.48,17.37,17.38,266000.0,17.3153,17.3252,17.2162,17.2261,266000.0
2010-03-01 11:20:00,17.38,17.42,17.34,17.39,159600.0,17.2261,17.2657,17.1864,17.236,159600.0
2010-03-01 11:30:00,17.4,17.4,17.35,17.39,348000.0,17.2459,17.2459,17.1964,17.236,348000.0
2010-03-01 11:40:00,17.38,17.38,17.33,17.33,170800.0,17.2261,17.2261,17.1765,17.1765,170800.0
2010-03-01 11:50:00,17.33,17.38,17.31,17.38,168800.0,17.1765,17.2261,17.1567,17.2261,168800.0
2010-03-01 12:00:00,17.39,17.46,17.39,17.45,170000.0,17.236,17.3054,17.236,17.2955,170000.0
2010-03-01 12:10:00,17.45,17.47,17.45,17.46,83200.0,17.2955,17.3153,17.2955,17.3054,83200.0
2010-03-01 12:20:00,17.46,17.47,17.45,17.45,69600.0,17.3054,17.3153,17.2955,17.2955,69600.0
2010-03-01 12:30:00,17.45,17.5,17.44,17.5,260800.0,17.2955,17.345,17.2856,17.345,260800.0
2010-03-01 12:40:00,17.5,17.64,17.5,17.64,623200.0,17.345,17.4838,17.345,17.4838,623200.0
2010-03-01 12:50:00,17.63,17.68,17.62,17.65,396000.0,17.4739,17.5234,17.464,17.4937,396000.0
2010-03-01 13:00:00,17.65,17.7,17.63,17.68,311600.0,17.4937,17.5433,17.4739,17.5234,311600.0
2010-03-01 13:10:00,17.68,17.75,17.67,17.73,356800.0,17.5234,17.5928,17.5135,17.573,356800.0
2010-03-01 13:20:00,17.73,17.75,17.72,17.75,251200.0,17.573,17.5928,17.5631,17.5928,251200.0
2010-03-01 13:30:00,17.74,17.8,17.74,17.77,439200.0,17.5829,17.6424,17.5829,17.6126,439200.0
2010-03-01 13:40:00,17.77,17.84,17.77,17.84,216800.0,17.6126,17.682,17.6126,17.682,216800.0
2010-03-01 13:50:00,17.84,17.85,17.75,17.75,250400.0,17.682,17.6919,17.5928,17.5928,250400.0
2010-03-01 14:00:00,17.75,17.76,17.7,17.72,305200.0,17.5928,17.6027,17.5433,17.5631,305200.0
2010-03-01 14:10:00,17.72,17.8,17.71,17.78,181600.0,17.5631,17.6424,17.5532,17.6225,181600.0
2010-03-01 14:20:00,17.77,17.77,17.72,17.72,117200.0,17.6126,17.6126,17.5631,17.5631,117200.0
2010-03-01 14:30:00,17.72,17.74,17.68,17.69,185200.0,17.5631,17.5829,17.5234,17.5333,185200.0
2010-03-01 14:40:00,17.69,17.73,17.68,17.7,134800.0,17.5333,17.573,17.5234,17.5433,134800.0
2010-03-01 14:50:00,17.7,17.7,17.68,17.68,110400.0,17.5433,17.5433,17.5234,17.5234,110400.0
2010-03-01 15:00:00,17.68,17.71,17.64,17.66,188800.0,17.5234,17.5532,17.4838,17.5036,188800.0
2010-03-01 15:10:00,17.66,17.66,17.63,17.65,258400.0,17.5036,17.5036,17.4739,17.4937,258400.0
2010-03-01 15:20:00,17.65,17.69,17.64,17.68,231200.0,17.4937,17.5333,17.4838,17.5234,231200.0
2010-03-01 15:30:00,17.68,17.69,17.65,17.67,349200.0,17.5234,17.5333,17.4937,17.5135,349200.0
2010-03-01 15:40:00,17.67,17.7,17.65,17.69,349200.0,17.5135,17.5433,17.4937,17.5333,349200.0
2010-03-01 15:50:00,17.69,17.74,17.69,17.71,573600.0,17.5333,17.5829,17.5333,17.5532,573600.0
2010-03-02 09:30:00,17.7,17.84,17.68,17.83,423200.0,17.5433,17.682,17.5234,17.6721,423200.0
2010-03-02 09:40:00,17.83,17.84,17.7,17.71,223200.0,17.6721,17.682,17.5433,17.5532,223200.0
2010-03-02 09:50:00,17.71,17.78,17.66,17.78,204000.0,17.5532,17.6225,17.5036,17.6225,204000.0
2010-03-02 10:00:00,17.77,17.82,17.77,17.81,240000.0,17.6126,17.6622,17.6126,17.6523,240000.0
2010-03-02 10:10:00,17.81,17.83,17.73,17.78,235600.0,17.6523,17.6721,17.573,17.6225,235600.0
2010-03-02 10:20:00,17.78,17.81,17.75,17.8,174400.0,17.6225,17.6523,17.5928,17.6424,174400.0
2010-03-02 10:30:00,17.8,17.91,17.78,17.9,328000.0,17.6424,17.7514,17.6225,17.7415,328000.0
2010-03-02 10:40:00,17.89,17.92,17.87,17.91,142000.0,17.7316,17.7613,17.7117,17.7514,142000.0
2010-03-02 10:50:00,17.9,18.0,17.9,17.99,355600.0,17.7415,17.8406,17.7415,17.8307,355600.0
2010-03-02 11:00:00,17.98,18.0,17.96,17.98,264400.0,17.8208,17.8406,17.801,17.8208,264400.0
2010-03-02 11:10:00,17.98,18.0,17.97,17.97,175200.0,17.8208,17.8406,17.8109,17.8109,175200.0
2010-03-02 11:20:00,17.97,18.01,17.96,18.01,199200.0,17.8109,17.8505,17.801,17.8505,199200.0
2010-03-02 11:30:00,18.0,18.01,17.96,17.97,136800.0,17.8406,17.8505,17.801,17.8109,136800.0
2010-03-02 11:40:00,17.97,18.05,17.97,18.05,207600.0,17.8109,17.8902,17.8109,17.8902,207600.0
2010-03-02 11:50:00,18.04,18.08,18.01,18.01,196800.0,17.8802,17.9199,17.8505,17.8505,196800.0
2010-03-02 12:00:00,18.01,18.02,17.97,17.98,178000.0,17.8505,17.8604,17.8109,17.8208,178000.0
2010-03-02 12:10:00,17.97,17.97,17.91,17.94,94800.0,17.8109,17.8109,17.7514,17.7811,94800.0
2010-03-02 12:20:00,17.94,17.95,17.93,17.95,56400.0,17.7811,17.791,17.7712,17.791,56400.0
2010-03-02 12:30:00,17.95,17.96,17.9,17.92,211600.0,17.791,17.801,17.7415,17.7613,211600.0
2010-03-02 12:40:00,17.92,17.95,17.91,17.95,114400.0,17.7613,17.791,17.7514,17.791,114400.0
2010-03-02 12:50:00,17.93,17.94,17.89,17.94,142400.0,17.7712,17.7811,17.7316,17.7811,142400.0
2010-03-02 13:00:00,17.94,17.97,17.94,17.97,124800.0,17.7811,17.8109,17.7811,17.8109,124800.0
2010-03-02 13:10:00,17.97,18.01,17.95,18.01,106800.0,17.8109,17.8505,17.791,17.8505,106800.0
2010-03-02 13:20:00,18.01,18.03,18.0,18.03,125200.0,17.8505,17.8703,17.8406,17.8703,125200.0
2010-03-02 13:30:00,18.03,18.05,18.0,18.0,271200.0,17.8703,17.8902,17.8406,17.8406,271200.0
2010-03-02 13:40:00,18.01,18.06,18.01,18.06,164000.0,17.8505,17.9001,17.8505,17.9001,164000.0
2010-03-02 13:50:00,18.06,18.09,18.05,18.08,158800.0,17.9001,17.9298,17.8902,17.9199,158800.0
2010-03-02 14:00:00,18.07,18.09,18.05,18.06,234000.0,17.91,17.9298,17.8902,17.9001,234000.0
2010-03-02 14:10:00,18.06,18.08,18.05,18.07,167600.0,17.9001,17.9199,17.8902,17.91,167600.0
2010-03-02 14:20:00,18.07,18.07,18.05,18.07,172800.0,17.91,17.91,17.8902,17.91,172800.0
2010-03-02 14:30:00,18.07,18.08,18.02,18.07,309200.0,17.91,17.9199,17.8604,17.91,309200.0
2010-03-02 14:40:00,18.07,18.08,18.05,18.07,154000.0,17.91,17.9199,17.8902,17.91,154000.0
2010-03-02 14:50:00,18.07,18.07,17.99,18.0,182000.0,17.91,17.91,17.8307,17.8406,182000.0
2010-03-02 15:00:00,18.0,18.06,17.98,18.0,236800.0,17.8406,17.9001,17.8208,17.8406,236800.0
2010-03-02 15:10:00,18.0,18.0,17.95,17.95,156400.0,17.8406,17.8406,17.791,17.791,156400.0
2010-03-02 15:20:00,17.95,17.95,17.89,17.89,157200.0,17.791,17.791,17.7316,17.7316,157200.0
2010-03-02 15:30:00,17.89,17.92,17.89,17.9,212400.0,17.7316,17.7613,17.7316,17.7415,212400.0
2010-03-02 15:40:00,17.9,17.97,17.9,17.96,198800.0,17.7415,17.8109,17.7415,17.801,198800.0
2010-03-02 15:50:00,17.96,17.99,17.96,17.98,376800.0,17.801,17.8307,17.801,17.8208,376800.0
2010-03-03 09:30:00,17.99,18.0,17.92,17.95,227600.0,17.8307,17.8406,17.7613,17.791,227600.0
2010-03-03 09:40:00,17.96,18.0,17.9,17.97,99600.0,17.801,17.8406,17.7415,17.8109,99600.0
2010-03-03 09:50:00,17.98,18.05,17.98,18.02,128400.0,17.8208,17.8902,17.8208,17.8604,128400.0
2010-03-03 10:00:00,18.0,18.07,17.93,17.93,132800.0,17.8406,17.91,17.7712,17.7712,132800.0
2010-03-03 10:10:00,17.93,17.94,17.9,17.92,201600.0,17.7712,17.7811,17.7415,17.7613,201600.0
2010-03-03 10:20:00,17.92,17.95,17.85,17.85,209200.0,17.7613,17.791,17.6919,17.6919,209200.0
2010-03-03 10:30:00,17.85,17.9,17.84,17.89,179200.0,17.6919,17.7415,17.682,17.7316,179200.0
2010-03-03 10:40:00,17.89,17.91,17.88,17.89,130400.0,17.7316,17.7514,17.7217,17.7316,130400.0
2010-03-03 10:50:00,17.9,17.97,17.89,17.9,176400.0,17.7415,17.8109,17.7316,17.7415,176400.0
2010-03-03 11:00:00,17.91,17.93,17.89,17.89,150400.0,17.7514,17.7712,17.7316,17.7316,150400.0
2010-03-03 11:10:00,17.89,17.89,17.86,17.86,204400.0,17.7316,17.7316,17.7018,17.7018,204400.0
2010-03-03 11:20:00,17.86,17.89,17.83,17.87,117200.0,17.7018,17.7316,17.6721,17.7117,117200.0
2010-03-03 11:30:00,17.88,17.9,17.87,17.89,88400.0,17.7217,17.7415,17.7117,17.7316,88400.0
2010-03-03 11:40:00,17.88,17.88,17.84,17.86,111600.0,17.7217,17.7217,17.682,17.7018,111600.0
2010-03-03 11:50:00,17.86,17.88,17.86,17.86,53600.0,17.7018,17.7217,17.7018,17.7018,53600.0
2010-03-03 12:00:00,17.86,17.87,17.85,17.85,100000.0,17.7018,17.7117,17.6919,17.6919,100000.0
2010-03-03 12:10:00,17.85,17.86,17.83,17.83,71600.0,17.6919,17.7018,17.6721,17.6721,71600.0
2010-03-03 12:20:00,17.83,17.86,17.83,17.84,85200.0,17.6721,17.7018,17.6721,17.682,85200.0
2010-03-03 12:30:00,17.85,17.85,17.81,17.82,72400.0,17.6919,17.6919,17.6523,17.6622,72400.0
2010-03-03 12:40:00,17.81,17.83,17.8,17.8,88800.0,17.6523,17.6721,17.6424,17.6424,88800.0
2010-03-03 12:50:00,17.8,17.8,17.77,17.79,86000.0,17.6424,17.6424,17.6126,17.6325,86000.0
2010-03-03 13:00:00,17.79,17.83,17.79,17.8,78400.0,17.6325,17.6721,17.6325,17.6424,78400.0
2010-03-03 13:10:00,17.8,17.82,17.79,17.81,90400.0,17.6424,17.6622,17.6325,17.6523,90400.0
2010-03-03 13:20:00,17.81,17.82,17.79,17.79,72800.0,17.6523,17.6622,17.6325,17.6325,72800.0
2010-03-03 13:30:00,17.79,17.82,17.79,17.81,56400.0,17.6325,17.6622,17.6325,17.6523,56400.0
2010-03-03 13:40:00,17.81,17.84,17.81,17.84,42000.0,17.6523,17.682,17.6523,17.682,42000.0
2010-03-03 13:50:00,17.84,17.84,17.81,17.82,80400.0,17.682,17.682,17.6523,17.6622,80400.0
2010-03-03 14:00:00,17.83,17.83,17.8,17.8,78800.0,17.6721,17.6721,17.6424,17.6424,78800.0
2010-03-03 14:10:00,17.8,17.81,17.77,17.77,97200.0,17.6424,17.6523,17.6126,17.6126,97200.0
2010-03-03 14:20:00,17.77,17.77,17.72,17.74,139600.0,17.6126,17.6126,17.5631,17.5829,139600.0
2010-03-03 14:30:00,17.74,17.76,17.72,17.72,73600.0,17.5829,17.6027,17.5631,17.5631,73600.0
2010-03-03 14:40:00,17.72,17.73,17.68,17.69,164800.0,17.5631,17.573,17.5234,17.5333,164800.0
2010-03-03 14:50:00,17.69,17.72,17.68,17.68,134000.0,17.5333,17.5631,17.5234,17.5234,134000.0
2010-03-03 15:00:00,17.68,17.72,17.67,17.7,271200.0,17.5234,17.5631,17.5135,17.5433,271200.0
2010-03-03 15:10:00,17.7,17.7,17.68,17.69,232400.0,17.5433,17.5433,17.5234,17.5333,232400.0
2010-03-03 15:20:00,17.69,17.7,17.66,17.66,194400.0,17.5333,17.5433,17.5036,17.5036,194400.0
2010-03-03 15:30:00,17.66,17.68,17.65,17.67,324400.0,17.5036,17.5234,17.4937,17.5135,324400.0
2010-03-03 15:40:00,17.67,17.7,17.66,17.68,336800.0,17.5135,17.5433,17.5036,17.5234,336800.0
2010-03-03 15:50:00,17.68,17.68,17.62,17.63,494000.0,17.5234,17.5234,17.464,17.4739,494000.0
2010-03-04 09:30:00,17.68,17.73,17.52,17.52,230800.0,17.5234,17.573,17.3648,17.3648,230800.0
2010-03-04 09:40:00,17.53,17.63,17.51,17.63,186000.0,17.3748,17.4739,17.3549,17.4739,186000.0
2010-03-04 09:50:00,17.63,17.63,17.59,17.6,80800.0,17.4739,17.4739,17.4342,17.4441,80800.0
2010-03-04 10:00:00,17.59,17.6,17.51,17.52,196800.0,17.4342,17.4441,17.3549,17.3648,196800.0
2010-03-04 10:10:00,17.53,17.59,17.53,17.58,113600.0,17.3748,17.4342,17.3748,17.4243,113600.0
2010-03-04 10:20:00,17.58,17.59,17.54,17.59,114400.0,17.4243,17.4342,17.3847,17.4342,114400.0
2010-03-04 10:30:00,17.59,17.6,17.5,17.5,226000.0,17.4342,17.4441,17.345,17.345,226000.0
2010-03-04 10:40:00,17.5,17.56,17.5,17.56,189600.0,17.345,17.4045,17.345,17.4045,189600.0
2010-03-04 10:50:00,17.56,17.56,17.5,17.52,148800.0,17.4045,17.4045,17.345,17.3648,148800.0
2010-03-04 11:00:00,17.52,17.55,17.51,17.53,93200.0,17.3648,17.3946,17.3549,17.3748,93200.0
2010-03-04 11:10:00,17.54,17.57,17.53,17.54,93200.0,17.3847,17.4144,17.3748,17.3847,93200.0
2010-03-04 11:20:00,17.55,17.57,17.53,17.54,128400.0,17.3946,17.4144,17.3748,17.3847,128400.0
2010-03-04 11:30:00,17.54,17.56,17.54,17.54,90800.0,17.3847,17.4045,17.3847,17.3847,90800.0
2010-03-04 11:40:00,17.54,17.56,17.54,17.55,83200.0,17.3847,17.4045,17.3847,17.3946,83200.0
2010-03-04 11:50:00,17.55,17.58,17.54,17.56,102000.0,17.3946,17.4243,17.3847,17.4045,102000.0
2010-03-04 12:00:00,17.56,17.6,17.56,17.59,223600.0,17.4045,17.4441,17.4045,17.4342,223600.0
2010-03-04 12:10:00,17.59,17.64,17.58,17.61,96400.0,17.4342,17.4838,17.4243,17.4541,96400.0
2010-03-04 12:20:00,17.61,17.64,17.6,17.61,79600.0,17.4541,17.4838,17.4441,17.4541,79600.0
2010-03-04 12:30:00,17.62,17.64,17.58,17.58,48400.0,17.464,17.4838,17.4243,17.4243,48400.0
2010-03-04 12:40:00,17.58,17.59,17.57,17.58,78400.0,17.4243,17.4342,17.4144,17.4243,78400.0
2010-03-04 12:50:00,17.58,17.62,17.58,17.58,54400.0,17.4243,17.464,17.4243,17.4243,54400.0
2010-03-04 13:00:00,17.58,17.6,17.57,17.6,64400.0,17.4243,17.4441,17.4144,17.4441,64400.0
2010-03-04 13:10:00,17.59,17.61,17.57,17.59,77600.0,17.4342,17.4541,17.4144,17.4342,77600.0
2010-03-04 13:20:00,17.59,17.59,17.55,17.56,97600.0,17.4342,17.4342,17.3946,17.4045,97600.0
2010-03-04 13:30:00,17.56,17.57,17.55,17.56,75200.0,17.4045,17.4144,17.3946,17.4045,75200.0
2010-03-04 13:40:00,17.57,17.57,17.54,17.54,64800.0,17.4144,17.4144,17.3847,17.3847,64800.0
2010-03-04 13:50:00,17.55,17.57,17.54,17.56,69200.0,17.3946,17.4144,17.3847,17.4045,69200.0
2010-03-04 14:00:00,17.56,17.58,17.56,17.58,116800.0,17.4045,17.4243,17.4045,17.4243,116800.0
2010-03-04 14:10:00,17.58,17.61,17.58,17.6,86400.0,17.4243,17.4541,17.4243,17.4441,86400.0
2010-03-04 14:20:00,17.61,17.62,17.6,17.62,303200.0,17.4541,17.464,17.4441,17.464,303200.0
2010-03-04 14:30:00,17.62,17.64,17.59,17.62,179200.0,17.464,17.4838,17.4342,17.464,179200.0
2010-03-04 14:40:00,17.62,17.65,17.62,17.65,73200.0,17.464,17.4937,17.464,17.4937,73200.0
2010-03-04 14:50:00,17.64,17.68,17.63,17.66,262000.0,17.4838,17.5234,17.4739,17.5036,262000.0
2010-03-04 15:00:00,17.66,17.68,17.62,17.64,122400.0,17.5036,17.5234,17.464,17.4838,122400.0
2010-03-04 15:10:00,17.64,17.65,17.61,17.65,76800.0,17.4838,17.4937,17.4541,17.4937,76800.0
2010-03-04 15:20:00,17.65,17.67,17.64,17.67,101200.0,17.4937,17.5135,17.4838,17.5135,101200.0
2010-03-04 15:30:00,17.67,17.7,17.66,17.66,144400.0,17.5135,17.5433,17.5036,17.5036,144400.0
2010-03-04 15:40:00,17.66,17.73,17.66,17.69,168800.0,17.5036,17.573,17.5036,17.5333,168800.0
2010-03-04 15:50:00,17.69,17.73,17.67,17.72,345600.0,17.5333,17.573,17.5135,17.5631,345600.0
2010-03-05 09:30:00,17.8,17.93,17.8,17.82,166000.0,17.6424,17.7712,17.6424,17.6622,166000.0
2010-03-05 09:40:00,17.83,17.97,17.81,17.97,307600.0,17.6721,17.8109,17.6523,17.8109,307600.0
2010-03-05 09:50:00,17.97,18.09,17.97,18.09,308800.0,17.8109,17.9298,17.8109,17.9298,308800.0
2010-03-05 10:00:00,18.09,18.15,18.06,18.14,301600.0,17.9298,17.9893,17.9001,17.9794,301600.0
2010-03-05 10:10:00,18.14,18.25,18.14,18.23,496000.0,17.9794,18.0884,17.9794,18.0686,496000.0
2010-03-05 10:20:00,18.23,18.24,18.21,18.22,247200.0,18.0686,18.0785,18.0487,18.0586,247200.0
2010-03-05 10:30:00,18.22,18.22,18.15,18.17,190400.0,18.0586,18.0586,17.9893,18.0091,190400.0
2010-03-05 10:40:00,18.17,18.17,18.13,18.14,180800.0,18.0091,18.0091,17.9694,17.9794,180800.0
2010-03-05 10:50:00,18.14,18.14,18.11,18.14,93600.0,17.9794,17.9794,17.9496,17.9794,93600.0
2010-03-05 11:00:00,18.14,18.14,18.1,18.11,120800.0,17.9794,17.9794,17.9397,17.9496,120800.0
2010-03-05 11:10:00,18.11,18.12,18.07,18.08,137200.0,17.9496,17.9595,17.91,17.9199,137200.0
2010-03-05 11:20:00,18.09,18.1,18.06,18.09,104400.0,17.9298,17.9397,17.9001,17.9298,104400.0
2010-03-05 11:30:00,18.09,18.11,18.07,18.09,84400.0,17.9298,17.9496,17.91,17.9298,84400.0
2010-03-05 11:40:00,18.09,18.1,18.05,18.05,66800.0,17.9298,17.9397,17.8902,17.8902,66800.0
2010-03-05 11:50:00,18.04,18.05,18.0,18.0,121200.0,17.8802,17.8902,17.8406,17.8406,121200.0
2010-03-05 12:00:00,18.0,18.06,18.0,18.06,70000.0,17.8406,17.9001,17.8406,17.9001,70000.0
2010-03-05 12:10:00,18.06,18.06,18.03,18.03,50000.0,17.9001,17.9001,17.8703,17.8703,50000.0
2010-03-05 12:20:00,18.03,18.08,18.03,18.06,70400.0,17.8703,17.9199,17.8703,17.9001,70400.0
2010-03-05 12:30:00,18.06,18.06,18.04,18.05,55600.0,17.9001,17.9001,17.8802,17.8902,55600.0
2010-03-05 12:40:00,18.05,18.06,18.03,18.04,59200.0,17.8902,17.9001,17.8703,17.8802,59200.0
2010-03-05 12:50:00,18.04,18.06,18.04,18.06,35200.0,17.8802,17.9001,17.8802,17.9001,35200.0
2010-03-05 13:00:00,18.06,18.09,18.05,18.09,120400.0,17.9001,17.9298,17.8902,17.9298,120400.0
2010-03-05 13:10:00,18.09,18.13,18.08,18.12,95600.0,17.9298,17.9694,17.9199,17.9595,95600.0
2010-03-05 13:20:00,18.12,18.14,18.12,18.13,82000.0,17.9595,17.9794,17.9595,17.9694,82000.0
2010-03-05 13:30:00,18.12,18.15,18.1,18.1,46800.0,17.9595,17.9893,17.9397,17.9397,46800.0
2010-03-05 13:40:00,18.1,18.1,18.06,18.08,108400.0,17.9397,17.9397,17.9001,17.9199,108400.0
2010-03-05 13:50:00,18.08,18.08,18.06,18.07,64000.0,17.9199,17.9199,17.9001,17.91,64000.0
2010-03-05 14:00:00,18.07,18.07,18.06,18.06,60000.0,17.91,17.91,17.9001,17.9001,60000.0
2010-03-05 14:10:00,18.06,18.06,18.02,18.03,82400.0,17.9001,17.9001,17.8604,17.8703,82400.0
2010-03-05 14:20:00,18.03,18.04,18.02,18.04,65200.0,17.8703,17.8802,17.8604,17.8802,65200.0
2010-03-05 14:30:00,18.03,18.04,18.03,18.04,75600.0,17.8703,17.8802,17.8703,17.8802,75600.0
2010-03-05 14:40:00,18.04,18.08,18.04,18.08,120400.0,17.8802,17.9199,17.8802,17.9199,120400.0
2010-03-05 14:50:00,18.08,18.11,18.03,18.1,348800.0,17.9199,17.9496,17.8703,17.9397,348800.0
2010-03-05 15:00:00,18.1,18.16,18.09,18.15,209600.0,17.9397,17.9992,17.9298,17.9893,209600.0
2010-03-05 15:10:00,18.15,18.16,18.13,18.16,186800.0,17.9893,17.9992,17.9694,17.9992,186800.0
2010-03-05 15:20:00,18.16,18.16,18.11,18.12,161200.0,17.9992,17.9992,17.9496,17.9595,161200.0
2010-03-05 15:30:00,18.12,18.16,18.05,18.05,833600.0,17.9595,17.9992,17.8902,17.8902,833600.0
2010-03-05 15:40:00,18.05,18.06,18.02,18.04,279200.0,17.8902,17.9001,17.8604,17.8802,279200.0
2010-03-05 15:50:00,18.05,18.11,18.04,18.07,566000.0,17.8902,17.9496,17.8802,17.91,566000.0
2010-03-08 09:30:00,18.08,18.25,18.03,18.24,193600.0,17.9199,18.0884,17.8703,18.0785,193600.0
2010-03-08 09:40:00,18.21,18.32,18.21,18.3,437200.0,18.0487,18.1578,18.0487,18.1379,437200.0
2010-03-08 09:50:00,18.28,18.3,18.21,18.21,80400.0,18.1181,18.1379,18.0487,18.0487,80400.0
2010-03-08 10:00:00,18.22,18.3,18.21,18.3,114000.0,18.0586,18.1379,18.0487,18.1379,114000.0
2010-03-08 10:10:00,18.3,18.31,18.25,18.31,345200.0,18.1379,18.1479,18.0884,18.1479,345200.0
2010-03-08 10:20:00,18.31,18.37,18.3,18.36,200800.0,18.1479,18.2073,18.1379,18.1974,200800.0
2010-03-08 10:30:00,18.36,18.39,18.33,18.38,331200.0,18.1974,18.2271,18.1677,18.2172,331200.0
2010-03-08 10:40:00,18.39,18.41,18.35,18.39,162000.0,18.2271,18.247,18.1875,18.2271,162000.0
2010-03-08 10:50:00,18.38,18.39,18.35,18.38,232000.0,18.2172,18.2271,18.1875,18.2172,232000.0
2010-03-08 11:00:00,18.37,18.38,18.36,18.37,123200.0,18.2073,18.2172,18.1974,18.2073,123200.0
2010-03-08 11:10:00,18.37,18.38,18.36,18.36,106800.0,18.2073,18.2172,18.1974,18.1974,106800.0
2010-03-08 11:20:00,18.36,18.38,18.31,18.33,197200.0,18.1974,18.2172,18.1479,18.1677,197200.0
2010-03-08 11:30:00,18.33,18.36,18.32,18.34,105600.0,18.1677,18.1974,18.1578,18.1776,105600.0
2010-03-08 11:40:00,18.34,18.36,18.33,18.33,63600.0,18.1776,18.1974,18.1677,18.1677,63600.0
2010-03-08 11:50:00,18.32,18.33,18.31,18.33,83600.0,18.1578,18.1677,18.1479,18.1677,83600.0
2010-03-08 12:00:00,18.31,18.32,18.3,18.31,69200.0,18.1479,18.1578,18.1379,18.1479,69200.0
2010-03-08 12:10:00,18.31,18.33,18.3,18.32,85600.0,18.1479,18.1677,18.1379,18.1578,85600.0
2010-03-08 12:20:00,18.32,18.32,18.31,18.31,55600.0,18.1578,18.1578,18.1479,18.1479,55600.0
2010-03-08 12:30:00,18.31,18.32,18.3,18.31,55600.0,18.1479,18.1578,18.1379,18.1479,55600.0
2010-03-08 12:40:00,18.31,18.32,18.29,18.32,226000.0,18.1479,18.1578,18.128,18.1578,226000.0
2010-03-08 12:50:00,18.32,18.32,18.31,18.32,56800.0,18.1578,18.1578,18.1479,18.1578,56800.0
2010-03-08 13:00:00,18.32,18.37,18.32,18.35,120000.0,18.1578,18.2073,18.1578,18.1875,120000.0
2010-03-08 13:10:00,18.35,18.35,18.31,18.31,53600.0,18.1875,18.1875,18.1479,18.1479,53600.0
2010-03-08 13:20:00,18.31,18.32,18.31,18.31,48800.0,18.1479,18.1578,18.1479,18.1479,48800.0
2010-03-08 13:30:00,18.31,18.35,18.31,18.34,97200.0,18.1479,18.1875,18.1479,18.1776,97200.0
2010-03-08 13:40:00,18.33,18.33,18.31,18.31,39600.0,18.1677,18.1677,18.1479,18.1479,39600.0
2010-03-08 13:50:00,18.31,18.33,18.31,18.33,93600.0,18.1479,18.1677,18.1479,18.1677,93600.0
2010-03-08 14:00:00,18.33,18.33,18.31,18.31,72400.0,18.1677,18.1677,18.1479,18.1479,72400.0
2010-03-08 14:10:00,18.31,18.31,18.3,18.31,108400.0,18.1479,18.1479,18.1379,18.1479,108400.0
2010-03-08 14:20:00,18.3,18.31,18.28,18.29,294800.0,18.1379,18.1479,18.1181,18.128,294800.0
2010-03-08 14:30:00,18.29,18.31,18.28,18.29,104400.0,18.128,18.1479,18.1181,18.128,104400.0
2010-03-08 14:40:00,18.29,18.3,18.27,18.29,140800.0,18.128,18.1379,18.1082,18.128,140800.0
2010-03-08 14:50:00,18.3,18.31,18.28,18.29,81600.0,18.1379,18.1479,18.1181,18.128,81600.0
2010-03-08 15:00:00,18.28,18.3,18.28,18.28,165200.0,18.1181,18.1379,18.1181,18.1181,165200.0
2010-03-08 15:10:00,18.28,18.3,18.28,18.29,176800.0,18.1181,18.1379,18.1181,18.128,176800.0
2010-03-08 15:20:00,18.28,18.29,18.27,18.28,244400.0,18.1181,18.128,18.1082,18.1181,244400.0
2010-03-08 15:30:00,18.28,18.28,18.25,18.25,154400.0,18.1181,18.1181,18.0884,18.0884,154400.0
2010-03-08 15:40:00,18.25,18.27,18.24,18.26,168000.0,18.0884,18.1082,18.0785,18.0983,168000.0
2010-03-08 15:50:00,18.26,18.27,18.23,18.25,192000.0,18.0983,18.1082,18.0686,18.0884,192000.0
2010-03-09 09:30:00,18.02,18.19,17.97,18.19,459200.0,17.8604,18.0289,17.8109,18.0289,459200.0
2010-03-09 09:40:00,18.2,18.24,18.18,18.2,90800.0,18.0388,18.0785,18.019,18.0388,90800.0
2010-03-09 09:50:00,18.2,18.24,18.16,18.22,109200.0,18.0388,18.0785,17.9992,18.0586,109200.0
2010-03-09 10:00:00,18.22,18.29,18.22,18.25,235600.0,18.0586,18.128,18.0586,18.0884,235600.0
2010-03-09 10:10:00,18.25,18.27,18.22,18.24,71600.0,18.0884,18.1082,18.0586,18.0785,71600.0
2010-03-09 10:20:00,18.24,18.24,18.19,18.22,138000.0,18.0785,18.0785,18.0289,18.0586,138000.0
2010-03-09 10:30:00,18.22,18.31,18.21,18.27,186400.0,18.0586,18.1479,18.0487,18.1082,186400.0
2010-03-09 10:40:00,18.27,18.31,18.27,18.3,110800.0,18.1082,18.1479,18.1082,18.1379,110800.0
2010-03-09 10:50:00,18.3,18.34,18.3,18.32,49600.0,18.1379,18.1776,18.1379,18.1578,49600.0
2010-03-09 11:00:00,18.33,18.33,18.27,18.31,197600.0,18.1677,18.1677,18.1082,18.1479,197600.0
2010-03-09 11:10:00,18.31,18.34,18.3,18.34,66800.0,18.1479,18.1776,18.1379,18.1776,66800.0
2010-03-09 11:20:00,18.34,18.37,18.32,18.32,45600.0,18.1776,18.2073,18.1578,18.1578,45600.0
2010-03-09 11:30:00,18.32,18.36,18.3,18.3,66800.0,18.1578,18.1974,18.1379,18.1379,66800.0
2010-03-09 11:40:00,18.3,18.37,18.29,18.37,170000.0,18.1379,18.2073,18.128,18.2073,170000.0
2010-03-09 11:50:00,18.37,18.5,18.37,18.5,483200.0,18.2073,18.3362,18.2073,18.3362,483200.0
2010-03-09 12:00:00,18.5,18.54,18.49,18.52,351600.0,18.3362,18.3758,18.3263,18.356,351600.0
2010-03-09 12:10:00,18.51,18.52,18.49,18.51,113200.0,18.3461,18.356,18.3263,18.3461,113200.0
2010-03-09 12:20:00,18.5,18.52,18.45,18.48,198000.0,18.3362,18.356,18.2866,18.3163,198000.0
2010-03-09 12:30:00,18.48,18.5,18.46,18.5,130000.0,18.3163,18.3362,18.2965,18.3362,130000.0
2010-03-09 12:40:00,18.5,18.52,18.49,18.52,110400.0,18.3362,18.356,18.3263,18.356,110400.0
2010-03-09 12:50:00,18.51,18.52,18.5,18.5,51200.0,18.3461,18.356,18.3362,18.3362,51200.0
2010-03-09 13:00:00,18.51,18.55,18.5,18.52,128000.0,18.3461,18.3857,18.3362,18.356,128000.0
2010-03-09 13:10:00,18.5,18.51,18.5,18.51,50400.0,18.3362,18.3461,18.3362,18.3461,50400.0
2010-03-09 13:20:00,18.5,18.51,18.49,18.51,97200.0,18.3362,18.3461,18.3263,18.3461,97200.0
2010-03-09 13:30:00,18.51,18.55,18.5,18.5,398800.0,18.3461,18.3857,18.3362,18.3362,398800.0
2010-03-09 13:40:00,18.51,18.54,18.51,18.54,165200.0,18.3461,18.3758,18.3461,18.3758,165200.0
2010-03-09 13:50:00,18.54,18.55,18.5,18.53,180800.0,18.3758,18.3857,18.3362,18.3659,180800.0
2010-03-09 14:00:00,18.53,18.53,18.51,18.52,92800.0,18.3659,18.3659,18.3461,18.356,92800.0
2010-03-09 14:10:00,18.53,18.53,18.51,18.53,103200.0,18.3659,18.3659,18.3461,18.3659,103200.0
2010-03-09 14:20:00,18.52,18.53,18.52,18.52,134000.0,18.356,18.3659,18.356,18.356,134000.0
2010-03-09 14:30:00,18.52,18.53,18.51,18.52,671200.0,18.356,18.3659,18.3461,18.356,671200.0
2010-03-09 14:40:00,18.52,18.54,18.52,18.53,232800.0,18.356,18.3758,18.356,18.3659,232800.0
2010-03-09 14:50:00,18.52,18.53,18.46,18.49,895600.0,18.356,18.3659,18.2965,18.3263,895600.0
2010-03-09 15:00:00,18.48,18.49,18.48,18.48,170000.0,18.3163,18.3263,18.3163,18.3163,170000.0
2010-03-09 15:10:00,18.48,18.49,18.47,18.48,984400.0,18.3163,18.3263,18.3064,18.3163,984400.0
2010-03-09 15:20:00,18.48,18.48,18.38,18.4,284000.0,18.3163,18.3163,18.2172,18.2371,284000.0
2010-03-09 15:30:00,18.4,18.43,18.34,18.43,572800.0,18.2371,18.2668,18.1776,18.2668,572800.0
2010-03-09 15:40:00,18.43,18.46,18.39,18.39,146400.0,18.2668,18.2965,18.2271,18.2271,146400.0
2010-03-09 15:50:00,18.39,18.43,18.39,18.42,350000.0,18.2271,18.2668,18.2271,18.2569,350000.0
2010-03-10 09:30:00,18.41,18.56,18.41,18.56,196400.0,18.247,18.3956,18.247,18.3956,196400.0
2010-03-10 09:40:00,18.55,18.63,18.55,18.58,130800.0,18.3857,18.465,18.3857,18.4155,130800.0
2010-03-10 09:50:00,18.59,18.69,18.56,18.69,184000.0,18.4254,18.5245,18.3956,18.5245,184000.0
2010-03-10 10:00:00,18.7,18.71,18.67,18.69,104800.0,18.5344,18.5443,18.5047,18.5245,104800.0
2010-03-10 10:10:00,18.69,18.75,18.67,18.71,309600.0,18.5245,18.584,18.5047,18.5443,309600.0
2010-03-10 10:20:00,18.71,18.74,18.66,18.73,105600.0,18.5443,18.574,18.4948,18.5641,105600.0
2010-03-10 10:30:00,18.73,18.81,18.72,18.81,573200.0,18.5641,18.6434,18.5542,18.6434,573200.0
2010-03-10 10:40:00,18.81,18.85,18.78,18.78,246000.0,18.6434,18.6831,18.6137,18.6137,246000.0
2010-03-10 10:50:00,18.77,18.84,18.77,18.83,181600.0,18.6038,18.6732,18.6038,18.6632,181600.0
2010-03-10 11:00:00,18.83,18.84,18.81,18.81,433200.0,18.6632,18.6732,18.6434,18.6434,433200.0
2010-03-10 11:10:00,18.81,18.82,18.75,18.78,168400.0,18.6434,18.6533,18.584,18.6137,168400.0
2010-03-10 11:20:00,18.78,18.79,18.77,18.79,77200.0,18.6137,18.6236,18.6038,18.6236,77200.0
2010-03-10 11:30:00,18.79,18.82,18.76,18.76,106000.0,18.6236,18.6533,18.5939,18.5939,106000.0
2010-03-10 11:40:00,18.76,18.77,18.73,18.74,132800.0,18.5939,18.6038,18.5641,18.574,132800.0
2010-03-10 11:50:00,18.75,18.79,18.73,18.79,80400.0,18.584,18.6236,18.5641,18.6236,80400.0
2010-03-10 12:00:00,18.79,18.79,18.73,18.74,169600.0,18.6236,18.6236,18.5641,18.574,169600.0
2010-03-10 12:10:00,18.74,18.75,18.73,18.75,261200.0,18.574,18.584,18.5641,18.584,261200.0
2010-03-10 12:20:00,18.75,18.78,18.74,18.74,98800.0,18.584,18.6137,18.574,18.574,98800.0
2010-03-10 12:30:00,18.74,18.76,18.73,18.75,367200.0,18.574,18.5939,18.5641,18.584,367200.0
2010-03-10 12:40:00,18.75,18.75,18.74,18.75,191600.0,18.584,18.584,18.574,18.584,191600.0
2010-03-10 12:50:00,18.75,18.76,18.74,18.75,170000.0,18.584,18.5939,18.574,18.584,170000.0
2010-03-10 13:00:00,18.75,18.76,18.74,18.75,156000.0,18.584,18.5939,18.574,18.584,156000.0
2010-03-10 13:10:00,18.74,18.76,18.74,18.75,162800.0,18.574,18.5939,18.574,18.584,162800.0
2010-03-10 13:20:00,18.75,18.75,18.74,18.74,98400.0,18.584,18.584,18.574,18.574,98400.0
2010-03-10 13:30:00,18.75,18.75,18.74,18.75,108400.0,18.584,18.584,18.574,18.584,108400.0
2010-03-10 13:40:00,18.74,18.76,18.74,18.74,163600.0,18.574,18.5939,18.574,18.574,163600.0
2010-03-10 13:50:00,18.74,18.75,18.74,18.75,140800.0,18.574,18.584,18.574,18.584,140800.0
2010-03-10 14:00:00,18.75,18.78,18.74,18.78,213200.0,18.584,18.6137,18.574,18.6137,213200.0
2010-03-10 14:10:00,18.78,18.78,18.75,18.77,77200.0,18.6137,18.6137,18.584,18.6038,77200.0
2010-03-10 14:20:00,18.75,18.77,18.75,18.77,70400.0,18.584,18.6038,18.584,18.6038,70400.0
2010-03-10 14:30:00,18.77,18.79,18.75,18.77,96400.0,18.6038,18.6236,18.584,18.6038,96400.0
2010-03-10 14:40:00,18.76,18.77,18.75,18.76,622800.0,18.5939,18.6038,18.584,18.5939,622800.0
2010-03-10 14:50:00,18.76,18.77,18.74,18.75,111200.0,18.5939,18.6038,18.574,18.584,111200.0
2010-03-10 15:00:00,18.74,18.77,18.74,18.76,190800.0,18.574,18.6038,18.574,18.5939,190800.0
2010-03-10 15:10:00,18.76,18.77,18.75,18.75,118800.0,18.5939,18.6038,18.584,18.584,118800.0
2010-03-10 15:20:00,18.75,18.77,18.72,18.74,294800.0,18.584,18.6038,18.5542,18.574,294800.0
2010-03-10 15:30:00,18.73,18.76,18.71,18.75,406400.0,18.5641,18.5939,18.5443,18.584,406400.0
2010-03-10 15:40:00,18.76,18.8,18.75,18.79,276800.0,18.5939,18.6335,18.584,18.6236,276800.0
2010-03-10 15:50:00,18.79,18.82,18.78,18.78,400800.0,18.6236,18.6533,18.6137,18.6137,400800.0
2010-03-11 09:30:00,18.7,18.7,18.64,18.67,170800.0,18.5344,18.5344,18.4749,18.5047,170800.0
2010-03-11 09:40:00,18.68,18.75,18.67,18.74,228800.0,18.5146,18.584,18.5047,18.574,228800.0
2010-03-11 09:50:00,18.74,18.8,18.67,18.79,482000.0,18.574,18.6335,18.5047,18.6236,482000.0
2010-03-11 10:00:00,18.79,18.87,18.78,18.8,288400.0,18.6236,18.7029,18.6137,18.6335,288400.0
2010-03-11 10:10:00,18.8,18.8,18.73,18.74,167600.0,18.6335,18.6335,18.5641,18.574,167600.0
2010-03-11 10:20:00,18.74,18.75,18.74,18.75,104400.0,18.574,18.584,18.574,18.584,104400.0
2010-03-11 10:30:00,18.75,18.76,18.74,18.74,138400.0,18.584,18.5939,18.574,18.574,138400.0
2010-03-11 10:40:00,18.74,18.8,18.74,18.75,172400.0,18.574,18.6335,18.574,18.584,172400.0
2010-03-11 10:50:00,18.75,18.79,18.75,18.78,86800.0,18.584,18.6236,18.584,18.6137,86800.0
2010-03-11 11:00:00,18.78,18.79,18.75,18.76,85200.0,18.6137,18.6236,18.584,18.5939,85200.0
2010-03-11 11:10:00,18.75,18.75,18.74,18.75,158400.0,18.584,18.584,18.574,18.584,158400.0
2010-03-11 11:20:00,18.75,18.76,18.74,18.74,188800.0,18.584,18.5939,18.574,18.574,188800.0
2010-03-11 11:30:00,18.74,18.75,18.73,18.74,326000.0,18.574,18.584,18.5641,18.574,326000.0
2010-03-11 11:40:00,18.74,18.75,18.69,18.72,520800.0,18.574,18.584,18.5245,18.5542,520800.0
2010-03-11 11:50:00,18.72,18.72,18.68,18.7,90800.0,18.5542,18.5542,18.5146,18.5344,90800.0
2010-03-11 12:00:00,18.7,18.74,18.69,18.72,235200.0,18.5344,18.574,18.5245,18.5542,235200.0
2010-03-11 12:10:00,18.73,18.73,18.71,18.72,138400.0,18.5641,18.5641,18.5443,18.5542,138400.0
2010-03-11 12:20:00,18.71,18.75,18.71,18.73,136000.0,18.5443,18.584,18.5443,18.5641,136000.0
2010-03-11 12:30:00,18.73,18.75,18.72,18.74,98400.0,18.5641,18.584,18.5542,18.574,98400.0
2010-03-11 12:40:00,18.74,18.74,18.72,18.73,62800.0,18.574,18.574,18.5542,18.5641,62800.0
2010-03-11 12:50:00,18.72,18.74,18.72,18.74,72800.0,18.5542,18.574,18.5542,18.574,72800.0
2010-03-11 13:00:00,18.73,18.74,18.73,18.74,46400.0,18.5641,18.574,18.5641,18.574,46400.0
2010-03-11 13:10:00,18.74,18.74,18.72,18.72,47600.0,18.574,18.574,18.5542,18.5542,47600.0
2010-03-11 13:20:00,18.73,18.74,18.72,18.74,57600.0,18.5641,18.574,18.5542,18.574,57600.0
2010-03-11 13:30:00,18.74,18.77,18.73,18.77,49200.0,18.574,18.6038,18.5641,18.6038,49200.0
2010-03-11 13:40:00,18.76,18.83,18.76,18.81,102400.0,18.5939,18.6632,18.5939,18.6434,102400.0
2010-03-11 13:50:00,18.8,18.81,18.77,18.78,124400.0,18.6335,18.6434,18.6038,18.6137,124400.0
2010-03-11 14:00:00,18.77,18.78,18.73,18.74,249200.0,18.6038,18.6137,18.5641,18.574,249200.0
2010-03-11 14:10:00,18.74,18.77,18.74,18.75,98800.0,18.574,18.6038,18.574,18.584,98800.0
2010-03-11 14:20:00,18.76,18.77,18.75,18.75,39600.0,18.5939,18.6038,18.584,18.584,39600.0
2010-03-11 14:30:00,18.75,18.78,18.72,18.77,74400.0,18.584,18.6137,18.5542,18.6038,74400.0
2010-03-11 14:40:00,18.77,18.78,18.75,18.75,66000.0,18.6038,18.6137,18.584,18.584,66000.0
2010-03-11 14:50:00,18.75,18.77,18.75,18.77,46400.0,18.584,18.6038,18.584,18.6038,46400.0
2010-03-11 15:00:00,18.76,18.8,18.76,18.78,306400.0,18.5939,18.6335,18.5939,18.6137,306400.0
2010-03-11 15:10:00,18.79,18.84,18.79,18.8,257200.0,18.6236,18.6732,18.6236,18.6335,257200.0
2010-03-11 15:20:00,18.79,18.81,18.78,18.8,64000.0,18.6236,18.6434,18.6137,18.6335,64000.0
2010-03-11 15:30:00,18.8,18.82,18.79,18.82,126800.0,18.6335,18.6533,18.6236,18.6533,126800.0
2010-03-11 15:40:00,18.82,18.84,18.81,18.83,194000.0,18.6533,18.6732,18.6434,18.6632,194000.0
2010-03-11 15:50:00,18.83,18.88,18.83,18.86,370400.0,18.6632,18.7128,18.6632,18.693,370400.0
2010-03-12 09:30:00,18.93,18.96,18.78,18.84,217600.0,18.7624,18.7921,18.6137,18.6732,217600.0
2010-03-12 09:40:00,18.83,19.0,18.8,18.99,162000.0,18.6632,18.8317,18.6335,18.8218,162000.0
2010-03-12 09:50:00,19.0,19.1,18.94,18.97,335600.0,18.8317,18.9309,18.7723,18.802,335600.0
2010-03-12 10:00:00,18.96,18.98,18.91,18.95,170800.0,18.7921,18.8119,18.7425,18.7822,170800.0
2010-03-12 10:10:00,18.94,18.95,18.89,18.92,97200.0,18.7723,18.7822,18.7227,18.7524,97200.0
2010-03-12 10:20:00,18.91,18.98,18.9,18.93,121600.0,18.7425,18.8119,18.7326,18.7624,121600.0
2010-03-12 10:30:00,18.93,18.93,18.9,18.93,99200.0,18.7624,18.7624,18.7326,18.7624,99200.0
2010-03-12 10:40:00,18.93,18.93,18.86,18.88,96800.0,18.7624,18.7624,18.693,18.7128,96800.0
2010-03-12 10:50:00,18.88,18.92,18.88,18.89,126000.0,18.7128,18.7524,18.7128,18.7227,126000.0
2010-03-12 11:00:00,18.89,18.93,18.87,18.92,66800.0,18.7227,18.7624,18.7029,18.7524,66800.0
2010-03-12 11:10:00,18.92,18.98,18.9,18.98,87200.0,18.7524,18.8119,18.7326,18.8119,87200.0
2010-03-12 11:20:00,18.98,19.0,18.96,18.98,65200.0,18.8119,18.8317,18.7921,18.8119,65200.0
2010-03-12 11:30:00,18.98,18.99,18.96,18.99,136000.0,18.8119,18.8218,18.7921,18.8218,136000.0
2010-03-12 11:40:00,18.98,19.0,18.98,18.99,72400.0,18.8119,18.8317,18.8119,18.8218,72400.0
2010-03-12 11:50:00,19.0,19.0,18.98,18.99,95200.0,18.8317,18.8317,18.8119,18.8218,95200.0
2010-03-12 12:00:00,18.99,19.0,18.98,18.99,65600.0,18.8218,18.8317,18.8119,18.8218,65600.0
2010-03-12 12:10:00,18.99,19.0,18.98,18.99,97600.0,18.8218,18.8317,18.8119,18.8218,97600.0
2010-03-12 12:20:00,18.99,19.0,18.96,18.96,32400.0,18.8218,18.8317,18.7921,18.7921,32400.0
2010-03-12 12:30:00,18.96,18.97,18.91,18.92,110000.0,18.7921,18.802,18.7425,18.7524,110000.0
2010-03-12 12:40:00,18.92,18.96,18.92,18.95,51200.0,18.7524,18.7921,18.7524,18.7822,51200.0
2010-03-12 12:50:00,18.94,18.96,18.93,18.95,60800.0,18.7723,18.7921,18.7624,18.7822,60800.0
2010-03-12 13:00:00,18.95,18.96,18.95,18.95,28800.0,18.7822,18.7921,18.7822,18.7822,28800.0
2010-03-12 13:10:00,18.95,18.97,18.94,18.94,54000.0,18.7822,18.802,18.7723,18.7723,54000.0
2010-03-12 13:20:00,18.94,18.95,18.94,18.94,22400.0,18.7723,18.7822,18.7723,18.7723,22400.0
2010-03-12 13:30:00,18.94,18.96,18.93,18.93,32000.0,18.7723,18.7921,18.7624,18.7624,32000.0
2010-03-12 13:40:00,18.93,18.96,18.93,18.95,48800.0,18.7624,18.7921,18.7624,18.7822,48800.0
2010-03-12 13:50:00,18.95,18.96,18.91,18.96,102000.0,18.7822,18.7921,18.7425,18.7921,102000.0
2010-03-12 14:00:00,18.97,19.0,18.96,18.99,113200.0,18.802,18.8317,18.7921,18.8218,113200.0
2010-03-12 14:10:00,18.98,18.99,18.96,18.96,55200.0,18.8119,18.8218,18.7921,18.7921,55200.0
2010-03-12 14:20:00,18.97,18.97,18.93,18.93,86000.0,18.802,18.802,18.7624,18.7624,86000.0
2010-03-12 14:30:00,18.93,18.93,18.9,18.91,153600.0,18.7624,18.7624,18.7326,18.7425,153600.0
2010-03-12 14:40:00,18.9,18.92,18.9,18.92,105200.0,18.7326,18.7524,18.7326,18.7524,105200.0
2010-03-12 14:50:00,18.92,18.93,18.91,18.93,70000.0,18.7524,18.7624,18.7425,18.7624,70000.0
2010-03-12 15:00:00,18.93,18.93,18.9,18.91,88400.0,18.7624,18.7624,18.7326,18.7425,88400.0
2010-03-12 15:10:00,18.91,18.91,18.87,18.89,104000.0,18.7425,18.7425,18.7029,18.7227,104000.0
2010-03-12 15:20:00,18.88,18.9,18.86,18.87,123200.0,18.7128,18.7326,18.693,18.7029,123200.0
2010-03-12 15:30:00,18.86,18.92,18.86,18.91,77200.0,18.693,18.7524,18.693,18.7425,77200.0
2010-03-12 15:40:00,18.91,18.93,18.91,18.93,132400.0,18.7425,18.7624,18.7425,18.7624,132400.0
2010-03-12 15:50:00,18.93,18.93,18.9,18.92,207200.0,18.7624,18.7624,18.7326,18.7524,207200.0
2010-03-15 09:30:00,18.85,18.85,18.69,18.81,240800.0,18.6831,18.6831,18.5245,18.6434,240800.0
2010-03-15 09:40:00,18.82,18.9,18.82,18.86,148000.0,18.6533,18.7326,18.6533,18.693,148000.0
2010-03-15 09:50:00,18.86,18.86,18.76,18.76,119200.0,18.693,18.693,18.5939,18.5939,119200.0
2010-03-15 10:00:00,18.76,18.77,18.73,18.74,136400.0,18.5939,18.6038,18.5641,18.574,136400.0
2010-03-15 10:10:00,18.74,18.75,18.7,18.75,76400.0,18.574,18.584,18.5344,18.584,76400.0
2010-03-15 10:20:00,18.75,18.78,18.72,18.74,90000.0,18.584,18.6137,18.5542,18.574,90000.0
2010-03-15 10:30:00,18.74,18.8,18.72,18.78,101200.0,18.574,18.6335,18.5542,18.6137,101200.0
2010-03-15 10:40:00,18.78,18.78,18.71,18.71,53200.0,18.6137,18.6137,18.5443,18.5443,53200.0
2010-03-15 10:50:00,18.7,18.75,18.7,18.71,262000.0,18.5344,18.584,18.5344,18.5443,262000.0
2010-03-15 11:00:00,18.71,18.75,18.7,18.71,166000.0,18.5443,18.584,18.5344,18.5443,166000.0
2010-03-15 11:10:00,18.71,18.73,18.67,18.69,696400.0,18.5443,18.5641,18.5047,18.5245,696400.0
2010-03-15 11:20:00,18.69,18.72,18.68,18.68,67200.0,18.5245,18.5542,18.5146,18.5146,67200.0
2010-03-15 11:30:00,18.68,18.72,18.68,18.72,106000.0,18.5146,18.5542,18.5146,18.5542,106000.0
2010-03-15 11:40:00,18.72,18.72,18.68,18.69,66000.0,18.5542,18.5542,18.5146,18.5245,66000.0
2010-03-15 11:50:00,18.69,18.69,18.64,18.65,135600.0,18.5245,18.5245,18.4749,18.4848,135600.0
2010-03-15 12:00:00,18.65,18.68,18.64,18.68,112800.0,18.4848,18.5146,18.4749,18.5146,112800.0
2010-03-15 12:10:00,18.68,18.69,18.67,18.69,57600.0,18.5146,18.5245,18.5047,18.5245,57600.0
2010-03-15 12:20:00,18.69,18.73,18.69,18.72,42800.0,18.5245,18.5641,18.5245,18.5542,42800.0
2010-03-15 12:30:00,18.71,18.72,18.7,18.7,94400.0,18.5443,18.5542,18.5344,18.5344,94400.0
2010-03-15 12:40:00,18.7,18.71,18.65,18.66,114000.0,18.5344,18.5443,18.4848,18.4948,114000.0
2010-03-15 12:50:00,18.65,18.7,18.65,18.67,55600.0,18.4848,18.5344,18.4848,18.5047,55600.0
2010-03-15 13:00:00,18.67,18.72,18.67,18.72,81600.0,18.5047,18.5542,18.5047,18.5542,81600.0
2010-03-15 13:10:00,18.72,18.73,18.67,18.68,78400.0,18.5542,18.5641,18.5047,18.5146,78400.0
2010-03-15 13:20:00,18.68,18.72,18.68,18.71,152000.0,18.5146,18.5542,18.5146,18.5443,152000.0
2010-03-15 13:30:00,18.71,18.75,18.71,18.74,56800.0,18.5443,18.584,18.5443,18.574,56800.0
2010-03-15 13:40:00,18.74,18.76,18.71,18.76,142800.0,18.574,18.5939,18.5443,18.5939,142800.0
2010-03-15 13:50:00,18.76,18.8,18.74,18.79,191600.0,18.5939,18.6335,18.574,18.6236,191600.0
2010-03-15 14:00:00,18.78,18.8,18.75,18.79,220400.0,18.6137,18.6335,18.584,18.6236,220400.0
2010-03-15 14:10:00,18.78,18.78,18.75,18.78,32800.0,18.6137,18.6137,18.584,18.6137,32800.0
2010-03-15 14:20:00,18.78,18.79,18.77,18.79,66800.0,18.6137,18.6236,18.6038,18.6236,66800.0
2010-03-15 14:30:00,18.79,18.79,18.75,18.79,110000.0,18.6236,18.6236,18.584,18.6236,110000.0
2010-03-15 14:40:00,18.79,18.82,18.78,18.81,88400.0,18.6236,18.6533,18.6137,18.6434,88400.0
2010-03-15 14:50:00,18.81,18.86,18.81,18.85,83600.0,18.6434,18.693,18.6434,18.6831,83600.0
2010-03-15 15:00:00,18.85,18.87,18.85,18.86,172400.0,18.6831,18.7029,18.6831,18.693,172400.0
2010-03-15 15:10:00,18.86,18.88,18.85,18.87,162400.0,18.693,18.7128,18.6831,18.7029,162400.0
2010-03-15 15:20:00,18.87,18.9,18.86,18.89,196000.0,18.7029,18.7326,18.693,18.7227,196000.0
2010-03-15 15:30:00,18.89,18.92,18.86,18.9,239200.0,18.7227,18.7524,18.693,18.7326,239200.0
2010-03-15 15:40:00,18.9,18.94,18.89,18.93,218400.0,18.7326,18.7723,18.7227,18.7624,218400.0
2010-03-15 15:50:00,18.93,18.93,18.89,18.9,225200.0,18.7624,18.7624,18.7227,18.7326,225200.0
2010-03-16 09:30:00,18.87,19.0,18.86,18.92,291200.0,18.7029,18.8317,18.693,18.7524,291200.0
2010-03-16 09:40:00,18.92,18.97,18.89,18.94,212400.0,18.7524,18.802,18.7227,18.7723,212400.0
2010-03-16 09:50:00,18.93,18.95,18.91,18.95,95600.0,18.7624,18.7822,18.7425,18.7822,95600.0
2010-03-16 10:00:00,18.95,19.01,18.95,18.99,193200.0,18.7822,18.8417,18.7822,18.8218,193200.0
2010-03-16 10:10:00,18.99,19.03,18.98,19.0,319200.0,18.8218,18.8615,18.8119,18.8317,319200.0
2010-03-16 10:20:00,19.0,19.03,19.0,19.01,118000.0,18.8317,18.8615,18.8317,18.8417,118000.0
2010-03-16 10:30:00,19.01,19.02,19.0,19.0,134400.0,18.8417,18.8516,18.8317,18.8317,134400.0
2010-03-16 10:40:00,19.0,19.04,19.0,19.02,178000.0,18.8317,18.8714,18.8317,18.8516,178000.0
2010-03-16 10:50:00,19.02,19.1,19.02,19.1,112800.0,18.8516,18.9309,18.8516,18.9309,112800.0
2010-03-16 11:00:00,19.11,19.12,19.06,19.06,148000.0,18.9408,18.9507,18.8912,18.8912,148000.0
2010-03-16 11:10:00,19.05,19.13,19.05,19.13,137200.0,18.8813,18.9606,18.8813,18.9606,137200.0
2010-03-16 11:20:00,19.13,19.16,19.1,19.15,462400.0,18.9606,18.9903,18.9309,18.9804,462400.0
2010-03-16 11:30:00,19.16,19.19,19.15,19.18,153200.0,18.9903,19.0201,18.9804,19.0101,153200.0
2010-03-16 11:40:00,19.18,19.19,19.15,19.15,123200.0,19.0101,19.0201,18.9804,18.9804,123200.0
2010-03-16 11:50:00,19.15,19.21,19.15,19.21,122000.0,18.9804,19.0399,18.9804,19.0399,122000.0
2010-03-16 12:00:00,19.21,19.22,19.17,19.17,128000.0,19.0399,19.0498,19.0002,19.0002,128000.0
2010-03-16 12:10:00,19.17,19.18,19.15,19.18,130800.0,19.0002,19.0101,18.9804,19.0101,130800.0
2010-03-16 12:20:00,19.18,19.21,19.18,19.2,81600.0,19.0101,19.0399,19.0101,19.03,81600.0
2010-03-16 12:30:00,19.2,19.2,19.18,19.2,203600.0,19.03,19.03,19.0101,19.03,203600.0
2010-03-16 12:40:00,19.2,19.24,19.2,19.22,279200.0,19.03,19.0696,19.03,19.0498,279200.0
2010-03-16 12:50:00,19.22,19.22,19.19,19.2,139200.0,19.0498,19.0498,19.0201,19.03,139200.0
2010-03-16 13:00:00,19.2,19.2,19.16,19.16,93600.0,19.03,19.03,18.9903,18.9903,93600.0
2010-03-16 13:10:00,19.16,19.16,19.13,19.13,116800.0,18.9903,18.9903,18.9606,18.9606,116800.0
2010-03-16 13:20:00,19.13,19.15,19.13,19.14,64000.0,18.9606,18.9804,18.9606,18.9705,64000.0
2010-03-16 13:30:00,19.14,19.16,19.14,19.16,49600.0,18.9705,18.9903,18.9705,18.9903,49600.0
2010-03-16 13:40:00,19.16,19.17,19.14,19.14,67200.0,18.9903,19.0002,18.9705,18.9705,67200.0
2010-03-16 13:50:00,19.14,19.17,19.14,19.16,164400.0,18.9705,19.0002,18.9705,18.9903,164400.0
2010-03-16 14:00:00,19.16,19.16,19.12,19.13,120000.0,18.9903,18.9903,18.9507,18.9606,120000.0
2010-03-16 14:10:00,19.13,19.23,19.12,19.22,167200.0,18.9606,19.0597,18.9507,19.0498,167200.0
2010-03-16 14:20:00,19.22,19.27,19.2,19.25,328400.0,19.0498,19.0993,19.03,19.0795,328400.0
2010-03-16 14:30:00,19.25,19.25,19.15,19.16,169200.0,19.0795,19.0795,18.9804,18.9903,169200.0
2010-03-16 14:40:00,19.16,19.17,19.1,19.14,136800.0,18.9903,19.0002,18.9309,18.9705,136800.0
2010-03-16 14:50:00,19.13,19.18,19.11,19.17,191200.0,18.9606,19.0101,18.9408,19.0002,191200.0
2010-03-16 15:00:00,19.17,19.19,19.14,19.15,201200.0,19.0002,19.0201,18.9705,18.9804,201200.0
2010-03-16 15:10:00,19.15,19.16,19.12,19.14,131600.0,18.9804,18.9903,18.9507,18.9705,131600.0
2010-03-16 15:20:00,19.14,19.16,19.12,19.15,122000.0,18.9705,18.9903,18.9507,18.9804,122000.0
2010-03-16 15:30:00,19.15,19.18,19.13,19.16,327600.0,18.9804,19.0101,18.9606,18.9903,327600.0
2010-03-16 15:40:00,19.17,19.18,19.13,19.15,443200.0,19.0002,19.0101,18.9606,18.9804,443200.0
2010-03-16 15:50:00,19.15,19.2,19.15,19.17,435200.0,18.9804,19.03,18.9804,19.0002,435200.0
2010-03-17 09:30:00,19.22,19.24,19.15,19.22,128800.0,19.0498,19.0696,18.9804,19.0498,128800.0
2010-03-17 09:40:00,19.24,19.37,19.23,19.3,366000.0,19.0696,19.1985,19.0597,19.1291,366000.0
2010-03-17 09:50:00,19.3,19.31,19.2,19.22,132400.0,19.1291,19.139,19.03,19.0498,132400.0
2010-03-17 10:00:00,19.23,19.25,19.19,19.19,240000.0,19.0597,19.0795,19.0201,19.0201,240000.0
2010-03-17 10:10:00,19.19,19.23,19.13,19.14,324000.0,19.0201,19.0597,18.9606,18.9705,324000.0
2010-03-17 10:20:00,19.14,19.16,19.12,19.13,40000.0,18.9705,18.9903,18.9507,18.9606,40000.0
2010-03-17 10:30:00,19.14,19.18,19.14,19.14,68000.0,18.9705,19.0101,18.9705,18.9705,68000.0
2010-03-17 10:40:00,19.14,19.14,19.1,19.1,159200.0,18.9705,18.9705,18.9309,18.9309,159200.0
2010-03-17 10:50:00,19.11,19.13,19.08,19.11,62400.0,18.9408,18.9606,18.911,18.9408,62400.0
2010-03-17 11:00:00,19.11,19.13,19.1,19.11,75600.0,18.9408,18.9606,18.9309,18.9408,75600.0
2010-03-17 11:10:00,19.11,19.14,19.11,19.13,62800.0,18.9408,18.9705,18.9408,18.9606,62800.0
2010-03-17 11:20:00,19.14,19.18,19.13,19.13,73600.0,18.9705,19.0101,18.9606,18.9606,73600.0
2010-03-17 11:30:00,19.14,19.14,19.13,19.14,30400.0,18.9705,18.9705,18.9606,18.9705,30400.0
2010-03-17 11:40:00,19.14,19.16,19.13,19.15,35600.0,18.9705,18.9903,18.9606,18.9804,35600.0
2010-03-17 11:50:00,19.15,19.19,19.15,19.18,75600.0,18.9804,19.0201,18.9804,19.0101,75600.0
2010-03-17 12:00:00,19.18,19.21,19.17,19.21,41600.0,19.0101,19.0399,19.0002,19.0399,41600.0
2010-03-17 12:10:00,19.21,19.26,19.21,19.25,198400.0,19.0399,19.0894,19.0399,19.0795,198400.0
2010-03-17 12:20:00,19.25,19.28,19.25,19.27,62400.0,19.0795,19.1093,19.0795,19.0993,62400.0
2010-03-17 12:30:00,19.27,19.28,19.25,19.26,69600.0,19.0993,19.1093,19.0795,19.0894,69600.0
2010-03-17 12:40:00,19.26,19.28,19.25,19.27,53200.0,19.0894,19.1093,19.0795,19.0993,53200.0
2010-03-17 12:50:00,19.26,19.29,19.26,19.28,54800.0,19.0894,19.1192,19.0894,19.1093,54800.0
2010-03-17 13:00:00,19.28,19.3,19.28,19.29,57200.0,19.1093,19.1291,19.1093,19.1192,57200.0
2010-03-17 13:10:00,19.29,19.31,19.27,19.28,38400.0,19.1192,19.139,19.0993,19.1093,38400.0
2010-03-17 13:20:00,19.28,19.29,19.27,19.28,29200.0,19.1093,19.1192,19.0993,19.1093,29200.0
2010-03-17 13:30:00,19.28,19.32,19.28,19.29,66000.0,19.1093,19.1489,19.1093,19.1192,66000.0
2010-03-17 13:40:00,19.28,19.31,19.27,19.3,46400.0,19.1093,19.139,19.0993,19.1291,46400.0
2010-03-17 13:50:00,19.29,19.31,19.27,19.27,230400.0,19.1192,19.139,19.0993,19.0993,230400.0
2010-03-17 14:00:00,19.27,19.28,19.25,19.26,106000.0,19.0993,19.1093,19.0795,19.0894,106000.0
2010-03-17 14:10:00,19.26,19.27,19.24,19.25,91600.0,19.0894,19.0993,19.0696,19.0795,91600.0
2010-03-17 14:20:00,19.25,19.26,19.23,19.23,124400.0,19.0795,19.0894,19.0597,19.0597,124400.0
2010-03-17 14:30:00,19.23,19.23,19.14,19.15,295200.0,19.0597,19.0597,18.9705,18.9804,295200.0
2010-03-17 14:40:00,19.15,19.18,19.13,19.15,82000.0,18.9804,19.0101,18.9606,18.9804,82000.0
2010-03-17 14:50:00,19.15,19.16,19.1,19.11,149200.0,18.9804,18.9903,18.9309,18.9408,149200.0
2010-03-17 15:00:00,19.11,19.15,19.11,19.15,129200.0,18.9408,18.9804,18.9408,18.9804,129200.0
2010-03-17 15:10:00,19.15,19.16,19.11,19.13,193200.0,18.9804,18.9903,18.9408,18.9606,193200.0
2010-03-17 15:20:00,19.12,19.15,19.11,19.14,87600.0,18.9507,18.9804,18.9408,18.9705,87600.0
2010-03-17 15:30:00,19.14,19.16,19.11,19.15,163200.0,18.9705,18.9903,18.9408,18.9804,163200.0
2010-03-17 15:40:00,19.15,19.18,19.12,19.17,299200.0,18.9804,19.0101,18.9507,19.0002,299200.0
2010-03-17 15:50:00,19.16,19.18,19.14,19.18,374000.0,18.9903,19.0101,18.9705,19.0101,374000.0
2010-03-18 09:30:00,19.17,19.18,19.14,19.18,176400.0,19.0002,19.0101,18.9705,19.0101,176400.0
2010-03-18 09:40:00,19.18,19.18,19.13,19.13,90800.0,19.0101,19.0101,18.9606,18.9606,90800.0
2010-03-18 09:50:00,19.13,19.18,19.11,19.18,122800.0,18.9606,19.0101,18.9408,19.0101,122800.0
2010-03-18 10:00:00,19.18,19.34,19.17,19.33,512000.0,19.0101,19.1687,19.0002,19.1588,512000.0
2010-03-18 10:10:00,19.33,19.33,19.3,19.31,199200.0,19.1588,19.1588,19.1291,19.139,199200.0
2010-03-18 10:20:00,19.31,19.34,19.29,19.31,149600.0,19.139,19.1687,19.1192,19.139,149600.0
2010-03-18 10:30:00,19.3,19.35,19.28,19.29,135200.0,19.1291,19.1786,19.1093,19.1192,135200.0
2010-03-18 10:40:00,19.29,19.29,19.26,19.29,84800.0,19.1192,19.1192,19.0894,19.1192,84800.0
2010-03-18 10:50:00,19.29,19.33,19.28,19.33,138800.0,19.1192,19.1588,19.1093,19.1588,138800.0
2010-03-18 11:00:00,19.33,19.36,19.32,19.34,72800.0,19.1588,19.1886,19.1489,19.1687,72800.0
2010-03-18 11:10:00,19.35,19.36,19.33,19.36,85600.0,19.1786,19.1886,19.1588,19.1886,85600.0
2010-03-18 11:20:00,19.36,19.36,19.35,19.36,38800.0,19.1886,19.1886,19.1786,19.1886,38800.0
2010-03-18 11:30:00,19.36,19.36,19.32,19.33,68000.0,19.1886,19.1886,19.1489,19.1588,68000.0
2010-03-18 11:40:00,19.33,19.33,19.28,19.29,132400.0,19.1588,19.1588,19.1093,19.1192,132400.0
2010-03-18 11:50:00,19.29,19.31,19.27,19.29,118000.0,19.1192,19.139,19.0993,19.1192,118000.0
2010-03-18 12:00:00,19.29,19.31,19.21,19.22,356000.0,19.1192,19.139,19.0399,19.0498,356000.0
2010-03-18 12:10:00,19.22,19.23,19.18,19.23,108800.0,19.0498,19.0597,19.0101,19.0597,108800.0
2010-03-18 12:20:00,19.24,19.29,19.24,19.28,366000.0,19.0696,19.1192,19.0696,19.1093,366000.0
2010-03-18 12:30:00,19.29,19.29,19.25,19.27,61600.0,19.1192,19.1192,19.0795,19.0993,61600.0
2010-03-18 12:40:00,19.26,19.29,19.25,19.28,62400.0,19.0894,19.1192,19.0795,19.1093,62400.0
2010-03-18 12:50:00,19.28,19.31,19.25,19.3,101600.0,19.1093,19.139,19.0795,19.1291,101600.0
2010-03-18 13:00:00,19.3,19.32,19.3,19.3,100400.0,19.1291,19.1489,19.1291,19.1291,100400.0
2010-03-18 13:10:00,19.31,19.31,19.29,19.29,48800.0,19.139,19.139,19.1192,19.1192,48800.0
2010-03-18 13:20:00,19.3,19.32,19.29,19.31,68000.0,19.1291,19.1489,19.1192,19.139,68000.0
2010-03-18 13:30:00,19.3,19.32,19.3,19.31,43200.0,19.1291,19.1489,19.1291,19.139,43200.0
2010-03-18 13:40:00,19.31,19.31,19.3,19.31,90800.0,19.139,19.139,19.1291,19.139,90800.0
2010-03-18 13:50:00,19.31,19.31,19.27,19.28,132400.0,19.139,19.139,19.0993,19.1093,132400.0
2010-03-18 14:00:00,19.29,19.3,19.24,19.25,87600.0,19.1192,19.1291,19.0696,19.0795,87600.0
2010-03-18 14:10:00,19.25,19.26,19.24,19.24,62400.0,19.0795,19.0894,19.0696,19.0696,62400.0
2010-03-18 14:20:00,19.24,19.27,19.24,19.27,44000.0,19.0696,19.0993,19.0696,19.0993,44000.0
2010-03-18 14:30:00,19.27,19.31,19.27,19.3,128000.0,19.0993,19.139,19.0993,19.1291,128000.0
2010-03-18 14:40:00,19.31,19.31,19.28,19.28,42400.0,19.139,19.139,19.1093,19.1093,42400.0
2010-03-18 14:50:00,19.28,19.28,19.25,19.28,129600.0,19.1093,19.1093,19.0795,19.1093,129600.0
2010-03-18 15:00:00,19.28,19.28,19.25,19.26,74000.0,19.1093,19.1093,19.0795,19.0894,74000.0
2010-03-18 15:10:00,19.27,19.28,19.23,19.25,88000.0,19.0993,19.1093,19.0597,19.0795,88000.0
2010-03-18 15:20:00,19.25,19.28,19.23,19.25,106000.0,19.0795,19.1093,19.0597,19.0795,106000.0
2010-03-18 15:30:00,19.24,19.28,19.23,19.27,167600.0,19.0696,19.1093,19.0597,19.0993,167600.0
2010-03-18 15:40:00,19.27,19.27,19.22,19.23,190000.0,19.0993,19.0993,19.0498,19.0597,190000.0
2010-03-18 15:50:00,19.23,19.25,19.22,19.23,232000.0,19.0597,19.0795,19.0498,19.0597,232000.0
2010-03-19 09:30:00,19.23,19.38,19.23,19.25,876400.0,19.0597,19.2084,19.0597,19.0795,876400.0
2010-03-19 09:40:00,19.25,19.26,19.2,19.24,85600.0,19.0795,19.0894,19.03,19.0696,85600.0
2010-03-19 09:50:00,19.25,19.28,19.25,19.28,56800.0,19.0795,19.1093,19.0795,19.1093,56800.0
2010-03-19 10:00:00,19.29,19.29,19.15,19.16,132400.0,19.1192,19.1192,18.9804,18.9903,132400.0
2010-03-19 10:10:00,19.16,19.16,19.05,19.06,219600.0,18.9903,18.9903,18.8813,18.8912,219600.0
2010-03-19 10:20:00,19.06,19.06,19.02,19.02,154800.0,18.8912,18.8912,18.8516,18.8516,154800.0
2010-03-19 10:30:00,19.03,19.03,19.0,19.02,174000.0,18.8615,18.8615,18.8317,18.8516,174000.0
2010-03-19 10:40:00,19.02,19.07,19.02,19.06,122800.0,18.8516,18.9011,18.8516,18.8912,122800.0
2010-03-19 10:50:00,19.06,19.08,19.04,19.06,100400.0,18.8912,18.911,18.8714,18.8912,100400.0
2010-03-19 11:00:00,19.06,19.08,19.04,19.06,105200.0,18.8912,18.911,18.8714,18.8912,105200.0
2010-03-19 11:10:00,19.05,19.06,18.97,19.01,198000.0,18.8813,18.8912,18.802,18.8417,198000.0
2010-03-19 11:20:00,19.0,19.06,19.0,19.02,57200.0,18.8317,18.8912,18.8317,18.8516,57200.0
2010-03-19 11:30:00,19.02,19.04,19.0,19.04,65600.0,18.8516,18.8714,18.8317,18.8714,65600.0
2010-03-19 11:40:00,19.05,19.08,19.03,19.05,102000.0,18.8813,18.911,18.8615,18.8813,102000.0
2010-03-19 11:50:00,19.05,19.08,19.03,19.05,65600.0,18.8813,18.911,18.8615,18.8813,65600.0
2010-03-19 12:00:00,19.05,19.05,19.01,19.04,61200.0,18.8813,18.8813,18.8417,18.8714,61200.0
2010-03-19 12:10:00,19.04,19.04,18.98,18.99,49200.0,18.8714,18.8714,18.8119,18.8218,49200.0
2010-03-19 12:20:00,18.99,19.04,18.98,19.0,62400.0,18.8218,18.8714,18.8119,18.8317,62400.0
2010-03-19 12:30:00,19.0,19.04,19.0,19.04,99200.0,18.8317,18.8714,18.8317,18.8714,99200.0
2010-03-19 12:40:00,19.04,19.05,19.03,19.03,46800.0,18.8714,18.8813,18.8615,18.8615,46800.0
2010-03-19 12:50:00,19.03,19.03,18.91,18.93,319200.0,18.8615,18.8615,18.7425,18.7624,319200.0
2010-03-19 13:00:00,18.93,18.97,18.93,18.95,55600.0,18.7624,18.802,18.7624,18.7822,55600.0
2010-03-19 13:10:00,18.95,18.95,18.93,18.94,41200.0,18.7822,18.7822,18.7624,18.7723,41200.0
2010-03-19 13:20:00,18.95,19.01,18.95,19.01,116000.0,18.7822,18.8417,18.7822,18.8417,116000.0
2010-03-19 13:30:00,19.0,19.01,18.99,18.99,49600.0,18.8317,18.8417,18.8218,18.8218,49600.0
2010-03-19 13:40:00,19.0,19.0,18.96,18.98,74800.0,18.8317,18.8317,18.7921,18.8119,74800.0
2010-03-19 13:50:00,18.98,19.02,18.97,19.02,44800.0,18.8119,18.8516,18.802,18.8516,44800.0
2010-03-19 14:00:00,19.01,19.01,19.0,19.0,45600.0,18.8417,18.8417,18.8317,18.8317,45600.0
2010-03-19 14:10:00,19.0,19.0,18.96,18.97,63200.0,18.8317,18.8317,18.7921,18.802,63200.0
2010-03-19 14:20:00,18.97,19.01,18.97,18.99,134400.0,18.802,18.8417,18.802,18.8218,134400.0
2010-03-19 14:30:00,18.99,18.99,18.97,18.98,40400.0,18.8218,18.8218,18.802,18.8119,40400.0
2010-03-19 14:40:00,18.99,19.0,18.96,18.99,72400.0,18.8218,18.8317,18.7921,18.8218,72400.0
2010-03-19 14:50:00,18.99,18.99,18.96,18.96,61600.0,18.8218,18.8218,18.7921,18.7921,61600.0
2010-03-19 15:00:00,18.97,18.99,18.96,18.98,128400.0,18.802,18.8218,18.7921,18.8119,128400.0
2010-03-19 15:10:00,18.98,19.0,18.98,19.0,215200.0,18.8119,18.8317,18.8119,18.8317,215200.0
2010-03-19 15:20:00,19.0,19.01,18.97,18.97,242800.0,18.8317,18.8417,18.802,18.802,242800.0
2010-03-19 15:30:00,18.97,18.98,18.93,18.96,312400.0,18.802,18.8119,18.7624,18.7921,312400.0
2010-03-19 15:40:00,18.97,19.0,18.94,18.99,417200.0,18.802,18.8317,18.7723,18.8218,417200.0
2010-03-19 15:50:00,18.99,19.0,18.97,19.0,572800.0,18.8218,18.8317,18.802,18.8317,572800.0
2010-03-22 09:30:00,18.63,18.96,18.63,18.9,471600.0,18.465,18.7921,18.465,18.7326,471600.0
2010-03-22 09:40:00,18.9,19.13,18.89,19.13,195600.0,18.7326,18.9606,18.7227,18.9606,195600.0
2010-03-22 09:50:00,19.13,19.18,19.13,19.16,95600.0,18.9606,19.0101,18.9606,18.9903,95600.0
2010-03-22 10:00:00,19.16,19.24,19.12,19.14,284000.0,18.9903,19.0696,18.9507,18.9705,284000.0
2010-03-22 10:10:00,19.15,19.16,19.1,19.14,125200.0,18.9804,18.9903,18.9309,18.9705,125200.0
2010-03-22 10:20:00,19.14,19.24,19.14,19.21,91600.0,18.9705,19.0696,18.9705,19.0399,91600.0
2010-03-22 10:30:00,19.21,19.23,19.17,19.23,102400.0,19.0399,19.0597,19.0002,19.0597,102400.0
2010-03-22 10:40:00,19.22,19.35,19.17,19.34,427600.0,19.0498,19.1786,19.0002,19.1687,427600.0
2010-03-22 10:50:00,19.34,19.35,19.3,19.3,79200.0,19.1687,19.1786,19.1291,19.1291,79200.0
2010-03-22 11:00:00,19.3,19.36,19.3,19.31,103600.0,19.1291,19.1886,19.1291,19.139,103600.0
2010-03-22 11:10:00,19.31,19.35,19.3,19.32,64400.0,19.139,19.1786,19.1291,19.1489,64400.0
2010-03-22 11:20:00,19.32,19.36,19.31,19.35,98800.0,19.1489,19.1886,19.139,19.1786,98800.0
2010-03-22 11:30:00,19.35,19.36,19.33,19.36,156400.0,19.1786,19.1886,19.1588,19.1886,156400.0
2010-03-22 11:40:00,19.36,19.44,19.34,19.39,519200.0,19.1886,19.2678,19.1687,19.2183,519200.0
2010-03-22 11:50:00,19.38,19.39,19.33,19.36,170400.0,19.2084,19.2183,19.1588,19.1886,170400.0
2010-03-22 12:00:00,19.36,19.36,19.28,19.32,162400.0,19.1886,19.1886,19.1093,19.1489,162400.0
2010-03-22 12:10:00,19.32,19.36,19.3,19.31,58000.0,19.1489,19.1886,19.1291,19.139,58000.0
2010-03-22 12:20:00,19.31,19.35,19.31,19.34,54800.0,19.139,19.1786,19.139,19.1687,54800.0
2010-03-22 12:30:00,19.34,19.36,19.33,19.33,48800.0,19.1687,19.1886,19.1588,19.1588,48800.0
2010-03-22 12:40:00,19.34,19.37,19.33,19.37,36000.0,19.1687,19.1985,19.1588,19.1985,36000.0
2010-03-22 12:50:00,19.36,19.37,19.31,19.32,123600.0,19.1886,19.1985,19.139,19.1489,123600.0
2010-03-22 13:00:00,19.32,19.36,19.31,19.35,125200.0,19.1489,19.1886,19.139,19.1786,125200.0
2010-03-22 13:10:00,19.35,19.39,19.35,19.38,122800.0,19.1786,19.2183,19.1786,19.2084,122800.0
2010-03-22 13:20:00,19.39,19.4,19.36,19.37,64800.0,19.2183,19.2282,19.1886,19.1985,64800.0
2010-03-22 13:30:00,19.37,19.41,19.37,19.39,172000.0,19.1985,19.2381,19.1985,19.2183,172000.0
2010-03-22 13:40:00,19.39,19.42,19.38,19.4,54000.0,19.2183,19.248,19.2084,19.2282,54000.0
2010-03-22 13:50:00,19.41,19.42,19.39,19.4,88800.0,19.2381,19.248,19.2183,19.2282,88800.0
2010-03-22 14:00:00,19.39,19.41,19.37,19.39,62400.0,19.2183,19.2381,19.1985,19.2183,62400.0
2010-03-22 14:10:00,19.39,19.4,19.37,19.39,50000.0,19.2183,19.2282,19.1985,19.2183,50000.0
2010-03-22 14:20:00,19.38,19.39,19.36,19.38,62800.0,19.2084,19.2183,19.1886,19.2084,62800.0
2010-03-22 14:30:00,19.38,19.47,19.38,19.47,220800.0,19.2084,19.2976,19.2084,19.2976,220800.0
2010-03-22 14:40:00,19.47,19.49,19.45,19.49,164400.0,19.2976,19.3174,19.2778,19.3174,164400.0
2010-03-22 14:50:00,19.48,19.5,19.42,19.42,94800.0,19.3075,19.3273,19.248,19.248,94800.0
2010-03-22 15:00:00,19.43,19.45,19.38,19.39,206000.0,19.2579,19.2778,19.2084,19.2183,206000.0
2010-03-22 15:10:00,19.4,19.43,19.39,19.43,90000.0,19.2282,19.2579,19.2183,19.2579,90000.0
2010-03-22 15:20:00,19.42,19.43,19.39,19.4,120400.0,19.248,19.2579,19.2183,19.2282,120400.0
2010-03-22 15:30:00,19.39,19.39,19.34,19.38,182400.0,19.2183,19.2183,19.1687,19.2084,182400.0
2010-03-22 15:40:00,19.38,19.4,19.36,19.4,144000.0,19.2084,19.2282,19.1886,19.2282,144000.0
2010-03-22 15:50:00,19.39,19.41,19.36,19.36,669200.0,19.2183,19.2381,19.1886,19.1886,669200.0
2010-03-23 09:30:00,19.42,19.45,19.32,19.34,192400.0,19.248,19.2778,19.1489,19.1687,192400.0
2010-03-23 09:40:00,19.33,19.34,19.29,19.32,120400.0,19.1588,19.1687,19.1192,19.1489,120400.0
2010-03-23 09:50:00,19.32,19.33,19.28,19.31,118000.0,19.1489,19.1588,19.1093,19.139,118000.0
2010-03-23 10:00:00,19.33,19.33,19.28,19.29,174400.0,19.1588,19.1588,19.1093,19.1192,174400.0
2010-03-23 10:10:00,19.3,19.34,19.29,19.33,188000.0,19.1291,19.1687,19.1192,19.1588,188000.0
2010-03-23 10:20:00,19.33,19.36,19.32,19.34,127200.0,19.1588,19.1886,19.1489,19.1687,127200.0
2010-03-23 10:30:00,19.34,19.34,19.31,19.32,93600.0,19.1687,19.1687,19.139,19.1489,93600.0
2010-03-23 10:40:00,19.32,19.34,19.3,19.31,215600.0,19.1489,19.1687,19.1291,19.139,215600.0
2010-03-23 10:50:00,19.31,19.33,19.21,19.22,340800.0,19.139,19.1588,19.0399,19.0498,340800.0
2010-03-23 11:00:00,19.22,19.22,19.18,19.18,154000.0,19.0498,19.0498,19.0101,19.0101,154000.0
2010-03-23 11:10:00,19.19,19.2,19.18,19.18,116000.0,19.0201,19.03,19.0101,19.0101,116000.0
2010-03-23 11:20:00,19.18,19.21,19.18,19.2,66800.0,19.0101,19.0399,19.0101,19.03,66800.0
2010-03-23 11:30:00,19.21,19.21,19.18,19.19,47600.0,19.0399,19.0399,19.0101,19.0201,47600.0
2010-03-23 11:40:00,19.19,19.2,19.16,19.19,100400.0,19.0201,19.03,18.9903,19.0201,100400.0
2010-03-23 11:50:00,19.18,19.21,19.18,19.19,68400.0,19.0101,19.0399,19.0101,19.0201,68400.0
2010-03-23 12:00:00,19.19,19.2,19.14,19.15,255200.0,19.0201,19.03,18.9705,18.9804,255200.0
2010-03-23 12:10:00,19.15,19.16,19.14,19.15,128800.0,18.9804,18.9903,18.9705,18.9804,128800.0
2010-03-23 12:20:00,19.15,19.17,19.14,19.17,48000.0,18.9804,19.0002,18.9705,19.0002,48000.0
2010-03-23 12:30:00,19.17,19.17,19.15,19.15,56800.0,19.0002,19.0002,18.9804,18.9804,56800.0
2010-03-23 12:40:00,19.16,19.17,19.16,19.16,141200.0,18.9903,19.0002,18.9903,18.9903,141200.0
2010-03-23 12:50:00,19.16,19.21,19.16,19.19,74400.0,18.9903,19.0399,18.9903,19.0201,74400.0
2010-03-23 13:00:00,19.19,19.23,19.19,19.22,50000.0,19.0201,19.0597,19.0201,19.0498,50000.0
2010-03-23 13:10:00,19.22,19.22,19.17,19.18,66400.0,19.0498,19.0498,19.0002,19.0101,66400.0
2010-03-23 13:20:00,19.18,19.21,19.18,19.2,49200.0,19.0101,19.0399,19.0101,19.03,49200.0
2010-03-23 13:30:00,19.19,19.19,19.16,19.16,85200.0,19.0201,19.0201,18.9903,18.9903,85200.0
2010-03-23 13:40:00,19.16,19.17,19.15,19.15,85600.0,18.9903,19.0002,18.9804,18.9804,85600.0
2010-03-23 13:50:00,19.15,19.15,19.11,19.11,106400.0,18.9804,18.9804,18.9408,18.9408,106400.0
2010-03-23 14:00:00,19.11,19.15,19.11,19.14,56000.0,18.9408,18.9804,18.9408,18.9705,56000.0
2010-03-23 14:10:00,19.15,19.17,19.14,19.14,145600.0,18.9804,19.0002,18.9705,18.9705,145600.0
2010-03-23 14:20:00,19.14,19.16,19.14,19.14,56800.0,18.9705,18.9903,18.9705,18.9705,56800.0
2010-03-23 14:30:00,19.14,19.15,19.13,19.14,82400.0,18.9705,18.9804,18.9606,18.9705,82400.0
2010-03-23 14:40:00,19.14,19.2,19.14,19.18,55600.0,18.9705,19.03,18.9705,19.0101,55600.0
2010-03-23 14:50:00,19.18,19.2,19.16,19.2,92000.0,19.0101,19.03,18.9903,19.03,92000.0
2010-03-23 15:00:00,19.2,19.24,19.18,19.22,134800.0,19.03,19.0696,19.0101,19.0498,134800.0
2010-03-23 15:10:00,19.22,19.3,19.21,19.28,102000.0,19.0498,19.1291,19.0399,19.1093,102000.0
2010-03-23 15:20:00,19.29,19.31,19.28,19.3,69600.0,19.1192,19.139,19.1093,19.1291,69600.0
2010-03-23 15:30:00,19.31,19.31,19.28,19.28,127600.0,19.139,19.139,19.1093,19.1093,127600.0
2010-03-23 15:40:00,19.28,19.29,19.25,19.26,219600.0,19.1093,19.1192,19.0795,19.0894,219600.0
2010-03-23 15:50:00,19.27,19.29,19.25,19.27,307200.0,19.0993,19.1192,19.0795,19.0993,307200.0
2010-03-24 09:30:00,19.15,19.3,19.15,19.21,101200.0,18.9804,19.1291,18.9804,19.0399,101200.0
2010-03-24 09:40:00,19.22,19.28,19.19,19.26,55200.0,19.0498,19.1093,19.0201,19.0894,55200.0
2010-03-24 09:50:00,19.27,19.29,19.2,19.21,38800.0,19.0993,19.1192,19.03,19.0399,38800.0
2010-03-24 10:00:00,19.21,19.23,19.17,19.22,57200.0,19.0399,19.0597,19.0002,19.0498,57200.0
2010-03-24 10:10:00,19.23,19.28,19.22,19.22,100800.0,19.0597,19.1093,19.0498,19.0498,100800.0
2010-03-24 10:20:00,19.22,19.22,19.16,19.18,139200.0,19.0498,19.0498,18.9903,19.0101,139200.0
2010-03-24 10:30:00,19.18,19.22,19.16,19.19,46400.0,19.0101,19.0498,18.9903,19.0201,46400.0
2010-03-24 10:40:00,19.18,19.21,19.15,19.21,46000.0,19.0101,19.0399,18.9804,19.0399,46000.0
2010-03-24 10:50:00,19.21,19.21,19.13,19.13,70000.0,19.0399,19.0399,18.9606,18.9606,70000.0
2010-03-24 11:00:00,19.14,19.16,19.09,19.11,80000.0,18.9705,18.9903,18.9209,18.9408,80000.0
2010-03-24 11:10:00,19.11,19.13,19.04,19.07,108000.0,18.9408,18.9606,18.8714,18.9011,108000.0
2010-03-24 11:20:00,19.06,19.1,19.05,19.1,116400.0,18.8912,18.9309,18.8813,18.9309,116400.0
2010-03-24 11:30:00,19.1,19.12,19.07,19.1,94000.0,18.9309,18.9507,18.9011,18.9309,94000.0
2010-03-24 11:40:00,19.11,19.14,19.1,19.12,54800.0,18.9408,18.9705,18.9309,18.9507,54800.0
2010-03-24 11:50:00,19.12,19.12,19.1,19.12,246000.0,18.9507,18.9507,18.9309,18.9507,246000.0
2010-03-24 12:00:00,19.11,19.12,19.08,19.09,120400.0,18.9408,18.9507,18.911,18.9209,120400.0
2010-03-24 12:10:00,19.09,19.1,19.05,19.06,58000.0,18.9209,18.9309,18.8813,18.8912,58000.0
2010-03-24 12:20:00,19.05,19.06,19.04,19.06,61200.0,18.8813,18.8912,18.8714,18.8912,61200.0
2010-03-24 12:30:00,19.06,19.08,19.05,19.07,71200.0,18.8912,18.911,18.8813,18.9011,71200.0
2010-03-24 12:40:00,19.07,19.08,19.05,19.05,58800.0,18.9011,18.911,18.8813,18.8813,58800.0
2010-03-24 12:50:00,19.04,19.05,19.01,19.01,105200.0,18.8714,18.8813,18.8417,18.8417,105200.0
2010-03-24 13:00:00,19.01,19.02,19.0,19.02,117200.0,18.8417,18.8516,18.8317,18.8516,117200.0
2010-03-24 13:10:00,19.03,19.03,18.99,19.0,67600.0,18.8615,18.8615,18.8218,18.8317,67600.0
2010-03-24 13:20:00,19.0,19.0,18.99,19.0,64000.0,18.8317,18.8317,18.8218,18.8317,64000.0
2010-03-24 13:30:00,19.0,19.04,18.99,19.03,100800.0,18.8317,18.8714,18.8218,18.8615,100800.0
2010-03-24 13:40:00,19.03,19.05,19.01,19.02,92800.0,18.8615,18.8813,18.8417,18.8516,92800.0
2010-03-24 13:50:00,19.02,19.07,19.01,19.06,83600.0,18.8516,18.9011,18.8417,18.8912,83600.0
2010-03-24 14:00:00,19.07,19.08,19.04,19.07,105200.0,18.9011,18.911,18.8714,18.9011,105200.0
2010-03-24 14:10:00,19.08,19.15,19.08,19.14,125600.0,18.911,18.9804,18.911,18.9705,125600.0
2010-03-24 14:20:00,19.14,19.16,19.11,19.11,103200.0,18.9705,18.9903,18.9408,18.9408,103200.0
2010-03-24 14:30:00,19.11,19.14,19.08,19.09,294400.0,18.9408,18.9705,18.911,18.9209,294400.0
2010-03-24 14:40:00,19.09,19.11,19.07,19.08,69200.0,18.9209,18.9408,18.9011,18.911,69200.0
2010-03-24 14:50:00,19.08,19.09,19.05,19.06,82800.0,18.911,18.9209,18.8813,18.8912,82800.0
2010-03-24 15:00:00,19.05,19.12,19.04,19.11,184800.0,18.8813,18.9507,18.8714,18.9408,184800.0
2010-03-24 15:10:00,19.11,19.11,19.05,19.07,130800.0,18.9408,18.9408,18.8813,18.9011,130800.0
2010-03-24 15:20:00,19.06,19.07,19.03,19.03,86800.0,18.8912,18.9011,18.8615,18.8615,86800.0
2010-03-24 15:30:00,19.03,19.13,19.03,19.1,161200.0,18.8615,18.9606,18.8615,18.9309,161200.0
2010-03-24 15:40:00,19.1,19.11,19.07,19.08,191600.0,18.9309,18.9408,18.9011,18.911,191600.0
2010-03-24 15:50:00,19.08,19.08,19.04,19.05,297600.0,18.911,18.911,18.8714,18.8813,297600.0
2010-03-25 09:30:00,19.17,19.29,19.1,19.2,112800.0,19.0002,19.1192,18.9309,19.03,112800.0
2010-03-25 09:40:00,19.21,19.25,19.2,19.21,50800.0,19.0399,19.0795,19.03,19.0399,50800.0
2010-03-25 09:50:00,19.2,19.22,19.17,19.21,72400.0,19.03,19.0498,19.0002,19.0399,72400.0
2010-03-25 10:00:00,19.21,19.28,19.2,19.28,228400.0,19.0399,19.1093,19.03,19.1093,228400.0
2010-03-25 10:10:00,19.28,19.36,19.28,19.32,170000.0,19.1093,19.1886,19.1093,19.1489,170000.0
2010-03-25 10:20:00,19.32,19.37,19.32,19.32,145600.0,19.1489,19.1985,19.1489,19.1489,145600.0
2010-03-25 10:30:00,19.32,19.32,19.24,19.26,120400.0,19.1489,19.1489,19.0696,19.0894,120400.0
2010-03-25 10:40:00,19.27,19.3,19.22,19.24,116800.0,19.0993,19.1291,19.0498,19.0696,116800.0
2010-03-25 10:50:00,19.24,19.28,19.23,19.26,86800.0,19.0696,19.1093,19.0597,19.0894,86800.0
2010-03-25 11:00:00,19.26,19.31,19.26,19.31,123600.0,19.0894,19.139,19.0894,19.139,123600.0
2010-03-25 11:10:00,19.31,19.38,19.31,19.35,126000.0,19.139,19.2084,19.139,19.1786,126000.0
2010-03-25 11:20:00,19.36,19.36,19.34,19.34,52800.0,19.1886,19.1886,19.1687,19.1687,52800.0
2010-03-25 11:30:00,19.35,19.38,19.35,19.36,136800.0,19.1786,19.2084,19.1786,19.1886,136800.0
2010-03-25 11:40:00,19.35,19.39,19.35,19.36,223600.0,19.1786,19.2183,19.1786,19.1886,223600.0
2010-03-25 11:50:00,19.36,19.37,19.33,19.34,81600.0,19.1886,19.1985,19.1588,19.1687,81600.0
2010-03-25 12:00:00,19.34,19.34,19.32,19.32,96000.0,19.1687,19.1687,19.1489,19.1489,96000.0
2010-03-25 12:10:00,19.32,19.32,19.29,19.31,71600.0,19.1489,19.1489,19.1192,19.139,71600.0
2010-03-25 12:20:00,19.31,19.33,19.3,19.33,40000.0,19.139,19.1588,19.1291,19.1588,40000.0
2010-03-25 12:30:00,19.33,19.33,19.31,19.32,45600.0,19.1588,19.1588,19.139,19.1489,45600.0
2010-03-25 12:40:00,19.32,19.33,19.31,19.32,63600.0,19.1489,19.1588,19.139,19.1489,63600.0
2010-03-25 12:50:00,19.32,19.33,19.29,19.3,77200.0,19.1489,19.1588,19.1192,19.1291,77200.0
2010-03-25 13:00:00,19.3,19.35,19.29,19.35,49600.0,19.1291,19.1786,19.1192,19.1786,49600.0
2010-03-25 13:10:00,19.35,19.38,19.35,19.38,34400.0,19.1786,19.2084,19.1786,19.2084,34400.0
2010-03-25 13:20:00,19.38,19.38,19.34,19.35,242400.0,19.2084,19.2084,19.1687,19.1786,242400.0
2010-03-25 13:30:00,19.34,19.34,19.31,19.33,38800.0,19.1687,19.1687,19.139,19.1588,38800.0
2010-03-25 13:40:00,19.33,19.33,19.28,19.29,61600.0,19.1588,19.1588,19.1093,19.1192,61600.0
2010-03-25 13:50:00,19.29,19.29,19.23,19.25,70800.0,19.1192,19.1192,19.0597,19.0795,70800.0
2010-03-25 14:00:00,19.25,19.26,19.24,19.24,66000.0,19.0795,19.0894,19.0696,19.0696,66000.0
2010-03-25 14:10:00,19.24,19.25,19.22,19.23,72800.0,19.0696,19.0795,19.0498,19.0597,72800.0
2010-03-25 14:20:00,19.24,19.24,19.13,19.14,78000.0,19.0696,19.0696,18.9606,18.9705,78000.0
2010-03-25 14:30:00,19.14,19.2,19.13,19.2,91600.0,18.9705,19.03,18.9606,19.03,91600.0
2010-03-25 14:40:00,19.2,19.2,19.17,19.18,158000.0,19.03,19.03,19.0002,19.0101,158000.0
2010-03-25 14:50:00,19.17,19.18,19.13,19.17,135600.0,19.0002,19.0101,18.9606,19.0002,135600.0
2010-03-25 15:00:00,19.17,19.25,19.17,19.22,139200.0,19.0002,19.0795,19.0002,19.0498,139200.0
2010-03-25 15:10:00,19.22,19.24,19.2,19.2,158400.0,19.0498,19.0696,19.03,19.03,158400.0
2010-03-25 15:20:00,19.2,19.22,19.16,19.16,138800.0,19.03,19.0498,18.9903,18.9903,138800.0
2010-03-25 15:30:00,19.16,19.18,19.11,19.11,240000.0,18.9903,19.0101,18.9408,18.9408,240000.0
2010-03-25 15:40:00,19.11,19.12,19.03,19.03,490800.0,18.9408,18.9507,18.8615,18.8615,490800.0
2010-03-25 15:50:00,19.03,19.07,18.99,19.0,755200.0,18.8615,18.9011,18.8218,18.8317,755200.0
2010-03-26 09:30:00,19.05,19.08,19.03,19.05,295200.0,18.8813,18.911,18.8615,18.8813,295200.0
2010-03-26 09:40:00,19.04,19.06,19.03,19.06,111600.0,18.8714,18.8912,18.8615,18.8912,111600.0
2010-03-26 09:50:00,19.05,19.06,19.0,19.0,128000.0,18.8813,18.8912,18.8317,18.8317,128000.0
2010-03-26 10:00:00,19.0,19.04,19.0,19.03,100400.0,18.8317,18.8714,18.8317,18.8615,100400.0
2010-03-26 10:10:00,19.04,19.06,19.02,19.02,49200.0,18.8714,18.8912,18.8516,18.8516,49200.0
2010-03-26 10:20:00,19.02,19.03,18.96,18.98,77600.0,18.8516,18.8615,18.7921,18.8119,77600.0
2010-03-26 10:30:00,18.99,19.0,18.93,18.95,42400.0,18.8218,18.8317,18.7624,18.7822,42400.0
2010-03-26 10:40:00,18.96,18.97,18.9,18.91,94000.0,18.7921,18.802,18.7326,18.7425,94000.0
2010-03-26 10:50:00,18.91,18.93,18.87,18.89,55600.0,18.7425,18.7624,18.7029,18.7227,55600.0
2010-03-26 11:00:00,18.89,18.91,18.89,18.9,38800.0,18.7227,18.7425,18.7227,18.7326,38800.0
2010-03-26 11:10:00,18.89,18.91,18.89,18.89,148800.0,18.7227,18.7425,18.7227,18.7227,148800.0
2010-03-26 11:20:00,18.89,18.9,18.89,18.9,55200.0,18.7227,18.7326,18.7227,18.7326,55200.0
2010-03-26 11:30:00,18.9,18.93,18.89,18.92,61600.0,18.7326,18.7624,18.7227,18.7524,61600.0
2010-03-26 11:40:00,18.92,18.92,18.88,18.88,61600.0,18.7524,18.7524,18.7128,18.7128,61600.0
2010-03-26 11:50:00,18.88,18.9,18.86,18.87,47600.0,18.7128,18.7326,18.693,18.7029,47600.0
2010-03-26 12:00:00,18.87,18.89,18.87,18.87,45600.0,18.7029,18.7227,18.7029,18.7029,45600.0
2010-03-26 12:10:00,18.86,18.88,18.85,18.88,39600.0,18.693,18.7128,18.6831,18.7128,39600.0
2010-03-26 12:20:00,18.88,18.88,18.79,18.79,83600.0,18.7128,18.7128,18.6236,18.6236,83600.0
2010-03-26 12:30:00,18.8,18.81,18.76,18.78,84400.0,18.6335,18.6434,18.5939,18.6137,84400.0
2010-03-26 12:40:00,18.79,18.79,18.73,18.74,55200.0,18.6236,18.6236,18.5641,18.574,55200.0
2010-03-26 12:50:00,18.73,18.76,18.7,18.71,70000.0,18.5641,18.5939,18.5344,18.5443,70000.0
2010-03-26 13:00:00,18.71,18.74,18.66,18.68,107600.0,18.5443,18.574,18.4948,18.5146,107600.0
2010-03-26 13:10:00,18.68,18.7,18.67,18.68,135600.0,18.5146,18.5344,18.5047,18.5146,135600.0
2010-03-26 13:20:00,18.68,18.74,18.68,18.72,171200.0,18.5146,18.574,18.5146,18.5542,171200.0
2010-03-26 13:30:00,18.72,18.74,18.67,18.71,74400.0,18.5542,18.574,18.5047,18.5443,74400.0
2010-03-26 13:40:00,18.71,18.73,18.69,18.7,23600.0,18.5443,18.5641,18.5245,18.5344,23600.0
2010-03-26 13:50:00,18.7,18.7,18.68,18.69,22000.0,18.5344,18.5344,18.5146,18.5245,22000.0
2010-03-26 14:00:00,18.68,18.71,18.66,18.71,45200.0,18.5146,18.5443,18.4948,18.5443,45200.0
2010-03-26 14:10:00,18.71,18.75,18.7,18.73,39200.0,18.5443,18.584,18.5344,18.5641,39200.0
2010-03-26 14:20:00,18.73,18.76,18.71,18.75,62400.0,18.5641,18.5939,18.5443,18.584,62400.0
2010-03-26 14:30:00,18.75,18.78,18.74,18.77,64400.0,18.584,18.6137,18.574,18.6038,64400.0
2010-03-26 14:40:00,18.77,18.77,18.71,18.72,50800.0,18.6038,18.6038,18.5443,18.5542,50800.0
2010-03-26 14:50:00,18.72,18.74,18.69,18.71,82400.0,18.5542,18.574,18.5245,18.5443,82400.0
2010-03-26 15:00:00,18.71,18.72,18.68,18.68,78000.0,18.5443,18.5542,18.5146,18.5146,78000.0
2010-03-26 15:10:00,18.69,18.71,18.68,18.69,119600.0,18.5245,18.5443,18.5146,18.5245,119600.0
2010-03-26 15:20:00,18.69,18.73,18.67,18.73,188800.0,18.5245,18.5641,18.5047,18.5641,188800.0
2010-03-26 15:30:00,18.73,18.75,18.7,18.75,286000.0,18.5641,18.584,18.5344,18.584,286000.0
2010-03-26 15:40:00,18.75,18.75,18.72,18.74,278000.0,18.584,18.584,18.5542,18.574,278000.0
2010-03-26 15:50:00,18.74,18.76,18.73,18.74,357200.0,18.574,18.5939,18.5641,18.574,357200.0
2010-03-29 09:30:00,18.8,18.86,18.75,18.82,187600.0,18.6335,18.693,18.584,18.6533,187600.0
2010-03-29 09:40:00,18.82,18.82,18.75,18.75,132000.0,18.6533,18.6533,18.584,18.584,132000.0
2010-03-29 09:50:00,18.77,18.77,18.66,18.66,199200.0,18.6038,18.6038,18.4948,18.4948,199200.0
2010-03-29 10:00:00,18.68,18.73,18.63,18.72,235600.0,18.5146,18.5641,18.465,18.5542,235600.0
2010-03-29 10:10:00,18.72,18.77,18.72,18.74,156800.0,18.5542,18.6038,18.5542,18.574,156800.0
2010-03-29 10:20:00,18.72,18.73,18.66,18.7,140000.0,18.5542,18.5641,18.4948,18.5344,140000.0
2010-03-29 10:30:00,18.7,18.74,18.66,18.73,71200.0,18.5344,18.574,18.4948,18.5641,71200.0
2010-03-29 10:40:00,18.73,18.73,18.69,18.71,60000.0,18.5641,18.5641,18.5245,18.5443,60000.0
2010-03-29 10:50:00,18.71,18.71,18.67,18.71,41600.0,18.5443,18.5443,18.5047,18.5443,41600.0
2010-03-29 11:00:00,18.7,18.72,18.68,18.7,205200.0,18.5344,18.5542,18.5146,18.5344,205200.0
2010-03-29 11:10:00,18.7,18.71,18.67,18.67,54400.0,18.5344,18.5443,18.5047,18.5047,54400.0
2010-03-29 11:20:00,18.68,18.73,18.67,18.7,125200.0,18.5146,18.5641,18.5047,18.5344,125200.0
2010-03-29 11:30:00,18.7,18.72,18.7,18.72,93200.0,18.5344,18.5542,18.5344,18.5542,93200.0
2010-03-29 11:40:00,18.72,18.72,18.7,18.7,46800.0,18.5542,18.5542,18.5344,18.5344,46800.0
2010-03-29 11:50:00,18.71,18.72,18.7,18.71,58400.0,18.5443,18.5542,18.5344,18.5443,58400.0
2010-03-29 12:00:00,18.7,18.71,18.67,18.67,69600.0,18.5344,18.5443,18.5047,18.5047,69600.0
2010-03-29 12:10:00,18.67,18.68,18.67,18.67,24000.0,18.5047,18.5146,18.5047,18.5047,24000.0
2010-03-29 12:20:00,18.68,18.68,18.66,18.68,30400.0,18.5146,18.5146,18.4948,18.5146,30400.0
2010-03-29 12:30:00,18.68,18.7,18.67,18.68,30800.0,18.5146,18.5344,18.5047,18.5146,30800.0
2010-03-29 12:40:00,18.68,18.69,18.65,18.66,60800.0,18.5146,18.5245,18.4848,18.4948,60800.0
2010-03-29 12:50:00,18.66,18.68,18.65,18.65,61600.0,18.4948,18.5146,18.4848,18.4848,61600.0
2010-03-29 13:00:00,18.66,18.68,18.65,18.66,40000.0,18.4948,18.5146,18.4848,18.4948,40000.0
2010-03-29 13:10:00,18.66,18.71,18.66,18.7,106400.0,18.4948,18.5443,18.4948,18.5344,106400.0
2010-03-29 13:20:00,18.7,18.71,18.68,18.69,112800.0,18.5344,18.5443,18.5146,18.5245,112800.0
2010-03-29 13:30:00,18.69,18.7,18.64,18.65,47200.0,18.5245,18.5344,18.4749,18.4848,47200.0
2010-03-29 13:40:00,18.65,18.69,18.65,18.68,53200.0,18.4848,18.5245,18.4848,18.5146,53200.0
2010-03-29 13:50:00,18.69,18.69,18.66,18.66,44000.0,18.5245,18.5245,18.4948,18.4948,44000.0
2010-03-29 14:00:00,18.66,18.69,18.66,18.69,51600.0,18.4948,18.5245,18.4948,18.5245,51600.0
2010-03-29 14:10:00,18.68,18.7,18.67,18.67,46800.0,18.5146,18.5344,18.5047,18.5047,46800.0
2010-03-29 14:20:00,18.67,18.68,18.61,18.63,76400.0,18.5047,18.5146,18.4452,18.465,76400.0
2010-03-29 14:30:00,18.63,18.68,18.63,18.66,65200.0,18.465,18.5146,18.465,18.4948,65200.0
2010-03-29 14:40:00,18.67,18.69,18.66,18.69,54000.0,18.5047,18.5245,18.4948,18.5245,54000.0
2010-03-29 14:50:00,18.69,18.69,18.67,18.68,89600.0,18.5245,18.5245,18.5047,18.5146,89600.0
2010-03-29 15:00:00,18.69,18.71,18.68,18.69,113200.0,18.5245,18.5443,18.5146,18.5245,113200.0
2010-03-29 15:10:00,18.7,18.7,18.67,18.69,84400.0,18.5344,18.5344,18.5047,18.5245,84400.0
2010-03-29 15:20:00,18.69,18.7,18.68,18.68,156400.0,18.5245,18.5344,18.5146,18.5146,156400.0
2010-03-29 15:30:00,18.69,18.7,18.67,18.68,191200.0,18.5245,18.5344,18.5047,18.5146,191200.0
2010-03-29 15:40:00,18.68,18.71,18.68,18.71,286400.0,18.5146,18.5443,18.5146,18.5443,286400.0
2010-03-29 15:50:00,18.71,18.72,18.68,18.71,294000.0,18.5443,18.5542,18.5146,18.5443,294000.0
2010-03-30 09:30:00,18.8,19.13,18.77,19.03,1442400.0,18.6335,18.9606,18.6038,18.8615,1442400.0
2010-03-30 09:40:00,19.03,19.05,18.96,19.02,573200.0,18.8615,18.8813,18.7921,18.8516,573200.0
2010-03-30 09:50:00,19.0,19.06,18.99,19.01,293600.0,18.8317,18.8912,18.8218,18.8417,293600.0
2010-03-30 10:00:00,19.01,19.04,18.98,19.02,266000.0,18.8417,18.8714,18.8119,18.8516,266000.0
2010-03-30 10:10:00,19.02,19.02,18.97,18.98,157600.0,18.8516,18.8516,18.802,18.8119,157600.0
2010-03-30 10:20:00,18.98,18.98,18.9,18.93,167600.0,18.8119,18.8119,18.7326,18.7624,167600.0
2010-03-30 10:30:00,18.93,18.95,18.91,18.93,76400.0,18.7624,18.7822,18.7425,18.7624,76400.0
2010-03-30 10:40:00,18.93,18.93,18.84,18.85,233200.0,18.7624,18.7624,18.6732,18.6831,233200.0
2010-03-30 10:50:00,18.84,18.88,18.83,18.85,168800.0,18.6732,18.7128,18.6632,18.6831,168800.0
2010-03-30 11:00:00,18.85,18.85,18.73,18.77,128800.0,18.6831,18.6831,18.5641,18.6038,128800.0
2010-03-30 11:10:00,18.78,18.79,18.74,18.74,130800.0,18.6137,18.6236,18.574,18.574,130800.0
2010-03-30 11:20:00,18.75,18.75,18.69,18.72,158000.0,18.584,18.584,18.5245,18.5542,158000.0
2010-03-30 11:30:00,18.71,18.77,18.71,18.77,76000.0,18.5443,18.6038,18.5443,18.6038,76000.0
2010-03-30 11:40:00,18.77,18.83,18.76,18.81,88800.0,18.6038,18.6632,18.5939,18.6434,88800.0
2010-03-30 11:50:00,18.81,18.82,18.8,18.8,65600.0,18.6434,18.6533,18.6335,18.6335,65600.0
2010-03-30 12:00:00,18.81,18.82,18.8,18.8,62000.0,18.6434,18.6533,18.6335,18.6335,62000.0
2010-03-30 12:10:00,18.79,18.8,18.76,18.77,52400.0,18.6236,18.6335,18.5939,18.6038,52400.0
2010-03-30 12:20:00,18.77,18.83,18.75,18.82,159600.0,18.6038,18.6632,18.584,18.6533,159600.0
2010-03-30 12:30:00,18.82,18.84,18.81,18.84,104400.0,18.6533,18.6732,18.6434,18.6732,104400.0
2010-03-30 12:40:00,18.84,18.9,18.84,18.89,62400.0,18.6732,18.7326,18.6732,18.7227,62400.0
2010-03-30 12:50:00,18.89,18.89,18.86,18.86,117200.0,18.7227,18.7227,18.693,18.693,117200.0
2010-03-30 13:00:00,18.86,18.9,18.83,18.89,200000.0,18.693,18.7326,18.6632,18.7227,200000.0
2010-03-30 13:10:00,18.89,18.89,18.84,18.85,79600.0,18.7227,18.7227,18.6732,18.6831,79600.0
2010-03-30 13:20:00,18.85,18.85,18.78,18.79,102800.0,18.6831,18.6831,18.6137,18.6236,102800.0
2010-03-30 13:30:00,18.79,18.81,18.78,18.79,74800.0,18.6236,18.6434,18.6137,18.6236,74800.0
2010-03-30 13:40:00,18.8,18.8,18.74,18.75,152400.0,18.6335,18.6335,18.574,18.584,152400.0
2010-03-30 13:50:00,18.76,18.78,18.75,18.77,63200.0,18.5939,18.6137,18.584,18.6038,63200.0
2010-03-30 14:00:00,18.77,18.79,18.77,18.78,45600.0,18.6038,18.6236,18.6038,18.6137,45600.0
2010-03-30 14:10:00,18.78,18.8,18.76,18.77,62000.0,18.6137,18.6335,18.5939,18.6038,62000.0
2010-03-30 14:20:00,18.76,18.78,18.76,18.76,92000.0,18.5939,18.6137,18.5939,18.5939,92000.0
2010-03-30 14:30:00,18.77,18.82,18.76,18.82,406400.0,18.6038,18.6533,18.5939,18.6533,406400.0
2010-03-30 14:40:00,18.83,18.84,18.82,18.83,64000.0,18.6632,18.6732,18.6533,18.6632,64000.0
2010-03-30 14:50:00,18.82,18.87,18.82,18.83,326400.0,18.6533,18.7029,18.6533,18.6632,326400.0
2010-03-30 15:00:00,18.83,18.89,18.83,18.86,190000.0,18.6632,18.7227,18.6632,18.693,190000.0
2010-03-30 15:10:00,18.86,18.86,18.83,18.84,81200.0,18.693,18.693,18.6632,18.6732,81200.0
2010-03-30 15:20:00,18.84,18.87,18.83,18.85,203600.0,18.6732,18.7029,18.6632,18.6831,203600.0
2010-03-30 15:30:00,18.85,18.89,18.85,18.88,216400.0,18.6831,18.7227,18.6831,18.7128,216400.0
2010-03-30 15:40:00,18.88,18.9,18.85,18.88,228800.0,18.7128,18.7326,18.6831,18.7128,228800.0
2010-03-30 15:50:00,18.88,18.88,18.84,18.86,338400.0,18.7128,18.7128,18.6732,18.693,338400.0
2010-03-31 09:30:00,18.82,18.88,18.76,18.83,96000.0,18.6533,18.7128,18.5939,18.6632,96000.0
2010-03-31 09:40:00,18.84,18.88,18.76,18.76,208800.0,18.6732,18.7128,18.5939,18.5939,208800.0
2010-03-31 09:50:00,18.77,18.82,18.76,18.77,31600.0,18.6038,18.6533,18.5939,18.6038,31600.0
2010-03-31 10:00:00,18.78,18.82,18.78,18.82,53200.0,18.6137,18.6533,18.6137,18.6533,53200.0
2010-03-31 10:10:00,18.83,18.83,18.78,18.79,38000.0,18.6632,18.6632,18.6137,18.6236,38000.0
2010-03-31 10:20:00,18.79,18.82,18.78,18.79,139200.0,18.6236,18.6533,18.6137,18.6236,139200.0
2010-03-31 10:30:00,18.8,18.81,18.77,18.81,153600.0,18.6335,18.6434,18.6038,18.6434,153600.0
2010-03-31 10:40:00,18.81,18.81,18.79,18.8,91600.0,18.6434,18.6434,18.6236,18.6335,91600.0
2010-03-31 10:50:00,18.8,18.84,18.8,18.84,95200.0,18.6335,18.6732,18.6335,18.6732,95200.0
2010-03-31 11:00:00,18.84,18.84,18.79,18.83,67200.0,18.6732,18.6732,18.6236,18.6632,67200.0
2010-03-31 11:10:00,18.83,18.84,18.78,18.79,81600.0,18.6632,18.6732,18.6137,18.6236,81600.0
2010-03-31 11:20:00,18.79,18.79,18.76,18.77,75200.0,18.6236,18.6236,18.5939,18.6038,75200.0
2010-03-31 11:30:00,18.76,18.8,18.76,18.8,97600.0,18.5939,18.6335,18.5939,18.6335,97600.0
2010-03-31 11:40:00,18.8,18.81,18.76,18.78,121200.0,18.6335,18.6434,18.5939,18.6137,121200.0
2010-03-31 11:50:00,18.78,18.78,18.75,18.77,41600.0,18.6137,18.6137,18.584,18.6038,41600.0
2010-03-31 12:00:00,18.77,18.77,18.74,18.77,87200.0,18.6038,18.6038,18.574,18.6038,87200.0
2010-03-31 12:10:00,18.77,18.8,18.77,18.8,32800.0,18.6038,18.6335,18.6038,18.6335,32800.0
2010-03-31 12:20:00,18.8,18.82,18.79,18.8,73200.0,18.6335,18.6533,18.6236,18.6335,73200.0
2010-03-31 12:30:00,18.8,18.81,18.79,18.81,75200.0,18.6335,18.6434,18.6236,18.6434,75200.0
2010-03-31 12:40:00,18.81,18.82,18.8,18.82,43200.0,18.6434,18.6533,18.6335,18.6533,43200.0
2010-03-31 12:50:00,18.82,18.82,18.79,18.8,28400.0,18.6533,18.6533,18.6236,18.6335,28400.0
2010-03-31 13:00:00,18.8,18.8,18.75,18.75,49600.0,18.6335,18.6335,18.584,18.584,49600.0
2010-03-31 13:10:00,18.76,18.77,18.75,18.75,65200.0,18.5939,18.6038,18.584,18.584,65200.0
2010-03-31 13:20:00,18.75,18.77,18.73,18.75,155200.0,18.584,18.6038,18.5641,18.584,155200.0
2010-03-31 13:30:00,18.75,18.75,18.74,18.74,42800.0,18.584,18.584,18.574,18.574,42800.0
2010-03-31 13:40:00,18.74,18.76,18.72,18.74,88400.0,18.574,18.5939,18.5542,18.574,88400.0
2010-03-31 13:50:00,18.74,18.74,18.72,18.73,85600.0,18.574,18.574,18.5542,18.5641,85600.0
2010-03-31 14:00:00,18.73,18.76,18.72,18.74,64400.0,18.5641,18.5939,18.5542,18.574,64400.0
2010-03-31 14:10:00,18.74,18.74,18.68,18.7,232800.0,18.574,18.574,18.5146,18.5344,232800.0
2010-03-31 14:20:00,18.7,18.73,18.7,18.7,121600.0,18.5344,18.5641,18.5344,18.5344,121600.0
2010-03-31 14:30:00,18.71,18.72,18.66,18.66,108000.0,18.5443,18.5542,18.4948,18.4948,108000.0
2010-03-31 14:40:00,18.66,18.67,18.63,18.63,138400.0,18.4948,18.5047,18.465,18.465,138400.0
2010-03-31 14:50:00,18.63,18.63,18.57,18.61,156800.0,18.465,18.465,18.4055,18.4452,156800.0
2010-03-31 15:00:00,18.61,18.66,18.61,18.66,97200.0,18.4452,18.4948,18.4452,18.4948,97200.0
2010-03-31 15:10:00,18.65,18.66,18.61,18.61,92400.0,18.4848,18.4948,18.4452,18.4452,92400.0
2010-03-31 15:20:00,18.61,18.66,18.58,18.66,159600.0,18.4452,18.4948,18.4155,18.4948,159600.0
2010-03-31 15:30:00,18.66,18.66,18.63,18.64,152400.0,18.4948,18.4948,18.465,18.4749,152400.0
2010-03-31 15:40:00,18.64,18.65,18.59,18.6,279600.0,18.4749,18.4848,18.4254,18.4353,279600.0
2010-03-31 15:50:00,18.6,18.63,18.59,18.62,311600.0,18.4353,18.465,18.4254,18.4551,311600.0
2010-04-01 09:30:00,18.78,19.0,18.67,18.98,218800.0,18.6137,18.8317,18.5047,18.8119,218800.0
2010-04-01 09:40:00,19.0,19.03,18.96,18.98,123600.0,18.8317,18.8615,18.7921,18.8119,123600.0
2010-04-01 09:50:00,18.98,19.0,18.94,18.95,104800.0,18.8119,18.8317,18.7723,18.7822,104800.0
2010-04-01 10:00:00,18.95,18.97,18.87,18.87,185200.0,18.7822,18.802,18.7029,18.7029,185200.0
2010-04-01 10:10:00,18.86,18.9,18.85,18.86,88400.0,18.693,18.7326,18.6831,18.693,88400.0
2010-04-01 10:20:00,18.86,18.86,18.8,18.81,77600.0,18.693,18.693,18.6335,18.6434,77600.0
2010-04-01 10:30:00,18.81,18.83,18.8,18.83,83600.0,18.6434,18.6632,18.6335,18.6632,83600.0
2010-04-01 10:40:00,18.83,18.85,18.83,18.85,74400.0,18.6632,18.6831,18.6632,18.6831,74400.0
2010-04-01 10:50:00,18.84,18.86,18.8,18.82,83600.0,18.6732,18.693,18.6335,18.6533,83600.0
2010-04-01 11:00:00,18.82,18.85,18.82,18.82,58000.0,18.6533,18.6831,18.6533,18.6533,58000.0
2010-04-01 11:10:00,18.82,18.83,18.77,18.78,89600.0,18.6533,18.6632,18.6038,18.6137,89600.0
2010-04-01 11:20:00,18.78,18.86,18.78,18.86,38800.0,18.6137,18.693,18.6137,18.693,38800.0
2010-04-01 11:30:00,18.85,18.86,18.83,18.85,43200.0,18.6831,18.693,18.6632,18.6831,43200.0
2010-04-01 11:40:00,18.85,18.86,18.84,18.85,36400.0,18.6831,18.693,18.6732,18.6831,36400.0
2010-04-01 11:50:00,18.85,18.86,18.84,18.84,26800.0,18.6831,18.693,18.6732,18.6732,26800.0
2010-04-01 12:00:00,18.84,18.85,18.82,18.82,34000.0,18.6732,18.6831,18.6533,18.6533,34000.0
2010-04-01 12:10:00,18.83,18.84,18.82,18.83,32400.0,18.6632,18.6732,18.6533,18.6632,32400.0
2010-04-01 12:20:00,18.83,18.84,18.81,18.81,28000.0,18.6632,18.6732,18.6434,18.6434,28000.0
2010-04-01 12:30:00,18.82,18.84,18.81,18.83,44400.0,18.6533,18.6732,18.6434,18.6632,44400.0
2010-04-01 12:40:00,18.83,18.83,18.81,18.82,50400.0,18.6632,18.6632,18.6434,18.6533,50400.0
2010-04-01 12:50:00,18.83,18.84,18.81,18.81,58000.0,18.6632,18.6732,18.6434,18.6434,58000.0
2010-04-01 13:00:00,18.81,18.82,18.79,18.8,74400.0,18.6434,18.6533,18.6236,18.6335,74400.0
2010-04-01 13:10:00,18.8,18.83,18.8,18.82,72000.0,18.6335,18.6632,18.6335,18.6533,72000.0
2010-04-01 13:20:00,18.83,18.83,18.81,18.82,41200.0,18.6632,18.6632,18.6434,18.6533,41200.0
2010-04-01 13:30:00,18.82,18.85,18.82,18.85,54000.0,18.6533,18.6831,18.6533,18.6831,54000.0
2010-04-01 13:40:00,18.85,18.85,18.77,18.78,81200.0,18.6831,18.6831,18.6038,18.6137,81200.0
2010-04-01 13:50:00,18.77,18.77,18.74,18.75,125600.0,18.6038,18.6038,18.574,18.584,125600.0
2010-04-01 14:00:00,18.75,18.76,18.74,18.75,134000.0,18.584,18.5939,18.574,18.584,134000.0
2010-04-01 14:10:00,18.75,18.78,18.74,18.77,82400.0,18.584,18.6137,18.574,18.6038,82400.0
2010-04-01 14:20:00,18.78,18.78,18.72,18.73,52800.0,18.6137,18.6137,18.5542,18.5641,52800.0
2010-04-01 14:30:00,18.72,18.75,18.71,18.73,390000.0,18.5542,18.584,18.5443,18.5641,390000.0
2010-04-01 14:40:00,18.73,18.75,18.69,18.74,153200.0,18.5641,18.584,18.5245,18.574,153200.0
2010-04-01 14:50:00,18.74,18.77,18.73,18.76,128800.0,18.574,18.6038,18.5641,18.5939,128800.0
2010-04-01 15:00:00,18.76,18.78,18.75,18.75,93600.0,18.5939,18.6137,18.584,18.584,93600.0
2010-04-01 15:10:00,18.76,18.81,18.76,18.78,104400.0,18.5939,18.6434,18.5939,18.6137,104400.0
2010-04-01 15:20:00,18.78,18.81,18.77,18.77,50400.0,18.6137,18.6434,18.6038,18.6038,50400.0
2010-04-01 15:30:00,18.77,18.84,18.77,18.82,129600.0,18.6038,18.6732,18.6038,18.6533,129600.0
2010-04-01 15:40:00,18.82,18.85,18.81,18.84,179200.0,18.6533,18.6831,18.6434,18.6732,179200.0
2010-04-01 15:50:00,18.84,18.88,18.83,18.87,217200.0,18.6732,18.7128,18.6632,18.7029,217200.0
2010-04-05 09:30:00,18.98,19.05,18.97,19.0,109600.0,18.8119,18.8813,18.802,18.8317,109600.0
2010-04-05 09:40:00,18.98,19.11,18.98,19.1,58400.0,18.8119,18.9408,18.8119,18.9309,58400.0
2010-04-05 09:50:00,19.1,19.21,19.1,19.21,128400.0,18.9309,19.0399,18.9309,19.0399,128400.0
2010-04-05 10:00:00,19.21,19.23,19.19,19.2,142800.0,19.0399,19.0597,19.0201,19.03,142800.0
2010-04-05 10:10:00,19.2,19.21,19.19,19.19,92000.0,19.03,19.0399,19.0201,19.0201,92000.0
2010-04-05 10:20:00,19.19,19.2,19.13,19.14,109600.0,19.0201,19.03,18.9606,18.9705,109600.0
2010-04-05 10:30:00,19.14,19.16,19.12,19.14,91200.0,18.9705,18.9903,18.9507,18.9705,91200.0
2010-04-05 10:40:00,19.14,19.21,19.14,19.2,155600.0,18.9705,19.0399,18.9705,19.03,155600.0
2010-04-05 10:50:00,19.2,19.23,19.19,19.19,60000.0,19.03,19.0597,19.0201,19.0201,60000.0
2010-04-05 11:00:00,19.19,19.24,19.19,19.23,102400.0,19.0201,19.0696,19.0201,19.0597,102400.0
2010-04-05 11:10:00,19.23,19.23,19.19,19.2,24400.0,19.0597,19.0597,19.0201,19.03,24400.0
2010-04-05 11:20:00,19.2,19.23,19.2,19.23,134400.0,19.03,19.0597,19.03,19.0597,134400.0
2010-04-05 11:30:00,19.22,19.22,19.16,19.16,32400.0,19.0498,19.0498,18.9903,18.9903,32400.0
2010-04-05 11:40:00,19.16,19.16,19.14,19.14,50000.0,18.9903,18.9903,18.9705,18.9705,50000.0
2010-04-05 11:50:00,19.14,19.17,19.14,19.17,49600.0,18.9705,19.0002,18.9705,19.0002,49600.0
2010-04-05 12:00:00,19.17,19.17,19.15,19.17,73200.0,19.0002,19.0002,18.9804,19.0002,73200.0
2010-04-05 12:10:00,19.18,19.18,19.13,19.14,30000.0,19.0101,19.0101,18.9606,18.9705,30000.0
2010-04-05 12:20:00,19.13,19.15,19.13,19.13,34400.0,18.9606,18.9804,18.9606,18.9606,34400.0
2010-04-05 12:30:00,19.13,19.15,19.12,19.13,68800.0,18.9606,18.9804,18.9507,18.9606,68800.0
2010-04-05 12:40:00,19.13,19.14,19.12,19.12,61600.0,18.9606,18.9705,18.9507,18.9507,61600.0
2010-04-05 12:50:00,19.12,19.15,19.12,19.14,108400.0,18.9507,18.9804,18.9507,18.9705,108400.0
2010-04-05 13:00:00,19.14,19.15,19.12,19.13,42000.0,18.9705,18.9804,18.9507,18.9606,42000.0
2010-04-05 13:10:00,19.12,19.14,19.12,19.13,35200.0,18.9507,18.9705,18.9507,18.9606,35200.0
2010-04-05 13:20:00,19.12,19.18,19.12,19.18,46800.0,18.9507,19.0101,18.9507,19.0101,46800.0
2010-04-05 13:30:00,19.18,19.2,19.17,19.17,35600.0,19.0101,19.03,19.0002,19.0002,35600.0
2010-04-05 13:40:00,19.16,19.17,19.16,19.16,33200.0,18.9903,19.0002,18.9903,18.9903,33200.0
2010-04-05 13:50:00,19.16,19.17,19.15,19.15,31200.0,18.9903,19.0002,18.9804,18.9804,31200.0
2010-04-05 14:00:00,19.15,19.19,19.15,19.19,44400.0,18.9804,19.0201,18.9804,19.0201,44400.0
2010-04-05 14:10:00,19.19,19.19,19.16,19.18,20400.0,19.0201,19.0201,18.9903,19.0101,20400.0
2010-04-05 14:20:00,19.18,19.2,19.17,19.19,98000.0,19.0101,19.03,19.0002,19.0201,98000.0
2010-04-05 14:30:00,19.19,19.22,19.19,19.2,100000.0,19.0201,19.0498,19.0201,19.03,100000.0
2010-04-05 14:40:00,19.2,19.24,19.2,19.24,66400.0,19.03,19.0696,19.03,19.0696,66400.0
2010-04-05 14:50:00,19.24,19.24,19.2,19.2,58400.0,19.0696,19.0696,19.03,19.03,58400.0
2010-04-05 15:00:00,19.19,19.21,19.19,19.19,48400.0,19.0201,19.0399,19.0201,19.0201,48400.0
2010-04-05 15:10:00,19.19,19.23,19.19,19.23,49600.0,19.0201,19.0597,19.0201,19.0597,49600.0
2010-04-05 15:20:00,19.23,19.23,19.2,19.2,88800.0,19.0597,19.0597,19.03,19.03,88800.0
2010-04-05 15:30:00,19.19,19.2,19.17,19.17,93200.0,19.0201,19.03,19.0002,19.0002,93200.0
2010-04-05 15:40:00,19.17,19.21,19.17,19.2,136400.0,19.0002,19.0399,19.0002,19.03,136400.0
2010-04-05 15:50:00,19.2,19.21,19.18,19.21,321200.0,19.03,19.0399,19.0101,19.0399,321200.0
2010-04-06 09:30:00,19.1,19.33,19.03,19.33,444800.0,18.9309,19.1588,18.8615,19.1588,444800.0
2010-04-06 09:40:00,19.33,19.46,19.3,19.45,301600.0,19.1588,19.2877,19.1291,19.2778,301600.0
2010-04-06 09:50:00,19.45,19.64,19.43,19.61,889600.0,19.2778,19.4661,19.2579,19.4363,889600.0
2010-04-06 10:00:00,19.61,19.61,19.5,19.53,465200.0,19.4363,19.4363,19.3273,19.357,465200.0
2010-04-06 10:10:00,19.53,19.59,19.52,19.57,254800.0,19.357,19.4165,19.3471,19.3967,254800.0
2010-04-06 10:20:00,19.57,19.6,19.53,19.56,292400.0,19.3967,19.4264,19.357,19.3868,292400.0
2010-04-06 10:30:00,19.56,19.66,19.56,19.6,452800.0,19.3868,19.4859,19.3868,19.4264,452800.0
2010-04-06 10:40:00,19.59,19.61,19.55,19.57,166400.0,19.4165,19.4363,19.3769,19.3967,166400.0
2010-04-06 10:50:00,19.57,19.58,19.52,19.52,171600.0,19.3967,19.4066,19.3471,19.3471,171600.0
2010-04-06 11:00:00,19.52,19.52,19.45,19.5,320400.0,19.3471,19.3471,19.2778,19.3273,320400.0
2010-04-06 11:10:00,19.5,19.53,19.49,19.53,68800.0,19.3273,19.357,19.3174,19.357,68800.0
2010-04-06 11:20:00,19.53,19.56,19.52,19.56,132000.0,19.357,19.3868,19.3471,19.3868,132000.0
2010-04-06 11:30:00,19.56,19.56,19.51,19.51,121600.0,19.3868,19.3868,19.3372,19.3372,121600.0
2010-04-06 11:40:00,19.52,19.54,19.5,19.53,73200.0,19.3471,19.367,19.3273,19.357,73200.0
2010-04-06 11:50:00,19.53,19.55,19.51,19.54,148800.0,19.357,19.3769,19.3372,19.367,148800.0
2010-04-06 12:00:00,19.54,19.57,19.54,19.57,100800.0,19.367,19.3967,19.367,19.3967,100800.0
2010-04-06 12:10:00,19.57,19.57,19.53,19.55,82000.0,19.3967,19.3967,19.357,19.3769,82000.0
2010-04-06 12:20:00,19.55,19.63,19.55,19.58,148400.0,19.3769,19.4562,19.3769,19.4066,148400.0
2010-04-06 12:30:00,19.58,19.59,19.57,19.59,84400.0,19.4066,19.4165,19.3967,19.4165,84400.0
2010-04-06 12:40:00,19.59,19.61,19.58,19.59,106000.0,19.4165,19.4363,19.4066,19.4165,106000.0
2010-04-06 12:50:00,19.6,19.6,19.58,19.6,83600.0,19.4264,19.4264,19.4066,19.4264,83600.0
2010-04-06 13:00:00,19.61,19.63,19.59,19.61,82400.0,19.4363,19.4562,19.4165,19.4363,82400.0
2010-04-06 13:10:00,19.61,19.63,19.6,19.63,101200.0,19.4363,19.4562,19.4264,19.4562,101200.0
2010-04-06 13:20:00,19.63,19.79,19.63,19.74,421200.0,19.4562,19.6147,19.4562,19.5652,421200.0
2010-04-06 13:30:00,19.75,19.82,19.74,19.77,338000.0,19.5751,19.6445,19.5652,19.5949,338000.0
2010-04-06 13:40:00,19.77,19.79,19.74,19.77,174800.0,19.5949,19.6147,19.5652,19.5949,174800.0
2010-04-06 13:50:00,19.77,19.8,19.77,19.77,91600.0,19.5949,19.6247,19.5949,19.5949,91600.0
2010-04-06 14:00:00,19.77,19.78,19.74,19.74,300000.0,19.5949,19.6048,19.5652,19.5652,300000.0
2010-04-06 14:10:00,19.74,19.76,19.72,19.74,368400.0,19.5652,19.585,19.5454,19.5652,368400.0
2010-04-06 14:20:00,19.74,19.75,19.71,19.72,204800.0,19.5652,19.5751,19.5355,19.5454,204800.0
2010-04-06 14:30:00,19.72,19.76,19.72,19.74,183200.0,19.5454,19.585,19.5454,19.5652,183200.0
2010-04-06 14:40:00,19.74,19.75,19.73,19.75,109600.0,19.5652,19.5751,19.5553,19.5751,109600.0
2010-04-06 14:50:00,19.75,19.77,19.75,19.75,207600.0,19.5751,19.5949,19.5751,19.5751,207600.0
2010-04-06 15:00:00,19.75,19.8,19.75,19.8,231200.0,19.5751,19.6247,19.5751,19.6247,231200.0
2010-04-06 15:10:00,19.8,19.86,19.8,19.84,335200.0,19.6247,19.6841,19.6247,19.6643,335200.0
2010-04-06 15:20:00,19.84,19.84,19.76,19.77,274000.0,19.6643,19.6643,19.585,19.5949,274000.0
2010-04-06 15:30:00,19.77,19.77,19.73,19.73,396400.0,19.5949,19.5949,19.5553,19.5553,396400.0
2010-04-06 15:40:00,19.74,19.77,19.73,19.74,293200.0,19.5652,19.5949,19.5553,19.5652,293200.0
2010-04-06 15:50:00,19.74,19.75,19.7,19.71,620000.0,19.5652,19.5751,19.5255,19.5355,620000.0
2010-04-07 09:30:00,19.7,19.7,19.48,19.51,307600.0,19.5255,19.5255,19.3075,19.3372,307600.0
2010-04-07 09:40:00,19.54,19.58,19.51,19.52,306000.0,19.367,19.4066,19.3372,19.3471,306000.0
2010-04-07 09:50:00,19.51,19.53,19.49,19.5,301600.0,19.3372,19.357,19.3174,19.3273,301600.0
2010-04-07 10:00:00,19.49,19.52,19.44,19.46,368000.0,19.3174,19.3471,19.2678,19.2877,368000.0
2010-04-07 10:10:00,19.46,19.5,19.46,19.5,162000.0,19.2877,19.3273,19.2877,19.3273,162000.0
2010-04-07 10:20:00,19.5,19.51,19.45,19.5,208000.0,19.3273,19.3372,19.2778,19.3273,208000.0
2010-04-07 10:30:00,19.5,19.53,19.44,19.45,181600.0,19.3273,19.357,19.2678,19.2778,181600.0
2010-04-07 10:40:00,19.45,19.45,19.39,19.45,314800.0,19.2778,19.2778,19.2183,19.2778,314800.0
2010-04-07 10:50:00,19.46,19.49,19.45,19.47,62800.0,19.2877,19.3174,19.2778,19.2976,62800.0
2010-04-07 11:00:00,19.47,19.5,19.46,19.47,194000.0,19.2976,19.3273,19.2877,19.2976,194000.0
2010-04-07 11:10:00,19.47,19.48,19.45,19.46,172800.0,19.2976,19.3075,19.2778,19.2877,172800.0
2010-04-07 11:20:00,19.46,19.46,19.42,19.43,122000.0,19.2877,19.2877,19.248,19.2579,122000.0
2010-04-07 11:30:00,19.43,19.44,19.41,19.43,204400.0,19.2579,19.2678,19.2381,19.2579,204400.0
2010-04-07 11:40:00,19.43,19.44,19.39,19.39,96400.0,19.2579,19.2678,19.2183,19.2183,96400.0
2010-04-07 11:50:00,19.41,19.45,19.41,19.45,31600.0,19.2381,19.2778,19.2381,19.2778,31600.0
2010-04-07 12:00:00,19.45,19.49,19.45,19.49,47200.0,19.2778,19.3174,19.2778,19.3174,47200.0
2010-04-07 12:10:00,19.48,19.5,19.47,19.48,38000.0,19.3075,19.3273,19.2976,19.3075,38000.0
2010-04-07 12:20:00,19.49,19.49,19.46,19.47,141600.0,19.3174,19.3174,19.2877,19.2976,141600.0
2010-04-07 12:30:00,19.47,19.52,19.47,19.5,84400.0,19.2976,19.3471,19.2976,19.3273,84400.0
2010-04-07 12:40:00,19.5,19.51,19.49,19.49,42400.0,19.3273,19.3372,19.3174,19.3174,42400.0
2010-04-07 12:50:00,19.49,19.53,19.49,19.53,40400.0,19.3174,19.357,19.3174,19.357,40400.0
2010-04-07 13:00:00,19.53,19.53,19.5,19.5,46000.0,19.357,19.357,19.3273,19.3273,46000.0
2010-04-07 13:10:00,19.51,19.58,19.51,19.57,150000.0,19.3372,19.4066,19.3372,19.3967,150000.0
2010-04-07 13:20:00,19.57,19.6,19.56,19.6,69200.0,19.3967,19.4264,19.3868,19.4264,69200.0
2010-04-07 13:30:00,19.6,19.61,19.55,19.56,70800.0,19.4264,19.4363,19.3769,19.3868,70800.0
2010-04-07 13:40:00,19.56,19.56,19.5,19.5,51200.0,19.3868,19.3868,19.3273,19.3273,51200.0
2010-04-07 13:50:00,19.5,19.53,19.5,19.52,44400.0,19.3273,19.357,19.3273,19.3471,44400.0
2010-04-07 14:00:00,19.52,19.52,19.49,19.49,84400.0,19.3471,19.3471,19.3174,19.3174,84400.0
2010-04-07 14:10:00,19.49,19.49,19.44,19.44,194000.0,19.3174,19.3174,19.2678,19.2678,194000.0
2010-04-07 14:20:00,19.44,19.44,19.31,19.34,372400.0,19.2678,19.2678,19.139,19.1687,372400.0
2010-04-07 14:30:00,19.34,19.34,19.23,19.29,294000.0,19.1687,19.1687,19.0597,19.1192,294000.0
2010-04-07 14:40:00,19.29,19.33,19.26,19.29,285200.0,19.1192,19.1588,19.0894,19.1192,285200.0
2010-04-07 14:50:00,19.29,19.34,19.27,19.29,198000.0,19.1192,19.1687,19.0993,19.1192,198000.0
2010-04-07 15:00:00,19.28,19.53,19.21,19.22,250800.0,19.1093,19.357,19.0399,19.0498,250800.0
2010-04-07 15:10:00,19.21,19.23,19.17,19.22,185200.0,19.0399,19.0597,19.0002,19.0498,185200.0
2010-04-07 15:20:00,19.22,19.27,19.22,19.24,288400.0,19.0498,19.0993,19.0498,19.0696,288400.0
2010-04-07 15:30:00,19.24,19.32,19.23,19.32,201600.0,19.0696,19.1489,19.0597,19.1489,201600.0
2010-04-07 15:40:00,19.32,19.32,19.27,19.28,273600.0,19.1489,19.1489,19.0993,19.1093,273600.0
2010-04-07 15:50:00,19.28,19.3,19.27,19.3,302800.0,19.1093,19.1291,19.0993,19.1291,302800.0
2010-04-08 09:30:00,19.18,19.29,19.14,19.23,157200.0,19.0101,19.1192,18.9705,19.0597,157200.0
2010-04-08 09:40:00,19.22,19.23,19.09,19.12,368400.0,19.0498,19.0597,18.9209,18.9507,368400.0
2010-04-08 09:50:00,19.13,19.17,19.06,19.09,659200.0,18.9606,19.0002,18.8912,18.9209,659200.0
2010-04-08 10:00:00,19.08,19.11,19.06,19.07,195600.0,18.911,18.9408,18.8912,18.9011,195600.0
2010-04-08 10:10:00,19.07,19.09,19.04,19.08,234400.0,18.9011,18.9209,18.8714,18.911,234400.0
2010-04-08 10:20:00,19.07,19.14,19.06,19.13,155600.0,18.9011,18.9705,18.8912,18.9606,155600.0
2010-04-08 10:30:00,19.14,19.14,19.07,19.07,135600.0,18.9705,18.9705,18.9011,18.9011,135600.0
2010-04-08 10:40:00,19.07,19.1,19.07,19.08,52800.0,18.9011,18.9309,18.9011,18.911,52800.0
2010-04-08 10:50:00,19.09,19.13,19.06,19.1,248000.0,18.9209,18.9606,18.8912,18.9309,248000.0
2010-04-08 11:00:00,19.1,19.19,19.1,19.16,280000.0,18.9309,19.0201,18.9309,18.9903,280000.0
2010-04-08 11:10:00,19.16,19.17,19.1,19.11,72400.0,18.9903,19.0002,18.9309,18.9408,72400.0
2010-04-08 11:20:00,19.11,19.15,19.11,19.13,54000.0,18.9408,18.9804,18.9408,18.9606,54000.0
2010-04-08 11:30:00,19.14,19.18,19.14,19.18,30800.0,18.9705,19.0101,18.9705,19.0101,30800.0
2010-04-08 11:40:00,19.18,19.24,19.18,19.24,67600.0,19.0101,19.0696,19.0101,19.0696,67600.0
2010-04-08 11:50:00,19.25,19.25,19.23,19.23,54800.0,19.0795,19.0795,19.0597,19.0597,54800.0
2010-04-08 12:00:00,19.23,19.29,19.23,19.29,107600.0,19.0597,19.1192,19.0597,19.1192,107600.0
2010-04-08 12:10:00,19.29,19.36,19.29,19.34,354400.0,19.1192,19.1886,19.1192,19.1687,354400.0
2010-04-08 12:20:00,19.34,19.44,19.34,19.4,124800.0,19.1687,19.2678,19.1687,19.2282,124800.0
2010-04-08 12:30:00,19.41,19.41,19.33,19.35,69200.0,19.2381,19.2381,19.1588,19.1786,69200.0
2010-04-08 12:40:00,19.35,19.38,19.28,19.36,134000.0,19.1786,19.2084,19.1093,19.1886,134000.0
2010-04-08 12:50:00,19.36,19.37,19.35,19.37,28800.0,19.1886,19.1985,19.1786,19.1985,28800.0
2010-04-08 13:00:00,19.38,19.39,19.35,19.35,74400.0,19.2084,19.2183,19.1786,19.1786,74400.0
2010-04-08 13:10:00,19.35,19.35,19.31,19.33,58800.0,19.1786,19.1786,19.139,19.1588,58800.0
2010-04-08 13:20:00,19.33,19.36,19.33,19.36,36000.0,19.1588,19.1886,19.1588,19.1886,36000.0
2010-04-08 13:30:00,19.36,19.38,19.34,19.36,61600.0,19.1886,19.2084,19.1687,19.1886,61600.0
2010-04-08 13:40:00,19.36,19.38,19.36,19.36,60000.0,19.1886,19.2084,19.1886,19.1886,60000.0
2010-04-08 13:50:00,19.36,19.36,19.31,19.32,80000.0,19.1886,19.1886,19.139,19.1489,80000.0
2010-04-08 14:00:00,19.31,19.37,19.31,19.36,87600.0,19.139,19.1985,19.139,19.1886,87600.0
2010-04-08 14:10:00,19.36,19.41,19.36,19.41,63600.0,19.1886,19.2381,19.1886,19.2381,63600.0
2010-04-08 14:20:00,19.41,19.45,19.41,19.45,80400.0,19.2381,19.2778,19.2381,19.2778,80400.0
2010-04-08 14:30:00,19.44,19.47,19.43,19.45,176800.0,19.2678,19.2976,19.2579,19.2778,176800.0
2010-04-08 14:40:00,19.44,19.53,19.44,19.53,274400.0,19.2678,19.357,19.2678,19.357,274400.0
2010-04-08 14:50:00,19.52,19.53,19.46,19.47,153600.0,19.3471,19.357,19.2877,19.2976,153600.0
2010-04-08 15:00:00,19.47,19.49,19.46,19.47,92000.0,19.2976,19.3174,19.2877,19.2976,92000.0
2010-04-08 15:10:00,19.47,19.48,19.44,19.45,151600.0,19.2976,19.3075,19.2678,19.2778,151600.0
2010-04-08 15:20:00,19.45,19.49,19.45,19.49,80000.0,19.2778,19.3174,19.2778,19.3174,80000.0
2010-04-08 15:30:00,19.48,19.49,19.47,19.47,174800.0,19.3075,19.3174,19.2976,19.2976,174800.0
2010-04-08 15:40:00,19.47,19.49,19.46,19.47,291200.0,19.2976,19.3174,19.2877,19.2976,291200.0
2010-04-08 15:50:00,19.47,19.49,19.45,19.49,590800.0,19.2976,19.3174,19.2778,19.3174,590800.0
2010-04-09 09:30:00,19.64,19.68,19.35,19.44,448000.0,19.4661,19.5057,19.1786,19.2678,448000.0
2010-04-09 09:40:00,19.44,19.5,19.38,19.4,190000.0,19.2678,19.3273,19.2084,19.2282,190000.0
2010-04-09 09:50:00,19.4,19.59,19.39,19.55,244800.0,19.2282,19.4165,19.2183,19.3769,244800.0
2010-04-09 10:00:00,19.55,19.63,19.53,19.57,187200.0,19.3769,19.4562,19.357,19.3967,187200.0
2010-04-09 10:10:00,19.57,19.58,19.52,19.52,239600.0,19.3967,19.4066,19.3471,19.3471,239600.0
2010-04-09 10:20:00,19.52,19.59,19.51,19.54,296400.0,19.3471,19.4165,19.3372,19.367,296400.0
2010-04-09 10:30:00,19.54,19.65,19.52,19.64,258400.0,19.367,19.476,19.3471,19.4661,258400.0
2010-04-09 10:40:00,19.64,19.67,19.63,19.67,143200.0,19.4661,19.4958,19.4562,19.4958,143200.0
2010-04-09 10:50:00,19.67,19.68,19.63,19.66,130400.0,19.4958,19.5057,19.4562,19.4859,130400.0
2010-04-09 11:00:00,19.66,19.71,19.66,19.71,163200.0,19.4859,19.5355,19.4859,19.5355,163200.0
2010-04-09 11:10:00,19.71,19.77,19.7,19.76,101600.0,19.5355,19.5949,19.5255,19.585,101600.0
2010-04-09 11:20:00,19.76,19.81,19.75,19.81,149200.0,19.585,19.6346,19.5751,19.6346,149200.0
2010-04-09 11:30:00,19.81,19.83,19.79,19.81,130000.0,19.6346,19.6544,19.6147,19.6346,130000.0
2010-04-09 11:40:00,19.81,19.84,19.8,19.8,80800.0,19.6346,19.6643,19.6247,19.6247,80800.0
2010-04-09 11:50:00,19.8,19.88,19.8,19.85,179200.0,19.6247,19.7039,19.6247,19.6742,179200.0
2010-04-09 12:00:00,19.85,19.86,19.78,19.81,152000.0,19.6742,19.6841,19.6048,19.6346,152000.0
2010-04-09 12:10:00,19.82,19.85,19.78,19.78,186400.0,19.6445,19.6742,19.6048,19.6048,186400.0
2010-04-09 12:20:00,19.78,19.78,19.74,19.75,136400.0,19.6048,19.6048,19.5652,19.5751,136400.0
2010-04-09 12:30:00,19.75,19.75,19.74,19.74,60400.0,19.5751,19.5751,19.5652,19.5652,60400.0
2010-04-09 12:40:00,19.74,19.82,19.74,19.82,121200.0,19.5652,19.6445,19.5652,19.6445,121200.0
2010-04-09 12:50:00,19.82,19.86,19.82,19.86,118800.0,19.6445,19.6841,19.6445,19.6841,118800.0
2010-04-09 13:00:00,19.86,19.86,19.83,19.84,157600.0,19.6841,19.6841,19.6544,19.6643,157600.0
2010-04-09 13:10:00,19.85,19.87,19.84,19.87,114000.0,19.6742,19.694,19.6643,19.694,114000.0
2010-04-09 13:20:00,19.87,19.88,19.84,19.86,275600.0,19.694,19.7039,19.6643,19.6841,275600.0
2010-04-09 13:30:00,19.86,19.87,19.85,19.87,100000.0,19.6841,19.694,19.6742,19.694,100000.0
2010-04-09 13:40:00,19.87,19.87,19.85,19.86,40000.0,19.694,19.694,19.6742,19.6841,40000.0
2010-04-09 13:50:00,19.86,19.86,19.81,19.82,74000.0,19.6841,19.6841,19.6346,19.6445,74000.0
2010-04-09 14:00:00,19.82,19.83,19.8,19.83,59600.0,19.6445,19.6544,19.6247,19.6544,59600.0
2010-04-09 14:10:00,19.83,19.84,19.82,19.82,29200.0,19.6544,19.6643,19.6445,19.6445,29200.0
2010-04-09 14:20:00,19.82,19.83,19.78,19.79,155600.0,19.6445,19.6544,19.6048,19.6147,155600.0
2010-04-09 14:30:00,19.78,19.8,19.77,19.8,128000.0,19.6048,19.6247,19.5949,19.6247,128000.0
2010-04-09 14:40:00,19.8,19.83,19.8,19.81,115200.0,19.6247,19.6544,19.6247,19.6346,115200.0
2010-04-09 14:50:00,19.81,19.82,19.8,19.8,95200.0,19.6346,19.6445,19.6247,19.6247,95200.0
2010-04-09 15:00:00,19.8,19.81,19.78,19.78,96800.0,19.6247,19.6346,19.6048,19.6048,96800.0
2010-04-09 15:10:00,19.79,19.81,19.77,19.8,181200.0,19.6147,19.6346,19.5949,19.6247,181200.0
2010-04-09 15:20:00,19.8,19.86,19.8,19.86,326400.0,19.6247,19.6841,19.6247,19.6841,326400.0
2010-04-09 15:30:00,19.87,19.91,19.85,19.88,523200.0,19.694,19.7337,19.6742,19.7039,523200.0
2010-04-09 15:40:00,19.88,19.93,19.87,19.92,457600.0,19.7039,19.7535,19.694,19.7436,457600.0
2010-04-09 15:50:00,19.92,19.97,19.92,19.95,731600.0,19.7436,19.7932,19.7436,19.7733,731600.0
2010-04-12 09:30:00,19.97,20.31,19.94,20.14,581600.0,19.7932,20.1301,19.7634,19.9616,581600.0
2010-04-12 09:40:00,20.14,20.16,20.13,20.13,182800.0,19.9616,19.9815,19.9517,19.9517,182800.0
2010-04-12 09:50:00,20.13,20.14,19.99,20.02,330800.0,19.9517,19.9616,19.813,19.8427,330800.0
2010-04-12 10:00:00,20.01,20.08,20.0,20.05,324400.0,19.8328,19.9022,19.8229,19.8724,324400.0
2010-04-12 10:10:00,20.05,20.12,20.0,20.01,316800.0,19.8724,19.9418,19.8229,19.8328,316800.0
2010-04-12 10:20:00,20.01,20.03,19.99,20.01,344000.0,19.8328,19.8526,19.813,19.8328,344000.0
2010-04-12 10:30:00,20.0,20.0,19.87,19.88,378400.0,19.8229,19.8229,19.694,19.7039,378400.0
2010-04-12 10:40:00,19.89,20.09,19.88,20.08,243200.0,19.7139,19.9121,19.7039,19.9022,243200.0
2010-04-12 10:50:00,20.08,20.08,20.02,20.03,67200.0,19.9022,19.9022,19.8427,19.8526,67200.0
2010-04-12 11:00:00,20.03,20.05,20.03,20.05,30400.0,19.8526,19.8724,19.8526,19.8724,30400.0
2010-04-12 11:10:00,20.05,20.05,19.99,20.01,97200.0,19.8724,19.8724,19.813,19.8328,97200.0
2010-04-12 11:20:00,20.01,20.03,19.99,20.01,181600.0,19.8328,19.8526,19.813,19.8328,181600.0
2010-04-12 11:30:00,20.01,20.04,20.0,20.02,235200.0,19.8328,19.8625,19.8229,19.8427,235200.0
2010-04-12 11:40:00,20.02,20.02,19.96,19.97,76400.0,19.8427,19.8427,19.7832,19.7932,76400.0
2010-04-12 11:50:00,19.97,20.03,19.97,20.03,86400.0,19.7932,19.8526,19.7932,19.8526,86400.0
2010-04-12 12:00:00,20.03,20.03,20.01,20.02,57600.0,19.8526,19.8526,19.8328,19.8427,57600.0
2010-04-12 12:10:00,20.02,20.02,19.96,19.96,123600.0,19.8427,19.8427,19.7832,19.7832,123600.0
2010-04-12 12:20:00,19.96,20.03,19.96,20.03,85600.0,19.7832,19.8526,19.7832,19.8526,85600.0
2010-04-12 12:30:00,20.03,20.1,20.03,20.09,101200.0,19.8526,19.922,19.8526,19.9121,101200.0
2010-04-12 12:40:00,20.1,20.13,20.09,20.11,75600.0,19.922,19.9517,19.9121,19.9319,75600.0
2010-04-12 12:50:00,20.11,20.17,20.11,20.16,224000.0,19.9319,19.9914,19.9319,19.9815,224000.0
2010-04-12 13:00:00,20.16,20.22,20.16,20.22,206000.0,19.9815,20.0409,19.9815,20.0409,206000.0
2010-04-12 13:10:00,20.21,20.29,20.21,20.23,450800.0,20.031,20.1103,20.031,20.0508,450800.0
2010-04-12 13:20:00,20.23,20.25,20.16,20.16,101200.0,20.0508,20.0707,19.9815,19.9815,101200.0
2010-04-12 13:30:00,20.16,20.19,20.15,20.18,71200.0,19.9815,20.0112,19.9716,20.0013,71200.0
2010-04-12 13:40:00,20.18,20.18,20.16,20.18,49200.0,20.0013,20.0013,19.9815,20.0013,49200.0
2010-04-12 13:50:00,20.18,20.22,20.16,20.22,114800.0,20.0013,20.0409,19.9815,20.0409,114800.0
2010-04-12 14:00:00,20.22,20.25,20.2,20.2,231600.0,20.0409,20.0707,20.0211,20.0211,231600.0
2010-04-12 14:10:00,20.2,20.2,20.14,20.14,183600.0,20.0211,20.0211,19.9616,19.9616,183600.0
2010-04-12 14:20:00,20.14,20.18,20.13,20.15,197200.0,19.9616,20.0013,19.9517,19.9716,197200.0
2010-04-12 14:30:00,20.14,20.19,20.1,20.17,592400.0,19.9616,20.0112,19.922,19.9914,592400.0
2010-04-12 14:40:00,20.17,20.18,20.11,20.14,148400.0,19.9914,20.0013,19.9319,19.9616,148400.0
2010-04-12 14:50:00,20.14,20.19,20.14,20.19,154400.0,19.9616,20.0112,19.9616,20.0112,154400.0
2010-04-12 15:00:00,20.19,20.21,20.14,20.17,420800.0,20.0112,20.031,19.9616,19.9914,420800.0
2010-04-12 15:10:00,20.18,20.18,20.14,20.14,529600.0,20.0013,20.0013,19.9616,19.9616,529600.0
2010-04-12 15:20:00,20.14,20.16,20.09,20.1,239600.0,19.9616,19.9815,19.9121,19.922,239600.0
2010-04-12 15:30:00,20.1,20.17,20.07,20.15,335600.0,19.922,19.9914,19.8923,19.9716,335600.0
2010-04-12 15:40:00,20.15,20.18,20.09,20.14,648400.0,19.9716,20.0013,19.9121,19.9616,648400.0
2010-04-12 15:50:00,20.14,20.17,20.11,20.13,598800.0,19.9616,19.9914,19.9319,19.9517,598800.0
2010-04-13 09:30:00,20.09,20.12,20.03,20.06,178800.0,19.9121,19.9418,19.8526,19.8824,178800.0
2010-04-13 09:40:00,20.05,20.13,20.03,20.11,264800.0,19.8724,19.9517,19.8526,19.9319,264800.0
2010-04-13 09:50:00,20.11,20.12,20.09,20.09,205600.0,19.9319,19.9418,19.9121,19.9121,205600.0
2010-04-13 10:00:00,20.09,20.14,20.09,20.1,123600.0,19.9121,19.9616,19.9121,19.922,123600.0
2010-04-13 10:10:00,20.1,20.11,20.04,20.05,258000.0,19.922,19.9319,19.8625,19.8724,258000.0
2010-04-13 10:20:00,20.03,20.04,19.96,19.96,291600.0,19.8526,19.8625,19.7832,19.7832,291600.0
2010-04-13 10:30:00,19.97,20.04,19.94,19.97,254400.0,19.7932,19.8625,19.7634,19.7932,254400.0
2010-04-13 10:40:00,19.97,20.04,19.97,20.03,45200.0,19.7932,19.8625,19.7932,19.8526,45200.0
2010-04-13 10:50:00,20.03,20.05,19.99,20.03,59200.0,19.8526,19.8724,19.813,19.8526,59200.0
2010-04-13 11:00:00,20.03,20.11,20.03,20.08,134000.0,19.8526,19.9319,19.8526,19.9022,134000.0
2010-04-13 11:10:00,20.08,20.08,20.02,20.06,66800.0,19.9022,19.9022,19.8427,19.8824,66800.0
2010-04-13 11:20:00,20.06,20.09,20.05,20.05,105600.0,19.8824,19.9121,19.8724,19.8724,105600.0
2010-04-13 11:30:00,20.06,20.07,20.03,20.04,92400.0,19.8824,19.8923,19.8526,19.8625,92400.0
2010-04-13 11:40:00,20.03,20.04,20.0,20.0,48000.0,19.8526,19.8625,19.8229,19.8229,48000.0
2010-04-13 11:50:00,20.0,20.05,19.96,20.04,98000.0,19.8229,19.8724,19.7832,19.8625,98000.0
2010-04-13 12:00:00,20.04,20.04,20.0,20.0,44800.0,19.8625,19.8625,19.8229,19.8229,44800.0
2010-04-13 12:10:00,20.01,20.07,20.01,20.04,176800.0,19.8328,19.8923,19.8328,19.8625,176800.0
2010-04-13 12:20:00,20.04,20.04,19.92,19.94,281200.0,19.8625,19.8625,19.7436,19.7634,281200.0
2010-04-13 12:30:00,19.94,19.98,19.94,19.97,232000.0,19.7634,19.8031,19.7634,19.7932,232000.0
2010-04-13 12:40:00,19.98,19.99,19.96,19.98,45200.0,19.8031,19.813,19.7832,19.8031,45200.0
2010-04-13 12:50:00,19.98,20.0,19.96,20.0,92800.0,19.8031,19.8229,19.7832,19.8229,92800.0
2010-04-13 13:00:00,20.02,20.07,20.01,20.07,80800.0,19.8427,19.8923,19.8328,19.8923,80800.0
2010-04-13 13:10:00,20.08,20.08,20.06,20.07,48000.0,19.9022,19.9022,19.8824,19.8923,48000.0
2010-04-13 13:20:00,20.07,20.11,20.07,20.08,132000.0,19.8923,19.9319,19.8923,19.9022,132000.0
2010-04-13 13:30:00,20.09,20.15,20.08,20.13,156800.0,19.9121,19.9716,19.9022,19.9517,156800.0
2010-04-13 13:40:00,20.13,20.15,20.09,20.11,129200.0,19.9517,19.9716,19.9121,19.9319,129200.0
2010-04-13 13:50:00,20.11,20.11,20.08,20.08,94000.0,19.9319,19.9319,19.9022,19.9022,94000.0
2010-04-13 14:00:00,20.09,20.1,20.07,20.08,67600.0,19.9121,19.922,19.8923,19.9022,67600.0
2010-04-13 14:10:00,20.08,20.08,20.07,20.08,24000.0,19.9022,19.9022,19.8923,19.9022,24000.0
2010-04-13 14:20:00,20.08,20.12,20.08,20.1,59200.0,19.9022,19.9418,19.9022,19.922,59200.0
2010-04-13 14:30:00,20.1,20.14,20.1,20.1,74400.0,19.922,19.9616,19.922,19.922,74400.0
2010-04-13 14:40:00,20.11,20.13,20.1,20.11,57600.0,19.9319,19.9517,19.922,19.9319,57600.0
2010-04-13 14:50:00,20.11,20.17,20.1,20.1,84000.0,19.9319,19.9914,19.922,19.922,84000.0
2010-04-13 15:00:00,20.1,20.12,20.09,20.1,66400.0,19.922,19.9418,19.9121,19.922,66400.0
2010-04-13 15:10:00,20.1,20.15,20.09,20.14,133200.0,19.922,19.9716,19.9121,19.9616,133200.0
2010-04-13 15:20:00,20.14,20.14,20.07,20.11,125200.0,19.9616,19.9616,19.8923,19.9319,125200.0
2010-04-13 15:30:00,20.11,20.12,20.09,20.11,111600.0,19.9319,19.9418,19.9121,19.9319,111600.0
2010-04-13 15:40:00,20.11,20.13,20.11,20.11,106000.0,19.9319,19.9517,19.9319,19.9319,106000.0
2010-04-13 15:50:00,20.1,20.11,20.09,20.1,211200.0,19.922,19.9319,19.9121,19.922,211200.0
2010-04-14 09:30:00,20.48,20.56,20.42,20.53,634800.0,20.2986,20.3779,20.2392,20.3482,634800.0
2010-04-14 09:40:00,20.53,20.71,20.53,20.68,479600.0,20.3482,20.5266,20.3482,20.4969,479600.0
2010-04-14 09:50:00,20.68,20.74,20.65,20.71,315200.0,20.4969,20.5563,20.4671,20.5266,315200.0
2010-04-14 10:00:00,20.72,20.75,20.66,20.68,402800.0,20.5365,20.5662,20.477,20.4969,402800.0
2010-04-14 10:10:00,20.68,20.71,20.55,20.64,314400.0,20.4969,20.5266,20.368,20.4572,314400.0
2010-04-14 10:20:00,20.64,20.64,20.57,20.58,177600.0,20.4572,20.4572,20.3878,20.3977,177600.0
2010-04-14 10:30:00,20.59,20.61,20.52,20.59,302000.0,20.4077,20.4275,20.3383,20.4077,302000.0
2010-04-14 10:40:00,20.6,20.7,20.6,20.7,269200.0,20.4176,20.5167,20.4176,20.5167,269200.0
2010-04-14 10:50:00,20.7,20.72,20.67,20.72,169600.0,20.5167,20.5365,20.487,20.5365,169600.0
2010-04-14 11:00:00,20.72,20.72,20.64,20.65,134400.0,20.5365,20.5365,20.4572,20.4671,134400.0
2010-04-14 11:10:00,20.65,20.68,20.63,20.67,126000.0,20.4671,20.4969,20.4473,20.487,126000.0
2010-04-14 11:20:00,20.68,20.78,20.66,20.75,248000.0,20.4969,20.596,20.477,20.5662,248000.0
2010-04-14 11:30:00,20.76,20.76,20.72,20.74,154000.0,20.5762,20.5762,20.5365,20.5563,154000.0
2010-04-14 11:40:00,20.74,20.76,20.72,20.75,168800.0,20.5563,20.5762,20.5365,20.5662,168800.0
2010-04-14 11:50:00,20.75,20.82,20.75,20.82,150400.0,20.5662,20.6356,20.5662,20.6356,150400.0
2010-04-14 12:00:00,20.82,20.83,20.78,20.81,256800.0,20.6356,20.6455,20.596,20.6257,256800.0
2010-04-14 12:10:00,20.81,20.81,20.75,20.77,124800.0,20.6257,20.6257,20.5662,20.5861,124800.0
2010-04-14 12:20:00,20.77,20.79,20.76,20.79,86800.0,20.5861,20.6059,20.5762,20.6059,86800.0
2010-04-14 12:30:00,20.79,20.8,20.77,20.77,74800.0,20.6059,20.6158,20.5861,20.5861,74800.0
2010-04-14 12:40:00,20.77,20.78,20.76,20.77,73200.0,20.5861,20.596,20.5762,20.5861,73200.0
2010-04-14 12:50:00,20.77,20.78,20.75,20.77,64000.0,20.5861,20.596,20.5662,20.5861,64000.0
2010-04-14 13:00:00,20.77,20.79,20.77,20.78,63600.0,20.5861,20.6059,20.5861,20.596,63600.0
2010-04-14 13:10:00,20.78,20.79,20.78,20.79,38000.0,20.596,20.6059,20.596,20.6059,38000.0
2010-04-14 13:20:00,20.79,20.84,20.79,20.83,138000.0,20.6059,20.6554,20.6059,20.6455,138000.0
2010-04-14 13:30:00,20.82,20.86,20.82,20.85,135200.0,20.6356,20.6753,20.6356,20.6654,135200.0
2010-04-14 13:40:00,20.85,20.85,20.79,20.79,101600.0,20.6654,20.6654,20.6059,20.6059,101600.0
2010-04-14 13:50:00,20.79,20.81,20.78,20.78,89600.0,20.6059,20.6257,20.596,20.596,89600.0
2010-04-14 14:00:00,20.79,20.82,20.79,20.82,111600.0,20.6059,20.6356,20.6059,20.6356,111600.0
2010-04-14 14:10:00,20.82,20.83,20.81,20.81,138800.0,20.6356,20.6455,20.6257,20.6257,138800.0
2010-04-14 14:20:00,20.82,20.85,20.82,20.83,161200.0,20.6356,20.6654,20.6356,20.6455,161200.0
2010-04-14 14:30:00,20.82,20.86,20.82,20.86,106800.0,20.6356,20.6753,20.6356,20.6753,106800.0
2010-04-14 14:40:00,20.86,20.89,20.86,20.88,143600.0,20.6753,20.705,20.6753,20.6951,143600.0
2010-04-14 14:50:00,20.88,20.89,20.86,20.87,134400.0,20.6951,20.705,20.6753,20.6852,134400.0
2010-04-14 15:00:00,20.88,20.89,20.86,20.89,235600.0,20.6951,20.705,20.6753,20.705,235600.0
2010-04-14 15:10:00,20.89,20.9,20.86,20.88,227200.0,20.705,20.7149,20.6753,20.6951,227200.0
2010-04-14 15:20:00,20.88,20.95,20.87,20.95,308400.0,20.6951,20.7645,20.6852,20.7645,308400.0
2010-04-14 15:30:00,20.94,20.99,20.93,20.98,424400.0,20.7546,20.8041,20.7446,20.7942,424400.0
2010-04-14 15:40:00,20.98,20.99,20.97,20.98,461200.0,20.7942,20.8041,20.7843,20.7942,461200.0
2010-04-14 15:50:00,20.98,20.99,20.95,20.96,796000.0,20.7942,20.8041,20.7645,20.7744,796000.0
2010-04-15 09:30:00,21.0,21.0,20.88,20.89,353600.0,20.814,20.814,20.6951,20.705,353600.0
2010-04-15 09:40:00,20.89,20.93,20.84,20.88,131600.0,20.705,20.7446,20.6554,20.6951,131600.0
2010-04-15 09:50:00,20.88,20.92,20.85,20.91,116800.0,20.6951,20.7347,20.6654,20.7248,116800.0
2010-04-15 10:00:00,20.91,20.99,20.9,20.96,228800.0,20.7248,20.8041,20.7149,20.7744,228800.0
2010-04-15 10:10:00,20.95,21.06,20.93,21.06,297200.0,20.7645,20.8735,20.7446,20.8735,297200.0
2010-04-15 10:20:00,21.06,21.1,20.95,20.96,216000.0,20.8735,20.9131,20.7645,20.7744,216000.0
2010-04-15 10:30:00,20.96,21.01,20.95,20.95,196400.0,20.7744,20.8239,20.7645,20.7645,196400.0
2010-04-15 10:40:00,20.95,20.98,20.89,20.91,154800.0,20.7645,20.7942,20.705,20.7248,154800.0
2010-04-15 10:50:00,20.9,20.92,20.88,20.89,248000.0,20.7149,20.7347,20.6951,20.705,248000.0
2010-04-15 11:00:00,20.88,20.9,20.86,20.86,110000.0,20.6951,20.7149,20.6753,20.6753,110000.0
2010-04-15 11:10:00,20.87,20.89,20.84,20.84,125600.0,20.6852,20.705,20.6554,20.6554,125600.0
2010-04-15 11:20:00,20.84,20.85,20.8,20.81,99600.0,20.6554,20.6654,20.6158,20.6257,99600.0
2010-04-15 11:30:00,20.81,20.86,20.78,20.86,138000.0,20.6257,20.6753,20.596,20.6753,138000.0
2010-04-15 11:40:00,20.86,20.91,20.85,20.85,87600.0,20.6753,20.7248,20.6654,20.6654,87600.0
2010-04-15 11:50:00,20.86,20.86,20.81,20.85,79600.0,20.6753,20.6753,20.6257,20.6654,79600.0
2010-04-15 12:00:00,20.85,20.86,20.82,20.83,68400.0,20.6654,20.6753,20.6356,20.6455,68400.0
2010-04-15 12:10:00,20.83,20.85,20.81,20.85,115200.0,20.6455,20.6654,20.6257,20.6654,115200.0
2010-04-15 12:20:00,20.84,20.85,20.82,20.85,65200.0,20.6554,20.6654,20.6356,20.6654,65200.0
2010-04-15 12:30:00,20.84,20.84,20.82,20.83,52000.0,20.6554,20.6554,20.6356,20.6455,52000.0
2010-04-15 12:40:00,20.83,20.85,20.81,20.85,124400.0,20.6455,20.6654,20.6257,20.6654,124400.0
2010-04-15 12:50:00,20.85,20.85,20.84,20.85,38000.0,20.6654,20.6654,20.6554,20.6654,38000.0
2010-04-15 13:00:00,20.85,20.87,20.82,20.84,84400.0,20.6654,20.6852,20.6356,20.6554,84400.0
2010-04-15 13:10:00,20.84,20.86,20.84,20.86,41600.0,20.6554,20.6753,20.6554,20.6753,41600.0
2010-04-15 13:20:00,20.86,20.92,20.86,20.89,90800.0,20.6753,20.7347,20.6753,20.705,90800.0
2010-04-15 13:30:00,20.89,20.9,20.87,20.9,72400.0,20.705,20.7149,20.6852,20.7149,72400.0
2010-04-15 13:40:00,20.91,20.91,20.87,20.9,88000.0,20.7248,20.7248,20.6852,20.7149,88000.0
2010-04-15 13:50:00,20.9,20.93,20.9,20.92,62400.0,20.7149,20.7446,20.7149,20.7347,62400.0
2010-04-15 14:00:00,20.92,20.93,20.89,20.89,89200.0,20.7347,20.7446,20.705,20.705,89200.0
2010-04-15 14:10:00,20.89,20.89,20.86,20.86,90800.0,20.705,20.705,20.6753,20.6753,90800.0
2010-04-15 14:20:00,20.86,20.87,20.84,20.84,152000.0,20.6753,20.6852,20.6554,20.6554,152000.0
2010-04-15 14:30:00,20.83,20.86,20.82,20.84,117200.0,20.6455,20.6753,20.6356,20.6554,117200.0
2010-04-15 14:40:00,20.84,20.86,20.82,20.85,66400.0,20.6554,20.6753,20.6356,20.6654,66400.0
2010-04-15 14:50:00,20.85,20.88,20.85,20.88,76800.0,20.6654,20.6951,20.6654,20.6951,76800.0
2010-04-15 15:00:00,20.88,20.89,20.86,20.86,72800.0,20.6951,20.705,20.6753,20.6753,72800.0
2010-04-15 15:10:00,20.86,20.87,20.85,20.86,70400.0,20.6753,20.6852,20.6654,20.6753,70400.0
2010-04-15 15:20:00,20.86,20.88,20.86,20.86,116400.0,20.6753,20.6951,20.6753,20.6753,116400.0
2010-04-15 15:30:00,20.86,20.87,20.84,20.85,171200.0,20.6753,20.6852,20.6554,20.6654,171200.0
2010-04-15 15:40:00,20.85,20.92,20.85,20.89,278000.0,20.6654,20.7347,20.6654,20.705,278000.0
2010-04-15 15:50:00,20.89,20.94,20.88,20.93,428800.0,20.705,20.7546,20.6951,20.7446,428800.0
2010-04-16 09:30:00,20.91,21.04,20.91,20.99,548000.0,20.7248,20.8537,20.7248,20.8041,548000.0
2010-04-16 09:40:00,20.98,21.06,20.98,20.99,194800.0,20.7942,20.8735,20.7942,20.8041,194800.0
2010-04-16 09:50:00,20.99,21.04,20.97,21.02,177600.0,20.8041,20.8537,20.7843,20.8339,177600.0
2010-04-16 10:00:00,21.03,21.05,20.98,20.98,196000.0,20.8438,20.8636,20.7942,20.7942,196000.0
2010-04-16 10:10:00,20.97,21.08,20.97,21.06,145600.0,20.7843,20.8933,20.7843,20.8735,145600.0
2010-04-16 10:20:00,21.07,21.11,21.06,21.09,146800.0,20.8834,20.9231,20.8735,20.9032,146800.0
2010-04-16 10:30:00,21.09,21.15,21.07,21.1,410800.0,20.9032,20.9627,20.8834,20.9131,410800.0
2010-04-16 10:40:00,21.11,21.23,21.1,21.11,324400.0,20.9231,21.042,20.9131,20.9231,324400.0
2010-04-16 10:50:00,21.12,21.21,21.05,21.17,257200.0,20.933,21.0222,20.8636,20.9825,257200.0
2010-04-16 11:00:00,21.17,21.17,21.11,21.11,250000.0,20.9825,20.9825,20.9231,20.9231,250000.0
2010-04-16 11:10:00,21.11,21.15,21.01,21.09,487600.0,20.9231,20.9627,20.8239,20.9032,487600.0
2010-04-16 11:20:00,21.1,21.12,21.0,21.02,601200.0,20.9131,20.933,20.814,20.8339,601200.0
2010-04-16 11:30:00,21.02,21.03,20.88,20.98,361600.0,20.8339,20.8438,20.6951,20.7942,361600.0
2010-04-16 11:40:00,20.97,21.02,20.92,20.95,387200.0,20.7843,20.8339,20.7347,20.7645,387200.0
2010-04-16 11:50:00,20.95,20.95,20.81,20.84,573200.0,20.7645,20.7645,20.6257,20.6554,573200.0
2010-04-16 12:00:00,20.84,20.85,20.75,20.81,300400.0,20.6554,20.6654,20.5662,20.6257,300400.0
2010-04-16 12:10:00,20.81,20.92,20.81,20.91,303200.0,20.6257,20.7347,20.6257,20.7248,303200.0
2010-04-16 12:20:00,20.91,20.92,20.88,20.9,133200.0,20.7248,20.7347,20.6951,20.7149,133200.0
2010-04-16 12:30:00,20.91,20.91,20.81,20.82,162400.0,20.7248,20.7248,20.6257,20.6356,162400.0
2010-04-16 12:40:00,20.83,20.98,20.82,20.97,189200.0,20.6455,20.7942,20.6356,20.7843,189200.0
2010-04-16 12:50:00,20.97,20.97,20.88,20.89,98800.0,20.7843,20.7843,20.6951,20.705,98800.0
2010-04-16 13:00:00,20.89,20.99,20.88,20.91,286800.0,20.705,20.8041,20.6951,20.7248,286800.0
2010-04-16 13:10:00,20.91,20.92,20.85,20.86,52800.0,20.7248,20.7347,20.6654,20.6753,52800.0
2010-04-16 13:20:00,20.85,20.89,20.8,20.84,242400.0,20.6654,20.705,20.6158,20.6554,242400.0
2010-04-16 13:30:00,20.84,20.88,20.81,20.82,78000.0,20.6554,20.6951,20.6257,20.6356,78000.0
2010-04-16 13:40:00,20.82,20.86,20.79,20.8,82800.0,20.6356,20.6753,20.6059,20.6158,82800.0
2010-04-16 13:50:00,20.8,20.87,20.8,20.84,61600.0,20.6158,20.6852,20.6158,20.6554,61600.0
2010-04-16 14:00:00,20.84,20.92,20.84,20.92,120000.0,20.6554,20.7347,20.6554,20.7347,120000.0
2010-04-16 14:10:00,20.92,21.03,20.91,20.98,362400.0,20.7347,20.8438,20.7248,20.7942,362400.0
2010-04-16 14:20:00,20.98,20.98,20.92,20.93,75600.0,20.7942,20.7942,20.7347,20.7446,75600.0
2010-04-16 14:30:00,20.93,20.97,20.92,20.94,142400.0,20.7446,20.7843,20.7347,20.7546,142400.0
2010-04-16 14:40:00,20.93,21.0,20.93,20.93,105200.0,20.7446,20.814,20.7446,20.7446,105200.0
2010-04-16 14:50:00,20.93,20.94,20.88,20.88,71600.0,20.7446,20.7546,20.6951,20.6951,71600.0
2010-04-16 15:00:00,20.88,20.93,20.86,20.92,223200.0,20.6951,20.7446,20.6753,20.7347,223200.0
2010-04-16 15:10:00,20.93,20.95,20.91,20.92,260000.0,20.7446,20.7645,20.7248,20.7347,260000.0
2010-04-16 15:20:00,20.92,20.92,20.87,20.88,82800.0,20.7347,20.7347,20.6852,20.6951,82800.0
2010-04-16 15:30:00,20.88,20.94,20.86,20.92,324800.0,20.6951,20.7546,20.6753,20.7347,324800.0
2010-04-16 15:40:00,20.92,20.93,20.87,20.89,284000.0,20.7347,20.7446,20.6852,20.705,284000.0
2010-04-16 15:50:00,20.89,20.9,20.87,20.88,530400.0,20.705,20.7149,20.6852,20.6951,530400.0
2010-04-19 09:30:00,20.76,20.84,20.72,20.81,352400.0,20.5762,20.6554,20.5365,20.6257,352400.0
2010-04-19 09:40:00,20.81,20.88,20.72,20.86,227200.0,20.6257,20.6951,20.5365,20.6753,227200.0
2010-04-19 09:50:00,20.86,20.96,20.79,20.79,281200.0,20.6753,20.7744,20.6059,20.6059,281200.0
2010-04-19 10:00:00,20.79,20.84,20.77,20.82,170400.0,20.6059,20.6554,20.5861,20.6356,170400.0
2010-04-19 10:10:00,20.82,20.83,20.78,20.8,131600.0,20.6356,20.6455,20.596,20.6158,131600.0
2010-04-19 10:20:00,20.79,20.8,20.74,20.75,103600.0,20.6059,20.6158,20.5563,20.5662,103600.0
2010-04-19 10:30:00,20.75,20.75,20.61,20.63,188400.0,20.5662,20.5662,20.4275,20.4473,188400.0
2010-04-19 10:40:00,20.63,20.7,20.62,20.66,116800.0,20.4473,20.5167,20.4374,20.477,116800.0
2010-04-19 10:50:00,20.65,20.66,20.52,20.59,225200.0,20.4671,20.477,20.3383,20.4077,225200.0
2010-04-19 11:00:00,20.58,20.6,20.54,20.58,90800.0,20.3977,20.4176,20.3581,20.3977,90800.0
2010-04-19 11:10:00,20.57,20.61,20.57,20.6,113200.0,20.3878,20.4275,20.3878,20.4176,113200.0
2010-04-19 11:20:00,20.6,20.62,20.59,20.61,87200.0,20.4176,20.4374,20.4077,20.4275,87200.0
2010-04-19 11:30:00,20.62,20.65,20.58,20.58,79600.0,20.4374,20.4671,20.3977,20.3977,79600.0
2010-04-19 11:40:00,20.58,20.61,20.47,20.47,114000.0,20.3977,20.4275,20.2887,20.2887,114000.0
2010-04-19 11:50:00,20.47,20.47,20.31,20.33,393600.0,20.2887,20.2887,20.1301,20.15,393600.0
2010-04-19 12:00:00,20.34,20.36,20.28,20.28,208400.0,20.1599,20.1797,20.1004,20.1004,208400.0
2010-04-19 12:10:00,20.29,20.32,20.25,20.3,189600.0,20.1103,20.1401,20.0707,20.1202,189600.0
2010-04-19 12:20:00,20.3,20.32,20.28,20.31,115600.0,20.1202,20.1401,20.1004,20.1301,115600.0
2010-04-19 12:30:00,20.32,20.37,20.32,20.36,75600.0,20.1401,20.1896,20.1401,20.1797,75600.0
2010-04-19 12:40:00,20.36,20.4,20.34,20.4,73600.0,20.1797,20.2193,20.1599,20.2193,73600.0
2010-04-19 12:50:00,20.4,20.4,20.36,20.4,76400.0,20.2193,20.2193,20.1797,20.2193,76400.0
2010-04-19 13:00:00,20.4,20.45,20.39,20.42,220400.0,20.2193,20.2689,20.2094,20.2392,220400.0
2010-04-19 13:10:00,20.42,20.42,20.37,20.4,64400.0,20.2392,20.2392,20.1896,20.2193,64400.0
2010-04-19 13:20:00,20.4,20.48,20.39,20.46,84000.0,20.2193,20.2986,20.2094,20.2788,84000.0
2010-04-19 13:30:00,20.47,20.48,20.44,20.46,135600.0,20.2887,20.2986,20.259,20.2788,135600.0
2010-04-19 13:40:00,20.46,20.49,20.43,20.44,188400.0,20.2788,20.3085,20.2491,20.259,188400.0
2010-04-19 13:50:00,20.44,20.45,20.38,20.39,123600.0,20.259,20.2689,20.1995,20.2094,123600.0
2010-04-19 14:00:00,20.38,20.46,20.36,20.45,138000.0,20.1995,20.2788,20.1797,20.2689,138000.0
2010-04-19 14:10:00,20.44,20.53,20.44,20.5,190400.0,20.259,20.3482,20.259,20.3185,190400.0
2010-04-19 14:20:00,20.5,20.54,20.48,20.53,89200.0,20.3185,20.3581,20.2986,20.3482,89200.0
2010-04-19 14:30:00,20.53,20.56,20.5,20.53,80800.0,20.3482,20.3779,20.3185,20.3482,80800.0
2010-04-19 14:40:00,20.52,20.57,20.5,20.52,117200.0,20.3383,20.3878,20.3185,20.3383,117200.0
2010-04-19 14:50:00,20.52,20.59,20.52,20.59,64400.0,20.3383,20.4077,20.3383,20.4077,64400.0
2010-04-19 15:00:00,20.59,20.63,20.58,20.61,126400.0,20.4077,20.4473,20.3977,20.4275,126400.0
2010-04-19 15:10:00,20.61,20.64,20.6,20.61,129600.0,20.4275,20.4572,20.4176,20.4275,129600.0
2010-04-19 15:20:00,20.61,20.67,20.61,20.63,147200.0,20.4275,20.487,20.4275,20.4473,147200.0
2010-04-19 15:30:00,20.63,20.65,20.58,20.6,138800.0,20.4473,20.4671,20.3977,20.4176,138800.0
2010-04-19 15:40:00,20.6,20.69,20.58,20.67,320400.0,20.4176,20.5068,20.3977,20.487,320400.0
2010-04-19 15:50:00,20.66,20.72,20.64,20.67,547600.0,20.477,20.5365,20.4572,20.487,547600.0
2010-04-20 09:30:00,20.8,20.91,20.8,20.85,208000.0,20.6158,20.7248,20.6158,20.6654,208000.0
2010-04-20 09:40:00,20.84,20.9,20.77,20.83,65600.0,20.6554,20.7149,20.5861,20.6455,65600.0
2010-04-20 09:50:00,20.84,20.92,20.78,20.9,67600.0,20.6554,20.7347,20.596,20.7149,67600.0
2010-04-20 10:00:00,20.89,20.92,20.83,20.86,56000.0,20.705,20.7347,20.6455,20.6753,56000.0
2010-04-20 10:10:00,20.86,20.89,20.85,20.86,31600.0,20.6753,20.705,20.6654,20.6753,31600.0
2010-04-20 10:20:00,20.85,20.85,20.77,20.79,124400.0,20.6654,20.6654,20.5861,20.6059,124400.0
2010-04-20 10:30:00,20.78,20.82,20.76,20.78,42400.0,20.596,20.6356,20.5762,20.596,42400.0
2010-04-20 10:40:00,20.78,20.86,20.78,20.86,70400.0,20.596,20.6753,20.596,20.6753,70400.0
2010-04-20 10:50:00,20.86,20.86,20.82,20.82,46400.0,20.6753,20.6753,20.6356,20.6356,46400.0
2010-04-20 11:00:00,20.81,20.94,20.81,20.94,127600.0,20.6257,20.7546,20.6257,20.7546,127600.0
2010-04-20 11:10:00,20.94,20.95,20.88,20.92,81600.0,20.7546,20.7645,20.6951,20.7347,81600.0
2010-04-20 11:20:00,20.93,20.96,20.88,20.95,68800.0,20.7446,20.7744,20.6951,20.7645,68800.0
2010-04-20 11:30:00,20.95,20.96,20.92,20.93,196800.0,20.7645,20.7744,20.7347,20.7446,196800.0
2010-04-20 11:40:00,20.93,20.95,20.91,20.92,105600.0,20.7446,20.7645,20.7248,20.7347,105600.0
2010-04-20 11:50:00,20.93,20.96,20.92,20.95,61200.0,20.7446,20.7744,20.7347,20.7645,61200.0
2010-04-20 12:00:00,20.95,21.02,20.95,21.01,64400.0,20.7645,20.8339,20.7645,20.8239,64400.0
2010-04-20 12:10:00,21.01,21.04,21.0,21.01,140400.0,20.8239,20.8537,20.814,20.8239,140400.0
2010-04-20 12:20:00,21.0,21.01,20.98,20.99,53200.0,20.814,20.8239,20.7942,20.8041,53200.0
2010-04-20 12:30:00,20.99,21.0,20.98,20.99,47200.0,20.8041,20.814,20.7942,20.8041,47200.0
2010-04-20 12:40:00,20.98,20.99,20.95,20.95,36000.0,20.7942,20.8041,20.7645,20.7645,36000.0
2010-04-20 12:50:00,20.96,21.0,20.96,21.0,80000.0,20.7744,20.814,20.7744,20.814,80000.0
2010-04-20 13:00:00,21.0,21.03,21.0,21.03,83600.0,20.814,20.8438,20.814,20.8438,83600.0
2010-04-20 13:10:00,21.03,21.05,21.02,21.05,111200.0,20.8438,20.8636,20.8339,20.8636,111200.0
2010-04-20 13:20:00,21.05,21.08,21.05,21.06,90000.0,20.8636,20.8933,20.8636,20.8735,90000.0
2010-04-20 13:30:00,21.06,21.09,21.05,21.08,74800.0,20.8735,20.9032,20.8636,20.8933,74800.0
2010-04-20 13:40:00,21.08,21.09,21.05,21.08,115600.0,20.8933,20.9032,20.8636,20.8933,115600.0
2010-04-20 13:50:00,21.08,21.13,21.07,21.11,103200.0,20.8933,20.9429,20.8834,20.9231,103200.0
2010-04-20 14:00:00,21.11,21.14,21.1,21.11,112000.0,20.9231,20.9528,20.9131,20.9231,112000.0
2010-04-20 14:10:00,21.1,21.16,21.1,21.15,90400.0,20.9131,20.9726,20.9131,20.9627,90400.0
2010-04-20 14:20:00,21.15,21.15,21.13,21.13,103600.0,20.9627,20.9627,20.9429,20.9429,103600.0
2010-04-20 14:30:00,21.14,21.14,21.12,21.12,168000.0,20.9528,20.9528,20.933,20.933,168000.0
2010-04-20 14:40:00,21.13,21.13,21.1,21.11,82800.0,20.9429,20.9429,20.9131,20.9231,82800.0
2010-04-20 14:50:00,21.11,21.13,21.11,21.12,74800.0,20.9231,20.9429,20.9231,20.933,74800.0
2010-04-20 15:00:00,21.12,21.14,21.1,21.11,81200.0,20.933,20.9528,20.9131,20.9231,81200.0
2010-04-20 15:10:00,21.11,21.11,21.06,21.06,70400.0,20.9231,20.9231,20.8735,20.8735,70400.0
2010-04-20 15:20:00,21.06,21.08,21.03,21.08,102400.0,20.8735,20.8933,20.8438,20.8933,102400.0
2010-04-20 15:30:00,21.08,21.12,21.07,21.12,154000.0,20.8933,20.933,20.8834,20.933,154000.0
2010-04-20 15:40:00,21.12,21.15,21.09,21.1,247200.0,20.933,20.9627,20.9032,20.9131,247200.0
2010-04-20 15:50:00,21.09,21.13,21.09,21.1,422400.0,20.9032,20.9429,20.9032,20.9131,422400.0
2010-04-21 09:30:00,21.22,21.23,21.14,21.2,255600.0,21.0321,21.042,20.9528,21.0123,255600.0
2010-04-21 09:40:00,21.2,21.23,21.19,21.22,115600.0,21.0123,21.042,21.0023,21.0321,115600.0
2010-04-21 09:50:00,21.22,21.25,21.21,21.23,343600.0,21.0321,21.0618,21.0222,21.042,343600.0
2010-04-21 10:00:00,21.23,21.24,21.2,21.2,163200.0,21.042,21.0519,21.0123,21.0123,163200.0
2010-04-21 10:10:00,21.2,21.24,21.17,21.18,133600.0,21.0123,21.0519,20.9825,20.9924,133600.0
2010-04-21 10:20:00,21.17,21.21,21.17,21.19,162800.0,20.9825,21.0222,20.9825,21.0023,162800.0
2010-04-21 10:30:00,21.19,21.21,21.12,21.18,226800.0,21.0023,21.0222,20.933,20.9924,226800.0
2010-04-21 10:40:00,21.19,21.23,21.18,21.19,103200.0,21.0023,21.042,20.9924,21.0023,103200.0
2010-04-21 10:50:00,21.19,21.23,21.18,21.18,93200.0,21.0023,21.042,20.9924,20.9924,93200.0
2010-04-21 11:00:00,21.18,21.19,21.11,21.11,94000.0,20.9924,21.0023,20.9231,20.9231,94000.0
2010-04-21 11:10:00,21.11,21.17,21.09,21.16,117200.0,20.9231,20.9825,20.9032,20.9726,117200.0
2010-04-21 11:20:00,21.16,21.18,21.07,21.11,226000.0,20.9726,20.9924,20.8834,20.9231,226000.0
2010-04-21 11:30:00,21.11,21.12,21.03,21.09,218800.0,20.9231,20.933,20.8438,20.9032,218800.0
2010-04-21 11:40:00,21.09,21.13,21.05,21.11,52800.0,20.9032,20.9429,20.8636,20.9231,52800.0
2010-04-21 11:50:00,21.11,21.15,21.08,21.15,78800.0,20.9231,20.9627,20.8933,20.9627,78800.0
2010-04-21 12:00:00,21.14,21.16,21.12,21.14,38800.0,20.9528,20.9726,20.933,20.9528,38800.0
2010-04-21 12:10:00,21.14,21.15,21.11,21.11,52000.0,20.9528,20.9627,20.9231,20.9231,52000.0
2010-04-21 12:20:00,21.11,21.13,21.08,21.1,84000.0,20.9231,20.9429,20.8933,20.9131,84000.0
2010-04-21 12:30:00,21.1,21.12,21.09,21.12,86400.0,20.9131,20.933,20.9032,20.933,86400.0
2010-04-21 12:40:00,21.12,21.14,21.11,21.11,42400.0,20.933,20.9528,20.9231,20.9231,42400.0
2010-04-21 12:50:00,21.11,21.13,21.11,21.11,42000.0,20.9231,20.9429,20.9231,20.9231,42000.0
2010-04-21 13:00:00,21.11,21.11,21.06,21.06,47200.0,20.9231,20.9231,20.8735,20.8735,47200.0
2010-04-21 13:10:00,21.06,21.06,20.99,21.02,106000.0,20.8735,20.8735,20.8041,20.8339,106000.0
2010-04-21 13:20:00,21.03,21.07,21.02,21.05,96800.0,20.8438,20.8834,20.8339,20.8636,96800.0
2010-04-21 13:30:00,21.05,21.11,21.05,21.09,61600.0,20.8636,20.9231,20.8636,20.9032,61600.0
2010-04-21 13:40:00,21.09,21.1,21.08,21.09,56400.0,20.9032,20.9131,20.8933,20.9032,56400.0
2010-04-21 13:50:00,21.09,21.13,21.07,21.11,104400.0,20.9032,20.9429,20.8834,20.9231,104400.0
2010-04-21 14:00:00,21.12,21.13,21.09,21.11,54800.0,20.933,20.9429,20.9032,20.9231,54800.0
2010-04-21 14:10:00,21.1,21.13,21.09,21.12,173600.0,20.9131,20.9429,20.9032,20.933,173600.0
2010-04-21 14:20:00,21.11,21.15,21.1,21.14,131200.0,20.9231,20.9627,20.9131,20.9528,131200.0
2010-04-21 14:30:00,21.13,21.15,21.09,21.11,205600.0,20.9429,20.9627,20.9032,20.9231,205600.0
2010-04-21 14:40:00,21.11,21.16,21.11,21.13,86400.0,20.9231,20.9726,20.9231,20.9429,86400.0
2010-04-21 14:50:00,21.13,21.15,21.11,21.14,134800.0,20.9429,20.9627,20.9231,20.9528,134800.0
2010-04-21 15:00:00,21.16,21.17,21.13,21.14,128000.0,20.9726,20.9825,20.9429,20.9528,128000.0
2010-04-21 15:10:00,21.15,21.22,21.14,21.22,146000.0,20.9627,21.0321,20.9528,21.0321,146000.0
2010-04-21 15:20:00,21.21,21.23,21.2,21.23,279600.0,21.0222,21.042,21.0123,21.042,279600.0
2010-04-21 15:30:00,21.22,21.25,21.2,21.25,540400.0,21.0321,21.0618,21.0123,21.0618,540400.0
2010-04-21 15:40:00,21.25,21.3,21.23,21.28,373600.0,21.0618,21.1114,21.042,21.0915,373600.0
2010-04-21 15:50:00,21.28,21.28,21.25,21.26,498800.0,21.0915,21.0915,21.0618,21.0717,498800.0
2010-04-22 09:30:00,21.21,21.22,21.02,21.13,254800.0,21.0222,21.0321,20.8339,20.9429,254800.0
2010-04-22 09:40:00,21.14,21.14,21.0,21.07,141600.0,20.9528,20.9528,20.814,20.8834,141600.0
2010-04-22 09:50:00,21.07,21.1,21.03,21.07,172400.0,20.8834,20.9131,20.8438,20.8834,172400.0
2010-04-22 10:00:00,21.07,21.28,21.06,21.27,183600.0,20.8834,21.0915,20.8735,21.0816,183600.0
2010-04-22 10:10:00,21.26,21.28,21.24,21.25,110800.0,21.0717,21.0915,21.0519,21.0618,110800.0
2010-04-22 10:20:00,21.24,21.41,21.24,21.38,300800.0,21.0519,21.2204,21.0519,21.1907,300800.0
2010-04-22 10:30:00,21.38,21.4,21.3,21.34,290000.0,21.1907,21.2105,21.1114,21.151,290000.0
2010-04-22 10:40:00,21.35,21.35,21.26,21.29,76400.0,21.1609,21.1609,21.0717,21.1015,76400.0
2010-04-22 10:50:00,21.3,21.3,21.25,21.26,92400.0,21.1114,21.1114,21.0618,21.0717,92400.0
2010-04-22 11:00:00,21.25,21.3,21.25,21.3,258800.0,21.0618,21.1114,21.0618,21.1114,258800.0
2010-04-22 11:10:00,21.3,21.32,21.27,21.3,87600.0,21.1114,21.1312,21.0816,21.1114,87600.0
2010-04-22 11:20:00,21.31,21.32,21.28,21.28,48000.0,21.1213,21.1312,21.0915,21.0915,48000.0
2010-04-22 11:30:00,21.29,21.3,21.28,21.29,123600.0,21.1015,21.1114,21.0915,21.1015,123600.0
2010-04-22 11:40:00,21.3,21.3,21.27,21.28,103200.0,21.1114,21.1114,21.0816,21.0915,103200.0
2010-04-22 11:50:00,21.28,21.3,21.28,21.29,52000.0,21.0915,21.1114,21.0915,21.1015,52000.0
2010-04-22 12:00:00,21.28,21.43,21.28,21.43,97200.0,21.0915,21.2402,21.0915,21.2402,97200.0
2010-04-22 12:10:00,21.42,21.42,21.32,21.34,38400.0,21.2303,21.2303,21.1312,21.151,38400.0
2010-04-22 12:20:00,21.33,21.41,21.32,21.39,63600.0,21.1411,21.2204,21.1312,21.2006,63600.0
2010-04-22 12:30:00,21.39,21.42,21.36,21.41,90400.0,21.2006,21.2303,21.1708,21.2204,90400.0
2010-04-22 12:40:00,21.41,21.45,21.41,21.43,104400.0,21.2204,21.26,21.2204,21.2402,104400.0
2010-04-22 12:50:00,21.43,21.5,21.41,21.43,88400.0,21.2402,21.3096,21.2204,21.2402,88400.0
2010-04-22 13:00:00,21.42,21.57,21.41,21.56,120000.0,21.2303,21.379,21.2204,21.3691,120000.0
2010-04-22 13:10:00,21.56,21.62,21.56,21.58,168400.0,21.3691,21.4285,21.3691,21.3889,168400.0
2010-04-22 13:20:00,21.58,21.61,21.57,21.6,132000.0,21.3889,21.4186,21.379,21.4087,132000.0
2010-04-22 13:30:00,21.61,21.61,21.58,21.59,123600.0,21.4186,21.4186,21.3889,21.3988,123600.0
2010-04-22 13:40:00,21.59,21.62,21.58,21.61,110800.0,21.3988,21.4285,21.3889,21.4186,110800.0
2010-04-22 13:50:00,21.6,21.7,21.58,21.7,172000.0,21.4087,21.5078,21.3889,21.5078,172000.0
2010-04-22 14:00:00,21.7,21.71,21.61,21.63,104800.0,21.5078,21.5177,21.4186,21.4385,104800.0
2010-04-22 14:10:00,21.64,21.65,21.6,21.64,76000.0,21.4484,21.4583,21.4087,21.4484,76000.0
2010-04-22 14:20:00,21.64,21.71,21.63,21.7,170000.0,21.4484,21.5177,21.4385,21.5078,170000.0
2010-04-22 14:30:00,21.7,21.77,21.68,21.75,257600.0,21.5078,21.5772,21.488,21.5574,257600.0
2010-04-22 14:40:00,21.75,21.76,21.72,21.75,263200.0,21.5574,21.5673,21.5277,21.5574,263200.0
2010-04-22 14:50:00,21.75,21.82,21.72,21.82,472800.0,21.5574,21.6268,21.5277,21.6268,472800.0
2010-04-22 15:00:00,21.83,21.88,21.81,21.86,237200.0,21.6367,21.6862,21.6169,21.6664,237200.0
2010-04-22 15:10:00,21.86,22.01,21.86,22.0,431200.0,21.6664,21.8151,21.6664,21.8052,431200.0
2010-04-22 15:20:00,22.0,22.13,22.0,22.13,621200.0,21.8052,21.934,21.8052,21.934,621200.0
2010-04-22 15:30:00,22.13,22.21,22.11,22.13,707600.0,21.934,22.0133,21.9142,21.934,707600.0
2010-04-22 15:40:00,22.13,22.25,22.08,22.21,1297200.0,21.934,22.053,21.8845,22.0133,1297200.0
2010-04-22 15:50:00,22.21,22.36,22.16,22.18,1561600.0,22.0133,22.162,21.9638,21.9836,1561600.0
2010-04-23 09:30:00,22.12,22.13,21.63,22.1,595600.0,21.9241,21.934,21.4385,21.9043,595600.0
2010-04-23 09:40:00,22.11,22.11,21.93,22.02,184400.0,21.9142,21.9142,21.7358,21.825,184400.0
2010-04-23 09:50:00,22.02,22.17,21.97,22.11,178800.0,21.825,21.9737,21.7754,21.9142,178800.0
2010-04-23 10:00:00,22.11,22.25,22.1,22.25,334400.0,21.9142,22.053,21.9043,22.053,334400.0
2010-04-23 10:10:00,22.25,22.3,22.2,22.21,156000.0,22.053,22.1025,22.0034,22.0133,156000.0
2010-04-23 10:20:00,22.21,22.25,22.18,22.21,222000.0,22.0133,22.053,21.9836,22.0133,222000.0
2010-04-23 10:30:00,22.2,22.21,22.04,22.08,151200.0,22.0034,22.0133,21.8448,21.8845,151200.0
2010-04-23 10:40:00,22.08,22.08,21.91,21.92,156000.0,21.8845,21.8845,21.716,21.7259,156000.0
2010-04-23 10:50:00,21.92,21.93,21.88,21.88,124800.0,21.7259,21.7358,21.6862,21.6862,124800.0
2010-04-23 11:00:00,21.89,21.95,21.87,21.94,220400.0,21.6961,21.7556,21.6763,21.7457,220400.0
2010-04-23 11:10:00,21.94,21.98,21.92,21.95,105600.0,21.7457,21.7854,21.7259,21.7556,105600.0
2010-04-23 11:20:00,21.96,22.0,21.94,21.98,114400.0,21.7655,21.8052,21.7457,21.7854,114400.0
2010-04-23 11:30:00,21.98,21.98,21.9,21.96,84800.0,21.7854,21.7854,21.7061,21.7655,84800.0
2010-04-23 11:40:00,21.97,22.0,21.93,22.0,52400.0,21.7754,21.8052,21.7358,21.8052,52400.0
2010-04-23 11:50:00,22.0,22.0,21.96,21.97,52000.0,21.8052,21.8052,21.7655,21.7754,52000.0
2010-04-23 12:00:00,21.97,21.99,21.92,21.94,97600.0,21.7754,21.7953,21.7259,21.7457,97600.0
2010-04-23 12:10:00,21.93,21.98,21.93,21.96,122000.0,21.7358,21.7854,21.7358,21.7655,122000.0
2010-04-23 12:20:00,21.96,21.96,21.93,21.94,100000.0,21.7655,21.7655,21.7358,21.7457,100000.0
2010-04-23 12:30:00,21.95,21.95,21.9,21.91,50000.0,21.7556,21.7556,21.7061,21.716,50000.0
2010-04-23 12:40:00,21.91,21.95,21.91,21.92,53200.0,21.716,21.7556,21.716,21.7259,53200.0
2010-04-23 12:50:00,21.92,21.99,21.92,21.98,71600.0,21.7259,21.7953,21.7259,21.7854,71600.0
2010-04-23 13:00:00,21.98,21.98,21.95,21.98,53600.0,21.7854,21.7854,21.7556,21.7854,53600.0
2010-04-23 13:10:00,21.97,21.98,21.95,21.95,41200.0,21.7754,21.7854,21.7556,21.7556,41200.0
2010-04-23 13:20:00,21.95,21.96,21.94,21.95,77200.0,21.7556,21.7655,21.7457,21.7556,77200.0
2010-04-23 13:30:00,21.94,21.95,21.9,21.91,74800.0,21.7457,21.7556,21.7061,21.716,74800.0
2010-04-23 13:40:00,21.91,21.93,21.9,21.93,145200.0,21.716,21.7358,21.7061,21.7358,145200.0
2010-04-23 13:50:00,21.93,21.93,21.89,21.91,141600.0,21.7358,21.7358,21.6961,21.716,141600.0
2010-04-23 14:00:00,21.91,21.91,21.89,21.91,55200.0,21.716,21.716,21.6961,21.716,55200.0
2010-04-23 14:10:00,21.9,21.92,21.88,21.89,138000.0,21.7061,21.7259,21.6862,21.6961,138000.0
2010-04-23 14:20:00,21.89,21.9,21.89,21.9,44400.0,21.6961,21.7061,21.6961,21.7061,44400.0
2010-04-23 14:30:00,21.9,21.91,21.88,21.9,116800.0,21.7061,21.716,21.6862,21.7061,116800.0
2010-04-23 14:40:00,21.9,21.91,21.89,21.9,175200.0,21.7061,21.716,21.6961,21.7061,175200.0
2010-04-23 14:50:00,21.9,21.95,21.9,21.95,434400.0,21.7061,21.7556,21.7061,21.7556,434400.0
2010-04-23 15:00:00,21.95,21.96,21.9,21.92,99200.0,21.7556,21.7655,21.7061,21.7259,99200.0
2010-04-23 15:10:00,21.91,22.0,21.91,21.99,170400.0,21.716,21.8052,21.716,21.7953,170400.0
2010-04-23 15:20:00,22.0,22.01,21.95,21.95,96000.0,21.8052,21.8151,21.7556,21.7556,96000.0
2010-04-23 15:30:00,21.95,21.99,21.95,21.98,97600.0,21.7556,21.7953,21.7556,21.7854,97600.0
2010-04-23 15:40:00,21.97,22.02,21.94,22.02,210800.0,21.7754,21.825,21.7457,21.825,210800.0
2010-04-23 15:50:00,22.02,22.07,22.01,22.03,388400.0,21.825,21.8746,21.8151,21.8349,388400.0
2010-04-26 09:30:00,22.2,22.38,22.07,22.35,230800.0,22.0034,22.1818,21.8746,22.1521,230800.0
2010-04-26 09:40:00,22.35,22.38,22.13,22.17,132400.0,22.1521,22.1818,21.934,21.9737,132400.0
2010-04-26 09:50:00,22.17,22.2,22.15,22.18,100400.0,21.9737,22.0034,21.9538,21.9836,100400.0
2010-04-26 10:00:00,22.18,22.22,22.17,22.18,98800.0,21.9836,22.0232,21.9737,21.9836,98800.0
2010-04-26 10:10:00,22.17,22.18,22.05,22.06,97200.0,21.9737,21.9836,21.8547,21.8646,97200.0
2010-04-26 10:20:00,22.05,22.18,22.05,22.16,121600.0,21.8547,21.9836,21.8547,21.9638,121600.0
2010-04-26 10:30:00,22.16,22.2,22.15,22.15,39600.0,21.9638,22.0034,21.9538,21.9538,39600.0
2010-04-26 10:40:00,22.16,22.24,22.15,22.22,114000.0,21.9638,22.043,21.9538,22.0232,114000.0
2010-04-26 10:50:00,22.23,22.33,22.23,22.32,97200.0,22.0331,22.1323,22.0331,22.1223,97200.0
2010-04-26 11:00:00,22.32,22.37,22.32,22.34,99600.0,22.1223,22.1719,22.1223,22.1422,99600.0
2010-04-26 11:10:00,22.33,22.34,22.31,22.32,40800.0,22.1323,22.1422,22.1124,22.1223,40800.0
2010-04-26 11:20:00,22.32,22.32,22.27,22.28,45600.0,22.1223,22.1223,22.0728,22.0827,45600.0
2010-04-26 11:30:00,22.28,22.29,22.27,22.28,26400.0,22.0827,22.0926,22.0728,22.0827,26400.0
2010-04-26 11:40:00,22.28,22.29,22.28,22.29,24800.0,22.0827,22.0926,22.0827,22.0926,24800.0
2010-04-26 11:50:00,22.29,22.29,22.22,22.23,34800.0,22.0926,22.0926,22.0232,22.0331,34800.0
2010-04-26 12:00:00,22.22,22.24,22.2,22.22,64000.0,22.0232,22.043,22.0034,22.0232,64000.0
2010-04-26 12:10:00,22.23,22.29,22.22,22.28,84000.0,22.0331,22.0926,22.0232,22.0827,84000.0
2010-04-26 12:20:00,22.28,22.28,22.24,22.24,18800.0,22.0827,22.0827,22.043,22.043,18800.0
2010-04-26 12:30:00,22.24,22.28,22.24,22.25,55200.0,22.043,22.0827,22.043,22.053,55200.0
2010-04-26 12:40:00,22.25,22.25,22.2,22.21,63600.0,22.053,22.053,22.0034,22.0133,63600.0
2010-04-26 12:50:00,22.2,22.25,22.19,22.25,57200.0,22.0034,22.053,21.9935,22.053,57200.0
2010-04-26 13:00:00,22.24,22.25,22.21,22.21,35600.0,22.043,22.053,22.0133,22.0133,35600.0
2010-04-26 13:10:00,22.2,22.24,22.2,22.23,62000.0,22.0034,22.043,22.0034,22.0331,62000.0
2010-04-26 13:20:00,22.22,22.24,22.2,22.2,29600.0,22.0232,22.043,22.0034,22.0034,29600.0
2010-04-26 13:30:00,22.2,22.2,22.16,22.16,42000.0,22.0034,22.0034,21.9638,21.9638,42000.0
2010-04-26 13:40:00,22.17,22.17,22.14,22.15,28800.0,21.9737,21.9737,21.9439,21.9538,28800.0
2010-04-26 13:50:00,22.16,22.16,22.14,22.14,65200.0,21.9638,21.9638,21.9439,21.9439,65200.0
2010-04-26 14:00:00,22.15,22.15,22.11,22.11,97200.0,21.9538,21.9538,21.9142,21.9142,97200.0
2010-04-26 14:10:00,22.11,22.16,22.11,22.15,112400.0,21.9142,21.9638,21.9142,21.9538,112400.0
2010-04-26 14:20:00,22.15,22.17,22.13,22.14,86400.0,21.9538,21.9737,21.934,21.9439,86400.0
2010-04-26 14:30:00,22.14,22.17,22.14,22.16,60000.0,21.9439,21.9737,21.9439,21.9638,60000.0
2010-04-26 14:40:00,22.15,22.18,22.15,22.18,40400.0,21.9538,21.9836,21.9538,21.9836,40400.0
2010-04-26 14:50:00,22.18,22.19,22.15,22.15,61600.0,21.9836,21.9935,21.9538,21.9538,61600.0
2010-04-26 15:00:00,22.14,22.18,22.13,22.15,81600.0,21.9439,21.9836,21.934,21.9538,81600.0
2010-04-26 15:10:00,22.15,22.15,22.06,22.06,112800.0,21.9538,21.9538,21.8646,21.8646,112800.0
2010-04-26 15:20:00,22.05,22.11,22.05,22.09,114400.0,21.8547,21.9142,21.8547,21.8944,114400.0
2010-04-26 15:30:00,22.09,22.15,22.09,22.13,115200.0,21.8944,21.9538,21.8944,21.934,115200.0
2010-04-26 15:40:00,22.13,22.16,22.09,22.11,565200.0,21.934,21.9638,21.8944,21.9142,565200.0
2010-04-26 15:50:00,22.11,22.14,22.1,22.11,276000.0,21.9142,21.9439,21.9043,21.9142,276000.0
2010-04-27 09:30:00,22.3,22.3,22.0,22.11,246400.0,22.1025,22.1025,21.8052,21.9142,246400.0
2010-04-27 09:40:00,22.12,22.25,22.12,22.16,106000.0,21.9241,22.053,21.9241,21.9638,106000.0
2010-04-27 09:50:00,22.15,22.15,22.02,22.1,112800.0,21.9538,21.9538,21.825,21.9043,112800.0
2010-04-27 10:00:00,22.09,22.21,22.09,22.16,147200.0,21.8944,22.0133,21.8944,21.9638,147200.0
2010-04-27 10:10:00,22.16,22.16,22.1,22.12,71600.0,21.9638,21.9638,21.9043,21.9241,71600.0
2010-04-27 10:20:00,22.12,22.13,22.07,22.09,146800.0,21.9241,21.934,21.8746,21.8944,146800.0
2010-04-27 10:30:00,22.09,22.17,22.09,22.1,79600.0,21.8944,21.9737,21.8944,21.9043,79600.0
2010-04-27 10:40:00,22.1,22.11,22.06,22.07,83600.0,21.9043,21.9142,21.8646,21.8746,83600.0
2010-04-27 10:50:00,22.06,22.06,21.99,22.02,99600.0,21.8646,21.8646,21.7953,21.825,99600.0
2010-04-27 11:00:00,22.02,22.03,21.95,21.95,87600.0,21.825,21.8349,21.7556,21.7556,87600.0
2010-04-27 11:10:00,21.94,21.94,21.85,21.92,116400.0,21.7457,21.7457,21.6565,21.7259,116400.0
2010-04-27 11:20:00,21.91,21.92,21.66,21.7,280400.0,21.716,21.7259,21.4682,21.5078,280400.0
2010-04-27 11:30:00,21.69,21.71,21.63,21.64,116000.0,21.4979,21.5177,21.4385,21.4484,116000.0
2010-04-27 11:40:00,21.66,21.72,21.65,21.68,78400.0,21.4682,21.5277,21.4583,21.488,78400.0
2010-04-27 11:50:00,21.66,21.75,21.65,21.71,103600.0,21.4682,21.5574,21.4583,21.5177,103600.0
2010-04-27 12:00:00,21.71,21.75,21.7,21.7,24400.0,21.5177,21.5574,21.5078,21.5078,24400.0
2010-04-27 12:10:00,21.71,21.72,21.64,21.68,70400.0,21.5177,21.5277,21.4484,21.488,70400.0
2010-04-27 12:20:00,21.68,21.69,21.56,21.57,171200.0,21.488,21.4979,21.3691,21.379,171200.0
2010-04-27 12:30:00,21.57,21.61,21.56,21.6,73600.0,21.379,21.4186,21.3691,21.4087,73600.0
2010-04-27 12:40:00,21.6,21.61,21.53,21.54,130400.0,21.4087,21.4186,21.3393,21.3492,130400.0
2010-04-27 12:50:00,21.55,21.6,21.54,21.6,80400.0,21.3592,21.4087,21.3492,21.4087,80400.0
2010-04-27 13:00:00,21.61,21.64,21.58,21.63,103600.0,21.4186,21.4484,21.3889,21.4385,103600.0
2010-04-27 13:10:00,21.63,21.71,21.62,21.71,74400.0,21.4385,21.5177,21.4285,21.5177,74400.0
2010-04-27 13:20:00,21.71,21.76,21.69,21.76,48000.0,21.5177,21.5673,21.4979,21.5673,48000.0
2010-04-27 13:30:00,21.76,21.78,21.69,21.69,75600.0,21.5673,21.5871,21.4979,21.4979,75600.0
2010-04-27 13:40:00,21.7,21.7,21.67,21.69,79200.0,21.5078,21.5078,21.4781,21.4979,79200.0
2010-04-27 13:50:00,21.69,21.7,21.64,21.66,107600.0,21.4979,21.5078,21.4484,21.4682,107600.0
2010-04-27 14:00:00,21.67,21.67,21.6,21.64,74800.0,21.4781,21.4781,21.4087,21.4484,74800.0
2010-04-27 14:10:00,21.63,21.64,21.61,21.62,68400.0,21.4385,21.4484,21.4186,21.4285,68400.0
2010-04-27 14:20:00,21.61,21.63,21.56,21.58,78000.0,21.4186,21.4385,21.3691,21.3889,78000.0
2010-04-27 14:30:00,21.58,21.59,21.54,21.55,91600.0,21.3889,21.3988,21.3492,21.3592,91600.0
2010-04-27 14:40:00,21.55,21.57,21.54,21.56,100800.0,21.3592,21.379,21.3492,21.3691,100800.0
2010-04-27 14:50:00,21.57,21.58,21.53,21.53,129600.0,21.379,21.3889,21.3393,21.3393,129600.0
2010-04-27 15:00:00,21.53,21.63,21.51,21.63,174400.0,21.3393,21.4385,21.3195,21.4385,174400.0
2010-04-27 15:10:00,21.62,21.65,21.59,21.65,79200.0,21.4285,21.4583,21.3988,21.4583,79200.0
2010-04-27 15:20:00,21.65,21.66,21.58,21.59,78000.0,21.4583,21.4682,21.3889,21.3988,78000.0
2010-04-27 15:30:00,21.6,21.6,21.54,21.56,139200.0,21.4087,21.4087,21.3492,21.3691,139200.0
2010-04-27 15:40:00,21.56,21.56,21.45,21.45,335200.0,21.3691,21.3691,21.26,21.26,335200.0
2010-04-27 15:50:00,21.45,21.47,21.39,21.43,592000.0,21.26,21.2799,21.2006,21.2402,592000.0
2010-04-28 09:30:00,21.61,21.61,21.46,21.55,170000.0,21.4186,21.4186,21.27,21.3592,170000.0
2010-04-28 09:40:00,21.54,21.56,21.45,21.56,247600.0,21.3492,21.3691,21.26,21.3691,247600.0
2010-04-28 09:50:00,21.57,21.57,21.45,21.5,108800.0,21.379,21.379,21.26,21.3096,108800.0
2010-04-28 10:00:00,21.51,21.56,21.39,21.4,243600.0,21.3195,21.3691,21.2006,21.2105,243600.0
2010-04-28 10:10:00,21.4,21.54,21.38,21.52,184800.0,21.2105,21.3492,21.1907,21.3294,184800.0
2010-04-28 10:20:00,21.53,21.59,21.49,21.57,163200.0,21.3393,21.3988,21.2997,21.379,163200.0
2010-04-28 10:30:00,21.57,21.59,21.4,21.4,162000.0,21.379,21.3988,21.2105,21.2105,162000.0
2010-04-28 10:40:00,21.4,21.48,21.4,21.42,103200.0,21.2105,21.2898,21.2105,21.2303,103200.0
2010-04-28 10:50:00,21.42,21.47,21.4,21.44,134000.0,21.2303,21.2799,21.2105,21.2501,134000.0
2010-04-28 11:00:00,21.43,21.59,21.43,21.57,185600.0,21.2402,21.3988,21.2402,21.379,185600.0
2010-04-28 11:10:00,21.57,21.61,21.54,21.6,116400.0,21.379,21.4186,21.3492,21.4087,116400.0
2010-04-28 11:20:00,21.59,21.59,21.39,21.45,189200.0,21.3988,21.3988,21.2006,21.26,189200.0
2010-04-28 11:30:00,21.45,21.47,21.38,21.45,207200.0,21.26,21.2799,21.1907,21.26,207200.0
2010-04-28 11:40:00,21.45,21.54,21.45,21.47,76400.0,21.26,21.3492,21.26,21.2799,76400.0
2010-04-28 11:50:00,21.45,21.46,21.41,21.41,111600.0,21.26,21.27,21.2204,21.2204,111600.0
2010-04-28 12:00:00,21.42,21.42,21.25,21.28,196000.0,21.2303,21.2303,21.0618,21.0915,196000.0
2010-04-28 12:10:00,21.27,21.29,21.23,21.25,139200.0,21.0816,21.1015,21.042,21.0618,139200.0
2010-04-28 12:20:00,21.25,21.28,21.2,21.23,346800.0,21.0618,21.0915,21.0123,21.042,346800.0
2010-04-28 12:30:00,21.22,21.27,21.22,21.24,157600.0,21.0321,21.0816,21.0321,21.0519,157600.0
2010-04-28 12:40:00,21.25,21.29,21.24,21.27,65600.0,21.0618,21.1015,21.0519,21.0816,65600.0
2010-04-28 12:50:00,21.25,21.37,21.25,21.36,76400.0,21.0618,21.1808,21.0618,21.1708,76400.0
2010-04-28 13:00:00,21.36,21.36,21.3,21.35,65200.0,21.1708,21.1708,21.1114,21.1609,65200.0
2010-04-28 13:10:00,21.35,21.36,21.32,21.34,35600.0,21.1609,21.1708,21.1312,21.151,35600.0
2010-04-28 13:20:00,21.34,21.37,21.32,21.33,44000.0,21.151,21.1808,21.1312,21.1411,44000.0
2010-04-28 13:30:00,21.34,21.4,21.32,21.4,64000.0,21.151,21.2105,21.1312,21.2105,64000.0
2010-04-28 13:40:00,21.4,21.41,21.36,21.38,63200.0,21.2105,21.2204,21.1708,21.1907,63200.0
2010-04-28 13:50:00,21.38,21.42,21.38,21.4,125200.0,21.1907,21.2303,21.1907,21.2105,125200.0
2010-04-28 14:00:00,21.4,21.41,21.36,21.39,62000.0,21.2105,21.2204,21.1708,21.2006,62000.0
2010-04-28 14:10:00,21.39,21.43,21.32,21.32,101200.0,21.2006,21.2402,21.1312,21.1312,101200.0
2010-04-28 14:20:00,21.33,21.46,21.29,21.41,105200.0,21.1411,21.27,21.1015,21.2204,105200.0
2010-04-28 14:30:00,21.39,21.44,21.33,21.41,104000.0,21.2006,21.2501,21.1411,21.2204,104000.0
2010-04-28 14:40:00,21.41,21.44,21.39,21.4,136800.0,21.2204,21.2501,21.2006,21.2105,136800.0
2010-04-28 14:50:00,21.4,21.49,21.4,21.48,91600.0,21.2105,21.2997,21.2105,21.2898,91600.0
2010-04-28 15:00:00,21.49,21.53,21.48,21.5,122000.0,21.2997,21.3393,21.2898,21.3096,122000.0
2010-04-28 15:10:00,21.5,21.54,21.49,21.52,154000.0,21.3096,21.3492,21.2997,21.3294,154000.0
2010-04-28 15:20:00,21.52,21.53,21.49,21.52,78000.0,21.3294,21.3393,21.2997,21.3294,78000.0
2010-04-28 15:30:00,21.52,21.54,21.51,21.52,206000.0,21.3294,21.3492,21.3195,21.3294,206000.0
2010-04-28 15:40:00,21.52,21.53,21.44,21.47,284800.0,21.3294,21.3393,21.2501,21.2799,284800.0
2010-04-28 15:50:00,21.47,21.56,21.44,21.54,374000.0,21.2799,21.3691,21.2501,21.3492,374000.0
2010-04-29 09:30:00,21.71,21.76,21.6,21.66,96400.0,21.5177,21.5673,21.4087,21.4682,96400.0
2010-04-29 09:40:00,21.67,21.68,21.59,21.65,59600.0,21.4781,21.488,21.3988,21.4583,59600.0
2010-04-29 09:50:00,21.66,21.76,21.64,21.66,61200.0,21.4682,21.5673,21.4484,21.4682,61200.0
2010-04-29 10:00:00,21.65,21.68,21.62,21.64,90800.0,21.4583,21.488,21.4285,21.4484,90800.0
2010-04-29 10:10:00,21.61,21.64,21.57,21.6,35600.0,21.4186,21.4484,21.379,21.4087,35600.0
2010-04-29 10:20:00,21.59,21.69,21.59,21.66,79600.0,21.3988,21.4979,21.3988,21.4682,79600.0
2010-04-29 10:30:00,21.67,21.7,21.65,21.68,26000.0,21.4781,21.5078,21.4583,21.488,26000.0
2010-04-29 10:40:00,21.68,21.7,21.64,21.67,50000.0,21.488,21.5078,21.4484,21.4781,50000.0
2010-04-29 10:50:00,21.66,21.75,21.66,21.71,78400.0,21.4682,21.5574,21.4682,21.5177,78400.0
2010-04-29 11:00:00,21.72,21.75,21.68,21.7,49200.0,21.5277,21.5574,21.488,21.5078,49200.0
2010-04-29 11:10:00,21.72,21.75,21.7,21.71,85600.0,21.5277,21.5574,21.5078,21.5177,85600.0
2010-04-29 11:20:00,21.7,21.75,21.7,21.74,53600.0,21.5078,21.5574,21.5078,21.5475,53600.0
2010-04-29 11:30:00,21.75,21.81,21.73,21.8,63200.0,21.5574,21.6169,21.5376,21.6069,63200.0
2010-04-29 11:40:00,21.8,21.83,21.8,21.81,68800.0,21.6069,21.6367,21.6069,21.6169,68800.0
2010-04-29 11:50:00,21.81,21.83,21.81,21.81,30800.0,21.6169,21.6367,21.6169,21.6169,30800.0
2010-04-29 12:00:00,21.82,21.93,21.81,21.89,162400.0,21.6268,21.7358,21.6169,21.6961,162400.0
2010-04-29 12:10:00,21.89,21.94,21.88,21.93,92400.0,21.6961,21.7457,21.6862,21.7358,92400.0
2010-04-29 12:20:00,21.93,21.94,21.89,21.92,64400.0,21.7358,21.7457,21.6961,21.7259,64400.0
2010-04-29 12:30:00,21.92,21.96,21.91,21.96,88400.0,21.7259,21.7655,21.716,21.7655,88400.0
2010-04-29 12:40:00,21.96,22.02,21.95,21.99,106400.0,21.7655,21.825,21.7556,21.7953,106400.0
2010-04-29 12:50:00,21.98,22.02,21.97,22.0,92800.0,21.7854,21.825,21.7754,21.8052,92800.0
2010-04-29 13:00:00,22.0,22.0,21.98,22.0,60800.0,21.8052,21.8052,21.7854,21.8052,60800.0
2010-04-29 13:10:00,22.0,22.03,22.0,22.01,41600.0,21.8052,21.8349,21.8052,21.8151,41600.0
2010-04-29 13:20:00,22.02,22.06,22.01,22.04,142400.0,21.825,21.8646,21.8151,21.8448,142400.0
2010-04-29 13:30:00,22.04,22.06,22.03,22.04,51200.0,21.8448,21.8646,21.8349,21.8448,51200.0
2010-04-29 13:40:00,22.04,22.08,22.04,22.07,59200.0,21.8448,21.8845,21.8448,21.8746,59200.0
2010-04-29 13:50:00,22.07,22.08,22.06,22.07,64400.0,21.8746,21.8845,21.8646,21.8746,64400.0
2010-04-29 14:00:00,22.07,22.07,22.05,22.06,41200.0,21.8746,21.8746,21.8547,21.8646,41200.0
2010-04-29 14:10:00,22.06,22.07,22.02,22.02,110800.0,21.8646,21.8746,21.825,21.825,110800.0
2010-04-29 14:20:00,22.03,22.03,21.98,21.99,109200.0,21.8349,21.8349,21.7854,21.7953,109200.0
2010-04-29 14:30:00,21.98,22.05,21.98,22.0,104400.0,21.7854,21.8547,21.7854,21.8052,104400.0
2010-04-29 14:40:00,21.99,22.05,21.97,22.04,102400.0,21.7953,21.8547,21.7754,21.8448,102400.0
2010-04-29 14:50:00,22.05,22.06,21.97,22.0,167200.0,21.8547,21.8646,21.7754,21.8052,167200.0
2010-04-29 15:00:00,22.0,22.04,21.99,22.04,186400.0,21.8052,21.8448,21.7953,21.8448,186400.0
2010-04-29 15:10:00,22.04,22.04,21.99,22.0,98800.0,21.8448,21.8448,21.7953,21.8052,98800.0
2010-04-29 15:20:00,21.99,22.04,21.97,22.02,112800.0,21.7953,21.8448,21.7754,21.825,112800.0
2010-04-29 15:30:00,22.02,22.05,22.0,22.01,221600.0,21.825,21.8547,21.8052,21.8151,221600.0
2010-04-29 15:40:00,22.01,22.06,22.0,22.04,241200.0,21.8151,21.8646,21.8052,21.8448,241200.0
2010-04-29 15:50:00,22.04,22.09,22.03,22.05,420400.0,21.8448,21.8944,21.8349,21.8547,420400.0
2010-04-30 09:30:00,22.1,22.1,21.8,22.0,178800.0,21.9043,21.9043,21.6069,21.8052,178800.0
2010-04-30 09:40:00,22.0,22.05,21.93,21.94,100800.0,21.8052,21.8547,21.7358,21.7457,100800.0
2010-04-30 09:50:00,21.93,21.93,21.82,21.82,73600.0,21.7358,21.7358,21.6268,21.6268,73600.0
2010-04-30 10:00:00,21.84,21.86,21.75,21.82,109200.0,21.6466,21.6664,21.5574,21.6268,109200.0
2010-04-30 10:10:00,21.81,21.89,21.77,21.83,63200.0,21.6169,21.6961,21.5772,21.6367,63200.0
2010-04-30 10:20:00,21.82,21.87,21.8,21.84,61600.0,21.6268,21.6763,21.6069,21.6466,61600.0
2010-04-30 10:30:00,21.85,21.88,21.8,21.81,61600.0,21.6565,21.6862,21.6069,21.6169,61600.0
2010-04-30 10:40:00,21.82,21.91,21.79,21.87,82800.0,21.6268,21.716,21.597,21.6763,82800.0
2010-04-30 10:50:00,21.88,21.92,21.85,21.86,46800.0,21.6862,21.7259,21.6565,21.6664,46800.0
2010-04-30 11:00:00,21.88,21.92,21.79,21.82,70800.0,21.6862,21.7259,21.597,21.6268,70800.0
2010-04-30 11:10:00,21.82,21.86,21.8,21.84,38400.0,21.6268,21.6664,21.6069,21.6466,38400.0
2010-04-30 11:20:00,21.82,21.83,21.76,21.76,40400.0,21.6268,21.6367,21.5673,21.5673,40400.0
2010-04-30 11:30:00,21.75,21.82,21.74,21.79,63600.0,21.5574,21.6268,21.5475,21.597,63600.0
2010-04-30 11:40:00,21.78,21.84,21.77,21.84,29200.0,21.5871,21.6466,21.5772,21.6466,29200.0
2010-04-30 11:50:00,21.84,21.85,21.8,21.83,21200.0,21.6466,21.6565,21.6069,21.6367,21200.0
2010-04-30 12:00:00,21.83,21.84,21.74,21.74,32400.0,21.6367,21.6466,21.5475,21.5475,32400.0
2010-04-30 12:10:00,21.75,21.77,21.7,21.7,84400.0,21.5574,21.5772,21.5078,21.5078,84400.0
2010-04-30 12:20:00,21.68,21.72,21.67,21.68,60400.0,21.488,21.5277,21.4781,21.488,60400.0
2010-04-30 12:30:00,21.68,21.71,21.67,21.68,61200.0,21.488,21.5177,21.4781,21.488,61200.0
2010-04-30 12:40:00,21.69,21.71,21.68,21.71,41200.0,21.4979,21.5177,21.488,21.5177,41200.0
2010-04-30 12:50:00,21.69,21.7,21.59,21.61,152400.0,21.4979,21.5078,21.3988,21.4186,152400.0
2010-04-30 13:00:00,21.62,21.66,21.61,21.63,60000.0,21.4285,21.4682,21.4186,21.4385,60000.0
2010-04-30 13:10:00,21.63,21.69,21.61,21.68,33600.0,21.4385,21.4979,21.4186,21.488,33600.0
2010-04-30 13:20:00,21.67,21.68,21.63,21.64,44400.0,21.4781,21.488,21.4385,21.4484,44400.0
2010-04-30 13:30:00,21.64,21.64,21.6,21.62,177600.0,21.4484,21.4484,21.4087,21.4285,177600.0
2010-04-30 13:40:00,21.62,21.64,21.6,21.63,80000.0,21.4285,21.4484,21.4087,21.4385,80000.0
2010-04-30 13:50:00,21.62,21.63,21.55,21.56,50800.0,21.4285,21.4385,21.3592,21.3691,50800.0
2010-04-30 14:00:00,21.55,21.58,21.52,21.56,72800.0,21.3592,21.3889,21.3294,21.3691,72800.0
2010-04-30 14:10:00,21.56,21.6,21.54,21.58,155600.0,21.3691,21.4087,21.3492,21.3889,155600.0
2010-04-30 14:20:00,21.58,21.58,21.56,21.57,31200.0,21.3889,21.3889,21.3691,21.379,31200.0
2010-04-30 14:30:00,21.57,21.57,21.48,21.49,71200.0,21.379,21.379,21.2898,21.2997,71200.0
2010-04-30 14:40:00,21.48,21.5,21.46,21.5,69600.0,21.2898,21.3096,21.27,21.3096,69600.0
2010-04-30 14:50:00,21.5,21.52,21.46,21.46,142400.0,21.3096,21.3294,21.27,21.27,142400.0
2010-04-30 15:00:00,21.46,21.48,21.42,21.45,136800.0,21.27,21.2898,21.2303,21.26,136800.0
2010-04-30 15:10:00,21.44,21.51,21.41,21.51,189600.0,21.2501,21.3195,21.2204,21.3195,189600.0
2010-04-30 15:20:00,21.5,21.51,21.45,21.46,197200.0,21.3096,21.3195,21.26,21.27,197200.0
2010-04-30 15:30:00,21.46,21.49,21.38,21.41,270800.0,21.27,21.2997,21.1907,21.2204,270800.0
2010-04-30 15:40:00,21.41,21.42,21.38,21.42,367600.0,21.2204,21.2303,21.1907,21.2303,367600.0
2010-04-30 15:50:00,21.42,21.46,21.38,21.39,442800.0,21.2303,21.27,21.1907,21.2006,442800.0
2010-05-03 09:30:00,21.52,21.71,21.44,21.69,188400.0,21.3294,21.5177,21.2501,21.4979,188400.0
2010-05-03 09:40:00,21.69,21.7,21.59,21.63,84800.0,21.4979,21.5078,21.3988,21.4385,84800.0
2010-05-03 09:50:00,21.64,21.8,21.64,21.7,80000.0,21.4484,21.6069,21.4484,21.5078,80000.0
2010-05-03 10:00:00,21.68,21.76,21.61,21.73,82800.0,21.488,21.5673,21.4186,21.5376,82800.0
2010-05-03 10:10:00,21.74,21.89,21.74,21.78,91200.0,21.5475,21.6961,21.5475,21.5871,91200.0
2010-05-03 10:20:00,21.79,21.87,21.78,21.85,97200.0,21.597,21.6763,21.5871,21.6565,97200.0
2010-05-03 10:30:00,21.85,21.85,21.81,21.83,106800.0,21.6565,21.6565,21.6169,21.6367,106800.0
2010-05-03 10:40:00,21.83,21.84,21.75,21.8,66000.0,21.6367,21.6466,21.5574,21.6069,66000.0
2010-05-03 10:50:00,21.81,21.81,21.7,21.73,94400.0,21.6169,21.6169,21.5078,21.5376,94400.0
2010-05-03 11:00:00,21.73,21.75,21.71,21.71,43200.0,21.5376,21.5574,21.5177,21.5177,43200.0
2010-05-03 11:10:00,21.71,21.8,21.71,21.78,45600.0,21.5177,21.6069,21.5177,21.5871,45600.0
2010-05-03 11:20:00,21.78,21.82,21.74,21.82,54400.0,21.5871,21.6268,21.5475,21.6268,54400.0
2010-05-03 11:30:00,21.82,21.87,21.82,21.83,88800.0,21.6268,21.6763,21.6268,21.6367,88800.0
2010-05-03 11:40:00,21.82,21.82,21.75,21.78,72400.0,21.6268,21.6268,21.5574,21.5871,72400.0
2010-05-03 11:50:00,21.78,21.81,21.75,21.78,170400.0,21.5871,21.6169,21.5574,21.5871,170400.0
2010-05-03 12:00:00,21.78,21.83,21.78,21.8,68400.0,21.5871,21.6367,21.5871,21.6069,68400.0
2010-05-03 12:10:00,21.79,21.81,21.78,21.8,65200.0,21.597,21.6169,21.5871,21.6069,65200.0
2010-05-03 12:20:00,21.81,21.97,21.81,21.96,180800.0,21.6169,21.7754,21.6169,21.7655,180800.0
2010-05-03 12:30:00,21.97,22.07,21.96,22.02,217600.0,21.7754,21.8746,21.7655,21.825,217600.0
2010-05-03 12:40:00,22.03,22.05,22.0,22.01,28000.0,21.8349,21.8547,21.8052,21.8151,28000.0
2010-05-03 12:50:00,22.02,22.05,22.0,22.03,134000.0,21.825,21.8547,21.8052,21.8349,134000.0
2010-05-03 13:00:00,22.03,22.03,21.94,21.95,62400.0,21.8349,21.8349,21.7457,21.7556,62400.0
2010-05-03 13:10:00,21.94,21.96,21.93,21.94,76000.0,21.7457,21.7655,21.7358,21.7457,76000.0
2010-05-03 13:20:00,21.93,21.96,21.91,21.96,69600.0,21.7358,21.7655,21.716,21.7655,69600.0
2010-05-03 13:30:00,21.96,22.01,21.96,22.0,123200.0,21.7655,21.8151,21.7655,21.8052,123200.0
2010-05-03 13:40:00,22.0,22.01,21.97,21.99,29600.0,21.8052,21.8151,21.7754,21.7953,29600.0
2010-05-03 13:50:00,21.99,22.0,21.99,21.99,61600.0,21.7953,21.8052,21.7953,21.7953,61600.0
2010-05-03 14:00:00,21.99,21.99,21.93,21.94,72400.0,21.7953,21.7953,21.7358,21.7457,72400.0
2010-05-03 14:10:00,21.93,21.97,21.93,21.95,42800.0,21.7358,21.7754,21.7358,21.7556,42800.0
2010-05-03 14:20:00,21.95,21.96,21.91,21.95,128000.0,21.7556,21.7655,21.716,21.7556,128000.0
2010-05-03 14:30:00,21.95,21.97,21.91,21.94,66000.0,21.7556,21.7754,21.716,21.7457,66000.0
2010-05-03 14:40:00,21.94,21.96,21.93,21.96,60800.0,21.7457,21.7655,21.7358,21.7655,60800.0
2010-05-03 14:50:00,21.96,22.01,21.96,21.97,125200.0,21.7655,21.8151,21.7655,21.7754,125200.0
2010-05-03 15:00:00,21.97,21.98,21.92,21.95,113600.0,21.7754,21.7854,21.7259,21.7556,113600.0
2010-05-03 15:10:00,21.95,21.95,21.91,21.91,116000.0,21.7556,21.7556,21.716,21.716,116000.0
2010-05-03 15:20:00,21.91,21.94,21.86,21.9,152800.0,21.716,21.7457,21.6664,21.7061,152800.0
2010-05-03 15:30:00,21.89,21.96,21.89,21.91,205200.0,21.6961,21.7655,21.6961,21.716,205200.0
2010-05-03 15:40:00,21.92,21.95,21.89,21.92,228400.0,21.7259,21.7556,21.6961,21.7259,228400.0
2010-05-03 15:50:00,21.92,21.94,21.89,21.92,371200.0,21.7259,21.7457,21.6961,21.7259,371200.0
2010-05-04 09:30:00,22.29,22.32,21.5,21.59,711600.0,22.0926,22.1223,21.3096,21.3988,711600.0
2010-05-04 09:40:00,21.59,21.88,21.56,21.86,474000.0,21.3988,21.6862,21.3691,21.6664,474000.0
2010-05-04 09:50:00,21.86,21.86,21.78,21.8,396000.0,21.6664,21.6664,21.5871,21.6069,396000.0
2010-05-04 10:00:00,21.82,21.85,21.68,21.71,376000.0,21.6268,21.6565,21.488,21.5177,376000.0
2010-05-04 10:10:00,21.7,21.75,21.66,21.72,266000.0,21.5078,21.5574,21.4682,21.5277,266000.0
2010-05-04 10:20:00,21.72,21.91,21.72,21.77,306400.0,21.5277,21.716,21.5277,21.5772,306400.0
2010-05-04 10:30:00,21.77,21.8,21.63,21.68,366400.0,21.5772,21.6069,21.4385,21.488,366400.0
2010-05-04 10:40:00,21.68,21.7,21.63,21.7,101600.0,21.488,21.5078,21.4385,21.5078,101600.0
2010-05-04 10:50:00,21.7,21.72,21.64,21.66,144400.0,21.5078,21.5277,21.4484,21.4682,144400.0
2010-05-04 11:00:00,21.64,21.68,21.52,21.56,240000.0,21.4484,21.488,21.3294,21.3691,240000.0
2010-05-04 11:10:00,21.56,21.62,21.53,21.53,193600.0,21.3691,21.4285,21.3393,21.3393,193600.0
2010-05-04 11:20:00,21.53,21.55,21.38,21.4,320000.0,21.3393,21.3592,21.1907,21.2105,320000.0
2010-05-04 11:30:00,21.4,21.6,21.4,21.6,318000.0,21.2105,21.4087,21.2105,21.4087,318000.0
2010-05-04 11:40:00,21.6,21.65,21.53,21.57,179200.0,21.4087,21.4583,21.3393,21.379,179200.0
2010-05-04 11:50:00,21.57,21.59,21.53,21.57,91200.0,21.379,21.3988,21.3393,21.379,91200.0
2010-05-04 12:00:00,21.57,21.6,21.54,21.54,162800.0,21.379,21.4087,21.3492,21.3492,162800.0
2010-05-04 12:10:00,21.54,21.54,21.45,21.45,135200.0,21.3492,21.3492,21.26,21.26,135200.0
2010-05-04 12:20:00,21.45,21.45,21.33,21.39,238800.0,21.26,21.26,21.1411,21.2006,238800.0
2010-05-04 12:30:00,21.4,21.51,21.38,21.51,232800.0,21.2105,21.3195,21.1907,21.3195,232800.0
2010-05-04 12:40:00,21.5,21.54,21.46,21.54,239600.0,21.3096,21.3492,21.27,21.3492,239600.0
2010-05-04 12:50:00,21.53,21.58,21.53,21.56,92400.0,21.3393,21.3889,21.3393,21.3691,92400.0
2010-05-04 13:00:00,21.57,21.63,21.56,21.61,167600.0,21.379,21.4385,21.3691,21.4186,167600.0
2010-05-04 13:10:00,21.61,21.61,21.56,21.56,70000.0,21.4186,21.4186,21.3691,21.3691,70000.0
2010-05-04 13:20:00,21.56,21.59,21.53,21.55,103600.0,21.3691,21.3988,21.3393,21.3592,103600.0
2010-05-04 13:30:00,21.54,21.57,21.51,21.52,132000.0,21.3492,21.379,21.3195,21.3294,132000.0
2010-05-04 13:40:00,21.52,21.61,21.51,21.58,430400.0,21.3294,21.4186,21.3195,21.3889,430400.0
2010-05-04 13:50:00,21.58,21.58,21.52,21.55,38800.0,21.3889,21.3889,21.3294,21.3592,38800.0
2010-05-04 14:00:00,21.55,21.56,21.51,21.54,51200.0,21.3592,21.3691,21.3195,21.3492,51200.0
2010-05-04 14:10:00,21.55,21.57,21.51,21.51,116000.0,21.3592,21.379,21.3195,21.3195,116000.0
2010-05-04 14:20:00,21.5,21.55,21.48,21.49,98800.0,21.3096,21.3592,21.2898,21.2997,98800.0
2010-05-04 14:30:00,21.49,21.56,21.49,21.49,66400.0,21.2997,21.3691,21.2997,21.2997,66400.0
2010-05-04 14:40:00,21.49,21.55,21.49,21.54,101200.0,21.2997,21.3592,21.2997,21.3492,101200.0
2010-05-04 14:50:00,21.53,21.56,21.5,21.56,132400.0,21.3393,21.3691,21.3096,21.3691,132400.0
2010-05-04 15:00:00,21.56,21.61,21.52,21.57,175600.0,21.3691,21.4186,21.3294,21.379,175600.0
2010-05-04 15:10:00,21.57,21.64,21.54,21.64,158800.0,21.379,21.4484,21.3492,21.4484,158800.0
2010-05-04 15:20:00,21.64,21.64,21.58,21.62,153200.0,21.4484,21.4484,21.3889,21.4285,153200.0
2010-05-04 15:30:00,21.62,21.64,21.6,21.63,260800.0,21.4285,21.4484,21.4087,21.4385,260800.0
2010-05-04 15:40:00,21.63,21.63,21.53,21.62,480000.0,21.4385,21.4385,21.3393,21.4285,480000.0
2010-05-04 15:50:00,21.62,21.73,21.6,21.66,474400.0,21.4285,21.5376,21.4087,21.4682,474400.0
2010-05-05 09:30:00,21.39,21.44,21.16,21.31,433200.0,21.2006,21.2501,20.9726,21.1213,433200.0
2010-05-05 09:40:00,21.31,21.4,21.27,21.38,245600.0,21.1213,21.2105,21.0816,21.1907,245600.0
2010-05-05 09:50:00,21.38,21.38,21.31,21.34,290400.0,21.1907,21.1907,21.1213,21.151,290400.0
2010-05-05 10:00:00,21.34,21.4,21.32,21.36,307200.0,21.151,21.2105,21.1312,21.1708,307200.0
2010-05-05 10:10:00,21.36,21.55,21.36,21.54,269200.0,21.1708,21.3592,21.1708,21.3492,269200.0
2010-05-05 10:20:00,21.52,21.57,21.48,21.57,354000.0,21.3294,21.379,21.2898,21.379,354000.0
2010-05-05 10:30:00,21.56,21.58,21.46,21.46,203200.0,21.3691,21.3889,21.27,21.27,203200.0
2010-05-05 10:40:00,21.46,21.51,21.36,21.5,562400.0,21.27,21.3195,21.1708,21.3096,562400.0
2010-05-05 10:50:00,21.5,21.54,21.46,21.51,117200.0,21.3096,21.3492,21.27,21.3195,117200.0
2010-05-05 11:00:00,21.51,21.51,21.41,21.46,102000.0,21.3195,21.3195,21.2204,21.27,102000.0
2010-05-05 11:10:00,21.46,21.5,21.45,21.46,68000.0,21.27,21.3096,21.26,21.27,68000.0
2010-05-05 11:20:00,21.48,21.54,21.47,21.48,154400.0,21.2898,21.3492,21.2799,21.2898,154400.0
2010-05-05 11:30:00,21.48,21.5,21.46,21.49,52800.0,21.2898,21.3096,21.27,21.2997,52800.0
2010-05-05 11:40:00,21.49,21.51,21.47,21.48,158000.0,21.2997,21.3195,21.2799,21.2898,158000.0
2010-05-05 11:50:00,21.49,21.59,21.46,21.58,110800.0,21.2997,21.3988,21.27,21.3889,110800.0
2010-05-05 12:00:00,21.59,21.61,21.54,21.54,172400.0,21.3988,21.4186,21.3492,21.3492,172400.0
2010-05-05 12:10:00,21.55,21.55,21.49,21.54,159600.0,21.3592,21.3592,21.2997,21.3492,159600.0
2010-05-05 12:20:00,21.54,21.54,21.44,21.46,127600.0,21.3492,21.3492,21.2501,21.27,127600.0
2010-05-05 12:30:00,21.46,21.5,21.41,21.48,97200.0,21.27,21.3096,21.2204,21.2898,97200.0
2010-05-05 12:40:00,21.47,21.5,21.43,21.5,130000.0,21.2799,21.3096,21.2402,21.3096,130000.0
2010-05-05 12:50:00,21.49,21.5,21.48,21.5,39200.0,21.2997,21.3096,21.2898,21.3096,39200.0
2010-05-05 13:00:00,21.5,21.5,21.47,21.5,164400.0,21.3096,21.3096,21.2799,21.3096,164400.0
2010-05-05 13:10:00,21.5,21.5,21.45,21.49,53600.0,21.3096,21.3096,21.26,21.2997,53600.0
2010-05-05 13:20:00,21.5,21.52,21.48,21.49,242400.0,21.3096,21.3294,21.2898,21.2997,242400.0
2010-05-05 13:30:00,21.49,21.5,21.44,21.47,64000.0,21.2997,21.3096,21.2501,21.2799,64000.0
2010-05-05 13:40:00,21.46,21.49,21.45,21.48,43600.0,21.27,21.2997,21.26,21.2898,43600.0
2010-05-05 13:50:00,21.48,21.5,21.47,21.48,46400.0,21.2898,21.3096,21.2799,21.2898,46400.0
2010-05-05 14:00:00,21.45,21.48,21.43,21.48,52800.0,21.26,21.2898,21.2402,21.2898,52800.0
2010-05-05 14:10:00,21.48,21.49,21.45,21.46,74800.0,21.2898,21.2997,21.26,21.27,74800.0
2010-05-05 14:20:00,21.46,21.48,21.4,21.42,96000.0,21.27,21.2898,21.2105,21.2303,96000.0
2010-05-05 14:30:00,21.42,21.42,21.36,21.36,115600.0,21.2303,21.2303,21.1708,21.1708,115600.0
2010-05-05 14:40:00,21.36,21.37,21.31,21.31,115600.0,21.1708,21.1808,21.1213,21.1213,115600.0
2010-05-05 14:50:00,21.31,21.34,21.26,21.29,352800.0,21.1213,21.151,21.0717,21.1015,352800.0
2010-05-05 15:00:00,21.3,21.32,21.25,21.27,170000.0,21.1114,21.1312,21.0618,21.0816,170000.0
2010-05-05 15:10:00,21.27,21.27,21.2,21.22,203600.0,21.0816,21.0816,21.0123,21.0321,203600.0
2010-05-05 15:20:00,21.22,21.28,21.21,21.25,169200.0,21.0321,21.0915,21.0222,21.0618,169200.0
2010-05-05 15:30:00,21.25,21.26,21.2,21.24,231600.0,21.0618,21.0717,21.0123,21.0519,231600.0
2010-05-05 15:40:00,21.24,21.28,21.21,21.24,335200.0,21.0519,21.0915,21.0222,21.0519,335200.0
2010-05-05 15:50:00,21.25,21.3,21.24,21.3,395600.0,21.0618,21.1114,21.0519,21.1114,395600.0
2010-05-06 09:30:00,21.24,21.53,21.24,21.46,178000.0,21.0519,21.3393,21.0519,21.27,178000.0
2010-05-06 09:40:00,21.46,21.5,21.27,21.3,198000.0,21.27,21.3096,21.0816,21.1114,198000.0
2010-05-06 09:50:00,21.32,21.45,21.31,21.45,201600.0,21.1312,21.26,21.1213,21.26,201600.0
2010-05-06 10:00:00,21.45,21.54,21.43,21.44,228400.0,21.26,21.3492,21.2402,21.2501,228400.0
2010-05-06 10:10:00,21.44,21.47,21.43,21.43,139200.0,21.2501,21.2799,21.2402,21.2402,139200.0
2010-05-06 10:20:00,21.43,21.43,21.31,21.32,201200.0,21.2402,21.2402,21.1213,21.1312,201200.0
2010-05-06 10:30:00,21.32,21.33,21.23,21.26,224400.0,21.1312,21.1411,21.042,21.0717,224400.0
2010-05-06 10:40:00,21.27,21.27,21.1,21.11,222000.0,21.0816,21.0816,20.9131,20.9231,222000.0
2010-05-06 10:50:00,21.11,21.11,21.05,21.09,180800.0,20.9231,20.9231,20.8636,20.9032,180800.0
2010-05-06 11:00:00,21.09,21.1,20.95,20.96,384800.0,20.9032,20.9131,20.7645,20.7744,384800.0
2010-05-06 11:10:00,20.95,20.95,20.74,20.82,474400.0,20.7645,20.7645,20.5563,20.6356,474400.0
2010-05-06 11:20:00,20.83,20.9,20.81,20.86,331200.0,20.6455,20.7149,20.6257,20.6753,331200.0
2010-05-06 11:30:00,20.85,20.86,20.77,20.85,124000.0,20.6654,20.6753,20.5861,20.6654,124000.0
2010-05-06 11:40:00,20.85,20.85,20.7,20.72,182800.0,20.6654,20.6654,20.5167,20.5365,182800.0
2010-05-06 11:50:00,20.73,20.84,20.71,20.84,134400.0,20.5464,20.6554,20.5266,20.6554,134400.0
2010-05-06 12:00:00,20.85,20.9,20.81,20.81,147200.0,20.6654,20.7149,20.6257,20.6257,147200.0
2010-05-06 12:10:00,20.82,20.89,20.79,20.85,230000.0,20.6356,20.705,20.6059,20.6654,230000.0
2010-05-06 12:20:00,20.85,20.89,20.82,20.84,66000.0,20.6654,20.705,20.6356,20.6554,66000.0
2010-05-06 12:30:00,20.85,20.89,20.78,20.79,113600.0,20.6654,20.705,20.596,20.6059,113600.0
2010-05-06 12:40:00,20.79,20.8,20.7,20.73,96400.0,20.6059,20.6158,20.5167,20.5464,96400.0
2010-05-06 12:50:00,20.73,20.78,20.72,20.77,214800.0,20.5464,20.596,20.5365,20.5861,214800.0
2010-05-06 13:00:00,20.77,20.81,20.68,20.7,216000.0,20.5861,20.6257,20.4969,20.5167,216000.0
2010-05-06 13:10:00,20.71,20.71,20.55,20.57,319200.0,20.5266,20.5266,20.368,20.3878,319200.0
2010-05-06 13:20:00,20.57,20.59,20.52,20.56,190000.0,20.3878,20.4077,20.3383,20.3779,190000.0
2010-05-06 13:30:00,20.56,20.75,20.48,20.49,514800.0,20.3779,20.5662,20.2986,20.3085,514800.0
2010-05-06 13:40:00,20.5,20.5,20.42,20.43,401200.0,20.3185,20.3185,20.2392,20.2491,401200.0
2010-05-06 13:50:00,20.43,20.47,20.39,20.45,311600.0,20.2491,20.2887,20.2094,20.2689,311600.0
2010-05-06 14:00:00,20.45,20.51,20.31,20.31,377600.0,20.2689,20.3284,20.1301,20.1301,377600.0
2010-05-06 14:10:00,20.31,20.32,20.04,20.06,756400.0,20.1301,20.1401,19.8625,19.8824,756400.0
2010-05-06 14:20:00,20.06,20.15,19.96,20.11,571200.0,19.8824,19.9716,19.7832,19.9319,571200.0
2010-05-06 14:30:00,20.11,20.11,19.79,19.79,606400.0,19.9319,19.9319,19.6147,19.6147,606400.0
2010-05-06 14:40:00,19.78,19.82,19.0,19.35,670800.0,19.6048,19.6445,18.8317,19.1786,670800.0
2010-05-06 14:50:00,19.32,20.24,19.25,20.19,959200.0,19.1489,20.0608,19.0795,20.0112,959200.0
2010-05-06 15:00:00,20.2,20.64,20.13,20.57,683200.0,20.0211,20.4572,19.9517,20.3878,683200.0
2010-05-06 15:10:00,20.57,20.6,20.16,20.21,535600.0,20.3878,20.4176,19.9815,20.031,535600.0
2010-05-06 15:20:00,20.2,20.39,20.0,20.26,1225200.0,20.0211,20.2094,19.8229,20.0806,1225200.0
2010-05-06 15:30:00,20.27,20.37,20.07,20.08,947600.0,20.0905,20.1896,19.8923,19.9022,947600.0
2010-05-06 15:40:00,20.13,20.29,20.08,20.25,1376800.0,19.9517,20.1103,19.9022,20.0707,1376800.0
2010-05-06 15:50:00,20.25,20.3,20.18,20.22,958400.0,20.0707,20.1202,20.0013,20.0409,958400.0
2010-05-07 09:30:00,20.24,20.32,20.11,20.24,862800.0,20.0608,20.1401,19.9319,20.0608,862800.0
2010-05-07 09:40:00,20.27,20.35,20.0,20.11,541600.0,20.0905,20.1698,19.8229,19.9319,541600.0
2010-05-07 09:50:00,20.11,20.25,19.81,19.84,399600.0,19.9319,20.0707,19.6346,19.6643,399600.0
2010-05-07 10:00:00,19.84,19.9,19.62,19.8,434000.0,19.6643,19.7238,19.4463,19.6247,434000.0
2010-05-07 10:10:00,19.8,19.87,19.53,19.53,352800.0,19.6247,19.694,19.357,19.357,352800.0
2010-05-07 10:20:00,19.53,19.56,19.05,19.28,641200.0,19.357,19.3868,18.8813,19.1093,641200.0
2010-05-07 10:30:00,19.3,19.65,19.21,19.59,635600.0,19.1291,19.476,19.0399,19.4165,635600.0
2010-05-07 10:40:00,19.59,19.59,19.28,19.52,392800.0,19.4165,19.4165,19.1093,19.3471,392800.0
2010-05-07 10:50:00,19.52,19.59,19.42,19.43,207200.0,19.3471,19.4165,19.248,19.2579,207200.0
2010-05-07 11:00:00,19.42,19.77,19.42,19.77,282400.0,19.248,19.5949,19.248,19.5949,282400.0
2010-05-07 11:10:00,19.77,20.05,19.76,19.89,537600.0,19.5949,19.8724,19.585,19.7139,537600.0
2010-05-07 11:20:00,19.87,19.92,19.71,19.75,186400.0,19.694,19.7436,19.5355,19.5751,186400.0
2010-05-07 11:30:00,19.74,19.77,19.58,19.72,131200.0,19.5652,19.5949,19.4066,19.5454,131200.0
2010-05-07 11:40:00,19.72,20.0,19.7,19.93,165600.0,19.5454,19.8229,19.5255,19.7535,165600.0
2010-05-07 11:50:00,19.93,19.96,19.79,19.93,158000.0,19.7535,19.7832,19.6147,19.7535,158000.0
2010-05-07 12:00:00,19.93,20.02,19.82,20.0,160800.0,19.7535,19.8427,19.6445,19.8229,160800.0
2010-05-07 12:10:00,19.99,20.11,19.93,19.99,386800.0,19.813,19.9319,19.7535,19.813,386800.0
2010-05-07 12:20:00,19.98,20.01,19.78,19.82,117200.0,19.8031,19.8328,19.6048,19.6445,117200.0
2010-05-07 12:30:00,19.83,19.85,19.66,19.75,262400.0,19.6544,19.6742,19.4859,19.5751,262400.0
2010-05-07 12:40:00,19.75,19.84,19.68,19.76,128000.0,19.5751,19.6643,19.5057,19.585,128000.0
2010-05-07 12:50:00,19.75,19.85,19.7,19.72,225600.0,19.5751,19.6742,19.5255,19.5454,225600.0
2010-05-07 13:00:00,19.72,19.74,19.58,19.58,334400.0,19.5454,19.5652,19.4066,19.4066,334400.0
2010-05-07 13:10:00,19.59,19.74,19.52,19.6,369600.0,19.4165,19.5652,19.3471,19.4264,369600.0
2010-05-07 13:20:00,19.6,19.64,19.55,19.56,130800.0,19.4264,19.4661,19.3769,19.3868,130800.0
2010-05-07 13:30:00,19.55,19.69,19.55,19.63,238000.0,19.3769,19.5156,19.3769,19.4562,238000.0
2010-05-07 13:40:00,19.64,19.76,19.64,19.69,165200.0,19.4661,19.585,19.4661,19.5156,165200.0
2010-05-07 13:50:00,19.68,19.68,19.56,19.58,202000.0,19.5057,19.5057,19.3868,19.4066,202000.0
2010-05-07 14:00:00,19.58,19.62,19.49,19.49,292400.0,19.4066,19.4463,19.3174,19.3174,292400.0
2010-05-07 14:10:00,19.49,19.55,19.42,19.54,243600.0,19.3174,19.3769,19.248,19.367,243600.0
2010-05-07 14:20:00,19.54,19.55,19.37,19.39,241200.0,19.367,19.3769,19.1985,19.2183,241200.0
2010-05-07 14:30:00,19.39,19.51,19.36,19.48,214400.0,19.2183,19.3372,19.1886,19.3075,214400.0
2010-05-07 14:40:00,19.49,19.6,19.42,19.42,271200.0,19.3174,19.4264,19.248,19.248,271200.0
2010-05-07 14:50:00,19.42,19.5,19.36,19.47,229600.0,19.248,19.3273,19.1886,19.2976,229600.0
2010-05-07 15:00:00,19.47,19.5,19.32,19.33,306400.0,19.2976,19.3273,19.1489,19.1588,306400.0
2010-05-07 15:10:00,19.32,19.45,19.28,19.44,347600.0,19.1489,19.2778,19.1093,19.2678,347600.0
2010-05-07 15:20:00,19.44,19.5,19.34,19.36,412400.0,19.2678,19.3273,19.1687,19.1886,412400.0
2010-05-07 15:30:00,19.37,19.38,19.25,19.34,543600.0,19.1985,19.2084,19.0795,19.1687,543600.0
2010-05-07 15:40:00,19.34,19.5,19.32,19.41,824400.0,19.1687,19.3273,19.1489,19.2381,824400.0
2010-05-07 15:50:00,19.41,19.44,19.34,19.38,905600.0,19.2381,19.2678,19.1687,19.2084,905600.0
2010-05-10 09:30:00,20.62,20.75,20.54,20.74,642400.0,20.4374,20.5662,20.3581,20.5563,642400.0
2010-05-10 09:40:00,20.74,21.07,20.74,20.97,722400.0,20.5563,20.8834,20.5563,20.7843,722400.0
2010-05-10 09:50:00,20.98,20.99,20.82,20.83,525200.0,20.7942,20.8041,20.6356,20.6455,525200.0
2010-05-10 10:00:00,20.84,20.99,20.83,20.95,391600.0,20.6554,20.8041,20.6455,20.7645,391600.0
2010-05-10 10:10:00,20.96,21.03,20.92,21.02,410000.0,20.7744,20.8438,20.7347,20.8339,410000.0
2010-05-10 10:20:00,21.03,21.09,20.97,21.0,617600.0,20.8438,20.9032,20.7843,20.814,617600.0
2010-05-10 10:30:00,21.0,21.08,20.98,21.04,282400.0,20.814,20.8933,20.7942,20.8537,282400.0
2010-05-10 10:40:00,21.05,21.09,20.97,21.03,226400.0,20.8636,20.9032,20.7843,20.8438,226400.0
2010-05-10 10:50:00,21.03,21.05,21.0,21.04,238400.0,20.8438,20.8636,20.814,20.8537,238400.0
2010-05-10 11:00:00,21.04,21.24,21.04,21.12,692400.0,20.8537,21.0519,20.8537,20.933,692400.0
2010-05-10 11:10:00,21.12,21.15,21.1,21.14,110000.0,20.933,20.9627,20.9131,20.9528,110000.0
2010-05-10 11:20:00,21.15,21.18,21.1,21.13,136400.0,20.9627,20.9924,20.9131,20.9429,136400.0
2010-05-10 11:30:00,21.13,21.16,21.11,21.12,139200.0,20.9429,20.9726,20.9231,20.933,139200.0
2010-05-10 11:40:00,21.13,21.23,21.06,21.23,268400.0,20.9429,21.042,20.8735,21.042,268400.0
2010-05-10 11:50:00,21.23,21.3,21.2,21.24,267200.0,21.042,21.1114,21.0123,21.0519,267200.0
2010-05-10 12:00:00,21.25,21.4,21.25,21.36,387200.0,21.0618,21.2105,21.0618,21.1708,387200.0
2010-05-10 12:10:00,21.37,21.37,21.27,21.28,211600.0,21.1808,21.1808,21.0816,21.0915,211600.0
2010-05-10 12:20:00,21.28,21.33,21.28,21.28,95600.0,21.0915,21.1411,21.0915,21.0915,95600.0
2010-05-10 12:30:00,21.27,21.3,21.24,21.27,108000.0,21.0816,21.1114,21.0519,21.0816,108000.0
2010-05-10 12:40:00,21.28,21.3,21.25,21.28,93200.0,21.0915,21.1114,21.0618,21.0915,93200.0
2010-05-10 12:50:00,21.28,21.35,21.22,21.22,184400.0,21.0915,21.1609,21.0321,21.0321,184400.0
2010-05-10 13:00:00,21.23,21.23,21.07,21.1,182400.0,21.042,21.042,20.8834,20.9131,182400.0
2010-05-10 13:10:00,21.1,21.15,21.07,21.15,176800.0,20.9131,20.9627,20.8834,20.9627,176800.0
2010-05-10 13:20:00,21.15,21.19,21.09,21.11,154400.0,20.9627,21.0023,20.9032,20.9231,154400.0
2010-05-10 13:30:00,21.12,21.2,21.11,21.14,58800.0,20.933,21.0123,20.9231,20.9528,58800.0
2010-05-10 13:40:00,21.13,21.16,21.06,21.14,130400.0,20.9429,20.9726,20.8735,20.9528,130400.0
2010-05-10 13:50:00,21.15,21.18,21.11,21.12,90800.0,20.9627,20.9924,20.9231,20.933,90800.0
2010-05-10 14:00:00,21.12,21.15,21.04,21.15,128000.0,20.933,20.9627,20.8537,20.9627,128000.0
2010-05-10 14:10:00,21.16,21.17,21.11,21.11,97600.0,20.9726,20.9825,20.9231,20.9231,97600.0
2010-05-10 14:20:00,21.11,21.22,21.11,21.15,120800.0,20.9231,21.0321,20.9231,20.9627,120800.0
2010-05-10 14:30:00,21.15,21.18,21.06,21.06,138000.0,20.9627,20.9924,20.8735,20.8735,138000.0
2010-05-10 14:40:00,21.06,21.16,21.05,21.16,96400.0,20.8735,20.9726,20.8636,20.9726,96400.0
2010-05-10 14:50:00,21.16,21.24,21.16,21.23,136400.0,20.9726,21.0519,20.9726,21.042,136400.0
2010-05-10 15:00:00,21.23,21.23,21.15,21.16,302800.0,21.042,21.042,20.9627,20.9726,302800.0
2010-05-10 15:10:00,21.15,21.23,21.13,21.19,203600.0,20.9627,21.042,20.9429,21.0023,203600.0
2010-05-10 15:20:00,21.19,21.24,21.18,21.23,160800.0,21.0023,21.0519,20.9924,21.042,160800.0
2010-05-10 15:30:00,21.23,21.28,21.2,21.27,356400.0,21.042,21.0915,21.0123,21.0816,356400.0
2010-05-10 15:40:00,21.28,21.32,21.27,21.31,489200.0,21.0915,21.1312,21.0816,21.1213,489200.0
2010-05-10 15:50:00,21.32,21.38,21.31,21.38,1128400.0,21.1312,21.1907,21.1213,21.1907,1128400.0
2010-05-11 09:30:00,20.99,21.25,20.96,21.25,252400.0,20.8041,21.0618,20.7744,21.0618,252400.0
2010-05-11 09:40:00,21.25,21.37,21.22,21.36,314000.0,21.0618,21.1808,21.0321,21.1708,314000.0
2010-05-11 09:50:00,21.35,21.46,21.31,21.42,308400.0,21.1609,21.27,21.1213,21.2303,308400.0
2010-05-11 10:00:00,21.41,21.45,21.3,21.36,244400.0,21.2204,21.26,21.1114,21.1708,244400.0
2010-05-11 10:10:00,21.36,21.45,21.32,21.44,182000.0,21.1708,21.26,21.1312,21.2501,182000.0
2010-05-11 10:20:00,21.44,21.63,21.43,21.56,556800.0,21.2501,21.4385,21.2402,21.3691,556800.0
2010-05-11 10:30:00,21.56,21.62,21.48,21.62,232800.0,21.3691,21.4285,21.2898,21.4285,232800.0
2010-05-11 10:40:00,21.62,21.75,21.62,21.73,307200.0,21.4285,21.5574,21.4285,21.5376,307200.0
2010-05-11 10:50:00,21.75,21.75,21.62,21.72,231600.0,21.5574,21.5574,21.4285,21.5277,231600.0
2010-05-11 11:00:00,21.71,21.81,21.69,21.74,315600.0,21.5177,21.6169,21.4979,21.5475,315600.0
2010-05-11 11:10:00,21.74,21.82,21.69,21.81,282400.0,21.5475,21.6268,21.4979,21.6169,282400.0
2010-05-11 11:20:00,21.81,21.81,21.71,21.77,193200.0,21.6169,21.6169,21.5177,21.5772,193200.0
2010-05-11 11:30:00,21.76,21.85,21.73,21.81,131200.0,21.5673,21.6565,21.5376,21.6169,131200.0
2010-05-11 11:40:00,21.81,21.88,21.77,21.79,154000.0,21.6169,21.6862,21.5772,21.597,154000.0
2010-05-11 11:50:00,21.8,21.8,21.73,21.75,227600.0,21.6069,21.6069,21.5376,21.5574,227600.0
2010-05-11 12:00:00,21.74,21.81,21.73,21.8,223600.0,21.5475,21.6169,21.5376,21.6069,223600.0
2010-05-11 12:10:00,21.8,21.8,21.73,21.75,96400.0,21.6069,21.6069,21.5376,21.5574,96400.0
2010-05-11 12:20:00,21.75,21.77,21.7,21.75,162800.0,21.5574,21.5772,21.5078,21.5574,162800.0
2010-05-11 12:30:00,21.74,21.75,21.71,21.73,104400.0,21.5475,21.5574,21.5177,21.5376,104400.0
2010-05-11 12:40:00,21.73,21.85,21.71,21.84,310000.0,21.5376,21.6565,21.5177,21.6466,310000.0
2010-05-11 12:50:00,21.85,21.86,21.78,21.79,150400.0,21.6565,21.6664,21.5871,21.597,150400.0
2010-05-11 13:00:00,21.81,21.81,21.76,21.81,100800.0,21.6169,21.6169,21.5673,21.6169,100800.0
2010-05-11 13:10:00,21.81,21.84,21.79,21.8,90000.0,21.6169,21.6466,21.597,21.6069,90000.0
2010-05-11 13:20:00,21.8,21.87,21.8,21.86,117600.0,21.6069,21.6763,21.6069,21.6664,117600.0
2010-05-11 13:30:00,21.86,21.9,21.85,21.89,210800.0,21.6664,21.7061,21.6565,21.6961,210800.0
2010-05-11 13:40:00,21.9,21.96,21.86,21.95,240800.0,21.7061,21.7655,21.6664,21.7556,240800.0
2010-05-11 13:50:00,21.95,21.98,21.92,21.93,234400.0,21.7556,21.7854,21.7259,21.7358,234400.0
2010-05-11 14:00:00,21.93,21.95,21.9,21.91,130400.0,21.7358,21.7556,21.7061,21.716,130400.0
2010-05-11 14:10:00,21.91,21.91,21.79,21.81,191600.0,21.716,21.716,21.597,21.6169,191600.0
2010-05-11 14:20:00,21.81,21.87,21.77,21.83,173200.0,21.6169,21.6763,21.5772,21.6367,173200.0
2010-05-11 14:30:00,21.83,21.83,21.64,21.7,373200.0,21.6367,21.6367,21.4484,21.5078,373200.0
2010-05-11 14:40:00,21.69,21.76,21.66,21.75,120400.0,21.4979,21.5673,21.4682,21.5574,120400.0
2010-05-11 14:50:00,21.75,21.77,21.71,21.73,228800.0,21.5574,21.5772,21.5177,21.5376,228800.0
2010-05-11 15:00:00,21.72,21.72,21.66,21.66,313600.0,21.5277,21.5277,21.4682,21.4682,313600.0
2010-05-11 15:10:00,21.66,21.7,21.6,21.61,235200.0,21.4682,21.5078,21.4087,21.4186,235200.0
2010-05-11 15:20:00,21.61,21.67,21.57,21.65,228000.0,21.4186,21.4781,21.379,21.4583,228000.0
2010-05-11 15:30:00,21.65,21.73,21.57,21.72,321200.0,21.4583,21.5376,21.379,21.5277,321200.0
2010-05-11 15:40:00,21.72,21.72,21.63,21.64,393600.0,21.5277,21.5277,21.4385,21.4484,393600.0
2010-05-11 15:50:00,21.64,21.64,21.55,21.55,614000.0,21.4484,21.4484,21.3592,21.3592,614000.0
2010-05-12 09:30:00,21.71,21.91,21.71,21.83,344000.0,21.5177,21.716,21.5177,21.6367,344000.0
2010-05-12 09:40:00,21.83,21.83,21.73,21.77,217600.0,21.6367,21.6367,21.5376,21.5772,217600.0
2010-05-12 09:50:00,21.77,21.88,21.73,21.88,120800.0,21.5772,21.6862,21.5376,21.6862,120800.0
2010-05-12 10:00:00,21.89,21.91,21.84,21.88,168000.0,21.6961,21.716,21.6466,21.6862,168000.0
2010-05-12 10:10:00,21.88,21.88,21.8,21.81,143600.0,21.6862,21.6862,21.6069,21.6169,143600.0
2010-05-12 10:20:00,21.81,21.85,21.8,21.82,70000.0,21.6169,21.6565,21.6069,21.6268,70000.0
2010-05-12 10:30:00,21.82,21.86,21.76,21.79,112800.0,21.6268,21.6664,21.5673,21.597,112800.0
2010-05-12 10:40:00,21.79,21.88,21.79,21.87,95200.0,21.597,21.6862,21.597,21.6763,95200.0
2010-05-12 10:50:00,21.86,21.94,21.86,21.9,99200.0,21.6664,21.7457,21.6664,21.7061,99200.0
2010-05-12 11:00:00,21.9,22.0,21.9,21.92,159600.0,21.7061,21.8052,21.7061,21.7259,159600.0
2010-05-12 11:10:00,21.93,21.93,21.81,21.86,289200.0,21.7358,21.7358,21.6169,21.6664,289200.0
2010-05-12 11:20:00,21.85,21.87,21.81,21.82,72800.0,21.6565,21.6763,21.6169,21.6268,72800.0
2010-05-12 11:30:00,21.83,21.89,21.83,21.88,106800.0,21.6367,21.6961,21.6367,21.6862,106800.0
2010-05-12 11:40:00,21.89,21.9,21.82,21.85,106800.0,21.6961,21.7061,21.6268,21.6565,106800.0
2010-05-12 11:50:00,21.85,21.91,21.83,21.9,77200.0,21.6565,21.716,21.6367,21.7061,77200.0
2010-05-12 12:00:00,21.91,21.92,21.86,21.91,68400.0,21.716,21.7259,21.6664,21.716,68400.0
2010-05-12 12:10:00,21.9,21.94,21.87,21.89,162000.0,21.7061,21.7457,21.6763,21.6961,162000.0
2010-05-12 12:20:00,21.89,21.9,21.87,21.89,177200.0,21.6961,21.7061,21.6763,21.6961,177200.0
2010-05-12 12:30:00,21.88,21.91,21.85,21.88,135600.0,21.6862,21.716,21.6565,21.6862,135600.0
2010-05-12 12:40:00,21.89,21.91,21.85,21.87,80000.0,21.6961,21.716,21.6565,21.6763,80000.0
2010-05-12 12:50:00,21.87,21.91,21.85,21.86,426800.0,21.6763,21.716,21.6565,21.6664,426800.0
2010-05-12 13:00:00,21.87,21.95,21.86,21.88,118800.0,21.6763,21.7556,21.6664,21.6862,118800.0
2010-05-12 13:10:00,21.88,21.98,21.87,21.92,180000.0,21.6862,21.7854,21.6763,21.7259,180000.0
2010-05-12 13:20:00,21.92,21.96,21.87,21.89,108400.0,21.7259,21.7655,21.6763,21.6961,108400.0
2010-05-12 13:30:00,21.89,21.93,21.88,21.89,106800.0,21.6961,21.7358,21.6862,21.6961,106800.0
2010-05-12 13:40:00,21.9,21.96,21.86,21.95,248000.0,21.7061,21.7655,21.6664,21.7556,248000.0
2010-05-12 13:50:00,21.95,21.99,21.93,21.96,72000.0,21.7556,21.7953,21.7358,21.7655,72000.0
2010-05-12 14:00:00,21.95,22.05,21.94,22.01,1082400.0,21.7556,21.8547,21.7457,21.8151,1082400.0
2010-05-12 14:10:00,22.01,22.08,22.0,22.08,93600.0,21.8151,21.8845,21.8052,21.8845,93600.0
2010-05-12 14:20:00,22.08,22.1,22.06,22.09,153200.0,21.8845,21.9043,21.8646,21.8944,153200.0
2010-05-12 14:30:00,22.09,22.14,22.07,22.1,470000.0,21.8944,21.9439,21.8746,21.9043,470000.0
2010-05-12 14:40:00,22.11,22.11,22.07,22.09,282800.0,21.9142,21.9142,21.8746,21.8944,282800.0
2010-05-12 14:50:00,22.09,22.09,22.05,22.07,134400.0,21.8944,21.8944,21.8547,21.8746,134400.0
2010-05-12 15:00:00,22.08,22.12,22.05,22.08,349200.0,21.8845,21.9241,21.8547,21.8845,349200.0
2010-05-12 15:10:00,22.08,22.1,22.03,22.08,428000.0,21.8845,21.9043,21.8349,21.8845,428000.0
2010-05-12 15:20:00,22.08,22.09,22.03,22.06,347600.0,21.8845,21.8944,21.8349,21.8646,347600.0
2010-05-12 15:30:00,22.06,22.08,22.0,22.03,271200.0,21.8646,21.8845,21.8052,21.8349,271200.0
2010-05-12 15:40:00,22.03,22.1,22.03,22.1,547600.0,21.8349,21.9043,21.8349,21.9043,547600.0
2010-05-12 15:50:00,22.1,22.12,22.06,22.1,1218400.0,21.9043,21.9241,21.8646,21.9043,1218400.0
2010-05-13 09:30:00,22.1,22.33,22.06,22.17,638400.0,21.9043,22.1323,21.8646,21.9737,638400.0
2010-05-13 09:40:00,22.17,22.46,22.16,22.37,872800.0,21.9737,22.2611,21.9638,22.1719,872800.0
2010-05-13 09:50:00,22.38,22.45,22.3,22.34,479600.0,22.1818,22.2512,22.1025,22.1422,479600.0
2010-05-13 10:00:00,22.34,22.39,22.29,22.36,617200.0,22.1422,22.1917,22.0926,22.162,617200.0
2010-05-13 10:10:00,22.38,22.38,22.31,22.35,618400.0,22.1818,22.1818,22.1124,22.1521,618400.0
2010-05-13 10:20:00,22.36,22.37,22.31,22.34,384400.0,22.162,22.1719,22.1124,22.1422,384400.0
2010-05-13 10:30:00,22.35,22.36,22.25,22.29,437200.0,22.1521,22.162,22.053,22.0926,437200.0
2010-05-13 10:40:00,22.29,22.4,22.27,22.32,365600.0,22.0926,22.2016,22.0728,22.1223,365600.0
2010-05-13 10:50:00,22.33,22.33,22.25,22.27,234800.0,22.1323,22.1323,22.053,22.0728,234800.0
2010-05-13 11:00:00,22.26,22.28,22.16,22.23,223200.0,22.0629,22.0827,21.9638,22.0331,223200.0
2010-05-13 11:10:00,22.23,22.25,22.17,22.19,115600.0,22.0331,22.053,21.9737,21.9935,115600.0
2010-05-13 11:20:00,22.19,22.25,22.18,22.19,201200.0,21.9935,22.053,21.9836,21.9935,201200.0
2010-05-13 11:30:00,22.2,22.21,22.08,22.15,145200.0,22.0034,22.0133,21.8845,21.9538,145200.0
2010-05-13 11:40:00,22.14,22.18,22.1,22.11,107200.0,21.9439,21.9836,21.9043,21.9142,107200.0
2010-05-13 11:50:00,22.11,22.11,22.0,22.03,209600.0,21.9142,21.9142,21.8052,21.8349,209600.0
2010-05-13 12:00:00,22.02,22.11,22.02,22.11,102400.0,21.825,21.9142,21.825,21.9142,102400.0
2010-05-13 12:10:00,22.11,22.12,22.05,22.06,69600.0,21.9142,21.9241,21.8547,21.8646,69600.0
2010-05-13 12:20:00,22.07,22.08,22.0,22.02,67600.0,21.8746,21.8845,21.8052,21.825,67600.0
2010-05-13 12:30:00,22.03,22.07,22.03,22.04,69600.0,21.8349,21.8746,21.8349,21.8448,69600.0
2010-05-13 12:40:00,22.05,22.08,22.03,22.04,98400.0,21.8547,21.8845,21.8349,21.8448,98400.0
2010-05-13 12:50:00,22.03,22.04,22.01,22.03,58800.0,21.8349,21.8448,21.8151,21.8349,58800.0
2010-05-13 13:00:00,22.03,22.03,21.96,21.99,98000.0,21.8349,21.8349,21.7655,21.7953,98000.0
2010-05-13 13:10:00,22.0,22.11,21.98,22.09,114400.0,21.8052,21.9142,21.7854,21.8944,114400.0
2010-05-13 13:20:00,22.09,22.1,22.04,22.06,104000.0,21.8944,21.9043,21.8448,21.8646,104000.0
2010-05-13 13:30:00,22.07,22.11,22.02,22.03,140400.0,21.8746,21.9142,21.825,21.8349,140400.0
2010-05-13 13:40:00,22.04,22.04,21.95,22.02,117600.0,21.8448,21.8448,21.7556,21.825,117600.0
2010-05-13 13:50:00,22.02,22.03,21.99,21.99,130800.0,21.825,21.8349,21.7953,21.7953,130800.0
2010-05-13 14:00:00,21.99,22.02,21.99,21.99,144000.0,21.7953,21.825,21.7953,21.7953,144000.0
2010-05-13 14:10:00,21.99,22.0,21.98,22.0,99200.0,21.7953,21.8052,21.7854,21.8052,99200.0
2010-05-13 14:20:00,21.99,22.0,21.92,21.95,109600.0,21.7953,21.8052,21.7259,21.7556,109600.0
2010-05-13 14:30:00,21.93,21.96,21.9,21.93,271600.0,21.7358,21.7655,21.7061,21.7358,271600.0
2010-05-13 14:40:00,21.93,21.93,21.84,21.87,182000.0,21.7358,21.7358,21.6466,21.6763,182000.0
2010-05-13 14:50:00,21.87,21.87,21.83,21.84,73600.0,21.6763,21.6763,21.6367,21.6466,73600.0
2010-05-13 15:00:00,21.85,21.9,21.82,21.84,248800.0,21.6565,21.7061,21.6268,21.6466,248800.0
2010-05-13 15:10:00,21.84,21.85,21.64,21.69,403200.0,21.6466,21.6565,21.4484,21.4979,403200.0
2010-05-13 15:20:00,21.69,21.7,21.64,21.64,600800.0,21.4979,21.5078,21.4484,21.4484,600800.0
2010-05-13 15:30:00,21.64,21.72,21.63,21.67,644800.0,21.4484,21.5277,21.4385,21.4781,644800.0
2010-05-13 15:40:00,21.67,21.75,21.61,21.73,762800.0,21.4781,21.5574,21.4186,21.5376,762800.0
2010-05-13 15:50:00,21.74,21.8,21.66,21.66,674800.0,21.5475,21.6069,21.4682,21.4682,674800.0
2010-05-14 09:30:00,21.5,21.57,21.07,21.12,750400.0,21.3096,21.379,20.8834,20.933,750400.0
2010-05-14 09:40:00,21.11,21.13,20.98,21.05,376800.0,20.9231,20.9429,20.7942,20.8636,376800.0
2010-05-14 09:50:00,21.04,21.14,20.97,20.99,160800.0,20.8537,20.9528,20.7843,20.8041,160800.0
2010-05-14 10:00:00,20.98,21.03,20.88,21.02,241200.0,20.7942,20.8438,20.6951,20.8339,241200.0
2010-05-14 10:10:00,21.01,21.16,21.0,21.02,154000.0,20.8239,20.9726,20.814,20.8339,154000.0
2010-05-14 10:20:00,21.01,21.16,20.98,21.14,168000.0,20.8239,20.9726,20.7942,20.9528,168000.0
2010-05-14 10:30:00,21.14,21.17,21.05,21.06,145600.0,20.9528,20.9825,20.8636,20.8735,145600.0
2010-05-14 10:40:00,21.07,21.12,21.02,21.11,81200.0,20.8834,20.933,20.8339,20.9231,81200.0
2010-05-14 10:50:00,21.13,21.18,21.08,21.14,92800.0,20.9429,20.9924,20.8933,20.9528,92800.0
2010-05-14 11:00:00,21.13,21.14,21.04,21.08,134800.0,20.9429,20.9528,20.8537,20.8933,134800.0
2010-05-14 11:10:00,21.06,21.13,20.98,21.05,282000.0,20.8735,20.9429,20.7942,20.8636,282000.0
2010-05-14 11:20:00,21.04,21.04,20.92,20.97,261200.0,20.8537,20.8537,20.7347,20.7843,261200.0
2010-05-14 11:30:00,20.97,20.99,20.95,20.96,191200.0,20.7843,20.8041,20.7645,20.7744,191200.0
2010-05-14 11:40:00,20.96,20.98,20.95,20.96,162000.0,20.7744,20.7942,20.7645,20.7744,162000.0
2010-05-14 11:50:00,20.96,20.98,20.86,20.89,211600.0,20.7744,20.7942,20.6753,20.705,211600.0
2010-05-14 12:00:00,20.9,20.91,20.82,20.89,148400.0,20.7149,20.7248,20.6356,20.705,148400.0
2010-05-14 12:10:00,20.89,20.97,20.88,20.97,82800.0,20.705,20.7843,20.6951,20.7843,82800.0
2010-05-14 12:20:00,20.97,21.02,20.92,20.96,184800.0,20.7843,20.8339,20.7347,20.7744,184800.0
2010-05-14 12:30:00,20.97,20.98,20.94,20.98,82400.0,20.7843,20.7942,20.7546,20.7942,82400.0
2010-05-14 12:40:00,20.98,20.99,20.91,20.92,78800.0,20.7942,20.8041,20.7248,20.7347,78800.0
2010-05-14 12:50:00,20.92,21.0,20.92,20.97,110800.0,20.7347,20.814,20.7347,20.7843,110800.0
2010-05-14 13:00:00,20.97,21.03,20.97,21.02,315200.0,20.7843,20.8438,20.7843,20.8339,315200.0
2010-05-14 13:10:00,21.04,21.05,20.95,20.96,51200.0,20.8537,20.8636,20.7645,20.7744,51200.0
2010-05-14 13:20:00,20.96,21.05,20.96,21.03,47200.0,20.7744,20.8636,20.7744,20.8438,47200.0
2010-05-14 13:30:00,21.02,21.02,20.9,20.91,106800.0,20.8339,20.8339,20.7149,20.7248,106800.0
2010-05-14 13:40:00,20.91,21.02,20.91,21.0,172400.0,20.7248,20.8339,20.7248,20.814,172400.0
2010-05-14 13:50:00,21.0,21.05,21.0,21.0,92800.0,20.814,20.8636,20.814,20.814,92800.0
2010-05-14 14:00:00,21.0,21.02,20.98,20.99,151200.0,20.814,20.8339,20.7942,20.8041,151200.0
2010-05-14 14:10:00,20.99,21.0,20.96,20.97,196400.0,20.8041,20.814,20.7744,20.7843,196400.0
2010-05-14 14:20:00,20.98,21.04,20.98,21.0,81600.0,20.7942,20.8537,20.7942,20.814,81600.0
2010-05-14 14:30:00,21.02,21.07,20.99,21.07,113200.0,20.8339,20.8834,20.8041,20.8834,113200.0
2010-05-14 14:40:00,21.07,21.07,21.0,21.02,62000.0,20.8834,20.8834,20.814,20.8339,62000.0
2010-05-14 14:50:00,21.02,21.05,20.94,20.99,134800.0,20.8339,20.8636,20.7546,20.8041,134800.0
2010-05-14 15:00:00,20.98,21.01,20.95,20.97,153600.0,20.7942,20.8239,20.7645,20.7843,153600.0
2010-05-14 15:10:00,20.98,21.03,20.98,20.98,120400.0,20.7942,20.8438,20.7942,20.7942,120400.0
2010-05-14 15:20:00,20.98,21.03,20.92,21.0,252800.0,20.7942,20.8438,20.7347,20.814,252800.0
2010-05-14 15:30:00,21.0,21.04,20.94,21.0,368000.0,20.814,20.8537,20.7546,20.814,368000.0
2010-05-14 15:40:00,21.0,21.14,21.0,21.11,334800.0,20.814,20.9528,20.814,20.9231,334800.0
2010-05-14 15:50:00,21.12,21.29,21.11,21.2,692400.0,20.933,21.1015,20.9231,21.0123,692400.0
2010-05-17 09:30:00,21.38,21.7,21.37,21.67,366000.0,21.1907,21.5078,21.1808,21.4781,366000.0
2010-05-17 09:40:00,21.66,21.68,21.29,21.29,236000.0,21.4682,21.488,21.1015,21.1015,236000.0
2010-05-17 09:50:00,21.3,21.32,21.1,21.15,232800.0,21.1114,21.1312,20.9131,20.9627,232800.0
2010-05-17 10:00:00,21.17,21.2,21.09,21.15,171200.0,20.9825,21.0123,20.9032,20.9627,171200.0
2010-05-17 10:10:00,21.13,21.27,21.11,21.23,216400.0,20.9429,21.0816,20.9231,21.042,216400.0
2010-05-17 10:20:00,21.23,21.24,21.1,21.17,154000.0,21.042,21.0519,20.9131,20.9825,154000.0
2010-05-17 10:30:00,21.18,21.27,21.13,21.21,98000.0,20.9924,21.0816,20.9429,21.0222,98000.0
2010-05-17 10:40:00,21.19,21.22,21.11,21.17,94400.0,21.0023,21.0321,20.9231,20.9825,94400.0
2010-05-17 10:50:00,21.16,21.23,21.1,21.11,86800.0,20.9726,21.042,20.9131,20.9231,86800.0
2010-05-17 11:00:00,21.11,21.14,21.04,21.07,129200.0,20.9231,20.9528,20.8537,20.8834,129200.0
2010-05-17 11:10:00,21.07,21.07,20.95,20.95,138400.0,20.8834,20.8834,20.7645,20.7645,138400.0
2010-05-17 11:20:00,20.94,21.0,20.89,20.95,153600.0,20.7546,20.814,20.705,20.7645,153600.0
2010-05-17 11:30:00,20.95,21.04,20.94,21.01,116400.0,20.7645,20.8537,20.7546,20.8239,116400.0
2010-05-17 11:40:00,21.01,21.08,20.98,21.01,128800.0,20.8239,20.8933,20.7942,20.8239,128800.0
2010-05-17 11:50:00,21.0,21.0,20.9,20.91,158800.0,20.814,20.814,20.7149,20.7248,158800.0
2010-05-17 12:00:00,20.91,20.91,20.63,20.74,409200.0,20.7248,20.7248,20.4473,20.5563,409200.0
2010-05-17 12:10:00,20.73,20.88,20.73,20.82,104400.0,20.5464,20.6951,20.5464,20.6356,104400.0
2010-05-17 12:20:00,20.83,20.89,20.82,20.86,78800.0,20.6455,20.705,20.6356,20.6753,78800.0
2010-05-17 12:30:00,20.86,20.99,20.85,20.95,116000.0,20.6753,20.8041,20.6654,20.7645,116000.0
2010-05-17 12:40:00,20.95,20.96,20.91,20.92,65600.0,20.7645,20.7744,20.7248,20.7347,65600.0
2010-05-17 12:50:00,20.91,20.91,20.82,20.82,36000.0,20.7248,20.7248,20.6356,20.6356,36000.0
2010-05-17 13:00:00,20.83,20.88,20.8,20.81,68000.0,20.6455,20.6951,20.6158,20.6257,68000.0
2010-05-17 13:10:00,20.82,20.96,20.8,20.95,82400.0,20.6356,20.7744,20.6158,20.7645,82400.0
2010-05-17 13:20:00,20.96,20.96,20.9,20.92,68800.0,20.7744,20.7744,20.7149,20.7347,68800.0
2010-05-17 13:30:00,20.92,21.01,20.92,20.97,146400.0,20.7347,20.8239,20.7347,20.7843,146400.0
2010-05-17 13:40:00,20.95,20.97,20.87,20.9,65600.0,20.7645,20.7843,20.6852,20.7149,65600.0
2010-05-17 13:50:00,20.89,21.01,20.89,20.99,70800.0,20.705,20.8239,20.705,20.8041,70800.0
2010-05-17 14:00:00,21.0,21.08,20.97,20.97,66800.0,20.814,20.8933,20.7843,20.7843,66800.0
2010-05-17 14:10:00,20.99,21.05,20.97,21.01,66000.0,20.8041,20.8636,20.7843,20.8239,66000.0
2010-05-17 14:20:00,21.02,21.04,20.94,20.98,31600.0,20.8339,20.8537,20.7546,20.7942,31600.0
2010-05-17 14:30:00,20.98,21.04,20.97,21.02,86800.0,20.7942,20.8537,20.7843,20.8339,86800.0
2010-05-17 14:40:00,21.03,21.12,21.02,21.1,134400.0,20.8438,20.933,20.8339,20.9131,134400.0
2010-05-17 14:50:00,21.1,21.19,21.06,21.18,176400.0,20.9131,21.0023,20.8735,20.9924,176400.0
2010-05-17 15:00:00,21.18,21.29,21.15,21.15,408400.0,20.9924,21.1015,20.9627,20.9627,408400.0
2010-05-17 15:10:00,21.15,21.24,21.14,21.15,409200.0,20.9627,21.0519,20.9528,20.9627,409200.0
2010-05-17 15:20:00,21.15,21.2,21.1,21.15,168800.0,20.9627,21.0123,20.9131,20.9627,168800.0
2010-05-17 15:30:00,21.15,21.35,21.15,21.35,354000.0,20.9627,21.1609,20.9627,21.1609,354000.0
2010-05-17 15:40:00,21.35,21.38,21.29,21.35,355600.0,21.1609,21.1907,21.1015,21.1609,355600.0
2010-05-17 15:50:00,21.36,21.38,21.29,21.31,468800.0,21.1708,21.1907,21.1015,21.1213,468800.0
2010-05-18 09:30:00,21.75,21.92,21.73,21.83,560400.0,21.5574,21.7259,21.5376,21.6367,560400.0
2010-05-18 09:40:00,21.81,21.83,21.67,21.74,335200.0,21.6169,21.6367,21.4781,21.5475,335200.0
2010-05-18 09:50:00,21.73,21.78,21.7,21.73,298000.0,21.5376,21.5871,21.5078,21.5376,298000.0
2010-05-18 10:00:00,21.73,21.75,21.59,21.6,189600.0,21.5376,21.5574,21.3988,21.4087,189600.0
2010-05-18 10:10:00,21.61,21.71,21.57,21.7,144400.0,21.4186,21.5177,21.379,21.5078,144400.0
2010-05-18 10:20:00,21.7,21.7,21.56,21.56,137200.0,21.5078,21.5078,21.3691,21.3691,137200.0
2010-05-18 10:30:00,21.57,21.59,21.49,21.55,214800.0,21.379,21.3988,21.2997,21.3592,214800.0
2010-05-18 10:40:00,21.55,21.57,21.31,21.32,189600.0,21.3592,21.379,21.1213,21.1312,189600.0
2010-05-18 10:50:00,21.31,21.32,21.19,21.31,186000.0,21.1213,21.1312,21.0023,21.1213,186000.0
2010-05-18 11:00:00,21.3,21.36,21.29,21.35,104800.0,21.1114,21.1708,21.1015,21.1609,104800.0
2010-05-18 11:10:00,21.35,21.45,21.34,21.4,133600.0,21.1609,21.26,21.151,21.2105,133600.0
2010-05-18 11:20:00,21.4,21.45,21.37,21.45,62400.0,21.2105,21.26,21.1808,21.26,62400.0
2010-05-18 11:30:00,21.45,21.45,21.35,21.36,110800.0,21.26,21.26,21.1609,21.1708,110800.0
2010-05-18 11:40:00,21.37,21.37,21.18,21.22,242800.0,21.1808,21.1808,20.9924,21.0321,242800.0
2010-05-18 11:50:00,21.22,21.27,21.19,21.23,100800.0,21.0321,21.0816,21.0023,21.042,100800.0
2010-05-18 12:00:00,21.23,21.26,21.15,21.25,52800.0,21.042,21.0717,20.9627,21.0618,52800.0
2010-05-18 12:10:00,21.25,21.31,21.25,21.3,69600.0,21.0618,21.1213,21.0618,21.1114,69600.0
2010-05-18 12:20:00,21.28,21.32,21.19,21.32,106800.0,21.0915,21.1312,21.0023,21.1312,106800.0
2010-05-18 12:30:00,21.31,21.32,21.25,21.25,138800.0,21.1213,21.1312,21.0618,21.0618,138800.0
2010-05-18 12:40:00,21.25,21.34,21.25,21.32,104000.0,21.0618,21.151,21.0618,21.1312,104000.0
2010-05-18 12:50:00,21.32,21.36,21.27,21.28,125200.0,21.1312,21.1708,21.0816,21.0915,125200.0
2010-05-18 13:00:00,21.25,21.3,21.13,21.25,169600.0,21.0618,21.1114,20.9429,21.0618,169600.0
2010-05-18 13:10:00,21.25,21.27,21.13,21.18,272400.0,21.0618,21.0816,20.9429,20.9924,272400.0
2010-05-18 13:20:00,21.17,21.3,21.17,21.24,78400.0,20.9825,21.1114,20.9825,21.0519,78400.0
2010-05-18 13:30:00,21.24,21.3,21.18,21.21,92800.0,21.0519,21.1114,20.9924,21.0222,92800.0
2010-05-18 13:40:00,21.22,21.22,21.08,21.17,169600.0,21.0321,21.0321,20.8933,20.9825,169600.0
2010-05-18 13:50:00,21.16,21.19,21.08,21.08,86000.0,20.9726,21.0023,20.8933,20.8933,86000.0
2010-05-18 14:00:00,21.07,21.16,21.07,21.14,117600.0,20.8834,20.9726,20.8834,20.9528,117600.0
2010-05-18 14:10:00,21.14,21.2,21.13,21.15,85600.0,20.9528,21.0123,20.9429,20.9627,85600.0
2010-05-18 14:20:00,21.16,21.16,21.06,21.1,168800.0,20.9726,20.9726,20.8735,20.9131,168800.0
2010-05-18 14:30:00,21.08,21.09,20.88,20.91,339600.0,20.8933,20.9032,20.6951,20.7248,339600.0
2010-05-18 14:40:00,20.9,21.0,20.89,20.96,216400.0,20.7149,20.814,20.705,20.7744,216400.0
2010-05-18 14:50:00,20.95,20.98,20.9,20.93,142400.0,20.7645,20.7942,20.7149,20.7446,142400.0
2010-05-18 15:00:00,20.94,20.99,20.85,20.98,208000.0,20.7546,20.8041,20.6654,20.7942,208000.0
2010-05-18 15:10:00,20.97,21.11,20.97,21.07,249600.0,20.7843,20.9231,20.7843,20.8834,249600.0
2010-05-18 15:20:00,21.09,21.1,20.92,20.93,167200.0,20.9032,20.9131,20.7347,20.7446,167200.0
2010-05-18 15:30:00,20.92,21.04,20.92,21.03,348000.0,20.7347,20.8537,20.7347,20.8438,348000.0
2010-05-18 15:40:00,21.03,21.14,21.0,21.03,387600.0,20.8438,20.9528,20.814,20.8438,387600.0
2010-05-18 15:50:00,21.03,21.09,20.99,21.04,590400.0,20.8438,20.9032,20.8041,20.8537,590400.0
2010-05-19 09:30:00,20.71,20.93,20.5,20.71,589600.0,20.5266,20.7446,20.3185,20.5266,589600.0
2010-05-19 09:40:00,20.72,20.87,20.63,20.87,295200.0,20.5365,20.6852,20.4473,20.6852,295200.0
2010-05-19 09:50:00,20.87,20.93,20.69,20.74,279600.0,20.6852,20.7446,20.5068,20.5563,279600.0
2010-05-19 10:00:00,20.75,20.76,20.56,20.58,267600.0,20.5662,20.5762,20.3779,20.3977,267600.0
2010-05-19 10:10:00,20.58,20.61,20.33,20.34,391200.0,20.3977,20.4275,20.15,20.1599,391200.0
2010-05-19 10:20:00,20.33,20.38,20.2,20.36,656000.0,20.15,20.1995,20.0211,20.1797,656000.0
2010-05-19 10:30:00,20.36,20.49,20.31,20.35,318000.0,20.1797,20.3085,20.1301,20.1698,318000.0
2010-05-19 10:40:00,20.34,20.44,20.29,20.29,188000.0,20.1599,20.259,20.1103,20.1103,188000.0
2010-05-19 10:50:00,20.29,20.45,20.24,20.43,160800.0,20.1103,20.2689,20.0608,20.2491,160800.0
2010-05-19 11:00:00,20.41,20.45,20.34,20.34,212800.0,20.2293,20.2689,20.1599,20.1599,212800.0
2010-05-19 11:10:00,20.33,20.33,20.2,20.21,205200.0,20.15,20.15,20.0211,20.031,205200.0
2010-05-19 11:20:00,20.21,20.22,20.08,20.13,186400.0,20.031,20.0409,19.9022,19.9517,186400.0
2010-05-19 11:30:00,20.13,20.19,20.05,20.08,182000.0,19.9517,20.0112,19.8724,19.9022,182000.0
2010-05-19 11:40:00,20.08,20.13,20.0,20.01,192800.0,19.9022,19.9517,19.8229,19.8328,192800.0
2010-05-19 11:50:00,20.0,20.11,19.94,20.1,242000.0,19.8229,19.9319,19.7634,19.922,242000.0
2010-05-19 12:00:00,20.1,20.22,20.07,20.14,150000.0,19.922,20.0409,19.8923,19.9616,150000.0
2010-05-19 12:10:00,20.15,20.18,20.05,20.07,108000.0,19.9716,20.0013,19.8724,19.8923,108000.0
2010-05-19 12:20:00,20.07,20.34,20.07,20.31,156800.0,19.8923,20.1599,19.8923,20.1301,156800.0
2010-05-19 12:30:00,20.3,20.41,20.27,20.3,451200.0,20.1202,20.2293,20.0905,20.1202,451200.0
2010-05-19 12:40:00,20.3,20.36,20.25,20.25,91600.0,20.1202,20.1797,20.0707,20.0707,91600.0
2010-05-19 12:50:00,20.26,20.46,20.26,20.44,156000.0,20.0806,20.2788,20.0806,20.259,156000.0
2010-05-19 13:00:00,20.44,20.48,20.35,20.46,252400.0,20.259,20.2986,20.1698,20.2788,252400.0
2010-05-19 13:10:00,20.45,20.48,20.39,20.44,169200.0,20.2689,20.2986,20.2094,20.259,169200.0
2010-05-19 13:20:00,20.44,20.55,20.43,20.46,163600.0,20.259,20.368,20.2491,20.2788,163600.0
2010-05-19 13:30:00,20.44,20.46,20.38,20.42,123200.0,20.259,20.2788,20.1995,20.2392,123200.0
2010-05-19 13:40:00,20.43,20.49,20.4,20.49,198000.0,20.2491,20.3085,20.2193,20.3085,198000.0
2010-05-19 13:50:00,20.5,20.52,20.48,20.52,424000.0,20.3185,20.3383,20.2986,20.3383,424000.0
2010-05-19 14:00:00,20.5,20.57,20.44,20.44,241200.0,20.3185,20.3878,20.259,20.259,241200.0
2010-05-19 14:10:00,20.44,20.48,20.41,20.41,62000.0,20.259,20.2986,20.2293,20.2293,62000.0
2010-05-19 14:20:00,20.41,20.44,20.3,20.44,101200.0,20.2293,20.259,20.1202,20.259,101200.0
2010-05-19 14:30:00,20.45,20.49,20.38,20.43,148000.0,20.2689,20.3085,20.1995,20.2491,148000.0
2010-05-19 14:40:00,20.43,20.53,20.41,20.51,173200.0,20.2491,20.3482,20.2293,20.3284,173200.0
2010-05-19 14:50:00,20.5,20.5,20.39,20.41,133200.0,20.3185,20.3185,20.2094,20.2293,133200.0
2010-05-19 15:00:00,20.41,20.45,20.27,20.29,215200.0,20.2293,20.2689,20.0905,20.1103,215200.0
2010-05-19 15:10:00,20.28,20.37,20.22,20.35,348800.0,20.1004,20.1896,20.0409,20.1698,348800.0
2010-05-19 15:20:00,20.35,20.42,20.29,20.4,380800.0,20.1698,20.2392,20.1103,20.2193,380800.0
2010-05-19 15:30:00,20.41,20.49,20.34,20.47,330000.0,20.2293,20.3085,20.1599,20.2887,330000.0
2010-05-19 15:40:00,20.48,20.5,20.36,20.43,651600.0,20.2986,20.3185,20.1797,20.2491,651600.0
2010-05-19 15:50:00,20.43,20.5,20.35,20.36,633200.0,20.2491,20.3185,20.1698,20.1797,633200.0
2010-05-20 09:30:00,19.72,19.93,19.47,19.81,479200.0,19.5454,19.7535,19.2976,19.6346,479200.0
2010-05-20 09:40:00,19.8,20.03,19.75,19.96,522400.0,19.6247,19.8526,19.5751,19.7832,522400.0
2010-05-20 09:50:00,19.95,20.14,19.9,19.93,301200.0,19.7733,19.9616,19.7238,19.7535,301200.0
2010-05-20 10:00:00,19.92,20.1,19.87,19.92,160400.0,19.7436,19.922,19.694,19.7436,160400.0
2010-05-20 10:10:00,19.91,19.93,19.79,19.86,274400.0,19.7337,19.7535,19.6147,19.6841,274400.0
2010-05-20 10:20:00,19.86,19.89,19.68,19.87,279200.0,19.6841,19.7139,19.5057,19.694,279200.0
2010-05-20 10:30:00,19.88,19.9,19.78,19.8,482800.0,19.7039,19.7238,19.6048,19.6247,482800.0
2010-05-20 10:40:00,19.8,19.84,19.68,19.77,578400.0,19.6247,19.6643,19.5057,19.5949,578400.0
2010-05-20 10:50:00,19.77,19.98,19.77,19.89,353600.0,19.5949,19.8031,19.5949,19.7139,353600.0
2010-05-20 11:00:00,19.88,19.99,19.86,19.96,270400.0,19.7039,19.813,19.6841,19.7832,270400.0
2010-05-20 11:10:00,19.94,19.95,19.8,19.82,274800.0,19.7634,19.7733,19.6247,19.6445,274800.0
2010-05-20 11:20:00,19.82,19.99,19.81,19.98,230400.0,19.6445,19.813,19.6346,19.8031,230400.0
2010-05-20 11:30:00,19.98,20.06,19.94,20.02,322800.0,19.8031,19.8824,19.7634,19.8427,322800.0
2010-05-20 11:40:00,20.02,20.07,19.96,20.05,144800.0,19.8427,19.8923,19.7832,19.8724,144800.0
2010-05-20 11:50:00,20.03,20.06,19.94,19.96,210400.0,19.8526,19.8824,19.7634,19.7832,210400.0
2010-05-20 12:00:00,19.95,19.98,19.92,19.96,163200.0,19.7733,19.8031,19.7436,19.7832,163200.0
2010-05-20 12:10:00,19.96,19.97,19.88,19.92,175600.0,19.7832,19.7932,19.7039,19.7436,175600.0
2010-05-20 12:20:00,19.91,19.97,19.9,19.96,214000.0,19.7337,19.7932,19.7238,19.7832,214000.0
2010-05-20 12:30:00,19.96,19.96,19.88,19.91,406000.0,19.7832,19.7832,19.7039,19.7337,406000.0
2010-05-20 12:40:00,19.92,19.92,19.86,19.86,280400.0,19.7436,19.7436,19.6841,19.6841,280400.0
2010-05-20 12:50:00,19.86,19.87,19.65,19.65,389600.0,19.6841,19.694,19.476,19.476,389600.0
2010-05-20 13:00:00,19.66,19.83,19.64,19.83,292800.0,19.4859,19.6544,19.4661,19.6544,292800.0
2010-05-20 13:10:00,19.83,19.88,19.8,19.86,258400.0,19.6544,19.7039,19.6247,19.6841,258400.0
2010-05-20 13:20:00,19.87,20.0,19.85,19.93,312000.0,19.694,19.8229,19.6742,19.7535,312000.0
2010-05-20 13:30:00,19.93,20.08,19.93,19.98,322400.0,19.7535,19.9022,19.7535,19.8031,322400.0
2010-05-20 13:40:00,19.98,20.1,19.96,20.0,365200.0,19.8031,19.922,19.7832,19.8229,365200.0
2010-05-20 13:50:00,20.0,20.03,19.9,19.97,209600.0,19.8229,19.8526,19.7238,19.7932,209600.0
2010-05-20 14:00:00,19.96,19.97,19.82,19.93,280000.0,19.7832,19.7932,19.6445,19.7535,280000.0
2010-05-20 14:10:00,19.93,20.11,19.93,20.1,164000.0,19.7535,19.9319,19.7535,19.922,164000.0
2010-05-20 14:20:00,20.09,20.15,20.02,20.09,264400.0,19.9121,19.9716,19.8427,19.9121,264400.0
2010-05-20 14:30:00,20.08,20.26,20.05,20.24,984400.0,19.9022,20.0806,19.8724,20.0608,984400.0
2010-05-20 14:40:00,20.24,20.27,20.11,20.2,420800.0,20.0608,20.0905,19.9319,20.0211,420800.0
2010-05-20 14:50:00,20.19,20.32,20.12,20.14,349200.0,20.0112,20.1401,19.9418,19.9616,349200.0
2010-05-20 15:00:00,20.16,20.18,20.01,20.08,402000.0,19.9815,20.0013,19.8328,19.9022,402000.0
2010-05-20 15:10:00,20.09,20.1,19.95,20.04,524800.0,19.9121,19.922,19.7733,19.8625,524800.0
2010-05-20 15:20:00,20.03,20.11,19.99,20.0,344000.0,19.8526,19.9319,19.813,19.8229,344000.0
2010-05-20 15:30:00,19.99,20.08,19.98,19.99,407200.0,19.813,19.9022,19.8031,19.813,407200.0
2010-05-20 15:40:00,20.0,20.04,19.79,19.92,915200.0,19.8229,19.8625,19.6147,19.7436,915200.0
2010-05-20 15:50:00,19.91,19.92,19.75,19.76,1316400.0,19.7337,19.7436,19.5751,19.585,1316400.0
2010-05-21 09:30:00,18.55,19.51,18.48,19.42,5281600.0,18.3857,19.3372,18.3163,19.248,5281600.0
2010-05-21 09:40:00,19.41,19.84,19.38,19.63,3130400.0,19.2381,19.6643,19.2084,19.4562,3130400.0
2010-05-21 09:50:00,19.63,19.95,19.62,19.66,1857200.0,19.4562,19.7733,19.4463,19.4859,1857200.0
2010-05-21 10:00:00,19.65,19.86,19.64,19.77,818000.0,19.476,19.6841,19.4661,19.5949,818000.0
2010-05-21 10:10:00,19.76,20.02,19.75,19.86,856000.0,19.585,19.8427,19.5751,19.6841,856000.0
2010-05-21 10:20:00,19.86,19.9,19.66,19.66,842800.0,19.6841,19.7238,19.4859,19.4859,842800.0
2010-05-21 10:30:00,19.66,20.11,19.65,20.04,1422800.0,19.4859,19.9319,19.476,19.8625,1422800.0
2010-05-21 10:40:00,20.02,20.23,19.95,20.16,1365200.0,19.8427,20.0508,19.7733,19.9815,1365200.0
2010-05-21 10:50:00,20.15,20.32,20.05,20.31,998800.0,19.9716,20.1401,19.8724,20.1301,998800.0
2010-05-21 11:00:00,20.31,20.39,20.21,20.24,809600.0,20.1301,20.2094,20.031,20.0608,809600.0
2010-05-21 11:10:00,20.24,20.43,20.15,20.41,791600.0,20.0608,20.2491,19.9716,20.2293,791600.0
2010-05-21 11:20:00,20.41,20.48,20.36,20.44,722800.0,20.2293,20.2986,20.1797,20.259,722800.0
2010-05-21 11:30:00,20.43,20.73,20.36,20.73,1340000.0,20.2491,20.5464,20.1797,20.5464,1340000.0
2010-05-21 11:40:00,20.73,21.02,20.73,20.88,2099200.0,20.5464,20.8339,20.5464,20.6951,2099200.0
2010-05-21 11:50:00,20.9,20.9,20.68,20.77,813200.0,20.7149,20.7149,20.4969,20.5861,813200.0
2010-05-21 12:00:00,20.77,20.83,20.64,20.79,534400.0,20.5861,20.6455,20.4572,20.6059,534400.0
2010-05-21 12:10:00,20.79,20.8,20.68,20.79,399200.0,20.6059,20.6158,20.4969,20.6059,399200.0
2010-05-21 12:20:00,20.78,21.0,20.76,20.92,489200.0,20.596,20.814,20.5762,20.7347,489200.0
2010-05-21 12:30:00,20.92,20.94,20.81,20.89,414000.0,20.7347,20.7546,20.6257,20.705,414000.0
2010-05-21 12:40:00,20.89,20.94,20.72,20.73,402800.0,20.705,20.7546,20.5365,20.5464,402800.0
2010-05-21 12:50:00,20.73,20.83,20.66,20.69,522400.0,20.5464,20.6455,20.477,20.5068,522400.0
2010-05-21 13:00:00,20.69,20.71,20.6,20.65,705600.0,20.5068,20.5266,20.4176,20.4671,705600.0
2010-05-21 13:10:00,20.65,20.74,20.57,20.62,568400.0,20.4671,20.5563,20.3878,20.4374,568400.0
2010-05-21 13:20:00,20.61,20.66,20.52,20.58,623600.0,20.4275,20.477,20.3383,20.3977,623600.0
2010-05-21 13:30:00,20.58,20.69,20.52,20.65,744400.0,20.3977,20.5068,20.3383,20.4671,744400.0
2010-05-21 13:40:00,20.65,20.73,20.59,20.64,768800.0,20.4671,20.5464,20.4077,20.4572,768800.0
2010-05-21 13:50:00,20.64,20.68,20.6,20.63,394800.0,20.4572,20.4969,20.4176,20.4473,394800.0
2010-05-21 14:00:00,20.62,20.7,20.47,20.53,594800.0,20.4374,20.5167,20.2887,20.3482,594800.0
2010-05-21 14:10:00,20.54,20.57,20.41,20.47,463600.0,20.3581,20.3878,20.2293,20.2887,463600.0
2010-05-21 14:20:00,20.46,20.57,20.4,20.5,523600.0,20.2788,20.3878,20.2193,20.3185,523600.0
2010-05-21 14:30:00,20.51,20.55,20.46,20.49,396400.0,20.3284,20.368,20.2788,20.3085,396400.0
2010-05-21 14:40:00,20.49,20.64,20.39,20.5,1058000.0,20.3085,20.4572,20.2094,20.3185,1058000.0
2010-05-21 14:50:00,20.5,20.63,20.44,20.63,802800.0,20.3185,20.4473,20.259,20.4473,802800.0
2010-05-21 15:00:00,20.62,20.84,20.55,20.55,1529200.0,20.4374,20.6554,20.368,20.368,1529200.0
2010-05-21 15:10:00,20.56,20.6,20.41,20.48,1072000.0,20.3779,20.4176,20.2293,20.2986,1072000.0
2010-05-21 15:20:00,20.47,20.67,20.47,20.58,923600.0,20.2887,20.487,20.2887,20.3977,923600.0
2010-05-21 15:30:00,20.57,20.69,20.53,20.69,1210400.0,20.3878,20.5068,20.3482,20.5068,1210400.0
2010-05-21 15:40:00,20.69,20.84,20.63,20.74,1634400.0,20.5068,20.6554,20.4473,20.5563,1634400.0
2010-05-21 15:50:00,20.73,20.93,20.73,20.82,2675200.0,20.5464,20.7446,20.5464,20.6356,2675200.0
2010-05-24 09:30:00,20.69,21.25,20.54,21.01,782400.0,20.5068,21.0618,20.3581,20.8239,782400.0
2010-05-24 09:40:00,21.02,21.03,20.76,21.02,470800.0,20.8339,20.8438,20.5762,20.8339,470800.0
2010-05-24 09:50:00,21.03,21.03,20.78,20.85,445200.0,20.8438,20.8438,20.596,20.6654,445200.0
2010-05-24 10:00:00,20.86,20.97,20.7,20.88,484800.0,20.6753,20.7843,20.5167,20.6951,484800.0
2010-05-24 10:10:00,20.86,21.06,20.8,21.04,273600.0,20.6753,20.8735,20.6158,20.8537,273600.0
2010-05-24 10:20:00,21.04,21.14,20.91,21.01,361200.0,20.8537,20.9528,20.7248,20.8239,361200.0
2010-05-24 10:30:00,21.01,21.05,20.94,21.01,248400.0,20.8239,20.8636,20.7546,20.8239,248400.0
2010-05-24 10:40:00,21.01,21.05,20.91,20.96,178800.0,20.8239,20.8636,20.7248,20.7744,178800.0
2010-05-24 10:50:00,20.95,21.0,20.92,20.94,151600.0,20.7645,20.814,20.7347,20.7546,151600.0
2010-05-24 11:00:00,20.94,20.96,20.86,20.9,162400.0,20.7546,20.7744,20.6753,20.7149,162400.0
2010-05-24 11:10:00,20.9,20.94,20.8,20.87,172800.0,20.7149,20.7546,20.6158,20.6852,172800.0
2010-05-24 11:20:00,20.86,20.9,20.82,20.86,75200.0,20.6753,20.7149,20.6356,20.6753,75200.0
2010-05-24 11:30:00,20.87,20.94,20.83,20.9,99600.0,20.6852,20.7546,20.6455,20.7149,99600.0
2010-05-24 11:40:00,20.9,20.96,20.87,20.93,138800.0,20.7149,20.7744,20.6852,20.7446,138800.0
2010-05-24 11:50:00,20.93,20.96,20.84,20.92,98800.0,20.7446,20.7744,20.6554,20.7347,98800.0
2010-05-24 12:00:00,20.9,21.0,20.88,20.97,83600.0,20.7149,20.814,20.6951,20.7843,83600.0
2010-05-24 12:10:00,20.96,21.0,20.88,20.9,113200.0,20.7744,20.814,20.6951,20.7149,113200.0
2010-05-24 12:20:00,20.9,20.93,20.86,20.92,69200.0,20.7149,20.7446,20.6753,20.7347,69200.0
2010-05-24 12:30:00,20.92,20.95,20.87,20.88,77600.0,20.7347,20.7645,20.6852,20.6951,77600.0
2010-05-24 12:40:00,20.89,20.95,20.87,20.95,54000.0,20.705,20.7645,20.6852,20.7645,54000.0
2010-05-24 12:50:00,20.95,20.97,20.91,20.93,129200.0,20.7645,20.7843,20.7248,20.7446,129200.0
2010-05-24 13:00:00,20.93,20.95,20.78,20.82,375600.0,20.7446,20.7645,20.596,20.6356,375600.0
2010-05-24 13:10:00,20.82,20.89,20.81,20.83,118400.0,20.6356,20.705,20.6257,20.6455,118400.0
2010-05-24 13:20:00,20.84,20.96,20.82,20.94,326800.0,20.6554,20.7744,20.6356,20.7546,326800.0
2010-05-24 13:30:00,20.93,20.97,20.81,20.82,230800.0,20.7446,20.7843,20.6257,20.6356,230800.0
2010-05-24 13:40:00,20.81,20.85,20.73,20.75,226800.0,20.6257,20.6654,20.5464,20.5662,226800.0
2010-05-24 13:50:00,20.75,20.79,20.74,20.77,136000.0,20.5662,20.6059,20.5563,20.5861,136000.0
2010-05-24 14:00:00,20.77,20.81,20.75,20.81,124800.0,20.5861,20.6257,20.5662,20.6257,124800.0
2010-05-24 14:10:00,20.81,20.87,20.81,20.83,65200.0,20.6257,20.6852,20.6257,20.6455,65200.0
2010-05-24 14:20:00,20.84,20.88,20.81,20.86,55200.0,20.6554,20.6951,20.6257,20.6753,55200.0
2010-05-24 14:30:00,20.86,20.88,20.8,20.8,144800.0,20.6753,20.6951,20.6158,20.6158,144800.0
2010-05-24 14:40:00,20.8,20.84,20.76,20.78,128400.0,20.6158,20.6554,20.5762,20.596,128400.0
2010-05-24 14:50:00,20.78,20.87,20.77,20.82,109600.0,20.596,20.6852,20.5861,20.6356,109600.0
2010-05-24 15:00:00,20.81,20.85,20.74,20.74,251200.0,20.6257,20.6654,20.5563,20.5563,251200.0
2010-05-24 15:10:00,20.73,20.79,20.71,20.74,178800.0,20.5464,20.6059,20.5266,20.5563,178800.0
2010-05-24 15:20:00,20.75,20.78,20.72,20.73,194000.0,20.5662,20.596,20.5365,20.5464,194000.0
2010-05-24 15:30:00,20.73,20.81,20.71,20.77,311600.0,20.5464,20.6257,20.5266,20.5861,311600.0
2010-05-24 15:40:00,20.76,20.8,20.66,20.68,520800.0,20.5762,20.6158,20.477,20.4969,520800.0
2010-05-24 15:50:00,20.67,20.68,20.53,20.55,701200.0,20.487,20.4969,20.3482,20.368,701200.0
2010-05-25 09:30:00,20.01,20.01,19.7,19.8,557200.0,19.8328,19.8328,19.5255,19.6247,557200.0
2010-05-25 09:40:00,19.79,19.96,19.75,19.94,478400.0,19.6147,19.7832,19.5751,19.7634,478400.0
2010-05-25 09:50:00,19.95,20.06,19.88,19.92,376000.0,19.7733,19.8824,19.7039,19.7436,376000.0
2010-05-25 10:00:00,19.93,20.04,19.89,20.01,539200.0,19.7535,19.8625,19.7139,19.8328,539200.0
2010-05-25 10:10:00,20.01,20.15,19.98,20.1,331200.0,19.8328,19.9716,19.8031,19.922,331200.0
2010-05-25 10:20:00,20.11,20.25,20.05,20.13,462800.0,19.9319,20.0707,19.8724,19.9517,462800.0
2010-05-25 10:30:00,20.13,20.2,20.09,20.12,340800.0,19.9517,20.0211,19.9121,19.9418,340800.0
2010-05-25 10:40:00,20.1,20.13,19.95,19.98,229200.0,19.922,19.9517,19.7733,19.8031,229200.0
2010-05-25 10:50:00,19.98,20.1,19.95,20.09,145600.0,19.8031,19.922,19.7733,19.9121,145600.0
2010-05-25 11:00:00,20.09,20.21,20.07,20.13,236000.0,19.9121,20.031,19.8923,19.9517,236000.0
2010-05-25 11:10:00,20.13,20.14,20.06,20.07,232800.0,19.9517,19.9616,19.8824,19.8923,232800.0
2010-05-25 11:20:00,20.07,20.14,20.03,20.09,165200.0,19.8923,19.9616,19.8526,19.9121,165200.0
2010-05-25 11:30:00,20.09,20.1,20.0,20.03,190000.0,19.9121,19.922,19.8229,19.8526,190000.0
2010-05-25 11:40:00,20.04,20.1,20.01,20.08,136000.0,19.8625,19.922,19.8328,19.9022,136000.0
2010-05-25 11:50:00,20.08,20.22,20.07,20.19,189600.0,19.9022,20.0409,19.8923,20.0112,189600.0
2010-05-25 12:00:00,20.2,20.28,20.17,20.2,200400.0,20.0211,20.1004,19.9914,20.0211,200400.0
2010-05-25 12:10:00,20.2,20.29,20.19,20.23,144000.0,20.0211,20.1103,20.0112,20.0508,144000.0
2010-05-25 12:20:00,20.22,20.25,20.11,20.14,126800.0,20.0409,20.0707,19.9319,19.9616,126800.0
2010-05-25 12:30:00,20.13,20.15,20.08,20.12,108800.0,19.9517,19.9716,19.9022,19.9418,108800.0
2010-05-25 12:40:00,20.11,20.11,20.0,20.1,223200.0,19.9319,19.9319,19.8229,19.922,223200.0
2010-05-25 12:50:00,20.1,20.16,20.06,20.14,135200.0,19.922,19.9815,19.8824,19.9616,135200.0
2010-05-25 13:00:00,20.13,20.15,20.04,20.04,160000.0,19.9517,19.9716,19.8625,19.8625,160000.0
2010-05-25 13:10:00,20.03,20.06,19.98,20.05,114400.0,19.8526,19.8824,19.8031,19.8724,114400.0
2010-05-25 13:20:00,20.06,20.12,20.04,20.08,79600.0,19.8824,19.9418,19.8625,19.9022,79600.0
2010-05-25 13:30:00,20.08,20.1,20.02,20.05,100000.0,19.9022,19.922,19.8427,19.8724,100000.0
2010-05-25 13:40:00,20.04,20.1,20.0,20.08,128000.0,19.8625,19.922,19.8229,19.9022,128000.0
2010-05-25 13:50:00,20.08,20.12,20.04,20.08,88800.0,19.9022,19.9418,19.8625,19.9022,88800.0
2010-05-25 14:00:00,20.07,20.15,20.02,20.1,112400.0,19.8923,19.9716,19.8427,19.922,112400.0
2010-05-25 14:10:00,20.11,20.19,20.1,20.18,178000.0,19.9319,20.0112,19.922,20.0013,178000.0
2010-05-25 14:20:00,20.18,20.18,20.11,20.14,361200.0,20.0013,20.0013,19.9319,19.9616,361200.0
2010-05-25 14:30:00,20.14,20.17,20.06,20.1,324400.0,19.9616,19.9914,19.8824,19.922,324400.0
2010-05-25 14:40:00,20.1,20.25,20.09,20.25,274400.0,19.922,20.0707,19.9121,20.0707,274400.0
2010-05-25 14:50:00,20.25,20.26,20.16,20.18,295200.0,20.0707,20.0806,19.9815,20.0013,295200.0
2010-05-25 15:00:00,20.18,20.31,20.17,20.28,426000.0,20.0013,20.1301,19.9914,20.1004,426000.0
2010-05-25 15:10:00,20.27,20.3,20.18,20.25,328400.0,20.0905,20.1202,20.0013,20.0707,328400.0
2010-05-25 15:20:00,20.25,20.43,20.25,20.42,367200.0,20.0707,20.2491,20.0707,20.2392,367200.0
2010-05-25 15:30:00,20.43,20.51,20.39,20.39,468400.0,20.2491,20.3284,20.2094,20.2094,468400.0
2010-05-25 15:40:00,20.39,20.53,20.38,20.52,571600.0,20.2094,20.3482,20.1995,20.3383,571600.0
2010-05-25 15:50:00,20.53,20.56,20.38,20.53,754800.0,20.3482,20.3779,20.1995,20.3482,754800.0
2010-05-26 09:30:00,20.69,20.95,20.61,20.95,495600.0,20.5068,20.7645,20.4275,20.7645,495600.0
2010-05-26 09:40:00,20.95,20.99,20.88,20.88,405600.0,20.7645,20.8041,20.6951,20.6951,405600.0
2010-05-26 09:50:00,20.88,20.94,20.83,20.91,408000.0,20.6951,20.7546,20.6455,20.7248,408000.0
2010-05-26 10:00:00,20.93,21.05,20.92,20.98,401600.0,20.7446,20.8636,20.7347,20.7942,401600.0
2010-05-26 10:10:00,20.99,21.16,20.93,21.16,241200.0,20.8041,20.9726,20.7446,20.9726,241200.0
2010-05-26 10:20:00,21.16,21.25,21.11,21.16,456800.0,20.9726,21.0618,20.9231,20.9726,456800.0
2010-05-26 10:30:00,21.16,21.32,21.13,21.26,511600.0,20.9726,21.1312,20.9429,21.0717,511600.0
2010-05-26 10:40:00,21.26,21.29,21.17,21.19,218800.0,21.0717,21.1015,20.9825,21.0023,218800.0
2010-05-26 10:50:00,21.21,21.24,21.1,21.16,172800.0,21.0222,21.0519,20.9131,20.9726,172800.0
2010-05-26 11:00:00,21.17,21.17,21.08,21.16,278000.0,20.9825,20.9825,20.8933,20.9726,278000.0
2010-05-26 11:10:00,21.15,21.19,21.11,21.17,131600.0,20.9627,21.0023,20.9231,20.9825,131600.0
2010-05-26 11:20:00,21.17,21.17,20.99,21.02,162800.0,20.9825,20.9825,20.8041,20.8339,162800.0
2010-05-26 11:30:00,21.03,21.11,21.0,21.07,178400.0,20.8438,20.9231,20.814,20.8834,178400.0
2010-05-26 11:40:00,21.07,21.12,20.98,21.03,192000.0,20.8834,20.933,20.7942,20.8438,192000.0
2010-05-26 11:50:00,21.03,21.12,20.98,21.09,182000.0,20.8438,20.933,20.7942,20.9032,182000.0
2010-05-26 12:00:00,21.09,21.21,21.07,21.21,173200.0,20.9032,21.0222,20.8834,21.0222,173200.0
2010-05-26 12:10:00,21.22,21.24,21.19,21.21,94400.0,21.0321,21.0519,21.0023,21.0222,94400.0
2010-05-26 12:20:00,21.21,21.24,21.14,21.15,122000.0,21.0222,21.0519,20.9528,20.9627,122000.0
2010-05-26 12:30:00,21.15,21.23,21.14,21.2,108000.0,20.9627,21.042,20.9528,21.0123,108000.0
2010-05-26 12:40:00,21.19,21.19,21.08,21.14,150800.0,21.0023,21.0023,20.8933,20.9528,150800.0
2010-05-26 12:50:00,21.11,21.24,21.11,21.24,77600.0,20.9231,21.0519,20.9231,21.0519,77600.0
2010-05-26 13:00:00,21.24,21.3,21.23,21.29,174000.0,21.0519,21.1114,21.042,21.1015,174000.0
2010-05-26 13:10:00,21.29,21.3,21.23,21.25,118000.0,21.1015,21.1114,21.042,21.0618,118000.0
2010-05-26 13:20:00,21.24,21.36,21.24,21.31,212000.0,21.0519,21.1708,21.0519,21.1213,212000.0
2010-05-26 13:30:00,21.3,21.42,21.28,21.42,203200.0,21.1114,21.2303,21.0915,21.2303,203200.0
2010-05-26 13:40:00,21.41,21.45,21.4,21.42,287600.0,21.2204,21.26,21.2105,21.2303,287600.0
2010-05-26 13:50:00,21.42,21.42,21.32,21.34,257200.0,21.2303,21.2303,21.1312,21.151,257200.0
2010-05-26 14:00:00,21.34,21.39,21.33,21.35,190400.0,21.151,21.2006,21.1411,21.1609,190400.0
2010-05-26 14:10:00,21.34,21.35,21.23,21.28,112400.0,21.151,21.1609,21.042,21.0915,112400.0
2010-05-26 14:20:00,21.27,21.38,21.25,21.37,332800.0,21.0816,21.1907,21.0618,21.1808,332800.0
2010-05-26 14:30:00,21.36,21.4,21.21,21.3,604800.0,21.1708,21.2105,21.0222,21.1114,604800.0
2010-05-26 14:40:00,21.3,21.37,21.19,21.21,361600.0,21.1114,21.1808,21.0023,21.0222,361600.0
2010-05-26 14:50:00,21.21,21.21,21.06,21.16,307200.0,21.0222,21.0222,20.8735,20.9726,307200.0
2010-05-26 15:00:00,21.16,21.23,21.12,21.13,296400.0,20.9726,21.042,20.933,20.9429,296400.0
2010-05-26 15:10:00,21.14,21.25,21.07,21.09,415200.0,20.9528,21.0618,20.8834,20.9032,415200.0
2010-05-26 15:20:00,21.1,21.12,20.75,20.89,533600.0,20.9131,20.933,20.5662,20.705,533600.0
2010-05-26 15:30:00,20.89,21.05,20.85,21.02,766800.0,20.705,20.8636,20.6654,20.8339,766800.0
2010-05-26 15:40:00,21.03,21.12,20.93,20.96,578400.0,20.8438,20.933,20.7446,20.7744,578400.0
2010-05-26 15:50:00,20.96,21.02,20.93,20.95,838800.0,20.7744,20.8339,20.7446,20.7645,838800.0
2010-05-27 09:30:00,21.42,21.58,21.35,21.47,606800.0,21.2303,21.3889,21.1609,21.2799,606800.0
2010-05-27 09:40:00,21.47,21.59,21.42,21.5,382800.0,21.2799,21.3988,21.2303,21.3096,382800.0
2010-05-27 09:50:00,21.52,21.52,21.36,21.44,355600.0,21.3294,21.3294,21.1708,21.2501,355600.0
2010-05-27 10:00:00,21.43,21.5,21.37,21.48,127200.0,21.2402,21.3096,21.1808,21.2898,127200.0
2010-05-27 10:10:00,21.47,21.53,21.46,21.46,185200.0,21.2799,21.3393,21.27,21.27,185200.0
2010-05-27 10:20:00,21.46,21.53,21.43,21.53,102400.0,21.27,21.3393,21.2402,21.3393,102400.0
2010-05-27 10:30:00,21.52,21.56,21.43,21.44,162400.0,21.3294,21.3691,21.2402,21.2501,162400.0
2010-05-27 10:40:00,21.44,21.53,21.44,21.52,265600.0,21.2501,21.3393,21.2501,21.3294,265600.0
2010-05-27 10:50:00,21.53,21.57,21.51,21.52,535600.0,21.3393,21.379,21.3195,21.3294,535600.0
2010-05-27 11:00:00,21.52,21.56,21.5,21.52,238400.0,21.3294,21.3691,21.3096,21.3294,238400.0
2010-05-27 11:10:00,21.51,21.55,21.5,21.55,320000.0,21.3195,21.3592,21.3096,21.3592,320000.0
2010-05-27 11:20:00,21.53,21.57,21.51,21.57,443600.0,21.3393,21.379,21.3195,21.379,443600.0
2010-05-27 11:30:00,21.58,21.6,21.53,21.53,215200.0,21.3889,21.4087,21.3393,21.3393,215200.0
2010-05-27 11:40:00,21.52,21.6,21.52,21.6,248800.0,21.3294,21.4087,21.3294,21.4087,248800.0
2010-05-27 11:50:00,21.6,21.61,21.55,21.58,132400.0,21.4087,21.4186,21.3592,21.3889,132400.0
2010-05-27 12:00:00,21.59,21.59,21.53,21.57,92800.0,21.3988,21.3988,21.3393,21.379,92800.0
2010-05-27 12:10:00,21.56,21.59,21.53,21.57,152400.0,21.3691,21.3988,21.3393,21.379,152400.0
2010-05-27 12:20:00,21.57,21.6,21.54,21.58,154800.0,21.379,21.4087,21.3492,21.3889,154800.0
2010-05-27 12:30:00,21.57,21.58,21.54,21.56,94800.0,21.379,21.3889,21.3492,21.3691,94800.0
2010-05-27 12:40:00,21.56,21.59,21.53,21.55,177200.0,21.3691,21.3988,21.3393,21.3592,177200.0
2010-05-27 12:50:00,21.57,21.6,21.53,21.56,138400.0,21.379,21.4087,21.3393,21.3691,138400.0
2010-05-27 13:00:00,21.55,21.56,21.5,21.53,160400.0,21.3592,21.3691,21.3096,21.3393,160400.0
2010-05-27 13:10:00,21.51,21.57,21.49,21.55,212000.0,21.3195,21.379,21.2997,21.3592,212000.0
2010-05-27 13:20:00,21.54,21.59,21.53,21.54,166400.0,21.3492,21.3988,21.3393,21.3492,166400.0
2010-05-27 13:30:00,21.54,21.57,21.52,21.55,243600.0,21.3492,21.379,21.3294,21.3592,243600.0
2010-05-27 13:40:00,21.55,21.58,21.49,21.51,150800.0,21.3592,21.3889,21.2997,21.3195,150800.0
2010-05-27 13:50:00,21.51,21.53,21.49,21.5,136400.0,21.3195,21.3393,21.2997,21.3096,136400.0
2010-05-27 14:00:00,21.51,21.57,21.5,21.54,134400.0,21.3195,21.379,21.3096,21.3492,134400.0
2010-05-27 14:10:00,21.54,21.59,21.54,21.56,84000.0,21.3492,21.3988,21.3492,21.3691,84000.0
2010-05-27 14:20:00,21.58,21.61,21.57,21.61,122000.0,21.3889,21.4186,21.379,21.4186,122000.0
2010-05-27 14:30:00,21.61,21.67,21.59,21.64,228000.0,21.4186,21.4781,21.3988,21.4484,228000.0
2010-05-27 14:40:00,21.65,21.67,21.58,21.62,122800.0,21.4583,21.4781,21.3889,21.4285,122800.0
2010-05-27 14:50:00,21.61,21.61,21.55,21.6,93200.0,21.4186,21.4186,21.3592,21.4087,93200.0
2010-05-27 15:00:00,21.6,21.63,21.59,21.61,133200.0,21.4087,21.4385,21.3988,21.4186,133200.0
2010-05-27 15:10:00,21.61,21.68,21.58,21.63,276400.0,21.4186,21.488,21.3889,21.4385,276400.0
2010-05-27 15:20:00,21.63,21.64,21.56,21.62,263600.0,21.4385,21.4484,21.3691,21.4285,263600.0
2010-05-27 15:30:00,21.62,21.65,21.59,21.62,342400.0,21.4285,21.4583,21.3988,21.4285,342400.0
2010-05-27 15:40:00,21.62,21.63,21.58,21.61,842000.0,21.4285,21.4385,21.3889,21.4186,842000.0
2010-05-27 15:50:00,21.61,21.75,21.61,21.74,754400.0,21.4186,21.5574,21.4186,21.5475,754400.0
2010-05-28 09:30:00,21.57,21.68,21.44,21.52,421600.0,21.379,21.488,21.2501,21.3294,421600.0
2010-05-28 09:40:00,21.52,21.57,21.48,21.49,254400.0,21.3294,21.379,21.2898,21.2997,254400.0
2010-05-28 09:50:00,21.5,21.68,21.45,21.67,250400.0,21.3096,21.488,21.26,21.4781,250400.0
2010-05-28 10:00:00,21.66,21.72,21.65,21.7,222800.0,21.4682,21.5277,21.4583,21.5078,222800.0
2010-05-28 10:10:00,21.7,21.75,21.67,21.7,209200.0,21.5078,21.5574,21.4781,21.5078,209200.0
2010-05-28 10:20:00,21.7,21.75,21.6,21.64,138400.0,21.5078,21.5574,21.4087,21.4484,138400.0
2010-05-28 10:30:00,21.65,21.77,21.64,21.65,129200.0,21.4583,21.5772,21.4484,21.4583,129200.0
2010-05-28 10:40:00,21.66,21.69,21.55,21.56,176800.0,21.4682,21.4979,21.3592,21.3691,176800.0
2010-05-28 10:50:00,21.57,21.67,21.57,21.64,211600.0,21.379,21.4781,21.379,21.4484,211600.0
2010-05-28 11:00:00,21.65,21.69,21.6,21.61,133600.0,21.4583,21.4979,21.4087,21.4186,133600.0
2010-05-28 11:10:00,21.61,21.67,21.57,21.6,292400.0,21.4186,21.4781,21.379,21.4087,292400.0
2010-05-28 11:20:00,21.59,21.6,21.49,21.56,146800.0,21.3988,21.4087,21.2997,21.3691,146800.0
2010-05-28 11:30:00,21.55,21.57,21.43,21.44,238800.0,21.3592,21.379,21.2402,21.2501,238800.0
2010-05-28 11:40:00,21.43,21.61,21.42,21.6,198400.0,21.2402,21.4186,21.2303,21.4087,198400.0
2010-05-28 11:50:00,21.6,21.6,21.54,21.59,69200.0,21.4087,21.4087,21.3492,21.3988,69200.0
2010-05-28 12:00:00,21.6,21.64,21.56,21.62,82000.0,21.4087,21.4484,21.3691,21.4285,82000.0
2010-05-28 12:10:00,21.63,21.65,21.57,21.62,107200.0,21.4385,21.4583,21.379,21.4285,107200.0
2010-05-28 12:20:00,21.64,21.67,21.61,21.62,56000.0,21.4484,21.4781,21.4186,21.4285,56000.0
2010-05-28 12:30:00,21.61,21.63,21.39,21.39,331200.0,21.4186,21.4385,21.2006,21.2006,331200.0
2010-05-28 12:40:00,21.39,21.5,21.34,21.42,549600.0,21.2006,21.3096,21.151,21.2303,549600.0
2010-05-28 12:50:00,21.42,21.46,21.38,21.44,186400.0,21.2303,21.27,21.1907,21.2501,186400.0
2010-05-28 13:00:00,21.46,21.52,21.41,21.43,45200.0,21.27,21.3294,21.2204,21.2402,45200.0
2010-05-28 13:10:00,21.43,21.5,21.43,21.49,46800.0,21.2402,21.3096,21.2402,21.2997,46800.0
2010-05-28 13:20:00,21.5,21.54,21.48,21.51,62400.0,21.3096,21.3492,21.2898,21.3195,62400.0
2010-05-28 13:30:00,21.52,21.55,21.49,21.5,124800.0,21.3294,21.3592,21.2997,21.3096,124800.0
2010-05-28 13:40:00,21.49,21.53,21.46,21.53,273600.0,21.2997,21.3393,21.27,21.3393,273600.0
2010-05-28 13:50:00,21.53,21.56,21.47,21.47,312000.0,21.3393,21.3691,21.2799,21.2799,312000.0
2010-05-28 14:00:00,21.47,21.5,21.43,21.49,217600.0,21.2799,21.3096,21.2402,21.2997,217600.0
2010-05-28 14:10:00,21.49,21.59,21.47,21.56,458000.0,21.2997,21.3988,21.2799,21.3691,458000.0
2010-05-28 14:20:00,21.56,21.6,21.52,21.59,121600.0,21.3691,21.4087,21.3294,21.3988,121600.0
2010-05-28 14:30:00,21.58,21.61,21.55,21.61,117600.0,21.3889,21.4186,21.3592,21.4186,117600.0
2010-05-28 14:40:00,21.61,21.73,21.59,21.72,198000.0,21.4186,21.5376,21.3988,21.5277,198000.0
2010-05-28 14:50:00,21.72,21.75,21.67,21.69,144800.0,21.5277,21.5574,21.4781,21.4979,144800.0
2010-05-28 15:00:00,21.69,21.74,21.67,21.69,137600.0,21.4979,21.5475,21.4781,21.4979,137600.0
2010-05-28 15:10:00,21.68,21.77,21.66,21.77,226400.0,21.488,21.5772,21.4682,21.5772,226400.0
2010-05-28 15:20:00,21.77,21.84,21.77,21.8,444000.0,21.5772,21.6466,21.5772,21.6069,444000.0
2010-05-28 15:30:00,21.8,21.88,21.77,21.79,284800.0,21.6069,21.6862,21.5772,21.597,284800.0
2010-05-28 15:40:00,21.79,21.83,21.6,21.75,406800.0,21.597,21.6367,21.4087,21.5574,406800.0
2010-05-28 15:50:00,21.75,21.81,21.63,21.65,882400.0,21.5574,21.6169,21.4385,21.4583,882400.0
2010-06-01 09:30:00,21.15,21.24,21.08,21.18,395600.0,20.9627,21.0519,20.8933,20.9924,395600.0
2010-06-01 09:40:00,21.2,21.41,21.18,21.38,223600.0,21.0123,21.2204,20.9924,21.1907,223600.0
2010-06-01 09:50:00,21.39,21.44,21.26,21.29,212800.0,21.2006,21.2501,21.0717,21.1015,212800.0
2010-06-01 10:00:00,21.27,21.46,21.27,21.34,440800.0,21.0816,21.27,21.0816,21.151,440800.0
2010-06-01 10:10:00,21.35,21.43,21.33,21.43,180000.0,21.1609,21.2402,21.1411,21.2402,180000.0
2010-06-01 10:20:00,21.43,21.67,21.42,21.64,320000.0,21.2402,21.4781,21.2303,21.4484,320000.0
2010-06-01 10:30:00,21.64,21.71,21.61,21.63,274000.0,21.4484,21.5177,21.4186,21.4385,274000.0
2010-06-01 10:40:00,21.62,21.65,21.51,21.57,143600.0,21.4285,21.4583,21.3195,21.379,143600.0
2010-06-01 10:50:00,21.57,21.59,21.49,21.5,80800.0,21.379,21.3988,21.2997,21.3096,80800.0
2010-06-01 11:00:00,21.49,21.56,21.47,21.47,97600.0,21.2997,21.3691,21.2799,21.2799,97600.0
2010-06-01 11:10:00,21.47,21.49,21.36,21.41,94800.0,21.2799,21.2997,21.1708,21.2204,94800.0
2010-06-01 11:20:00,21.39,21.41,21.31,21.34,173600.0,21.2006,21.2204,21.1213,21.151,173600.0
2010-06-01 11:30:00,21.35,21.37,21.28,21.31,285200.0,21.1609,21.1808,21.0915,21.1213,285200.0
2010-06-01 11:40:00,21.32,21.4,21.26,21.39,322400.0,21.1312,21.2105,21.0717,21.2006,322400.0
2010-06-01 11:50:00,21.4,21.4,21.3,21.32,105600.0,21.2105,21.2105,21.1114,21.1312,105600.0
2010-06-01 12:00:00,21.32,21.45,21.31,21.4,134800.0,21.1312,21.26,21.1213,21.2105,134800.0
2010-06-01 12:10:00,21.39,21.5,21.39,21.48,141600.0,21.2006,21.3096,21.2006,21.2898,141600.0
2010-06-01 12:20:00,21.48,21.49,21.43,21.44,116400.0,21.2898,21.2997,21.2402,21.2501,116400.0
2010-06-01 12:30:00,21.44,21.46,21.41,21.44,109600.0,21.2501,21.27,21.2204,21.2501,109600.0
2010-06-01 12:40:00,21.44,21.48,21.41,21.45,63200.0,21.2501,21.2898,21.2204,21.26,63200.0
2010-06-01 12:50:00,21.46,21.5,21.39,21.39,157600.0,21.27,21.3096,21.2006,21.2006,157600.0
2010-06-01 13:00:00,21.4,21.5,21.39,21.49,57200.0,21.2105,21.3096,21.2006,21.2997,57200.0
2010-06-01 13:10:00,21.49,21.66,21.49,21.63,156400.0,21.2997,21.4682,21.2997,21.4385,156400.0
2010-06-01 13:20:00,21.62,21.69,21.59,21.6,138800.0,21.4285,21.4979,21.3988,21.4087,138800.0
2010-06-01 13:30:00,21.61,21.73,21.61,21.7,192800.0,21.4186,21.5376,21.4186,21.5078,192800.0
2010-06-01 13:40:00,21.7,21.74,21.65,21.74,96400.0,21.5078,21.5475,21.4583,21.5475,96400.0
2010-06-01 13:50:00,21.73,21.73,21.58,21.59,254400.0,21.5376,21.5376,21.3889,21.3988,254400.0
2010-06-01 14:00:00,21.58,21.59,21.43,21.48,268800.0,21.3889,21.3988,21.2402,21.2898,268800.0
2010-06-01 14:10:00,21.48,21.55,21.47,21.55,148800.0,21.2898,21.3592,21.2799,21.3592,148800.0
2010-06-01 14:20:00,21.53,21.64,21.5,21.56,103200.0,21.3393,21.4484,21.3096,21.3691,103200.0
2010-06-01 14:30:00,21.56,21.62,21.56,21.59,92000.0,21.3691,21.4285,21.3691,21.3988,92000.0
2010-06-01 14:40:00,21.57,21.64,21.53,21.62,76800.0,21.379,21.4484,21.3393,21.4285,76800.0
2010-06-01 14:50:00,21.62,21.63,21.5,21.56,165200.0,21.4285,21.4385,21.3096,21.3691,165200.0
2010-06-01 15:00:00,21.59,21.63,21.53,21.56,417200.0,21.3988,21.4385,21.3393,21.3691,417200.0
2010-06-01 15:10:00,21.55,21.6,21.46,21.47,162800.0,21.3592,21.4087,21.27,21.2799,162800.0
2010-06-01 15:20:00,21.46,21.5,21.37,21.45,205200.0,21.27,21.3096,21.1808,21.26,205200.0
2010-06-01 15:30:00,21.44,21.54,21.42,21.51,216400.0,21.2501,21.3492,21.2303,21.3195,216400.0
2010-06-01 15:40:00,21.5,21.53,21.35,21.36,371600.0,21.3096,21.3393,21.1609,21.1708,371600.0
2010-06-01 15:50:00,21.35,21.36,21.18,21.19,831200.0,21.1609,21.1708,20.9924,21.0023,831200.0
2010-06-02 09:30:00,21.48,21.48,21.22,21.22,244800.0,21.2898,21.2898,21.0321,21.0321,244800.0
2010-06-02 09:40:00,21.2,21.35,21.19,21.32,134400.0,21.0123,21.1609,21.0023,21.1312,134400.0
2010-06-02 09:50:00,21.31,21.32,21.24,21.27,126000.0,21.1213,21.1312,21.0519,21.0816,126000.0
2010-06-02 10:00:00,21.26,21.39,21.24,21.37,290000.0,21.0717,21.2006,21.0519,21.1808,290000.0
2010-06-02 10:10:00,21.38,21.4,21.28,21.35,217200.0,21.1907,21.2105,21.0915,21.1609,217200.0
2010-06-02 10:20:00,21.35,21.38,21.32,21.34,120400.0,21.1609,21.1907,21.1312,21.151,120400.0
2010-06-02 10:30:00,21.35,21.41,21.34,21.36,144400.0,21.1609,21.2204,21.151,21.1708,144400.0
2010-06-02 10:40:00,21.35,21.4,21.33,21.38,98400.0,21.1609,21.2105,21.1411,21.1907,98400.0
2010-06-02 10:50:00,21.38,21.46,21.36,21.45,122000.0,21.1907,21.27,21.1708,21.26,122000.0
2010-06-02 11:00:00,21.43,21.5,21.43,21.5,153600.0,21.2402,21.3096,21.2402,21.3096,153600.0
2010-06-02 11:10:00,21.5,21.56,21.47,21.48,94800.0,21.3096,21.3691,21.2799,21.2898,94800.0
2010-06-02 11:20:00,21.48,21.51,21.46,21.47,58800.0,21.2898,21.3195,21.27,21.2799,58800.0
2010-06-02 11:30:00,21.47,21.53,21.44,21.5,79600.0,21.2799,21.3393,21.2501,21.3096,79600.0
2010-06-02 11:40:00,21.51,21.62,21.51,21.58,154400.0,21.3195,21.4285,21.3195,21.3889,154400.0
2010-06-02 11:50:00,21.58,21.61,21.55,21.59,79200.0,21.3889,21.4186,21.3592,21.3988,79200.0
2010-06-02 12:00:00,21.6,21.7,21.6,21.65,99200.0,21.4087,21.5078,21.4087,21.4583,99200.0
2010-06-02 12:10:00,21.65,21.66,21.61,21.63,115600.0,21.4583,21.4682,21.4186,21.4385,115600.0
2010-06-02 12:20:00,21.61,21.7,21.61,21.67,78400.0,21.4186,21.5078,21.4186,21.4781,78400.0
2010-06-02 12:30:00,21.68,21.74,21.66,21.71,96800.0,21.488,21.5475,21.4682,21.5177,96800.0
2010-06-02 12:40:00,21.71,21.75,21.71,21.75,97200.0,21.5177,21.5574,21.5177,21.5574,97200.0
2010-06-02 12:50:00,21.75,21.78,21.7,21.78,94800.0,21.5574,21.5871,21.5078,21.5871,94800.0
2010-06-02 13:00:00,21.79,21.83,21.75,21.75,167600.0,21.597,21.6367,21.5574,21.5574,167600.0
2010-06-02 13:10:00,21.75,21.76,21.7,21.72,72400.0,21.5574,21.5673,21.5078,21.5277,72400.0
2010-06-02 13:20:00,21.71,21.79,21.7,21.75,96400.0,21.5177,21.597,21.5078,21.5574,96400.0
2010-06-02 13:30:00,21.76,21.81,21.74,21.75,93600.0,21.5673,21.6169,21.5475,21.5574,93600.0
2010-06-02 13:40:00,21.76,21.77,21.7,21.7,86000.0,21.5673,21.5772,21.5078,21.5078,86000.0
2010-06-02 13:50:00,21.71,21.73,21.68,21.73,86800.0,21.5177,21.5376,21.488,21.5376,86800.0
2010-06-02 14:00:00,21.72,21.74,21.69,21.73,114400.0,21.5277,21.5475,21.4979,21.5376,114400.0
2010-06-02 14:10:00,21.73,21.76,21.67,21.67,126400.0,21.5376,21.5673,21.4781,21.4781,126400.0
2010-06-02 14:20:00,21.66,21.74,21.66,21.73,163600.0,21.4682,21.5475,21.4682,21.5376,163600.0
2010-06-02 14:30:00,21.73,21.8,21.72,21.79,163600.0,21.5376,21.6069,21.5277,21.597,163600.0
2010-06-02 14:40:00,21.79,21.85,21.77,21.84,178400.0,21.597,21.6565,21.5772,21.6466,178400.0
2010-06-02 14:50:00,21.84,21.88,21.83,21.86,183600.0,21.6466,21.6862,21.6367,21.6664,183600.0
2010-06-02 15:00:00,21.86,21.99,21.85,21.95,414000.0,21.6664,21.7953,21.6565,21.7556,414000.0
2010-06-02 15:10:00,21.94,22.0,21.93,21.95,248400.0,21.7457,21.8052,21.7358,21.7556,248400.0
2010-06-02 15:20:00,21.95,21.98,21.92,21.97,408400.0,21.7556,21.7854,21.7259,21.7754,408400.0
2010-06-02 15:30:00,21.97,22.0,21.93,21.96,400000.0,21.7754,21.8052,21.7358,21.7655,400000.0
2010-06-02 15:40:00,21.97,22.01,21.94,21.98,353200.0,21.7754,21.8151,21.7457,21.7854,353200.0
2010-06-02 15:50:00,21.99,22.1,21.97,22.1,766800.0,21.7953,21.9043,21.7754,21.9043,766800.0
2010-06-03 09:30:00,22.35,22.68,22.32,22.58,1258800.0,22.1521,22.4792,22.1223,22.38,1258800.0
2010-06-03 09:40:00,22.58,22.85,22.43,22.82,649200.0,22.38,22.6476,22.2314,22.6179,649200.0
2010-06-03 09:50:00,22.84,23.03,22.77,22.98,1432400.0,22.6377,22.8261,22.5684,22.7765,1432400.0
2010-06-03 10:00:00,22.98,22.99,22.79,22.88,685200.0,22.7765,22.7864,22.5882,22.6774,685200.0
2010-06-03 10:10:00,22.88,22.91,22.79,22.83,341200.0,22.6774,22.7071,22.5882,22.6278,341200.0
2010-06-03 10:20:00,22.85,22.95,22.75,22.77,713200.0,22.6476,22.7468,22.5485,22.5684,713200.0
2010-06-03 10:30:00,22.77,22.98,22.77,22.94,716400.0,22.5684,22.7765,22.5684,22.7368,716400.0
2010-06-03 10:40:00,22.96,23.17,22.94,23.16,1311600.0,22.7567,22.9648,22.7368,22.9549,1311600.0
2010-06-03 10:50:00,23.15,23.3,23.14,23.27,1220800.0,22.945,23.0937,22.9351,23.0639,1220800.0
2010-06-03 11:00:00,23.28,23.42,23.28,23.33,1169200.0,23.0738,23.2126,23.0738,23.1234,1169200.0
2010-06-03 11:10:00,23.33,23.36,23.25,23.31,680800.0,23.1234,23.1531,23.0441,23.1036,680800.0
2010-06-03 11:20:00,23.3,23.42,23.3,23.39,419600.0,23.0937,23.2126,23.0937,23.1829,419600.0
2010-06-03 11:30:00,23.39,23.55,23.31,23.55,738000.0,23.1829,23.3414,23.1036,23.3414,738000.0
2010-06-03 11:40:00,23.55,23.59,23.52,23.56,810800.0,23.3414,23.3811,23.3117,23.3514,810800.0
2010-06-03 11:50:00,23.56,23.57,23.4,23.45,632800.0,23.3514,23.3613,23.1928,23.2423,632800.0
2010-06-03 12:00:00,23.46,23.47,23.23,23.35,620000.0,23.2522,23.2622,23.0243,23.1432,620000.0
2010-06-03 12:10:00,23.34,23.44,23.29,23.36,242400.0,23.1333,23.2324,23.0837,23.1531,242400.0
2010-06-03 12:20:00,23.35,23.36,23.22,23.31,535200.0,23.1432,23.1531,23.0144,23.1036,535200.0
2010-06-03 12:30:00,23.32,23.39,23.28,23.37,278000.0,23.1135,23.1829,23.0738,23.163,278000.0
2010-06-03 12:40:00,23.37,23.43,23.37,23.4,162400.0,23.163,23.2225,23.163,23.1928,162400.0
2010-06-03 12:50:00,23.41,23.43,23.36,23.37,240800.0,23.2027,23.2225,23.1531,23.163,240800.0
2010-06-03 13:00:00,23.37,23.46,23.36,23.42,244400.0,23.163,23.2522,23.1531,23.2126,244400.0
2010-06-03 13:10:00,23.43,23.43,23.34,23.36,253600.0,23.2225,23.2225,23.1333,23.1531,253600.0
2010-06-03 13:20:00,23.34,23.39,23.3,23.34,267200.0,23.1333,23.1829,23.0937,23.1333,267200.0
2010-06-03 13:30:00,23.35,23.43,23.34,23.42,186000.0,23.1432,23.2225,23.1333,23.2126,186000.0
2010-06-03 13:40:00,23.43,23.61,23.42,23.6,575200.0,23.2225,23.4009,23.2126,23.391,575200.0
2010-06-03 13:50:00,23.59,23.62,23.51,23.53,397200.0,23.3811,23.4108,23.3018,23.3216,397200.0
2010-06-03 14:00:00,23.53,23.58,23.48,23.57,552800.0,23.3216,23.3712,23.2721,23.3613,552800.0
2010-06-03 14:10:00,23.57,23.67,23.56,23.61,564800.0,23.3613,23.4604,23.3514,23.4009,564800.0
2010-06-03 14:20:00,23.61,23.71,23.58,23.58,600000.0,23.4009,23.5,23.3712,23.3712,600000.0
2010-06-03 14:30:00,23.58,23.73,23.58,23.7,458400.0,23.3712,23.5199,23.3712,23.4901,458400.0
2010-06-03 14:40:00,23.72,23.95,23.71,23.78,1487200.0,23.5099,23.7379,23.5,23.5694,1487200.0
2010-06-03 14:50:00,23.78,23.84,23.73,23.81,332000.0,23.5694,23.6289,23.5199,23.5991,332000.0
2010-06-03 15:00:00,23.81,23.82,23.72,23.73,409600.0,23.5991,23.6091,23.5099,23.5199,409600.0
2010-06-03 15:10:00,23.72,23.74,23.63,23.71,518400.0,23.5099,23.5298,23.4207,23.5,518400.0
2010-06-03 15:20:00,23.7,23.82,23.67,23.82,519200.0,23.4901,23.6091,23.4604,23.6091,519200.0
2010-06-03 15:30:00,23.81,23.91,23.75,23.86,808800.0,23.5991,23.6983,23.5397,23.6487,808800.0
2010-06-03 15:40:00,23.85,23.86,23.71,23.72,1165600.0,23.6388,23.6487,23.5,23.5099,1165600.0
2010-06-03 15:50:00,23.72,23.84,23.69,23.8,1632000.0,23.5099,23.6289,23.4802,23.5892,1632000.0
2010-06-04 09:30:00,23.13,23.55,23.13,23.42,1744000.0,22.9252,23.3414,22.9252,23.2126,1744000.0
2010-06-04 09:40:00,23.41,23.67,23.38,23.65,695600.0,23.2027,23.4604,23.173,23.4406,695600.0
2010-06-04 09:50:00,23.67,23.75,23.58,23.69,694000.0,23.4604,23.5397,23.3712,23.4802,694000.0
2010-06-04 10:00:00,23.7,23.75,23.59,23.66,551200.0,23.4901,23.5397,23.3811,23.4505,551200.0
2010-06-04 10:10:00,23.67,23.75,23.64,23.74,462400.0,23.4604,23.5397,23.4307,23.5298,462400.0
2010-06-04 10:20:00,23.74,23.89,23.69,23.86,706800.0,23.5298,23.6784,23.4802,23.6487,706800.0
2010-06-04 10:30:00,23.86,24.07,23.83,24.04,1118800.0,23.6487,23.8568,23.619,23.8271,1118800.0
2010-06-04 10:40:00,24.05,24.09,23.86,23.86,1032400.0,23.837,23.8767,23.6487,23.6487,1032400.0
2010-06-04 10:50:00,23.86,23.87,23.65,23.66,486800.0,23.6487,23.6586,23.4406,23.4505,486800.0
2010-06-04 11:00:00,23.65,23.68,23.55,23.64,409200.0,23.4406,23.4703,23.3414,23.4307,409200.0
2010-06-04 11:10:00,23.64,23.69,23.49,23.49,332000.0,23.4307,23.4802,23.282,23.282,332000.0
2010-06-04 11:20:00,23.49,23.5,23.38,23.39,664000.0,23.282,23.2919,23.173,23.1829,664000.0
2010-06-04 11:30:00,23.38,23.5,23.35,23.48,395600.0,23.173,23.2919,23.1432,23.2721,395600.0
2010-06-04 11:40:00,23.49,23.58,23.47,23.55,324000.0,23.282,23.3712,23.2622,23.3414,324000.0
2010-06-04 11:50:00,23.56,23.56,23.44,23.47,304400.0,23.3514,23.3514,23.2324,23.2622,304400.0
2010-06-04 12:00:00,23.46,23.48,23.22,23.31,697600.0,23.2522,23.2721,23.0144,23.1036,697600.0
2010-06-04 12:10:00,23.3,23.44,23.25,23.38,365200.0,23.0937,23.2324,23.0441,23.173,365200.0
2010-06-04 12:20:00,23.36,23.43,23.3,23.31,125600.0,23.1531,23.2225,23.0937,23.1036,125600.0
2010-06-04 12:30:00,23.29,23.32,23.21,23.29,216800.0,23.0837,23.1135,23.0045,23.0837,216800.0
2010-06-04 12:40:00,23.29,23.35,23.23,23.34,132400.0,23.0837,23.1432,23.0243,23.1333,132400.0
2010-06-04 12:50:00,23.35,23.4,23.33,23.38,283200.0,23.1432,23.1928,23.1234,23.173,283200.0
2010-06-04 13:00:00,23.39,23.41,23.36,23.4,236800.0,23.1829,23.2027,23.1531,23.1928,236800.0
2010-06-04 13:10:00,23.41,23.42,23.19,23.22,376400.0,23.2027,23.2126,22.9846,23.0144,376400.0
2010-06-04 13:20:00,23.23,23.26,23.17,23.17,361600.0,23.0243,23.054,22.9648,22.9648,361600.0
2010-06-04 13:30:00,23.17,23.18,23.01,23.02,504800.0,22.9648,22.9747,22.8062,22.8161,504800.0
2010-06-04 13:40:00,23.02,23.03,22.93,22.98,489200.0,22.8161,22.8261,22.7269,22.7765,489200.0
2010-06-04 13:50:00,22.99,23.0,22.81,22.84,629200.0,22.7864,22.7963,22.608,22.6377,629200.0
2010-06-04 14:00:00,22.84,22.94,22.76,22.77,605200.0,22.6377,22.7368,22.5584,22.5684,605200.0
2010-06-04 14:10:00,22.78,22.78,22.7,22.71,699200.0,22.5783,22.5783,22.499,22.5089,699200.0
2010-06-04 14:20:00,22.71,22.75,22.64,22.67,627600.0,22.5089,22.5485,22.4395,22.4692,627600.0
2010-06-04 14:30:00,22.67,22.7,22.58,22.58,890000.0,22.4692,22.499,22.38,22.38,890000.0
2010-06-04 14:40:00,22.58,22.71,22.51,22.53,667600.0,22.38,22.5089,22.3107,22.3305,667600.0
2010-06-04 14:50:00,22.52,22.53,22.33,22.39,990000.0,22.3206,22.3305,22.1323,22.1917,990000.0
2010-06-04 15:00:00,22.38,22.51,22.37,22.5,891600.0,22.1818,22.3107,22.1719,22.3007,891600.0
2010-06-04 15:10:00,22.5,22.61,22.45,22.52,989600.0,22.3007,22.4098,22.2512,22.3206,989600.0
2010-06-04 15:20:00,22.51,22.59,22.43,22.43,496400.0,22.3107,22.3899,22.2314,22.2314,496400.0
2010-06-04 15:30:00,22.44,22.51,22.38,22.4,879200.0,22.2413,22.3107,22.1818,22.2016,879200.0
2010-06-04 15:40:00,22.4,22.42,22.18,22.39,1261600.0,22.2016,22.2215,21.9836,22.1917,1261600.0
2010-06-04 15:50:00,22.39,22.43,22.25,22.43,1455200.0,22.1917,22.2314,22.053,22.2314,1455200.0
2010-06-07 09:30:00,22.5,22.67,22.25,22.31,514000.0,22.3007,22.4692,22.053,22.1124,514000.0
2010-06-07 09:40:00,22.31,22.46,22.03,22.46,505200.0,22.1124,22.2611,21.8349,22.2611,505200.0
2010-06-07 09:50:00,22.48,22.75,22.43,22.73,506000.0,22.2809,22.5485,22.2314,22.5287,506000.0
2010-06-07 10:00:00,22.73,22.82,22.58,22.82,300400.0,22.5287,22.6179,22.38,22.6179,300400.0
2010-06-07 10:10:00,22.8,22.87,22.73,22.82,333600.0,22.5981,22.6675,22.5287,22.6179,333600.0
2010-06-07 10:20:00,22.83,22.85,22.76,22.82,438000.0,22.6278,22.6476,22.5584,22.6179,438000.0
2010-06-07 10:30:00,22.8,22.81,22.45,22.46,329600.0,22.5981,22.608,22.2512,22.2611,329600.0
2010-06-07 10:40:00,22.47,22.57,22.35,22.38,211200.0,22.271,22.3701,22.1521,22.1818,211200.0
2010-06-07 10:50:00,22.38,22.43,22.1,22.18,284400.0,22.1818,22.2314,21.9043,21.9836,284400.0
2010-06-07 11:00:00,22.18,22.28,22.15,22.21,169600.0,21.9836,22.0827,21.9538,22.0133,169600.0
2010-06-07 11:10:00,22.2,22.25,22.07,22.09,230800.0,22.0034,22.053,21.8746,21.8944,230800.0
2010-06-07 11:20:00,22.08,22.1,21.94,22.1,506400.0,21.8845,21.9043,21.7457,21.9043,506400.0
2010-06-07 11:30:00,22.1,22.27,22.1,22.21,316400.0,21.9043,22.0728,21.9043,22.0133,316400.0
2010-06-07 11:40:00,22.21,22.29,22.17,22.19,297200.0,22.0133,22.0926,21.9737,21.9935,297200.0
2010-06-07 11:50:00,22.2,22.28,22.17,22.25,126400.0,22.0034,22.0827,21.9737,22.053,126400.0
2010-06-07 12:00:00,22.25,22.34,22.18,22.27,173200.0,22.053,22.1422,21.9836,22.0728,173200.0
2010-06-07 12:10:00,22.26,22.3,22.25,22.3,71600.0,22.0629,22.1025,22.053,22.1025,71600.0
2010-06-07 12:20:00,22.28,22.33,22.25,22.25,79200.0,22.0827,22.1323,22.053,22.053,79200.0
2010-06-07 12:30:00,22.25,22.29,22.23,22.29,93200.0,22.053,22.0926,22.0331,22.0926,93200.0
2010-06-07 12:40:00,22.3,22.41,22.3,22.39,210400.0,22.1025,22.2115,22.1025,22.1917,210400.0
2010-06-07 12:50:00,22.38,22.48,22.38,22.44,122000.0,22.1818,22.2809,22.1818,22.2413,122000.0
2010-06-07 13:00:00,22.43,22.43,22.29,22.36,172000.0,22.2314,22.2314,22.0926,22.162,172000.0
2010-06-07 13:10:00,22.36,22.45,22.35,22.44,72800.0,22.162,22.2512,22.1521,22.2413,72800.0
2010-06-07 13:20:00,22.44,22.5,22.43,22.5,70400.0,22.2413,22.3007,22.2314,22.3007,70400.0
2010-06-07 13:30:00,22.5,22.56,22.46,22.46,334800.0,22.3007,22.3602,22.2611,22.2611,334800.0
2010-06-07 13:40:00,22.47,22.5,22.26,22.28,205200.0,22.271,22.3007,22.0629,22.0827,205200.0
2010-06-07 13:50:00,22.27,22.32,22.22,22.28,176800.0,22.0728,22.1223,22.0232,22.0827,176800.0
2010-06-07 14:00:00,22.28,22.39,22.25,22.33,134400.0,22.0827,22.1917,22.053,22.1323,134400.0
2010-06-07 14:10:00,22.34,22.34,22.17,22.2,153200.0,22.1422,22.1422,21.9737,22.0034,153200.0
2010-06-07 14:20:00,22.2,22.27,22.15,22.27,84400.0,22.0034,22.0728,21.9538,22.0728,84400.0
2010-06-07 14:30:00,22.27,22.3,22.13,22.17,188000.0,22.0728,22.1025,21.934,21.9737,188000.0
2010-06-07 14:40:00,22.15,22.15,22.01,22.07,302400.0,21.9538,21.9538,21.8151,21.8746,302400.0
2010-06-07 14:50:00,22.06,22.1,22.01,22.04,238000.0,21.8646,21.9043,21.8151,21.8448,238000.0
2010-06-07 15:00:00,22.05,22.19,22.04,22.17,258000.0,21.8547,21.9935,21.8448,21.9737,258000.0
2010-06-07 15:10:00,22.17,22.18,22.02,22.03,218000.0,21.9737,21.9836,21.825,21.8349,218000.0
2010-06-07 15:20:00,22.03,22.03,21.93,21.93,416000.0,21.8349,21.8349,21.7358,21.7358,416000.0
2010-06-07 15:30:00,21.93,22.43,21.91,22.0,420000.0,21.7358,22.2314,21.716,21.8052,420000.0
2010-06-07 15:40:00,22.0,22.02,21.91,21.98,434000.0,21.8052,21.825,21.716,21.7854,434000.0
2010-06-07 15:50:00,21.98,22.04,21.95,21.97,715600.0,21.7854,21.8448,21.7556,21.7754,715600.0
2010-06-08 09:30:00,22.22,22.43,22.1,22.36,523200.0,22.0232,22.2314,21.9043,22.162,523200.0
2010-06-08 09:40:00,22.35,22.35,22.09,22.14,151600.0,22.1521,22.1521,21.8944,21.9439,151600.0
2010-06-08 09:50:00,22.14,22.14,21.81,21.89,377600.0,21.9439,21.9439,21.6169,21.6961,377600.0
2010-06-08 10:00:00,21.89,22.05,21.87,22.02,501600.0,21.6961,21.8547,21.6763,21.825,501600.0
2010-06-08 10:10:00,22.03,22.04,21.8,21.8,272800.0,21.8349,21.8448,21.6069,21.6069,272800.0
2010-06-08 10:20:00,21.8,21.97,21.78,21.95,429200.0,21.6069,21.7754,21.5871,21.7556,429200.0
2010-06-08 10:30:00,21.95,21.97,21.78,21.8,195600.0,21.7556,21.7754,21.5871,21.6069,195600.0
2010-06-08 10:40:00,21.79,21.83,21.6,21.77,461200.0,21.597,21.6367,21.4087,21.5772,461200.0
2010-06-08 10:50:00,21.79,21.91,21.69,21.89,274400.0,21.597,21.716,21.4979,21.6961,274400.0
2010-06-08 11:00:00,21.88,21.92,21.67,21.75,229600.0,21.6862,21.7259,21.4781,21.5574,229600.0
2010-06-08 11:10:00,21.77,21.82,21.64,21.81,288400.0,21.5772,21.6268,21.4484,21.6169,288400.0
2010-06-08 11:20:00,21.81,22.11,21.81,22.09,599200.0,21.6169,21.9142,21.6169,21.8944,599200.0
2010-06-08 11:30:00,22.09,22.31,22.09,22.17,807200.0,21.8944,22.1124,21.8944,21.9737,807200.0
2010-06-08 11:40:00,22.16,22.17,21.97,22.12,237200.0,21.9638,21.9737,21.7754,21.9241,237200.0
2010-06-08 11:50:00,22.13,22.19,22.1,22.11,170400.0,21.934,21.9935,21.9043,21.9142,170400.0
2010-06-08 12:00:00,22.11,22.16,22.0,22.05,156800.0,21.9142,21.9638,21.8052,21.8547,156800.0
2010-06-08 12:10:00,22.06,22.07,21.95,21.97,145200.0,21.8646,21.8746,21.7556,21.7754,145200.0
2010-06-08 12:20:00,21.96,22.0,21.94,22.0,97600.0,21.7655,21.8052,21.7457,21.8052,97600.0
2010-06-08 12:30:00,22.0,22.04,21.93,22.0,200000.0,21.8052,21.8448,21.7358,21.8052,200000.0
2010-06-08 12:40:00,22.0,22.09,21.95,22.01,312400.0,21.8052,21.8944,21.7556,21.8151,312400.0
2010-06-08 12:50:00,22.01,22.11,21.99,22.05,340400.0,21.8151,21.9142,21.7953,21.8547,340400.0
2010-06-08 13:00:00,22.05,22.1,21.96,21.97,357600.0,21.8547,21.9043,21.7655,21.7754,357600.0
2010-06-08 13:10:00,21.97,21.98,21.9,21.96,269600.0,21.7754,21.7854,21.7061,21.7655,269600.0
2010-06-08 13:20:00,21.97,22.01,21.91,21.96,246000.0,21.7754,21.8151,21.716,21.7655,246000.0
2010-06-08 13:30:00,21.96,21.98,21.85,21.91,246400.0,21.7655,21.7854,21.6565,21.716,246400.0
2010-06-08 13:40:00,21.9,21.92,21.76,21.77,207600.0,21.7061,21.7259,21.5673,21.5772,207600.0
2010-06-08 13:50:00,21.77,21.79,21.67,21.77,243600.0,21.5772,21.597,21.4781,21.5772,243600.0
2010-06-08 14:00:00,21.76,21.8,21.71,21.73,232400.0,21.5673,21.6069,21.5177,21.5376,232400.0
2010-06-08 14:10:00,21.73,21.84,21.66,21.84,210800.0,21.5376,21.6466,21.4682,21.6466,210800.0
2010-06-08 14:20:00,21.85,21.98,21.82,21.85,439600.0,21.6565,21.7854,21.6268,21.6565,439600.0
2010-06-08 14:30:00,21.84,21.96,21.84,21.88,343600.0,21.6466,21.7655,21.6466,21.6862,343600.0
2010-06-08 14:40:00,21.88,21.98,21.85,21.87,140000.0,21.6862,21.7854,21.6565,21.6763,140000.0
2010-06-08 14:50:00,21.86,21.86,21.75,21.79,255200.0,21.6664,21.6664,21.5574,21.597,255200.0
2010-06-08 15:00:00,21.79,21.88,21.77,21.86,434800.0,21.597,21.6862,21.5772,21.6664,434800.0
2010-06-08 15:10:00,21.86,21.88,21.73,21.76,353200.0,21.6664,21.6862,21.5376,21.5673,353200.0
2010-06-08 15:20:00,21.75,21.97,21.75,21.95,425200.0,21.5574,21.7754,21.5574,21.7556,425200.0
2010-06-08 15:30:00,21.95,22.05,21.86,22.05,538400.0,21.7556,21.8547,21.6664,21.8547,538400.0
2010-06-08 15:40:00,22.05,22.08,21.99,22.0,561200.0,21.8547,21.8845,21.7953,21.8052,561200.0
2010-06-08 15:50:00,22.0,22.1,21.97,22.0,1252000.0,21.8052,21.9043,21.7754,21.8052,1252000.0
2010-06-09 09:30:00,22.29,22.38,22.2,22.25,316400.0,22.0926,22.1818,22.0034,22.053,316400.0
2010-06-09 09:40:00,22.25,22.3,22.18,22.28,367200.0,22.053,22.1025,21.9836,22.0827,367200.0
2010-06-09 09:50:00,22.29,22.6,22.29,22.54,620800.0,22.0926,22.3999,22.0926,22.3404,620800.0
2010-06-09 10:00:00,22.54,22.6,22.37,22.38,198800.0,22.3404,22.3999,22.1719,22.1818,198800.0
2010-06-09 10:10:00,22.38,22.5,22.36,22.45,117600.0,22.1818,22.3007,22.162,22.2512,117600.0
2010-06-09 10:20:00,22.46,22.6,22.46,22.51,232000.0,22.2611,22.3999,22.2611,22.3107,232000.0
2010-06-09 10:30:00,22.51,22.56,22.46,22.47,232400.0,22.3107,22.3602,22.2611,22.271,232400.0
2010-06-09 10:40:00,22.47,22.67,22.39,22.67,275600.0,22.271,22.4692,22.1917,22.4692,275600.0
2010-06-09 10:50:00,22.67,22.75,22.65,22.73,274400.0,22.4692,22.5485,22.4494,22.5287,274400.0
2010-06-09 11:00:00,22.72,22.83,22.67,22.83,474400.0,22.5188,22.6278,22.4692,22.6278,474400.0
2010-06-09 11:10:00,22.8,22.85,22.75,22.83,246800.0,22.5981,22.6476,22.5485,22.6278,246800.0
2010-06-09 11:20:00,22.82,22.98,22.81,22.95,179600.0,22.6179,22.7765,22.608,22.7468,179600.0
2010-06-09 11:30:00,22.95,22.95,22.84,22.85,189600.0,22.7468,22.7468,22.6377,22.6476,189600.0
2010-06-09 11:40:00,22.85,22.88,22.75,22.75,179600.0,22.6476,22.6774,22.5485,22.5485,179600.0
2010-06-09 11:50:00,22.75,22.91,22.75,22.84,190400.0,22.5485,22.7071,22.5485,22.6377,190400.0
2010-06-09 12:00:00,22.84,22.94,22.84,22.93,132400.0,22.6377,22.7368,22.6377,22.7269,132400.0
2010-06-09 12:10:00,22.93,22.96,22.91,22.91,98000.0,22.7269,22.7567,22.7071,22.7071,98000.0
2010-06-09 12:20:00,22.93,22.98,22.91,22.91,175200.0,22.7269,22.7765,22.7071,22.7071,175200.0
2010-06-09 12:30:00,22.91,22.91,22.81,22.85,110400.0,22.7071,22.7071,22.608,22.6476,110400.0
2010-06-09 12:40:00,22.85,22.92,22.81,22.91,96800.0,22.6476,22.717,22.608,22.7071,96800.0
2010-06-09 12:50:00,22.92,22.93,22.83,22.84,126400.0,22.717,22.7269,22.6278,22.6377,126400.0
2010-06-09 13:00:00,22.84,22.85,22.76,22.76,155200.0,22.6377,22.6476,22.5584,22.5584,155200.0
2010-06-09 13:10:00,22.77,22.88,22.77,22.88,238400.0,22.5684,22.6774,22.5684,22.6774,238400.0
2010-06-09 13:20:00,22.87,22.89,22.83,22.84,114000.0,22.6675,22.6873,22.6278,22.6377,114000.0
2010-06-09 13:30:00,22.85,22.85,22.73,22.73,116400.0,22.6476,22.6476,22.5287,22.5287,116400.0
2010-06-09 13:40:00,22.73,22.83,22.72,22.78,146400.0,22.5287,22.6278,22.5188,22.5783,146400.0
2010-06-09 13:50:00,22.77,22.81,22.73,22.78,95600.0,22.5684,22.608,22.5287,22.5783,95600.0
2010-06-09 14:00:00,22.79,22.81,22.64,22.71,154800.0,22.5882,22.608,22.4395,22.5089,154800.0
2010-06-09 14:10:00,22.7,22.81,22.68,22.78,154400.0,22.499,22.608,22.4792,22.5783,154400.0
2010-06-09 14:20:00,22.78,22.86,22.74,22.86,136000.0,22.5783,22.6576,22.5386,22.6576,136000.0
2010-06-09 14:30:00,22.86,22.86,22.79,22.81,166800.0,22.6576,22.6576,22.5882,22.608,166800.0
2010-06-09 14:40:00,22.82,22.83,22.65,22.68,210400.0,22.6179,22.6278,22.4494,22.4792,210400.0
2010-06-09 14:50:00,22.68,22.7,22.46,22.47,348000.0,22.4792,22.499,22.2611,22.271,348000.0
2010-06-09 15:00:00,22.46,22.58,22.42,22.57,266400.0,22.2611,22.38,22.2215,22.3701,266400.0
2010-06-09 15:10:00,22.56,22.56,22.3,22.3,388000.0,22.3602,22.3602,22.1025,22.1025,388000.0
2010-06-09 15:20:00,22.3,22.44,22.23,22.43,313200.0,22.1025,22.2413,22.0331,22.2314,313200.0
2010-06-09 15:30:00,22.42,22.44,22.24,22.3,302000.0,22.2215,22.2413,22.043,22.1025,302000.0
2010-06-09 15:40:00,22.3,22.36,22.21,22.25,324400.0,22.1025,22.162,22.0133,22.053,324400.0
2010-06-09 15:50:00,22.26,22.29,22.14,22.26,803200.0,22.0629,22.0926,21.9439,22.0629,803200.0
2010-06-10 09:30:00,22.84,22.95,22.63,22.71,436800.0,22.6377,22.7468,22.4296,22.5089,436800.0
2010-06-10 09:40:00,22.66,22.82,22.59,22.8,294800.0,22.4593,22.6179,22.3899,22.5981,294800.0
2010-06-10 09:50:00,22.82,22.92,22.81,22.86,231600.0,22.6179,22.717,22.608,22.6576,231600.0
2010-06-10 10:00:00,22.88,22.97,22.78,22.8,224000.0,22.6774,22.7666,22.5783,22.5981,224000.0
2010-06-10 10:10:00,22.78,22.93,22.72,22.86,273600.0,22.5783,22.7269,22.5188,22.6576,273600.0
2010-06-10 10:20:00,22.87,22.88,22.76,22.83,108000.0,22.6675,22.6774,22.5584,22.6278,108000.0
2010-06-10 10:30:00,22.84,23.0,22.84,22.87,209200.0,22.6377,22.7963,22.6377,22.6675,209200.0
2010-06-10 10:40:00,22.86,22.91,22.82,22.88,154000.0,22.6576,22.7071,22.6179,22.6774,154000.0
2010-06-10 10:50:00,22.88,22.88,22.73,22.8,246400.0,22.6774,22.6774,22.5287,22.5981,246400.0
2010-06-10 11:00:00,22.79,22.85,22.77,22.81,158000.0,22.5882,22.6476,22.5684,22.608,158000.0
2010-06-10 11:10:00,22.81,22.84,22.76,22.76,146000.0,22.608,22.6377,22.5584,22.5584,146000.0
2010-06-10 11:20:00,22.75,22.79,22.69,22.7,277600.0,22.5485,22.5882,22.4891,22.499,277600.0
2010-06-10 11:30:00,22.7,22.73,22.63,22.71,255600.0,22.499,22.5287,22.4296,22.5089,255600.0
2010-06-10 11:40:00,22.72,22.72,22.64,22.67,207200.0,22.5188,22.5188,22.4395,22.4692,207200.0
2010-06-10 11:50:00,22.67,23.0,22.67,22.97,1031200.0,22.4692,22.7963,22.4692,22.7666,1031200.0
2010-06-10 12:00:00,22.98,22.99,22.63,22.67,670400.0,22.7765,22.7864,22.4296,22.4692,670400.0
2010-06-10 12:10:00,22.7,22.81,22.65,22.7,134000.0,22.499,22.608,22.4494,22.499,134000.0
2010-06-10 12:20:00,22.69,22.8,22.68,22.78,94000.0,22.4891,22.5981,22.4792,22.5783,94000.0
2010-06-10 12:30:00,22.77,22.89,22.76,22.79,216400.0,22.5684,22.6873,22.5584,22.5882,216400.0
2010-06-10 12:40:00,22.8,22.82,22.64,22.67,145600.0,22.5981,22.6179,22.4395,22.4692,145600.0
2010-06-10 12:50:00,22.67,22.76,22.66,22.68,180400.0,22.4692,22.5584,22.4593,22.4792,180400.0
2010-06-10 13:00:00,22.72,22.73,22.59,22.61,244800.0,22.5188,22.5287,22.3899,22.4098,244800.0
2010-06-10 13:10:00,22.61,22.75,22.61,22.67,226400.0,22.4098,22.5485,22.4098,22.4692,226400.0
2010-06-10 13:20:00,22.67,22.75,22.66,22.74,89600.0,22.4692,22.5485,22.4593,22.5386,89600.0
2010-06-10 13:30:00,22.74,22.8,22.73,22.77,90800.0,22.5386,22.5981,22.5287,22.5684,90800.0
2010-06-10 13:40:00,22.78,22.82,22.74,22.82,123600.0,22.5783,22.6179,22.5386,22.6179,123600.0
2010-06-10 13:50:00,22.82,22.85,22.78,22.83,88800.0,22.6179,22.6476,22.5783,22.6278,88800.0
2010-06-10 14:00:00,22.82,22.82,22.68,22.7,191600.0,22.6179,22.6179,22.4792,22.499,191600.0
2010-06-10 14:10:00,22.7,22.8,22.7,22.78,116000.0,22.499,22.5981,22.499,22.5783,116000.0
2010-06-10 14:20:00,22.79,22.86,22.78,22.84,73600.0,22.5882,22.6576,22.5783,22.6377,73600.0
2010-06-10 14:30:00,22.84,23.01,22.84,22.98,234000.0,22.6377,22.8062,22.6377,22.7765,234000.0
2010-06-10 14:40:00,22.97,23.15,22.97,23.11,272000.0,22.7666,22.945,22.7666,22.9053,272000.0
2010-06-10 14:50:00,23.11,23.11,23.04,23.05,138800.0,22.9053,22.9053,22.836,22.8459,138800.0
2010-06-10 15:00:00,23.06,23.12,23.01,23.1,156000.0,22.8558,22.9153,22.8062,22.8954,156000.0
2010-06-10 15:10:00,23.09,23.14,23.02,23.14,176800.0,22.8855,22.9351,22.8161,22.9351,176800.0
2010-06-10 15:20:00,23.15,23.16,23.09,23.11,211200.0,22.945,22.9549,22.8855,22.9053,211200.0
2010-06-10 15:30:00,23.1,23.14,23.0,23.02,298400.0,22.8954,22.9351,22.7963,22.8161,298400.0
2010-06-10 15:40:00,23.01,23.09,23.0,23.06,301200.0,22.8062,22.8855,22.7963,22.8558,301200.0
2010-06-10 15:50:00,23.06,23.16,23.06,23.13,652000.0,22.8558,22.9549,22.8558,22.9252,652000.0
2010-06-11 09:30:00,22.62,22.95,22.62,22.92,474000.0,22.4197,22.7468,22.4197,22.717,474000.0
2010-06-11 09:40:00,22.95,23.12,22.93,22.98,334800.0,22.7468,22.9153,22.7269,22.7765,334800.0
2010-06-11 09:50:00,22.99,23.36,22.95,23.31,459200.0,22.7864,23.1531,22.7468,23.1036,459200.0
2010-06-11 10:00:00,23.31,23.43,23.24,23.4,391600.0,23.1036,23.2225,23.0342,23.1928,391600.0
2010-06-11 10:10:00,23.39,23.5,23.38,23.43,456000.0,23.1829,23.2919,23.173,23.2225,456000.0
2010-06-11 10:20:00,23.42,23.55,23.38,23.41,264400.0,23.2126,23.3414,23.173,23.2027,264400.0
2010-06-11 10:30:00,23.43,23.5,23.39,23.44,208400.0,23.2225,23.2919,23.1829,23.2324,208400.0
2010-06-11 10:40:00,23.46,23.52,23.44,23.5,134000.0,23.2522,23.3117,23.2324,23.2919,134000.0
2010-06-11 10:50:00,23.5,23.5,23.32,23.34,335200.0,23.2919,23.2919,23.1135,23.1333,335200.0
2010-06-11 11:00:00,23.34,23.35,23.16,23.19,291600.0,23.1333,23.1432,22.9549,22.9846,291600.0
2010-06-11 11:10:00,23.21,23.29,23.14,23.23,208000.0,23.0045,23.0837,22.9351,23.0243,208000.0
2010-06-11 11:20:00,23.23,23.31,23.22,23.28,182400.0,23.0243,23.1036,23.0144,23.0738,182400.0
2010-06-11 11:30:00,23.29,23.47,23.28,23.41,194400.0,23.0837,23.2622,23.0738,23.2027,194400.0
2010-06-11 11:40:00,23.41,23.41,23.34,23.41,100800.0,23.2027,23.2027,23.1333,23.2027,100800.0
2010-06-11 11:50:00,23.4,23.5,23.4,23.5,200000.0,23.1928,23.2919,23.1928,23.2919,200000.0
2010-06-11 12:00:00,23.5,23.61,23.45,23.61,306400.0,23.2919,23.4009,23.2423,23.4009,306400.0
2010-06-11 12:10:00,23.61,23.67,23.56,23.66,262000.0,23.4009,23.4604,23.3514,23.4505,262000.0
2010-06-11 12:20:00,23.66,23.66,23.56,23.63,167200.0,23.4505,23.4505,23.3514,23.4207,167200.0
2010-06-11 12:30:00,23.63,23.7,23.6,23.69,209600.0,23.4207,23.4901,23.391,23.4802,209600.0
2010-06-11 12:40:00,23.7,23.84,23.69,23.8,548800.0,23.4901,23.6289,23.4802,23.5892,548800.0
2010-06-11 12:50:00,23.8,23.83,23.73,23.81,456000.0,23.5892,23.619,23.5199,23.5991,456000.0
2010-06-11 13:00:00,23.8,23.91,23.77,23.89,312400.0,23.5892,23.6983,23.5595,23.6784,312400.0
2010-06-11 13:10:00,23.89,23.95,23.84,23.84,232800.0,23.6784,23.7379,23.6289,23.6289,232800.0
2010-06-11 13:20:00,23.84,23.88,23.83,23.85,349200.0,23.6289,23.6685,23.619,23.6388,349200.0
2010-06-11 13:30:00,23.85,23.85,23.74,23.81,353600.0,23.6388,23.6388,23.5298,23.5991,353600.0
2010-06-11 13:40:00,23.81,23.83,23.77,23.77,316400.0,23.5991,23.619,23.5595,23.5595,316400.0
2010-06-11 13:50:00,23.77,23.86,23.75,23.81,328000.0,23.5595,23.6487,23.5397,23.5991,328000.0
2010-06-11 14:00:00,23.81,23.88,23.79,23.82,239200.0,23.5991,23.6685,23.5793,23.6091,239200.0
2010-06-11 14:10:00,23.83,23.86,23.78,23.8,290400.0,23.619,23.6487,23.5694,23.5892,290400.0
2010-06-11 14:20:00,23.8,23.83,23.75,23.8,390400.0,23.5892,23.619,23.5397,23.5892,390400.0
2010-06-11 14:30:00,23.8,23.85,23.8,23.83,216000.0,23.5892,23.6388,23.5892,23.619,216000.0
2010-06-11 14:40:00,23.82,23.94,23.8,23.88,282800.0,23.6091,23.728,23.5892,23.6685,282800.0
2010-06-11 14:50:00,23.88,23.9,23.83,23.88,268000.0,23.6685,23.6883,23.619,23.6685,268000.0
2010-06-11 15:00:00,23.88,23.95,23.86,23.89,385600.0,23.6685,23.7379,23.6487,23.6784,385600.0
2010-06-11 15:10:00,23.88,23.9,23.83,23.86,366800.0,23.6685,23.6883,23.619,23.6487,366800.0
2010-06-11 15:20:00,23.86,24.06,23.86,24.0,594400.0,23.6487,23.8469,23.6487,23.7875,594400.0
2010-06-11 15:30:00,24.0,24.16,23.97,24.16,689600.0,23.7875,23.946,23.7577,23.946,689600.0
2010-06-11 15:40:00,24.16,24.22,24.06,24.17,977600.0,23.946,24.0055,23.8469,23.956,977600.0
2010-06-11 15:50:00,24.17,24.18,24.08,24.16,1035200.0,23.956,23.9659,23.8668,23.946,1035200.0
2010-06-14 09:30:00,24.24,24.27,23.81,23.98,1195600.0,24.0253,24.0551,23.5991,23.7676,1195600.0
2010-06-14 09:40:00,23.98,24.11,23.83,24.1,690400.0,23.7676,23.8965,23.619,23.8866,690400.0
2010-06-14 09:50:00,24.11,24.16,23.83,23.9,543200.0,23.8965,23.946,23.619,23.6883,543200.0
2010-06-14 10:00:00,23.9,23.98,23.85,23.88,587200.0,23.6883,23.7676,23.6388,23.6685,587200.0
2010-06-14 10:10:00,23.88,24.03,23.88,23.99,306400.0,23.6685,23.8172,23.6685,23.7776,306400.0
2010-06-14 10:20:00,23.99,24.06,23.96,24.0,273200.0,23.7776,23.8469,23.7478,23.7875,273200.0
2010-06-14 10:30:00,24.01,24.01,23.89,23.93,376400.0,23.7974,23.7974,23.6784,23.7181,376400.0
2010-06-14 10:40:00,23.93,23.98,23.74,23.84,701600.0,23.7181,23.7676,23.5298,23.6289,701600.0
2010-06-14 10:50:00,23.82,23.89,23.78,23.81,349600.0,23.6091,23.6784,23.5694,23.5991,349600.0
2010-06-14 11:00:00,23.8,23.86,23.76,23.86,407200.0,23.5892,23.6487,23.5496,23.6487,407200.0
2010-06-14 11:10:00,23.85,23.85,23.78,23.83,444000.0,23.6388,23.6388,23.5694,23.619,444000.0
2010-06-14 11:20:00,23.82,23.88,23.69,23.69,371200.0,23.6091,23.6685,23.4802,23.4802,371200.0
2010-06-14 11:30:00,23.7,23.71,23.59,23.62,606800.0,23.4901,23.5,23.3811,23.4108,606800.0
2010-06-14 11:40:00,23.61,23.73,23.61,23.69,528800.0,23.4009,23.5199,23.4009,23.4802,528800.0
2010-06-14 11:50:00,23.7,23.79,23.69,23.74,231200.0,23.4901,23.5793,23.4802,23.5298,231200.0
2010-06-14 12:00:00,23.74,23.83,23.71,23.77,377200.0,23.5298,23.619,23.5,23.5595,377200.0
2010-06-14 12:10:00,23.79,23.81,23.74,23.78,227200.0,23.5793,23.5991,23.5298,23.5694,227200.0
2010-06-14 12:20:00,23.78,23.81,23.77,23.79,274400.0,23.5694,23.5991,23.5595,23.5793,274400.0
2010-06-14 12:30:00,23.8,23.85,23.75,23.79,266400.0,23.5892,23.6388,23.5397,23.5793,266400.0
2010-06-14 12:40:00,23.79,23.87,23.78,23.79,238000.0,23.5793,23.6586,23.5694,23.5793,238000.0
2010-06-14 12:50:00,23.79,23.8,23.68,23.69,212800.0,23.5793,23.5892,23.4703,23.4802,212800.0
2010-06-14 13:00:00,23.69,23.76,23.68,23.74,172000.0,23.4802,23.5496,23.4703,23.5298,172000.0
2010-06-14 13:10:00,23.73,23.78,23.65,23.69,175600.0,23.5199,23.5694,23.4406,23.4802,175600.0
2010-06-14 13:20:00,23.72,23.76,23.65,23.66,178000.0,23.5099,23.5496,23.4406,23.4505,178000.0
2010-06-14 13:30:00,23.67,23.75,23.65,23.72,176000.0,23.4604,23.5397,23.4406,23.5099,176000.0
2010-06-14 13:40:00,23.72,23.75,23.64,23.65,99200.0,23.5099,23.5397,23.4307,23.4406,99200.0
2010-06-14 13:50:00,23.64,23.67,23.46,23.46,296800.0,23.4307,23.4604,23.2522,23.2522,296800.0
2010-06-14 14:00:00,23.46,23.53,23.4,23.5,338000.0,23.2522,23.3216,23.1928,23.2919,338000.0
2010-06-14 14:10:00,23.51,23.58,23.36,23.46,399600.0,23.3018,23.3712,23.1531,23.2522,399600.0
2010-06-14 14:20:00,23.46,23.53,23.41,23.5,189200.0,23.2522,23.3216,23.2027,23.2919,189200.0
2010-06-14 14:30:00,23.5,23.51,23.39,23.42,247600.0,23.2919,23.3018,23.1829,23.2126,247600.0
2010-06-14 14:40:00,23.42,23.57,23.39,23.51,314400.0,23.2126,23.3613,23.1829,23.3018,314400.0
2010-06-14 14:50:00,23.52,23.6,23.48,23.6,248000.0,23.3117,23.391,23.2721,23.391,248000.0
2010-06-14 15:00:00,23.6,23.64,23.53,23.62,270800.0,23.391,23.4307,23.3216,23.4108,270800.0
2010-06-14 15:10:00,23.61,23.68,23.59,23.63,285200.0,23.4009,23.4703,23.3811,23.4207,285200.0
2010-06-14 15:20:00,23.62,23.63,23.48,23.54,296800.0,23.4108,23.4207,23.2721,23.3315,296800.0
2010-06-14 15:30:00,23.54,23.54,23.33,23.38,521600.0,23.3315,23.3315,23.1234,23.173,521600.0
2010-06-14 15:40:00,23.39,23.52,23.32,23.48,461200.0,23.1829,23.3117,23.1135,23.2721,461200.0
2010-06-14 15:50:00,23.47,23.47,23.35,23.39,625600.0,23.2622,23.2622,23.1432,23.1829,625600.0
2010-06-15 09:30:00,23.58,23.73,23.39,23.65,655600.0,23.3712,23.5199,23.1829,23.4406,655600.0
2010-06-15 09:40:00,23.63,23.81,23.62,23.76,436800.0,23.4207,23.5991,23.4108,23.5496,436800.0
2010-06-15 09:50:00,23.76,23.91,23.75,23.87,391600.0,23.5496,23.6983,23.5397,23.6586,391600.0
2010-06-15 10:00:00,23.86,23.86,23.71,23.75,245200.0,23.6487,23.6487,23.5,23.5397,245200.0
2010-06-15 10:10:00,23.76,23.81,23.63,23.67,276400.0,23.5496,23.5991,23.4207,23.4604,276400.0
2010-06-15 10:20:00,23.67,23.67,23.56,23.59,473200.0,23.4604,23.4604,23.3514,23.3811,473200.0
2010-06-15 10:30:00,23.59,23.6,23.52,23.55,293600.0,23.3811,23.391,23.3117,23.3414,293600.0
2010-06-15 10:40:00,23.55,23.6,23.52,23.57,303200.0,23.3414,23.391,23.3117,23.3613,303200.0
2010-06-15 10:50:00,23.58,23.71,23.56,23.64,291200.0,23.3712,23.5,23.3514,23.4307,291200.0
2010-06-15 11:00:00,23.64,23.67,23.6,23.63,153200.0,23.4307,23.4604,23.391,23.4207,153200.0
2010-06-15 11:10:00,23.63,23.65,23.6,23.63,110000.0,23.4207,23.4406,23.391,23.4207,110000.0
2010-06-15 11:20:00,23.63,23.68,23.6,23.61,234400.0,23.4207,23.4703,23.391,23.4009,234400.0
2010-06-15 11:30:00,23.62,23.62,23.52,23.53,313600.0,23.4108,23.4108,23.3117,23.3216,313600.0
2010-06-15 11:40:00,23.53,23.57,23.52,23.53,289600.0,23.3216,23.3613,23.3117,23.3216,289600.0
2010-06-15 11:50:00,23.53,23.7,23.53,23.6,285600.0,23.3216,23.4901,23.3216,23.391,285600.0
2010-06-15 12:00:00,23.6,23.61,23.55,23.55,363600.0,23.391,23.4009,23.3414,23.3414,363600.0
2010-06-15 12:10:00,23.56,23.56,23.5,23.55,329600.0,23.3514,23.3514,23.2919,23.3414,329600.0
2010-06-15 12:20:00,23.55,23.61,23.54,23.56,202400.0,23.3414,23.4009,23.3315,23.3514,202400.0
2010-06-15 12:30:00,23.56,23.59,23.5,23.52,154400.0,23.3514,23.3811,23.2919,23.3117,154400.0
2010-06-15 12:40:00,23.51,23.54,23.47,23.5,206000.0,23.3018,23.3315,23.2622,23.2919,206000.0
2010-06-15 12:50:00,23.52,23.55,23.49,23.53,215600.0,23.3117,23.3414,23.282,23.3216,215600.0
2010-06-15 13:00:00,23.54,23.54,23.39,23.4,383600.0,23.3315,23.3315,23.1829,23.1928,383600.0
2010-06-15 13:10:00,23.4,23.54,23.36,23.52,440400.0,23.1928,23.3315,23.1531,23.3117,440400.0
2010-06-15 13:20:00,23.51,23.53,23.46,23.51,178800.0,23.3018,23.3216,23.2522,23.3018,178800.0
2010-06-15 13:30:00,23.5,23.58,23.48,23.53,260800.0,23.2919,23.3712,23.2721,23.3216,260800.0
2010-06-15 13:40:00,23.52,23.55,23.5,23.54,245600.0,23.3117,23.3414,23.2919,23.3315,245600.0
2010-06-15 13:50:00,23.54,23.68,23.54,23.66,240800.0,23.3315,23.4703,23.3315,23.4505,240800.0
2010-06-15 14:00:00,23.66,23.75,23.66,23.74,263600.0,23.4505,23.5397,23.4505,23.5298,263600.0
2010-06-15 14:10:00,23.74,23.77,23.71,23.77,242400.0,23.5298,23.5595,23.5,23.5595,242400.0
2010-06-15 14:20:00,23.77,23.78,23.72,23.74,245200.0,23.5595,23.5694,23.5099,23.5298,245200.0
2010-06-15 14:30:00,23.74,23.76,23.71,23.72,182000.0,23.5298,23.5496,23.5,23.5099,182000.0
2010-06-15 14:40:00,23.72,23.74,23.7,23.74,226000.0,23.5099,23.5298,23.4901,23.5298,226000.0
2010-06-15 14:50:00,23.74,23.74,23.66,23.66,304800.0,23.5298,23.5298,23.4505,23.4505,304800.0
2010-06-15 15:00:00,23.66,23.76,23.62,23.73,341200.0,23.4505,23.5496,23.4108,23.5199,341200.0
2010-06-15 15:10:00,23.73,23.75,23.7,23.72,262400.0,23.5199,23.5397,23.4901,23.5099,262400.0
2010-06-15 15:20:00,23.71,23.75,23.71,23.73,302800.0,23.5,23.5397,23.5,23.5199,302800.0
2010-06-15 15:30:00,23.73,23.77,23.7,23.73,310000.0,23.5199,23.5595,23.4901,23.5199,310000.0
2010-06-15 15:40:00,23.74,23.79,23.73,23.78,456400.0,23.5298,23.5793,23.5199,23.5694,456400.0
2010-06-15 15:50:00,23.78,23.79,23.71,23.73,1426800.0,23.5694,23.5793,23.5,23.5199,1426800.0
2010-06-16 09:30:00,23.56,23.57,23.34,23.46,665200.0,23.3514,23.3613,23.1333,23.2522,665200.0
2010-06-16 09:40:00,23.48,23.55,23.43,23.47,532800.0,23.2721,23.3414,23.2225,23.2622,532800.0
2010-06-16 09:50:00,23.47,23.5,23.28,23.42,528400.0,23.2622,23.2919,23.0738,23.2126,528400.0
2010-06-16 10:00:00,23.42,23.49,23.36,23.4,319600.0,23.2126,23.282,23.1531,23.1928,319600.0
2010-06-16 10:10:00,23.38,23.43,23.33,23.38,206800.0,23.173,23.2225,23.1234,23.173,206800.0
2010-06-16 10:20:00,23.36,23.4,23.29,23.39,126000.0,23.1531,23.1928,23.0837,23.1829,126000.0
2010-06-16 10:30:00,23.39,23.42,23.35,23.35,146400.0,23.1829,23.2126,23.1432,23.1432,146400.0
2010-06-16 10:40:00,23.35,23.45,23.32,23.34,189600.0,23.1432,23.2423,23.1135,23.1333,189600.0
2010-06-16 10:50:00,23.34,23.37,23.32,23.35,312800.0,23.1333,23.163,23.1135,23.1432,312800.0
2010-06-16 11:00:00,23.35,23.52,23.35,23.49,240800.0,23.1432,23.3117,23.1432,23.282,240800.0
2010-06-16 11:10:00,23.49,23.55,23.45,23.52,197200.0,23.282,23.3414,23.2423,23.3117,197200.0
2010-06-16 11:20:00,23.52,23.53,23.46,23.49,290400.0,23.3117,23.3216,23.2522,23.282,290400.0
2010-06-16 11:30:00,23.49,23.49,23.42,23.45,159600.0,23.282,23.282,23.2126,23.2423,159600.0
2010-06-16 11:40:00,23.45,23.48,23.42,23.43,117600.0,23.2423,23.2721,23.2126,23.2225,117600.0
2010-06-16 11:50:00,23.42,23.46,23.41,23.42,125200.0,23.2126,23.2522,23.2027,23.2126,125200.0
2010-06-16 12:00:00,23.42,23.54,23.42,23.5,202000.0,23.2126,23.3315,23.2126,23.2919,202000.0
2010-06-16 12:10:00,23.5,23.51,23.45,23.47,84000.0,23.2919,23.3018,23.2423,23.2622,84000.0
2010-06-16 12:20:00,23.47,23.53,23.47,23.52,133600.0,23.2622,23.3216,23.2622,23.3117,133600.0
2010-06-16 12:30:00,23.52,23.53,23.46,23.5,91200.0,23.3117,23.3216,23.2522,23.2919,91200.0
2010-06-16 12:40:00,23.5,23.5,23.44,23.44,75600.0,23.2919,23.2919,23.2324,23.2324,75600.0
2010-06-16 12:50:00,23.45,23.48,23.43,23.45,80000.0,23.2423,23.2721,23.2225,23.2423,80000.0
2010-06-16 13:00:00,23.44,23.5,23.42,23.46,109200.0,23.2324,23.2919,23.2126,23.2522,109200.0
2010-06-16 13:10:00,23.46,23.49,23.44,23.48,134800.0,23.2522,23.282,23.2324,23.2721,134800.0
2010-06-16 13:20:00,23.47,23.54,23.47,23.51,146400.0,23.2622,23.3315,23.2622,23.3018,146400.0
2010-06-16 13:30:00,23.51,23.54,23.46,23.53,110800.0,23.3018,23.3315,23.2522,23.3216,110800.0
2010-06-16 13:40:00,23.53,23.53,23.49,23.51,91200.0,23.3216,23.3216,23.282,23.3018,91200.0
2010-06-16 13:50:00,23.51,23.58,23.5,23.57,152800.0,23.3018,23.3712,23.2919,23.3613,152800.0
2010-06-16 14:00:00,23.57,23.62,23.54,23.61,386800.0,23.3613,23.4108,23.3315,23.4009,386800.0
2010-06-16 14:10:00,23.61,23.73,23.61,23.71,456000.0,23.4009,23.5199,23.4009,23.5,456000.0
2010-06-16 14:20:00,23.72,23.72,23.66,23.7,186000.0,23.5099,23.5099,23.4505,23.4901,186000.0
2010-06-16 14:30:00,23.7,23.76,23.69,23.71,196800.0,23.4901,23.5496,23.4802,23.5,196800.0
2010-06-16 14:40:00,23.71,23.76,23.66,23.76,237600.0,23.5,23.5496,23.4505,23.5496,237600.0
2010-06-16 14:50:00,23.76,23.77,23.65,23.7,188000.0,23.5496,23.5595,23.4406,23.4901,188000.0
2010-06-16 15:00:00,23.7,23.7,23.58,23.61,239600.0,23.4901,23.4901,23.3712,23.4009,239600.0
2010-06-16 15:10:00,23.61,23.66,23.51,23.51,268800.0,23.4009,23.4505,23.3018,23.3018,268800.0
2010-06-16 15:20:00,23.51,23.53,23.42,23.45,292000.0,23.3018,23.3216,23.2126,23.2423,292000.0
2010-06-16 15:30:00,23.45,23.54,23.42,23.51,236400.0,23.2423,23.3315,23.2126,23.3018,236400.0
2010-06-16 15:40:00,23.51,23.59,23.47,23.57,398000.0,23.3018,23.3811,23.2622,23.3613,398000.0
2010-06-16 15:50:00,23.57,23.58,23.51,23.56,970800.0,23.3613,23.3712,23.3018,23.3514,970800.0
2010-06-17 09:30:00,23.74,23.94,23.58,23.94,409600.0,23.5298,23.728,23.3712,23.728,409600.0
2010-06-17 09:40:00,23.95,23.95,23.7,23.79,370000.0,23.7379,23.7379,23.4901,23.5793,370000.0
2010-06-17 09:50:00,23.8,24.09,23.79,24.06,786400.0,23.5892,23.8767,23.5793,23.8469,786400.0
2010-06-17 10:00:00,24.07,24.1,23.85,24.0,910800.0,23.8568,23.8866,23.6388,23.7875,910800.0
2010-06-17 10:10:00,24.0,24.05,23.91,24.05,796000.0,23.7875,23.837,23.6983,23.837,796000.0
2010-06-17 10:20:00,24.05,24.21,23.86,23.87,888000.0,23.837,23.9956,23.6487,23.6586,888000.0
2010-06-17 10:30:00,23.88,23.98,23.77,23.96,637200.0,23.6685,23.7676,23.5595,23.7478,637200.0
2010-06-17 10:40:00,23.96,24.14,23.93,24.12,352800.0,23.7478,23.9262,23.7181,23.9064,352800.0
2010-06-17 10:50:00,24.13,24.24,24.1,24.14,318800.0,23.9163,24.0253,23.8866,23.9262,318800.0
2010-06-17 11:00:00,24.14,24.16,23.97,24.15,264400.0,23.9262,23.946,23.7577,23.9361,264400.0
2010-06-17 11:10:00,24.15,24.2,24.08,24.08,159600.0,23.9361,23.9857,23.8668,23.8668,159600.0
2010-06-17 11:20:00,24.09,24.17,24.08,24.1,110000.0,23.8767,23.956,23.8668,23.8866,110000.0
2010-06-17 11:30:00,24.12,24.2,24.09,24.18,99600.0,23.9064,23.9857,23.8767,23.9659,99600.0
2010-06-17 11:40:00,24.19,24.23,24.17,24.21,180400.0,23.9758,24.0154,23.956,23.9956,180400.0
2010-06-17 11:50:00,24.21,24.25,24.17,24.2,192000.0,23.9956,24.0352,23.956,23.9857,192000.0
2010-06-17 12:00:00,24.2,24.23,24.1,24.2,185200.0,23.9857,24.0154,23.8866,23.9857,185200.0
2010-06-17 12:10:00,24.22,24.22,24.15,24.17,144800.0,24.0055,24.0055,23.9361,23.956,144800.0
2010-06-17 12:20:00,24.16,24.22,24.14,24.15,85600.0,23.946,24.0055,23.9262,23.9361,85600.0
2010-06-17 12:30:00,24.15,24.16,24.07,24.1,114000.0,23.9361,23.946,23.8568,23.8866,114000.0
2010-06-17 12:40:00,24.11,24.15,24.06,24.15,119200.0,23.8965,23.9361,23.8469,23.9361,119200.0
2010-06-17 12:50:00,24.14,24.17,24.11,24.12,110800.0,23.9262,23.956,23.8965,23.9064,110800.0
2010-06-17 13:00:00,24.11,24.11,24.03,24.07,186000.0,23.8965,23.8965,23.8172,23.8568,186000.0
2010-06-17 13:10:00,24.07,24.14,24.05,24.14,205200.0,23.8568,23.9262,23.837,23.9262,205200.0
2010-06-17 13:20:00,24.13,24.17,24.06,24.12,109200.0,23.9163,23.956,23.8469,23.9064,109200.0
2010-06-17 13:30:00,24.12,24.15,24.1,24.13,103600.0,23.9064,23.9361,23.8866,23.9163,103600.0
2010-06-17 13:40:00,24.14,24.17,24.12,24.17,78000.0,23.9262,23.956,23.9064,23.956,78000.0
2010-06-17 13:50:00,24.17,24.36,24.16,24.31,420400.0,23.956,24.1443,23.946,24.0947,420400.0
2010-06-17 14:00:00,24.3,24.36,24.23,24.23,500400.0,24.0848,24.1443,24.0154,24.0154,500400.0
2010-06-17 14:10:00,24.24,24.36,24.23,24.31,332000.0,24.0253,24.1443,24.0154,24.0947,332000.0
2010-06-17 14:20:00,24.31,24.4,24.3,24.31,284000.0,24.0947,24.1839,24.0848,24.0947,284000.0
2010-06-17 14:30:00,24.3,24.38,24.27,24.35,308000.0,24.0848,24.1641,24.0551,24.1344,308000.0
2010-06-17 14:40:00,24.35,24.35,24.23,24.26,304800.0,24.1344,24.1344,24.0154,24.0452,304800.0
2010-06-17 14:50:00,24.26,24.3,24.22,24.27,223600.0,24.0452,24.0848,24.0055,24.0551,223600.0
2010-06-17 15:00:00,24.27,24.27,24.11,24.17,379600.0,24.0551,24.0551,23.8965,23.956,379600.0
2010-06-17 15:10:00,24.18,24.21,24.09,24.14,232800.0,23.9659,23.9956,23.8767,23.9262,232800.0
2010-06-17 15:20:00,24.15,24.18,24.04,24.05,296800.0,23.9361,23.9659,23.8271,23.837,296800.0
2010-06-17 15:30:00,24.05,24.22,24.05,24.18,740000.0,23.837,24.0055,23.837,23.9659,740000.0
2010-06-17 15:40:00,24.18,24.29,24.17,24.28,474000.0,23.9659,24.0749,23.956,24.065,474000.0
2010-06-17 15:50:00,24.28,24.33,24.26,24.28,1162800.0,24.065,24.1145,24.0452,24.065,1162800.0
2010-06-18 09:30:00,24.22,24.25,24.13,24.18,1092000.0,24.0055,24.0352,23.9163,23.9659,1092000.0
2010-06-18 09:40:00,24.18,24.18,24.0,24.02,346400.0,23.9659,23.9659,23.7875,23.8073,346400.0
2010-06-18 09:50:00,24.02,24.03,23.91,23.92,334400.0,23.8073,23.8172,23.6983,23.7082,334400.0
2010-06-18 10:00:00,23.93,23.93,23.84,23.92,432000.0,23.7181,23.7181,23.6289,23.7082,432000.0
2010-06-18 10:10:00,23.92,24.0,23.9,23.9,322400.0,23.7082,23.7875,23.6883,23.6883,322400.0
2010-06-18 10:20:00,23.91,24.04,23.9,23.97,187200.0,23.6983,23.8271,23.6883,23.7577,187200.0
2010-06-18 10:30:00,23.98,24.12,23.97,24.05,202400.0,23.7676,23.9064,23.7577,23.837,202400.0
2010-06-18 10:40:00,24.07,24.1,23.99,24.09,184800.0,23.8568,23.8866,23.7776,23.8767,184800.0
2010-06-18 10:50:00,24.08,24.18,24.04,24.16,147200.0,23.8668,23.9659,23.8271,23.946,147200.0
2010-06-18 11:00:00,24.15,24.18,24.09,24.18,96000.0,23.9361,23.9659,23.8767,23.9659,96000.0
2010-06-18 11:10:00,24.19,24.23,24.13,24.18,128800.0,23.9758,24.0154,23.9163,23.9659,128800.0
2010-06-18 11:20:00,24.18,24.19,24.13,24.16,136400.0,23.9659,23.9758,23.9163,23.946,136400.0
2010-06-18 11:30:00,24.14,24.21,24.11,24.12,177200.0,23.9262,23.9956,23.8965,23.9064,177200.0
2010-06-18 11:40:00,24.13,24.13,24.06,24.09,108800.0,23.9163,23.9163,23.8469,23.8767,108800.0
2010-06-18 11:50:00,24.1,24.11,24.05,24.06,61600.0,23.8866,23.8965,23.837,23.8469,61600.0
2010-06-18 12:00:00,24.05,24.11,24.02,24.03,70400.0,23.837,23.8965,23.8073,23.8172,70400.0
2010-06-18 12:10:00,24.03,24.07,24.03,24.07,36000.0,23.8172,23.8568,23.8172,23.8568,36000.0
2010-06-18 12:20:00,24.08,24.08,23.99,24.04,226800.0,23.8668,23.8668,23.7776,23.8271,226800.0
2010-06-18 12:30:00,24.04,24.05,23.95,23.97,104400.0,23.8271,23.837,23.7379,23.7577,104400.0
2010-06-18 12:40:00,23.97,24.04,23.93,24.02,54800.0,23.7577,23.8271,23.7181,23.8073,54800.0
2010-06-18 12:50:00,24.03,24.05,24.0,24.02,87200.0,23.8172,23.837,23.7875,23.8073,87200.0
2010-06-18 13:00:00,24.0,24.08,23.99,24.03,238800.0,23.7875,23.8668,23.7776,23.8172,238800.0
2010-06-18 13:10:00,24.04,24.06,24.0,24.0,152800.0,23.8271,23.8469,23.7875,23.7875,152800.0
2010-06-18 13:20:00,24.01,24.04,24.0,24.0,111600.0,23.7974,23.8271,23.7875,23.7875,111600.0
2010-06-18 13:30:00,24.0,24.07,24.0,24.07,145200.0,23.7875,23.8568,23.7875,23.8568,145200.0
2010-06-18 13:40:00,24.07,24.08,23.99,24.03,116800.0,23.8568,23.8668,23.7776,23.8172,116800.0
2010-06-18 13:50:00,24.02,24.06,24.0,24.01,207200.0,23.8073,23.8469,23.7875,23.7974,207200.0
2010-06-18 14:00:00,24.01,24.05,24.0,24.01,93600.0,23.7974,23.837,23.7875,23.7974,93600.0
2010-06-18 14:10:00,24.01,24.09,24.01,24.03,130400.0,23.7974,23.8767,23.7974,23.8172,130400.0
2010-06-18 14:20:00,24.04,24.05,23.99,24.04,94800.0,23.8271,23.837,23.7776,23.8271,94800.0
2010-06-18 14:30:00,24.04,24.07,23.98,24.04,179600.0,23.8271,23.8568,23.7676,23.8271,179600.0
2010-06-18 14:40:00,24.04,24.06,23.98,23.98,179200.0,23.8271,23.8469,23.7676,23.7676,179200.0
2010-06-18 14:50:00,23.98,24.0,23.96,23.97,130800.0,23.7676,23.7875,23.7478,23.7577,130800.0
2010-06-18 15:00:00,23.97,23.97,23.9,23.91,206000.0,23.7577,23.7577,23.6883,23.6983,206000.0
2010-06-18 15:10:00,23.91,23.96,23.9,23.91,262400.0,23.6983,23.7478,23.6883,23.6983,262400.0
2010-06-18 15:20:00,23.92,23.97,23.91,23.92,169600.0,23.7082,23.7577,23.6983,23.7082,169600.0
2010-06-18 15:30:00,23.93,23.96,23.91,23.95,226400.0,23.7181,23.7478,23.6983,23.7379,226400.0
2010-06-18 15:40:00,23.95,23.97,23.91,23.94,337600.0,23.7379,23.7577,23.6983,23.728,337600.0
2010-06-18 15:50:00,23.94,23.95,23.92,23.94,512800.0,23.728,23.7379,23.7082,23.728,512800.0
2010-06-21 09:30:00,24.35,24.49,24.15,24.28,589200.0,24.1344,24.2731,23.9361,24.065,589200.0
2010-06-21 09:40:00,24.28,24.35,24.14,24.27,249200.0,24.065,24.1344,23.9262,24.0551,249200.0
2010-06-21 09:50:00,24.28,24.42,24.26,24.37,177600.0,24.065,24.2037,24.0452,24.1542,177600.0
2010-06-21 10:00:00,24.36,24.43,24.32,24.33,115600.0,24.1443,24.2137,24.1046,24.1145,115600.0
2010-06-21 10:10:00,24.32,24.37,24.26,24.27,148800.0,24.1046,24.1542,24.0452,24.0551,148800.0
2010-06-21 10:20:00,24.28,24.38,24.22,24.24,266000.0,24.065,24.1641,24.0055,24.0253,266000.0
2010-06-21 10:30:00,24.24,24.24,23.98,24.1,580800.0,24.0253,24.0253,23.7676,23.8866,580800.0
2010-06-21 10:40:00,24.09,24.13,24.05,24.12,260000.0,23.8767,23.9163,23.837,23.9064,260000.0
2010-06-21 10:50:00,24.12,24.14,24.0,24.1,251600.0,23.9064,23.9262,23.7875,23.8866,251600.0
2010-06-21 11:00:00,24.1,24.2,24.02,24.17,314400.0,23.8866,23.9857,23.8073,23.956,314400.0
2010-06-21 11:10:00,24.18,24.25,24.14,24.23,197200.0,23.9659,24.0352,23.9262,24.0154,197200.0
2010-06-21 11:20:00,24.23,24.28,24.18,24.23,132000.0,24.0154,24.065,23.9659,24.0154,132000.0
2010-06-21 11:30:00,24.23,24.26,24.18,24.2,84400.0,24.0154,24.0452,23.9659,23.9857,84400.0
2010-06-21 11:40:00,24.18,24.2,24.08,24.09,87200.0,23.9659,23.9857,23.8668,23.8767,87200.0
2010-06-21 11:50:00,24.1,24.1,24.01,24.06,319600.0,23.8866,23.8866,23.7974,23.8469,319600.0
2010-06-21 12:00:00,24.06,24.17,24.04,24.08,201600.0,23.8469,23.956,23.8271,23.8668,201600.0
2010-06-21 12:10:00,24.09,24.15,24.04,24.11,288000.0,23.8767,23.9361,23.8271,23.8965,288000.0
2010-06-21 12:20:00,24.12,24.13,24.06,24.08,134400.0,23.9064,23.9163,23.8469,23.8668,134400.0
2010-06-21 12:30:00,24.07,24.1,24.02,24.05,232400.0,23.8568,23.8866,23.8073,23.837,232400.0
2010-06-21 12:40:00,24.05,24.13,24.04,24.11,258800.0,23.837,23.9163,23.8271,23.8965,258800.0
2010-06-21 12:50:00,24.11,24.15,24.08,24.15,195200.0,23.8965,23.9361,23.8668,23.9361,195200.0
2010-06-21 13:00:00,24.15,24.15,24.09,24.13,142800.0,23.9361,23.9361,23.8767,23.9163,142800.0
2010-06-21 13:10:00,24.13,24.2,24.13,24.18,142800.0,23.9163,23.9857,23.9163,23.9659,142800.0
2010-06-21 13:20:00,24.17,24.25,24.14,24.24,302800.0,23.956,24.0352,23.9262,24.0253,302800.0
2010-06-21 13:30:00,24.24,24.25,24.05,24.06,368000.0,24.0253,24.0352,23.837,23.8469,368000.0
2010-06-21 13:40:00,24.06,24.16,24.06,24.16,235600.0,23.8469,23.946,23.8469,23.946,235600.0
2010-06-21 13:50:00,24.16,24.24,24.14,24.14,209600.0,23.946,24.0253,23.9262,23.9262,209600.0
2010-06-21 14:00:00,24.14,24.2,24.11,24.19,206400.0,23.9262,23.9857,23.8965,23.9758,206400.0
2010-06-21 14:10:00,24.2,24.29,24.2,24.26,214400.0,23.9857,24.0749,23.9857,24.0452,214400.0
2010-06-21 14:20:00,24.26,24.35,24.22,24.24,404800.0,24.0452,24.1344,24.0055,24.0253,404800.0
2010-06-21 14:30:00,24.23,24.27,24.22,24.22,145200.0,24.0154,24.0551,24.0055,24.0055,145200.0
2010-06-21 14:40:00,24.21,24.23,24.11,24.11,228800.0,23.9956,24.0154,23.8965,23.8965,228800.0
2010-06-21 14:50:00,24.11,24.14,24.06,24.1,257600.0,23.8965,23.9262,23.8469,23.8866,257600.0
2010-06-21 15:00:00,24.09,24.13,23.95,23.99,430400.0,23.8767,23.9163,23.7379,23.7776,430400.0
2010-06-21 15:10:00,23.98,23.98,23.79,23.79,340800.0,23.7676,23.7676,23.5793,23.5793,340800.0
2010-06-21 15:20:00,23.79,23.89,23.78,23.85,305600.0,23.5793,23.6784,23.5694,23.6388,305600.0
2010-06-21 15:30:00,23.85,23.89,23.77,23.8,383200.0,23.6388,23.6784,23.5595,23.5892,383200.0
2010-06-21 15:40:00,23.8,23.8,23.64,23.72,565200.0,23.5892,23.5892,23.4307,23.5099,565200.0
2010-06-21 15:50:00,23.71,23.87,23.71,23.84,715600.0,23.5,23.6586,23.5,23.6289,715600.0
2010-06-22 09:30:00,23.73,23.95,23.72,23.9,304400.0,23.5199,23.7379,23.5099,23.6883,304400.0
2010-06-22 09:40:00,23.89,23.95,23.79,23.87,416000.0,23.6784,23.7379,23.5793,23.6586,416000.0
2010-06-22 09:50:00,23.86,23.9,23.65,23.65,362800.0,23.6487,23.6883,23.4406,23.4406,362800.0
2010-06-22 10:00:00,23.65,23.65,23.38,23.54,723200.0,23.4406,23.4406,23.173,23.3315,723200.0
2010-06-22 10:10:00,23.54,23.56,23.25,23.33,546000.0,23.3315,23.3514,23.0441,23.1234,546000.0
2010-06-22 10:20:00,23.32,23.46,23.28,23.45,348800.0,23.1135,23.2522,23.0738,23.2423,348800.0
2010-06-22 10:30:00,23.45,23.45,23.33,23.37,280800.0,23.2423,23.2423,23.1234,23.163,280800.0
2010-06-22 10:40:00,23.37,23.5,23.37,23.46,213600.0,23.163,23.2919,23.163,23.2522,213600.0
2010-06-22 10:50:00,23.46,23.53,23.43,23.5,226000.0,23.2522,23.3216,23.2225,23.2919,226000.0
2010-06-22 11:00:00,23.49,23.53,23.43,23.44,286000.0,23.282,23.3216,23.2225,23.2324,286000.0
2010-06-22 11:10:00,23.44,23.45,23.38,23.41,247600.0,23.2324,23.2423,23.173,23.2027,247600.0
2010-06-22 11:20:00,23.41,23.44,23.28,23.35,386800.0,23.2027,23.2324,23.0738,23.1432,386800.0
2010-06-22 11:30:00,23.36,23.55,23.34,23.52,282000.0,23.1531,23.3414,23.1333,23.3117,282000.0
2010-06-22 11:40:00,23.52,23.56,23.46,23.55,275200.0,23.3117,23.3514,23.2522,23.3414,275200.0
2010-06-22 11:50:00,23.55,23.58,23.49,23.52,372400.0,23.3414,23.3712,23.282,23.3117,372400.0
2010-06-22 12:00:00,23.52,23.53,23.48,23.52,354400.0,23.3117,23.3216,23.2721,23.3117,354400.0
2010-06-22 12:10:00,23.52,23.53,23.48,23.52,172000.0,23.3117,23.3216,23.2721,23.3117,172000.0
2010-06-22 12:20:00,23.51,23.55,23.44,23.45,162800.0,23.3018,23.3414,23.2324,23.2423,162800.0
2010-06-22 12:30:00,23.44,23.47,23.34,23.37,194800.0,23.2324,23.2622,23.1333,23.163,194800.0
2010-06-22 12:40:00,23.37,23.43,23.37,23.41,92000.0,23.163,23.2225,23.163,23.2027,92000.0
2010-06-22 12:50:00,23.41,23.41,23.35,23.35,148800.0,23.2027,23.2027,23.1432,23.1432,148800.0
2010-06-22 13:00:00,23.35,23.43,23.34,23.4,119600.0,23.1432,23.2225,23.1333,23.1928,119600.0
2010-06-22 13:10:00,23.39,23.39,23.3,23.32,139600.0,23.1829,23.1829,23.0937,23.1135,139600.0
2010-06-22 13:20:00,23.32,23.34,23.16,23.18,448400.0,23.1135,23.1333,22.9549,22.9747,448400.0
2010-06-22 13:30:00,23.2,23.25,23.12,23.24,260400.0,22.9945,23.0441,22.9153,23.0342,260400.0
2010-06-22 13:40:00,23.25,23.39,23.22,23.34,336400.0,23.0441,23.1829,23.0144,23.1333,336400.0
2010-06-22 13:50:00,23.34,23.35,23.25,23.29,146000.0,23.1333,23.1432,23.0441,23.0837,146000.0
2010-06-22 14:00:00,23.29,23.29,23.16,23.16,112800.0,23.0837,23.0837,22.9549,22.9549,112800.0
2010-06-22 14:10:00,23.16,23.3,23.15,23.28,91200.0,22.9549,23.0937,22.945,23.0738,91200.0
2010-06-22 14:20:00,23.28,23.28,23.15,23.17,136400.0,23.0738,23.0738,22.945,22.9648,136400.0
2010-06-22 14:30:00,23.18,23.23,23.08,23.1,476800.0,22.9747,23.0243,22.8756,22.8954,476800.0
2010-06-22 14:40:00,23.1,23.14,23.0,23.03,587200.0,22.8954,22.9351,22.7963,22.8261,587200.0
2010-06-22 14:50:00,23.03,23.1,22.96,23.04,321200.0,22.8261,22.8954,22.7567,22.836,321200.0
2010-06-22 15:00:00,23.03,23.07,22.91,22.92,329200.0,22.8261,22.8657,22.7071,22.717,329200.0
2010-06-22 15:10:00,22.92,23.1,22.9,23.07,328800.0,22.717,22.8954,22.6972,22.8657,328800.0
2010-06-22 15:20:00,23.08,23.1,22.87,22.92,504400.0,22.8756,22.8954,22.6675,22.717,504400.0
2010-06-22 15:30:00,22.91,22.99,22.83,22.99,530800.0,22.7071,22.7864,22.6278,22.7864,530800.0
2010-06-22 15:40:00,22.98,23.01,22.93,22.96,644800.0,22.7765,22.8062,22.7269,22.7567,644800.0
2010-06-22 15:50:00,22.96,22.98,22.9,22.97,891600.0,22.7567,22.7765,22.6972,22.7666,891600.0
2010-06-23 09:30:00,23.19,23.24,23.0,23.1,715200.0,22.9846,23.0342,22.7963,22.8954,715200.0
2010-06-23 09:40:00,23.1,23.21,23.05,23.18,355600.0,22.8954,23.0045,22.8459,22.9747,355600.0
2010-06-23 09:50:00,23.19,23.25,23.11,23.21,444800.0,22.9846,23.0441,22.9053,23.0045,444800.0
2010-06-23 10:00:00,23.21,23.21,22.82,22.9,717600.0,23.0045,23.0045,22.6179,22.6972,717600.0
2010-06-23 10:10:00,22.9,23.01,22.85,22.97,259600.0,22.6972,22.8062,22.6476,22.7666,259600.0
2010-06-23 10:20:00,22.97,22.97,22.69,22.77,461200.0,22.7666,22.7666,22.4891,22.5684,461200.0
2010-06-23 10:30:00,22.77,22.97,22.77,22.92,275200.0,22.5684,22.7666,22.5684,22.717,275200.0
2010-06-23 10:40:00,22.91,23.0,22.85,23.0,179200.0,22.7071,22.7963,22.6476,22.7963,179200.0
2010-06-23 10:50:00,22.99,23.08,22.97,23.01,290400.0,22.7864,22.8756,22.7666,22.8062,290400.0
2010-06-23 11:00:00,23.0,23.0,22.92,22.99,167600.0,22.7963,22.7963,22.717,22.7864,167600.0
2010-06-23 11:10:00,22.97,22.97,22.85,22.89,163200.0,22.7666,22.7666,22.6476,22.6873,163200.0
2010-06-23 11:20:00,22.9,22.99,22.88,22.96,108400.0,22.6972,22.7864,22.6774,22.7567,108400.0
2010-06-23 11:30:00,22.96,22.99,22.9,22.93,63200.0,22.7567,22.7864,22.6972,22.7269,63200.0
2010-06-23 11:40:00,22.93,23.02,22.93,22.98,50400.0,22.7269,22.8161,22.7269,22.7765,50400.0
2010-06-23 11:50:00,22.97,23.05,22.9,23.0,138400.0,22.7666,22.8459,22.6972,22.7963,138400.0
2010-06-23 12:00:00,23.0,23.08,22.99,23.07,123200.0,22.7963,22.8756,22.7864,22.8657,123200.0
2010-06-23 12:10:00,23.07,23.1,23.02,23.09,155200.0,22.8657,22.8954,22.8161,22.8855,155200.0
2010-06-23 12:20:00,23.09,23.1,23.02,23.07,153600.0,22.8855,22.8954,22.8161,22.8657,153600.0
2010-06-23 12:30:00,23.07,23.1,23.04,23.06,232000.0,22.8657,22.8954,22.836,22.8558,232000.0
2010-06-23 12:40:00,23.05,23.16,23.04,23.14,228800.0,22.8459,22.9549,22.836,22.9351,228800.0
2010-06-23 12:50:00,23.15,23.19,23.1,23.14,182000.0,22.945,22.9846,22.8954,22.9351,182000.0
2010-06-23 13:00:00,23.14,23.22,23.13,23.21,151200.0,22.9351,23.0144,22.9252,23.0045,151200.0
2010-06-23 13:10:00,23.22,23.23,23.11,23.13,201200.0,23.0144,23.0243,22.9053,22.9252,201200.0
2010-06-23 13:20:00,23.13,23.16,23.13,23.16,72000.0,22.9252,22.9549,22.9252,22.9549,72000.0
2010-06-23 13:30:00,23.17,23.23,23.16,23.19,139600.0,22.9648,23.0243,22.9549,22.9846,139600.0
2010-06-23 13:40:00,23.18,23.21,23.13,23.17,78000.0,22.9747,23.0045,22.9252,22.9648,78000.0
2010-06-23 13:50:00,23.17,23.21,23.16,23.19,204000.0,22.9648,23.0045,22.9549,22.9846,204000.0
2010-06-23 14:00:00,23.18,23.23,23.17,23.18,234400.0,22.9747,23.0243,22.9648,22.9747,234400.0
2010-06-23 14:10:00,23.19,23.23,23.03,23.17,157200.0,22.9846,23.0243,22.8261,22.9648,157200.0
2010-06-23 14:20:00,23.18,23.29,23.05,23.28,285600.0,22.9747,23.0837,22.8459,23.0738,285600.0
2010-06-23 14:30:00,23.28,23.45,23.27,23.3,545600.0,23.0738,23.2423,23.0639,23.0937,545600.0
2010-06-23 14:40:00,23.3,23.34,23.15,23.18,415200.0,23.0937,23.1333,22.945,22.9747,415200.0
2010-06-23 14:50:00,23.17,23.3,23.11,23.25,486800.0,22.9648,23.0937,22.9053,23.0441,486800.0
2010-06-23 15:00:00,23.28,23.35,23.06,23.11,473200.0,23.0738,23.1432,22.8558,22.9053,473200.0
2010-06-23 15:10:00,23.11,23.2,23.07,23.13,322000.0,22.9053,22.9945,22.8657,22.9252,322000.0
2010-06-23 15:20:00,23.13,23.26,23.1,23.24,288000.0,22.9252,23.054,22.8954,23.0342,288000.0
2010-06-23 15:30:00,23.25,23.25,23.14,23.25,257600.0,23.0441,23.0441,22.9351,23.0441,257600.0
2010-06-23 15:40:00,23.25,23.32,23.19,23.27,524000.0,23.0441,23.1135,22.9846,23.0639,524000.0
2010-06-23 15:50:00,23.28,23.28,23.18,23.23,517600.0,23.0738,23.0738,22.9747,23.0243,517600.0
2010-06-24 09:30:00,23.38,23.41,23.2,23.3,370000.0,23.173,23.2027,22.9945,23.0937,370000.0
2010-06-24 09:40:00,23.28,23.31,23.14,23.2,252400.0,23.0738,23.1036,22.9351,22.9945,252400.0
2010-06-24 09:50:00,23.19,23.25,23.0,23.08,400800.0,22.9846,23.0441,22.7963,22.8756,400800.0
2010-06-24 10:00:00,23.08,23.28,23.08,23.25,236800.0,22.8756,23.0738,22.8756,23.0441,236800.0
2010-06-24 10:10:00,23.24,23.3,23.12,23.25,258000.0,23.0342,23.0937,22.9153,23.0441,258000.0
2010-06-24 10:20:00,23.28,23.39,23.23,23.33,274000.0,23.0738,23.1829,23.0243,23.1234,274000.0
2010-06-24 10:30:00,23.33,23.33,23.13,23.24,204400.0,23.1234,23.1234,22.9252,23.0342,204400.0
2010-06-24 10:40:00,23.23,23.23,23.09,23.2,227600.0,23.0243,23.0243,22.8855,22.9945,227600.0
2010-06-24 10:50:00,23.21,23.21,23.01,23.11,354800.0,23.0045,23.0045,22.8062,22.9053,354800.0
2010-06-24 11:00:00,23.1,23.11,22.9,22.93,299200.0,22.8954,22.9053,22.6972,22.7269,299200.0
2010-06-24 11:10:00,22.92,23.02,22.89,22.98,252000.0,22.717,22.8161,22.6873,22.7765,252000.0
2010-06-24 11:20:00,22.99,23.12,22.96,23.06,235600.0,22.7864,22.9153,22.7567,22.8558,235600.0
2010-06-24 11:30:00,23.06,23.09,23.02,23.05,110400.0,22.8558,22.8855,22.8161,22.8459,110400.0
2010-06-24 11:40:00,23.05,23.16,23.03,23.14,160000.0,22.8459,22.9549,22.8261,22.9351,160000.0
2010-06-24 11:50:00,23.15,23.15,23.0,23.03,354800.0,22.945,22.945,22.7963,22.8261,354800.0
2010-06-24 12:00:00,23.03,23.15,23.03,23.05,233600.0,22.8261,22.945,22.8261,22.8459,233600.0
2010-06-24 12:10:00,23.06,23.06,23.0,23.01,99600.0,22.8558,22.8558,22.7963,22.8062,99600.0
2010-06-24 12:20:00,23.01,23.06,22.98,22.98,266000.0,22.8062,22.8558,22.7765,22.7765,266000.0
2010-06-24 12:30:00,22.98,22.98,22.9,22.95,209600.0,22.7765,22.7765,22.6972,22.7468,209600.0
2010-06-24 12:40:00,22.95,22.97,22.86,22.91,163200.0,22.7468,22.7666,22.6576,22.7071,163200.0
2010-06-24 12:50:00,22.92,23.0,22.91,22.99,125200.0,22.717,22.7963,22.7071,22.7864,125200.0
2010-06-24 13:00:00,22.99,23.06,22.93,23.02,150000.0,22.7864,22.8558,22.7269,22.8161,150000.0
2010-06-24 13:10:00,23.02,23.08,22.98,23.0,693600.0,22.8161,22.8756,22.7765,22.7963,693600.0
2010-06-24 13:20:00,22.99,23.0,22.91,22.94,158400.0,22.7864,22.7963,22.7071,22.7368,158400.0
2010-06-24 13:30:00,22.94,23.05,22.94,22.98,288400.0,22.7368,22.8459,22.7368,22.7765,288400.0
2010-06-24 13:40:00,22.99,23.0,22.93,22.98,214800.0,22.7864,22.7963,22.7269,22.7765,214800.0
2010-06-24 13:50:00,22.99,23.01,22.94,22.96,564400.0,22.7864,22.8062,22.7368,22.7567,564400.0
2010-06-24 14:00:00,22.97,23.0,22.94,22.97,229600.0,22.7666,22.7963,22.7368,22.7666,229600.0
2010-06-24 14:10:00,22.98,22.98,22.93,22.93,79600.0,22.7765,22.7765,22.7269,22.7269,79600.0
2010-06-24 14:20:00,22.93,22.93,22.89,22.91,175600.0,22.7269,22.7269,22.6873,22.7071,175600.0
2010-06-24 14:30:00,22.91,22.91,22.79,22.81,294000.0,22.7071,22.7071,22.5882,22.608,294000.0
2010-06-24 14:40:00,22.81,22.84,22.75,22.77,177200.0,22.608,22.6377,22.5485,22.5684,177200.0
2010-06-24 14:50:00,22.77,22.77,22.66,22.72,266400.0,22.5684,22.5684,22.4593,22.5188,266400.0
2010-06-24 15:00:00,22.74,22.8,22.69,22.69,221200.0,22.5386,22.5981,22.4891,22.4891,221200.0
2010-06-24 15:10:00,22.71,22.72,22.6,22.63,459200.0,22.5089,22.5188,22.3999,22.4296,459200.0
2010-06-24 15:20:00,22.64,22.8,22.61,22.76,240400.0,22.4395,22.5981,22.4098,22.5584,240400.0
2010-06-24 15:30:00,22.74,22.81,22.72,22.75,320800.0,22.5386,22.608,22.5188,22.5485,320800.0
2010-06-24 15:40:00,22.75,22.79,22.7,22.78,400800.0,22.5485,22.5882,22.499,22.5783,400800.0
2010-06-24 15:50:00,22.79,22.79,22.68,22.76,869600.0,22.5882,22.5882,22.4792,22.5584,869600.0
2010-06-25 09:30:00,22.95,22.95,22.7,22.75,234800.0,22.7468,22.7468,22.499,22.5485,234800.0
2010-06-25 09:40:00,22.76,22.76,22.51,22.59,269600.0,22.5584,22.5584,22.3107,22.3899,269600.0
2010-06-25 09:50:00,22.58,22.75,22.42,22.71,453600.0,22.38,22.5485,22.2215,22.5089,453600.0
2010-06-25 10:00:00,22.71,22.85,22.71,22.75,496000.0,22.5089,22.6476,22.5089,22.5485,496000.0
2010-06-25 10:10:00,22.76,22.8,22.65,22.65,155600.0,22.5584,22.5981,22.4494,22.4494,155600.0
2010-06-25 10:20:00,22.65,22.75,22.6,22.71,283200.0,22.4494,22.5485,22.3999,22.5089,283200.0
2010-06-25 10:30:00,22.68,22.73,22.61,22.68,156400.0,22.4792,22.5287,22.4098,22.4792,156400.0
2010-06-25 10:40:00,22.68,22.86,22.67,22.82,310400.0,22.4792,22.6576,22.4692,22.6179,310400.0
2010-06-25 10:50:00,22.8,22.82,22.61,22.68,185600.0,22.5981,22.6179,22.4098,22.4792,185600.0
2010-06-25 11:00:00,22.68,22.83,22.68,22.83,107600.0,22.4792,22.6278,22.4792,22.6278,107600.0
2010-06-25 11:10:00,22.83,22.83,22.72,22.8,126000.0,22.6278,22.6278,22.5188,22.5981,126000.0
2010-06-25 11:20:00,22.8,22.93,22.72,22.92,213200.0,22.5981,22.7269,22.5188,22.717,213200.0
2010-06-25 11:30:00,22.92,22.95,22.77,22.79,216000.0,22.717,22.7468,22.5684,22.5882,216000.0
2010-06-25 11:40:00,22.79,22.89,22.73,22.89,208000.0,22.5882,22.6873,22.5287,22.6873,208000.0
2010-06-25 11:50:00,22.89,22.94,22.85,22.88,144000.0,22.6873,22.7368,22.6476,22.6774,144000.0
2010-06-25 12:00:00,22.88,22.92,22.81,22.91,60000.0,22.6774,22.717,22.608,22.7071,60000.0
2010-06-25 12:10:00,22.91,22.92,22.84,22.92,65600.0,22.7071,22.717,22.6377,22.717,65600.0
2010-06-25 12:20:00,22.91,22.98,22.89,22.93,179200.0,22.7071,22.7765,22.6873,22.7269,179200.0
2010-06-25 12:30:00,22.92,22.97,22.87,22.87,171600.0,22.717,22.7666,22.6675,22.6675,171600.0
2010-06-25 12:40:00,22.86,22.92,22.86,22.9,56000.0,22.6576,22.717,22.6576,22.6972,56000.0
2010-06-25 12:50:00,22.89,22.89,22.8,22.84,98400.0,22.6873,22.6873,22.5981,22.6377,98400.0
2010-06-25 13:00:00,22.83,23.0,22.82,22.99,134800.0,22.6278,22.7963,22.6179,22.7864,134800.0
2010-06-25 13:10:00,22.99,22.99,22.85,22.94,184400.0,22.7864,22.7864,22.6476,22.7368,184400.0
2010-06-25 13:20:00,22.93,22.96,22.9,22.94,184400.0,22.7269,22.7567,22.6972,22.7368,184400.0
2010-06-25 13:30:00,22.93,22.98,22.87,22.88,525200.0,22.7269,22.7765,22.6675,22.6774,525200.0
2010-06-25 13:40:00,22.89,22.95,22.85,22.89,98400.0,22.6873,22.7468,22.6476,22.6873,98400.0
2010-06-25 13:50:00,22.88,22.91,22.86,22.91,75600.0,22.6774,22.7071,22.6576,22.7071,75600.0
2010-06-25 14:00:00,22.91,22.95,22.81,22.85,168000.0,22.7071,22.7468,22.608,22.6476,168000.0
2010-06-25 14:10:00,22.86,22.97,22.86,22.97,164400.0,22.6576,22.7666,22.6576,22.7666,164400.0
2010-06-25 14:20:00,22.97,22.98,22.86,22.92,125200.0,22.7666,22.7765,22.6576,22.717,125200.0
2010-06-25 14:30:00,22.91,22.95,22.85,22.93,207200.0,22.7071,22.7468,22.6476,22.7269,207200.0
2010-06-25 14:40:00,22.93,22.99,22.85,22.89,114800.0,22.7269,22.7864,22.6476,22.6873,114800.0
2010-06-25 14:50:00,22.89,22.94,22.84,22.91,86000.0,22.6873,22.7368,22.6377,22.7071,86000.0
2010-06-25 15:00:00,22.9,22.91,22.82,22.89,146000.0,22.6972,22.7071,22.6179,22.6873,146000.0
2010-06-25 15:10:00,22.89,22.91,22.78,22.8,116400.0,22.6873,22.7071,22.5783,22.5981,116400.0
2010-06-25 15:20:00,22.8,22.87,22.78,22.83,122400.0,22.5981,22.6675,22.5783,22.6278,122400.0
2010-06-25 15:30:00,22.83,22.96,22.81,22.93,230800.0,22.6278,22.7567,22.608,22.7269,230800.0
2010-06-25 15:40:00,22.93,22.93,22.82,22.89,266800.0,22.7269,22.7269,22.6179,22.6873,266800.0
2010-06-25 15:50:00,22.89,22.9,22.76,22.88,507600.0,22.6873,22.6972,22.5584,22.6774,507600.0
2010-06-28 09:30:00,22.97,23.0,22.8,22.83,146000.0,22.7666,22.7963,22.5981,22.6278,146000.0
2010-06-28 09:40:00,22.84,22.87,22.78,22.85,138400.0,22.6377,22.6675,22.5783,22.6476,138400.0
2010-06-28 09:50:00,22.86,22.96,22.8,22.86,149600.0,22.6576,22.7567,22.5981,22.6576,149600.0
2010-06-28 10:00:00,22.88,22.9,22.72,22.74,156400.0,22.6774,22.6972,22.5188,22.5386,156400.0
2010-06-28 10:10:00,22.73,22.79,22.72,22.75,102000.0,22.5287,22.5882,22.5188,22.5485,102000.0
2010-06-28 10:20:00,22.76,22.93,22.75,22.93,106800.0,22.5584,22.7269,22.5485,22.7269,106800.0
2010-06-28 10:30:00,22.93,22.95,22.81,22.87,102400.0,22.7269,22.7468,22.608,22.6675,102400.0
2010-06-28 10:40:00,22.87,23.0,22.86,22.97,173600.0,22.6675,22.7963,22.6576,22.7666,173600.0
2010-06-28 10:50:00,22.96,23.08,22.95,23.02,184800.0,22.7567,22.8756,22.7468,22.8161,184800.0
2010-06-28 11:00:00,23.03,23.08,22.98,22.98,199200.0,22.8261,22.8756,22.7765,22.7765,199200.0
2010-06-28 11:10:00,22.97,23.02,22.93,22.99,161600.0,22.7666,22.8161,22.7269,22.7864,161600.0
2010-06-28 11:20:00,23.0,23.04,22.96,23.02,173600.0,22.7963,22.836,22.7567,22.8161,173600.0
2010-06-28 11:30:00,23.03,23.08,22.99,23.04,119200.0,22.8261,22.8756,22.7864,22.836,119200.0
2010-06-28 11:40:00,23.05,23.06,22.92,22.99,144400.0,22.8459,22.8558,22.717,22.7864,144400.0
2010-06-28 11:50:00,22.99,23.0,22.84,22.85,145600.0,22.7864,22.7963,22.6377,22.6476,145600.0
2010-06-28 12:00:00,22.86,22.9,22.8,22.81,150800.0,22.6576,22.6972,22.5981,22.608,150800.0
2010-06-28 12:10:00,22.82,22.84,22.75,22.8,180400.0,22.6179,22.6377,22.5485,22.5981,180400.0
2010-06-28 12:20:00,22.81,22.87,22.74,22.87,159600.0,22.608,22.6675,22.5386,22.6675,159600.0
2010-06-28 12:30:00,22.88,22.89,22.79,22.79,159200.0,22.6774,22.6873,22.5882,22.5882,159200.0
2010-06-28 12:40:00,22.8,22.93,22.79,22.93,228400.0,22.5981,22.7269,22.5882,22.7269,228400.0
2010-06-28 12:50:00,22.92,22.95,22.87,22.92,142000.0,22.717,22.7468,22.6675,22.717,142000.0
2010-06-28 13:00:00,22.92,22.92,22.86,22.9,169600.0,22.717,22.717,22.6576,22.6972,169600.0
2010-06-28 13:10:00,22.9,22.9,22.83,22.83,99200.0,22.6972,22.6972,22.6278,22.6278,99200.0
2010-06-28 13:20:00,22.84,22.85,22.8,22.8,150800.0,22.6377,22.6476,22.5981,22.5981,150800.0
2010-06-28 13:30:00,22.8,22.81,22.73,22.8,152000.0,22.5981,22.608,22.5287,22.5981,152000.0
2010-06-28 13:40:00,22.79,22.88,22.78,22.87,67200.0,22.5882,22.6774,22.5783,22.6675,67200.0
2010-06-28 13:50:00,22.88,22.92,22.87,22.88,108800.0,22.6774,22.717,22.6675,22.6774,108800.0
2010-06-28 14:00:00,22.88,22.91,22.86,22.9,56400.0,22.6774,22.7071,22.6576,22.6972,56400.0
2010-06-28 14:10:00,22.91,22.98,22.91,22.92,202800.0,22.7071,22.7765,22.7071,22.717,202800.0
2010-06-28 14:20:00,22.92,22.95,22.88,22.88,90800.0,22.717,22.7468,22.6774,22.6774,90800.0
2010-06-28 14:30:00,22.87,22.96,22.86,22.92,151600.0,22.6675,22.7567,22.6576,22.717,151600.0
2010-06-28 14:40:00,22.93,22.96,22.92,22.96,147600.0,22.7269,22.7567,22.717,22.7567,147600.0
2010-06-28 14:50:00,22.96,22.98,22.84,22.92,410000.0,22.7567,22.7765,22.6377,22.717,410000.0
2010-06-28 15:00:00,22.91,22.97,22.91,22.93,108800.0,22.7071,22.7666,22.7071,22.7269,108800.0
2010-06-28 15:10:00,22.94,22.95,22.87,22.93,113600.0,22.7368,22.7468,22.6675,22.7269,113600.0
2010-06-28 15:20:00,22.93,22.93,22.83,22.85,141600.0,22.7269,22.7269,22.6278,22.6476,141600.0
2010-06-28 15:30:00,22.85,22.9,22.83,22.89,106800.0,22.6476,22.6972,22.6278,22.6873,106800.0
2010-06-28 15:40:00,22.89,22.92,22.86,22.89,253600.0,22.6873,22.717,22.6576,22.6873,253600.0
2010-06-28 15:50:00,22.89,22.9,22.79,22.8,440800.0,22.6873,22.6972,22.5882,22.5981,440800.0
2010-06-29 09:30:00,22.43,22.43,22.19,22.28,534400.0,22.2314,22.2314,21.9935,22.0827,534400.0
2010-06-29 09:40:00,22.27,22.29,22.11,22.13,584800.0,22.0728,22.0926,21.9142,21.934,584800.0
2010-06-29 09:50:00,22.12,22.29,22.08,22.25,545600.0,21.9241,22.0926,21.8845,22.053,545600.0
2010-06-29 10:00:00,22.24,22.25,21.94,22.01,929200.0,22.043,22.053,21.7457,21.8151,929200.0
2010-06-29 10:10:00,22.0,22.06,21.94,21.99,279200.0,21.8052,21.8646,21.7457,21.7953,279200.0
2010-06-29 10:20:00,22.0,22.04,21.83,21.83,422400.0,21.8052,21.8448,21.6367,21.6367,422400.0
2010-06-29 10:30:00,21.83,21.91,21.8,21.9,386000.0,21.6367,21.716,21.6069,21.7061,386000.0
2010-06-29 10:40:00,21.9,21.91,21.83,21.89,246400.0,21.7061,21.716,21.6367,21.6961,246400.0
2010-06-29 10:50:00,21.89,22.01,21.85,21.99,201600.0,21.6961,21.8151,21.6565,21.7953,201600.0
2010-06-29 11:00:00,22.0,22.0,21.89,21.98,230800.0,21.8052,21.8052,21.6961,21.7854,230800.0
2010-06-29 11:10:00,21.97,22.06,21.97,22.03,356000.0,21.7754,21.8646,21.7754,21.8349,356000.0
2010-06-29 11:20:00,22.03,22.07,22.0,22.02,205200.0,21.8349,21.8746,21.8052,21.825,205200.0
2010-06-29 11:30:00,22.01,22.04,21.94,21.96,126400.0,21.8151,21.8448,21.7457,21.7655,126400.0
2010-06-29 11:40:00,21.97,22.04,21.94,22.02,265200.0,21.7754,21.8448,21.7457,21.825,265200.0
2010-06-29 11:50:00,22.03,22.07,21.96,21.96,173200.0,21.8349,21.8746,21.7655,21.7655,173200.0
2010-06-29 12:00:00,21.97,21.99,21.9,21.95,229600.0,21.7754,21.7953,21.7061,21.7556,229600.0
2010-06-29 12:10:00,21.95,21.99,21.9,21.95,214000.0,21.7556,21.7953,21.7061,21.7556,214000.0
2010-06-29 12:20:00,21.93,22.02,21.92,21.92,148800.0,21.7358,21.825,21.7259,21.7259,148800.0
2010-06-29 12:30:00,21.93,21.93,21.77,21.79,301200.0,21.7358,21.7358,21.5772,21.597,301200.0
2010-06-29 12:40:00,21.79,21.82,21.73,21.79,469600.0,21.597,21.6268,21.5376,21.597,469600.0
2010-06-29 12:50:00,21.79,21.79,21.69,21.73,211200.0,21.597,21.597,21.4979,21.5376,211200.0
2010-06-29 13:00:00,21.74,21.79,21.69,21.75,180800.0,21.5475,21.597,21.4979,21.5574,180800.0
2010-06-29 13:10:00,21.75,21.75,21.65,21.65,256000.0,21.5574,21.5574,21.4583,21.4583,256000.0
2010-06-29 13:20:00,21.66,21.67,21.58,21.59,436000.0,21.4682,21.4781,21.3889,21.3988,436000.0
2010-06-29 13:30:00,21.6,21.63,21.54,21.56,312000.0,21.4087,21.4385,21.3492,21.3691,312000.0
2010-06-29 13:40:00,21.57,21.68,21.56,21.67,250800.0,21.379,21.488,21.3691,21.4781,250800.0
2010-06-29 13:50:00,21.66,21.71,21.63,21.66,121200.0,21.4682,21.5177,21.4385,21.4682,121200.0
2010-06-29 14:00:00,21.65,21.67,21.59,21.61,213600.0,21.4583,21.4781,21.3988,21.4186,213600.0
2010-06-29 14:10:00,21.61,21.68,21.6,21.61,218800.0,21.4186,21.488,21.4087,21.4186,218800.0
2010-06-29 14:20:00,21.61,21.68,21.59,21.63,252000.0,21.4186,21.488,21.3988,21.4385,252000.0
2010-06-29 14:30:00,21.61,21.62,21.52,21.54,310000.0,21.4186,21.4285,21.3294,21.3492,310000.0
2010-06-29 14:40:00,21.53,21.55,21.5,21.52,267200.0,21.3393,21.3592,21.3096,21.3294,267200.0
2010-06-29 14:50:00,21.5,21.59,21.44,21.48,389600.0,21.3096,21.3988,21.2501,21.2898,389600.0
2010-06-29 15:00:00,21.48,21.63,21.46,21.54,289600.0,21.2898,21.4385,21.27,21.3492,289600.0
2010-06-29 15:10:00,21.53,21.57,21.45,21.46,294800.0,21.3393,21.379,21.26,21.27,294800.0
2010-06-29 15:20:00,21.45,21.48,21.31,21.35,705200.0,21.26,21.2898,21.1213,21.1609,705200.0
2010-06-29 15:30:00,21.35,21.41,21.29,21.39,628800.0,21.1609,21.2204,21.1015,21.2006,628800.0
2010-06-29 15:40:00,21.39,21.39,21.13,21.18,1194800.0,21.2006,21.2006,20.9429,20.9924,1194800.0
2010-06-29 15:50:00,21.18,21.39,21.15,21.35,1407200.0,20.9924,21.2006,20.9627,21.1609,1407200.0
2010-06-30 09:30:00,21.27,21.47,21.22,21.43,629600.0,21.0816,21.2799,21.0321,21.2402,629600.0
2010-06-30 09:40:00,21.43,21.8,21.43,21.79,753600.0,21.2402,21.6069,21.2402,21.597,753600.0
2010-06-30 09:50:00,21.79,21.84,21.69,21.71,802400.0,21.597,21.6466,21.4979,21.5177,802400.0
2010-06-30 10:00:00,21.7,21.89,21.7,21.83,557600.0,21.5078,21.6961,21.5078,21.6367,557600.0
2010-06-30 10:10:00,21.83,21.86,21.73,21.75,318000.0,21.6367,21.6664,21.5376,21.5574,318000.0
2010-06-30 10:20:00,21.76,21.76,21.59,21.63,260400.0,21.5673,21.5673,21.3988,21.4385,260400.0
2010-06-30 10:30:00,21.61,21.79,21.61,21.74,248400.0,21.4186,21.597,21.4186,21.5475,248400.0
2010-06-30 10:40:00,21.77,21.78,21.64,21.68,354000.0,21.5772,21.5871,21.4484,21.488,354000.0
2010-06-30 10:50:00,21.7,21.7,21.57,21.66,338000.0,21.5078,21.5078,21.379,21.4682,338000.0
2010-06-30 11:00:00,21.67,21.73,21.58,21.61,277200.0,21.4781,21.5376,21.3889,21.4186,277200.0
2010-06-30 11:10:00,21.62,21.74,21.61,21.7,255600.0,21.4285,21.5475,21.4186,21.5078,255600.0
2010-06-30 11:20:00,21.7,21.75,21.65,21.65,198800.0,21.5078,21.5574,21.4583,21.4583,198800.0
2010-06-30 11:30:00,21.65,21.74,21.64,21.71,483600.0,21.4583,21.5475,21.4484,21.5177,483600.0
2010-06-30 11:40:00,21.71,21.73,21.66,21.68,134800.0,21.5177,21.5376,21.4682,21.488,134800.0
2010-06-30 11:50:00,21.68,21.74,21.64,21.65,160800.0,21.488,21.5475,21.4484,21.4583,160800.0
2010-06-30 12:00:00,21.66,21.68,21.63,21.66,68400.0,21.4682,21.488,21.4385,21.4682,68400.0
2010-06-30 12:10:00,21.66,21.74,21.65,21.72,187200.0,21.4682,21.5475,21.4583,21.5277,187200.0
2010-06-30 12:20:00,21.73,21.73,21.66,21.66,400800.0,21.5376,21.5376,21.4682,21.4682,400800.0
2010-06-30 12:30:00,21.66,21.72,21.66,21.7,161200.0,21.4682,21.5277,21.4682,21.5078,161200.0
2010-06-30 12:40:00,21.7,21.73,21.57,21.59,135200.0,21.5078,21.5376,21.379,21.3988,135200.0
2010-06-30 12:50:00,21.59,21.68,21.59,21.63,58800.0,21.3988,21.488,21.3988,21.4385,58800.0
2010-06-30 13:00:00,21.63,21.66,21.59,21.62,138000.0,21.4385,21.4682,21.3988,21.4285,138000.0
2010-06-30 13:10:00,21.63,21.68,21.63,21.68,176400.0,21.4385,21.488,21.4385,21.488,176400.0
2010-06-30 13:20:00,21.68,21.77,21.68,21.75,274400.0,21.488,21.5772,21.488,21.5574,274400.0
2010-06-30 13:30:00,21.75,21.79,21.67,21.7,298000.0,21.5574,21.597,21.4781,21.5078,298000.0
2010-06-30 13:40:00,21.7,21.81,21.69,21.75,209200.0,21.5078,21.6169,21.4979,21.5574,209200.0
2010-06-30 13:50:00,21.73,21.8,21.72,21.77,255600.0,21.5376,21.6069,21.5277,21.5772,255600.0
2010-06-30 14:00:00,21.76,21.82,21.7,21.75,347200.0,21.5673,21.6268,21.5078,21.5574,347200.0
2010-06-30 14:10:00,21.75,21.78,21.72,21.73,311200.0,21.5574,21.5871,21.5277,21.5376,311200.0
2010-06-30 14:20:00,21.73,21.75,21.65,21.71,560800.0,21.5376,21.5574,21.4583,21.5177,560800.0
2010-06-30 14:30:00,21.7,21.75,21.7,21.73,295600.0,21.5078,21.5574,21.5078,21.5376,295600.0
2010-06-30 14:40:00,21.72,21.79,21.7,21.76,370400.0,21.5277,21.597,21.5078,21.5673,370400.0
2010-06-30 14:50:00,21.77,21.79,21.73,21.73,231600.0,21.5772,21.597,21.5376,21.5376,231600.0
2010-06-30 15:00:00,21.73,21.78,21.72,21.73,222000.0,21.5376,21.5871,21.5277,21.5376,222000.0
2010-06-30 15:10:00,21.73,21.75,21.69,21.73,477600.0,21.5376,21.5574,21.4979,21.5376,477600.0
2010-06-30 15:20:00,21.73,21.77,21.63,21.63,510800.0,21.5376,21.5772,21.4385,21.4385,510800.0
2010-06-30 15:30:00,21.63,21.63,21.49,21.49,940800.0,21.4385,21.4385,21.2997,21.2997,940800.0
2010-06-30 15:40:00,21.49,21.51,21.34,21.46,999200.0,21.2997,21.3195,21.151,21.27,999200.0
2010-06-30 15:50:00,21.46,21.53,21.42,21.45,1210400.0,21.27,21.3393,21.2303,21.26,1210400.0
2010-07-01 09:30:00,21.42,21.7,21.41,21.66,385200.0,21.2303,21.5078,21.2204,21.4682,385200.0
2010-07-01 09:40:00,21.66,21.71,21.6,21.63,328000.0,21.4682,21.5177,21.4087,21.4385,328000.0
2010-07-01 09:50:00,21.63,21.63,21.46,21.55,272800.0,21.4385,21.4385,21.27,21.3592,272800.0
2010-07-01 10:00:00,21.52,21.56,21.32,21.4,459600.0,21.3294,21.3691,21.1312,21.2105,459600.0
2010-07-01 10:10:00,21.4,21.45,21.18,21.22,362800.0,21.2105,21.26,20.9924,21.0321,362800.0
2010-07-01 10:20:00,21.22,21.33,21.21,21.23,332000.0,21.0321,21.1411,21.0222,21.042,332000.0
2010-07-01 10:30:00,21.24,21.25,21.09,21.1,367200.0,21.0519,21.0618,20.9032,20.9131,367200.0
2010-07-01 10:40:00,21.11,21.15,20.9,21.11,417600.0,20.9231,20.9627,20.7149,20.9231,417600.0
2010-07-01 10:50:00,21.11,21.14,21.0,21.08,266800.0,20.9231,20.9528,20.814,20.8933,266800.0
2010-07-01 11:00:00,21.08,21.26,21.0,21.22,468800.0,20.8933,21.0717,20.814,21.0321,468800.0
2010-07-01 11:10:00,21.23,21.32,21.14,21.21,446800.0,21.042,21.1312,20.9528,21.0222,446800.0
2010-07-01 11:20:00,21.2,21.42,21.19,21.41,217200.0,21.0123,21.2303,21.0023,21.2204,217200.0
2010-07-01 11:30:00,21.41,21.48,21.4,21.43,266400.0,21.2204,21.2898,21.2105,21.2402,266400.0
2010-07-01 11:40:00,21.43,21.45,21.34,21.35,153600.0,21.2402,21.26,21.151,21.1609,153600.0
2010-07-01 11:50:00,21.36,21.37,21.3,21.36,116400.0,21.1708,21.1808,21.1114,21.1708,116400.0
2010-07-01 12:00:00,21.35,21.36,21.26,21.28,274000.0,21.1609,21.1708,21.0717,21.0915,274000.0
2010-07-01 12:10:00,21.29,21.32,21.25,21.29,152000.0,21.1015,21.1312,21.0618,21.1015,152000.0
2010-07-01 12:20:00,21.28,21.32,21.22,21.29,209600.0,21.0915,21.1312,21.0321,21.1015,209600.0
2010-07-01 12:30:00,21.3,21.5,21.27,21.49,203200.0,21.1114,21.3096,21.0816,21.2997,203200.0
2010-07-01 12:40:00,21.48,21.63,21.48,21.51,246800.0,21.2898,21.4385,21.2898,21.3195,246800.0
2010-07-01 12:50:00,21.53,21.59,21.43,21.44,175200.0,21.3393,21.3988,21.2402,21.2501,175200.0
2010-07-01 13:00:00,21.46,21.52,21.42,21.5,146800.0,21.27,21.3294,21.2303,21.3096,146800.0
2010-07-01 13:10:00,21.5,21.55,21.42,21.54,150000.0,21.3096,21.3592,21.2303,21.3492,150000.0
2010-07-01 13:20:00,21.56,21.62,21.52,21.56,325600.0,21.3691,21.4285,21.3294,21.3691,325600.0
2010-07-01 13:30:00,21.56,21.67,21.56,21.67,264000.0,21.3691,21.4781,21.3691,21.4781,264000.0
2010-07-01 13:40:00,21.65,21.66,21.52,21.54,187200.0,21.4583,21.4682,21.3294,21.3492,187200.0
2010-07-01 13:50:00,21.54,21.72,21.54,21.67,324400.0,21.3492,21.5277,21.3492,21.4781,324400.0
2010-07-01 14:00:00,21.67,21.72,21.65,21.69,430000.0,21.4781,21.5277,21.4583,21.4979,430000.0
2010-07-01 14:10:00,21.69,21.86,21.68,21.81,446400.0,21.4979,21.6664,21.488,21.6169,446400.0
2010-07-01 14:20:00,21.81,21.84,21.78,21.8,444000.0,21.6169,21.6466,21.5871,21.6069,444000.0
2010-07-01 14:30:00,21.8,21.82,21.74,21.78,352800.0,21.6069,21.6268,21.5475,21.5871,352800.0
2010-07-01 14:40:00,21.77,21.78,21.66,21.74,525600.0,21.5772,21.5871,21.4682,21.5475,525600.0
2010-07-01 14:50:00,21.74,21.8,21.68,21.79,285600.0,21.5475,21.6069,21.488,21.597,285600.0
2010-07-01 15:00:00,21.79,21.91,21.79,21.86,392000.0,21.597,21.716,21.597,21.6664,392000.0
2010-07-01 15:10:00,21.86,21.87,21.74,21.74,295600.0,21.6664,21.6763,21.5475,21.5475,295600.0
2010-07-01 15:20:00,21.75,21.85,21.68,21.85,244400.0,21.5574,21.6565,21.488,21.6565,244400.0
2010-07-01 15:30:00,21.84,21.9,21.78,21.83,346400.0,21.6466,21.7061,21.5871,21.6367,346400.0
2010-07-01 15:40:00,21.82,21.85,21.67,21.68,453200.0,21.6268,21.6565,21.4781,21.488,453200.0
2010-07-01 15:50:00,21.68,21.83,21.64,21.78,712400.0,21.488,21.6367,21.4484,21.5871,712400.0
2010-07-02 09:30:00,21.78,22.1,21.75,22.02,428000.0,21.5871,21.9043,21.5574,21.825,428000.0
2010-07-02 09:40:00,22.03,22.1,21.84,22.05,511600.0,21.8349,21.9043,21.6466,21.8547,511600.0
2010-07-02 09:50:00,22.05,22.19,22.01,22.12,767200.0,21.8547,21.9935,21.8151,21.9241,767200.0
2010-07-02 10:00:00,22.11,22.13,21.89,21.99,354800.0,21.9142,21.934,21.6961,21.7953,354800.0
2010-07-02 10:10:00,22.0,22.21,22.0,22.17,343600.0,21.8052,22.0133,21.8052,21.9737,343600.0
2010-07-02 10:20:00,22.17,22.24,22.06,22.07,313200.0,21.9737,22.043,21.8646,21.8746,313200.0
2010-07-02 10:30:00,22.07,22.07,21.99,22.03,259200.0,21.8746,21.8746,21.7953,21.8349,259200.0
2010-07-02 10:40:00,22.03,22.11,22.0,22.11,165600.0,21.8349,21.9142,21.8052,21.9142,165600.0
2010-07-02 10:50:00,22.11,22.11,21.89,21.9,195600.0,21.9142,21.9142,21.6961,21.7061,195600.0
2010-07-02 11:00:00,21.9,22.0,21.84,21.99,315600.0,21.7061,21.8052,21.6466,21.7953,315600.0
2010-07-02 11:10:00,21.99,22.01,21.88,21.88,212400.0,21.7953,21.8151,21.6862,21.6862,212400.0
2010-07-02 11:20:00,21.88,21.91,21.83,21.85,132800.0,21.6862,21.716,21.6367,21.6565,132800.0
2010-07-02 11:30:00,21.85,21.88,21.73,21.73,232400.0,21.6565,21.6862,21.5376,21.5376,232400.0
2010-07-02 11:40:00,21.73,21.8,21.68,21.79,257600.0,21.5376,21.6069,21.488,21.597,257600.0
2010-07-02 11:50:00,21.79,21.83,21.74,21.78,138400.0,21.597,21.6367,21.5475,21.5871,138400.0
2010-07-02 12:00:00,21.77,21.91,21.75,21.91,166400.0,21.5772,21.716,21.5574,21.716,166400.0
2010-07-02 12:10:00,21.91,21.95,21.76,21.79,159200.0,21.716,21.7556,21.5673,21.597,159200.0
2010-07-02 12:20:00,21.78,21.86,21.75,21.82,139600.0,21.5871,21.6664,21.5574,21.6268,139600.0
2010-07-02 12:30:00,21.82,21.86,21.7,21.74,148000.0,21.6268,21.6664,21.5078,21.5475,148000.0
2010-07-02 12:40:00,21.75,21.78,21.73,21.77,94400.0,21.5574,21.5871,21.5376,21.5772,94400.0
2010-07-02 12:50:00,21.76,21.78,21.66,21.7,211600.0,21.5673,21.5871,21.4682,21.5078,211600.0
2010-07-02 13:00:00,21.69,21.73,21.59,21.71,300800.0,21.4979,21.5376,21.3988,21.5177,300800.0
2010-07-02 13:10:00,21.71,21.74,21.67,21.7,85600.0,21.5177,21.5475,21.4781,21.5078,85600.0
2010-07-02 13:20:00,21.71,21.71,21.63,21.66,176400.0,21.5177,21.5177,21.4385,21.4682,176400.0
2010-07-02 13:30:00,21.67,21.8,21.65,21.7,152800.0,21.4781,21.6069,21.4583,21.5078,152800.0
2010-07-02 13:40:00,21.71,21.79,21.66,21.79,124000.0,21.5177,21.597,21.4682,21.597,124000.0
2010-07-02 13:50:00,21.78,21.79,21.73,21.77,76800.0,21.5871,21.597,21.5376,21.5772,76800.0
2010-07-02 14:00:00,21.78,21.81,21.68,21.71,110400.0,21.5871,21.6169,21.488,21.5177,110400.0
2010-07-02 14:10:00,21.72,21.78,21.66,21.77,118000.0,21.5277,21.5871,21.4682,21.5772,118000.0
2010-07-02 14:20:00,21.78,21.78,21.67,21.71,95200.0,21.5871,21.5871,21.4781,21.5177,95200.0
2010-07-02 14:30:00,21.71,21.71,21.64,21.68,156000.0,21.5177,21.5177,21.4484,21.488,156000.0
2010-07-02 14:40:00,21.69,21.71,21.65,21.66,120400.0,21.4979,21.5177,21.4583,21.4682,120400.0
2010-07-02 14:50:00,21.65,21.74,21.63,21.72,128000.0,21.4583,21.5475,21.4385,21.5277,128000.0
2010-07-02 15:00:00,21.72,21.82,21.68,21.82,172400.0,21.5277,21.6268,21.488,21.6268,172400.0
2010-07-02 15:10:00,21.82,21.82,21.73,21.79,114800.0,21.6268,21.6268,21.5376,21.597,114800.0
2010-07-02 15:20:00,21.79,21.89,21.76,21.84,251200.0,21.597,21.6961,21.5673,21.6466,251200.0
2010-07-02 15:30:00,21.84,21.95,21.8,21.95,320800.0,21.6466,21.7556,21.6069,21.7556,320800.0
2010-07-02 15:40:00,21.95,22.03,21.91,21.96,732400.0,21.7556,21.8349,21.716,21.7655,732400.0
2010-07-02 15:50:00,21.96,21.97,21.76,21.76,753200.0,21.7655,21.7754,21.5673,21.5673,753200.0
2010-07-06 09:30:00,22.21,22.23,22.03,22.14,406000.0,22.0133,22.0331,21.8349,21.9439,406000.0
2010-07-06 09:40:00,22.13,22.28,22.08,22.27,308000.0,21.934,22.0827,21.8845,22.0728,308000.0
2010-07-06 09:50:00,22.27,22.37,22.25,22.36,284800.0,22.0728,22.1719,22.053,22.162,284800.0
2010-07-06 10:00:00,22.35,22.44,22.28,22.42,518800.0,22.1521,22.2413,22.0827,22.2215,518800.0
2010-07-06 10:10:00,22.41,22.49,22.37,22.48,233200.0,22.2115,22.2908,22.1719,22.2809,233200.0
2010-07-06 10:20:00,22.48,22.49,22.43,22.44,213600.0,22.2809,22.2908,22.2314,22.2413,213600.0
2010-07-06 10:30:00,22.44,22.5,22.39,22.47,192800.0,22.2413,22.3007,22.1917,22.271,192800.0
2010-07-06 10:40:00,22.48,22.53,22.42,22.44,185600.0,22.2809,22.3305,22.2215,22.2413,185600.0
2010-07-06 10:50:00,22.44,22.5,22.41,22.43,152000.0,22.2413,22.3007,22.2115,22.2314,152000.0
2010-07-06 11:00:00,22.42,22.45,22.35,22.39,210000.0,22.2215,22.2512,22.1521,22.1917,210000.0
2010-07-06 11:10:00,22.39,22.42,22.33,22.33,168400.0,22.1917,22.2215,22.1323,22.1323,168400.0
2010-07-06 11:20:00,22.33,22.36,22.28,22.32,165600.0,22.1323,22.162,22.0827,22.1223,165600.0
2010-07-06 11:30:00,22.32,22.42,22.31,22.4,190400.0,22.1223,22.2215,22.1124,22.2016,190400.0
2010-07-06 11:40:00,22.4,22.48,22.38,22.44,214000.0,22.2016,22.2809,22.1818,22.2413,214000.0
2010-07-06 11:50:00,22.45,22.47,22.4,22.47,232400.0,22.2512,22.271,22.2016,22.271,232400.0
2010-07-06 12:00:00,22.46,22.54,22.46,22.53,292400.0,22.2611,22.3404,22.2611,22.3305,292400.0
2010-07-06 12:10:00,22.54,22.54,22.38,22.42,230800.0,22.3404,22.3404,22.1818,22.2215,230800.0
2010-07-06 12:20:00,22.43,22.44,22.31,22.35,151600.0,22.2314,22.2413,22.1124,22.1521,151600.0
2010-07-06 12:30:00,22.34,22.35,22.26,22.3,126400.0,22.1422,22.1521,22.0629,22.1025,126400.0
2010-07-06 12:40:00,22.3,22.31,22.24,22.24,267200.0,22.1025,22.1124,22.043,22.043,267200.0
2010-07-06 12:50:00,22.23,22.25,22.15,22.18,196800.0,22.0331,22.053,21.9538,21.9836,196800.0
2010-07-06 13:00:00,22.18,22.23,22.16,22.18,118000.0,21.9836,22.0331,21.9638,21.9836,118000.0
2010-07-06 13:10:00,22.18,22.19,22.05,22.06,201200.0,21.9836,21.9935,21.8547,21.8646,201200.0
2010-07-06 13:20:00,22.07,22.12,22.04,22.06,234800.0,21.8746,21.9241,21.8448,21.8646,234800.0
2010-07-06 13:30:00,22.06,22.07,22.0,22.01,233200.0,21.8646,21.8746,21.8052,21.8151,233200.0
2010-07-06 13:40:00,22.01,22.03,21.91,21.93,244800.0,21.8151,21.8349,21.716,21.7358,244800.0
2010-07-06 13:50:00,21.93,21.97,21.85,21.88,226000.0,21.7358,21.7754,21.6565,21.6862,226000.0
2010-07-06 14:00:00,21.87,21.95,21.75,21.78,323600.0,21.6763,21.7556,21.5574,21.5871,323600.0
2010-07-06 14:10:00,21.78,21.91,21.74,21.88,358000.0,21.5871,21.716,21.5475,21.6862,358000.0
2010-07-06 14:20:00,21.88,22.04,21.87,22.01,346800.0,21.6862,21.8448,21.6763,21.8151,346800.0
2010-07-06 14:30:00,22.0,22.09,22.0,22.07,248400.0,21.8052,21.8944,21.8052,21.8746,248400.0
2010-07-06 14:40:00,22.06,22.06,21.94,21.98,134400.0,21.8646,21.8646,21.7457,21.7854,134400.0
2010-07-06 14:50:00,21.98,22.05,21.9,21.91,226400.0,21.7854,21.8547,21.7061,21.716,226400.0
2010-07-06 15:00:00,21.91,21.99,21.82,21.93,245200.0,21.716,21.7953,21.6268,21.7358,245200.0
2010-07-06 15:10:00,21.91,21.99,21.84,21.85,288400.0,21.716,21.7953,21.6466,21.6565,288400.0
2010-07-06 15:20:00,21.83,21.92,21.79,21.9,294400.0,21.6367,21.7259,21.597,21.7061,294400.0
2010-07-06 15:30:00,21.89,21.93,21.84,21.86,369200.0,21.6961,21.7358,21.6466,21.6664,369200.0
2010-07-06 15:40:00,21.85,22.06,21.84,21.93,752000.0,21.6565,21.8646,21.6466,21.7358,752000.0
2010-07-06 15:50:00,21.93,22.01,21.89,22.01,615200.0,21.7358,21.8151,21.6961,21.8151,615200.0
2010-07-07 09:30:00,22.0,22.2,21.95,22.1,466800.0,21.8052,22.0034,21.7556,21.9043,466800.0
2010-07-07 09:40:00,22.09,22.2,21.97,21.98,353600.0,21.8944,22.0034,21.7754,21.7854,353600.0
2010-07-07 09:50:00,21.99,22.17,21.98,22.13,304400.0,21.7953,21.9737,21.7854,21.934,304400.0
2010-07-07 10:00:00,22.13,22.3,22.12,22.28,482800.0,21.934,22.1025,21.9241,22.0827,482800.0
2010-07-07 10:10:00,22.29,22.32,22.24,22.25,241600.0,22.0926,22.1223,22.043,22.053,241600.0
2010-07-07 10:20:00,22.25,22.27,22.18,22.19,296400.0,22.053,22.0728,21.9836,21.9935,296400.0
2010-07-07 10:30:00,22.19,22.33,22.18,22.3,184800.0,21.9935,22.1323,21.9836,22.1025,184800.0
2010-07-07 10:40:00,22.3,22.42,22.29,22.4,233600.0,22.1025,22.2215,22.0926,22.2016,233600.0
2010-07-07 10:50:00,22.4,22.49,22.38,22.41,260800.0,22.2016,22.2908,22.1818,22.2115,260800.0
2010-07-07 11:00:00,22.41,22.47,22.39,22.45,131600.0,22.2115,22.271,22.1917,22.2512,131600.0
2010-07-07 11:10:00,22.45,22.47,22.33,22.34,189200.0,22.2512,22.271,22.1323,22.1422,189200.0
2010-07-07 11:20:00,22.33,22.42,22.3,22.36,99600.0,22.1323,22.2215,22.1025,22.162,99600.0
2010-07-07 11:30:00,22.36,22.49,22.34,22.46,124000.0,22.162,22.2908,22.1422,22.2611,124000.0
2010-07-07 11:40:00,22.46,22.47,22.34,22.37,200000.0,22.2611,22.271,22.1422,22.1719,200000.0
2010-07-07 11:50:00,22.38,22.4,22.32,22.37,225200.0,22.1818,22.2016,22.1223,22.1719,225200.0
2010-07-07 12:00:00,22.39,22.39,22.34,22.36,101200.0,22.1917,22.1917,22.1422,22.162,101200.0
2010-07-07 12:10:00,22.36,22.48,22.35,22.43,117200.0,22.162,22.2809,22.1521,22.2314,117200.0
2010-07-07 12:20:00,22.41,22.5,22.4,22.5,199200.0,22.2115,22.3007,22.2016,22.3007,199200.0
2010-07-07 12:30:00,22.5,22.54,22.47,22.52,216800.0,22.3007,22.3404,22.271,22.3206,216800.0
2010-07-07 12:40:00,22.5,22.53,22.46,22.52,102000.0,22.3007,22.3305,22.2611,22.3206,102000.0
2010-07-07 12:50:00,22.5,22.55,22.47,22.51,131600.0,22.3007,22.3503,22.271,22.3107,131600.0
2010-07-07 13:00:00,22.51,22.55,22.51,22.54,182800.0,22.3107,22.3503,22.3107,22.3404,182800.0
2010-07-07 13:10:00,22.55,22.67,22.53,22.62,192400.0,22.3503,22.4692,22.3305,22.4197,192400.0
2010-07-07 13:20:00,22.62,22.65,22.59,22.63,146000.0,22.4197,22.4494,22.3899,22.4296,146000.0
2010-07-07 13:30:00,22.63,22.63,22.53,22.56,222800.0,22.4296,22.4296,22.3305,22.3602,222800.0
2010-07-07 13:40:00,22.56,22.63,22.52,22.62,220000.0,22.3602,22.4296,22.3206,22.4197,220000.0
2010-07-07 13:50:00,22.63,22.68,22.6,22.64,240000.0,22.4296,22.4792,22.3999,22.4395,240000.0
2010-07-07 14:00:00,22.64,22.68,22.62,22.66,120800.0,22.4395,22.4792,22.4197,22.4593,120800.0
2010-07-07 14:10:00,22.67,22.7,22.64,22.7,146800.0,22.4692,22.499,22.4395,22.499,146800.0
2010-07-07 14:20:00,22.7,22.72,22.64,22.67,169600.0,22.499,22.5188,22.4395,22.4692,169600.0
2010-07-07 14:30:00,22.67,22.69,22.65,22.67,164800.0,22.4692,22.4891,22.4494,22.4692,164800.0
2010-07-07 14:40:00,22.67,22.73,22.66,22.71,252000.0,22.4692,22.5287,22.4593,22.5089,252000.0
2010-07-07 14:50:00,22.71,22.74,22.7,22.74,240400.0,22.5089,22.5386,22.499,22.5386,240400.0
2010-07-07 15:00:00,22.74,22.74,22.67,22.73,248800.0,22.5386,22.5386,22.4692,22.5287,248800.0
2010-07-07 15:10:00,22.74,22.8,22.73,22.75,306000.0,22.5386,22.5981,22.5287,22.5485,306000.0
2010-07-07 15:20:00,22.76,22.82,22.75,22.78,490800.0,22.5584,22.6179,22.5485,22.5783,490800.0
2010-07-07 15:30:00,22.79,22.85,22.78,22.82,702400.0,22.5882,22.6476,22.5783,22.6179,702400.0
2010-07-07 15:40:00,22.82,22.86,22.78,22.84,748800.0,22.6179,22.6576,22.5783,22.6377,748800.0
2010-07-07 15:50:00,22.84,22.87,22.82,22.86,958800.0,22.6377,22.6675,22.6179,22.6576,958800.0
2010-07-08 09:30:00,23.22,23.24,23.07,23.19,401600.0,23.0144,23.0342,22.8657,22.9846,401600.0
2010-07-08 09:40:00,23.18,23.27,23.05,23.08,236400.0,22.9747,23.0639,22.8459,22.8756,236400.0
2010-07-08 09:50:00,23.06,23.11,22.9,22.99,240000.0,22.8558,22.9053,22.6972,22.7864,240000.0
2010-07-08 10:00:00,22.99,23.04,22.78,22.81,398400.0,22.7864,22.836,22.5783,22.608,398400.0
2010-07-08 10:10:00,22.81,22.98,22.78,22.97,200000.0,22.608,22.7765,22.5783,22.7666,200000.0
2010-07-08 10:20:00,22.97,23.04,22.94,23.02,121600.0,22.7666,22.836,22.7368,22.8161,121600.0
2010-07-08 10:30:00,23.02,23.02,22.92,23.01,148800.0,22.8161,22.8161,22.717,22.8062,148800.0
2010-07-08 10:40:00,23.01,23.01,22.92,23.0,110000.0,22.8062,22.8062,22.717,22.7963,110000.0
2010-07-08 10:50:00,23.0,23.02,22.95,22.96,145600.0,22.7963,22.8161,22.7468,22.7567,145600.0
2010-07-08 11:00:00,22.96,22.96,22.79,22.86,198800.0,22.7567,22.7567,22.5882,22.6576,198800.0
2010-07-08 11:10:00,22.86,22.89,22.78,22.83,126800.0,22.6576,22.6873,22.5783,22.6278,126800.0
2010-07-08 11:20:00,22.83,22.92,22.72,22.74,573200.0,22.6278,22.717,22.5188,22.5386,573200.0
2010-07-08 11:30:00,22.74,22.77,22.67,22.74,146000.0,22.5386,22.5684,22.4692,22.5386,146000.0
2010-07-08 11:40:00,22.74,22.75,22.6,22.67,179200.0,22.5386,22.5485,22.3999,22.4692,179200.0
2010-07-08 11:50:00,22.68,22.7,22.63,22.67,106800.0,22.4792,22.499,22.4296,22.4692,106800.0
2010-07-08 12:00:00,22.67,22.75,22.65,22.73,172400.0,22.4692,22.5485,22.4494,22.5287,172400.0
2010-07-08 12:10:00,22.74,22.76,22.72,22.76,56000.0,22.5386,22.5584,22.5188,22.5584,56000.0
2010-07-08 12:20:00,22.77,22.81,22.7,22.73,136000.0,22.5684,22.608,22.499,22.5287,136000.0
2010-07-08 12:30:00,22.73,22.74,22.65,22.69,74000.0,22.5287,22.5386,22.4494,22.4891,74000.0
2010-07-08 12:40:00,22.69,22.7,22.64,22.68,198800.0,22.4891,22.499,22.4395,22.4792,198800.0
2010-07-08 12:50:00,22.71,22.74,22.64,22.68,94800.0,22.5089,22.5386,22.4395,22.4792,94800.0
2010-07-08 13:00:00,22.67,22.77,22.67,22.75,85200.0,22.4692,22.5684,22.4692,22.5485,85200.0
2010-07-08 13:10:00,22.75,22.77,22.71,22.74,103200.0,22.5485,22.5684,22.5089,22.5386,103200.0
2010-07-08 13:20:00,22.75,22.77,22.68,22.68,97200.0,22.5485,22.5684,22.4792,22.4792,97200.0
2010-07-08 13:30:00,22.68,22.77,22.68,22.71,74800.0,22.4792,22.5684,22.4792,22.5089,74800.0
2010-07-08 13:40:00,22.71,22.76,22.69,22.75,135600.0,22.5089,22.5584,22.4891,22.5485,135600.0
2010-07-08 13:50:00,22.75,22.75,22.64,22.67,97200.0,22.5485,22.5485,22.4395,22.4692,97200.0
2010-07-08 14:00:00,22.67,22.72,22.65,22.66,112400.0,22.4692,22.5188,22.4494,22.4593,112400.0
2010-07-08 14:10:00,22.65,22.65,22.56,22.6,187600.0,22.4494,22.4494,22.3602,22.3999,187600.0
2010-07-08 14:20:00,22.6,22.6,22.53,22.57,300000.0,22.3999,22.3999,22.3305,22.3701,300000.0
2010-07-08 14:30:00,22.57,22.59,22.53,22.55,126800.0,22.3701,22.3899,22.3305,22.3503,126800.0
2010-07-08 14:40:00,22.54,22.65,22.54,22.65,161200.0,22.3404,22.4494,22.3404,22.4494,161200.0
2010-07-08 14:50:00,22.65,22.7,22.61,22.68,117600.0,22.4494,22.499,22.4098,22.4792,117600.0
2010-07-08 15:00:00,22.67,22.68,22.59,22.64,195600.0,22.4692,22.4792,22.3899,22.4395,195600.0
2010-07-08 15:10:00,22.63,22.73,22.6,22.71,161600.0,22.4296,22.5287,22.3999,22.5089,161600.0
2010-07-08 15:20:00,22.71,22.81,22.71,22.81,226400.0,22.5089,22.608,22.5089,22.608,226400.0
2010-07-08 15:30:00,22.81,22.86,22.76,22.84,411600.0,22.608,22.6576,22.5584,22.6377,411600.0
2010-07-08 15:40:00,22.83,22.86,22.77,22.81,508400.0,22.6278,22.6576,22.5684,22.608,508400.0
2010-07-08 15:50:00,22.82,22.89,22.8,22.89,408400.0,22.6179,22.6873,22.5981,22.6873,408400.0
2010-07-09 09:30:00,22.86,23.07,22.79,23.07,141200.0,22.6576,22.8657,22.5882,22.8657,141200.0
2010-07-09 09:40:00,23.06,23.09,22.97,22.97,127600.0,22.8558,22.8855,22.7666,22.7666,127600.0
2010-07-09 09:50:00,22.97,23.04,22.92,23.01,84800.0,22.7666,22.836,22.717,22.8062,84800.0
2010-07-09 10:00:00,23.01,23.09,22.89,22.9,124800.0,22.8062,22.8855,22.6873,22.6972,124800.0
2010-07-09 10:10:00,22.9,22.99,22.88,22.98,130800.0,22.6972,22.7864,22.6774,22.7765,130800.0
2010-07-09 10:20:00,22.98,23.01,22.92,22.94,74000.0,22.7765,22.8062,22.717,22.7368,74000.0
2010-07-09 10:30:00,22.94,23.05,22.88,23.03,114400.0,22.7368,22.8459,22.6774,22.8261,114400.0
2010-07-09 10:40:00,23.01,23.05,22.93,22.94,133600.0,22.8062,22.8459,22.7269,22.7368,133600.0
2010-07-09 10:50:00,22.94,23.03,22.94,22.96,134000.0,22.7368,22.8261,22.7368,22.7567,134000.0
2010-07-09 11:00:00,22.96,23.02,22.92,22.96,211200.0,22.7567,22.8161,22.717,22.7567,211200.0
2010-07-09 11:10:00,22.96,22.96,22.8,22.85,186800.0,22.7567,22.7567,22.5981,22.6476,186800.0
2010-07-09 11:20:00,22.85,22.9,22.83,22.9,92400.0,22.6476,22.6972,22.6278,22.6972,92400.0
2010-07-09 11:30:00,22.9,22.96,22.88,22.96,71600.0,22.6972,22.7567,22.6774,22.7567,71600.0
2010-07-09 11:40:00,22.95,23.0,22.9,22.92,173600.0,22.7468,22.7963,22.6972,22.717,173600.0
2010-07-09 11:50:00,22.91,22.93,22.85,22.85,50000.0,22.7071,22.7269,22.6476,22.6476,50000.0
2010-07-09 12:00:00,22.85,22.92,22.85,22.91,59200.0,22.6476,22.717,22.6476,22.7071,59200.0
2010-07-09 12:10:00,22.91,22.93,22.83,22.87,98000.0,22.7071,22.7269,22.6278,22.6675,98000.0
2010-07-09 12:20:00,22.88,22.9,22.84,22.9,56800.0,22.6774,22.6972,22.6377,22.6972,56800.0
2010-07-09 12:30:00,22.89,22.89,22.76,22.77,123600.0,22.6873,22.6873,22.5584,22.5684,123600.0
2010-07-09 12:40:00,22.78,22.84,22.75,22.81,63200.0,22.5783,22.6377,22.5485,22.608,63200.0
2010-07-09 12:50:00,22.83,22.86,22.79,22.83,106000.0,22.6278,22.6576,22.5882,22.6278,106000.0
2010-07-09 13:00:00,22.83,22.85,22.81,22.81,151600.0,22.6278,22.6476,22.608,22.608,151600.0
2010-07-09 13:10:00,22.82,22.83,22.77,22.77,108400.0,22.6179,22.6278,22.5684,22.5684,108400.0
2010-07-09 13:20:00,22.77,22.81,22.73,22.75,86400.0,22.5684,22.608,22.5287,22.5485,86400.0
2010-07-09 13:30:00,22.75,22.81,22.74,22.79,114000.0,22.5485,22.608,22.5386,22.5882,114000.0
2010-07-09 13:40:00,22.78,22.81,22.75,22.78,82400.0,22.5783,22.608,22.5485,22.5783,82400.0
2010-07-09 13:50:00,22.78,22.84,22.77,22.83,45200.0,22.5783,22.6377,22.5684,22.6278,45200.0
2010-07-09 14:00:00,22.84,22.84,22.77,22.77,63600.0,22.6377,22.6377,22.5684,22.5684,63600.0
2010-07-09 14:10:00,22.78,22.81,22.75,22.8,104800.0,22.5783,22.608,22.5485,22.5981,104800.0
2010-07-09 14:20:00,22.81,22.82,22.78,22.79,38800.0,22.608,22.6179,22.5783,22.5882,38800.0
2010-07-09 14:30:00,22.79,22.82,22.77,22.81,62400.0,22.5882,22.6179,22.5684,22.608,62400.0
2010-07-09 14:40:00,22.81,22.86,22.81,22.85,90800.0,22.608,22.6576,22.608,22.6476,90800.0
2010-07-09 14:50:00,22.85,22.95,22.85,22.93,122400.0,22.6476,22.7468,22.6476,22.7269,122400.0
2010-07-09 15:00:00,22.93,22.96,22.9,22.91,82400.0,22.7269,22.7567,22.6972,22.7071,82400.0
2010-07-09 15:10:00,22.9,22.97,22.9,22.93,68400.0,22.6972,22.7666,22.6972,22.7269,68400.0
2010-07-09 15:20:00,22.94,22.97,22.86,22.89,116000.0,22.7368,22.7666,22.6576,22.6873,116000.0
2010-07-09 15:30:00,22.9,22.96,22.86,22.93,124000.0,22.6972,22.7567,22.6576,22.7269,124000.0
2010-07-09 15:40:00,22.93,22.97,22.93,22.95,166000.0,22.7269,22.7666,22.7269,22.7468,166000.0
2010-07-09 15:50:00,22.96,22.98,22.93,22.96,273600.0,22.7567,22.7765,22.7269,22.7567,273600.0
2010-07-12 09:30:00,22.86,23.12,22.85,23.04,138000.0,22.6576,22.9153,22.6476,22.836,138000.0
2010-07-12 09:40:00,23.06,23.18,23.05,23.13,117200.0,22.8558,22.9747,22.8459,22.9252,117200.0
2010-07-12 09:50:00,23.14,23.18,23.05,23.15,72800.0,22.9351,22.9747,22.8459,22.945,72800.0
2010-07-12 10:00:00,23.17,23.19,23.04,23.07,136800.0,22.9648,22.9846,22.836,22.8657,136800.0
2010-07-12 10:10:00,23.06,23.06,22.97,23.04,136000.0,22.8558,22.8558,22.7666,22.836,136000.0
2010-07-12 10:20:00,23.05,23.06,22.86,22.9,152400.0,22.8459,22.8558,22.6576,22.6972,152400.0
2010-07-12 10:30:00,22.9,22.9,22.84,22.88,86000.0,22.6972,22.6972,22.6377,22.6774,86000.0
2010-07-12 10:40:00,22.89,22.9,22.74,22.75,212000.0,22.6873,22.6972,22.5386,22.5485,212000.0
2010-07-12 10:50:00,22.75,22.78,22.7,22.74,138400.0,22.5485,22.5783,22.499,22.5386,138400.0
2010-07-12 11:00:00,22.74,22.74,22.65,22.66,123600.0,22.5386,22.5386,22.4494,22.4593,123600.0
2010-07-12 11:10:00,22.66,22.78,22.65,22.74,116400.0,22.4593,22.5783,22.4494,22.5386,116400.0
2010-07-12 11:20:00,22.74,22.74,22.66,22.66,70000.0,22.5386,22.5386,22.4593,22.4593,70000.0
2010-07-12 11:30:00,22.67,22.72,22.65,22.67,78800.0,22.4692,22.5188,22.4494,22.4692,78800.0
2010-07-12 11:40:00,22.68,22.69,22.63,22.64,76400.0,22.4792,22.4891,22.4296,22.4395,76400.0
2010-07-12 11:50:00,22.64,22.66,22.63,22.64,86800.0,22.4395,22.4593,22.4296,22.4395,86800.0
2010-07-12 12:00:00,22.64,22.75,22.64,22.75,97600.0,22.4395,22.5485,22.4395,22.5485,97600.0
2010-07-12 12:10:00,22.75,22.81,22.75,22.78,66000.0,22.5485,22.608,22.5485,22.5783,66000.0
2010-07-12 12:20:00,22.79,22.79,22.72,22.72,32000.0,22.5882,22.5882,22.5188,22.5188,32000.0
2010-07-12 12:30:00,22.73,22.8,22.7,22.8,54800.0,22.5287,22.5981,22.499,22.5981,54800.0
2010-07-12 12:40:00,22.8,22.81,22.73,22.78,64800.0,22.5981,22.608,22.5287,22.5783,64800.0
2010-07-12 12:50:00,22.78,22.81,22.71,22.71,55200.0,22.5783,22.608,22.5089,22.5089,55200.0
2010-07-12 13:00:00,22.72,22.78,22.67,22.77,87600.0,22.5188,22.5783,22.4692,22.5684,87600.0
2010-07-12 13:10:00,22.77,22.85,22.74,22.84,74400.0,22.5684,22.6476,22.5386,22.6377,74400.0
2010-07-12 13:20:00,22.84,22.86,22.82,22.86,37600.0,22.6377,22.6576,22.6179,22.6576,37600.0
2010-07-12 13:30:00,22.86,22.93,22.86,22.88,106400.0,22.6576,22.7269,22.6576,22.6774,106400.0
2010-07-12 13:40:00,22.88,22.89,22.82,22.85,60000.0,22.6774,22.6873,22.6179,22.6476,60000.0
2010-07-12 13:50:00,22.85,22.89,22.84,22.86,70000.0,22.6476,22.6873,22.6377,22.6576,70000.0
2010-07-12 14:00:00,22.86,22.87,22.81,22.83,70800.0,22.6576,22.6675,22.608,22.6278,70800.0
2010-07-12 14:10:00,22.84,22.86,22.79,22.79,110000.0,22.6377,22.6576,22.5882,22.5882,110000.0
2010-07-12 14:20:00,22.8,22.85,22.8,22.85,82400.0,22.5981,22.6476,22.5981,22.6476,82400.0
2010-07-12 14:30:00,22.84,22.86,22.78,22.86,66400.0,22.6377,22.6576,22.5783,22.6576,66400.0
2010-07-12 14:40:00,22.85,22.91,22.83,22.89,72800.0,22.6476,22.7071,22.6278,22.6873,72800.0
2010-07-12 14:50:00,22.9,22.91,22.84,22.87,105200.0,22.6972,22.7071,22.6377,22.6675,105200.0
2010-07-12 15:00:00,22.87,22.89,22.81,22.84,116000.0,22.6675,22.6873,22.608,22.6377,116000.0
2010-07-12 15:10:00,22.84,22.93,22.82,22.91,144800.0,22.6377,22.7269,22.6179,22.7071,144800.0
2010-07-12 15:20:00,22.91,22.94,22.89,22.9,180800.0,22.7071,22.7368,22.6873,22.6972,180800.0
2010-07-12 15:30:00,22.91,22.96,22.9,22.95,224000.0,22.7071,22.7567,22.6972,22.7468,224000.0
2010-07-12 15:40:00,22.95,23.0,22.93,22.93,311200.0,22.7468,22.7963,22.7269,22.7269,311200.0
2010-07-12 15:50:00,22.93,22.97,22.9,22.96,370400.0,22.7269,22.7666,22.6972,22.7567,370400.0
2010-07-13 09:30:00,23.22,23.23,23.1,23.21,256000.0,23.0144,23.0243,22.8954,23.0045,256000.0
2010-07-13 09:40:00,23.24,23.24,23.0,23.06,220000.0,23.0342,23.0342,22.7963,22.8558,220000.0
2010-07-13 09:50:00,23.06,23.13,23.0,23.12,130000.0,22.8558,22.9252,22.7963,22.9153,130000.0
2010-07-13 10:00:00,23.13,23.25,23.11,23.2,198800.0,22.9252,23.0441,22.9053,22.9945,198800.0
2010-07-13 10:10:00,23.2,23.22,23.15,23.17,116000.0,22.9945,23.0144,22.945,22.9648,116000.0
2010-07-13 10:20:00,23.18,23.31,23.18,23.3,172800.0,22.9747,23.1036,22.9747,23.0937,172800.0
2010-07-13 10:30:00,23.3,23.31,23.18,23.24,138800.0,23.0937,23.1036,22.9747,23.0342,138800.0
2010-07-13 10:40:00,23.23,23.25,23.19,23.24,111600.0,23.0243,23.0441,22.9846,23.0342,111600.0
2010-07-13 10:50:00,23.24,23.25,23.17,23.18,57200.0,23.0342,23.0441,22.9648,22.9747,57200.0
2010-07-13 11:00:00,23.18,23.26,23.17,23.25,116800.0,22.9747,23.054,22.9648,23.0441,116800.0
2010-07-13 11:10:00,23.25,23.3,23.24,23.28,49200.0,23.0441,23.0937,23.0342,23.0738,49200.0
2010-07-13 11:20:00,23.28,23.3,23.25,23.29,80800.0,23.0738,23.0937,23.0441,23.0837,80800.0
2010-07-13 11:30:00,23.29,23.41,23.28,23.38,276400.0,23.0837,23.2027,23.0738,23.173,276400.0
2010-07-13 11:40:00,23.38,23.39,23.33,23.33,69600.0,23.173,23.1829,23.1234,23.1234,69600.0
2010-07-13 11:50:00,23.33,23.35,23.3,23.31,67200.0,23.1234,23.1432,23.0937,23.1036,67200.0
2010-07-13 12:00:00,23.33,23.34,23.29,23.3,57600.0,23.1234,23.1333,23.0837,23.0937,57600.0
2010-07-13 12:10:00,23.32,23.36,23.32,23.34,48400.0,23.1135,23.1531,23.1135,23.1333,48400.0
2010-07-13 12:20:00,23.34,23.4,23.32,23.39,110800.0,23.1333,23.1928,23.1135,23.1829,110800.0
2010-07-13 12:30:00,23.39,23.43,23.38,23.41,122000.0,23.1829,23.2225,23.173,23.2027,122000.0
2010-07-13 12:40:00,23.39,23.45,23.34,23.4,163600.0,23.1829,23.2423,23.1333,23.1928,163600.0
2010-07-13 12:50:00,23.4,23.45,23.39,23.42,81600.0,23.1928,23.2423,23.1829,23.2126,81600.0
2010-07-13 13:00:00,23.4,23.43,23.37,23.42,37600.0,23.1928,23.2225,23.163,23.2126,37600.0
2010-07-13 13:10:00,23.43,23.43,23.32,23.33,56000.0,23.2225,23.2225,23.1135,23.1234,56000.0
2010-07-13 13:20:00,23.33,23.36,23.28,23.32,79600.0,23.1234,23.1531,23.0738,23.1135,79600.0
2010-07-13 13:30:00,23.33,23.36,23.29,23.35,108400.0,23.1234,23.1531,23.0837,23.1432,108400.0
2010-07-13 13:40:00,23.36,23.37,23.29,23.32,84000.0,23.1531,23.163,23.0837,23.1135,84000.0
2010-07-13 13:50:00,23.32,23.33,23.26,23.27,54800.0,23.1135,23.1234,23.054,23.0639,54800.0
2010-07-13 14:00:00,23.28,23.38,23.27,23.33,122400.0,23.0738,23.173,23.0639,23.1234,122400.0
2010-07-13 14:10:00,23.33,23.39,23.32,23.38,68800.0,23.1234,23.1829,23.1135,23.173,68800.0
2010-07-13 14:20:00,23.39,23.39,23.31,23.33,124400.0,23.1829,23.1829,23.1036,23.1234,124400.0
2010-07-13 14:30:00,23.33,23.45,23.33,23.43,110000.0,23.1234,23.2423,23.1234,23.2225,110000.0
2010-07-13 14:40:00,23.43,23.48,23.41,23.47,163200.0,23.2225,23.2721,23.2027,23.2622,163200.0
2010-07-13 14:50:00,23.46,23.47,23.42,23.46,103200.0,23.2522,23.2622,23.2126,23.2522,103200.0
2010-07-13 15:00:00,23.46,23.56,23.46,23.5,270400.0,23.2522,23.3514,23.2522,23.2919,270400.0
2010-07-13 15:10:00,23.5,23.57,23.49,23.54,180400.0,23.2919,23.3613,23.282,23.3315,180400.0
2010-07-13 15:20:00,23.54,23.55,23.5,23.55,145200.0,23.3315,23.3414,23.2919,23.3414,145200.0
2010-07-13 15:30:00,23.55,23.55,23.49,23.52,297600.0,23.3414,23.3414,23.282,23.3117,297600.0
2010-07-13 15:40:00,23.52,23.54,23.46,23.48,298000.0,23.3117,23.3315,23.2522,23.2721,298000.0
2010-07-13 15:50:00,23.48,23.5,23.39,23.39,874800.0,23.2721,23.2919,23.1829,23.1829,874800.0
2010-07-14 09:30:00,23.74,23.81,23.64,23.73,428400.0,23.5298,23.5991,23.4307,23.5199,428400.0
2010-07-14 09:40:00,23.74,24.01,23.72,23.99,604000.0,23.5298,23.7974,23.5099,23.7776,604000.0
2010-07-14 09:50:00,24.01,24.11,23.93,23.97,489600.0,23.7974,23.8965,23.7181,23.7577,489600.0
2010-07-14 10:00:00,23.95,23.96,23.84,23.91,256800.0,23.7379,23.7478,23.6289,23.6983,256800.0
2010-07-14 10:10:00,23.91,24.0,23.88,23.95,260800.0,23.6983,23.7875,23.6685,23.7379,260800.0
2010-07-14 10:20:00,23.92,23.98,23.87,23.88,216000.0,23.7082,23.7676,23.6586,23.6685,216000.0
2010-07-14 10:30:00,23.89,23.94,23.83,23.88,217600.0,23.6784,23.728,23.619,23.6685,217600.0
2010-07-14 10:40:00,23.88,23.93,23.84,23.89,143600.0,23.6685,23.7181,23.6289,23.6784,143600.0
2010-07-14 10:50:00,23.89,23.93,23.83,23.92,132000.0,23.6784,23.7181,23.619,23.7082,132000.0
2010-07-14 11:00:00,23.92,23.93,23.87,23.89,170800.0,23.7082,23.7181,23.6586,23.6784,170800.0
2010-07-14 11:10:00,23.89,23.97,23.86,23.97,189600.0,23.6784,23.7577,23.6487,23.7577,189600.0
2010-07-14 11:20:00,23.97,23.97,23.89,23.91,290800.0,23.7577,23.7577,23.6784,23.6983,290800.0
2010-07-14 11:30:00,23.92,23.98,23.9,23.92,94800.0,23.7082,23.7676,23.6883,23.7082,94800.0
2010-07-14 11:40:00,23.92,23.99,23.91,23.96,124400.0,23.7082,23.7776,23.6983,23.7478,124400.0
2010-07-14 11:50:00,23.97,24.06,23.96,24.01,183600.0,23.7577,23.8469,23.7478,23.7974,183600.0
2010-07-14 12:00:00,24.0,24.0,23.92,23.93,138800.0,23.7875,23.7875,23.7082,23.7181,138800.0
2010-07-14 12:10:00,23.94,23.99,23.93,23.99,103600.0,23.728,23.7776,23.7181,23.7776,103600.0
2010-07-14 12:20:00,23.99,23.99,23.95,23.97,60000.0,23.7776,23.7776,23.7379,23.7577,60000.0
2010-07-14 12:30:00,23.96,23.99,23.96,23.97,37600.0,23.7478,23.7776,23.7478,23.7577,37600.0
2010-07-14 12:40:00,23.96,23.99,23.95,23.98,48800.0,23.7478,23.7776,23.7379,23.7676,48800.0
2010-07-14 12:50:00,23.97,23.97,23.88,23.93,79200.0,23.7577,23.7577,23.6685,23.7181,79200.0
2010-07-14 13:00:00,23.93,23.94,23.87,23.89,110800.0,23.7181,23.728,23.6586,23.6784,110800.0
2010-07-14 13:10:00,23.89,23.92,23.85,23.92,84400.0,23.6784,23.7082,23.6388,23.7082,84400.0
2010-07-14 13:20:00,23.91,23.95,23.89,23.9,81600.0,23.6983,23.7379,23.6784,23.6883,81600.0
2010-07-14 13:30:00,23.9,23.91,23.85,23.85,116400.0,23.6883,23.6983,23.6388,23.6388,116400.0
2010-07-14 13:40:00,23.85,23.86,23.79,23.83,173200.0,23.6388,23.6487,23.5793,23.619,173200.0
2010-07-14 13:50:00,23.83,23.83,23.78,23.82,98800.0,23.619,23.619,23.5694,23.6091,98800.0
2010-07-14 14:00:00,23.81,23.81,23.69,23.74,266000.0,23.5991,23.5991,23.4802,23.5298,266000.0
2010-07-14 14:10:00,23.74,23.78,23.69,23.75,139600.0,23.5298,23.5694,23.4802,23.5397,139600.0
2010-07-14 14:20:00,23.75,23.78,23.6,23.63,374000.0,23.5397,23.5694,23.391,23.4207,374000.0
2010-07-14 14:30:00,23.63,23.76,23.63,23.73,191600.0,23.4207,23.5496,23.4207,23.5199,191600.0
2010-07-14 14:40:00,23.73,23.81,23.72,23.79,172800.0,23.5199,23.5991,23.5099,23.5793,172800.0
2010-07-14 14:50:00,23.79,23.85,23.77,23.85,222400.0,23.5793,23.6388,23.5595,23.6388,222400.0
2010-07-14 15:00:00,23.85,23.89,23.84,23.86,278400.0,23.6388,23.6784,23.6289,23.6487,278400.0
2010-07-14 15:10:00,23.87,23.91,23.81,23.87,190800.0,23.6586,23.6983,23.5991,23.6586,190800.0
2010-07-14 15:20:00,23.88,23.94,23.87,23.92,253200.0,23.6685,23.728,23.6586,23.7082,253200.0
2010-07-14 15:30:00,23.91,23.93,23.81,23.82,284800.0,23.6983,23.7181,23.5991,23.6091,284800.0
2010-07-14 15:40:00,23.82,23.85,23.75,23.85,348400.0,23.6091,23.6388,23.5397,23.6388,348400.0
2010-07-14 15:50:00,23.85,23.93,23.82,23.9,536400.0,23.6388,23.7181,23.6091,23.6883,536400.0
2010-07-15 09:30:00,23.98,24.0,23.83,23.92,199600.0,23.7676,23.7875,23.619,23.7082,199600.0
2010-07-15 09:40:00,23.92,23.99,23.89,23.95,153600.0,23.7082,23.7776,23.6784,23.7379,153600.0
2010-07-15 09:50:00,23.96,24.05,23.92,23.99,230800.0,23.7478,23.837,23.7082,23.7776,230800.0
2010-07-15 10:00:00,23.99,23.99,23.83,23.83,246400.0,23.7776,23.7776,23.619,23.619,246400.0
2010-07-15 10:10:00,23.83,23.85,23.65,23.7,360400.0,23.619,23.6388,23.4406,23.4901,360400.0
2010-07-15 10:20:00,23.7,23.75,23.61,23.75,301600.0,23.4901,23.5397,23.4009,23.5397,301600.0
2010-07-15 10:30:00,23.74,23.75,23.66,23.75,146000.0,23.5298,23.5397,23.4505,23.5397,146000.0
2010-07-15 10:40:00,23.75,23.77,23.68,23.77,145600.0,23.5397,23.5595,23.4703,23.5595,145600.0
2010-07-15 10:50:00,23.76,23.77,23.71,23.74,97600.0,23.5496,23.5595,23.5,23.5298,97600.0
2010-07-15 11:00:00,23.75,23.75,23.68,23.71,108400.0,23.5397,23.5397,23.4703,23.5,108400.0
2010-07-15 11:10:00,23.72,23.75,23.7,23.75,96800.0,23.5099,23.5397,23.4901,23.5397,96800.0
2010-07-15 11:20:00,23.75,23.78,23.73,23.75,167600.0,23.5397,23.5694,23.5199,23.5397,167600.0
2010-07-15 11:30:00,23.76,23.79,23.71,23.78,61600.0,23.5496,23.5793,23.5,23.5694,61600.0
2010-07-15 11:40:00,23.78,23.79,23.72,23.73,58800.0,23.5694,23.5793,23.5099,23.5199,58800.0
2010-07-15 11:50:00,23.74,23.77,23.69,23.74,74400.0,23.5298,23.5595,23.4802,23.5298,74400.0
2010-07-15 12:00:00,23.73,23.75,23.67,23.68,126400.0,23.5199,23.5397,23.4604,23.4703,126400.0
2010-07-15 12:10:00,23.68,23.75,23.68,23.72,75200.0,23.4703,23.5397,23.4703,23.5099,75200.0
2010-07-15 12:20:00,23.73,23.73,23.66,23.66,45600.0,23.5199,23.5199,23.4505,23.4505,45600.0
2010-07-15 12:30:00,23.66,23.69,23.63,23.66,42000.0,23.4505,23.4802,23.4207,23.4505,42000.0
2010-07-15 12:40:00,23.67,23.69,23.63,23.69,60000.0,23.4604,23.4802,23.4207,23.4802,60000.0
2010-07-15 12:50:00,23.68,23.73,23.66,23.69,40400.0,23.4703,23.5199,23.4505,23.4802,40400.0
2010-07-15 13:00:00,23.7,23.73,23.69,23.72,86000.0,23.4901,23.5199,23.4802,23.5099,86000.0
2010-07-15 13:10:00,23.71,23.79,23.7,23.79,64400.0,23.5,23.5793,23.4901,23.5793,64400.0
2010-07-15 13:20:00,23.79,23.86,23.77,23.81,103600.0,23.5793,23.6487,23.5595,23.5991,103600.0
2010-07-15 13:30:00,23.81,23.84,23.71,23.74,131600.0,23.5991,23.6289,23.5,23.5298,131600.0
2010-07-15 13:40:00,23.75,23.84,23.73,23.82,143200.0,23.5397,23.6289,23.5199,23.6091,143200.0
2010-07-15 13:50:00,23.82,23.82,23.76,23.79,71200.0,23.6091,23.6091,23.5496,23.5793,71200.0
2010-07-15 14:00:00,23.78,23.83,23.75,23.76,80800.0,23.5694,23.619,23.5397,23.5496,80800.0
2010-07-15 14:10:00,23.75,23.84,23.74,23.84,62800.0,23.5397,23.6289,23.5298,23.6289,62800.0
2010-07-15 14:20:00,23.84,23.86,23.78,23.86,83600.0,23.6289,23.6487,23.5694,23.6487,83600.0
2010-07-15 14:30:00,23.86,23.89,23.8,23.82,133600.0,23.6487,23.6784,23.5892,23.6091,133600.0
2010-07-15 14:40:00,23.82,23.89,23.79,23.87,95600.0,23.6091,23.6784,23.5793,23.6586,95600.0
2010-07-15 14:50:00,23.86,23.86,23.78,23.8,75200.0,23.6487,23.6487,23.5694,23.5892,75200.0
2010-07-15 15:00:00,23.79,23.84,23.75,23.77,149200.0,23.5793,23.6289,23.5397,23.5595,149200.0
2010-07-15 15:10:00,23.77,23.8,23.72,23.77,226400.0,23.5595,23.5892,23.5099,23.5595,226400.0
2010-07-15 15:20:00,23.77,23.83,23.72,23.82,162400.0,23.5595,23.619,23.5099,23.6091,162400.0
2010-07-15 15:30:00,23.82,23.91,23.79,23.87,228400.0,23.6091,23.6983,23.5793,23.6586,228400.0
2010-07-15 15:40:00,23.88,24.04,23.84,23.96,430800.0,23.6685,23.8271,23.6289,23.7478,430800.0
2010-07-15 15:50:00,23.96,24.04,23.96,23.98,599600.0,23.7478,23.8271,23.7478,23.7676,599600.0
2010-07-16 09:30:00,23.82,23.85,23.66,23.69,470000.0,23.6091,23.6388,23.4505,23.4802,470000.0
2010-07-16 09:40:00,23.69,23.74,23.52,23.59,219200.0,23.4802,23.5298,23.3117,23.3811,219200.0
2010-07-16 09:50:00,23.58,23.59,23.44,23.44,357200.0,23.3712,23.3811,23.2324,23.2324,357200.0
2010-07-16 10:00:00,23.44,23.53,23.3,23.36,232000.0,23.2324,23.3216,23.0937,23.1531,232000.0
2010-07-16 10:10:00,23.36,23.52,23.34,23.52,326800.0,23.1531,23.3117,23.1333,23.3117,326800.0
2010-07-16 10:20:00,23.52,23.54,23.43,23.54,124800.0,23.3117,23.3315,23.2225,23.3315,124800.0
2010-07-16 10:30:00,23.54,23.54,23.46,23.5,91200.0,23.3315,23.3315,23.2522,23.2919,91200.0
2010-07-16 10:40:00,23.49,23.57,23.46,23.49,100800.0,23.282,23.3613,23.2522,23.282,100800.0
2010-07-16 10:50:00,23.49,23.56,23.47,23.51,76800.0,23.282,23.3514,23.2622,23.3018,76800.0
2010-07-16 11:00:00,23.5,23.53,23.44,23.46,85200.0,23.2919,23.3216,23.2324,23.2522,85200.0
2010-07-16 11:10:00,23.46,23.49,23.4,23.4,93600.0,23.2522,23.282,23.1928,23.1928,93600.0
2010-07-16 11:20:00,23.4,23.47,23.33,23.46,110400.0,23.1928,23.2622,23.1234,23.2522,110400.0
2010-07-16 11:30:00,23.47,23.47,23.31,23.38,84400.0,23.2622,23.2622,23.1036,23.173,84400.0
2010-07-16 11:40:00,23.37,23.41,23.32,23.35,77600.0,23.163,23.2027,23.1135,23.1432,77600.0
2010-07-16 11:50:00,23.34,23.36,23.23,23.25,228400.0,23.1333,23.1531,23.0243,23.0441,228400.0
2010-07-16 12:00:00,23.25,23.31,23.23,23.3,125200.0,23.0441,23.1036,23.0243,23.0937,125200.0
2010-07-16 12:10:00,23.32,23.33,23.24,23.25,71200.0,23.1135,23.1234,23.0342,23.0441,71200.0
2010-07-16 12:20:00,23.25,23.3,23.24,23.29,121600.0,23.0441,23.0937,23.0342,23.0837,121600.0
2010-07-16 12:30:00,23.28,23.29,23.24,23.25,56400.0,23.0738,23.0837,23.0342,23.0441,56400.0
2010-07-16 12:40:00,23.25,23.3,23.23,23.25,112000.0,23.0441,23.0937,23.0243,23.0441,112000.0
2010-07-16 12:50:00,23.26,23.27,23.17,23.18,105200.0,23.054,23.0639,22.9648,22.9747,105200.0
2010-07-16 13:00:00,23.19,23.28,23.18,23.25,96000.0,22.9846,23.0738,22.9747,23.0441,96000.0
2010-07-16 13:10:00,23.25,23.31,23.22,23.27,48000.0,23.0441,23.1036,23.0144,23.0639,48000.0
2010-07-16 13:20:00,23.27,23.27,23.18,23.22,52000.0,23.0639,23.0639,22.9747,23.0144,52000.0
2010-07-16 13:30:00,23.22,23.31,23.21,23.25,116400.0,23.0144,23.1036,23.0045,23.0441,116400.0
2010-07-16 13:40:00,23.25,23.25,23.16,23.23,115600.0,23.0441,23.0441,22.9549,23.0243,115600.0
2010-07-16 13:50:00,23.22,23.22,23.16,23.17,68000.0,23.0144,23.0144,22.9549,22.9648,68000.0
2010-07-16 14:00:00,23.17,23.19,23.13,23.18,86000.0,22.9648,22.9846,22.9252,22.9747,86000.0
2010-07-16 14:10:00,23.17,23.2,23.08,23.1,119200.0,22.9648,22.9945,22.8756,22.8954,119200.0
2010-07-16 14:20:00,23.11,23.2,23.1,23.17,152400.0,22.9053,22.9945,22.8954,22.9648,152400.0
2010-07-16 14:30:00,23.17,23.19,23.1,23.14,99600.0,22.9648,22.9846,22.8954,22.9351,99600.0
2010-07-16 14:40:00,23.14,23.17,23.1,23.15,125600.0,22.9351,22.9648,22.8954,22.945,125600.0
2010-07-16 14:50:00,23.15,23.17,23.1,23.11,116400.0,22.945,22.9648,22.8954,22.9053,116400.0
2010-07-16 15:00:00,23.11,23.18,23.11,23.11,222400.0,22.9053,22.9747,22.9053,22.9053,222400.0
2010-07-16 15:10:00,23.11,23.12,23.06,23.06,255600.0,22.9053,22.9153,22.8558,22.8558,255600.0
2010-07-16 15:20:00,23.06,23.07,22.96,23.03,294000.0,22.8558,22.8657,22.7567,22.8261,294000.0
2010-07-16 15:30:00,23.03,23.11,23.02,23.05,290000.0,22.8261,22.9053,22.8161,22.8459,290000.0
2010-07-16 15:40:00,23.05,23.08,22.96,22.99,439200.0,22.8459,22.8756,22.7567,22.7864,439200.0
2010-07-16 15:50:00,22.99,23.07,22.95,23.02,725200.0,22.7864,22.8657,22.7468,22.8161,725200.0
2010-07-19 09:30:00,23.01,23.23,22.93,23.17,424400.0,22.8062,23.0243,22.7269,22.9648,424400.0
2010-07-19 09:40:00,23.16,23.32,23.15,23.24,220400.0,22.9549,23.1135,22.945,23.0342,220400.0
2010-07-19 09:50:00,23.24,23.34,23.21,23.3,195600.0,23.0342,23.1333,23.0045,23.0937,195600.0
2010-07-19 10:00:00,23.29,23.39,23.16,23.18,519200.0,23.0837,23.1829,22.9549,22.9747,519200.0
2010-07-19 10:10:00,23.18,23.29,23.18,23.25,266800.0,22.9747,23.0837,22.9747,23.0441,266800.0
2010-07-19 10:20:00,23.27,23.31,23.07,23.1,298000.0,23.0639,23.1036,22.8657,22.8954,298000.0
2010-07-19 10:30:00,23.1,23.18,23.07,23.09,151200.0,22.8954,22.9747,22.8657,22.8855,151200.0
2010-07-19 10:40:00,23.09,23.13,22.98,23.0,288400.0,22.8855,22.9252,22.7765,22.7963,288400.0
2010-07-19 10:50:00,23.0,23.07,22.93,23.07,177600.0,22.7963,22.8657,22.7269,22.8657,177600.0
2010-07-19 11:00:00,23.07,23.15,23.0,23.11,148000.0,22.8657,22.945,22.7963,22.9053,148000.0
2010-07-19 11:10:00,23.1,23.14,23.06,23.12,109200.0,22.8954,22.9351,22.8558,22.9153,109200.0
2010-07-19 11:20:00,23.12,23.16,23.09,23.09,99200.0,22.9153,22.9549,22.8855,22.8855,99200.0
2010-07-19 11:30:00,23.11,23.11,23.06,23.07,226400.0,22.9053,22.9053,22.8558,22.8657,226400.0
2010-07-19 11:40:00,23.07,23.11,23.05,23.07,89600.0,22.8657,22.9053,22.8459,22.8657,89600.0
2010-07-19 11:50:00,23.07,23.11,23.07,23.08,79600.0,22.8657,22.9053,22.8657,22.8756,79600.0
2010-07-19 12:00:00,23.08,23.08,22.93,22.96,218800.0,22.8756,22.8756,22.7269,22.7567,218800.0
2010-07-19 12:10:00,22.96,22.98,22.89,22.98,200800.0,22.7567,22.7765,22.6873,22.7765,200800.0
2010-07-19 12:20:00,22.98,23.02,22.96,23.02,169600.0,22.7765,22.8161,22.7567,22.8161,169600.0
2010-07-19 12:30:00,23.01,23.04,22.98,23.03,101600.0,22.8062,22.836,22.7765,22.8261,101600.0
2010-07-19 12:40:00,23.04,23.09,23.02,23.03,154000.0,22.836,22.8855,22.8161,22.8261,154000.0
2010-07-19 12:50:00,23.04,23.08,22.96,23.0,106400.0,22.836,22.8756,22.7567,22.7963,106400.0
2010-07-19 13:00:00,23.0,23.03,22.98,23.02,109200.0,22.7963,22.8261,22.7765,22.8161,109200.0
2010-07-19 13:10:00,23.02,23.04,22.98,22.99,71200.0,22.8161,22.836,22.7765,22.7864,71200.0
2010-07-19 13:20:00,22.99,23.05,22.99,23.04,186000.0,22.7864,22.8459,22.7864,22.836,186000.0
2010-07-19 13:30:00,23.04,23.09,23.03,23.05,157600.0,22.836,22.8855,22.8261,22.8459,157600.0
2010-07-19 13:40:00,23.05,23.06,23.01,23.04,86000.0,22.8459,22.8558,22.8062,22.836,86000.0
2010-07-19 13:50:00,23.04,23.07,23.02,23.03,128000.0,22.836,22.8657,22.8161,22.8261,128000.0
2010-07-19 14:00:00,23.05,23.1,23.03,23.09,135600.0,22.8459,22.8954,22.8261,22.8855,135600.0
2010-07-19 14:10:00,23.1,23.14,23.08,23.14,140000.0,22.8954,22.9351,22.8756,22.9351,140000.0
2010-07-19 14:20:00,23.13,23.15,23.09,23.09,88000.0,22.9252,22.945,22.8855,22.8855,88000.0
2010-07-19 14:30:00,23.1,23.15,23.1,23.13,142000.0,22.8954,22.945,22.8954,22.9252,142000.0
2010-07-19 14:40:00,23.13,23.21,23.12,23.19,126000.0,22.9252,23.0045,22.9153,22.9846,126000.0
2010-07-19 14:50:00,23.18,23.2,23.14,23.15,117200.0,22.9747,22.9945,22.9351,22.945,117200.0
2010-07-19 15:00:00,23.15,23.22,23.13,23.2,182400.0,22.945,23.0144,22.9252,22.9945,182400.0
2010-07-19 15:10:00,23.21,23.24,23.17,23.19,276800.0,23.0045,23.0342,22.9648,22.9846,276800.0
2010-07-19 15:20:00,23.18,23.18,23.05,23.07,242000.0,22.9747,22.9747,22.8459,22.8657,242000.0
2010-07-19 15:30:00,23.07,23.13,23.02,23.04,233200.0,22.8657,22.9252,22.8161,22.836,233200.0
2010-07-19 15:40:00,23.04,23.13,23.02,23.09,414000.0,22.836,22.9252,22.8161,22.8855,414000.0
2010-07-19 15:50:00,23.09,23.16,23.06,23.16,396800.0,22.8855,22.9549,22.8558,22.9549,396800.0
2010-07-20 09:30:00,22.64,22.86,22.45,22.5,489200.0,22.4395,22.6576,22.2512,22.3007,489200.0
2010-07-20 09:40:00,22.51,22.51,22.36,22.45,334400.0,22.3107,22.3107,22.162,22.2512,334400.0
2010-07-20 09:50:00,22.45,22.57,22.45,22.54,133200.0,22.2512,22.3701,22.2512,22.3404,133200.0
2010-07-20 10:00:00,22.54,22.61,22.5,22.54,301200.0,22.3404,22.4098,22.3007,22.3404,301200.0
2010-07-20 10:10:00,22.55,22.6,22.41,22.57,386000.0,22.3503,22.3999,22.2115,22.3701,386000.0
2010-07-20 10:20:00,22.57,22.64,22.5,22.62,221200.0,22.3701,22.4395,22.3007,22.4197,221200.0
2010-07-20 10:30:00,22.61,22.7,22.56,22.65,103200.0,22.4098,22.499,22.3602,22.4494,103200.0
2010-07-20 10:40:00,22.65,22.72,22.61,22.71,120800.0,22.4494,22.5188,22.4098,22.5089,120800.0
2010-07-20 10:50:00,22.71,22.75,22.67,22.73,191600.0,22.5089,22.5485,22.4692,22.5287,191600.0
2010-07-20 11:00:00,22.73,22.79,22.71,22.76,171200.0,22.5287,22.5882,22.5089,22.5584,171200.0
2010-07-20 11:10:00,22.76,22.9,22.76,22.88,119600.0,22.5584,22.6972,22.5584,22.6774,119600.0
2010-07-20 11:20:00,22.89,22.91,22.8,22.87,305600.0,22.6873,22.7071,22.5981,22.6675,305600.0
2010-07-20 11:30:00,22.86,22.86,22.77,22.79,107600.0,22.6576,22.6576,22.5684,22.5882,107600.0
2010-07-20 11:40:00,22.79,22.83,22.74,22.83,117200.0,22.5882,22.6278,22.5386,22.6278,117200.0
2010-07-20 11:50:00,22.84,22.84,22.71,22.72,179200.0,22.6377,22.6377,22.5089,22.5188,179200.0
2010-07-20 12:00:00,22.72,22.81,22.71,22.73,128400.0,22.5188,22.608,22.5089,22.5287,128400.0
2010-07-20 12:10:00,22.74,22.76,22.65,22.68,102000.0,22.5386,22.5584,22.4494,22.4792,102000.0
2010-07-20 12:20:00,22.68,22.68,22.64,22.66,65600.0,22.4792,22.4792,22.4395,22.4593,65600.0
2010-07-20 12:30:00,22.66,22.75,22.66,22.68,62000.0,22.4593,22.5485,22.4593,22.4792,62000.0
2010-07-20 12:40:00,22.67,22.8,22.67,22.75,66400.0,22.4692,22.5981,22.4692,22.5485,66400.0
2010-07-20 12:50:00,22.75,22.8,22.73,22.79,66000.0,22.5485,22.5981,22.5287,22.5882,66000.0
2010-07-20 13:00:00,22.79,22.84,22.79,22.8,40800.0,22.5882,22.6377,22.5882,22.5981,40800.0
2010-07-20 13:10:00,22.8,22.81,22.74,22.79,55200.0,22.5981,22.608,22.5386,22.5882,55200.0
2010-07-20 13:20:00,22.79,22.84,22.79,22.84,70000.0,22.5882,22.6377,22.5882,22.6377,70000.0
2010-07-20 13:30:00,22.83,22.98,22.79,22.97,211600.0,22.6278,22.7765,22.5882,22.7666,211600.0
2010-07-20 13:40:00,22.96,22.99,22.94,22.95,97200.0,22.7567,22.7864,22.7368,22.7468,97200.0
2010-07-20 13:50:00,22.95,23.05,22.94,23.05,179600.0,22.7468,22.8459,22.7368,22.8459,179600.0
2010-07-20 14:00:00,23.04,23.08,23.02,23.04,97200.0,22.836,22.8756,22.8161,22.836,97200.0
2010-07-20 14:10:00,23.04,23.09,23.03,23.06,86800.0,22.836,22.8855,22.8261,22.8558,86800.0
2010-07-20 14:20:00,23.06,23.07,22.99,23.05,72400.0,22.8558,22.8657,22.7864,22.8459,72400.0
2010-07-20 14:30:00,23.05,23.09,23.02,23.04,85600.0,22.8459,22.8855,22.8161,22.836,85600.0
2010-07-20 14:40:00,23.04,23.1,23.0,23.08,62000.0,22.836,22.8954,22.7963,22.8756,62000.0
2010-07-20 14:50:00,23.08,23.11,23.02,23.05,104800.0,22.8756,22.9053,22.8161,22.8459,104800.0
2010-07-20 15:00:00,23.05,23.15,23.01,23.13,125600.0,22.8459,22.945,22.8062,22.9252,125600.0
2010-07-20 15:10:00,23.14,23.24,23.12,23.18,138000.0,22.9351,23.0342,22.9153,22.9747,138000.0
2010-07-20 15:20:00,23.17,23.26,23.12,23.24,226400.0,22.9648,23.054,22.9153,23.0342,226400.0
2010-07-20 15:30:00,23.25,23.32,23.22,23.23,280800.0,23.0441,23.1135,23.0144,23.0243,280800.0
2010-07-20 15:40:00,23.21,23.31,23.18,23.31,196000.0,23.0045,23.1036,22.9747,23.1036,196000.0
2010-07-20 15:50:00,23.31,23.32,23.25,23.29,363600.0,23.1036,23.1135,23.0441,23.0837,363600.0
2010-07-21 09:30:00,23.43,23.46,23.09,23.15,188400.0,23.2225,23.2522,22.8855,22.945,188400.0
2010-07-21 09:40:00,23.17,23.3,23.02,23.05,200000.0,22.9648,23.0937,22.8161,22.8459,200000.0
2010-07-21 09:50:00,23.03,23.21,23.02,23.21,187200.0,22.8261,23.0045,22.8161,23.0045,187200.0
2010-07-21 10:00:00,23.18,23.18,23.08,23.11,122800.0,22.9747,22.9747,22.8756,22.9053,122800.0
2010-07-21 10:10:00,23.11,23.33,23.11,23.26,170000.0,22.9053,23.1234,22.9053,23.054,170000.0
2010-07-21 10:20:00,23.26,23.38,23.25,23.38,127600.0,23.054,23.173,23.0441,23.173,127600.0
2010-07-21 10:30:00,23.38,23.46,23.36,23.41,122000.0,23.173,23.2522,23.1531,23.2027,122000.0
2010-07-21 10:40:00,23.41,23.47,23.36,23.46,72800.0,23.2027,23.2622,23.1531,23.2522,72800.0
2010-07-21 10:50:00,23.46,23.49,23.4,23.41,75600.0,23.2522,23.282,23.1928,23.2027,75600.0
2010-07-21 11:00:00,23.43,23.47,23.29,23.31,106400.0,23.2225,23.2622,23.0837,23.1036,106400.0
2010-07-21 11:10:00,23.29,23.33,23.26,23.32,112400.0,23.0837,23.1234,23.054,23.1135,112400.0
2010-07-21 11:20:00,23.33,23.34,23.31,23.32,54000.0,23.1234,23.1333,23.1036,23.1135,54000.0
2010-07-21 11:30:00,23.31,23.4,23.29,23.4,76800.0,23.1036,23.1928,23.0837,23.1928,76800.0
2010-07-21 11:40:00,23.39,23.41,23.32,23.32,119600.0,23.1829,23.2027,23.1135,23.1135,119600.0
2010-07-21 11:50:00,23.32,23.42,23.3,23.4,98800.0,23.1135,23.2126,23.0937,23.1928,98800.0
2010-07-21 12:00:00,23.4,23.45,23.38,23.38,62000.0,23.1928,23.2423,23.173,23.173,62000.0
2010-07-21 12:10:00,23.38,23.44,23.35,23.37,65600.0,23.173,23.2324,23.1432,23.163,65600.0
2010-07-21 12:20:00,23.38,23.44,23.36,23.42,64400.0,23.173,23.2324,23.1531,23.2126,64400.0
2010-07-21 12:30:00,23.42,23.5,23.42,23.5,104400.0,23.2126,23.2919,23.2126,23.2919,104400.0
2010-07-21 12:40:00,23.5,23.51,23.4,23.47,96000.0,23.2919,23.3018,23.1928,23.2622,96000.0
2010-07-21 12:50:00,23.47,23.47,23.37,23.38,106400.0,23.2622,23.2622,23.163,23.173,106400.0
2010-07-21 13:00:00,23.38,23.48,23.38,23.48,92000.0,23.173,23.2721,23.173,23.2721,92000.0
2010-07-21 13:10:00,23.47,23.5,23.43,23.48,105200.0,23.2622,23.2919,23.2225,23.2721,105200.0
2010-07-21 13:20:00,23.48,23.52,23.43,23.52,146000.0,23.2721,23.3117,23.2225,23.3117,146000.0
2010-07-21 13:30:00,23.52,23.58,23.52,23.55,119600.0,23.3117,23.3712,23.3117,23.3414,119600.0
2010-07-21 13:40:00,23.54,23.56,23.5,23.54,68000.0,23.3315,23.3514,23.2919,23.3315,68000.0
2010-07-21 13:50:00,23.56,23.62,23.52,23.54,93600.0,23.3514,23.4108,23.3117,23.3315,93600.0
2010-07-21 14:00:00,23.5,23.52,23.36,23.38,147600.0,23.2919,23.3117,23.1531,23.173,147600.0
2010-07-21 14:10:00,23.37,23.37,23.17,23.24,280400.0,23.163,23.163,22.9648,23.0342,280400.0
2010-07-21 14:20:00,23.25,23.26,23.17,23.2,126800.0,23.0441,23.054,22.9648,22.9945,126800.0
2010-07-21 14:30:00,23.19,23.23,23.09,23.13,149600.0,22.9846,23.0243,22.8855,22.9252,149600.0
2010-07-21 14:40:00,23.17,23.23,23.11,23.13,159200.0,22.9648,23.0243,22.9053,22.9252,159200.0
2010-07-21 14:50:00,23.11,23.15,22.96,22.98,176400.0,22.9053,22.945,22.7567,22.7765,176400.0
2010-07-21 15:00:00,22.99,23.1,22.96,23.08,162800.0,22.7864,22.8954,22.7567,22.8756,162800.0
2010-07-21 15:10:00,23.08,23.2,23.04,23.05,160000.0,22.8756,22.9945,22.836,22.8459,160000.0
2010-07-21 15:20:00,23.04,23.12,23.0,23.05,193200.0,22.836,22.9153,22.7963,22.8459,193200.0
2010-07-21 15:30:00,23.04,23.14,23.02,23.07,166000.0,22.836,22.9351,22.8161,22.8657,166000.0
2010-07-21 15:40:00,23.08,23.15,23.02,23.13,254400.0,22.8756,22.945,22.8161,22.9252,254400.0
2010-07-21 15:50:00,23.13,23.18,22.99,23.04,741600.0,22.9252,22.9747,22.7864,22.836,741600.0
2010-07-22 09:30:00,23.43,23.5,23.38,23.47,154000.0,23.2225,23.2919,23.173,23.2622,154000.0
2010-07-22 09:40:00,23.45,23.64,23.45,23.55,158000.0,23.2423,23.4307,23.2423,23.3414,158000.0
2010-07-22 09:50:00,23.57,23.59,23.49,23.58,104000.0,23.3613,23.3811,23.282,23.3712,104000.0
2010-07-22 10:00:00,23.61,23.78,23.6,23.72,310000.0,23.4009,23.5694,23.391,23.5099,310000.0
2010-07-22 10:10:00,23.72,23.77,23.7,23.74,126800.0,23.5099,23.5595,23.4901,23.5298,126800.0
2010-07-22 10:20:00,23.74,23.75,23.68,23.74,142400.0,23.5298,23.5397,23.4703,23.5298,142400.0
2010-07-22 10:30:00,23.73,23.74,23.68,23.74,154800.0,23.5199,23.5298,23.4703,23.5298,154800.0
2010-07-22 10:40:00,23.74,23.8,23.72,23.78,205200.0,23.5298,23.5892,23.5099,23.5694,205200.0
2010-07-22 10:50:00,23.78,23.84,23.75,23.77,90000.0,23.5694,23.6289,23.5397,23.5595,90000.0
2010-07-22 11:00:00,23.78,23.84,23.77,23.79,179600.0,23.5694,23.6289,23.5595,23.5793,179600.0
2010-07-22 11:10:00,23.79,23.84,23.79,23.83,84000.0,23.5793,23.6289,23.5793,23.619,84000.0
2010-07-22 11:20:00,23.84,23.89,23.79,23.86,92400.0,23.6289,23.6784,23.5793,23.6487,92400.0
2010-07-22 11:30:00,23.85,23.86,23.65,23.7,114800.0,23.6388,23.6487,23.4406,23.4901,114800.0
2010-07-22 11:40:00,23.68,23.75,23.67,23.7,118800.0,23.4703,23.5397,23.4604,23.4901,118800.0
2010-07-22 11:50:00,23.71,23.72,23.63,23.68,78400.0,23.5,23.5099,23.4207,23.4703,78400.0
2010-07-22 12:00:00,23.67,23.72,23.66,23.71,79200.0,23.4604,23.5099,23.4505,23.5,79200.0
2010-07-22 12:10:00,23.71,23.76,23.68,23.74,51600.0,23.5,23.5496,23.4703,23.5298,51600.0
2010-07-22 12:20:00,23.74,23.78,23.7,23.74,156000.0,23.5298,23.5694,23.4901,23.5298,156000.0
2010-07-22 12:30:00,23.75,23.77,23.69,23.71,96800.0,23.5397,23.5595,23.4802,23.5,96800.0
2010-07-22 12:40:00,23.71,23.75,23.7,23.75,55600.0,23.5,23.5397,23.4901,23.5397,55600.0
2010-07-22 12:50:00,23.75,23.79,23.73,23.78,64800.0,23.5397,23.5793,23.5199,23.5694,64800.0
2010-07-22 13:00:00,23.79,23.82,23.77,23.81,82400.0,23.5793,23.6091,23.5595,23.5991,82400.0
2010-07-22 13:10:00,23.8,23.87,23.8,23.86,74000.0,23.5892,23.6586,23.5892,23.6487,74000.0
2010-07-22 13:20:00,23.88,23.88,23.82,23.82,46000.0,23.6685,23.6685,23.6091,23.6091,46000.0
2010-07-22 13:30:00,23.83,23.87,23.81,23.85,59200.0,23.619,23.6586,23.5991,23.6388,59200.0
2010-07-22 13:40:00,23.85,23.86,23.82,23.83,73200.0,23.6388,23.6487,23.6091,23.619,73200.0
2010-07-22 13:50:00,23.84,23.86,23.81,23.84,86000.0,23.6289,23.6487,23.5991,23.6289,86000.0
2010-07-22 14:00:00,23.85,23.92,23.85,23.91,122800.0,23.6388,23.7082,23.6388,23.6983,122800.0
2010-07-22 14:10:00,23.9,23.98,23.89,23.94,151600.0,23.6883,23.7676,23.6784,23.728,151600.0
2010-07-22 14:20:00,23.94,24.05,23.94,24.03,179200.0,23.728,23.837,23.728,23.8172,179200.0
2010-07-22 14:30:00,24.03,24.06,23.99,24.03,353600.0,23.8172,23.8469,23.7776,23.8172,353600.0
2010-07-22 14:40:00,24.03,24.06,23.98,24.06,233600.0,23.8172,23.8469,23.7676,23.8469,233600.0
2010-07-22 14:50:00,24.05,24.08,24.03,24.05,153200.0,23.837,23.8668,23.8172,23.837,153200.0
2010-07-22 15:00:00,24.05,24.07,23.99,24.05,155600.0,23.837,23.8568,23.7776,23.837,155600.0
2010-07-22 15:10:00,24.05,24.11,24.04,24.09,209600.0,23.837,23.8965,23.8271,23.8767,209600.0
2010-07-22 15:20:00,24.09,24.11,24.06,24.08,139600.0,23.8767,23.8965,23.8469,23.8668,139600.0
2010-07-22 15:30:00,24.07,24.09,23.9,23.95,337200.0,23.8568,23.8767,23.6883,23.7379,337200.0
2010-07-22 15:40:00,23.93,23.99,23.89,23.96,437600.0,23.7181,23.7776,23.6784,23.7478,437600.0
2010-07-22 15:50:00,23.96,23.99,23.92,23.97,550400.0,23.7478,23.7776,23.7082,23.7577,550400.0
2010-07-23 09:30:00,23.93,24.0,23.88,23.9,225600.0,23.7181,23.7875,23.6685,23.6883,225600.0
2010-07-23 09:40:00,23.9,24.01,23.84,23.85,130800.0,23.6883,23.7974,23.6289,23.6388,130800.0
2010-07-23 09:50:00,23.86,23.89,23.7,23.73,184000.0,23.6487,23.6784,23.4901,23.5199,184000.0
2010-07-23 10:00:00,23.75,23.9,23.67,23.89,171200.0,23.5397,23.6883,23.4604,23.6784,171200.0
2010-07-23 10:10:00,23.89,23.95,23.86,23.93,165600.0,23.6784,23.7379,23.6487,23.7181,165600.0
2010-07-23 10:20:00,23.94,24.11,23.91,24.08,168000.0,23.728,23.8965,23.6983,23.8668,168000.0
2010-07-23 10:30:00,24.08,24.18,24.08,24.14,258000.0,23.8668,23.9659,23.8668,23.9262,258000.0
2010-07-23 10:40:00,24.15,24.22,24.11,24.18,198800.0,23.9361,24.0055,23.8965,23.9659,198800.0
2010-07-23 10:50:00,24.18,24.2,24.11,24.11,112000.0,23.9659,23.9857,23.8965,23.8965,112000.0
2010-07-23 11:00:00,24.11,24.21,24.11,24.15,116800.0,23.8965,23.9956,23.8965,23.9361,116800.0
2010-07-23 11:10:00,24.15,24.17,24.09,24.09,74400.0,23.9361,23.956,23.8767,23.8767,74400.0
2010-07-23 11:20:00,24.09,24.16,24.07,24.16,105200.0,23.8767,23.946,23.8568,23.946,105200.0
2010-07-23 11:30:00,24.14,24.21,24.14,24.18,120800.0,23.9262,23.9956,23.9262,23.9659,120800.0
2010-07-23 11:40:00,24.17,24.19,24.07,24.19,131600.0,23.956,23.9758,23.8568,23.9758,131600.0
2010-07-23 11:50:00,24.2,24.23,24.12,24.19,196800.0,23.9857,24.0154,23.9064,23.9758,196800.0
2010-07-23 12:00:00,24.2,24.29,24.08,24.14,406000.0,23.9857,24.0749,23.8668,23.9262,406000.0
2010-07-23 12:10:00,24.12,24.21,24.05,24.2,164000.0,23.9064,23.9956,23.837,23.9857,164000.0
2010-07-23 12:20:00,24.2,24.23,24.13,24.2,248000.0,23.9857,24.0154,23.9163,23.9857,248000.0
2010-07-23 12:30:00,24.21,24.24,24.15,24.2,161600.0,23.9956,24.0253,23.9361,23.9857,161600.0
2010-07-23 12:40:00,24.17,24.27,24.14,24.27,290000.0,23.956,24.0551,23.9262,24.0551,290000.0
2010-07-23 12:50:00,24.27,24.5,24.27,24.5,638400.0,24.0551,24.283,24.0551,24.283,638400.0
2010-07-23 13:00:00,24.5,24.65,24.45,24.64,816800.0,24.283,24.4317,24.2335,24.4218,816800.0
2010-07-23 13:10:00,24.64,24.84,24.6,24.81,603200.0,24.4218,24.62,24.3821,24.5903,603200.0
2010-07-23 13:20:00,24.81,24.97,24.8,24.91,567200.0,24.5903,24.7489,24.5804,24.6894,567200.0
2010-07-23 13:30:00,24.93,24.95,24.82,24.89,294400.0,24.7092,24.729,24.6002,24.6696,294400.0
2010-07-23 13:40:00,24.88,24.89,24.78,24.82,298800.0,24.6597,24.6696,24.5606,24.6002,298800.0
2010-07-23 13:50:00,24.84,24.96,24.83,24.93,332000.0,24.62,24.739,24.6101,24.7092,332000.0
2010-07-23 14:00:00,24.93,25.0,24.91,24.98,479600.0,24.7092,24.7786,24.6894,24.7588,479600.0
2010-07-23 14:10:00,24.98,25.08,24.96,25.04,450000.0,24.7588,24.8579,24.739,24.8183,450000.0
2010-07-23 14:20:00,25.05,25.05,24.9,24.94,406000.0,24.8282,24.8282,24.6795,24.7191,406000.0
2010-07-23 14:30:00,24.95,24.96,24.89,24.91,198400.0,24.729,24.739,24.6696,24.6894,198400.0
2010-07-23 14:40:00,24.92,24.95,24.9,24.93,201200.0,24.6993,24.729,24.6795,24.7092,201200.0
2010-07-23 14:50:00,24.94,25.0,24.91,24.94,156400.0,24.7191,24.7786,24.6894,24.7191,156400.0
2010-07-23 15:00:00,24.96,24.96,24.88,24.93,166400.0,24.739,24.739,24.6597,24.7092,166400.0
2010-07-23 15:10:00,24.94,24.95,24.86,24.94,270400.0,24.7191,24.729,24.6398,24.7191,270400.0
2010-07-23 15:20:00,24.93,24.95,24.85,24.87,315200.0,24.7092,24.729,24.6299,24.6498,315200.0
2010-07-23 15:30:00,24.87,24.93,24.79,24.84,538800.0,24.6498,24.7092,24.5705,24.62,538800.0
2010-07-23 15:40:00,24.83,24.85,24.72,24.84,691200.0,24.6101,24.6299,24.5011,24.62,691200.0
2010-07-23 15:50:00,24.84,24.95,24.82,24.92,948400.0,24.62,24.729,24.6002,24.6993,948400.0
2010-07-26 09:30:00,25.0,25.37,24.91,25.37,790000.0,24.7786,25.1453,24.6894,25.1453,790000.0
2010-07-26 09:40:00,25.34,25.34,25.1,25.17,297600.0,25.1156,25.1156,24.8777,24.9471,297600.0
2010-07-26 09:50:00,25.18,25.18,24.94,25.02,488400.0,24.957,24.957,24.7191,24.7984,488400.0
2010-07-26 10:00:00,25.03,25.2,24.99,25.04,521200.0,24.8083,24.9768,24.7687,24.8183,521200.0
2010-07-26 10:10:00,25.04,25.07,24.91,24.98,352400.0,24.8183,24.848,24.6894,24.7588,352400.0
2010-07-26 10:20:00,24.98,24.98,24.79,24.87,274000.0,24.7588,24.7588,24.5705,24.6498,274000.0
2010-07-26 10:30:00,24.88,25.02,24.79,24.99,230800.0,24.6597,24.7984,24.5705,24.7687,230800.0
2010-07-26 10:40:00,25.0,25.02,24.86,24.95,178800.0,24.7786,24.7984,24.6398,24.729,178800.0
2010-07-26 10:50:00,24.96,24.98,24.86,24.98,96400.0,24.739,24.7588,24.6398,24.7588,96400.0
2010-07-26 11:00:00,24.98,25.06,24.95,24.97,242400.0,24.7588,24.8381,24.729,24.7489,242400.0
2010-07-26 11:10:00,24.97,25.04,24.94,25.01,151200.0,24.7489,24.8183,24.7191,24.7885,151200.0
2010-07-26 11:20:00,25.02,25.02,24.9,24.91,168400.0,24.7984,24.7984,24.6795,24.6894,168400.0
2010-07-26 11:30:00,24.92,25.0,24.92,24.94,100400.0,24.6993,24.7786,24.6993,24.7191,100400.0
2010-07-26 11:40:00,24.94,24.95,24.92,24.95,110400.0,24.7191,24.729,24.6993,24.729,110400.0
2010-07-26 11:50:00,24.94,24.97,24.91,24.93,226400.0,24.7191,24.7489,24.6894,24.7092,226400.0
2010-07-26 12:00:00,24.95,25.04,24.94,25.03,346000.0,24.729,24.8183,24.7191,24.8083,346000.0
2010-07-26 12:10:00,25.04,25.06,25.0,25.02,358000.0,24.8183,24.8381,24.7786,24.7984,358000.0
2010-07-26 12:20:00,25.02,25.04,24.91,24.93,160800.0,24.7984,24.8183,24.6894,24.7092,160800.0
2010-07-26 12:30:00,24.94,24.94,24.83,24.88,180000.0,24.7191,24.7191,24.6101,24.6597,180000.0
2010-07-26 12:40:00,24.88,24.89,24.78,24.8,169200.0,24.6597,24.6696,24.5606,24.5804,169200.0
2010-07-26 12:50:00,24.81,24.83,24.72,24.78,153600.0,24.5903,24.6101,24.5011,24.5606,153600.0
2010-07-26 13:00:00,24.79,24.86,24.78,24.81,164000.0,24.5705,24.6398,24.5606,24.5903,164000.0
2010-07-26 13:10:00,24.82,24.86,24.81,24.82,123200.0,24.6002,24.6398,24.5903,24.6002,123200.0
2010-07-26 13:20:00,24.83,24.85,24.82,24.85,70400.0,24.6101,24.6299,24.6002,24.6299,70400.0
2010-07-26 13:30:00,24.85,24.87,24.81,24.83,120800.0,24.6299,24.6498,24.5903,24.6101,120800.0
2010-07-26 13:40:00,24.84,24.93,24.84,24.91,115600.0,24.62,24.7092,24.62,24.6894,115600.0
2010-07-26 13:50:00,24.91,24.93,24.88,24.89,95600.0,24.6894,24.7092,24.6597,24.6696,95600.0
2010-07-26 14:00:00,24.89,24.92,24.89,24.92,79200.0,24.6696,24.6993,24.6696,24.6993,79200.0
2010-07-26 14:10:00,24.92,24.96,24.92,24.95,77600.0,24.6993,24.739,24.6993,24.729,77600.0
2010-07-26 14:20:00,24.95,24.96,24.91,24.91,86400.0,24.729,24.739,24.6894,24.6894,86400.0
2010-07-26 14:30:00,24.91,24.91,24.84,24.86,110000.0,24.6894,24.6894,24.62,24.6398,110000.0
2010-07-26 14:40:00,24.87,24.93,24.86,24.91,95600.0,24.6498,24.7092,24.6398,24.6894,95600.0
2010-07-26 14:50:00,24.92,24.94,24.88,24.94,106000.0,24.6993,24.7191,24.6597,24.7191,106000.0
2010-07-26 15:00:00,24.94,25.03,24.93,24.99,246000.0,24.7191,24.8083,24.7092,24.7687,246000.0
2010-07-26 15:10:00,24.99,25.03,24.97,25.01,235600.0,24.7687,24.8083,24.7489,24.7885,235600.0
2010-07-26 15:20:00,25.01,25.05,24.99,25.0,282400.0,24.7885,24.8282,24.7687,24.7786,282400.0
2010-07-26 15:30:00,25.01,25.02,24.97,24.99,274400.0,24.7885,24.7984,24.7489,24.7687,274400.0
2010-07-26 15:40:00,24.99,25.01,24.97,25.0,422400.0,24.7687,24.7885,24.7489,24.7786,422400.0
2010-07-26 15:50:00,25.0,25.02,24.97,25.0,804400.0,24.7786,24.7984,24.7489,24.7786,804400.0
2010-07-27 09:30:00,25.15,25.21,25.05,25.18,389600.0,24.9273,24.9867,24.8282,24.957,389600.0
2010-07-27 09:40:00,25.2,25.25,25.05,25.1,89600.0,24.9768,25.0264,24.8282,24.8777,89600.0
2010-07-27 09:50:00,25.1,25.11,24.97,25.0,114800.0,24.8777,24.8876,24.7489,24.7786,114800.0
2010-07-27 10:00:00,25.0,25.12,24.81,24.84,188400.0,24.7786,24.8975,24.5903,24.62,188400.0
2010-07-27 10:10:00,24.82,24.9,24.79,24.85,277600.0,24.6002,24.6795,24.5705,24.6299,277600.0
2010-07-27 10:20:00,24.85,24.86,24.8,24.81,194000.0,24.6299,24.6398,24.5804,24.5903,194000.0
2010-07-27 10:30:00,24.81,24.81,24.72,24.72,194000.0,24.5903,24.5903,24.5011,24.5011,194000.0
2010-07-27 10:40:00,24.71,24.79,24.67,24.73,106800.0,24.4912,24.5705,24.4515,24.511,106800.0
2010-07-27 10:50:00,24.73,24.73,24.59,24.6,161200.0,24.511,24.511,24.3722,24.3821,161200.0
2010-07-27 11:00:00,24.6,24.61,24.51,24.53,158400.0,24.3821,24.3921,24.2929,24.3128,158400.0
2010-07-27 11:10:00,24.53,24.54,24.44,24.45,156000.0,24.3128,24.3227,24.2236,24.2335,156000.0
2010-07-27 11:20:00,24.45,24.57,24.44,24.53,162000.0,24.2335,24.3524,24.2236,24.3128,162000.0
2010-07-27 11:30:00,24.53,24.59,24.52,24.59,132400.0,24.3128,24.3722,24.3029,24.3722,132400.0
2010-07-27 11:40:00,24.58,24.67,24.57,24.65,277600.0,24.3623,24.4515,24.3524,24.4317,277600.0
2010-07-27 11:50:00,24.66,24.72,24.66,24.71,164400.0,24.4416,24.5011,24.4416,24.4912,164400.0
2010-07-27 12:00:00,24.71,24.72,24.68,24.69,119200.0,24.4912,24.5011,24.4614,24.4714,119200.0
2010-07-27 12:10:00,24.69,24.74,24.68,24.72,159600.0,24.4714,24.5209,24.4614,24.5011,159600.0
2010-07-27 12:20:00,24.71,24.71,24.68,24.69,116000.0,24.4912,24.4912,24.4614,24.4714,116000.0
2010-07-27 12:30:00,24.69,24.71,24.67,24.71,150800.0,24.4714,24.4912,24.4515,24.4912,150800.0
2010-07-27 12:40:00,24.71,24.72,24.67,24.69,116400.0,24.4912,24.5011,24.4515,24.4714,116400.0
2010-07-27 12:50:00,24.69,24.72,24.68,24.7,195200.0,24.4714,24.5011,24.4614,24.4813,195200.0
2010-07-27 13:00:00,24.7,24.74,24.68,24.71,172000.0,24.4813,24.5209,24.4614,24.4912,172000.0
2010-07-27 13:10:00,24.7,24.73,24.68,24.7,60800.0,24.4813,24.511,24.4614,24.4813,60800.0
2010-07-27 13:20:00,24.7,24.72,24.67,24.69,211600.0,24.4813,24.5011,24.4515,24.4714,211600.0
2010-07-27 13:30:00,24.69,24.71,24.68,24.7,137200.0,24.4714,24.4912,24.4614,24.4813,137200.0
2010-07-27 13:40:00,24.7,24.75,24.69,24.75,65600.0,24.4813,24.5308,24.4714,24.5308,65600.0
2010-07-27 13:50:00,24.75,24.75,24.69,24.71,56000.0,24.5308,24.5308,24.4714,24.4912,56000.0
2010-07-27 14:00:00,24.71,24.75,24.69,24.74,72800.0,24.4912,24.5308,24.4714,24.5209,72800.0
2010-07-27 14:10:00,24.75,24.79,24.68,24.79,117600.0,24.5308,24.5705,24.4614,24.5705,117600.0
2010-07-27 14:20:00,24.78,24.78,24.73,24.75,46000.0,24.5606,24.5606,24.511,24.5308,46000.0
2010-07-27 14:30:00,24.75,24.81,24.74,24.75,128000.0,24.5308,24.5903,24.5209,24.5308,128000.0
2010-07-27 14:40:00,24.75,24.75,24.69,24.74,42800.0,24.5308,24.5308,24.4714,24.5209,42800.0
2010-07-27 14:50:00,24.75,24.75,24.68,24.74,262000.0,24.5308,24.5308,24.4614,24.5209,262000.0
2010-07-27 15:00:00,24.75,24.78,24.73,24.76,83600.0,24.5308,24.5606,24.511,24.5407,83600.0
2010-07-27 15:10:00,24.77,24.79,24.72,24.77,88000.0,24.5506,24.5705,24.5011,24.5506,88000.0
2010-07-27 15:20:00,24.77,24.8,24.75,24.76,370000.0,24.5506,24.5804,24.5308,24.5407,370000.0
2010-07-27 15:30:00,24.77,24.77,24.69,24.71,124400.0,24.5506,24.5506,24.4714,24.4912,124400.0
2010-07-27 15:40:00,24.7,24.73,24.67,24.69,412800.0,24.4813,24.511,24.4515,24.4714,412800.0
2010-07-27 15:50:00,24.69,24.72,24.68,24.7,487200.0,24.4714,24.5011,24.4614,24.4813,487200.0
2010-07-28 09:30:00,24.64,24.94,24.56,24.86,192400.0,24.4218,24.7191,24.3425,24.6398,192400.0
2010-07-28 09:40:00,24.86,24.86,24.67,24.79,110400.0,24.6398,24.6398,24.4515,24.5705,110400.0
2010-07-28 09:50:00,24.79,24.86,24.7,24.82,111200.0,24.5705,24.6398,24.4813,24.6002,111200.0
2010-07-28 10:00:00,24.84,24.9,24.73,24.75,87200.0,24.62,24.6795,24.511,24.5308,87200.0
2010-07-28 10:10:00,24.74,24.74,24.65,24.7,110400.0,24.5209,24.5209,24.4317,24.4813,110400.0
2010-07-28 10:20:00,24.7,24.71,24.61,24.71,178000.0,24.4813,24.4912,24.3921,24.4912,178000.0
2010-07-28 10:30:00,24.7,24.72,24.59,24.62,141600.0,24.4813,24.5011,24.3722,24.402,141600.0
2010-07-28 10:40:00,24.62,24.74,24.61,24.72,162000.0,24.402,24.5209,24.3921,24.5011,162000.0
2010-07-28 10:50:00,24.72,24.75,24.67,24.7,135600.0,24.5011,24.5308,24.4515,24.4813,135600.0
2010-07-28 11:00:00,24.69,24.7,24.54,24.57,167200.0,24.4714,24.4813,24.3227,24.3524,167200.0
2010-07-28 11:10:00,24.57,24.61,24.54,24.56,96400.0,24.3524,24.3921,24.3227,24.3425,96400.0
2010-07-28 11:20:00,24.56,24.66,24.54,24.6,108800.0,24.3425,24.4416,24.3227,24.3821,108800.0
2010-07-28 11:30:00,24.6,24.67,24.55,24.65,75200.0,24.3821,24.4515,24.3326,24.4317,75200.0
2010-07-28 11:40:00,24.64,24.64,24.56,24.56,38800.0,24.4218,24.4218,24.3425,24.3425,38800.0
2010-07-28 11:50:00,24.56,24.58,24.54,24.55,72000.0,24.3425,24.3623,24.3227,24.3326,72000.0
2010-07-28 12:00:00,24.56,24.62,24.54,24.56,72400.0,24.3425,24.402,24.3227,24.3425,72400.0
2010-07-28 12:10:00,24.56,24.63,24.55,24.63,66000.0,24.3425,24.4119,24.3326,24.4119,66000.0
2010-07-28 12:20:00,24.63,24.64,24.52,24.52,96400.0,24.4119,24.4218,24.3029,24.3029,96400.0
2010-07-28 12:30:00,24.52,24.58,24.52,24.58,64000.0,24.3029,24.3623,24.3029,24.3623,64000.0
2010-07-28 12:40:00,24.58,24.6,24.5,24.5,50400.0,24.3623,24.3821,24.283,24.283,50400.0
2010-07-28 12:50:00,24.51,24.6,24.49,24.59,78800.0,24.2929,24.3821,24.2731,24.3722,78800.0
2010-07-28 13:00:00,24.59,24.61,24.54,24.61,56400.0,24.3722,24.3921,24.3227,24.3921,56400.0
2010-07-28 13:10:00,24.61,24.61,24.54,24.56,56000.0,24.3921,24.3921,24.3227,24.3425,56000.0
2010-07-28 13:20:00,24.55,24.55,24.49,24.5,88000.0,24.3326,24.3326,24.2731,24.283,88000.0
2010-07-28 13:30:00,24.49,24.56,24.45,24.52,77200.0,24.2731,24.3425,24.2335,24.3029,77200.0
2010-07-28 13:40:00,24.52,24.53,24.48,24.52,49600.0,24.3029,24.3128,24.2632,24.3029,49600.0
2010-07-28 13:50:00,24.53,24.55,24.49,24.55,43600.0,24.3128,24.3326,24.2731,24.3326,43600.0
2010-07-28 14:00:00,24.55,24.6,24.49,24.59,99600.0,24.3326,24.3821,24.2731,24.3722,99600.0
2010-07-28 14:10:00,24.58,24.59,24.46,24.46,92000.0,24.3623,24.3722,24.2434,24.2434,92000.0
2010-07-28 14:20:00,24.45,24.51,24.43,24.48,105200.0,24.2335,24.2929,24.2137,24.2632,105200.0
2010-07-28 14:30:00,24.48,24.53,24.45,24.5,146800.0,24.2632,24.3128,24.2335,24.283,146800.0
2010-07-28 14:40:00,24.51,24.52,24.46,24.47,100800.0,24.2929,24.3029,24.2434,24.2533,100800.0
2010-07-28 14:50:00,24.48,24.52,24.47,24.48,71200.0,24.2632,24.3029,24.2533,24.2632,71200.0
2010-07-28 15:00:00,24.48,24.5,24.38,24.4,145600.0,24.2632,24.283,24.1641,24.1839,145600.0
2010-07-28 15:10:00,24.39,24.43,24.37,24.41,138400.0,24.174,24.2137,24.1542,24.1938,138400.0
2010-07-28 15:20:00,24.41,24.46,24.38,24.43,150800.0,24.1938,24.2434,24.1641,24.2137,150800.0
2010-07-28 15:30:00,24.43,24.52,24.42,24.47,155200.0,24.2137,24.3029,24.2037,24.2533,155200.0
2010-07-28 15:40:00,24.46,24.53,24.45,24.51,218400.0,24.2434,24.3128,24.2335,24.2929,218400.0
2010-07-28 15:50:00,24.52,24.54,24.46,24.52,353600.0,24.3029,24.3227,24.2434,24.3029,353600.0
2010-07-29 09:30:00,24.87,25.0,24.75,24.85,276800.0,24.6498,24.7786,24.5308,24.6299,276800.0
2010-07-29 09:40:00,24.85,24.89,24.68,24.68,132400.0,24.6299,24.6696,24.4614,24.4614,132400.0
2010-07-29 09:50:00,24.68,24.7,24.53,24.55,160400.0,24.4614,24.4813,24.3128,24.3326,160400.0
2010-07-29 10:00:00,24.54,24.57,24.46,24.51,165200.0,24.3227,24.3524,24.2434,24.2929,165200.0
2010-07-29 10:10:00,24.51,24.58,24.47,24.56,106400.0,24.2929,24.3623,24.2533,24.3425,106400.0
2010-07-29 10:20:00,24.55,24.63,24.38,24.41,129600.0,24.3326,24.4119,24.1641,24.1938,129600.0
2010-07-29 10:30:00,24.41,24.51,24.34,24.43,158000.0,24.1938,24.2929,24.1245,24.2137,158000.0
2010-07-29 10:40:00,24.42,24.44,24.33,24.39,134000.0,24.2037,24.2236,24.1145,24.174,134000.0
2010-07-29 10:50:00,24.39,24.52,24.38,24.5,110000.0,24.174,24.3029,24.1641,24.283,110000.0
2010-07-29 11:00:00,24.49,24.49,24.37,24.43,197200.0,24.2731,24.2731,24.1542,24.2137,197200.0
2010-07-29 11:10:00,24.44,24.48,24.36,24.36,182400.0,24.2236,24.2632,24.1443,24.1443,182400.0
2010-07-29 11:20:00,24.36,24.43,24.21,24.25,246400.0,24.1443,24.2137,23.9956,24.0352,246400.0
2010-07-29 11:30:00,24.24,24.27,24.1,24.21,252400.0,24.0253,24.0551,23.8866,23.9956,252400.0
2010-07-29 11:40:00,24.23,24.29,24.21,24.23,144800.0,24.0154,24.0749,23.9956,24.0154,144800.0
2010-07-29 11:50:00,24.24,24.29,24.17,24.21,206000.0,24.0253,24.0749,23.956,23.9956,206000.0
2010-07-29 12:00:00,24.2,24.23,24.07,24.13,188400.0,23.9857,24.0154,23.8568,23.9163,188400.0
2010-07-29 12:10:00,24.15,24.18,24.11,24.17,85200.0,23.9361,23.9659,23.8965,23.956,85200.0
2010-07-29 12:20:00,24.17,24.23,24.16,24.18,78800.0,23.956,24.0154,23.946,23.9659,78800.0
2010-07-29 12:30:00,24.18,24.19,24.09,24.09,69600.0,23.9659,23.9758,23.8767,23.8767,69600.0
2010-07-29 12:40:00,24.09,24.15,24.08,24.1,82000.0,23.8767,23.9361,23.8668,23.8866,82000.0
2010-07-29 12:50:00,24.1,24.18,24.08,24.16,109600.0,23.8866,23.9659,23.8668,23.946,109600.0
2010-07-29 13:00:00,24.16,24.18,24.11,24.16,128800.0,23.946,23.9659,23.8965,23.946,128800.0
2010-07-29 13:10:00,24.16,24.22,24.14,24.2,144400.0,23.946,24.0055,23.9262,23.9857,144400.0
2010-07-29 13:20:00,24.21,24.23,24.16,24.22,85600.0,23.9956,24.0154,23.946,24.0055,85600.0
2010-07-29 13:30:00,24.22,24.31,24.21,24.3,128000.0,24.0055,24.0947,23.9956,24.0848,128000.0
2010-07-29 13:40:00,24.3,24.36,24.29,24.36,54000.0,24.0848,24.1443,24.0749,24.1443,54000.0
2010-07-29 13:50:00,24.36,24.39,24.32,24.34,57200.0,24.1443,24.174,24.1046,24.1245,57200.0
2010-07-29 14:00:00,24.33,24.36,24.27,24.27,74800.0,24.1145,24.1443,24.0551,24.0551,74800.0
2010-07-29 14:10:00,24.27,24.36,24.25,24.36,86800.0,24.0551,24.1443,24.0352,24.1443,86800.0
2010-07-29 14:20:00,24.37,24.45,24.36,24.44,86000.0,24.1542,24.2335,24.1443,24.2236,86000.0
2010-07-29 14:30:00,24.44,24.54,24.41,24.51,115600.0,24.2236,24.3227,24.1938,24.2929,115600.0
2010-07-29 14:40:00,24.52,24.63,24.52,24.63,202800.0,24.3029,24.4119,24.3029,24.4119,202800.0
2010-07-29 14:50:00,24.63,24.65,24.54,24.59,196400.0,24.4119,24.4317,24.3227,24.3722,196400.0
2010-07-29 15:00:00,24.59,24.62,24.55,24.6,282000.0,24.3722,24.402,24.3326,24.3821,282000.0
2010-07-29 15:10:00,24.6,24.73,24.6,24.65,249600.0,24.3821,24.511,24.3821,24.4317,249600.0
2010-07-29 15:20:00,24.65,24.67,24.59,24.61,92400.0,24.4317,24.4515,24.3722,24.3921,92400.0
2010-07-29 15:30:00,24.61,24.61,24.5,24.54,164800.0,24.3921,24.3921,24.283,24.3227,164800.0
2010-07-29 15:40:00,24.54,24.55,24.41,24.44,296000.0,24.3227,24.3326,24.1938,24.2236,296000.0
2010-07-29 15:50:00,24.45,24.49,24.4,24.44,378000.0,24.2335,24.2731,24.1839,24.2236,378000.0
2010-07-30 09:30:00,24.21,24.21,24.03,24.04,285200.0,23.9956,23.9956,23.8172,23.8271,285200.0
2010-07-30 09:40:00,24.04,24.26,24.03,24.18,156000.0,23.8271,24.0452,23.8172,23.9659,156000.0
2010-07-30 09:50:00,24.19,24.36,24.1,24.32,110400.0,23.9758,24.1443,23.8866,24.1046,110400.0
2010-07-30 10:00:00,24.34,24.48,24.34,24.47,138000.0,24.1245,24.2632,24.1245,24.2533,138000.0
2010-07-30 10:10:00,24.47,24.48,24.28,24.31,124400.0,24.2533,24.2632,24.065,24.0947,124400.0
2010-07-30 10:20:00,24.3,24.39,24.29,24.38,76000.0,24.0848,24.174,24.0749,24.1641,76000.0
2010-07-30 10:30:00,24.38,24.45,24.35,24.4,91200.0,24.1641,24.2335,24.1344,24.1839,91200.0
2010-07-30 10:40:00,24.4,24.57,24.4,24.55,120400.0,24.1839,24.3524,24.1839,24.3326,120400.0
2010-07-30 10:50:00,24.56,24.56,24.39,24.45,138400.0,24.3425,24.3425,24.174,24.2335,138400.0
2010-07-30 11:00:00,24.45,24.61,24.43,24.61,101600.0,24.2335,24.3921,24.2137,24.3921,101600.0
2010-07-30 11:10:00,24.61,24.61,24.54,24.57,94400.0,24.3921,24.3921,24.3227,24.3524,94400.0
2010-07-30 11:20:00,24.57,24.61,24.5,24.5,73600.0,24.3524,24.3921,24.283,24.283,73600.0
2010-07-30 11:30:00,24.53,24.59,24.5,24.57,85200.0,24.3128,24.3722,24.283,24.3524,85200.0
2010-07-30 11:40:00,24.57,24.61,24.54,24.57,59200.0,24.3524,24.3921,24.3227,24.3524,59200.0
2010-07-30 11:50:00,24.58,24.68,24.58,24.67,87600.0,24.3623,24.4614,24.3623,24.4515,87600.0
2010-07-30 12:00:00,24.68,24.71,24.59,24.62,90000.0,24.4614,24.4912,24.3722,24.402,90000.0
2010-07-30 12:10:00,24.61,24.61,24.53,24.57,100800.0,24.3921,24.3921,24.3128,24.3524,100800.0
2010-07-30 12:20:00,24.57,24.62,24.56,24.6,48000.0,24.3524,24.402,24.3425,24.3821,48000.0
2010-07-30 12:30:00,24.6,24.63,24.55,24.6,84000.0,24.3821,24.4119,24.3326,24.3821,84000.0
2010-07-30 12:40:00,24.6,24.68,24.6,24.66,57200.0,24.3821,24.4614,24.3821,24.4416,57200.0
2010-07-30 12:50:00,24.66,24.67,24.59,24.62,85200.0,24.4416,24.4515,24.3722,24.402,85200.0
2010-07-30 13:00:00,24.61,24.64,24.58,24.59,69200.0,24.3921,24.4218,24.3623,24.3722,69200.0
2010-07-30 13:10:00,24.58,24.63,24.54,24.61,236400.0,24.3623,24.4119,24.3227,24.3921,236400.0
2010-07-30 13:20:00,24.61,24.64,24.58,24.61,146800.0,24.3921,24.4218,24.3623,24.3921,146800.0
2010-07-30 13:30:00,24.6,24.65,24.56,24.65,154400.0,24.3821,24.4317,24.3425,24.4317,154400.0
2010-07-30 13:40:00,24.64,24.65,24.6,24.63,53600.0,24.4218,24.4317,24.3821,24.4119,53600.0
2010-07-30 13:50:00,24.63,24.65,24.47,24.48,190400.0,24.4119,24.4317,24.2533,24.2632,190400.0
2010-07-30 14:00:00,24.48,24.53,24.46,24.51,99600.0,24.2632,24.3128,24.2434,24.2929,99600.0
2010-07-30 14:10:00,24.52,24.65,24.52,24.65,85600.0,24.3029,24.4317,24.3029,24.4317,85600.0
2010-07-30 14:20:00,24.63,24.69,24.63,24.66,82000.0,24.4119,24.4714,24.4119,24.4416,82000.0
2010-07-30 14:30:00,24.67,24.7,24.63,24.64,108000.0,24.4515,24.4813,24.4119,24.4218,108000.0
2010-07-30 14:40:00,24.64,24.71,24.63,24.68,66000.0,24.4218,24.4912,24.4119,24.4614,66000.0
2010-07-30 14:50:00,24.67,24.71,24.6,24.62,115200.0,24.4515,24.4912,24.3821,24.402,115200.0
2010-07-30 15:00:00,24.64,24.71,24.61,24.71,84800.0,24.4218,24.4912,24.3921,24.4912,84800.0
2010-07-30 15:10:00,24.7,24.81,24.7,24.77,242800.0,24.4813,24.5903,24.4813,24.5506,242800.0
2010-07-30 15:20:00,24.78,24.86,24.75,24.8,179600.0,24.5606,24.6398,24.5308,24.5804,179600.0
2010-07-30 15:30:00,24.81,24.83,24.74,24.78,228000.0,24.5903,24.6101,24.5209,24.5606,228000.0
2010-07-30 15:40:00,24.77,24.84,24.74,24.75,375600.0,24.5506,24.62,24.5209,24.5308,375600.0
2010-07-30 15:50:00,24.75,24.8,24.72,24.72,490800.0,24.5308,24.5804,24.5011,24.5011,490800.0
2010-08-02 09:30:00,25.28,25.33,25.09,25.1,446800.0,25.0561,25.1057,24.8678,24.8777,446800.0
2010-08-02 09:40:00,25.1,25.16,25.02,25.14,194000.0,24.8777,24.9372,24.7984,24.9174,194000.0
2010-08-02 09:50:00,25.13,25.19,25.06,25.14,122400.0,24.9075,24.9669,24.8381,24.9174,122400.0
2010-08-02 10:00:00,25.12,25.33,25.12,25.26,246800.0,24.8975,25.1057,24.8975,25.0363,246800.0
2010-08-02 10:10:00,25.25,25.48,25.25,25.44,390800.0,25.0264,25.2544,25.0264,25.2147,390800.0
2010-08-02 10:20:00,25.44,25.48,25.4,25.42,144000.0,25.2147,25.2544,25.1751,25.1949,144000.0
2010-08-02 10:30:00,25.43,25.49,25.41,25.44,169600.0,25.2048,25.2643,25.185,25.2147,169600.0
2010-08-02 10:40:00,25.43,25.48,25.38,25.44,128000.0,25.2048,25.2544,25.1552,25.2147,128000.0
2010-08-02 10:50:00,25.45,25.54,25.45,25.51,319600.0,25.2246,25.3138,25.2246,25.2841,319600.0
2010-08-02 11:00:00,25.51,25.55,25.5,25.54,210000.0,25.2841,25.3237,25.2742,25.3138,210000.0
2010-08-02 11:10:00,25.54,25.61,25.52,25.55,160400.0,25.3138,25.3832,25.294,25.3237,160400.0
2010-08-02 11:20:00,25.55,25.61,25.55,25.58,101600.0,25.3237,25.3832,25.3237,25.3535,101600.0
2010-08-02 11:30:00,25.58,25.62,25.55,25.56,143200.0,25.3535,25.3931,25.3237,25.3336,143200.0
2010-08-02 11:40:00,25.56,25.56,25.48,25.5,152400.0,25.3336,25.3336,25.2544,25.2742,152400.0
2010-08-02 11:50:00,25.5,25.53,25.47,25.52,64000.0,25.2742,25.3039,25.2444,25.294,64000.0
2010-08-02 12:00:00,25.51,25.52,25.44,25.47,64400.0,25.2841,25.294,25.2147,25.2444,64400.0
2010-08-02 12:10:00,25.46,25.49,25.43,25.46,132000.0,25.2345,25.2643,25.2048,25.2345,132000.0
2010-08-02 12:20:00,25.45,25.45,25.38,25.38,73200.0,25.2246,25.2246,25.1552,25.1552,73200.0
2010-08-02 12:30:00,25.38,25.41,25.36,25.41,104400.0,25.1552,25.185,25.1354,25.185,104400.0
2010-08-02 12:40:00,25.41,25.41,25.32,25.33,42400.0,25.185,25.185,25.0958,25.1057,42400.0
2010-08-02 12:50:00,25.32,25.4,25.32,25.38,66000.0,25.0958,25.1751,25.0958,25.1552,66000.0
2010-08-02 13:00:00,25.37,25.41,25.35,25.35,56800.0,25.1453,25.185,25.1255,25.1255,56800.0
2010-08-02 13:10:00,25.35,25.38,25.35,25.37,43600.0,25.1255,25.1552,25.1255,25.1453,43600.0
2010-08-02 13:20:00,25.38,25.42,25.38,25.38,48000.0,25.1552,25.1949,25.1552,25.1552,48000.0
2010-08-02 13:30:00,25.37,25.43,25.35,25.43,77600.0,25.1453,25.2048,25.1255,25.2048,77600.0
2010-08-02 13:40:00,25.43,25.48,25.41,25.43,57600.0,25.2048,25.2544,25.185,25.2048,57600.0
2010-08-02 13:50:00,25.43,25.49,25.42,25.45,146800.0,25.2048,25.2643,25.1949,25.2246,146800.0
2010-08-02 14:00:00,25.45,25.49,25.45,25.47,39600.0,25.2246,25.2643,25.2246,25.2444,39600.0
2010-08-02 14:10:00,25.47,25.55,25.47,25.5,85200.0,25.2444,25.3237,25.2444,25.2742,85200.0
2010-08-02 14:20:00,25.5,25.52,25.48,25.49,179600.0,25.2742,25.294,25.2544,25.2643,179600.0
2010-08-02 14:30:00,25.49,25.58,25.48,25.56,76400.0,25.2643,25.3535,25.2544,25.3336,76400.0
2010-08-02 14:40:00,25.55,25.6,25.53,25.54,161200.0,25.3237,25.3733,25.3039,25.3138,161200.0
2010-08-02 14:50:00,25.54,25.62,25.52,25.61,166000.0,25.3138,25.3931,25.294,25.3832,166000.0
2010-08-02 15:00:00,25.61,25.62,25.49,25.54,216000.0,25.3832,25.3931,25.2643,25.3138,216000.0
2010-08-02 15:10:00,25.55,25.55,25.5,25.54,152000.0,25.3237,25.3237,25.2742,25.3138,152000.0
2010-08-02 15:20:00,25.54,25.57,25.52,25.55,133600.0,25.3138,25.3436,25.294,25.3237,133600.0
2010-08-02 15:30:00,25.55,25.55,25.51,25.51,194800.0,25.3237,25.3237,25.2841,25.2841,194800.0
2010-08-02 15:40:00,25.51,25.52,25.46,25.48,238400.0,25.2841,25.294,25.2345,25.2544,238400.0
2010-08-02 15:50:00,25.48,25.49,25.44,25.46,548800.0,25.2544,25.2643,25.2147,25.2345,548800.0
2010-08-03 09:30:00,25.5,25.5,25.28,25.47,209600.0,25.2742,25.2742,25.0561,25.2444,209600.0
2010-08-03 09:40:00,25.46,25.49,25.29,25.34,123200.0,25.2345,25.2643,25.066,25.1156,123200.0
2010-08-03 09:50:00,25.34,25.35,25.17,25.21,112800.0,25.1156,25.1255,24.9471,24.9867,112800.0
2010-08-03 10:00:00,25.19,25.2,25.06,25.16,223200.0,24.9669,24.9768,24.8381,24.9372,223200.0
2010-08-03 10:10:00,25.15,25.27,25.09,25.21,188800.0,24.9273,25.0462,24.8678,24.9867,188800.0
2010-08-03 10:20:00,25.21,25.25,25.18,25.22,180800.0,24.9867,25.0264,24.957,24.9967,180800.0
2010-08-03 10:30:00,25.23,25.25,25.14,25.17,178000.0,25.0066,25.0264,24.9174,24.9471,178000.0
2010-08-03 10:40:00,25.16,25.33,25.16,25.3,143600.0,24.9372,25.1057,24.9372,25.0759,143600.0
2010-08-03 10:50:00,25.3,25.3,25.24,25.25,88800.0,25.0759,25.0759,25.0165,25.0264,88800.0
2010-08-03 11:00:00,25.25,25.27,25.22,25.22,97600.0,25.0264,25.0462,24.9967,24.9967,97600.0
2010-08-03 11:10:00,25.23,25.3,25.22,25.28,45200.0,25.0066,25.0759,24.9967,25.0561,45200.0
2010-08-03 11:20:00,25.28,25.32,25.21,25.23,67600.0,25.0561,25.0958,24.9867,25.0066,67600.0
2010-08-03 11:30:00,25.22,25.3,25.22,25.25,170400.0,24.9967,25.0759,24.9967,25.0264,170400.0
2010-08-03 11:40:00,25.25,25.29,25.22,25.23,120400.0,25.0264,25.066,24.9967,25.0066,120400.0
2010-08-03 11:50:00,25.23,25.27,25.22,25.24,51200.0,25.0066,25.0462,24.9967,25.0165,51200.0
2010-08-03 12:00:00,25.25,25.25,25.2,25.23,26400.0,25.0264,25.0264,24.9768,25.0066,26400.0
2010-08-03 12:10:00,25.22,25.24,25.14,25.15,117600.0,24.9967,25.0165,24.9174,24.9273,117600.0
2010-08-03 12:20:00,25.15,25.22,25.12,25.17,58400.0,24.9273,24.9967,24.8975,24.9471,58400.0
2010-08-03 12:30:00,25.17,25.22,25.17,25.19,94000.0,24.9471,24.9967,24.9471,24.9669,94000.0
2010-08-03 12:40:00,25.21,25.24,25.18,25.19,85200.0,24.9867,25.0165,24.957,24.9669,85200.0
2010-08-03 12:50:00,25.2,25.26,25.18,25.23,78400.0,24.9768,25.0363,24.957,25.0066,78400.0
2010-08-03 13:00:00,25.23,25.23,25.15,25.17,48400.0,25.0066,25.0066,24.9273,24.9471,48400.0
2010-08-03 13:10:00,25.16,25.22,25.16,25.18,44800.0,24.9372,24.9967,24.9372,24.957,44800.0
2010-08-03 13:20:00,25.18,25.25,25.18,25.24,124400.0,24.957,25.0264,24.957,25.0165,124400.0
2010-08-03 13:30:00,25.25,25.3,25.25,25.29,131600.0,25.0264,25.0759,25.0264,25.066,131600.0
2010-08-03 13:40:00,25.3,25.36,25.29,25.29,86000.0,25.0759,25.1354,25.066,25.066,86000.0
2010-08-03 13:50:00,25.29,25.32,25.26,25.3,69200.0,25.066,25.0958,25.0363,25.0759,69200.0
2010-08-03 14:00:00,25.3,25.33,25.27,25.32,48000.0,25.0759,25.1057,25.0462,25.0958,48000.0
2010-08-03 14:10:00,25.34,25.35,25.31,25.33,38000.0,25.1156,25.1255,25.0859,25.1057,38000.0
2010-08-03 14:20:00,25.33,25.33,25.27,25.3,79200.0,25.1057,25.1057,25.0462,25.0759,79200.0
2010-08-03 14:30:00,25.31,25.35,25.29,25.29,98400.0,25.0859,25.1255,25.066,25.066,98400.0
2010-08-03 14:40:00,25.3,25.32,25.28,25.29,58800.0,25.0759,25.0958,25.0561,25.066,58800.0
2010-08-03 14:50:00,25.29,25.31,25.26,25.29,134800.0,25.066,25.0859,25.0363,25.066,134800.0
2010-08-03 15:00:00,25.29,25.29,25.24,25.27,121600.0,25.066,25.066,25.0165,25.0462,121600.0
2010-08-03 15:10:00,25.27,25.3,25.25,25.25,81200.0,25.0462,25.0759,25.0264,25.0264,81200.0
2010-08-03 15:20:00,25.25,25.25,25.19,25.23,218000.0,25.0264,25.0264,24.9669,25.0066,218000.0
2010-08-03 15:30:00,25.24,25.26,25.22,25.23,192400.0,25.0165,25.0363,24.9967,25.0066,192400.0
2010-08-03 15:40:00,25.23,25.25,25.1,25.19,434800.0,25.0066,25.0264,24.8777,24.9669,434800.0
2010-08-03 15:50:00,25.19,25.26,25.19,25.24,440800.0,24.9669,25.0363,24.9669,25.0165,440800.0
2010-08-04 09:30:00,25.3,25.49,25.29,25.41,205600.0,25.0759,25.2643,25.066,25.185,205600.0
2010-08-04 09:40:00,25.43,25.55,25.38,25.46,247200.0,25.2048,25.3237,25.1552,25.2345,247200.0
2010-08-04 09:50:00,25.49,25.5,25.41,25.5,170800.0,25.2643,25.2742,25.185,25.2742,170800.0
2010-08-04 10:00:00,25.5,25.63,25.45,25.47,236000.0,25.2742,25.403,25.2246,25.2444,236000.0
2010-08-04 10:10:00,25.46,25.47,25.25,25.25,234800.0,25.2345,25.2444,25.0264,25.0264,234800.0
2010-08-04 10:20:00,25.25,25.33,25.25,25.3,112800.0,25.0264,25.1057,25.0264,25.0759,112800.0
2010-08-04 10:30:00,25.3,25.43,25.3,25.42,174000.0,25.0759,25.2048,25.0759,25.1949,174000.0
2010-08-04 10:40:00,25.42,25.54,25.41,25.52,74000.0,25.1949,25.3138,25.185,25.294,74000.0
2010-08-04 10:50:00,25.5,25.54,25.44,25.47,54000.0,25.2742,25.3138,25.2147,25.2444,54000.0
2010-08-04 11:00:00,25.47,25.57,25.45,25.55,40400.0,25.2444,25.3436,25.2246,25.3237,40400.0
2010-08-04 11:10:00,25.56,25.61,25.55,25.6,102400.0,25.3336,25.3832,25.3237,25.3733,102400.0
2010-08-04 11:20:00,25.6,25.63,25.58,25.59,132000.0,25.3733,25.403,25.3535,25.3634,132000.0
2010-08-04 11:30:00,25.59,25.59,25.48,25.56,185600.0,25.3634,25.3634,25.2544,25.3336,185600.0
2010-08-04 11:40:00,25.57,25.59,25.54,25.57,70000.0,25.3436,25.3634,25.3138,25.3436,70000.0
2010-08-04 11:50:00,25.57,25.6,25.53,25.53,82800.0,25.3436,25.3733,25.3039,25.3039,82800.0
2010-08-04 12:00:00,25.53,25.59,25.53,25.57,47600.0,25.3039,25.3634,25.3039,25.3436,47600.0
2010-08-04 12:10:00,25.59,25.63,25.57,25.61,81200.0,25.3634,25.403,25.3436,25.3832,81200.0
2010-08-04 12:20:00,25.61,25.78,25.61,25.7,319600.0,25.3832,25.5517,25.3832,25.4724,319600.0
2010-08-04 12:30:00,25.7,25.79,25.68,25.77,88800.0,25.4724,25.5616,25.4526,25.5418,88800.0
2010-08-04 12:40:00,25.77,25.8,25.73,25.79,158800.0,25.5418,25.5715,25.5021,25.5616,158800.0
2010-08-04 12:50:00,25.78,25.8,25.76,25.79,59600.0,25.5517,25.5715,25.5319,25.5616,59600.0
2010-08-04 13:00:00,25.79,25.83,25.75,25.82,244800.0,25.5616,25.6013,25.522,25.5913,244800.0
2010-08-04 13:10:00,25.82,25.82,25.68,25.69,125600.0,25.5913,25.5913,25.4526,25.4625,125600.0
2010-08-04 13:20:00,25.69,25.7,25.63,25.67,83600.0,25.4625,25.4724,25.403,25.4427,83600.0
2010-08-04 13:30:00,25.67,25.76,25.64,25.75,96400.0,25.4427,25.5319,25.4129,25.522,96400.0
2010-08-04 13:40:00,25.74,25.76,25.73,25.75,50800.0,25.5121,25.5319,25.5021,25.522,50800.0
2010-08-04 13:50:00,25.75,25.77,25.67,25.7,121200.0,25.522,25.5418,25.4427,25.4724,121200.0
2010-08-04 14:00:00,25.7,25.82,25.7,25.78,158800.0,25.4724,25.5913,25.4724,25.5517,158800.0
2010-08-04 14:10:00,25.78,25.82,25.74,25.74,130400.0,25.5517,25.5913,25.5121,25.5121,130400.0
2010-08-04 14:20:00,25.75,25.78,25.72,25.77,70000.0,25.522,25.5517,25.4922,25.5418,70000.0
2010-08-04 14:30:00,25.77,25.78,25.73,25.73,77200.0,25.5418,25.5517,25.5021,25.5021,77200.0
2010-08-04 14:40:00,25.74,25.79,25.73,25.79,106400.0,25.5121,25.5616,25.5021,25.5616,106400.0
2010-08-04 14:50:00,25.78,25.81,25.76,25.8,86800.0,25.5517,25.5814,25.5319,25.5715,86800.0
2010-08-04 15:00:00,25.8,25.82,25.76,25.82,118800.0,25.5715,25.5913,25.5319,25.5913,118800.0
2010-08-04 15:10:00,25.82,25.89,25.81,25.86,146000.0,25.5913,25.6607,25.5814,25.631,146000.0
2010-08-04 15:20:00,25.85,25.89,25.84,25.89,144800.0,25.6211,25.6607,25.6112,25.6607,144800.0
2010-08-04 15:30:00,25.89,25.93,25.87,25.92,210800.0,25.6607,25.7004,25.6409,25.6905,210800.0
2010-08-04 15:40:00,25.93,25.94,25.89,25.92,258400.0,25.7004,25.7103,25.6607,25.6905,258400.0
2010-08-04 15:50:00,25.92,25.93,25.85,25.89,542400.0,25.6905,25.7004,25.6211,25.6607,542400.0
2010-08-05 09:30:00,25.86,25.86,25.64,25.75,176000.0,25.631,25.631,25.4129,25.522,176000.0
2010-08-05 09:40:00,25.73,25.75,25.57,25.63,236000.0,25.5021,25.522,25.3436,25.403,236000.0
2010-08-05 09:50:00,25.65,25.71,25.61,25.68,160000.0,25.4229,25.4823,25.3832,25.4526,160000.0
2010-08-05 10:00:00,25.65,25.72,25.58,25.64,166800.0,25.4229,25.4922,25.3535,25.4129,166800.0
2010-08-05 10:10:00,25.63,25.73,25.62,25.68,101600.0,25.403,25.5021,25.3931,25.4526,101600.0
2010-08-05 10:20:00,25.66,25.76,25.65,25.74,74800.0,25.4328,25.5319,25.4229,25.5121,74800.0
2010-08-05 10:30:00,25.74,25.75,25.62,25.64,97200.0,25.5121,25.522,25.3931,25.4129,97200.0
2010-08-05 10:40:00,25.63,25.65,25.57,25.64,72800.0,25.403,25.4229,25.3436,25.4129,72800.0
2010-08-05 10:50:00,25.64,25.64,25.48,25.52,80400.0,25.4129,25.4129,25.2544,25.294,80400.0
2010-08-05 11:00:00,25.51,25.58,25.48,25.57,359200.0,25.2841,25.3535,25.2544,25.3436,359200.0
2010-08-05 11:10:00,25.57,25.58,25.52,25.54,104400.0,25.3436,25.3535,25.294,25.3138,104400.0
2010-08-05 11:20:00,25.54,25.54,25.5,25.53,90800.0,25.3138,25.3138,25.2742,25.3039,90800.0
2010-08-05 11:30:00,25.52,25.53,25.49,25.53,110000.0,25.294,25.3039,25.2643,25.3039,110000.0
2010-08-05 11:40:00,25.54,25.66,25.54,25.59,83600.0,25.3138,25.4328,25.3138,25.3634,83600.0
2010-08-05 11:50:00,25.59,25.61,25.56,25.56,60000.0,25.3634,25.3832,25.3336,25.3336,60000.0
2010-08-05 12:00:00,25.53,25.63,25.52,25.61,80800.0,25.3039,25.403,25.294,25.3832,80800.0
2010-08-05 12:10:00,25.61,25.63,25.61,25.61,81600.0,25.3832,25.403,25.3832,25.3832,81600.0
2010-08-05 12:20:00,25.62,25.64,25.61,25.61,67600.0,25.3931,25.4129,25.3832,25.3832,67600.0
2010-08-05 12:30:00,25.62,25.66,25.61,25.65,86800.0,25.3931,25.4328,25.3832,25.4229,86800.0
2010-08-05 12:40:00,25.67,25.67,25.61,25.66,36000.0,25.4427,25.4427,25.3832,25.4328,36000.0
2010-08-05 12:50:00,25.67,25.67,25.59,25.62,33200.0,25.4427,25.4427,25.3634,25.3931,33200.0
2010-08-05 13:00:00,25.61,25.61,25.56,25.56,31200.0,25.3832,25.3832,25.3336,25.3336,31200.0
2010-08-05 13:10:00,25.57,25.57,25.5,25.53,52800.0,25.3436,25.3436,25.2742,25.3039,52800.0
2010-08-05 13:20:00,25.53,25.58,25.5,25.58,48400.0,25.3039,25.3535,25.2742,25.3535,48400.0
2010-08-05 13:30:00,25.58,25.62,25.55,25.6,65200.0,25.3535,25.3931,25.3237,25.3733,65200.0
2010-08-05 13:40:00,25.6,25.6,25.55,25.55,168400.0,25.3733,25.3733,25.3237,25.3237,168400.0
2010-08-05 13:50:00,25.56,25.66,25.56,25.65,105200.0,25.3336,25.4328,25.3336,25.4229,105200.0
2010-08-05 14:00:00,25.66,25.68,25.63,25.63,80400.0,25.4328,25.4526,25.403,25.403,80400.0
2010-08-05 14:10:00,25.63,25.71,25.63,25.65,56400.0,25.403,25.4823,25.403,25.4229,56400.0
2010-08-05 14:20:00,25.65,25.68,25.63,25.64,67200.0,25.4229,25.4526,25.403,25.4129,67200.0
2010-08-05 14:30:00,25.64,25.65,25.61,25.61,72000.0,25.4129,25.4229,25.3832,25.3832,72000.0
2010-08-05 14:40:00,25.61,25.64,25.6,25.61,78000.0,25.3832,25.4129,25.3733,25.3832,78000.0
2010-08-05 14:50:00,25.61,25.62,25.57,25.59,72400.0,25.3832,25.3931,25.3436,25.3634,72400.0
2010-08-05 15:00:00,25.59,25.64,25.59,25.64,128800.0,25.3634,25.4129,25.3634,25.4129,128800.0
2010-08-05 15:10:00,25.64,25.67,25.62,25.63,56000.0,25.4129,25.4427,25.3931,25.403,56000.0
2010-08-05 15:20:00,25.63,25.67,25.63,25.64,118000.0,25.403,25.4427,25.403,25.4129,118000.0
2010-08-05 15:30:00,25.64,25.66,25.59,25.59,172000.0,25.4129,25.4328,25.3634,25.3634,172000.0
2010-08-05 15:40:00,25.59,25.64,25.58,25.63,254400.0,25.3634,25.4129,25.3535,25.403,254400.0
2010-08-05 15:50:00,25.63,25.67,25.59,25.67,297600.0,25.403,25.4427,25.3634,25.4427,297600.0
2010-08-06 09:30:00,25.36,25.55,25.16,25.49,341200.0,25.1354,25.3237,24.9372,25.2643,341200.0
2010-08-06 09:40:00,25.5,25.53,25.44,25.48,176400.0,25.2742,25.3039,25.2147,25.2544,176400.0
2010-08-06 09:50:00,25.48,25.53,25.48,25.52,379600.0,25.2544,25.3039,25.2544,25.294,379600.0
2010-08-06 10:00:00,25.52,25.56,25.47,25.49,151600.0,25.294,25.3336,25.2444,25.2643,151600.0
2010-08-06 10:10:00,25.48,25.53,25.44,25.5,100400.0,25.2544,25.3039,25.2147,25.2742,100400.0
2010-08-06 10:20:00,25.49,25.51,25.45,25.48,78400.0,25.2643,25.2841,25.2246,25.2544,78400.0
2010-08-06 10:30:00,25.48,25.52,25.4,25.4,115600.0,25.2544,25.294,25.1751,25.1751,115600.0
2010-08-06 10:40:00,25.39,25.39,25.17,25.2,178400.0,25.1652,25.1652,24.9471,24.9768,178400.0
2010-08-06 10:50:00,25.19,25.3,25.13,25.16,286400.0,24.9669,25.0759,24.9075,24.9372,286400.0
2010-08-06 11:00:00,25.16,25.16,25.05,25.11,239200.0,24.9372,24.9372,24.8282,24.8876,239200.0
2010-08-06 11:10:00,25.11,25.25,25.11,25.2,86000.0,24.8876,25.0264,24.8876,24.9768,86000.0
2010-08-06 11:20:00,25.2,25.27,25.18,25.22,81200.0,24.9768,25.0462,24.957,24.9967,81200.0
2010-08-06 11:30:00,25.23,25.23,25.15,25.18,114400.0,25.0066,25.0066,24.9273,24.957,114400.0
2010-08-06 11:40:00,25.18,25.27,25.16,25.25,116800.0,24.957,25.0462,24.9372,25.0264,116800.0
2010-08-06 11:50:00,25.26,25.3,25.19,25.2,56800.0,25.0363,25.0759,24.9669,24.9768,56800.0
2010-08-06 12:00:00,25.2,25.2,25.14,25.18,59200.0,24.9768,24.9768,24.9174,24.957,59200.0
2010-08-06 12:10:00,25.18,25.18,25.04,25.07,105600.0,24.957,24.957,24.8183,24.848,105600.0
2010-08-06 12:20:00,25.09,25.11,25.01,25.01,59600.0,24.8678,24.8876,24.7885,24.7885,59600.0
2010-08-06 12:30:00,25.01,25.02,24.97,24.98,211600.0,24.7885,24.7984,24.7489,24.7588,211600.0
2010-08-06 12:40:00,25.02,25.09,25.02,25.09,54000.0,24.7984,24.8678,24.7984,24.8678,54000.0
2010-08-06 12:50:00,25.09,25.15,25.09,25.1,127600.0,24.8678,24.9273,24.8678,24.8777,127600.0
2010-08-06 13:00:00,25.11,25.16,25.07,25.08,55200.0,24.8876,24.9372,24.848,24.8579,55200.0
2010-08-06 13:10:00,25.08,25.09,25.01,25.03,71600.0,24.8579,24.8678,24.7885,24.8083,71600.0
2010-08-06 13:20:00,25.02,25.08,25.01,25.08,97600.0,24.7984,24.8579,24.7885,24.8579,97600.0
2010-08-06 13:30:00,25.07,25.13,25.07,25.1,42000.0,24.848,24.9075,24.848,24.8777,42000.0
2010-08-06 13:40:00,25.09,25.19,25.09,25.18,34400.0,24.8678,24.9669,24.8678,24.957,34400.0
2010-08-06 13:50:00,25.16,25.18,25.14,25.17,32000.0,24.9372,24.957,24.9174,24.9471,32000.0
2010-08-06 14:00:00,25.17,25.2,25.14,25.2,167200.0,24.9471,24.9768,24.9174,24.9768,167200.0
2010-08-06 14:10:00,25.19,25.23,25.18,25.22,206400.0,24.9669,25.0066,24.957,24.9967,206400.0
2010-08-06 14:20:00,25.21,25.27,25.21,25.25,51600.0,24.9867,25.0462,24.9867,25.0264,51600.0
2010-08-06 14:30:00,25.25,25.27,25.23,25.24,193200.0,25.0264,25.0462,25.0066,25.0165,193200.0
2010-08-06 14:40:00,25.23,25.33,25.23,25.29,150000.0,25.0066,25.1057,25.0066,25.066,150000.0
2010-08-06 14:50:00,25.29,25.4,25.29,25.36,105600.0,25.066,25.1751,25.066,25.1354,105600.0
2010-08-06 15:00:00,25.36,25.41,25.32,25.36,85200.0,25.1354,25.185,25.0958,25.1354,85200.0
2010-08-06 15:10:00,25.37,25.4,25.31,25.39,150000.0,25.1453,25.1751,25.0859,25.1652,150000.0
2010-08-06 15:20:00,25.39,25.51,25.38,25.46,136000.0,25.1652,25.2841,25.1552,25.2345,136000.0
2010-08-06 15:30:00,25.47,25.53,25.44,25.52,155200.0,25.2444,25.3039,25.2147,25.294,155200.0
2010-08-06 15:40:00,25.52,25.6,25.48,25.59,180400.0,25.294,25.3733,25.2544,25.3634,180400.0
2010-08-06 15:50:00,25.59,25.61,25.51,25.57,259600.0,25.3634,25.3832,25.2841,25.3436,259600.0
2010-08-09 09:30:00,25.59,25.74,25.56,25.68,153200.0,25.3634,25.5121,25.3336,25.4526,153200.0
2010-08-09 09:40:00,25.67,25.68,25.6,25.66,543600.0,25.4427,25.4526,25.3733,25.4328,543600.0
2010-08-09 09:50:00,25.65,25.69,25.54,25.56,360000.0,25.4229,25.4625,25.3138,25.3336,360000.0
2010-08-09 10:00:00,25.56,25.66,25.56,25.64,79200.0,25.3336,25.4328,25.3336,25.4129,79200.0
2010-08-09 10:10:00,25.65,25.85,25.65,25.8,258800.0,25.4229,25.6211,25.4229,25.5715,258800.0
2010-08-09 10:20:00,25.8,25.83,25.75,25.79,196400.0,25.5715,25.6013,25.522,25.5616,196400.0
2010-08-09 10:30:00,25.81,25.92,25.81,25.87,240000.0,25.5814,25.6905,25.5814,25.6409,240000.0
2010-08-09 10:40:00,25.87,25.89,25.84,25.86,63200.0,25.6409,25.6607,25.6112,25.631,63200.0
2010-08-09 10:50:00,25.86,25.91,25.78,25.89,94800.0,25.631,25.6805,25.5517,25.6607,94800.0
2010-08-09 11:00:00,25.9,25.92,25.88,25.89,106800.0,25.6706,25.6905,25.6508,25.6607,106800.0
2010-08-09 11:10:00,25.88,25.92,25.88,25.91,61200.0,25.6508,25.6905,25.6508,25.6805,61200.0
2010-08-09 11:20:00,25.92,25.99,25.9,25.94,166800.0,25.6905,25.7598,25.6706,25.7103,166800.0
2010-08-09 11:30:00,25.94,26.06,25.94,26.03,234400.0,25.7103,25.8292,25.7103,25.7995,234400.0
2010-08-09 11:40:00,26.01,26.11,25.98,26.02,248800.0,25.7797,25.8788,25.7499,25.7896,248800.0
2010-08-09 11:50:00,26.01,26.02,25.98,25.99,75200.0,25.7797,25.7896,25.7499,25.7598,75200.0
2010-08-09 12:00:00,25.98,25.98,25.88,25.9,251200.0,25.7499,25.7499,25.6508,25.6706,251200.0
2010-08-09 12:10:00,25.92,25.95,25.91,25.92,128800.0,25.6905,25.7202,25.6805,25.6905,128800.0
2010-08-09 12:20:00,25.91,25.93,25.86,25.89,45200.0,25.6805,25.7004,25.631,25.6607,45200.0
2010-08-09 12:30:00,25.89,25.89,25.83,25.86,63200.0,25.6607,25.6607,25.6013,25.631,63200.0
2010-08-09 12:40:00,25.85,25.91,25.84,25.89,79600.0,25.6211,25.6805,25.6112,25.6607,79600.0
2010-08-09 12:50:00,25.89,25.91,25.86,25.89,34000.0,25.6607,25.6805,25.631,25.6607,34000.0
2010-08-09 13:00:00,25.89,25.91,25.87,25.88,53200.0,25.6607,25.6805,25.6409,25.6508,53200.0
2010-08-09 13:10:00,25.89,25.96,25.89,25.96,65600.0,25.6607,25.7301,25.6607,25.7301,65600.0
2010-08-09 13:20:00,25.96,25.96,25.9,25.91,44800.0,25.7301,25.7301,25.6706,25.6805,44800.0
2010-08-09 13:30:00,25.9,25.92,25.87,25.91,38800.0,25.6706,25.6905,25.6409,25.6805,38800.0
2010-08-09 13:40:00,25.91,25.93,25.87,25.9,62400.0,25.6805,25.7004,25.6409,25.6706,62400.0
2010-08-09 13:50:00,25.9,25.93,25.89,25.9,39200.0,25.6706,25.7004,25.6607,25.6706,39200.0
2010-08-09 14:00:00,25.9,25.92,25.88,25.92,55600.0,25.6706,25.6905,25.6508,25.6905,55600.0
2010-08-09 14:10:00,25.92,25.92,25.87,25.88,59600.0,25.6905,25.6905,25.6409,25.6508,59600.0
2010-08-09 14:20:00,25.88,25.89,25.86,25.86,41600.0,25.6508,25.6607,25.631,25.631,41600.0
2010-08-09 14:30:00,25.86,25.93,25.86,25.88,112000.0,25.631,25.7004,25.631,25.6508,112000.0
2010-08-09 14:40:00,25.89,25.95,25.89,25.94,102400.0,25.6607,25.7202,25.6607,25.7103,102400.0
2010-08-09 14:50:00,25.93,25.97,25.92,25.96,68400.0,25.7004,25.74,25.6905,25.7301,68400.0
2010-08-09 15:00:00,25.95,25.96,25.92,25.94,183600.0,25.7202,25.7301,25.6905,25.7103,183600.0
2010-08-09 15:10:00,25.93,25.94,25.9,25.93,103600.0,25.7004,25.7103,25.6706,25.7004,103600.0
2010-08-09 15:20:00,25.92,25.95,25.92,25.94,126000.0,25.6905,25.7202,25.6905,25.7103,126000.0
2010-08-09 15:30:00,25.93,25.98,25.93,25.96,146800.0,25.7004,25.7499,25.7004,25.7301,146800.0
2010-08-09 15:40:00,25.97,26.04,25.96,26.03,408800.0,25.74,25.8094,25.7301,25.7995,408800.0
2010-08-09 15:50:00,26.03,26.05,25.99,26.02,603600.0,25.7995,25.8193,25.7598,25.7896,603600.0
2010-08-10 09:30:00,25.49,25.61,25.38,25.47,412000.0,25.2643,25.3832,25.1552,25.2444,412000.0
2010-08-10 09:40:00,25.45,25.48,25.38,25.43,192800.0,25.2246,25.2544,25.1552,25.2048,192800.0
2010-08-10 09:50:00,25.43,25.43,25.3,25.4,187200.0,25.2048,25.2048,25.0759,25.1751,187200.0
2010-08-10 10:00:00,25.41,25.44,25.36,25.4,151200.0,25.185,25.2147,25.1354,25.1751,151200.0
2010-08-10 10:10:00,25.4,25.46,25.35,25.37,152000.0,25.1751,25.2345,25.1255,25.1453,152000.0
2010-08-10 10:20:00,25.38,25.4,25.33,25.39,264800.0,25.1552,25.1751,25.1057,25.1652,264800.0
2010-08-10 10:30:00,25.38,25.39,25.33,25.33,235200.0,25.1552,25.1652,25.1057,25.1057,235200.0
2010-08-10 10:40:00,25.34,25.37,25.22,25.25,393600.0,25.1156,25.1453,24.9967,25.0264,393600.0
2010-08-10 10:50:00,25.25,25.36,25.24,25.32,272800.0,25.0264,25.1354,25.0165,25.0958,272800.0
2010-08-10 11:00:00,25.32,25.41,25.31,25.38,258800.0,25.0958,25.185,25.0859,25.1552,258800.0
2010-08-10 11:10:00,25.38,25.42,25.37,25.38,60000.0,25.1552,25.1949,25.1453,25.1552,60000.0
2010-08-10 11:20:00,25.38,25.4,25.34,25.4,38800.0,25.1552,25.1751,25.1156,25.1751,38800.0
2010-08-10 11:30:00,25.4,25.49,25.38,25.49,136000.0,25.1751,25.2643,25.1552,25.2643,136000.0
2010-08-10 11:40:00,25.48,25.48,25.43,25.47,90800.0,25.2544,25.2544,25.2048,25.2444,90800.0
2010-08-10 11:50:00,25.47,25.51,25.46,25.51,142000.0,25.2444,25.2841,25.2345,25.2841,142000.0
2010-08-10 12:00:00,25.5,25.53,25.47,25.49,109200.0,25.2742,25.3039,25.2444,25.2643,109200.0
2010-08-10 12:10:00,25.49,25.5,25.46,25.47,56400.0,25.2643,25.2742,25.2345,25.2444,56400.0
2010-08-10 12:20:00,25.46,25.47,25.42,25.43,100400.0,25.2345,25.2444,25.1949,25.2048,100400.0
2010-08-10 12:30:00,25.44,25.44,25.38,25.39,73200.0,25.2147,25.2147,25.1552,25.1652,73200.0
2010-08-10 12:40:00,25.4,25.4,25.33,25.35,89600.0,25.1751,25.1751,25.1057,25.1255,89600.0
2010-08-10 12:50:00,25.34,25.35,25.3,25.34,70400.0,25.1156,25.1255,25.0759,25.1156,70400.0
2010-08-10 13:00:00,25.35,25.35,25.3,25.31,80400.0,25.1255,25.1255,25.0759,25.0859,80400.0
2010-08-10 13:10:00,25.31,25.31,25.29,25.29,54800.0,25.0859,25.0859,25.066,25.066,54800.0
2010-08-10 13:20:00,25.3,25.3,25.24,25.25,61200.0,25.0759,25.0759,25.0165,25.0264,61200.0
2010-08-10 13:30:00,25.25,25.29,25.25,25.25,61200.0,25.0264,25.066,25.0264,25.0264,61200.0
2010-08-10 13:40:00,25.25,25.31,25.25,25.28,70400.0,25.0264,25.0859,25.0264,25.0561,70400.0
2010-08-10 13:50:00,25.28,25.31,25.26,25.28,68000.0,25.0561,25.0859,25.0363,25.0561,68000.0
2010-08-10 14:00:00,25.28,25.38,25.28,25.29,76000.0,25.0561,25.1552,25.0561,25.066,76000.0
2010-08-10 14:10:00,25.29,25.5,25.26,25.41,154400.0,25.066,25.2742,25.0363,25.185,154400.0
2010-08-10 14:20:00,25.42,25.5,25.32,25.37,385200.0,25.1949,25.2742,25.0958,25.1453,385200.0
2010-08-10 14:30:00,25.37,25.57,25.37,25.52,395600.0,25.1453,25.3436,25.1453,25.294,395600.0
2010-08-10 14:40:00,25.54,25.61,25.51,25.54,364000.0,25.3138,25.3832,25.2841,25.3138,364000.0
2010-08-10 14:50:00,25.54,25.54,25.44,25.48,249200.0,25.3138,25.3138,25.2147,25.2544,249200.0
2010-08-10 15:00:00,25.47,25.55,25.47,25.55,280800.0,25.2444,25.3237,25.2444,25.3237,280800.0
2010-08-10 15:10:00,25.56,25.58,25.37,25.4,266400.0,25.3336,25.3535,25.1453,25.1751,266400.0
2010-08-10 15:20:00,25.4,25.48,25.37,25.47,186800.0,25.1751,25.2544,25.1453,25.2444,186800.0
2010-08-10 15:30:00,25.46,25.51,25.41,25.46,206800.0,25.2345,25.2841,25.185,25.2345,206800.0
2010-08-10 15:40:00,25.46,25.52,25.44,25.48,227600.0,25.2345,25.294,25.2147,25.2544,227600.0
2010-08-10 15:50:00,25.48,25.49,25.38,25.4,575200.0,25.2544,25.2643,25.1552,25.1751,575200.0
2010-08-11 09:30:00,24.78,24.81,24.5,24.66,722800.0,24.5606,24.5903,24.283,24.4416,722800.0
2010-08-11 09:40:00,24.65,24.79,24.61,24.79,345200.0,24.4317,24.5705,24.3921,24.5705,345200.0
2010-08-11 09:50:00,24.77,24.8,24.63,24.68,323200.0,24.5506,24.5804,24.4119,24.4614,323200.0
2010-08-11 10:00:00,24.68,24.75,24.64,24.75,191600.0,24.4614,24.5308,24.4218,24.5308,191600.0
2010-08-11 10:10:00,24.73,24.73,24.63,24.63,313200.0,24.511,24.511,24.4119,24.4119,313200.0
2010-08-11 10:20:00,24.63,24.7,24.61,24.66,92800.0,24.4119,24.4813,24.3921,24.4416,92800.0
2010-08-11 10:30:00,24.66,24.68,24.63,24.67,223600.0,24.4416,24.4614,24.4119,24.4515,223600.0
2010-08-11 10:40:00,24.67,24.68,24.59,24.59,466800.0,24.4515,24.4614,24.3722,24.3722,466800.0
2010-08-11 10:50:00,24.6,24.61,24.53,24.55,222400.0,24.3821,24.3921,24.3128,24.3326,222400.0
2010-08-11 11:00:00,24.54,24.59,24.51,24.51,112000.0,24.3227,24.3722,24.2929,24.2929,112000.0
2010-08-11 11:10:00,24.51,24.54,24.42,24.43,327200.0,24.2929,24.3227,24.2037,24.2137,327200.0
2010-08-11 11:20:00,24.43,24.51,24.39,24.49,235600.0,24.2137,24.2929,24.174,24.2731,235600.0
2010-08-11 11:30:00,24.49,24.56,24.49,24.56,123600.0,24.2731,24.3425,24.2731,24.3425,123600.0
2010-08-11 11:40:00,24.56,24.57,24.51,24.52,113600.0,24.3425,24.3524,24.2929,24.3029,113600.0
2010-08-11 11:50:00,24.52,24.53,24.47,24.5,76000.0,24.3029,24.3128,24.2533,24.283,76000.0
2010-08-11 12:00:00,24.5,24.51,24.44,24.49,145600.0,24.283,24.2929,24.2236,24.2731,145600.0
2010-08-11 12:10:00,24.48,24.54,24.48,24.49,113600.0,24.2632,24.3227,24.2632,24.2731,113600.0
2010-08-11 12:20:00,24.49,24.52,24.45,24.46,194000.0,24.2731,24.3029,24.2335,24.2434,194000.0
2010-08-11 12:30:00,24.46,24.48,24.42,24.43,139200.0,24.2434,24.2632,24.2037,24.2137,139200.0
2010-08-11 12:40:00,24.43,24.43,24.32,24.34,300400.0,24.2137,24.2137,24.1046,24.1245,300400.0
2010-08-11 12:50:00,24.33,24.42,24.31,24.4,201200.0,24.1145,24.2037,24.0947,24.1839,201200.0
2010-08-11 13:00:00,24.4,24.49,24.4,24.47,226400.0,24.1839,24.2731,24.1839,24.2533,226400.0
2010-08-11 13:10:00,24.47,24.54,24.45,24.53,98000.0,24.2533,24.3227,24.2335,24.3128,98000.0
2010-08-11 13:20:00,24.53,24.56,24.52,24.54,273200.0,24.3128,24.3425,24.3029,24.3227,273200.0
2010-08-11 13:30:00,24.54,24.55,24.46,24.48,175600.0,24.3227,24.3326,24.2434,24.2632,175600.0
2010-08-11 13:40:00,24.48,24.49,24.44,24.47,105600.0,24.2632,24.2731,24.2236,24.2533,105600.0
2010-08-11 13:50:00,24.47,24.47,24.41,24.46,112800.0,24.2533,24.2533,24.1938,24.2434,112800.0
2010-08-11 14:00:00,24.47,24.54,24.47,24.51,284800.0,24.2533,24.3227,24.2533,24.2929,284800.0
2010-08-11 14:10:00,24.51,24.51,24.43,24.49,133600.0,24.2929,24.2929,24.2137,24.2731,133600.0
2010-08-11 14:20:00,24.49,24.52,24.46,24.47,191600.0,24.2731,24.3029,24.2434,24.2533,191600.0
2010-08-11 14:30:00,24.47,24.5,24.45,24.45,197200.0,24.2533,24.283,24.2335,24.2335,197200.0
2010-08-11 14:40:00,24.45,24.48,24.43,24.47,222000.0,24.2335,24.2632,24.2137,24.2533,222000.0
2010-08-11 14:50:00,24.46,24.47,24.41,24.43,329600.0,24.2434,24.2533,24.1938,24.2137,329600.0
2010-08-11 15:00:00,24.44,24.5,24.43,24.48,145200.0,24.2236,24.283,24.2137,24.2632,145200.0
2010-08-11 15:10:00,24.48,24.52,24.48,24.49,317600.0,24.2632,24.3029,24.2632,24.2731,317600.0
2010-08-11 15:20:00,24.5,24.54,24.49,24.5,226800.0,24.283,24.3227,24.2731,24.283,226800.0
2010-08-11 15:30:00,24.51,24.56,24.49,24.53,443600.0,24.2929,24.3425,24.2731,24.3128,443600.0
2010-08-11 15:40:00,24.54,24.55,24.46,24.49,400800.0,24.3227,24.3326,24.2434,24.2731,400800.0
2010-08-11 15:50:00,24.49,24.53,24.42,24.48,584000.0,24.2731,24.3128,24.2037,24.2632,584000.0
2010-08-12 09:30:00,23.93,23.97,23.78,23.94,704800.0,23.7181,23.7577,23.5694,23.728,704800.0
2010-08-12 09:40:00,23.92,24.08,23.9,24.04,277600.0,23.7082,23.8668,23.6883,23.8271,277600.0
2010-08-12 09:50:00,24.04,24.1,23.99,24.07,293600.0,23.8271,23.8866,23.7776,23.8568,293600.0
2010-08-12 10:00:00,24.05,24.15,24.05,24.13,417200.0,23.837,23.9361,23.837,23.9163,417200.0
2010-08-12 10:10:00,24.13,24.13,24.03,24.03,314000.0,23.9163,23.9163,23.8172,23.8172,314000.0
2010-08-12 10:20:00,24.05,24.08,23.97,24.02,140400.0,23.837,23.8668,23.7577,23.8073,140400.0
2010-08-12 10:30:00,24.02,24.08,23.97,24.07,157600.0,23.8073,23.8668,23.7577,23.8568,157600.0
2010-08-12 10:40:00,24.05,24.18,24.04,24.16,420800.0,23.837,23.9659,23.8271,23.946,420800.0
2010-08-12 10:50:00,24.17,24.26,24.14,24.2,255600.0,23.956,24.0452,23.9262,23.9857,255600.0
2010-08-12 11:00:00,24.2,24.29,24.2,24.29,242800.0,23.9857,24.0749,23.9857,24.0749,242800.0
2010-08-12 11:10:00,24.29,24.33,24.25,24.29,105200.0,24.0749,24.1145,24.0352,24.0749,105200.0
2010-08-12 11:20:00,24.29,24.36,24.28,24.35,100400.0,24.0749,24.1443,24.065,24.1344,100400.0
2010-08-12 11:30:00,24.36,24.37,24.31,24.33,212800.0,24.1443,24.1542,24.0947,24.1145,212800.0
2010-08-12 11:40:00,24.33,24.39,24.28,24.39,442800.0,24.1145,24.174,24.065,24.174,442800.0
2010-08-12 11:50:00,24.4,24.45,24.37,24.41,119600.0,24.1839,24.2335,24.1542,24.1938,119600.0
2010-08-12 12:00:00,24.41,24.41,24.32,24.33,81600.0,24.1938,24.1938,24.1046,24.1145,81600.0
2010-08-12 12:10:00,24.34,24.41,24.29,24.38,340400.0,24.1245,24.1938,24.0749,24.1641,340400.0
2010-08-12 12:20:00,24.38,24.39,24.32,24.33,129200.0,24.1641,24.174,24.1046,24.1145,129200.0
2010-08-12 12:30:00,24.33,24.35,24.27,24.31,363200.0,24.1145,24.1344,24.0551,24.0947,363200.0
2010-08-12 12:40:00,24.31,24.33,24.27,24.33,253600.0,24.0947,24.1145,24.0551,24.1145,253600.0
2010-08-12 12:50:00,24.33,24.35,24.31,24.33,79600.0,24.1145,24.1344,24.0947,24.1145,79600.0
2010-08-12 13:00:00,24.33,24.34,24.28,24.28,214000.0,24.1145,24.1245,24.065,24.065,214000.0
2010-08-12 13:10:00,24.29,24.3,24.25,24.29,189600.0,24.0749,24.0848,24.0352,24.0749,189600.0
2010-08-12 13:20:00,24.3,24.3,24.18,24.2,440000.0,24.0848,24.0848,23.9659,23.9857,440000.0
2010-08-12 13:30:00,24.19,24.2,24.13,24.16,186800.0,23.9758,23.9857,23.9163,23.946,186800.0
2010-08-12 13:40:00,24.15,24.16,24.06,24.09,200800.0,23.9361,23.946,23.8469,23.8767,200800.0
2010-08-12 13:50:00,24.09,24.11,24.06,24.09,91600.0,23.8767,23.8965,23.8469,23.8767,91600.0
2010-08-12 14:00:00,24.09,24.14,24.06,24.13,66000.0,23.8767,23.9262,23.8469,23.9163,66000.0
2010-08-12 14:10:00,24.14,24.18,24.14,24.15,78400.0,23.9262,23.9659,23.9262,23.9361,78400.0
2010-08-12 14:20:00,24.16,24.16,24.04,24.11,198400.0,23.946,23.946,23.8271,23.8965,198400.0
2010-08-12 14:30:00,24.1,24.11,24.0,24.07,346000.0,23.8866,23.8965,23.7875,23.8568,346000.0
2010-08-12 14:40:00,24.06,24.11,24.05,24.09,172000.0,23.8469,23.8965,23.837,23.8767,172000.0
2010-08-12 14:50:00,24.09,24.19,24.07,24.16,171600.0,23.8767,23.9758,23.8568,23.946,171600.0
2010-08-12 15:00:00,24.16,24.24,24.16,24.24,408000.0,23.946,24.0253,23.946,24.0253,408000.0
2010-08-12 15:10:00,24.24,24.3,24.24,24.26,300800.0,24.0253,24.0848,24.0253,24.0452,300800.0
2010-08-12 15:20:00,24.25,24.35,24.25,24.26,385200.0,24.0352,24.1344,24.0352,24.0452,385200.0
2010-08-12 15:30:00,24.27,24.36,24.25,24.32,356400.0,24.0551,24.1443,24.0352,24.1046,356400.0
2010-08-12 15:40:00,24.32,24.32,24.22,24.25,303600.0,24.1046,24.1046,24.0055,24.0352,303600.0
2010-08-12 15:50:00,24.26,24.3,24.24,24.25,505600.0,24.0452,24.0848,24.0253,24.0352,505600.0
2010-08-13 09:30:00,24.25,24.42,24.17,24.17,218400.0,24.0352,24.2037,23.956,23.956,218400.0
2010-08-13 09:40:00,24.2,24.3,24.12,24.26,300400.0,23.9857,24.0848,23.9064,24.0452,300400.0
2010-08-13 09:50:00,24.25,24.37,24.22,24.33,212800.0,24.0352,24.1542,24.0055,24.1145,212800.0
2010-08-13 10:00:00,24.34,24.39,24.29,24.36,266400.0,24.1245,24.174,24.0749,24.1443,266400.0
2010-08-13 10:10:00,24.35,24.38,24.29,24.3,170800.0,24.1344,24.1641,24.0749,24.0848,170800.0
2010-08-13 10:20:00,24.31,24.31,24.21,24.28,176400.0,24.0947,24.0947,23.9956,24.065,176400.0
2010-08-13 10:30:00,24.3,24.31,24.19,24.27,136400.0,24.0848,24.0947,23.9758,24.0551,136400.0
2010-08-13 10:40:00,24.27,24.29,24.19,24.23,302000.0,24.0551,24.0749,23.9758,24.0154,302000.0
2010-08-13 10:50:00,24.23,24.3,24.18,24.28,184400.0,24.0154,24.0848,23.9659,24.065,184400.0
2010-08-13 11:00:00,24.29,24.39,24.27,24.36,226000.0,24.0749,24.174,24.0551,24.1443,226000.0
2010-08-13 11:10:00,24.35,24.35,24.29,24.32,116000.0,24.1344,24.1344,24.0749,24.1046,116000.0
2010-08-13 11:20:00,24.32,24.34,24.27,24.28,153600.0,24.1046,24.1245,24.0551,24.065,153600.0
2010-08-13 11:30:00,24.28,24.3,24.22,24.25,174400.0,24.065,24.0848,24.0055,24.0352,174400.0
2010-08-13 11:40:00,24.24,24.36,24.24,24.36,154000.0,24.0253,24.1443,24.0253,24.1443,154000.0
2010-08-13 11:50:00,24.36,24.43,24.32,24.43,219200.0,24.1443,24.2137,24.1046,24.2137,219200.0
2010-08-13 12:00:00,24.41,24.48,24.41,24.48,182000.0,24.1938,24.2632,24.1938,24.2632,182000.0
2010-08-13 12:10:00,24.49,24.55,24.46,24.5,114400.0,24.2731,24.3326,24.2434,24.283,114400.0
2010-08-13 12:20:00,24.5,24.53,24.49,24.53,88000.0,24.283,24.3128,24.2731,24.3128,88000.0
2010-08-13 12:30:00,24.53,24.53,24.44,24.46,155600.0,24.3128,24.3128,24.2236,24.2434,155600.0
2010-08-13 12:40:00,24.45,24.46,24.41,24.43,174400.0,24.2335,24.2434,24.1938,24.2137,174400.0
2010-08-13 12:50:00,24.42,24.46,24.41,24.43,92400.0,24.2037,24.2434,24.1938,24.2137,92400.0
2010-08-13 13:00:00,24.43,24.5,24.43,24.46,91200.0,24.2137,24.283,24.2137,24.2434,91200.0
2010-08-13 13:10:00,24.46,24.5,24.45,24.49,82000.0,24.2434,24.283,24.2335,24.2731,82000.0
2010-08-13 13:20:00,24.48,24.49,24.45,24.49,80800.0,24.2632,24.2731,24.2335,24.2731,80800.0
2010-08-13 13:30:00,24.49,24.51,24.46,24.51,95200.0,24.2731,24.2929,24.2434,24.2929,95200.0
2010-08-13 13:40:00,24.52,24.53,24.47,24.47,81600.0,24.3029,24.3128,24.2533,24.2533,81600.0
2010-08-13 13:50:00,24.47,24.49,24.44,24.45,57200.0,24.2533,24.2731,24.2236,24.2335,57200.0
2010-08-13 14:00:00,24.44,24.45,24.39,24.39,130800.0,24.2236,24.2335,24.174,24.174,130800.0
2010-08-13 14:10:00,24.4,24.41,24.37,24.4,120400.0,24.1839,24.1938,24.1542,24.1839,120400.0
2010-08-13 14:20:00,24.4,24.41,24.36,24.41,160800.0,24.1839,24.1938,24.1443,24.1938,160800.0
2010-08-13 14:30:00,24.4,24.4,24.32,24.33,223600.0,24.1839,24.1839,24.1046,24.1145,223600.0
2010-08-13 14:40:00,24.34,24.36,24.29,24.31,121600.0,24.1245,24.1443,24.0749,24.0947,121600.0
2010-08-13 14:50:00,24.31,24.35,24.27,24.31,118800.0,24.0947,24.1344,24.0551,24.0947,118800.0
2010-08-13 15:00:00,24.31,24.37,24.3,24.36,98000.0,24.0947,24.1542,24.0848,24.1443,98000.0
2010-08-13 15:10:00,24.36,24.41,24.36,24.41,262000.0,24.1443,24.1938,24.1443,24.1938,262000.0
2010-08-13 15:20:00,24.4,24.44,24.4,24.42,234000.0,24.1839,24.2236,24.1839,24.2037,234000.0
2010-08-13 15:30:00,24.42,24.47,24.38,24.4,520000.0,24.2037,24.2533,24.1641,24.1839,520000.0
2010-08-13 15:40:00,24.39,24.4,24.34,24.36,634000.0,24.174,24.1839,24.1245,24.1443,634000.0
2010-08-13 15:50:00,24.36,24.37,24.32,24.33,514400.0,24.1443,24.1542,24.1046,24.1145,514400.0
2010-08-16 09:30:00,24.22,24.26,24.06,24.1,310800.0,24.0055,24.0452,23.8469,23.8866,310800.0
2010-08-16 09:40:00,24.11,24.33,24.1,24.29,252400.0,23.8965,24.1145,23.8866,24.0749,252400.0
2010-08-16 09:50:00,24.3,24.3,24.16,24.16,216800.0,24.0848,24.0848,23.946,23.946,216800.0
2010-08-16 10:00:00,24.14,24.3,24.12,24.26,256000.0,23.9262,24.0848,23.9064,24.0452,256000.0
2010-08-16 10:10:00,24.27,24.37,24.25,24.36,140800.0,24.0551,24.1542,24.0352,24.1443,140800.0
2010-08-16 10:20:00,24.34,24.36,24.25,24.26,100000.0,24.1245,24.1443,24.0352,24.0452,100000.0
2010-08-16 10:30:00,24.27,24.33,24.27,24.3,138400.0,24.0551,24.1145,24.0551,24.0848,138400.0
2010-08-16 10:40:00,24.31,24.32,24.26,24.26,88400.0,24.0947,24.1046,24.0452,24.0452,88400.0
2010-08-16 10:50:00,24.25,24.28,24.23,24.25,77200.0,24.0352,24.065,24.0154,24.0352,77200.0
2010-08-16 11:00:00,24.25,24.25,24.13,24.14,128000.0,24.0352,24.0352,23.9163,23.9262,128000.0
2010-08-16 11:10:00,24.13,24.16,24.04,24.05,309600.0,23.9163,23.946,23.8271,23.837,309600.0
2010-08-16 11:20:00,24.05,24.06,23.98,23.99,635600.0,23.837,23.8469,23.7676,23.7776,635600.0
2010-08-16 11:30:00,23.98,24.14,23.98,24.1,340800.0,23.7676,23.9262,23.7676,23.8866,340800.0
2010-08-16 11:40:00,24.1,24.13,24.08,24.1,99600.0,23.8866,23.9163,23.8668,23.8866,99600.0
2010-08-16 11:50:00,24.1,24.13,24.08,24.1,102400.0,23.8866,23.9163,23.8668,23.8866,102400.0
2010-08-16 12:00:00,24.1,24.17,24.08,24.17,156000.0,23.8866,23.956,23.8668,23.956,156000.0
2010-08-16 12:10:00,24.16,24.22,24.16,24.22,125200.0,23.946,24.0055,23.946,24.0055,125200.0
2010-08-16 12:20:00,24.22,24.27,24.21,24.27,125600.0,24.0055,24.0551,23.9956,24.0551,125600.0
2010-08-16 12:30:00,24.27,24.27,24.23,24.24,143600.0,24.0551,24.0551,24.0154,24.0253,143600.0
2010-08-16 12:40:00,24.24,24.25,24.2,24.21,106400.0,24.0253,24.0352,23.9857,23.9956,106400.0
2010-08-16 12:50:00,24.21,24.22,24.13,24.14,144800.0,23.9956,24.0055,23.9163,23.9262,144800.0
2010-08-16 13:00:00,24.14,24.19,24.14,24.16,66400.0,23.9262,23.9758,23.9262,23.946,66400.0
2010-08-16 13:10:00,24.18,24.18,24.14,24.14,48800.0,23.9659,23.9659,23.9262,23.9262,48800.0
2010-08-16 13:20:00,24.13,24.13,24.08,24.09,115200.0,23.9163,23.9163,23.8668,23.8767,115200.0
2010-08-16 13:30:00,24.09,24.11,24.07,24.1,48800.0,23.8767,23.8965,23.8568,23.8866,48800.0
2010-08-16 13:40:00,24.1,24.17,24.1,24.15,106400.0,23.8866,23.956,23.8866,23.9361,106400.0
2010-08-16 13:50:00,24.15,24.15,24.1,24.13,62800.0,23.9361,23.9361,23.8866,23.9163,62800.0
2010-08-16 14:00:00,24.13,24.18,24.09,24.09,116000.0,23.9163,23.9659,23.8767,23.8767,116000.0
2010-08-16 14:10:00,24.09,24.09,24.05,24.09,101200.0,23.8767,23.8767,23.837,23.8767,101200.0
2010-08-16 14:20:00,24.09,24.14,24.09,24.13,82000.0,23.8767,23.9262,23.8767,23.9163,82000.0
2010-08-16 14:30:00,24.12,24.13,24.07,24.09,116800.0,23.9064,23.9163,23.8568,23.8767,116800.0
2010-08-16 14:40:00,24.09,24.09,24.03,24.08,125600.0,23.8767,23.8767,23.8172,23.8668,125600.0
2010-08-16 14:50:00,24.07,24.07,23.98,24.0,210800.0,23.8568,23.8568,23.7676,23.7875,210800.0
2010-08-16 15:00:00,24.0,24.03,23.98,23.99,194400.0,23.7875,23.8172,23.7676,23.7776,194400.0
2010-08-16 15:10:00,23.99,24.02,23.94,23.99,373600.0,23.7776,23.8073,23.728,23.7776,373600.0
2010-08-16 15:20:00,23.99,24.06,23.94,24.04,179200.0,23.7776,23.8469,23.728,23.8271,179200.0
2010-08-16 15:30:00,24.04,24.08,24.01,24.06,218400.0,23.8271,23.8668,23.7974,23.8469,218400.0
2010-08-16 15:40:00,24.06,24.14,24.05,24.11,425200.0,23.8469,23.9262,23.837,23.8965,425200.0
2010-08-16 15:50:00,24.1,24.16,24.09,24.15,451200.0,23.8866,23.946,23.8767,23.9361,451200.0
2010-08-17 09:30:00,24.6,24.61,24.43,24.52,280000.0,24.3821,24.3921,24.2137,24.3029,280000.0
2010-08-17 09:40:00,24.52,24.54,24.43,24.51,145600.0,24.3029,24.3227,24.2137,24.2929,145600.0
2010-08-17 09:50:00,24.51,24.59,24.5,24.55,260400.0,24.2929,24.3722,24.283,24.3326,260400.0
2010-08-17 10:00:00,24.56,24.61,24.52,24.54,351200.0,24.3425,24.3921,24.3029,24.3227,351200.0
2010-08-17 10:10:00,24.54,24.56,24.52,24.53,238000.0,24.3227,24.3425,24.3029,24.3128,238000.0
2010-08-17 10:20:00,24.53,24.54,24.41,24.41,351600.0,24.3128,24.3227,24.1938,24.1938,351600.0
2010-08-17 10:30:00,24.41,24.44,24.38,24.41,424400.0,24.1938,24.2236,24.1641,24.1938,424400.0
2010-08-17 10:40:00,24.42,24.53,24.4,24.52,259600.0,24.2037,24.3128,24.1839,24.3029,259600.0
2010-08-17 10:50:00,24.52,24.56,24.48,24.5,349600.0,24.3029,24.3425,24.2632,24.283,349600.0
2010-08-17 11:00:00,24.51,24.63,24.5,24.62,292000.0,24.2929,24.4119,24.283,24.402,292000.0
2010-08-17 11:10:00,24.62,24.72,24.62,24.72,332800.0,24.402,24.5011,24.402,24.5011,332800.0
2010-08-17 11:20:00,24.71,24.77,24.71,24.75,156800.0,24.4912,24.5506,24.4912,24.5308,156800.0
2010-08-17 11:30:00,24.76,24.81,24.75,24.8,130000.0,24.5407,24.5903,24.5308,24.5804,130000.0
2010-08-17 11:40:00,24.8,24.83,24.77,24.81,103600.0,24.5804,24.6101,24.5506,24.5903,103600.0
2010-08-17 11:50:00,24.82,24.84,24.78,24.79,87600.0,24.6002,24.62,24.5606,24.5705,87600.0
2010-08-17 12:00:00,24.79,24.86,24.77,24.86,131200.0,24.5705,24.6398,24.5506,24.6398,131200.0
2010-08-17 12:10:00,24.86,24.86,24.79,24.8,144800.0,24.6398,24.6398,24.5705,24.5804,144800.0
2010-08-17 12:20:00,24.81,24.88,24.77,24.86,224800.0,24.5903,24.6597,24.5506,24.6398,224800.0
2010-08-17 12:30:00,24.86,24.9,24.86,24.89,113600.0,24.6398,24.6795,24.6398,24.6696,113600.0
2010-08-17 12:40:00,24.89,24.89,24.87,24.89,95600.0,24.6696,24.6696,24.6498,24.6696,95600.0
2010-08-17 12:50:00,24.89,24.9,24.87,24.89,44400.0,24.6696,24.6795,24.6498,24.6696,44400.0
2010-08-17 13:00:00,24.88,24.92,24.88,24.89,157600.0,24.6597,24.6993,24.6597,24.6696,157600.0
2010-08-17 13:10:00,24.89,25.0,24.88,25.0,199600.0,24.6696,24.7786,24.6597,24.7786,199600.0
2010-08-17 13:20:00,25.0,25.1,25.0,25.08,324400.0,24.7786,24.8777,24.7786,24.8579,324400.0
2010-08-17 13:30:00,25.08,25.09,25.0,25.03,231200.0,24.8579,24.8678,24.7786,24.8083,231200.0
2010-08-17 13:40:00,25.03,25.08,25.0,25.06,157200.0,24.8083,24.8579,24.7786,24.8381,157200.0
2010-08-17 13:50:00,25.07,25.08,25.02,25.07,136400.0,24.848,24.8579,24.7984,24.848,136400.0
2010-08-17 14:00:00,25.07,25.09,25.05,25.07,106400.0,24.848,24.8678,24.8282,24.848,106400.0
2010-08-17 14:10:00,25.08,25.14,25.07,25.12,266800.0,24.8579,24.9174,24.848,24.8975,266800.0
2010-08-17 14:20:00,25.12,25.16,25.12,25.14,180800.0,24.8975,24.9372,24.8975,24.9174,180800.0
2010-08-17 14:30:00,25.13,25.14,25.03,25.03,176000.0,24.9075,24.9174,24.8083,24.8083,176000.0
2010-08-17 14:40:00,25.03,25.04,24.97,24.98,215600.0,24.8083,24.8183,24.7489,24.7588,215600.0
2010-08-17 14:50:00,24.99,25.05,24.98,25.0,152000.0,24.7687,24.8282,24.7588,24.7786,152000.0
2010-08-17 15:00:00,25.0,25.0,24.88,24.92,239600.0,24.7786,24.7786,24.6597,24.6993,239600.0
2010-08-17 15:10:00,24.92,24.95,24.9,24.91,320000.0,24.6993,24.729,24.6795,24.6894,320000.0
2010-08-17 15:20:00,24.91,24.97,24.9,24.96,247600.0,24.6894,24.7489,24.6795,24.739,247600.0
2010-08-17 15:30:00,24.97,24.97,24.86,24.89,252400.0,24.7489,24.7489,24.6398,24.6696,252400.0
2010-08-17 15:40:00,24.89,24.92,24.84,24.89,385200.0,24.6696,24.6993,24.62,24.6696,385200.0
2010-08-17 15:50:00,24.89,24.91,24.8,24.83,588400.0,24.6696,24.6894,24.5804,24.6101,588400.0
2010-08-18 09:30:00,24.88,24.93,24.5,24.56,282000.0,24.6597,24.7092,24.283,24.3425,282000.0
2010-08-18 09:40:00,24.56,24.65,24.5,24.63,263200.0,24.3425,24.4317,24.283,24.4119,263200.0
2010-08-18 09:50:00,24.65,24.68,24.55,24.67,174000.0,24.4317,24.4614,24.3326,24.4515,174000.0
2010-08-18 10:00:00,24.69,24.86,24.65,24.77,170800.0,24.4714,24.6398,24.4317,24.5506,170800.0
2010-08-18 10:10:00,24.78,24.88,24.78,24.78,139200.0,24.5606,24.6597,24.5606,24.5606,139200.0
2010-08-18 10:20:00,24.78,24.78,24.6,24.61,92800.0,24.5606,24.5606,24.3821,24.3921,92800.0
2010-08-18 10:30:00,24.62,24.65,24.6,24.63,199200.0,24.402,24.4317,24.3821,24.4119,199200.0
2010-08-18 10:40:00,24.63,24.64,24.58,24.58,126400.0,24.4119,24.4218,24.3623,24.3623,126400.0
2010-08-18 10:50:00,24.59,24.61,24.49,24.53,150800.0,24.3722,24.3921,24.2731,24.3128,150800.0
2010-08-18 11:00:00,24.55,24.64,24.53,24.59,155600.0,24.3326,24.4218,24.3128,24.3722,155600.0
2010-08-18 11:10:00,24.6,24.64,24.55,24.57,84400.0,24.3821,24.4218,24.3326,24.3524,84400.0
2010-08-18 11:20:00,24.57,24.59,24.53,24.53,149200.0,24.3524,24.3722,24.3128,24.3128,149200.0
2010-08-18 11:30:00,24.53,24.65,24.53,24.64,128400.0,24.3128,24.4317,24.3128,24.4218,128400.0
2010-08-18 11:40:00,24.64,24.72,24.64,24.72,98400.0,24.4218,24.5011,24.4218,24.5011,98400.0
2010-08-18 11:50:00,24.72,24.76,24.71,24.74,84400.0,24.5011,24.5407,24.4912,24.5209,84400.0
2010-08-18 12:00:00,24.75,24.77,24.71,24.76,99600.0,24.5308,24.5506,24.4912,24.5407,99600.0
2010-08-18 12:10:00,24.77,24.77,24.72,24.72,57200.0,24.5506,24.5506,24.5011,24.5011,57200.0
2010-08-18 12:20:00,24.73,24.73,24.68,24.71,127600.0,24.511,24.511,24.4614,24.4912,127600.0
2010-08-18 12:30:00,24.71,24.72,24.6,24.66,80400.0,24.4912,24.5011,24.3821,24.4416,80400.0
2010-08-18 12:40:00,24.65,24.7,24.64,24.7,37600.0,24.4317,24.4813,24.4218,24.4813,37600.0
2010-08-18 12:50:00,24.71,24.79,24.7,24.73,101600.0,24.4912,24.5705,24.4813,24.511,101600.0
2010-08-18 13:00:00,24.73,24.83,24.73,24.82,71600.0,24.511,24.6101,24.511,24.6002,71600.0
2010-08-18 13:10:00,24.83,24.84,24.8,24.83,91200.0,24.6101,24.62,24.5804,24.6101,91200.0
2010-08-18 13:20:00,24.83,24.84,24.76,24.76,132000.0,24.6101,24.62,24.5407,24.5407,132000.0
2010-08-18 13:30:00,24.77,24.81,24.72,24.73,91200.0,24.5506,24.5903,24.5011,24.511,91200.0
2010-08-18 13:40:00,24.73,24.74,24.69,24.73,300400.0,24.511,24.5209,24.4714,24.511,300400.0
2010-08-18 13:50:00,24.73,24.77,24.71,24.75,161200.0,24.511,24.5506,24.4912,24.5308,161200.0
2010-08-18 14:00:00,24.76,24.8,24.73,24.77,147600.0,24.5407,24.5804,24.511,24.5506,147600.0
2010-08-18 14:10:00,24.77,24.83,24.77,24.79,85200.0,24.5506,24.6101,24.5506,24.5705,85200.0
2010-08-18 14:20:00,24.79,24.87,24.79,24.85,133200.0,24.5705,24.6498,24.5705,24.6299,133200.0
2010-08-18 14:30:00,24.85,24.97,24.83,24.96,293200.0,24.6299,24.7489,24.6101,24.739,293200.0
2010-08-18 14:40:00,24.96,24.96,24.89,24.93,246000.0,24.739,24.739,24.6696,24.7092,246000.0
2010-08-18 14:50:00,24.93,24.93,24.86,24.86,314800.0,24.7092,24.7092,24.6398,24.6398,314800.0
2010-08-18 15:00:00,24.86,24.9,24.86,24.87,325200.0,24.6398,24.6795,24.6398,24.6498,325200.0
2010-08-18 15:10:00,24.87,24.9,24.81,24.85,546800.0,24.6498,24.6795,24.5903,24.6299,546800.0
2010-08-18 15:20:00,24.85,24.86,24.79,24.8,175600.0,24.6299,24.6398,24.5705,24.5804,175600.0
2010-08-18 15:30:00,24.8,24.9,24.78,24.87,323600.0,24.5804,24.6795,24.5606,24.6498,323600.0
2010-08-18 15:40:00,24.87,24.9,24.83,24.89,308800.0,24.6498,24.6795,24.6101,24.6696,308800.0
2010-08-18 15:50:00,24.9,24.91,24.84,24.85,371600.0,24.6795,24.6894,24.62,24.6299,371600.0
2010-08-19 09:30:00,24.86,24.98,24.71,24.76,332800.0,24.6398,24.7588,24.4912,24.5407,332800.0
2010-08-19 09:40:00,24.75,24.91,24.71,24.78,281600.0,24.5308,24.6894,24.4912,24.5606,281600.0
2010-08-19 09:50:00,24.77,24.87,24.73,24.82,221200.0,24.5506,24.6498,24.511,24.6002,221200.0
2010-08-19 10:00:00,24.82,24.83,24.53,24.55,510000.0,24.6002,24.6101,24.3128,24.3326,510000.0
2010-08-19 10:10:00,24.55,24.66,24.54,24.65,286000.0,24.3326,24.4416,24.3227,24.4317,286000.0
2010-08-19 10:20:00,24.65,24.65,24.51,24.54,264800.0,24.4317,24.4317,24.2929,24.3227,264800.0
2010-08-19 10:30:00,24.53,24.54,24.42,24.42,409200.0,24.3128,24.3227,24.2037,24.2037,409200.0
2010-08-19 10:40:00,24.45,24.49,24.39,24.46,311600.0,24.2335,24.2731,24.174,24.2434,311600.0
2010-08-19 10:50:00,24.45,24.47,24.38,24.47,283600.0,24.2335,24.2533,24.1641,24.2533,283600.0
2010-08-19 11:00:00,24.46,24.49,24.42,24.43,240000.0,24.2434,24.2731,24.2037,24.2137,240000.0
2010-08-19 11:10:00,24.46,24.5,24.41,24.45,169200.0,24.2434,24.283,24.1938,24.2335,169200.0
2010-08-19 11:20:00,24.44,24.54,24.42,24.44,257200.0,24.2236,24.3227,24.2037,24.2236,257200.0
2010-08-19 11:30:00,24.44,24.45,24.33,24.37,199200.0,24.2236,24.2335,24.1145,24.1542,199200.0
2010-08-19 11:40:00,24.39,24.39,24.25,24.28,167200.0,24.174,24.174,24.0352,24.065,167200.0
2010-08-19 11:50:00,24.28,24.32,24.25,24.32,328000.0,24.065,24.1046,24.0352,24.1046,328000.0
2010-08-19 12:00:00,24.31,24.32,24.25,24.28,238000.0,24.0947,24.1046,24.0352,24.065,238000.0
2010-08-19 12:10:00,24.3,24.34,24.26,24.31,153200.0,24.0848,24.1245,24.0452,24.0947,153200.0
2010-08-19 12:20:00,24.31,24.34,24.29,24.31,252400.0,24.0947,24.1245,24.0749,24.0947,252400.0
2010-08-19 12:30:00,24.31,24.38,24.29,24.35,144800.0,24.0947,24.1641,24.0749,24.1344,144800.0
2010-08-19 12:40:00,24.34,24.38,24.31,24.33,102000.0,24.1245,24.1641,24.0947,24.1145,102000.0
2010-08-19 12:50:00,24.33,24.45,24.32,24.45,182000.0,24.1145,24.2335,24.1046,24.2335,182000.0
2010-08-19 13:00:00,24.44,24.45,24.39,24.41,141200.0,24.2236,24.2335,24.174,24.1938,141200.0
2010-08-19 13:10:00,24.41,24.41,24.36,24.4,80800.0,24.1938,24.1938,24.1443,24.1839,80800.0
2010-08-19 13:20:00,24.4,24.41,24.38,24.4,124800.0,24.1839,24.1938,24.1641,24.1839,124800.0
2010-08-19 13:30:00,24.39,24.4,24.36,24.38,102800.0,24.174,24.1839,24.1443,24.1641,102800.0
2010-08-19 13:40:00,24.38,24.38,24.32,24.33,118000.0,24.1641,24.1641,24.1046,24.1145,118000.0
2010-08-19 13:50:00,24.33,24.33,24.27,24.28,74000.0,24.1145,24.1145,24.0551,24.065,74000.0
2010-08-19 14:00:00,24.28,24.31,24.25,24.3,130800.0,24.065,24.0947,24.0352,24.0848,130800.0
2010-08-19 14:10:00,24.31,24.31,24.27,24.28,138000.0,24.0947,24.0947,24.0551,24.065,138000.0
2010-08-19 14:20:00,24.28,24.29,24.22,24.24,229600.0,24.065,24.0749,24.0055,24.0253,229600.0
2010-08-19 14:30:00,24.24,24.3,24.24,24.29,332400.0,24.0253,24.0848,24.0253,24.0749,332400.0
2010-08-19 14:40:00,24.29,24.29,24.21,24.24,303200.0,24.0749,24.0749,23.9956,24.0253,303200.0
2010-08-19 14:50:00,24.24,24.3,24.23,24.24,312400.0,24.0253,24.0848,24.0154,24.0253,312400.0
2010-08-19 15:00:00,24.23,24.24,24.11,24.12,585600.0,24.0154,24.0253,23.8965,23.9064,585600.0
2010-08-19 15:10:00,24.12,24.29,24.09,24.24,853200.0,23.9064,24.0749,23.8767,24.0253,853200.0
2010-08-19 15:20:00,24.25,24.29,24.21,24.23,394400.0,24.0352,24.0749,23.9956,24.0154,394400.0
2010-08-19 15:30:00,24.23,24.27,24.14,24.16,370000.0,24.0154,24.0551,23.9262,23.946,370000.0
2010-08-19 15:40:00,24.16,24.2,24.11,24.15,529600.0,23.946,23.9857,23.8965,23.9361,529600.0
2010-08-19 15:50:00,24.15,24.15,24.09,24.11,789600.0,23.9361,23.9361,23.8767,23.8965,789600.0
2010-08-20 09:30:00,26.09,26.73,26.04,26.72,4499600.0,25.859,26.4933,25.8094,26.4834,4499600.0
2010-08-20 09:40:00,26.72,27.0,26.6,26.84,2758000.0,26.4834,26.7609,26.3644,26.6023,2758000.0
2010-08-20 09:50:00,26.86,27.4,26.81,27.33,3258800.0,26.6221,27.1574,26.5726,27.088,3258800.0
2010-08-20 10:00:00,27.33,27.43,27.15,27.21,2041600.0,27.088,27.1871,26.9096,26.969,2041600.0
2010-08-20 10:10:00,27.21,27.25,27.07,27.17,1011200.0,26.969,27.0087,26.8303,26.9294,1011200.0
2010-08-20 10:20:00,27.17,27.19,27.0,27.08,959200.0,26.9294,26.9492,26.7609,26.8402,959200.0
2010-08-20 10:30:00,27.09,27.32,27.07,27.22,1153200.0,26.8501,27.0781,26.8303,26.9789,1153200.0
2010-08-20 10:40:00,27.22,27.47,27.21,27.46,1249600.0,26.9789,27.2267,26.969,27.2168,1249600.0
2010-08-20 10:50:00,27.45,27.48,27.3,27.39,714000.0,27.2069,27.2366,27.0582,27.1474,714000.0
2010-08-20 11:00:00,27.4,27.46,27.25,27.4,930000.0,27.1574,27.2168,27.0087,27.1574,930000.0
2010-08-20 11:10:00,27.39,27.4,27.24,27.29,551200.0,27.1474,27.1574,26.9988,27.0483,551200.0
2010-08-20 11:20:00,27.29,27.31,27.2,27.3,592400.0,27.0483,27.0681,26.9591,27.0582,592400.0
2010-08-20 11:30:00,27.29,27.34,27.23,27.28,359600.0,27.0483,27.0979,26.9889,27.0384,359600.0
2010-08-20 11:40:00,27.28,27.32,27.24,27.25,319200.0,27.0384,27.0781,26.9988,27.0087,319200.0
2010-08-20 11:50:00,27.24,27.3,27.23,27.27,265200.0,26.9988,27.0582,26.9889,27.0285,265200.0
2010-08-20 12:00:00,27.27,27.27,27.1,27.1,851600.0,27.0285,27.0285,26.86,26.86,851600.0
2010-08-20 12:10:00,27.1,27.11,27.03,27.07,531200.0,26.86,26.8699,26.7906,26.8303,531200.0
2010-08-20 12:20:00,27.07,27.15,27.07,27.14,396000.0,26.8303,26.9096,26.8303,26.8997,396000.0
2010-08-20 12:30:00,27.14,27.27,27.13,27.23,348400.0,26.8997,27.0285,26.8897,26.9889,348400.0
2010-08-20 12:40:00,27.24,27.37,27.23,27.37,422800.0,26.9988,27.1276,26.9889,27.1276,422800.0
2010-08-20 12:50:00,27.37,27.42,27.31,27.32,557600.0,27.1276,27.1772,27.0681,27.0781,557600.0
2010-08-20 13:00:00,27.32,27.45,27.3,27.45,252000.0,27.0781,27.2069,27.0582,27.2069,252000.0
2010-08-20 13:10:00,27.45,27.46,27.36,27.36,319600.0,27.2069,27.2168,27.1177,27.1177,319600.0
2010-08-20 13:20:00,27.36,27.47,27.35,27.43,408000.0,27.1177,27.2267,27.1078,27.1871,408000.0
2010-08-20 13:30:00,27.43,27.64,27.43,27.57,994400.0,27.1871,27.3952,27.1871,27.3258,994400.0
2010-08-20 13:40:00,27.56,27.61,27.51,27.58,317200.0,27.3159,27.3655,27.2664,27.3358,317200.0
2010-08-20 13:50:00,27.58,27.71,27.58,27.66,555200.0,27.3358,27.4646,27.3358,27.4151,555200.0
2010-08-20 14:00:00,27.66,27.68,27.53,27.61,640400.0,27.4151,27.4349,27.2862,27.3655,640400.0
2010-08-20 14:10:00,27.61,27.66,27.57,27.62,416000.0,27.3655,27.4151,27.3258,27.3754,416000.0
2010-08-20 14:20:00,27.63,27.67,27.61,27.65,340000.0,27.3853,27.425,27.3655,27.4051,340000.0
2010-08-20 14:30:00,27.66,27.71,27.53,27.58,940800.0,27.4151,27.4646,27.2862,27.3358,940800.0
2010-08-20 14:40:00,27.58,27.69,27.55,27.58,486400.0,27.3358,27.4448,27.306,27.3358,486400.0
2010-08-20 14:50:00,27.58,27.64,27.5,27.52,582000.0,27.3358,27.3952,27.2565,27.2763,582000.0
2010-08-20 15:00:00,27.53,27.61,27.49,27.58,587600.0,27.2862,27.3655,27.2466,27.3358,587600.0
2010-08-20 15:10:00,27.57,27.75,27.57,27.67,808400.0,27.3258,27.5043,27.3258,27.425,808400.0
2010-08-20 15:20:00,27.67,27.72,27.64,27.72,620800.0,27.425,27.4745,27.3952,27.4745,620800.0
2010-08-20 15:30:00,27.72,27.8,27.7,27.79,1276800.0,27.4745,27.5538,27.4547,27.5439,1276800.0
2010-08-20 15:40:00,27.79,28.03,27.77,28.02,2768800.0,27.5439,27.7818,27.5241,27.7719,2768800.0
2010-08-20 15:50:00,28.01,28.25,28.01,28.19,4137200.0,27.762,27.9998,27.762,27.9404,4137200.0
2010-08-23 09:30:00,27.7,28.19,27.67,28.19,2047600.0,27.4547,27.9404,27.425,27.9404,2047600.0
2010-08-23 09:40:00,28.18,28.24,28.01,28.09,916000.0,27.9304,27.9899,27.762,27.8412,916000.0
2010-08-23 09:50:00,28.09,28.13,27.95,27.98,678000.0,27.8412,27.8809,27.7025,27.7322,678000.0
2010-08-23 10:00:00,27.97,27.98,27.7,27.72,886800.0,27.7223,27.7322,27.4547,27.4745,886800.0
2010-08-23 10:10:00,27.71,27.78,27.63,27.72,644000.0,27.4646,27.534,27.3853,27.4745,644000.0
2010-08-23 10:20:00,27.71,27.72,27.53,27.55,673600.0,27.4646,27.4745,27.2862,27.306,673600.0
2010-08-23 10:30:00,27.55,27.74,27.51,27.71,346400.0,27.306,27.4943,27.2664,27.4646,346400.0
2010-08-23 10:40:00,27.71,27.71,27.61,27.63,376000.0,27.4646,27.4646,27.3655,27.3853,376000.0
2010-08-23 10:50:00,27.63,27.65,27.55,27.63,360000.0,27.3853,27.4051,27.306,27.3853,360000.0
2010-08-23 11:00:00,27.61,27.64,27.56,27.56,329200.0,27.3655,27.3952,27.3159,27.3159,329200.0
2010-08-23 11:10:00,27.56,27.64,27.53,27.57,381600.0,27.3159,27.3952,27.2862,27.3258,381600.0
2010-08-23 11:20:00,27.56,27.57,27.3,27.36,925200.0,27.3159,27.3258,27.0582,27.1177,925200.0
2010-08-23 11:30:00,27.35,27.37,27.29,27.34,357200.0,27.1078,27.1276,27.0483,27.0979,357200.0
2010-08-23 11:40:00,27.34,27.45,27.29,27.39,388000.0,27.0979,27.2069,27.0483,27.1474,388000.0
2010-08-23 11:50:00,27.39,27.41,27.29,27.32,335600.0,27.1474,27.1673,27.0483,27.0781,335600.0
2010-08-23 12:00:00,27.32,27.38,27.29,27.32,486400.0,27.0781,27.1375,27.0483,27.0781,486400.0
2010-08-23 12:10:00,27.32,27.39,27.29,27.32,285200.0,27.0781,27.1474,27.0483,27.0781,285200.0
2010-08-23 12:20:00,27.32,27.39,27.31,27.37,364000.0,27.0781,27.1474,27.0681,27.1276,364000.0
2010-08-23 12:30:00,27.37,27.42,27.31,27.31,469200.0,27.1276,27.1772,27.0681,27.0681,469200.0
2010-08-23 12:40:00,27.31,27.35,27.19,27.27,640000.0,27.0681,27.1078,26.9492,27.0285,640000.0
2010-08-23 12:50:00,27.27,27.37,27.26,27.31,286000.0,27.0285,27.1276,27.0186,27.0681,286000.0
2010-08-23 13:00:00,27.3,27.36,27.21,27.29,491200.0,27.0582,27.1177,26.969,27.0483,491200.0
2010-08-23 13:10:00,27.29,27.47,27.29,27.45,439600.0,27.0483,27.2267,27.0483,27.2069,439600.0
2010-08-23 13:20:00,27.45,27.5,27.41,27.45,240800.0,27.2069,27.2565,27.1673,27.2069,240800.0
2010-08-23 13:30:00,27.44,27.48,27.42,27.46,279600.0,27.197,27.2366,27.1772,27.2168,279600.0
2010-08-23 13:40:00,27.45,27.5,27.39,27.49,342000.0,27.2069,27.2565,27.1474,27.2466,342000.0
2010-08-23 13:50:00,27.5,27.56,27.49,27.54,344800.0,27.2565,27.3159,27.2466,27.2961,344800.0
2010-08-23 14:00:00,27.54,27.73,27.48,27.73,679200.0,27.2961,27.4844,27.2366,27.4844,679200.0
2010-08-23 14:10:00,27.73,27.82,27.72,27.78,602400.0,27.4844,27.5736,27.4745,27.534,602400.0
2010-08-23 14:20:00,27.79,27.85,27.74,27.81,368800.0,27.5439,27.6034,27.4943,27.5637,368800.0
2010-08-23 14:30:00,27.81,27.96,27.81,27.94,408800.0,27.5637,27.7124,27.5637,27.6926,408800.0
2010-08-23 14:40:00,27.95,27.99,27.86,27.96,496400.0,27.7025,27.7421,27.6133,27.7124,496400.0
2010-08-23 14:50:00,27.97,28.08,27.96,28.04,569600.0,27.7223,27.8313,27.7124,27.7917,569600.0
2010-08-23 15:00:00,28.04,28.15,28.04,28.11,866000.0,27.7917,27.9007,27.7917,27.8611,866000.0
2010-08-23 15:10:00,28.1,28.31,28.03,28.3,1038800.0,27.8512,28.0593,27.7818,28.0494,1038800.0
2010-08-23 15:20:00,28.3,28.35,28.16,28.23,1440000.0,28.0494,28.0989,27.9106,27.98,1440000.0
2010-08-23 15:30:00,28.24,28.25,27.96,28.0,1490000.0,27.9899,27.9998,27.7124,27.752,1490000.0
2010-08-23 15:40:00,28.0,28.16,28.0,28.15,1173600.0,27.752,27.9106,27.752,27.9007,1173600.0
2010-08-23 15:50:00,28.15,28.17,28.08,28.09,1490400.0,27.9007,27.9205,27.8313,27.8412,1490400.0
2010-08-24 09:30:00,27.11,27.37,27.09,27.2,1397200.0,26.8699,27.1276,26.8501,26.9591,1397200.0
2010-08-24 09:40:00,27.2,27.37,27.08,27.36,748000.0,26.9591,27.1276,26.8402,27.1177,748000.0
2010-08-24 09:50:00,27.36,27.44,27.21,27.34,880800.0,27.1177,27.197,26.969,27.0979,880800.0
2010-08-24 10:00:00,27.34,27.45,27.18,27.45,1025600.0,27.0979,27.2069,26.9393,27.2069,1025600.0
2010-08-24 10:10:00,27.45,27.62,27.41,27.5,1508400.0,27.2069,27.3754,27.1673,27.2565,1508400.0
2010-08-24 10:20:00,27.5,27.66,27.47,27.6,916800.0,27.2565,27.4151,27.2267,27.3556,916800.0
2010-08-24 10:30:00,27.59,27.67,27.48,27.51,672000.0,27.3457,27.425,27.2366,27.2664,672000.0
2010-08-24 10:40:00,27.51,27.57,27.48,27.56,336000.0,27.2664,27.3258,27.2366,27.3159,336000.0
2010-08-24 10:50:00,27.56,27.71,27.55,27.68,352800.0,27.3159,27.4646,27.306,27.4349,352800.0
2010-08-24 11:00:00,27.68,27.87,27.68,27.83,1091600.0,27.4349,27.6232,27.4349,27.5835,1091600.0
2010-08-24 11:10:00,27.83,27.9,27.72,27.9,688000.0,27.5835,27.6529,27.4745,27.6529,688000.0
2010-08-24 11:20:00,27.9,28.0,27.9,27.98,866800.0,27.6529,27.752,27.6529,27.7322,866800.0
2010-08-24 11:30:00,27.98,28.21,27.96,28.12,1506800.0,27.7322,27.9602,27.7124,27.871,1506800.0
2010-08-24 11:40:00,28.12,28.24,28.1,28.16,647200.0,27.871,27.9899,27.8512,27.9106,647200.0
2010-08-24 11:50:00,28.17,28.2,28.03,28.11,289200.0,27.9205,27.9503,27.7818,27.8611,289200.0
2010-08-24 12:00:00,28.1,28.25,28.1,28.23,354800.0,27.8512,27.9998,27.8512,27.98,354800.0
2010-08-24 12:10:00,28.23,28.25,28.11,28.14,308400.0,27.98,27.9998,27.8611,27.8908,308400.0
2010-08-24 12:20:00,28.15,28.16,28.07,28.09,219200.0,27.9007,27.9106,27.8214,27.8412,219200.0
2010-08-24 12:30:00,28.09,28.17,28.09,28.11,256400.0,27.8412,27.9205,27.8412,27.8611,256400.0
2010-08-24 12:40:00,28.11,28.13,28.02,28.02,232400.0,27.8611,27.8809,27.7719,27.7719,232400.0
2010-08-24 12:50:00,28.02,28.04,27.97,28.0,260000.0,27.7719,27.7917,27.7223,27.752,260000.0
2010-08-24 13:00:00,28.0,28.0,27.9,27.96,247600.0,27.752,27.752,27.6529,27.7124,247600.0
2010-08-24 13:10:00,27.96,28.02,27.96,27.97,156800.0,27.7124,27.7719,27.7124,27.7223,156800.0
2010-08-24 13:20:00,27.97,28.12,27.93,28.1,330000.0,27.7223,27.871,27.6827,27.8512,330000.0
2010-08-24 13:30:00,28.1,28.11,27.98,28.01,233600.0,27.8512,27.8611,27.7322,27.762,233600.0
2010-08-24 13:40:00,28.02,28.06,27.94,28.0,851600.0,27.7719,27.8115,27.6926,27.752,851600.0
2010-08-24 13:50:00,28.0,28.06,27.94,28.05,664000.0,27.752,27.8115,27.6926,27.8016,664000.0
2010-08-24 14:00:00,28.05,28.06,27.98,28.01,274000.0,27.8016,27.8115,27.7322,27.762,274000.0
2010-08-24 14:10:00,28.01,28.07,27.98,28.06,470800.0,27.762,27.8214,27.7322,27.8115,470800.0
2010-08-24 14:20:00,28.05,28.08,28.02,28.05,457200.0,27.8016,27.8313,27.7719,27.8016,457200.0
2010-08-24 14:30:00,28.05,28.12,27.99,28.12,508800.0,27.8016,27.871,27.7421,27.871,508800.0
2010-08-24 14:40:00,28.13,28.24,28.09,28.21,584000.0,27.8809,27.9899,27.8412,27.9602,584000.0
2010-08-24 14:50:00,28.21,28.38,28.21,28.38,1070400.0,27.9602,28.1287,27.9602,28.1287,1070400.0
2010-08-24 15:00:00,28.38,28.54,28.35,28.47,1379600.0,28.1287,28.2873,28.0989,28.2179,1379600.0
2010-08-24 15:10:00,28.47,28.52,28.4,28.5,524000.0,28.2179,28.2674,28.1485,28.2476,524000.0
2010-08-24 15:20:00,28.5,28.53,28.38,28.47,666400.0,28.2476,28.2773,28.1287,28.2179,666400.0
2010-08-24 15:30:00,28.47,28.49,28.34,28.4,913600.0,28.2179,28.2377,28.089,28.1485,913600.0
2010-08-24 15:40:00,28.4,28.46,28.36,28.43,964400.0,28.1485,28.208,28.1089,28.1782,964400.0
2010-08-24 15:50:00,28.43,28.43,28.33,28.34,1344000.0,28.1782,28.1782,28.0791,28.089,1344000.0
2010-08-25 09:30:00,27.96,28.22,27.89,28.11,1208000.0,27.7124,27.9701,27.643,27.8611,1208000.0
2010-08-25 09:40:00,28.11,28.25,27.8,27.86,770400.0,27.8611,27.9998,27.5538,27.6133,770400.0
2010-08-25 09:50:00,27.85,27.88,27.64,27.76,867600.0,27.6034,27.6331,27.3952,27.5142,867600.0
2010-08-25 10:00:00,27.76,27.85,27.63,27.82,1130400.0,27.5142,27.6034,27.3853,27.5736,1130400.0
2010-08-25 10:10:00,27.82,27.83,27.53,27.59,783200.0,27.5736,27.5835,27.2862,27.3457,783200.0
2010-08-25 10:20:00,27.58,27.68,27.54,27.59,456800.0,27.3358,27.4349,27.2961,27.3457,456800.0
2010-08-25 10:30:00,27.58,27.59,27.4,27.46,662000.0,27.3358,27.3457,27.1574,27.2168,662000.0
2010-08-25 10:40:00,27.46,27.49,27.34,27.4,538000.0,27.2168,27.2466,27.0979,27.1574,538000.0
2010-08-25 10:50:00,27.4,27.61,27.37,27.57,598400.0,27.1574,27.3655,27.1276,27.3258,598400.0
2010-08-25 11:00:00,27.57,27.77,27.57,27.65,600800.0,27.3258,27.5241,27.3258,27.4051,600800.0
2010-08-25 11:10:00,27.65,27.75,27.57,27.7,404000.0,27.4051,27.5043,27.3258,27.4547,404000.0
2010-08-25 11:20:00,27.7,27.79,27.67,27.79,314000.0,27.4547,27.5439,27.425,27.5439,314000.0
2010-08-25 11:30:00,27.78,27.79,27.7,27.74,325200.0,27.534,27.5439,27.4547,27.4943,325200.0
2010-08-25 11:40:00,27.75,27.78,27.69,27.72,199600.0,27.5043,27.534,27.4448,27.4745,199600.0
2010-08-25 11:50:00,27.71,27.81,27.69,27.8,273600.0,27.4646,27.5637,27.4448,27.5538,273600.0
2010-08-25 12:00:00,27.81,27.88,27.78,27.82,272800.0,27.5637,27.6331,27.534,27.5736,272800.0
2010-08-25 12:10:00,27.82,27.87,27.79,27.86,222000.0,27.5736,27.6232,27.5439,27.6133,222000.0
2010-08-25 12:20:00,27.86,28.05,27.86,27.97,589600.0,27.6133,27.8016,27.6133,27.7223,589600.0
2010-08-25 12:30:00,27.97,28.0,27.86,27.9,389600.0,27.7223,27.752,27.6133,27.6529,389600.0
2010-08-25 12:40:00,27.89,27.96,27.85,27.96,164400.0,27.643,27.7124,27.6034,27.7124,164400.0
2010-08-25 12:50:00,27.96,28.04,27.95,28.03,268400.0,27.7124,27.7917,27.7025,27.7818,268400.0
2010-08-25 13:00:00,28.03,28.12,27.98,28.11,459600.0,27.7818,27.871,27.7322,27.8611,459600.0
2010-08-25 13:10:00,28.11,28.17,28.06,28.09,410800.0,27.8611,27.9205,27.8115,27.8412,410800.0
2010-08-25 13:20:00,28.07,28.12,28.0,28.02,176400.0,27.8214,27.871,27.752,27.7719,176400.0
2010-08-25 13:30:00,28.0,28.06,27.97,28.03,225600.0,27.752,27.8115,27.7223,27.7818,225600.0
2010-08-25 13:40:00,28.02,28.06,27.99,28.0,97600.0,27.7719,27.8115,27.7421,27.752,97600.0
2010-08-25 13:50:00,28.0,28.06,27.98,27.98,129600.0,27.752,27.8115,27.7322,27.7322,129600.0
2010-08-25 14:00:00,27.98,28.07,27.95,28.05,309200.0,27.7322,27.8214,27.7025,27.8016,309200.0
2010-08-25 14:10:00,28.05,28.12,28.03,28.09,224400.0,27.8016,27.871,27.7818,27.8412,224400.0
2010-08-25 14:20:00,28.09,28.09,28.02,28.06,164400.0,27.8412,27.8412,27.7719,27.8115,164400.0
2010-08-25 14:30:00,28.06,28.36,28.05,28.27,856000.0,27.8115,28.1089,27.8016,28.0196,856000.0
2010-08-25 14:40:00,28.27,28.36,28.24,28.32,414800.0,28.0196,28.1089,27.9899,28.0692,414800.0
2010-08-25 14:50:00,28.32,28.33,28.21,28.28,316800.0,28.0692,28.0791,27.9602,28.0296,316800.0
2010-08-25 15:00:00,28.28,28.31,28.2,28.21,359200.0,28.0296,28.0593,27.9503,27.9602,359200.0
2010-08-25 15:10:00,28.21,28.27,28.15,28.16,348400.0,27.9602,28.0196,27.9007,27.9106,348400.0
2010-08-25 15:20:00,28.16,28.18,28.11,28.12,290800.0,27.9106,27.9304,27.8611,27.871,290800.0
2010-08-25 15:30:00,28.13,28.24,28.12,28.17,517200.0,27.8809,27.9899,27.871,27.9205,517200.0
2010-08-25 15:40:00,28.17,28.22,28.13,28.17,535600.0,27.9205,27.9701,27.8809,27.9205,535600.0
2010-08-25 15:50:00,28.16,28.18,28.02,28.05,963600.0,27.9106,27.9304,27.7719,27.8016,963600.0
2010-08-26 09:30:00,28.07,28.33,27.95,28.2,714000.0,27.8214,28.0791,27.7025,27.9503,714000.0
2010-08-26 09:40:00,28.21,28.25,28.05,28.2,355600.0,27.9602,27.9998,27.8016,27.9503,355600.0
2010-08-26 09:50:00,28.17,28.18,27.96,28.07,604400.0,27.9205,27.9304,27.7124,27.8214,604400.0
2010-08-26 10:00:00,28.09,28.18,28.04,28.11,347200.0,27.8412,27.9304,27.7917,27.8611,347200.0
2010-08-26 10:10:00,28.09,28.11,28.02,28.1,305600.0,27.8412,27.8611,27.7719,27.8512,305600.0
2010-08-26 10:20:00,28.11,28.11,27.91,27.97,286000.0,27.8611,27.8611,27.6628,27.7223,286000.0
2010-08-26 10:30:00,27.98,28.05,27.97,28.0,195600.0,27.7322,27.8016,27.7223,27.752,195600.0
2010-08-26 10:40:00,28.01,28.04,27.92,27.96,165600.0,27.762,27.7917,27.6727,27.7124,165600.0
2010-08-26 10:50:00,27.97,28.0,27.82,27.9,310800.0,27.7223,27.752,27.5736,27.6529,310800.0
2010-08-26 11:00:00,27.9,27.9,27.71,27.77,459600.0,27.6529,27.6529,27.4646,27.5241,459600.0
2010-08-26 11:10:00,27.76,27.92,27.73,27.88,330800.0,27.5142,27.6727,27.4844,27.6331,330800.0
2010-08-26 11:20:00,27.88,27.97,27.84,27.94,264400.0,27.6331,27.7223,27.5935,27.6926,264400.0
2010-08-26 11:30:00,27.94,28.0,27.9,27.92,181200.0,27.6926,27.752,27.6529,27.6727,181200.0
2010-08-26 11:40:00,27.93,27.95,27.86,27.91,196400.0,27.6827,27.7025,27.6133,27.6628,196400.0
2010-08-26 11:50:00,27.92,27.98,27.84,27.98,179200.0,27.6727,27.7322,27.5935,27.7322,179200.0
2010-08-26 12:00:00,27.98,27.98,27.91,27.94,92000.0,27.7322,27.7322,27.6628,27.6926,92000.0
2010-08-26 12:10:00,27.93,27.93,27.87,27.9,53600.0,27.6827,27.6827,27.6232,27.6529,53600.0
2010-08-26 12:20:00,27.9,28.03,27.9,27.95,118400.0,27.6529,27.7818,27.6529,27.7025,118400.0
2010-08-26 12:30:00,27.94,28.0,27.94,27.98,79200.0,27.6926,27.752,27.6926,27.7322,79200.0
2010-08-26 12:40:00,27.98,27.99,27.89,27.93,134000.0,27.7322,27.7421,27.643,27.6827,134000.0
2010-08-26 12:50:00,27.93,27.95,27.85,27.94,119200.0,27.6827,27.7025,27.6034,27.6926,119200.0
2010-08-26 13:00:00,27.94,27.98,27.91,27.97,186400.0,27.6926,27.7322,27.6628,27.7223,186400.0
2010-08-26 13:10:00,27.98,28.04,27.97,27.99,205600.0,27.7322,27.7917,27.7223,27.7421,205600.0
2010-08-26 13:20:00,27.99,28.06,27.99,28.04,168000.0,27.7421,27.8115,27.7421,27.7917,168000.0
2010-08-26 13:30:00,28.04,28.05,27.99,27.99,174400.0,27.7917,27.8016,27.7421,27.7421,174400.0
2010-08-26 13:40:00,28.0,28.02,27.95,27.95,195600.0,27.752,27.7719,27.7025,27.7025,195600.0
2010-08-26 13:50:00,27.95,27.99,27.86,27.87,184400.0,27.7025,27.7421,27.6133,27.6232,184400.0
2010-08-26 14:00:00,27.86,27.93,27.83,27.85,147600.0,27.6133,27.6827,27.5835,27.6034,147600.0
2010-08-26 14:10:00,27.85,27.86,27.75,27.79,222000.0,27.6034,27.6133,27.5043,27.5439,222000.0
2010-08-26 14:20:00,27.79,27.8,27.7,27.7,154800.0,27.5439,27.5538,27.4547,27.4547,154800.0
2010-08-26 14:30:00,27.71,27.75,27.65,27.71,344400.0,27.4646,27.5043,27.4051,27.4646,344400.0
2010-08-26 14:40:00,27.72,27.73,27.63,27.63,170000.0,27.4745,27.4844,27.3853,27.3853,170000.0
2010-08-26 14:50:00,27.65,27.66,27.51,27.54,341200.0,27.4051,27.4151,27.2664,27.2961,341200.0
2010-08-26 15:00:00,27.54,27.58,27.45,27.52,542800.0,27.2961,27.3358,27.2069,27.2763,542800.0
2010-08-26 15:10:00,27.52,27.58,27.47,27.58,356800.0,27.2763,27.3358,27.2267,27.3358,356800.0
2010-08-26 15:20:00,27.58,27.66,27.55,27.55,423200.0,27.3358,27.4151,27.306,27.306,423200.0
2010-08-26 15:30:00,27.56,27.59,27.5,27.54,522400.0,27.3159,27.3457,27.2565,27.2961,522400.0
2010-08-26 15:40:00,27.53,27.61,27.52,27.57,558800.0,27.2862,27.3655,27.2763,27.3258,558800.0
2010-08-26 15:50:00,27.57,27.58,27.45,27.48,872000.0,27.3258,27.3358,27.2069,27.2366,872000.0
2010-08-27 09:30:00,27.63,27.75,27.45,27.5,472800.0,27.3853,27.5043,27.2069,27.2565,472800.0
2010-08-27 09:40:00,27.5,27.55,27.41,27.46,285600.0,27.2565,27.306,27.1673,27.2168,285600.0
2010-08-27 09:50:00,27.47,27.54,27.22,27.22,582800.0,27.2267,27.2961,26.9789,26.9789,582800.0
2010-08-27 10:00:00,27.21,27.27,26.81,26.89,1406000.0,26.969,27.0285,26.5726,26.6519,1406000.0
2010-08-27 10:10:00,26.9,27.25,26.89,27.2,967600.0,26.6618,27.0087,26.6519,26.9591,967600.0
2010-08-27 10:20:00,27.19,27.52,27.12,27.49,555200.0,26.9492,27.2763,26.8798,27.2466,555200.0
2010-08-27 10:30:00,27.48,27.66,27.42,27.55,566400.0,27.2366,27.4151,27.1772,27.306,566400.0
2010-08-27 10:40:00,27.55,27.59,27.36,27.41,298400.0,27.306,27.3457,27.1177,27.1673,298400.0
2010-08-27 10:50:00,27.4,27.5,27.38,27.45,166800.0,27.1574,27.2565,27.1375,27.2069,166800.0
2010-08-27 11:00:00,27.43,27.67,27.43,27.66,439600.0,27.1871,27.425,27.1871,27.4151,439600.0
2010-08-27 11:10:00,27.67,27.7,27.54,27.61,385600.0,27.425,27.4547,27.2961,27.3655,385600.0
2010-08-27 11:20:00,27.61,27.71,27.6,27.68,194000.0,27.3655,27.4646,27.3556,27.4349,194000.0
2010-08-27 11:30:00,27.69,27.74,27.58,27.62,248400.0,27.4448,27.4943,27.3358,27.3754,248400.0
2010-08-27 11:40:00,27.61,27.68,27.57,27.67,168000.0,27.3655,27.4349,27.3258,27.425,168000.0
2010-08-27 11:50:00,27.67,27.68,27.55,27.6,221600.0,27.425,27.4349,27.306,27.3556,221600.0
2010-08-27 12:00:00,27.6,27.65,27.55,27.61,240400.0,27.3556,27.4051,27.306,27.3655,240400.0
2010-08-27 12:10:00,27.61,27.86,27.61,27.81,304000.0,27.3655,27.6133,27.3655,27.5637,304000.0
2010-08-27 12:20:00,27.83,27.86,27.77,27.81,218400.0,27.5835,27.6133,27.5241,27.5637,218400.0
2010-08-27 12:30:00,27.83,27.88,27.75,27.77,169600.0,27.5835,27.6331,27.5043,27.5241,169600.0
2010-08-27 12:40:00,27.77,27.78,27.63,27.73,123200.0,27.5241,27.534,27.3853,27.4844,123200.0
2010-08-27 12:50:00,27.73,27.78,27.64,27.66,87200.0,27.4844,27.534,27.3952,27.4151,87200.0
2010-08-27 13:00:00,27.66,27.73,27.65,27.73,68800.0,27.4151,27.4844,27.4051,27.4844,68800.0
2010-08-27 13:10:00,27.72,27.74,27.65,27.66,83200.0,27.4745,27.4943,27.4051,27.4151,83200.0
2010-08-27 13:20:00,27.67,27.85,27.67,27.85,78000.0,27.425,27.6034,27.425,27.6034,78000.0
2010-08-27 13:30:00,27.85,27.91,27.81,27.84,138800.0,27.6034,27.6628,27.5637,27.5935,138800.0
2010-08-27 13:40:00,27.84,27.86,27.79,27.84,70000.0,27.5935,27.6133,27.5439,27.5935,70000.0
2010-08-27 13:50:00,27.82,27.99,27.81,27.99,162000.0,27.5736,27.7421,27.5637,27.7421,162000.0
2010-08-27 14:00:00,27.99,28.0,27.9,27.94,244800.0,27.7421,27.752,27.6529,27.6926,244800.0
2010-08-27 14:10:00,27.95,27.98,27.9,27.95,212000.0,27.7025,27.7322,27.6529,27.7025,212000.0
2010-08-27 14:20:00,27.95,27.98,27.92,27.98,67600.0,27.7025,27.7322,27.6727,27.7322,67600.0
2010-08-27 14:30:00,27.98,28.04,27.95,28.04,167200.0,27.7322,27.7917,27.7025,27.7917,167200.0
2010-08-27 14:40:00,28.05,28.05,27.96,27.97,158800.0,27.8016,27.8016,27.7124,27.7223,158800.0
2010-08-27 14:50:00,27.97,28.02,27.92,27.96,116000.0,27.7223,27.7719,27.6727,27.7124,116000.0
2010-08-27 15:00:00,27.97,27.97,27.9,27.97,153200.0,27.7223,27.7223,27.6529,27.7223,153200.0
2010-08-27 15:10:00,27.96,27.97,27.87,27.87,229200.0,27.7124,27.7223,27.6232,27.6232,229200.0
2010-08-27 15:20:00,27.88,28.03,27.88,28.01,157200.0,27.6331,27.7818,27.6331,27.762,157200.0
2010-08-27 15:30:00,28.01,28.03,27.93,27.94,187600.0,27.762,27.7818,27.6827,27.6926,187600.0
2010-08-27 15:40:00,27.94,27.99,27.9,27.94,370400.0,27.6926,27.7421,27.6529,27.6926,370400.0
2010-08-27 15:50:00,27.94,27.97,27.85,27.89,714000.0,27.6926,27.7223,27.6034,27.643,714000.0
2010-08-30 09:30:00,27.54,27.75,27.52,27.66,490800.0,27.2961,27.5043,27.2763,27.4151,490800.0
2010-08-30 09:40:00,27.65,27.91,27.65,27.87,358400.0,27.4051,27.6628,27.4051,27.6232,358400.0
2010-08-30 09:50:00,27.87,27.97,27.76,27.87,272000.0,27.6232,27.7223,27.5142,27.6232,272000.0
2010-08-30 10:00:00,27.86,27.98,27.8,27.95,324800.0,27.6133,27.7322,27.5538,27.7025,324800.0
2010-08-30 10:10:00,27.94,28.07,27.84,27.93,294000.0,27.6926,27.8214,27.5935,27.6827,294000.0
2010-08-30 10:20:00,27.92,27.93,27.76,27.85,225200.0,27.6727,27.6827,27.5142,27.6034,225200.0
2010-08-30 10:30:00,27.84,27.89,27.73,27.87,152800.0,27.5935,27.643,27.4844,27.6232,152800.0
2010-08-30 10:40:00,27.88,27.89,27.78,27.82,183600.0,27.6331,27.643,27.534,27.5736,183600.0
2010-08-30 10:50:00,27.82,27.89,27.82,27.84,264800.0,27.5736,27.643,27.5736,27.5935,264800.0
2010-08-30 11:00:00,27.85,27.85,27.72,27.78,167600.0,27.6034,27.6034,27.4745,27.534,167600.0
2010-08-30 11:10:00,27.78,27.79,27.68,27.74,145200.0,27.534,27.5439,27.4349,27.4943,145200.0
2010-08-30 11:20:00,27.73,27.74,27.53,27.63,337200.0,27.4844,27.4943,27.2862,27.3853,337200.0
2010-08-30 11:30:00,27.61,27.65,27.55,27.57,114400.0,27.3655,27.4051,27.306,27.3258,114400.0
2010-08-30 11:40:00,27.58,27.6,27.49,27.55,238400.0,27.3358,27.3556,27.2466,27.306,238400.0
2010-08-30 11:50:00,27.55,27.58,27.48,27.49,152000.0,27.306,27.3358,27.2366,27.2466,152000.0
2010-08-30 12:00:00,27.5,27.54,27.49,27.52,98800.0,27.2565,27.2961,27.2466,27.2763,98800.0
2010-08-30 12:10:00,27.54,27.6,27.53,27.6,56000.0,27.2961,27.3556,27.2862,27.3556,56000.0
2010-08-30 12:20:00,27.61,27.66,27.59,27.61,94400.0,27.3655,27.4151,27.3457,27.3655,94400.0
2010-08-30 12:30:00,27.61,27.72,27.58,27.72,115200.0,27.3655,27.4745,27.3358,27.4745,115200.0
2010-08-30 12:40:00,27.71,27.78,27.7,27.75,180400.0,27.4646,27.534,27.4547,27.5043,180400.0
2010-08-30 12:50:00,27.76,27.78,27.68,27.7,120800.0,27.5142,27.534,27.4349,27.4547,120800.0
2010-08-30 13:00:00,27.68,27.71,27.66,27.7,83200.0,27.4349,27.4646,27.4151,27.4547,83200.0
2010-08-30 13:10:00,27.71,27.73,27.65,27.67,134000.0,27.4646,27.4844,27.4051,27.425,134000.0
2010-08-30 13:20:00,27.66,27.66,27.49,27.52,198800.0,27.4151,27.4151,27.2466,27.2763,198800.0
2010-08-30 13:30:00,27.53,27.59,27.52,27.55,158000.0,27.2862,27.3457,27.2763,27.306,158000.0
2010-08-30 13:40:00,27.55,27.6,27.55,27.58,132400.0,27.306,27.3556,27.306,27.3358,132400.0
2010-08-30 13:50:00,27.59,27.6,27.51,27.54,129600.0,27.3457,27.3556,27.2664,27.2961,129600.0
2010-08-30 14:00:00,27.54,27.6,27.45,27.47,171200.0,27.2961,27.3556,27.2069,27.2267,171200.0
2010-08-30 14:10:00,27.49,27.51,27.43,27.51,121200.0,27.2466,27.2664,27.1871,27.2664,121200.0
2010-08-30 14:20:00,27.5,27.55,27.43,27.52,158800.0,27.2565,27.306,27.1871,27.2763,158800.0
2010-08-30 14:30:00,27.52,27.57,27.43,27.47,157200.0,27.2763,27.3258,27.1871,27.2267,157200.0
2010-08-30 14:40:00,27.46,27.49,27.33,27.33,406400.0,27.2168,27.2466,27.088,27.088,406400.0
2010-08-30 14:50:00,27.33,27.44,27.31,27.44,326000.0,27.088,27.197,27.0681,27.197,326000.0
2010-08-30 15:00:00,27.43,27.47,27.38,27.39,189600.0,27.1871,27.2267,27.1375,27.1474,189600.0
2010-08-30 15:10:00,27.39,27.42,27.32,27.35,188000.0,27.1474,27.1772,27.0781,27.1078,188000.0
2010-08-30 15:20:00,27.36,27.41,27.33,27.38,170800.0,27.1177,27.1673,27.088,27.1375,170800.0
2010-08-30 15:30:00,27.37,27.43,27.33,27.42,264400.0,27.1276,27.1871,27.088,27.1772,264400.0
2010-08-30 15:40:00,27.42,27.43,27.33,27.34,294800.0,27.1772,27.1871,27.088,27.0979,294800.0
2010-08-30 15:50:00,27.34,27.35,27.27,27.28,611600.0,27.0979,27.1078,27.0285,27.0384,611600.0
2010-08-31 09:30:00,27.13,27.25,27.08,27.18,388400.0,26.8897,27.0087,26.8402,26.9393,388400.0
2010-08-31 09:40:00,27.22,27.5,27.11,27.49,333200.0,26.9789,27.2565,26.8699,27.2466,333200.0
2010-08-31 09:50:00,27.48,27.5,27.24,27.34,369600.0,27.2366,27.2565,26.9988,27.0979,369600.0
2010-08-31 10:00:00,27.33,27.5,27.32,27.45,416000.0,27.088,27.2565,27.0781,27.2069,416000.0
2010-08-31 10:10:00,27.45,27.58,27.32,27.32,410000.0,27.2069,27.3358,27.0781,27.0781,410000.0
2010-08-31 10:20:00,27.32,27.35,27.18,27.32,384800.0,27.0781,27.1078,26.9393,27.0781,384800.0
2010-08-31 10:30:00,27.32,27.38,27.18,27.24,476000.0,27.0781,27.1375,26.9393,26.9988,476000.0
2010-08-31 10:40:00,27.24,27.27,27.18,27.25,169600.0,26.9988,27.0285,26.9393,27.0087,169600.0
2010-08-31 10:50:00,27.24,27.35,27.22,27.3,162000.0,26.9988,27.1078,26.9789,27.0582,162000.0
2010-08-31 11:00:00,27.31,27.35,27.27,27.3,168800.0,27.0681,27.1078,27.0285,27.0582,168800.0
2010-08-31 11:10:00,27.3,27.33,27.23,27.28,150400.0,27.0582,27.088,26.9889,27.0384,150400.0
2010-08-31 11:20:00,27.27,27.37,27.23,27.25,270800.0,27.0285,27.1276,26.9889,27.0087,270800.0
2010-08-31 11:30:00,27.24,27.51,27.21,27.43,207600.0,26.9988,27.2664,26.969,27.1871,207600.0
2010-08-31 11:40:00,27.42,27.48,27.38,27.41,123600.0,27.1772,27.2366,27.1375,27.1673,123600.0
2010-08-31 11:50:00,27.42,27.5,27.41,27.46,133200.0,27.1772,27.2565,27.1673,27.2168,133200.0
2010-08-31 12:00:00,27.46,27.5,27.45,27.46,91600.0,27.2168,27.2565,27.2069,27.2168,91600.0
2010-08-31 12:10:00,27.45,27.58,27.43,27.56,281600.0,27.2069,27.3358,27.1871,27.3159,281600.0
2010-08-31 12:20:00,27.56,27.6,27.51,27.58,150000.0,27.3159,27.3556,27.2664,27.3358,150000.0
2010-08-31 12:30:00,27.58,27.66,27.56,27.56,202000.0,27.3358,27.4151,27.3159,27.3159,202000.0
2010-08-31 12:40:00,27.57,27.58,27.46,27.55,137600.0,27.3258,27.3358,27.2168,27.306,137600.0
2010-08-31 12:50:00,27.55,27.58,27.4,27.41,181200.0,27.306,27.3358,27.1574,27.1673,181200.0
2010-08-31 13:00:00,27.41,27.55,27.38,27.54,114400.0,27.1673,27.306,27.1375,27.2961,114400.0
2010-08-31 13:10:00,27.54,27.61,27.53,27.54,78800.0,27.2961,27.3655,27.2862,27.2961,78800.0
2010-08-31 13:20:00,27.55,27.6,27.52,27.57,76000.0,27.306,27.3556,27.2763,27.3258,76000.0
2010-08-31 13:30:00,27.58,27.63,27.54,27.58,148400.0,27.3358,27.3853,27.2961,27.3358,148400.0
2010-08-31 13:40:00,27.59,27.62,27.55,27.55,50400.0,27.3457,27.3754,27.306,27.306,50400.0
2010-08-31 13:50:00,27.56,27.6,27.54,27.59,55600.0,27.3159,27.3556,27.2961,27.3457,55600.0
2010-08-31 14:00:00,27.59,27.64,27.51,27.6,147200.0,27.3457,27.3952,27.2664,27.3556,147200.0
2010-08-31 14:10:00,27.61,27.64,27.46,27.47,138400.0,27.3655,27.3952,27.2168,27.2267,138400.0
2010-08-31 14:20:00,27.47,27.5,27.4,27.43,304400.0,27.2267,27.2565,27.1574,27.1871,304400.0
2010-08-31 14:30:00,27.42,27.45,27.25,27.25,379600.0,27.1772,27.2069,27.0087,27.0087,379600.0
2010-08-31 14:40:00,27.25,27.28,27.17,27.18,382000.0,27.0087,27.0384,26.9294,26.9393,382000.0
2010-08-31 14:50:00,27.18,27.32,27.18,27.25,268000.0,26.9393,27.0781,26.9393,27.0087,268000.0
2010-08-31 15:00:00,27.24,27.35,27.23,27.31,235600.0,26.9988,27.1078,26.9889,27.0681,235600.0
2010-08-31 15:10:00,27.31,27.35,27.22,27.33,252400.0,27.0681,27.1078,26.9789,27.088,252400.0
2010-08-31 15:20:00,27.33,27.35,27.29,27.32,267200.0,27.088,27.1078,27.0483,27.0781,267200.0
2010-08-31 15:30:00,27.32,27.42,27.29,27.34,467600.0,27.0781,27.1772,27.0483,27.0979,467600.0
2010-08-31 15:40:00,27.35,27.5,27.33,27.46,746400.0,27.1078,27.2565,27.088,27.2168,746400.0
2010-08-31 15:50:00,27.46,27.5,27.4,27.43,877600.0,27.2168,27.2565,27.1574,27.1871,877600.0
2010-09-01 09:30:00,27.97,28.23,27.92,28.05,760400.0,27.7223,27.98,27.6727,27.8016,760400.0
2010-09-01 09:40:00,28.03,28.09,27.83,28.01,419200.0,27.7818,27.8412,27.5835,27.762,419200.0
2010-09-01 09:50:00,28.01,28.16,27.97,28.06,270800.0,27.762,27.9106,27.7223,27.8115,270800.0
2010-09-01 10:00:00,28.08,28.33,28.05,28.3,656400.0,27.8313,28.0791,27.8016,28.0494,656400.0
2010-09-01 10:10:00,28.32,28.49,28.28,28.35,534000.0,28.0692,28.2377,28.0296,28.0989,534000.0
2010-09-01 10:20:00,28.35,28.4,28.3,28.36,286800.0,28.0989,28.1485,28.0494,28.1089,286800.0
2010-09-01 10:30:00,28.35,28.42,28.31,28.34,380800.0,28.0989,28.1683,28.0593,28.089,380800.0
2010-09-01 10:40:00,28.35,28.63,28.35,28.61,774400.0,28.0989,28.3765,28.0989,28.3566,774400.0
2010-09-01 10:50:00,28.61,28.75,28.58,28.59,874800.0,28.3566,28.4954,28.3269,28.3368,874800.0
2010-09-01 11:00:00,28.59,28.65,28.51,28.54,211600.0,28.3368,28.3963,28.2575,28.2873,211600.0
2010-09-01 11:10:00,28.54,28.58,28.5,28.52,310400.0,28.2873,28.3269,28.2476,28.2674,310400.0
2010-09-01 11:20:00,28.52,28.64,28.51,28.59,252800.0,28.2674,28.3864,28.2575,28.3368,252800.0
2010-09-01 11:30:00,28.6,28.67,28.6,28.64,210000.0,28.3467,28.4161,28.3467,28.3864,210000.0
2010-09-01 11:40:00,28.65,28.75,28.64,28.72,726400.0,28.3963,28.4954,28.3864,28.4657,726400.0
2010-09-01 11:50:00,28.72,28.81,28.72,28.79,988000.0,28.4657,28.5549,28.4657,28.535,988000.0
2010-09-01 12:00:00,28.78,28.81,28.76,28.79,458800.0,28.5251,28.5549,28.5053,28.535,458800.0
2010-09-01 12:10:00,28.79,28.93,28.78,28.88,548000.0,28.535,28.6738,28.5251,28.6242,548000.0
2010-09-01 12:20:00,28.88,28.99,28.87,28.98,513200.0,28.6242,28.7333,28.6143,28.7234,513200.0
2010-09-01 12:30:00,28.98,29.04,28.95,29.02,956800.0,28.7234,28.7828,28.6936,28.763,956800.0
2010-09-01 12:40:00,29.02,29.05,28.95,28.97,648000.0,28.763,28.7927,28.6936,28.7134,648000.0
2010-09-01 12:50:00,28.96,28.97,28.85,28.86,308800.0,28.7035,28.7134,28.5945,28.6044,308800.0
2010-09-01 13:00:00,28.86,28.89,28.81,28.88,253600.0,28.6044,28.6342,28.5549,28.6242,253600.0
2010-09-01 13:10:00,28.87,28.91,28.82,28.84,157200.0,28.6143,28.654,28.5648,28.5846,157200.0
2010-09-01 13:20:00,28.87,28.88,28.77,28.79,164800.0,28.6143,28.6242,28.5152,28.535,164800.0
2010-09-01 13:30:00,28.8,28.83,28.79,28.8,137600.0,28.545,28.5747,28.535,28.545,137600.0
2010-09-01 13:40:00,28.81,28.88,28.79,28.85,166800.0,28.5549,28.6242,28.535,28.5945,166800.0
2010-09-01 13:50:00,28.85,28.87,28.78,28.85,174800.0,28.5945,28.6143,28.5251,28.5945,174800.0
2010-09-01 14:00:00,28.85,28.88,28.79,28.83,123200.0,28.5945,28.6242,28.535,28.5747,123200.0
2010-09-01 14:10:00,28.83,28.83,28.71,28.75,246800.0,28.5747,28.5747,28.4558,28.4954,246800.0
2010-09-01 14:20:00,28.73,28.8,28.7,28.73,193600.0,28.4756,28.545,28.4458,28.4756,193600.0
2010-09-01 14:30:00,28.73,28.84,28.73,28.83,403600.0,28.4756,28.5846,28.4756,28.5747,403600.0
2010-09-01 14:40:00,28.83,28.93,28.83,28.92,777200.0,28.5747,28.6738,28.5747,28.6639,777200.0
2010-09-01 14:50:00,28.92,28.99,28.91,28.97,390800.0,28.6639,28.7333,28.654,28.7134,390800.0
2010-09-01 15:00:00,28.97,29.1,28.95,29.08,1063200.0,28.7134,28.8423,28.6936,28.8225,1063200.0
2010-09-01 15:10:00,29.08,29.15,29.07,29.13,726400.0,28.8225,28.8919,28.8126,28.872,726400.0
2010-09-01 15:20:00,29.13,29.2,29.1,29.1,1134400.0,28.872,28.9414,28.8423,28.8423,1134400.0
2010-09-01 15:30:00,29.1,29.12,29.04,29.08,662400.0,28.8423,28.8621,28.7828,28.8225,662400.0
2010-09-01 15:40:00,29.07,29.15,29.04,29.08,564000.0,28.8126,28.8919,28.7828,28.8225,564000.0
2010-09-01 15:50:00,29.09,29.12,29.05,29.09,1038400.0,28.8324,28.8621,28.7927,28.8324,1038400.0
2010-09-02 09:30:00,28.95,29.17,28.95,29.14,498000.0,28.6936,28.9117,28.6936,28.8819,498000.0
2010-09-02 09:40:00,29.15,29.16,28.91,29.16,364000.0,28.8919,28.9018,28.654,28.9018,364000.0
2010-09-02 09:50:00,29.16,29.16,29.01,29.04,257200.0,28.9018,28.9018,28.7531,28.7828,257200.0
2010-09-02 10:00:00,29.02,29.14,29.02,29.11,320000.0,28.763,28.8819,28.763,28.8522,320000.0
2010-09-02 10:10:00,29.11,29.33,29.11,29.2,600000.0,28.8522,29.0703,28.8522,28.9414,600000.0
2010-09-02 10:20:00,29.21,29.36,29.18,29.3,376000.0,28.9513,29.1,28.9216,29.0405,376000.0
2010-09-02 10:30:00,29.31,29.47,29.29,29.46,446800.0,29.0504,29.209,29.0306,29.1991,446800.0
2010-09-02 10:40:00,29.46,29.58,29.45,29.57,409200.0,29.1991,29.318,29.1892,29.3081,409200.0
2010-09-02 10:50:00,29.57,29.7,29.57,29.66,562000.0,29.3081,29.437,29.3081,29.3973,562000.0
2010-09-02 11:00:00,29.65,29.71,29.45,29.47,360800.0,29.3874,29.4469,29.1892,29.209,360800.0
2010-09-02 11:10:00,29.47,29.52,29.43,29.44,163600.0,29.209,29.2586,29.1694,29.1793,163600.0
2010-09-02 11:20:00,29.46,29.46,29.41,29.46,145600.0,29.1991,29.1991,29.1496,29.1991,145600.0
2010-09-02 11:30:00,29.45,29.5,29.43,29.46,613600.0,29.1892,29.2388,29.1694,29.1991,613600.0
2010-09-02 11:40:00,29.46,29.47,29.39,29.42,196800.0,29.1991,29.209,29.1297,29.1595,196800.0
2010-09-02 11:50:00,29.42,29.42,29.36,29.39,125600.0,29.1595,29.1595,29.1,29.1297,125600.0
2010-09-02 12:00:00,29.39,29.43,29.35,29.41,145200.0,29.1297,29.1694,29.0901,29.1496,145200.0
2010-09-02 12:10:00,29.41,29.45,29.37,29.38,132800.0,29.1496,29.1892,29.1099,29.1198,132800.0
2010-09-02 12:20:00,29.39,29.43,29.38,29.41,66000.0,29.1297,29.1694,29.1198,29.1496,66000.0
2010-09-02 12:30:00,29.42,29.45,29.41,29.44,196400.0,29.1595,29.1892,29.1496,29.1793,196400.0
2010-09-02 12:40:00,29.44,29.45,29.39,29.45,74000.0,29.1793,29.1892,29.1297,29.1892,74000.0
2010-09-02 12:50:00,29.45,29.46,29.39,29.43,132000.0,29.1892,29.1991,29.1297,29.1694,132000.0
2010-09-02 13:00:00,29.44,29.48,29.42,29.42,265600.0,29.1793,29.2189,29.1595,29.1595,265600.0
2010-09-02 13:10:00,29.42,29.43,29.33,29.33,335600.0,29.1595,29.1694,29.0703,29.0703,335600.0
2010-09-02 13:20:00,29.34,29.37,29.31,29.35,136800.0,29.0802,29.1099,29.0504,29.0901,136800.0
2010-09-02 13:30:00,29.35,29.45,29.35,29.45,276400.0,29.0901,29.1892,29.0901,29.1892,276400.0
2010-09-02 13:40:00,29.45,29.57,29.45,29.57,432800.0,29.1892,29.3081,29.1892,29.3081,432800.0
2010-09-02 13:50:00,29.57,29.67,29.56,29.61,352400.0,29.3081,29.4073,29.2982,29.3478,352400.0
2010-09-02 14:00:00,29.62,29.62,29.54,29.59,177200.0,29.3577,29.3577,29.2784,29.328,177200.0
2010-09-02 14:10:00,29.59,29.67,29.56,29.66,194800.0,29.328,29.4073,29.2982,29.3973,194800.0
2010-09-02 14:20:00,29.66,29.69,29.58,29.59,214000.0,29.3973,29.4271,29.318,29.328,214000.0
2010-09-02 14:30:00,29.6,29.67,29.6,29.66,162800.0,29.3379,29.4073,29.3379,29.3973,162800.0
2010-09-02 14:40:00,29.66,29.66,29.55,29.56,406000.0,29.3973,29.3973,29.2883,29.2982,406000.0
2010-09-02 14:50:00,29.57,29.66,29.57,29.63,204000.0,29.3081,29.3973,29.3081,29.3676,204000.0
2010-09-02 15:00:00,29.63,29.71,29.61,29.69,432400.0,29.3676,29.4469,29.3478,29.4271,432400.0
2010-09-02 15:10:00,29.68,29.73,29.68,29.71,320800.0,29.4172,29.4667,29.4172,29.4469,320800.0
2010-09-02 15:20:00,29.72,29.78,29.68,29.73,467200.0,29.4568,29.5163,29.4172,29.4667,467200.0
2010-09-02 15:30:00,29.73,29.87,29.72,29.86,912400.0,29.4667,29.6055,29.4568,29.5956,912400.0
2010-09-02 15:40:00,29.86,29.9,29.78,29.79,874800.0,29.5956,29.6352,29.5163,29.5262,874800.0
2010-09-02 15:50:00,29.79,29.79,29.7,29.75,838000.0,29.5262,29.5262,29.437,29.4865,838000.0
2010-09-03 09:30:00,29.94,30.19,29.94,30.18,994400.0,29.6749,29.9226,29.6749,29.9127,994400.0
2010-09-03 09:40:00,30.18,30.26,30.13,30.23,1319600.0,29.9127,29.992,29.8632,29.9623,1319600.0
2010-09-03 09:50:00,30.23,30.36,30.18,30.33,595200.0,29.9623,30.0911,29.9127,30.0614,595200.0
2010-09-03 10:00:00,30.33,30.33,29.88,29.91,1150400.0,30.0614,30.0614,29.6154,29.6451,1150400.0
2010-09-03 10:10:00,29.91,30.0,29.81,29.94,423200.0,29.6451,29.7343,29.546,29.6749,423200.0
2010-09-03 10:20:00,29.93,30.01,29.65,29.76,570400.0,29.6649,29.7442,29.3874,29.4965,570400.0
2010-09-03 10:30:00,29.76,29.79,29.59,29.79,631200.0,29.4965,29.5262,29.328,29.5262,631200.0
2010-09-03 10:40:00,29.77,29.82,29.72,29.77,349200.0,29.5064,29.5559,29.4568,29.5064,349200.0
2010-09-03 10:50:00,29.75,29.78,29.62,29.69,299600.0,29.4865,29.5163,29.3577,29.4271,299600.0
2010-09-03 11:00:00,29.69,29.73,29.59,29.69,210800.0,29.4271,29.4667,29.328,29.4271,210800.0
2010-09-03 11:10:00,29.7,29.88,29.68,29.85,321600.0,29.437,29.6154,29.4172,29.5857,321600.0
2010-09-03 11:20:00,29.86,29.91,29.79,29.89,120800.0,29.5956,29.6451,29.5262,29.6253,120800.0
2010-09-03 11:30:00,29.88,29.91,29.78,29.81,122800.0,29.6154,29.6451,29.5163,29.546,122800.0
2010-09-03 11:40:00,29.82,29.86,29.8,29.81,148800.0,29.5559,29.5956,29.5361,29.546,148800.0
2010-09-03 11:50:00,29.81,29.9,29.77,29.85,127600.0,29.546,29.6352,29.5064,29.5857,127600.0
2010-09-03 12:00:00,29.86,29.94,29.86,29.89,70800.0,29.5956,29.6749,29.5956,29.6253,70800.0
2010-09-03 12:10:00,29.89,29.9,29.85,29.89,102800.0,29.6253,29.6352,29.5857,29.6253,102800.0
2010-09-03 12:20:00,29.9,29.91,29.87,29.89,94800.0,29.6352,29.6451,29.6055,29.6253,94800.0
2010-09-03 12:30:00,29.88,29.98,29.88,29.95,165600.0,29.6154,29.7145,29.6154,29.6848,165600.0
2010-09-03 12:40:00,29.96,30.02,29.93,29.98,286800.0,29.6947,29.7542,29.6649,29.7145,286800.0
2010-09-03 12:50:00,29.99,30.07,29.97,30.05,194800.0,29.7244,29.8037,29.7046,29.7839,194800.0
2010-09-03 13:00:00,30.05,30.11,30.05,30.08,185600.0,29.7839,29.8434,29.7839,29.8136,185600.0
2010-09-03 13:10:00,30.08,30.14,30.06,30.13,236400.0,29.8136,29.8731,29.7938,29.8632,236400.0
2010-09-03 13:20:00,30.14,30.15,30.08,30.1,205200.0,29.8731,29.883,29.8136,29.8334,205200.0
2010-09-03 13:30:00,30.1,30.2,30.08,30.18,148400.0,29.8334,29.9326,29.8136,29.9127,148400.0
2010-09-03 13:40:00,30.18,30.2,30.11,30.16,200400.0,29.9127,29.9326,29.8434,29.8929,200400.0
2010-09-03 13:50:00,30.16,30.2,30.16,30.18,181200.0,29.8929,29.9326,29.8929,29.9127,181200.0
2010-09-03 14:00:00,30.18,30.19,30.14,30.15,170000.0,29.9127,29.9226,29.8731,29.883,170000.0
2010-09-03 14:10:00,30.14,30.14,30.02,30.04,376400.0,29.8731,29.8731,29.7542,29.774,376400.0
2010-09-03 14:20:00,30.04,30.09,30.02,30.06,229200.0,29.774,29.8235,29.7542,29.7938,229200.0
2010-09-03 14:30:00,30.06,30.11,30.05,30.08,317600.0,29.7938,29.8434,29.7839,29.8136,317600.0
2010-09-03 14:40:00,30.09,30.1,30.03,30.04,290400.0,29.8235,29.8334,29.7641,29.774,290400.0
2010-09-03 14:50:00,30.04,30.06,29.97,29.98,324400.0,29.774,29.7938,29.7046,29.7145,324400.0
2010-09-03 15:00:00,29.97,30.0,29.93,30.0,331200.0,29.7046,29.7343,29.6649,29.7343,331200.0
2010-09-03 15:10:00,29.99,30.01,29.93,29.93,476400.0,29.7244,29.7442,29.6649,29.6649,476400.0
2010-09-03 15:20:00,29.93,29.95,29.89,29.91,542800.0,29.6649,29.6848,29.6253,29.6451,542800.0
2010-09-03 15:30:00,29.91,29.93,29.89,29.89,1535600.0,29.6451,29.6649,29.6253,29.6253,1535600.0
2010-09-03 15:40:00,29.89,29.92,29.87,29.88,608400.0,29.6253,29.655,29.6055,29.6154,608400.0
2010-09-03 15:50:00,29.87,29.96,29.81,29.95,1284000.0,29.6055,29.6947,29.546,29.6848,1284000.0
2010-09-07 09:30:00,29.75,30.0,29.71,30.0,382800.0,29.4865,29.7343,29.4469,29.7343,382800.0
2010-09-07 09:40:00,30.0,30.11,29.93,30.0,275600.0,29.7343,29.8434,29.6649,29.7343,275600.0
2010-09-07 09:50:00,30.02,30.07,29.89,29.9,250400.0,29.7542,29.8037,29.6253,29.6352,250400.0
2010-09-07 10:00:00,29.92,29.96,29.79,29.95,268800.0,29.655,29.6947,29.5262,29.6848,268800.0
2010-09-07 10:10:00,29.93,29.98,29.84,29.91,271200.0,29.6649,29.7145,29.5757,29.6451,271200.0
2010-09-07 10:20:00,29.89,29.97,29.82,29.95,171200.0,29.6253,29.7046,29.5559,29.6848,171200.0
2010-09-07 10:30:00,29.95,29.96,29.85,29.88,262000.0,29.6848,29.6947,29.5857,29.6154,262000.0
2010-09-07 10:40:00,29.9,29.96,29.87,29.9,120800.0,29.6352,29.6947,29.6055,29.6352,120800.0
2010-09-07 10:50:00,29.89,30.03,29.85,30.0,424400.0,29.6253,29.7641,29.5857,29.7343,424400.0
2010-09-07 11:00:00,30.0,30.02,29.9,30.0,268400.0,29.7343,29.7542,29.6352,29.7343,268400.0
2010-09-07 11:10:00,30.0,30.02,29.93,29.94,360000.0,29.7343,29.7542,29.6649,29.6749,360000.0
2010-09-07 11:20:00,29.96,30.03,29.94,30.0,151600.0,29.6947,29.7641,29.6749,29.7343,151600.0
2010-09-07 11:30:00,30.0,30.03,29.96,30.0,242400.0,29.7343,29.7641,29.6947,29.7343,242400.0
2010-09-07 11:40:00,30.0,30.04,29.99,30.01,135200.0,29.7343,29.774,29.7244,29.7442,135200.0
2010-09-07 11:50:00,30.02,30.08,29.96,30.07,154800.0,29.7542,29.8136,29.6947,29.8037,154800.0
2010-09-07 12:00:00,30.08,30.09,30.01,30.05,116400.0,29.8136,29.8235,29.7442,29.7839,116400.0
2010-09-07 12:10:00,30.06,30.06,29.98,30.03,148800.0,29.7938,29.7938,29.7145,29.7641,148800.0
2010-09-07 12:20:00,30.02,30.02,29.96,29.98,130400.0,29.7542,29.7542,29.6947,29.7145,130400.0
2010-09-07 12:30:00,29.98,29.99,29.89,29.89,125200.0,29.7145,29.7244,29.6253,29.6253,125200.0
2010-09-07 12:40:00,29.9,29.96,29.9,29.93,88800.0,29.6352,29.6947,29.6352,29.6649,88800.0
2010-09-07 12:50:00,29.95,30.01,29.92,29.98,86400.0,29.6848,29.7442,29.655,29.7145,86400.0
2010-09-07 13:00:00,29.97,29.99,29.95,29.98,116000.0,29.7046,29.7244,29.6848,29.7145,116000.0
2010-09-07 13:10:00,29.98,29.99,29.95,29.98,75200.0,29.7145,29.7244,29.6848,29.7145,75200.0
2010-09-07 13:20:00,29.96,29.96,29.92,29.96,107200.0,29.6947,29.6947,29.655,29.6947,107200.0
2010-09-07 13:30:00,29.95,30.03,29.94,29.98,70800.0,29.6848,29.7641,29.6749,29.7145,70800.0
2010-09-07 13:40:00,29.98,30.0,29.93,29.99,102400.0,29.7145,29.7343,29.6649,29.7244,102400.0
2010-09-07 13:50:00,29.99,30.04,29.96,30.04,114800.0,29.7244,29.774,29.6947,29.774,114800.0
2010-09-07 14:00:00,30.05,30.07,30.01,30.04,102800.0,29.7839,29.8037,29.7442,29.774,102800.0
2010-09-07 14:10:00,30.04,30.11,30.02,30.07,164800.0,29.774,29.8434,29.7542,29.8037,164800.0
2010-09-07 14:20:00,30.06,30.1,30.03,30.04,101600.0,29.7938,29.8334,29.7641,29.774,101600.0
2010-09-07 14:30:00,30.05,30.06,29.98,30.0,168800.0,29.7839,29.7938,29.7145,29.7343,168800.0
2010-09-07 14:40:00,30.0,30.03,29.97,30.01,88000.0,29.7343,29.7641,29.7046,29.7442,88000.0
2010-09-07 14:50:00,30.0,30.03,29.89,29.91,231600.0,29.7343,29.7641,29.6253,29.6451,231600.0
2010-09-07 15:00:00,29.92,29.97,29.89,29.92,154800.0,29.655,29.7046,29.6253,29.655,154800.0
2010-09-07 15:10:00,29.92,29.99,29.9,29.99,180400.0,29.655,29.7244,29.6352,29.7244,180400.0
2010-09-07 15:20:00,29.99,29.99,29.9,29.96,148800.0,29.7244,29.7244,29.6352,29.6947,148800.0
2010-09-07 15:30:00,29.97,30.03,29.92,30.0,352400.0,29.7046,29.7641,29.655,29.7343,352400.0
2010-09-07 15:40:00,30.0,30.04,29.99,30.02,249600.0,29.7343,29.774,29.7244,29.7542,249600.0
2010-09-07 15:50:00,30.01,30.01,29.88,29.95,558400.0,29.7442,29.7442,29.6154,29.6848,558400.0
2010-09-08 09:30:00,30.11,30.16,30.03,30.11,250800.0,29.8434,29.8929,29.7641,29.8434,250800.0
2010-09-08 09:40:00,30.13,30.29,30.13,30.14,242400.0,29.8632,30.0218,29.8632,29.8731,242400.0
2010-09-08 09:50:00,30.13,30.22,30.08,30.22,146000.0,29.8632,29.9524,29.8136,29.9524,146000.0
2010-09-08 10:00:00,30.24,30.32,30.19,30.26,410000.0,29.9722,30.0515,29.9226,29.992,410000.0
2010-09-08 10:10:00,30.25,30.28,30.1,30.12,323600.0,29.9821,30.0118,29.8334,29.8533,323600.0
2010-09-08 10:20:00,30.12,30.16,30.0,30.0,282000.0,29.8533,29.8929,29.7343,29.7343,282000.0
2010-09-08 10:30:00,30.0,30.1,29.98,30.07,226400.0,29.7343,29.8334,29.7145,29.8037,226400.0
2010-09-08 10:40:00,30.08,30.13,29.99,29.99,207200.0,29.8136,29.8632,29.7244,29.7244,207200.0
2010-09-08 10:50:00,29.99,30.0,29.88,29.93,319200.0,29.7244,29.7343,29.6154,29.6649,319200.0
2010-09-08 11:00:00,29.92,30.1,29.92,30.08,256800.0,29.655,29.8334,29.655,29.8136,256800.0
2010-09-08 11:10:00,30.09,30.1,30.04,30.05,138800.0,29.8235,29.8334,29.774,29.7839,138800.0
2010-09-08 11:20:00,30.06,30.06,30.0,30.04,114000.0,29.7938,29.7938,29.7343,29.774,114000.0
2010-09-08 11:30:00,30.04,30.05,29.97,29.98,180000.0,29.774,29.7839,29.7046,29.7145,180000.0
2010-09-08 11:40:00,29.97,29.97,29.84,29.89,178800.0,29.7046,29.7046,29.5757,29.6253,178800.0
2010-09-08 11:50:00,29.9,30.0,29.88,29.97,137600.0,29.6352,29.7343,29.6154,29.7046,137600.0
2010-09-08 12:00:00,29.97,29.98,29.9,29.91,82400.0,29.7046,29.7145,29.6352,29.6451,82400.0
2010-09-08 12:10:00,29.92,29.98,29.91,29.98,40800.0,29.655,29.7145,29.6451,29.7145,40800.0
2010-09-08 12:20:00,30.0,30.05,30.0,30.04,146400.0,29.7343,29.7839,29.7343,29.774,146400.0
2010-09-08 12:30:00,30.04,30.05,30.0,30.0,121200.0,29.774,29.7839,29.7343,29.7343,121200.0
2010-09-08 12:40:00,30.0,30.07,30.0,30.0,186400.0,29.7343,29.8037,29.7343,29.7343,186400.0
2010-09-08 12:50:00,30.0,30.02,29.95,29.98,82800.0,29.7343,29.7542,29.6848,29.7145,82800.0
2010-09-08 13:00:00,29.98,30.01,29.97,29.99,84000.0,29.7145,29.7442,29.7046,29.7244,84000.0
2010-09-08 13:10:00,29.99,30.02,29.98,29.98,75600.0,29.7244,29.7542,29.7145,29.7145,75600.0
2010-09-08 13:20:00,29.98,30.02,29.96,29.99,80000.0,29.7145,29.7542,29.6947,29.7244,80000.0
2010-09-08 13:30:00,29.99,30.04,29.95,29.95,230400.0,29.7244,29.774,29.6848,29.6848,230400.0
2010-09-08 13:40:00,29.95,29.95,29.83,29.87,129200.0,29.6848,29.6848,29.5658,29.6055,129200.0
2010-09-08 13:50:00,29.88,29.91,29.79,29.87,82400.0,29.6154,29.6451,29.5262,29.6055,82400.0
2010-09-08 14:00:00,29.86,29.9,29.79,29.81,197200.0,29.5956,29.6352,29.5262,29.546,197200.0
2010-09-08 14:10:00,29.81,29.89,29.79,29.86,155600.0,29.546,29.6253,29.5262,29.5956,155600.0
2010-09-08 14:20:00,29.86,29.98,29.85,29.98,128400.0,29.5956,29.7145,29.5857,29.7145,128400.0
2010-09-08 14:30:00,29.98,30.03,29.94,29.98,106800.0,29.7145,29.7641,29.6749,29.7145,106800.0
2010-09-08 14:40:00,29.98,30.03,29.96,30.0,171200.0,29.7145,29.7641,29.6947,29.7343,171200.0
2010-09-08 14:50:00,29.99,30.0,29.95,29.96,77200.0,29.7244,29.7343,29.6848,29.6947,77200.0
2010-09-08 15:00:00,29.96,30.01,29.96,29.98,298400.0,29.6947,29.7442,29.6947,29.7145,298400.0
2010-09-08 15:10:00,29.99,30.01,29.94,30.0,96800.0,29.7244,29.7442,29.6749,29.7343,96800.0
2010-09-08 15:20:00,29.99,30.03,29.88,29.89,193200.0,29.7244,29.7641,29.6154,29.6253,193200.0
2010-09-08 15:30:00,29.89,29.94,29.84,29.87,562800.0,29.6253,29.6749,29.5757,29.6055,562800.0
2010-09-08 15:40:00,29.87,29.97,29.85,29.92,694400.0,29.6055,29.7046,29.5857,29.655,694400.0
2010-09-08 15:50:00,29.91,29.97,29.89,29.94,471200.0,29.6451,29.7046,29.6253,29.6749,471200.0
2010-09-09 09:30:00,30.49,30.5,30.18,30.24,694800.0,30.22,30.2299,29.9127,29.9722,694800.0
2010-09-09 09:40:00,30.25,30.31,30.18,30.18,248400.0,29.9821,30.0416,29.9127,29.9127,248400.0
2010-09-09 09:50:00,30.18,30.22,30.09,30.21,422800.0,29.9127,29.9524,29.8235,29.9425,422800.0
2010-09-09 10:00:00,30.19,30.3,30.18,30.21,245200.0,29.9226,30.0317,29.9127,29.9425,245200.0
2010-09-09 10:10:00,30.2,30.25,30.02,30.05,184000.0,29.9326,29.9821,29.7542,29.7839,184000.0
2010-09-09 10:20:00,30.05,30.13,30.03,30.1,108800.0,29.7839,29.8632,29.7641,29.8334,108800.0
2010-09-09 10:30:00,30.11,30.14,30.0,30.07,164800.0,29.8434,29.8731,29.7343,29.8037,164800.0
2010-09-09 10:40:00,30.09,30.09,29.87,29.87,375600.0,29.8235,29.8235,29.6055,29.6055,375600.0
2010-09-09 10:50:00,29.87,29.9,29.76,29.77,340400.0,29.6055,29.6352,29.4965,29.5064,340400.0
2010-09-09 11:00:00,29.78,29.85,29.76,29.84,248400.0,29.5163,29.5857,29.4965,29.5757,248400.0
2010-09-09 11:10:00,29.84,29.92,29.81,29.81,231600.0,29.5757,29.655,29.546,29.546,231600.0
2010-09-09 11:20:00,29.81,29.91,29.78,29.88,175200.0,29.546,29.6451,29.5163,29.6154,175200.0
2010-09-09 11:30:00,29.88,29.88,29.77,29.8,250000.0,29.6154,29.6154,29.5064,29.5361,250000.0
2010-09-09 11:40:00,29.8,29.85,29.77,29.77,115200.0,29.5361,29.5857,29.5064,29.5064,115200.0
2010-09-09 11:50:00,29.77,29.8,29.68,29.7,330000.0,29.5064,29.5361,29.4172,29.437,330000.0
2010-09-09 12:00:00,29.7,29.73,29.65,29.72,262000.0,29.437,29.4667,29.3874,29.4568,262000.0
2010-09-09 12:10:00,29.71,29.79,29.69,29.77,107200.0,29.4469,29.5262,29.4271,29.5064,107200.0
2010-09-09 12:20:00,29.77,29.83,29.77,29.82,104800.0,29.5064,29.5658,29.5064,29.5559,104800.0
2010-09-09 12:30:00,29.81,29.83,29.79,29.83,151600.0,29.546,29.5658,29.5262,29.5658,151600.0
2010-09-09 12:40:00,29.83,29.83,29.73,29.73,165600.0,29.5658,29.5658,29.4667,29.4667,165600.0
2010-09-09 12:50:00,29.75,29.75,29.6,29.62,250000.0,29.4865,29.4865,29.3379,29.3577,250000.0
2010-09-09 13:00:00,29.61,29.65,29.49,29.49,263600.0,29.3478,29.3874,29.2288,29.2288,263600.0
2010-09-09 13:10:00,29.49,29.49,29.39,29.43,297200.0,29.2288,29.2288,29.1297,29.1694,297200.0
2010-09-09 13:20:00,29.43,29.45,29.38,29.38,226400.0,29.1694,29.1892,29.1198,29.1198,226400.0
2010-09-09 13:30:00,29.38,29.42,29.34,29.4,323200.0,29.1198,29.1595,29.0802,29.1396,323200.0
2010-09-09 13:40:00,29.41,29.44,29.34,29.42,178800.0,29.1496,29.1793,29.0802,29.1595,178800.0
2010-09-09 13:50:00,29.43,29.43,29.31,29.36,113600.0,29.1694,29.1694,29.0504,29.1,113600.0
2010-09-09 14:00:00,29.36,29.45,29.36,29.43,209200.0,29.1,29.1892,29.1,29.1694,209200.0
2010-09-09 14:10:00,29.43,29.45,29.34,29.41,159200.0,29.1694,29.1892,29.0802,29.1496,159200.0
2010-09-09 14:20:00,29.4,29.45,29.38,29.44,158400.0,29.1396,29.1892,29.1198,29.1793,158400.0
2010-09-09 14:30:00,29.45,29.56,29.44,29.51,199600.0,29.1892,29.2982,29.1793,29.2487,199600.0
2010-09-09 14:40:00,29.51,29.54,29.47,29.54,87200.0,29.2487,29.2784,29.209,29.2784,87200.0
2010-09-09 14:50:00,29.54,29.56,29.47,29.5,227600.0,29.2784,29.2982,29.209,29.2388,227600.0
2010-09-09 15:00:00,29.5,29.56,29.48,29.51,175200.0,29.2388,29.2982,29.2189,29.2487,175200.0
2010-09-09 15:10:00,29.5,29.57,29.48,29.54,213200.0,29.2388,29.3081,29.2189,29.2784,213200.0
2010-09-09 15:20:00,29.54,29.58,29.52,29.56,191200.0,29.2784,29.318,29.2586,29.2982,191200.0
2010-09-09 15:30:00,29.56,29.62,29.55,29.6,297600.0,29.2982,29.3577,29.2883,29.3379,297600.0
2010-09-09 15:40:00,29.59,29.6,29.45,29.45,448800.0,29.328,29.3379,29.1892,29.1892,448800.0
2010-09-09 15:50:00,29.45,29.46,29.37,29.4,930400.0,29.1892,29.1991,29.1099,29.1396,930400.0
2010-09-10 09:30:00,29.63,29.63,29.4,29.42,338000.0,29.3676,29.3676,29.1396,29.1595,338000.0
2010-09-10 09:40:00,29.41,29.68,29.36,29.68,254000.0,29.1496,29.4172,29.1,29.4172,254000.0
2010-09-10 09:50:00,29.68,29.84,29.65,29.66,412400.0,29.4172,29.5757,29.3874,29.3973,412400.0
2010-09-10 10:00:00,29.66,29.69,29.54,29.69,178800.0,29.3973,29.4271,29.2784,29.4271,178800.0
2010-09-10 10:10:00,29.67,29.72,29.61,29.67,153200.0,29.4073,29.4568,29.3478,29.4073,153200.0
2010-09-10 10:20:00,29.68,29.74,29.63,29.64,224000.0,29.4172,29.4766,29.3676,29.3775,224000.0
2010-09-10 10:30:00,29.65,29.69,29.58,29.58,210800.0,29.3874,29.4271,29.318,29.318,210800.0
2010-09-10 10:40:00,29.58,29.58,29.43,29.45,279200.0,29.318,29.318,29.1694,29.1892,279200.0
2010-09-10 10:50:00,29.44,29.54,29.42,29.53,104800.0,29.1793,29.2784,29.1595,29.2685,104800.0
2010-09-10 11:00:00,29.55,29.55,29.46,29.46,114800.0,29.2883,29.2883,29.1991,29.1991,114800.0
2010-09-10 11:10:00,29.47,29.48,29.38,29.42,119600.0,29.209,29.2189,29.1198,29.1595,119600.0
2010-09-10 11:20:00,29.42,29.44,29.35,29.38,140000.0,29.1595,29.1793,29.0901,29.1198,140000.0
2010-09-10 11:30:00,29.38,29.38,29.3,29.3,148800.0,29.1198,29.1198,29.0405,29.0405,148800.0
2010-09-10 11:40:00,29.31,29.34,29.25,29.26,201600.0,29.0504,29.0802,28.991,29.0009,201600.0
2010-09-10 11:50:00,29.26,29.3,29.18,29.18,226400.0,29.0009,29.0405,28.9216,28.9216,226400.0
2010-09-10 12:00:00,29.18,29.22,29.13,29.19,241200.0,28.9216,28.9612,28.872,28.9315,241200.0
2010-09-10 12:10:00,29.18,29.32,29.16,29.31,208800.0,28.9216,29.0603,28.9018,29.0504,208800.0
2010-09-10 12:20:00,29.31,29.48,29.31,29.33,361200.0,29.0504,29.2189,29.0504,29.0703,361200.0
2010-09-10 12:30:00,29.29,29.35,29.25,29.28,182000.0,29.0306,29.0901,28.991,29.0207,182000.0
2010-09-10 12:40:00,29.28,29.31,29.25,29.29,210800.0,29.0207,29.0504,28.991,29.0306,210800.0
2010-09-10 12:50:00,29.28,29.31,29.24,29.26,152400.0,29.0207,29.0504,28.9811,29.0009,152400.0
2010-09-10 13:00:00,29.28,29.33,29.22,29.25,248000.0,29.0207,29.0703,28.9612,28.991,248000.0
2010-09-10 13:10:00,29.25,29.34,29.25,29.3,135200.0,28.991,29.0802,28.991,29.0405,135200.0
2010-09-10 13:20:00,29.3,29.35,29.28,29.3,100400.0,29.0405,29.0901,29.0207,29.0405,100400.0
2010-09-10 13:30:00,29.3,29.34,29.3,29.31,124400.0,29.0405,29.0802,29.0405,29.0504,124400.0
2010-09-10 13:40:00,29.32,29.33,29.25,29.28,133600.0,29.0603,29.0703,28.991,29.0207,133600.0
2010-09-10 13:50:00,29.28,29.32,29.24,29.25,95600.0,29.0207,29.0603,28.9811,28.991,95600.0
2010-09-10 14:00:00,29.25,29.4,29.25,29.36,212800.0,28.991,29.1396,28.991,29.1,212800.0
2010-09-10 14:10:00,29.37,29.38,29.3,29.33,152400.0,29.1099,29.1198,29.0405,29.0703,152400.0
2010-09-10 14:20:00,29.32,29.39,29.31,29.34,158400.0,29.0603,29.1297,29.0504,29.0802,158400.0
2010-09-10 14:30:00,29.34,29.39,29.33,29.39,238800.0,29.0802,29.1297,29.0703,29.1297,238800.0
2010-09-10 14:40:00,29.39,29.46,29.37,29.39,192000.0,29.1297,29.1991,29.1099,29.1297,192000.0
2010-09-10 14:50:00,29.39,29.43,29.37,29.4,111200.0,29.1297,29.1694,29.1099,29.1396,111200.0
2010-09-10 15:00:00,29.41,29.41,29.36,29.38,80000.0,29.1496,29.1496,29.1,29.1198,80000.0
2010-09-10 15:10:00,29.36,29.43,29.36,29.39,140800.0,29.1,29.1694,29.1,29.1297,140800.0
2010-09-10 15:20:00,29.4,29.4,29.31,29.36,242400.0,29.1396,29.1396,29.0504,29.1,242400.0
2010-09-10 15:30:00,29.36,29.41,29.33,29.33,245200.0,29.1,29.1496,29.0703,29.0703,245200.0
2010-09-10 15:40:00,29.33,29.37,29.32,29.35,431600.0,29.0703,29.1099,29.0603,29.0901,431600.0
2010-09-10 15:50:00,29.35,29.35,29.29,29.33,437200.0,29.0901,29.0901,29.0306,29.0703,437200.0
2010-09-13 09:30:00,29.72,29.8,29.4,29.79,505600.0,29.4568,29.5361,29.1396,29.5262,505600.0
2010-09-13 09:40:00,29.8,29.84,29.7,29.78,258800.0,29.5361,29.5757,29.437,29.5163,258800.0
2010-09-13 09:50:00,29.78,29.86,29.68,29.69,357200.0,29.5163,29.5956,29.4172,29.4271,357200.0
2010-09-13 10:00:00,29.72,29.83,29.69,29.82,262000.0,29.4568,29.5658,29.4271,29.5559,262000.0
2010-09-13 10:10:00,29.81,29.83,29.66,29.68,187600.0,29.546,29.5658,29.3973,29.4172,187600.0
2010-09-13 10:20:00,29.68,29.76,29.63,29.75,279600.0,29.4172,29.4965,29.3676,29.4865,279600.0
2010-09-13 10:30:00,29.75,29.81,29.7,29.74,311600.0,29.4865,29.546,29.437,29.4766,311600.0
2010-09-13 10:40:00,29.74,29.93,29.72,29.92,235600.0,29.4766,29.6649,29.4568,29.655,235600.0
2010-09-13 10:50:00,29.9,29.97,29.87,29.92,248800.0,29.6352,29.7046,29.6055,29.655,248800.0
2010-09-13 11:00:00,29.92,29.97,29.89,29.93,181200.0,29.655,29.7046,29.6253,29.6649,181200.0
2010-09-13 11:10:00,29.94,29.99,29.91,29.98,161200.0,29.6749,29.7244,29.6451,29.7145,161200.0
2010-09-13 11:20:00,29.99,30.0,29.94,30.0,214800.0,29.7244,29.7343,29.6749,29.7343,214800.0
2010-09-13 11:30:00,30.0,30.0,29.92,29.95,108400.0,29.7343,29.7343,29.655,29.6848,108400.0
2010-09-13 11:40:00,29.94,29.96,29.82,29.83,158800.0,29.6749,29.6947,29.5559,29.5658,158800.0
2010-09-13 11:50:00,29.83,29.84,29.79,29.81,146000.0,29.5658,29.5757,29.5262,29.546,146000.0
2010-09-13 12:00:00,29.81,29.81,29.76,29.78,122400.0,29.546,29.546,29.4965,29.5163,122400.0
2010-09-13 12:10:00,29.78,29.79,29.65,29.67,184000.0,29.5163,29.5262,29.3874,29.4073,184000.0
2010-09-13 12:20:00,29.67,29.69,29.53,29.59,226400.0,29.4073,29.4271,29.2685,29.328,226400.0
2010-09-13 12:30:00,29.59,29.6,29.53,29.56,164000.0,29.328,29.3379,29.2685,29.2982,164000.0
2010-09-13 12:40:00,29.55,29.58,29.5,29.5,143200.0,29.2883,29.318,29.2388,29.2388,143200.0
2010-09-13 12:50:00,29.52,29.54,29.45,29.53,132400.0,29.2586,29.2784,29.1892,29.2685,132400.0
2010-09-13 13:00:00,29.53,29.57,29.48,29.51,160400.0,29.2685,29.3081,29.2189,29.2487,160400.0
2010-09-13 13:10:00,29.51,29.55,29.48,29.49,101200.0,29.2487,29.2883,29.2189,29.2288,101200.0
2010-09-13 13:20:00,29.49,29.57,29.48,29.48,168800.0,29.2288,29.3081,29.2189,29.2189,168800.0
2010-09-13 13:30:00,29.48,29.5,29.43,29.43,176000.0,29.2189,29.2388,29.1694,29.1694,176000.0
2010-09-13 13:40:00,29.44,29.48,29.35,29.36,324000.0,29.1793,29.2189,29.0901,29.1,324000.0
2010-09-13 13:50:00,29.36,29.4,29.29,29.29,315600.0,29.1,29.1396,29.0306,29.0306,315600.0
2010-09-13 14:00:00,29.29,29.32,29.23,29.3,260400.0,29.0306,29.0603,28.9711,29.0405,260400.0
2010-09-13 14:10:00,29.31,29.45,29.3,29.45,172000.0,29.0504,29.1892,29.0405,29.1892,172000.0
2010-09-13 14:20:00,29.45,29.5,29.4,29.48,200000.0,29.1892,29.2388,29.1396,29.2189,200000.0
2010-09-13 14:30:00,29.48,29.53,29.47,29.47,150800.0,29.2189,29.2685,29.209,29.209,150800.0
2010-09-13 14:40:00,29.47,29.48,29.45,29.46,149600.0,29.209,29.2189,29.1892,29.1991,149600.0
2010-09-13 14:50:00,29.45,29.58,29.45,29.56,214400.0,29.1892,29.318,29.1892,29.2982,214400.0
2010-09-13 15:00:00,29.57,29.58,29.48,29.5,204000.0,29.3081,29.318,29.2189,29.2388,204000.0
2010-09-13 15:10:00,29.5,29.62,29.49,29.62,176400.0,29.2388,29.3577,29.2288,29.3577,176400.0
2010-09-13 15:20:00,29.61,29.63,29.58,29.62,288800.0,29.3478,29.3676,29.318,29.3577,288800.0
2010-09-13 15:30:00,29.61,29.7,29.57,29.7,242400.0,29.3478,29.437,29.3081,29.437,242400.0
2010-09-13 15:40:00,29.7,29.79,29.69,29.72,621200.0,29.437,29.5262,29.4271,29.4568,621200.0
2010-09-13 15:50:00,29.72,29.74,29.61,29.64,629200.0,29.4568,29.4766,29.3478,29.3775,629200.0
2010-09-14 09:30:00,29.19,29.32,29.13,29.32,809200.0,28.9315,29.0603,28.872,29.0603,809200.0
2010-09-14 09:40:00,29.32,29.46,29.27,29.43,505600.0,29.0603,29.1991,29.0108,29.1694,505600.0
2010-09-14 09:50:00,29.43,29.43,29.32,29.43,242000.0,29.1694,29.1694,29.0603,29.1694,242000.0
2010-09-14 10:00:00,29.42,29.56,29.34,29.36,424400.0,29.1595,29.2982,29.0802,29.1,424400.0
2010-09-14 10:10:00,29.36,29.42,29.32,29.42,256400.0,29.1,29.1595,29.0603,29.1595,256400.0
2010-09-14 10:20:00,29.42,29.5,29.39,29.46,316800.0,29.1595,29.2388,29.1297,29.1991,316800.0
2010-09-14 10:30:00,29.46,29.54,29.44,29.51,266400.0,29.1991,29.2784,29.1793,29.2487,266400.0
2010-09-14 10:40:00,29.52,29.73,29.5,29.69,280400.0,29.2586,29.4667,29.2388,29.4271,280400.0
2010-09-14 10:50:00,29.69,29.69,29.59,29.62,226800.0,29.4271,29.4271,29.328,29.3577,226800.0
2010-09-14 11:00:00,29.61,29.65,29.61,29.64,321600.0,29.3478,29.3874,29.3478,29.3775,321600.0
2010-09-14 11:10:00,29.64,29.67,29.58,29.62,273600.0,29.3775,29.4073,29.318,29.3577,273600.0
2010-09-14 11:20:00,29.63,29.63,29.48,29.53,395600.0,29.3676,29.3676,29.2189,29.2685,395600.0
2010-09-14 11:30:00,29.53,29.57,29.52,29.53,119200.0,29.2685,29.3081,29.2586,29.2685,119200.0
2010-09-14 11:40:00,29.53,29.59,29.51,29.51,181600.0,29.2685,29.328,29.2487,29.2487,181600.0
2010-09-14 11:50:00,29.52,29.54,29.45,29.52,315200.0,29.2586,29.2784,29.1892,29.2586,315200.0
2010-09-14 12:00:00,29.52,29.68,29.5,29.67,275200.0,29.2586,29.4172,29.2388,29.4073,275200.0
2010-09-14 12:10:00,29.66,29.7,29.63,29.63,122400.0,29.3973,29.437,29.3676,29.3676,122400.0
2010-09-14 12:20:00,29.64,29.69,29.62,29.67,129600.0,29.3775,29.4271,29.3577,29.4073,129600.0
2010-09-14 12:30:00,29.67,29.68,29.61,29.63,76000.0,29.4073,29.4172,29.3478,29.3676,76000.0
2010-09-14 12:40:00,29.63,29.65,29.54,29.54,132000.0,29.3676,29.3874,29.2784,29.2784,132000.0
2010-09-14 12:50:00,29.55,29.56,29.5,29.54,266400.0,29.2883,29.2982,29.2388,29.2784,266400.0
2010-09-14 13:00:00,29.54,29.59,29.53,29.57,95200.0,29.2784,29.328,29.2685,29.3081,95200.0
2010-09-14 13:10:00,29.57,29.58,29.51,29.54,116000.0,29.3081,29.318,29.2487,29.2784,116000.0
2010-09-14 13:20:00,29.55,29.55,29.43,29.45,200400.0,29.2883,29.2883,29.1694,29.1892,200400.0
2010-09-14 13:30:00,29.47,29.52,29.45,29.5,167200.0,29.209,29.2586,29.1892,29.2388,167200.0
2010-09-14 13:40:00,29.48,29.54,29.42,29.47,346400.0,29.2189,29.2784,29.1595,29.209,346400.0
2010-09-14 13:50:00,29.47,29.6,29.46,29.57,108400.0,29.209,29.3379,29.1991,29.3081,108400.0
2010-09-14 14:00:00,29.57,29.57,29.5,29.55,112800.0,29.3081,29.3081,29.2388,29.2883,112800.0
2010-09-14 14:10:00,29.54,29.59,29.5,29.59,78400.0,29.2784,29.328,29.2388,29.328,78400.0
2010-09-14 14:20:00,29.59,29.61,29.53,29.54,193200.0,29.328,29.3478,29.2685,29.2784,193200.0
2010-09-14 14:30:00,29.55,29.58,29.53,29.57,157600.0,29.2883,29.318,29.2685,29.3081,157600.0
2010-09-14 14:40:00,29.57,29.65,29.57,29.57,217600.0,29.3081,29.3874,29.3081,29.3081,217600.0
2010-09-14 14:50:00,29.58,29.61,29.56,29.57,70000.0,29.318,29.3478,29.2982,29.3081,70000.0
2010-09-14 15:00:00,29.57,29.63,29.57,29.59,226000.0,29.3081,29.3676,29.3081,29.328,226000.0
2010-09-14 15:10:00,29.59,29.6,29.5,29.52,126000.0,29.328,29.3379,29.2388,29.2586,126000.0
2010-09-14 15:20:00,29.52,29.61,29.52,29.57,148800.0,29.2586,29.3478,29.2586,29.3081,148800.0
2010-09-14 15:30:00,29.56,29.61,29.55,29.57,220400.0,29.2982,29.3478,29.2883,29.3081,220400.0
2010-09-14 15:40:00,29.57,29.57,29.44,29.49,290800.0,29.3081,29.3081,29.1793,29.2288,290800.0
2010-09-14 15:50:00,29.5,29.5,29.41,29.44,676000.0,29.2388,29.2388,29.1496,29.1793,676000.0
2010-09-15 09:30:00,29.37,29.4,29.24,29.26,368800.0,29.1099,29.1396,28.9811,29.0009,368800.0
2010-09-15 09:40:00,29.25,29.42,29.17,29.41,384000.0,28.991,29.1595,28.9117,29.1496,384000.0
2010-09-15 09:50:00,29.41,29.44,29.31,29.36,317200.0,29.1496,29.1793,29.0504,29.1,317200.0
2010-09-15 10:00:00,29.35,29.39,29.26,29.35,294800.0,29.0901,29.1297,29.0009,29.0901,294800.0
2010-09-15 10:10:00,29.34,29.43,29.31,29.41,312800.0,29.0802,29.1694,29.0504,29.1496,312800.0
2010-09-15 10:20:00,29.42,29.42,29.31,29.33,219200.0,29.1595,29.1595,29.0504,29.0703,219200.0
2010-09-15 10:30:00,29.33,29.33,29.24,29.26,254000.0,29.0703,29.0703,28.9811,29.0009,254000.0
2010-09-15 10:40:00,29.26,29.33,29.21,29.29,250800.0,29.0009,29.0703,28.9513,29.0306,250800.0
2010-09-15 10:50:00,29.28,29.32,29.22,29.3,145200.0,29.0207,29.0603,28.9612,29.0405,145200.0
2010-09-15 11:00:00,29.29,29.3,29.15,29.16,176000.0,29.0306,29.0405,28.8919,28.9018,176000.0
2010-09-15 11:10:00,29.16,29.21,29.13,29.18,236400.0,28.9018,28.9513,28.872,28.9216,236400.0
2010-09-15 11:20:00,29.17,29.2,29.08,29.11,188000.0,28.9117,28.9414,28.8225,28.8522,188000.0
2010-09-15 11:30:00,29.13,29.25,29.11,29.2,175600.0,28.872,28.991,28.8522,28.9414,175600.0
2010-09-15 11:40:00,29.21,29.26,29.17,29.19,149200.0,28.9513,29.0009,28.9117,28.9315,149200.0
2010-09-15 11:50:00,29.2,29.32,29.18,29.3,149200.0,28.9414,29.0603,28.9216,29.0405,149200.0
2010-09-15 12:00:00,29.3,29.32,29.18,29.18,213200.0,29.0405,29.0603,28.9216,28.9216,213200.0
2010-09-15 12:10:00,29.19,29.21,29.17,29.21,45200.0,28.9315,28.9513,28.9117,28.9513,45200.0
2010-09-15 12:20:00,29.21,29.22,29.19,29.19,52000.0,28.9513,28.9612,28.9315,28.9315,52000.0
2010-09-15 12:30:00,29.19,29.23,29.18,29.21,56000.0,28.9315,28.9711,28.9216,28.9513,56000.0
2010-09-15 12:40:00,29.22,29.26,29.17,29.23,100000.0,28.9612,29.0009,28.9117,28.9711,100000.0
2010-09-15 12:50:00,29.22,29.22,29.15,29.2,95200.0,28.9612,28.9612,28.8919,28.9414,95200.0
2010-09-15 13:00:00,29.2,29.21,29.18,29.2,62400.0,28.9414,28.9513,28.9216,28.9414,62400.0
2010-09-15 13:10:00,29.19,29.27,29.15,29.26,152400.0,28.9315,29.0108,28.8919,29.0009,152400.0
2010-09-15 13:20:00,29.27,29.27,29.16,29.16,136000.0,29.0108,29.0108,28.9018,28.9018,136000.0
2010-09-15 13:30:00,29.16,29.17,29.06,29.07,252000.0,28.9018,28.9117,28.8027,28.8126,252000.0
2010-09-15 13:40:00,29.07,29.14,29.07,29.09,135600.0,28.8126,28.8819,28.8126,28.8324,135600.0
2010-09-15 13:50:00,29.09,29.13,29.06,29.12,97600.0,28.8324,28.872,28.8027,28.8621,97600.0
2010-09-15 14:00:00,29.11,29.17,29.11,29.14,160800.0,28.8522,28.9117,28.8522,28.8819,160800.0
2010-09-15 14:10:00,29.14,29.14,29.02,29.02,236000.0,28.8819,28.8819,28.763,28.763,236000.0
2010-09-15 14:20:00,29.03,29.03,28.96,28.96,255200.0,28.7729,28.7729,28.7035,28.7035,255200.0
2010-09-15 14:30:00,28.96,28.98,28.9,28.94,273600.0,28.7035,28.7234,28.6441,28.6837,273600.0
2010-09-15 14:40:00,28.93,28.95,28.88,28.88,267600.0,28.6738,28.6936,28.6242,28.6242,267600.0
2010-09-15 14:50:00,28.89,29.03,28.83,29.01,271600.0,28.6342,28.7729,28.5747,28.7531,271600.0
2010-09-15 15:00:00,29.02,29.1,29.02,29.04,174400.0,28.763,28.8423,28.763,28.7828,174400.0
2010-09-15 15:10:00,29.05,29.08,28.99,29.01,235200.0,28.7927,28.8225,28.7333,28.7531,235200.0
2010-09-15 15:20:00,29.01,29.18,28.98,29.11,328400.0,28.7531,28.9216,28.7234,28.8522,328400.0
2010-09-15 15:30:00,29.12,29.17,29.1,29.17,209200.0,28.8621,28.9117,28.8423,28.9117,209200.0
2010-09-15 15:40:00,29.17,29.17,29.11,29.13,295200.0,28.9117,28.9117,28.8522,28.872,295200.0
2010-09-15 15:50:00,29.12,29.21,29.1,29.19,684800.0,28.8621,28.9513,28.8423,28.9315,684800.0
2010-09-16 09:30:00,29.09,29.25,29.07,29.17,277200.0,28.8324,28.991,28.8126,28.9117,277200.0
2010-09-16 09:40:00,29.18,29.3,29.1,29.29,393200.0,28.9216,29.0405,28.8423,29.0306,393200.0
2010-09-16 09:50:00,29.29,29.43,29.26,29.32,337600.0,29.0306,29.1694,29.0009,29.0603,337600.0
2010-09-16 10:00:00,29.29,29.38,29.22,29.25,239600.0,29.0306,29.1198,28.9612,28.991,239600.0
2010-09-16 10:10:00,29.24,29.33,29.11,29.14,166400.0,28.9811,29.0703,28.8522,28.8819,166400.0
2010-09-16 10:20:00,29.14,29.26,29.12,29.22,218000.0,28.8819,29.0009,28.8621,28.9612,218000.0
2010-09-16 10:30:00,29.21,29.24,28.99,29.03,304800.0,28.9513,28.9811,28.7333,28.7729,304800.0
2010-09-16 10:40:00,29.02,29.2,29.02,29.18,238000.0,28.763,28.9414,28.763,28.9216,238000.0
2010-09-16 10:50:00,29.19,29.26,29.17,29.24,100800.0,28.9315,29.0009,28.9117,28.9811,100800.0
2010-09-16 11:00:00,29.24,29.29,29.2,29.28,104000.0,28.9811,29.0306,28.9414,29.0207,104000.0
2010-09-16 11:10:00,29.28,29.28,29.18,29.24,83600.0,29.0207,29.0207,28.9216,28.9811,83600.0
2010-09-16 11:20:00,29.23,29.24,29.15,29.18,203200.0,28.9711,28.9811,28.8919,28.9216,203200.0
2010-09-16 11:30:00,29.17,29.23,29.15,29.23,584400.0,28.9117,28.9711,28.8919,28.9711,584400.0
2010-09-16 11:40:00,29.22,29.22,29.11,29.13,103600.0,28.9612,28.9612,28.8522,28.872,103600.0
2010-09-16 11:50:00,29.14,29.2,29.12,29.19,57600.0,28.8819,28.9414,28.8621,28.9315,57600.0
2010-09-16 12:00:00,29.18,29.19,29.14,29.14,39200.0,28.9216,28.9315,28.8819,28.8819,39200.0
2010-09-16 12:10:00,29.14,29.15,29.06,29.12,90000.0,28.8819,28.8919,28.8027,28.8621,90000.0
2010-09-16 12:20:00,29.12,29.16,29.08,29.16,52400.0,28.8621,28.9018,28.8225,28.9018,52400.0
2010-09-16 12:30:00,29.16,29.17,29.11,29.14,104400.0,28.9018,28.9117,28.8522,28.8819,104400.0
2010-09-16 12:40:00,29.14,29.19,29.14,29.18,50000.0,28.8819,28.9315,28.8819,28.9216,50000.0
2010-09-16 12:50:00,29.18,29.22,29.17,29.19,66800.0,28.9216,28.9612,28.9117,28.9315,66800.0
2010-09-16 13:00:00,29.19,29.2,29.13,29.14,116400.0,28.9315,28.9414,28.872,28.8819,116400.0
2010-09-16 13:10:00,29.13,29.13,29.03,29.05,122800.0,28.872,28.872,28.7729,28.7927,122800.0
2010-09-16 13:20:00,29.05,29.09,29.0,29.08,60400.0,28.7927,28.8324,28.7432,28.8225,60400.0
2010-09-16 13:30:00,29.07,29.07,29.01,29.07,59200.0,28.8126,28.8126,28.7531,28.8126,59200.0
2010-09-16 13:40:00,29.08,29.11,29.06,29.07,95200.0,28.8225,28.8522,28.8027,28.8126,95200.0
2010-09-16 13:50:00,29.07,29.07,29.02,29.05,73600.0,28.8126,28.8126,28.763,28.7927,73600.0
2010-09-16 14:00:00,29.05,29.12,29.05,29.09,82000.0,28.7927,28.8621,28.7927,28.8324,82000.0
2010-09-16 14:10:00,29.11,29.17,29.11,29.13,84400.0,28.8522,28.9117,28.8522,28.872,84400.0
2010-09-16 14:20:00,29.12,29.19,29.1,29.17,88400.0,28.8621,28.9315,28.8423,28.9117,88400.0
2010-09-16 14:30:00,29.18,29.19,29.16,29.18,165200.0,28.9216,28.9315,28.9018,28.9216,165200.0
2010-09-16 14:40:00,29.18,29.22,29.16,29.18,124800.0,28.9216,28.9612,28.9018,28.9216,124800.0
2010-09-16 14:50:00,29.18,29.21,29.15,29.18,147600.0,28.9216,28.9513,28.8919,28.9216,147600.0
2010-09-16 15:00:00,29.18,29.24,29.13,29.19,197600.0,28.9216,28.9811,28.872,28.9315,197600.0
2010-09-16 15:10:00,29.19,29.2,29.16,29.2,119200.0,28.9315,28.9414,28.9018,28.9414,119200.0
2010-09-16 15:20:00,29.2,29.2,29.12,29.17,191200.0,28.9414,28.9414,28.8621,28.9117,191200.0
2010-09-16 15:30:00,29.17,29.22,29.16,29.2,252400.0,28.9117,28.9612,28.9018,28.9414,252400.0
2010-09-16 15:40:00,29.2,29.2,29.15,29.18,178000.0,28.9414,28.9414,28.8919,28.9216,178000.0
2010-09-16 15:50:00,29.18,29.23,29.17,29.22,670800.0,28.9216,28.9711,28.9117,28.9612,670800.0
2010-09-17 09:30:00,29.5,29.55,29.38,29.44,1008400.0,29.2388,29.2883,29.1198,29.1793,1008400.0
2010-09-17 09:40:00,29.44,29.46,29.24,29.3,318000.0,29.1793,29.1991,28.9811,29.0405,318000.0
2010-09-17 09:50:00,29.3,29.3,29.05,29.17,290000.0,29.0405,29.0405,28.7927,28.9117,290000.0
2010-09-17 10:00:00,29.17,29.2,29.05,29.06,391200.0,28.9117,28.9414,28.7927,28.8027,391200.0
2010-09-17 10:10:00,29.06,29.09,28.94,29.09,357600.0,28.8027,28.8324,28.6837,28.8324,357600.0
2010-09-17 10:20:00,29.08,29.15,29.02,29.11,253600.0,28.8225,28.8919,28.763,28.8522,253600.0
2010-09-17 10:30:00,29.09,29.15,28.98,29.14,148000.0,28.8324,28.8919,28.7234,28.8819,148000.0
2010-09-17 10:40:00,29.12,29.12,28.97,29.1,172000.0,28.8621,28.8621,28.7134,28.8423,172000.0
2010-09-17 10:50:00,29.1,29.18,29.06,29.14,120400.0,28.8423,28.9216,28.8027,28.8819,120400.0
2010-09-17 11:00:00,29.14,29.36,29.14,29.28,471200.0,28.8819,29.1,28.8819,29.0207,471200.0
2010-09-17 11:10:00,29.28,29.3,29.19,29.22,246400.0,29.0207,29.0405,28.9315,28.9612,246400.0
2010-09-17 11:20:00,29.23,29.25,29.18,29.21,144400.0,28.9711,28.991,28.9216,28.9513,144400.0
2010-09-17 11:30:00,29.21,29.25,29.2,29.23,102000.0,28.9513,28.991,28.9414,28.9711,102000.0
2010-09-17 11:40:00,29.23,29.23,29.17,29.17,67600.0,28.9711,28.9711,28.9117,28.9117,67600.0
2010-09-17 11:50:00,29.18,29.21,29.15,29.15,87200.0,28.9216,28.9513,28.8919,28.8919,87200.0
2010-09-17 12:00:00,29.15,29.21,29.15,29.2,142800.0,28.8919,28.9513,28.8919,28.9414,142800.0
2010-09-17 12:10:00,29.19,29.21,29.18,29.21,115200.0,28.9315,28.9513,28.9216,28.9513,115200.0
2010-09-17 12:20:00,29.21,29.23,29.19,29.22,106800.0,28.9513,28.9711,28.9315,28.9612,106800.0
2010-09-17 12:30:00,29.22,29.22,29.19,29.19,96000.0,28.9612,28.9612,28.9315,28.9315,96000.0
2010-09-17 12:40:00,29.2,29.2,29.06,29.06,179200.0,28.9414,28.9414,28.8027,28.8027,179200.0
2010-09-17 12:50:00,29.07,29.1,29.0,29.07,124000.0,28.8126,28.8423,28.7432,28.8126,124000.0
2010-09-17 13:00:00,29.08,29.12,29.06,29.06,120000.0,28.8225,28.8621,28.8027,28.8027,120000.0
2010-09-17 13:10:00,29.06,29.08,29.03,29.06,72400.0,28.8027,28.8225,28.7729,28.8027,72400.0
2010-09-17 13:20:00,29.07,29.11,29.06,29.1,46800.0,28.8126,28.8522,28.8027,28.8423,46800.0
2010-09-17 13:30:00,29.1,29.2,29.09,29.17,108400.0,28.8423,28.9414,28.8324,28.9117,108400.0
2010-09-17 13:40:00,29.16,29.2,29.14,29.2,59600.0,28.9018,28.9414,28.8819,28.9414,59600.0
2010-09-17 13:50:00,29.19,29.22,29.17,29.18,55200.0,28.9315,28.9612,28.9117,28.9216,55200.0
2010-09-17 14:00:00,29.19,29.22,29.18,29.2,65200.0,28.9315,28.9612,28.9216,28.9414,65200.0
2010-09-17 14:10:00,29.18,29.22,29.16,29.17,196800.0,28.9216,28.9612,28.9018,28.9117,196800.0
2010-09-17 14:20:00,29.17,29.18,29.1,29.1,182800.0,28.9117,28.9216,28.8423,28.8423,182800.0
2010-09-17 14:30:00,29.1,29.15,29.08,29.14,109200.0,28.8423,28.8919,28.8225,28.8819,109200.0
2010-09-17 14:40:00,29.15,29.15,29.09,29.11,118400.0,28.8919,28.8919,28.8324,28.8522,118400.0
2010-09-17 14:50:00,29.11,29.11,29.03,29.07,130800.0,28.8522,28.8522,28.7729,28.8126,130800.0
2010-09-17 15:00:00,29.05,29.22,29.04,29.13,350800.0,28.7927,28.9612,28.7828,28.872,350800.0
2010-09-17 15:10:00,29.13,29.13,29.02,29.04,174800.0,28.872,28.872,28.763,28.7828,174800.0
2010-09-17 15:20:00,29.04,29.06,28.98,29.0,286000.0,28.7828,28.8027,28.7234,28.7432,286000.0
2010-09-17 15:30:00,29.0,29.11,29.0,29.05,230800.0,28.7432,28.8522,28.7432,28.7927,230800.0
2010-09-17 15:40:00,29.04,29.14,29.04,29.1,328800.0,28.7828,28.8819,28.7828,28.8423,328800.0
2010-09-17 15:50:00,29.1,29.2,29.1,29.16,911200.0,28.8423,28.9414,28.8423,28.9018,911200.0
2010-09-20 09:30:00,29.46,29.46,29.31,29.41,448000.0,29.1991,29.1991,29.0504,29.1496,448000.0
2010-09-20 09:40:00,29.4,29.79,29.36,29.61,581200.0,29.1396,29.5262,29.1,29.3478,581200.0
2010-09-20 09:50:00,29.6,29.76,29.6,29.68,320400.0,29.3379,29.4965,29.3379,29.4172,320400.0
2010-09-20 10:00:00,29.66,29.89,29.66,29.84,443600.0,29.3973,29.6253,29.3973,29.5757,443600.0
2010-09-20 10:10:00,29.83,30.15,29.83,30.14,592000.0,29.5658,29.883,29.5658,29.8731,592000.0
2010-09-20 10:20:00,30.14,30.25,30.09,30.11,448400.0,29.8731,29.9821,29.8235,29.8434,448400.0
2010-09-20 10:30:00,30.1,30.23,30.1,30.23,341200.0,29.8334,29.9623,29.8334,29.9623,341200.0
2010-09-20 10:40:00,30.2,30.33,30.16,30.27,582400.0,29.9326,30.0614,29.8929,30.0019,582400.0
2010-09-20 10:50:00,30.27,30.35,30.2,30.28,414400.0,30.0019,30.0812,29.9326,30.0118,414400.0
2010-09-20 11:00:00,30.28,30.4,30.28,30.32,271200.0,30.0118,30.1308,30.0118,30.0515,271200.0
2010-09-20 11:10:00,30.34,30.34,30.09,30.18,316800.0,30.0713,30.0713,29.8235,29.9127,316800.0
2010-09-20 11:20:00,30.18,30.32,30.18,30.32,251200.0,29.9127,30.0515,29.9127,30.0515,251200.0
2010-09-20 11:30:00,30.31,30.35,30.28,30.3,234400.0,30.0416,30.0812,30.0118,30.0317,234400.0
2010-09-20 11:40:00,30.31,30.31,30.23,30.3,230800.0,30.0416,30.0416,29.9623,30.0317,230800.0
2010-09-20 11:50:00,30.3,30.45,30.29,30.42,409600.0,30.0317,30.1803,30.0218,30.1506,409600.0
2010-09-20 12:00:00,30.42,30.43,30.3,30.31,266800.0,30.1506,30.1605,30.0317,30.0416,266800.0
2010-09-20 12:10:00,30.31,30.35,30.3,30.34,196000.0,30.0416,30.0812,30.0317,30.0713,196000.0
2010-09-20 12:20:00,30.35,30.41,30.3,30.35,174000.0,30.0812,30.1407,30.0317,30.0812,174000.0
2010-09-20 12:30:00,30.35,30.36,30.24,30.26,184000.0,30.0812,30.0911,29.9722,29.992,184000.0
2010-09-20 12:40:00,30.26,30.31,30.22,30.27,152800.0,29.992,30.0416,29.9524,30.0019,152800.0
2010-09-20 12:50:00,30.27,30.35,30.23,30.3,224000.0,30.0019,30.0812,29.9623,30.0317,224000.0
2010-09-20 13:00:00,30.3,30.33,30.25,30.32,179600.0,30.0317,30.0614,29.9821,30.0515,179600.0
2010-09-20 13:10:00,30.32,30.38,30.25,30.37,155600.0,30.0515,30.111,29.9821,30.1011,155600.0
2010-09-20 13:20:00,30.37,30.54,30.36,30.52,376000.0,30.1011,30.2695,30.0911,30.2497,376000.0
2010-09-20 13:30:00,30.52,30.65,30.49,30.61,481600.0,30.2497,30.3786,30.22,30.3389,481600.0
2010-09-20 13:40:00,30.62,30.82,30.59,30.74,756000.0,30.3488,30.5471,30.3191,30.4678,756000.0
2010-09-20 13:50:00,30.74,30.78,30.71,30.71,455600.0,30.4678,30.5074,30.438,30.438,455600.0
2010-09-20 14:00:00,30.71,30.72,30.66,30.68,223200.0,30.438,30.448,30.3885,30.4083,223200.0
2010-09-20 14:10:00,30.68,30.73,30.64,30.69,170800.0,30.4083,30.4579,30.3687,30.4182,170800.0
2010-09-20 14:20:00,30.68,30.9,30.68,30.9,466800.0,30.4083,30.6264,30.4083,30.6264,466800.0
2010-09-20 14:30:00,30.89,30.94,30.85,30.86,511600.0,30.6164,30.666,30.5768,30.5867,511600.0
2010-09-20 14:40:00,30.86,30.91,30.8,30.85,403200.0,30.5867,30.6363,30.5272,30.5768,403200.0
2010-09-20 14:50:00,30.85,30.87,30.79,30.82,288400.0,30.5768,30.5966,30.5173,30.5471,288400.0
2010-09-20 15:00:00,30.81,30.86,30.77,30.79,323600.0,30.5372,30.5867,30.4975,30.5173,323600.0
2010-09-20 15:10:00,30.8,30.81,30.75,30.79,390000.0,30.5272,30.5372,30.4777,30.5173,390000.0
2010-09-20 15:20:00,30.79,30.83,30.69,30.7,478000.0,30.5173,30.557,30.4182,30.4281,478000.0
2010-09-20 15:30:00,30.7,30.83,30.7,30.83,494400.0,30.4281,30.557,30.4281,30.557,494400.0
2010-09-20 15:40:00,30.83,30.86,30.76,30.8,530400.0,30.557,30.5867,30.4876,30.5272,530400.0
2010-09-20 15:50:00,30.8,30.84,30.69,30.77,1172800.0,30.5272,30.5669,30.4182,30.4975,1172800.0
2010-09-21 09:30:00,30.7,30.7,30.51,30.57,419200.0,30.4281,30.4281,30.2398,30.2993,419200.0
2010-09-21 09:40:00,30.57,30.63,30.42,30.57,558800.0,30.2993,30.3587,30.1506,30.2993,558800.0
2010-09-21 09:50:00,30.56,30.61,30.45,30.52,302800.0,30.2894,30.3389,30.1803,30.2497,302800.0
2010-09-21 10:00:00,30.52,30.57,30.48,30.5,282800.0,30.2497,30.2993,30.2101,30.2299,282800.0
2010-09-21 10:10:00,30.49,30.6,30.48,30.58,210400.0,30.22,30.329,30.2101,30.3092,210400.0
2010-09-21 10:20:00,30.58,30.58,30.49,30.52,155200.0,30.3092,30.3092,30.22,30.2497,155200.0
2010-09-21 10:30:00,30.53,30.57,30.5,30.57,239600.0,30.2596,30.2993,30.2299,30.2993,239600.0
2010-09-21 10:40:00,30.57,30.63,30.55,30.57,309200.0,30.2993,30.3587,30.2795,30.2993,309200.0
2010-09-21 10:50:00,30.56,30.57,30.44,30.48,201200.0,30.2894,30.2993,30.1704,30.2101,201200.0
2010-09-21 11:00:00,30.45,30.48,30.44,30.48,131200.0,30.1803,30.2101,30.1704,30.2101,131200.0
2010-09-21 11:10:00,30.48,30.54,30.46,30.47,167600.0,30.2101,30.2695,30.1903,30.2002,167600.0
2010-09-21 11:20:00,30.47,30.48,30.35,30.38,301200.0,30.2002,30.2101,30.0812,30.111,301200.0
2010-09-21 11:30:00,30.38,30.42,30.35,30.39,94800.0,30.111,30.1506,30.0812,30.1209,94800.0
2010-09-21 11:40:00,30.39,30.43,30.39,30.4,72000.0,30.1209,30.1605,30.1209,30.1308,72000.0
2010-09-21 11:50:00,30.39,30.41,30.37,30.38,97200.0,30.1209,30.1407,30.1011,30.111,97200.0
2010-09-21 12:00:00,30.38,30.43,30.35,30.41,104000.0,30.111,30.1605,30.0812,30.1407,104000.0
2010-09-21 12:10:00,30.41,30.46,30.41,30.44,63600.0,30.1407,30.1903,30.1407,30.1704,63600.0
2010-09-21 12:20:00,30.43,30.46,30.43,30.43,55200.0,30.1605,30.1903,30.1605,30.1605,55200.0
2010-09-21 12:30:00,30.44,30.49,30.43,30.45,87200.0,30.1704,30.22,30.1605,30.1803,87200.0
2010-09-21 12:40:00,30.46,30.54,30.46,30.5,87200.0,30.1903,30.2695,30.1903,30.2299,87200.0
2010-09-21 12:50:00,30.5,30.54,30.48,30.52,49200.0,30.2299,30.2695,30.2101,30.2497,49200.0
2010-09-21 13:00:00,30.53,30.53,30.45,30.48,86000.0,30.2596,30.2596,30.1803,30.2101,86000.0
2010-09-21 13:10:00,30.48,30.51,30.46,30.5,58800.0,30.2101,30.2398,30.1903,30.2299,58800.0
2010-09-21 13:20:00,30.5,30.5,30.46,30.48,140000.0,30.2299,30.2299,30.1903,30.2101,140000.0
2010-09-21 13:30:00,30.47,30.47,30.38,30.38,83600.0,30.2002,30.2002,30.111,30.111,83600.0
2010-09-21 13:40:00,30.38,30.44,30.35,30.39,164400.0,30.111,30.1704,30.0812,30.1209,164400.0
2010-09-21 13:50:00,30.39,30.43,30.37,30.37,164000.0,30.1209,30.1605,30.1011,30.1011,164000.0
2010-09-21 14:00:00,30.38,30.41,30.25,30.27,280400.0,30.111,30.1407,29.9821,30.0019,280400.0
2010-09-21 14:10:00,30.27,30.58,30.27,30.5,476000.0,30.0019,30.3092,30.0019,30.2299,476000.0
2010-09-21 14:20:00,30.5,30.52,30.38,30.46,152400.0,30.2299,30.2497,30.111,30.1903,152400.0
2010-09-21 14:30:00,30.47,30.69,30.44,30.69,358400.0,30.2002,30.4182,30.1704,30.4182,358400.0
2010-09-21 14:40:00,30.69,30.74,30.54,30.57,314400.0,30.4182,30.4678,30.2695,30.2993,314400.0
2010-09-21 14:50:00,30.56,30.56,30.38,30.44,180400.0,30.2894,30.2894,30.111,30.1704,180400.0
2010-09-21 15:00:00,30.48,30.49,30.41,30.47,185600.0,30.2101,30.22,30.1407,30.2002,185600.0
2010-09-21 15:10:00,30.48,30.48,30.39,30.44,212800.0,30.2101,30.2101,30.1209,30.1704,212800.0
2010-09-21 15:20:00,30.45,30.45,30.27,30.31,210400.0,30.1803,30.1803,30.0019,30.0416,210400.0
2010-09-21 15:30:00,30.31,30.32,30.18,30.28,510800.0,30.0416,30.0515,29.9127,30.0118,510800.0
2010-09-21 15:40:00,30.27,30.37,30.24,30.29,384800.0,30.0019,30.1011,29.9722,30.0218,384800.0
2010-09-21 15:50:00,30.3,30.37,30.28,30.33,634000.0,30.0317,30.1011,30.0118,30.0614,634000.0
2010-09-22 09:30:00,30.34,30.37,30.15,30.16,364800.0,30.0713,30.1011,29.883,29.8929,364800.0
2010-09-22 09:40:00,30.17,30.34,30.12,30.2,419600.0,29.9028,30.0713,29.8533,29.9326,419600.0
2010-09-22 09:50:00,30.21,30.28,30.09,30.12,169200.0,29.9425,30.0118,29.8235,29.8533,169200.0
2010-09-22 10:00:00,30.13,30.15,30.01,30.05,408000.0,29.8632,29.883,29.7442,29.7839,408000.0
2010-09-22 10:10:00,30.05,30.11,30.03,30.07,250800.0,29.7839,29.8434,29.7641,29.8037,250800.0
2010-09-22 10:20:00,30.08,30.09,29.88,29.92,329200.0,29.8136,29.8235,29.6154,29.655,329200.0
2010-09-22 10:30:00,29.9,29.99,29.88,29.96,301600.0,29.6352,29.7244,29.6154,29.6947,301600.0
2010-09-22 10:40:00,29.95,30.0,29.94,29.97,195600.0,29.6848,29.7343,29.6749,29.7046,195600.0
2010-09-22 10:50:00,29.95,29.95,29.88,29.9,210400.0,29.6848,29.6848,29.6154,29.6352,210400.0
2010-09-22 11:00:00,29.9,29.93,29.79,29.8,276800.0,29.6352,29.6649,29.5262,29.5361,276800.0
2010-09-22 11:10:00,29.81,29.86,29.76,29.85,171600.0,29.546,29.5956,29.4965,29.5857,171600.0
2010-09-22 11:20:00,29.85,29.86,29.72,29.76,215600.0,29.5857,29.5956,29.4568,29.4965,215600.0
2010-09-22 11:30:00,29.79,29.83,29.74,29.82,106400.0,29.5262,29.5658,29.4766,29.5559,106400.0
2010-09-22 11:40:00,29.82,29.87,29.81,29.83,86800.0,29.5559,29.6055,29.546,29.5658,86800.0
2010-09-22 11:50:00,29.83,29.92,29.81,29.9,85200.0,29.5658,29.655,29.546,29.6352,85200.0
2010-09-22 12:00:00,29.89,29.89,29.75,29.78,224800.0,29.6253,29.6253,29.4865,29.5163,224800.0
2010-09-22 12:10:00,29.77,29.8,29.75,29.75,263600.0,29.5064,29.5361,29.4865,29.4865,263600.0
2010-09-22 12:20:00,29.77,29.77,29.7,29.73,130800.0,29.5064,29.5064,29.437,29.4667,130800.0
2010-09-22 12:30:00,29.73,29.73,29.57,29.58,294000.0,29.4667,29.4667,29.3081,29.318,294000.0
2010-09-22 12:40:00,29.58,29.63,29.54,29.61,316000.0,29.318,29.3676,29.2784,29.3478,316000.0
2010-09-22 12:50:00,29.62,29.63,29.59,29.6,178800.0,29.3577,29.3676,29.328,29.3379,178800.0
2010-09-22 13:00:00,29.6,29.69,29.6,29.62,186400.0,29.3379,29.4271,29.3379,29.3577,186400.0
2010-09-22 13:10:00,29.63,29.65,29.54,29.55,332400.0,29.3676,29.3874,29.2784,29.2883,332400.0
2010-09-22 13:20:00,29.56,29.56,29.5,29.54,208400.0,29.2982,29.2982,29.2388,29.2784,208400.0
2010-09-22 13:30:00,29.53,29.61,29.53,29.6,284800.0,29.2685,29.3478,29.2685,29.3379,284800.0
2010-09-22 13:40:00,29.61,29.61,29.53,29.56,150800.0,29.3478,29.3478,29.2685,29.2982,150800.0
2010-09-22 13:50:00,29.56,29.6,29.53,29.53,120000.0,29.2982,29.3379,29.2685,29.2685,120000.0
2010-09-22 14:00:00,29.53,29.58,29.53,29.58,164800.0,29.2685,29.318,29.2685,29.318,164800.0
2010-09-22 14:10:00,29.57,29.63,29.55,29.55,107200.0,29.3081,29.3676,29.2883,29.2883,107200.0
2010-09-22 14:20:00,29.55,29.65,29.55,29.65,152000.0,29.2883,29.3874,29.2883,29.3874,152000.0
2010-09-22 14:30:00,29.66,29.75,29.65,29.68,293200.0,29.3973,29.4865,29.3874,29.4172,293200.0
2010-09-22 14:40:00,29.68,29.73,29.66,29.68,171200.0,29.4172,29.4667,29.3973,29.4172,171200.0
2010-09-22 14:50:00,29.68,29.73,29.61,29.68,161600.0,29.4172,29.4667,29.3478,29.4172,161600.0
2010-09-22 15:00:00,29.68,29.69,29.6,29.62,227600.0,29.4172,29.4271,29.3379,29.3577,227600.0
2010-09-22 15:10:00,29.62,29.68,29.59,29.6,243600.0,29.3577,29.4172,29.328,29.3379,243600.0
2010-09-22 15:20:00,29.59,29.68,29.59,29.66,276000.0,29.328,29.4172,29.328,29.3973,276000.0
2010-09-22 15:30:00,29.66,29.68,29.59,29.62,290800.0,29.3973,29.4172,29.328,29.3577,290800.0
2010-09-22 15:40:00,29.63,29.66,29.61,29.64,389200.0,29.3676,29.3973,29.3478,29.3775,389200.0
2010-09-22 15:50:00,29.64,29.69,29.61,29.68,694400.0,29.3775,29.4271,29.3478,29.4172,694400.0
2010-09-23 09:30:00,29.48,29.57,29.43,29.5,406800.0,29.2189,29.3081,29.1694,29.2388,406800.0
2010-09-23 09:40:00,29.5,29.54,29.43,29.46,228800.0,29.2388,29.2784,29.1694,29.1991,228800.0
2010-09-23 09:50:00,29.45,29.47,29.38,29.38,297600.0,29.1892,29.209,29.1198,29.1198,297600.0
2010-09-23 10:00:00,29.38,29.78,29.36,29.73,504400.0,29.1198,29.5163,29.1,29.4667,504400.0
2010-09-23 10:10:00,29.73,29.77,29.56,29.6,242800.0,29.4667,29.5064,29.2982,29.3379,242800.0
2010-09-23 10:20:00,29.6,29.61,29.53,29.57,286800.0,29.3379,29.3478,29.2685,29.3081,286800.0
2010-09-23 10:30:00,29.57,29.66,29.56,29.61,275200.0,29.3081,29.3973,29.2982,29.3478,275200.0
2010-09-23 10:40:00,29.61,29.69,29.58,29.67,292800.0,29.3478,29.4271,29.318,29.4073,292800.0
2010-09-23 10:50:00,29.66,29.66,29.54,29.6,166800.0,29.3973,29.3973,29.2784,29.3379,166800.0
2010-09-23 11:00:00,29.59,29.6,29.54,29.58,105200.0,29.328,29.3379,29.2784,29.318,105200.0
2010-09-23 11:10:00,29.58,29.63,29.53,29.62,239200.0,29.318,29.3676,29.2685,29.3577,239200.0
2010-09-23 11:20:00,29.63,29.69,29.62,29.67,141200.0,29.3676,29.4271,29.3577,29.4073,141200.0
2010-09-23 11:30:00,29.67,29.86,29.67,29.73,278400.0,29.4073,29.5956,29.4073,29.4667,278400.0
2010-09-23 11:40:00,29.72,29.77,29.7,29.74,186800.0,29.4568,29.5064,29.437,29.4766,186800.0
2010-09-23 11:50:00,29.74,29.8,29.72,29.77,158400.0,29.4766,29.5361,29.4568,29.5064,158400.0
2010-09-23 12:00:00,29.77,29.77,29.69,29.76,171200.0,29.5064,29.5064,29.4271,29.4965,171200.0
2010-09-23 12:10:00,29.76,29.77,29.68,29.68,80400.0,29.4965,29.5064,29.4172,29.4172,80400.0
2010-09-23 12:20:00,29.68,29.73,29.65,29.67,49600.0,29.4172,29.4667,29.3874,29.4073,49600.0
2010-09-23 12:30:00,29.69,29.76,29.68,29.74,92800.0,29.4271,29.4965,29.4172,29.4766,92800.0
2010-09-23 12:40:00,29.74,29.76,29.71,29.73,87200.0,29.4766,29.4965,29.4469,29.4667,87200.0
2010-09-23 12:50:00,29.74,29.76,29.73,29.74,72000.0,29.4766,29.4965,29.4667,29.4766,72000.0
2010-09-23 13:00:00,29.75,29.83,29.74,29.78,72000.0,29.4865,29.5658,29.4766,29.5163,72000.0
2010-09-23 13:10:00,29.77,29.78,29.73,29.75,69200.0,29.5064,29.5163,29.4667,29.4865,69200.0
2010-09-23 13:20:00,29.75,29.79,29.75,29.75,148400.0,29.4865,29.5262,29.4865,29.4865,148400.0
2010-09-23 13:30:00,29.75,29.77,29.72,29.76,115200.0,29.4865,29.5064,29.4568,29.4965,115200.0
2010-09-23 13:40:00,29.76,29.76,29.68,29.73,119200.0,29.4965,29.4965,29.4172,29.4667,119200.0
2010-09-23 13:50:00,29.72,29.75,29.68,29.69,61200.0,29.4568,29.4865,29.4172,29.4271,61200.0
2010-09-23 14:00:00,29.71,29.75,29.7,29.72,172000.0,29.4469,29.4865,29.437,29.4568,172000.0
2010-09-23 14:10:00,29.73,29.74,29.7,29.72,53600.0,29.4667,29.4766,29.437,29.4568,53600.0
2010-09-23 14:20:00,29.73,29.75,29.72,29.74,88400.0,29.4667,29.4865,29.4568,29.4766,88400.0
2010-09-23 14:30:00,29.74,29.75,29.69,29.7,176400.0,29.4766,29.4865,29.4271,29.437,176400.0
2010-09-23 14:40:00,29.69,29.69,29.58,29.58,183200.0,29.4271,29.4271,29.318,29.318,183200.0
2010-09-23 14:50:00,29.58,29.59,29.45,29.49,247200.0,29.318,29.328,29.1892,29.2288,247200.0
2010-09-23 15:00:00,29.48,29.53,29.44,29.45,143200.0,29.2189,29.2685,29.1793,29.1892,143200.0
2010-09-23 15:10:00,29.45,29.49,29.35,29.43,176000.0,29.1892,29.2288,29.0901,29.1694,176000.0
2010-09-23 15:20:00,29.42,29.47,29.25,29.25,278000.0,29.1595,29.209,28.991,28.991,278000.0
2010-09-23 15:30:00,29.25,29.3,29.2,29.26,398400.0,28.991,29.0405,28.9414,29.0009,398400.0
2010-09-23 15:40:00,29.26,29.35,29.18,29.3,354800.0,29.0009,29.0901,28.9216,29.0405,354800.0
2010-09-23 15:50:00,29.31,29.39,29.31,29.37,381600.0,29.0504,29.1297,29.0504,29.1099,381600.0
2010-09-24 09:30:00,29.93,30.1,29.83,30.06,422000.0,29.6649,29.8334,29.5658,29.7938,422000.0
2010-09-24 09:40:00,30.06,30.09,29.84,30.02,330800.0,29.7938,29.8235,29.5757,29.7542,330800.0
2010-09-24 09:50:00,30.01,30.19,29.95,30.15,418800.0,29.7442,29.9226,29.6848,29.883,418800.0
2010-09-24 10:00:00,30.14,30.26,30.0,30.2,563600.0,29.8731,29.992,29.7343,29.9326,563600.0
2010-09-24 10:10:00,30.2,30.23,30.1,30.14,251600.0,29.9326,29.9623,29.8334,29.8731,251600.0
2010-09-24 10:20:00,30.13,30.15,30.03,30.06,306800.0,29.8632,29.883,29.7641,29.7938,306800.0
2010-09-24 10:30:00,30.06,30.08,29.91,29.97,237600.0,29.7938,29.8136,29.6451,29.7046,237600.0
2010-09-24 10:40:00,30.0,30.06,29.91,30.04,259600.0,29.7343,29.7938,29.6451,29.774,259600.0
2010-09-24 10:50:00,30.04,30.06,29.93,29.96,272400.0,29.774,29.7938,29.6649,29.6947,272400.0
2010-09-24 11:00:00,29.95,30.08,29.92,30.07,148400.0,29.6848,29.8136,29.655,29.8037,148400.0
2010-09-24 11:10:00,30.07,30.07,29.9,29.9,160400.0,29.8037,29.8037,29.6352,29.6352,160400.0
2010-09-24 11:20:00,29.92,29.94,29.78,29.85,259200.0,29.655,29.6749,29.5163,29.5857,259200.0
2010-09-24 11:30:00,29.85,29.89,29.84,29.89,107600.0,29.5857,29.6253,29.5757,29.6253,107600.0
2010-09-24 11:40:00,29.89,29.89,29.79,29.79,236000.0,29.6253,29.6253,29.5262,29.5262,236000.0
2010-09-24 11:50:00,29.81,29.83,29.78,29.79,91200.0,29.546,29.5658,29.5163,29.5262,91200.0
2010-09-24 12:00:00,29.8,29.81,29.76,29.77,417600.0,29.5361,29.546,29.4965,29.5064,417600.0
2010-09-24 12:10:00,29.77,29.79,29.67,29.72,242400.0,29.5064,29.5262,29.4073,29.4568,242400.0
2010-09-24 12:20:00,29.72,29.73,29.67,29.72,120000.0,29.4568,29.4667,29.4073,29.4568,120000.0
2010-09-24 12:30:00,29.72,29.78,29.72,29.75,145200.0,29.4568,29.5163,29.4568,29.4865,145200.0
2010-09-24 12:40:00,29.75,29.9,29.75,29.9,276400.0,29.4865,29.6352,29.4865,29.6352,276400.0
2010-09-24 12:50:00,29.9,29.93,29.9,29.93,402400.0,29.6352,29.6649,29.6352,29.6649,402400.0
2010-09-24 13:00:00,29.93,29.95,29.86,29.86,64400.0,29.6649,29.6848,29.5956,29.5956,64400.0
2010-09-24 13:10:00,29.86,29.93,29.86,29.9,65200.0,29.5956,29.6649,29.5956,29.6352,65200.0
2010-09-24 13:20:00,29.89,29.91,29.88,29.9,72800.0,29.6253,29.6451,29.6154,29.6352,72800.0
2010-09-24 13:30:00,29.9,29.97,29.87,29.96,474000.0,29.6352,29.7046,29.6055,29.6947,474000.0
2010-09-24 13:40:00,29.95,29.95,29.89,29.91,83600.0,29.6848,29.6848,29.6253,29.6451,83600.0
2010-09-24 13:50:00,29.91,29.91,29.83,29.86,95200.0,29.6451,29.6451,29.5658,29.5956,95200.0
2010-09-24 14:00:00,29.86,29.86,29.75,29.79,212000.0,29.5956,29.5956,29.4865,29.5262,212000.0
2010-09-24 14:10:00,29.8,29.8,29.75,29.75,100800.0,29.5361,29.5361,29.4865,29.4865,100800.0
2010-09-24 14:20:00,29.75,29.78,29.69,29.75,226400.0,29.4865,29.5163,29.4271,29.4865,226400.0
2010-09-24 14:30:00,29.77,29.85,29.76,29.84,318800.0,29.5064,29.5857,29.4965,29.5757,318800.0
2010-09-24 14:40:00,29.85,29.88,29.81,29.85,206400.0,29.5857,29.6154,29.546,29.5857,206400.0
2010-09-24 14:50:00,29.85,29.86,29.82,29.82,95200.0,29.5857,29.5956,29.5559,29.5559,95200.0
2010-09-24 15:00:00,29.82,29.83,29.75,29.81,141600.0,29.5559,29.5658,29.4865,29.546,141600.0
2010-09-24 15:10:00,29.81,29.84,29.8,29.82,152000.0,29.546,29.5757,29.5361,29.5559,152000.0
2010-09-24 15:20:00,29.81,29.82,29.77,29.79,154000.0,29.546,29.5559,29.5064,29.5262,154000.0
2010-09-24 15:30:00,29.78,29.79,29.73,29.74,342000.0,29.5163,29.5262,29.4667,29.4766,342000.0
2010-09-24 15:40:00,29.74,29.79,29.69,29.76,488800.0,29.4766,29.5262,29.4271,29.4965,488800.0
2010-09-24 15:50:00,29.77,29.82,29.77,29.8,580800.0,29.5064,29.5559,29.5064,29.5361,580800.0
2010-09-27 09:30:00,29.83,29.89,29.63,29.63,298800.0,29.5658,29.6253,29.3676,29.3676,298800.0
2010-09-27 09:40:00,29.63,29.64,29.47,29.48,174800.0,29.3676,29.3775,29.209,29.2189,174800.0
2010-09-27 09:50:00,29.46,29.57,29.44,29.53,142400.0,29.1991,29.3081,29.1793,29.2685,142400.0
2010-09-27 10:00:00,29.52,29.71,29.51,29.65,215200.0,29.2586,29.4469,29.2487,29.3874,215200.0
2010-09-27 10:10:00,29.65,29.65,29.51,29.54,148400.0,29.3874,29.3874,29.2487,29.2784,148400.0
2010-09-27 10:20:00,29.53,29.63,29.5,29.63,137600.0,29.2685,29.3676,29.2388,29.3676,137600.0
2010-09-27 10:30:00,29.63,29.63,29.48,29.56,117200.0,29.3676,29.3676,29.2189,29.2982,117200.0
2010-09-27 10:40:00,29.55,29.63,29.5,29.5,154800.0,29.2883,29.3676,29.2388,29.2388,154800.0
2010-09-27 10:50:00,29.5,29.55,29.44,29.53,135600.0,29.2388,29.2883,29.1793,29.2685,135600.0
2010-09-27 11:00:00,29.51,29.54,29.48,29.52,90400.0,29.2487,29.2784,29.2189,29.2586,90400.0
2010-09-27 11:10:00,29.53,29.54,29.33,29.33,175200.0,29.2685,29.2784,29.0703,29.0703,175200.0
2010-09-27 11:20:00,29.33,29.42,29.32,29.32,125200.0,29.0703,29.1595,29.0603,29.0603,125200.0
2010-09-27 11:30:00,29.33,29.37,29.25,29.27,159200.0,29.0703,29.1099,28.991,29.0108,159200.0
2010-09-27 11:40:00,29.27,29.33,29.25,29.32,139200.0,29.0108,29.0703,28.991,29.0603,139200.0
2010-09-27 11:50:00,29.33,29.33,29.26,29.29,75200.0,29.0703,29.0703,29.0009,29.0306,75200.0
2010-09-27 12:00:00,29.29,29.39,29.29,29.36,107600.0,29.0306,29.1297,29.0306,29.1,107600.0
2010-09-27 12:10:00,29.34,29.35,29.29,29.32,88400.0,29.0802,29.0901,29.0306,29.0603,88400.0
2010-09-27 12:20:00,29.32,29.39,29.32,29.39,83200.0,29.0603,29.1297,29.0603,29.1297,83200.0
2010-09-27 12:30:00,29.38,29.42,29.35,29.4,90400.0,29.1198,29.1595,29.0901,29.1396,90400.0
2010-09-27 12:40:00,29.41,29.46,29.4,29.43,78800.0,29.1496,29.1991,29.1396,29.1694,78800.0
2010-09-27 12:50:00,29.45,29.51,29.4,29.5,104400.0,29.1892,29.2487,29.1396,29.2388,104400.0
2010-09-27 13:00:00,29.5,29.5,29.45,29.49,121600.0,29.2388,29.2388,29.1892,29.2288,121600.0
2010-09-27 13:10:00,29.46,29.5,29.46,29.46,103600.0,29.1991,29.2388,29.1991,29.1991,103600.0
2010-09-27 13:20:00,29.47,29.5,29.42,29.46,87200.0,29.209,29.2388,29.1595,29.1991,87200.0
2010-09-27 13:30:00,29.46,29.49,29.44,29.48,69200.0,29.1991,29.2288,29.1793,29.2189,69200.0
2010-09-27 13:40:00,29.48,29.56,29.46,29.54,175600.0,29.2189,29.2982,29.1991,29.2784,175600.0
2010-09-27 13:50:00,29.54,29.55,29.52,29.52,138000.0,29.2784,29.2883,29.2586,29.2586,138000.0
2010-09-27 14:00:00,29.53,29.53,29.47,29.48,150800.0,29.2685,29.2685,29.209,29.2189,150800.0
2010-09-27 14:10:00,29.48,29.5,29.45,29.47,120000.0,29.2189,29.2388,29.1892,29.209,120000.0
2010-09-27 14:20:00,29.48,29.52,29.46,29.5,101200.0,29.2189,29.2586,29.1991,29.2388,101200.0
2010-09-27 14:30:00,29.5,29.51,29.44,29.44,78400.0,29.2388,29.2487,29.1793,29.1793,78400.0
2010-09-27 14:40:00,29.45,29.53,29.43,29.48,164000.0,29.1892,29.2685,29.1694,29.2189,164000.0
2010-09-27 14:50:00,29.48,29.54,29.46,29.47,141200.0,29.2189,29.2784,29.1991,29.209,141200.0
2010-09-27 15:00:00,29.48,29.52,29.44,29.5,76000.0,29.2189,29.2586,29.1793,29.2388,76000.0
2010-09-27 15:10:00,29.51,29.52,29.47,29.5,92800.0,29.2487,29.2586,29.209,29.2388,92800.0
2010-09-27 15:20:00,29.5,29.51,29.49,29.5,114400.0,29.2388,29.2487,29.2288,29.2388,114400.0
2010-09-27 15:30:00,29.5,29.5,29.4,29.42,225600.0,29.2388,29.2388,29.1396,29.1595,225600.0
2010-09-27 15:40:00,29.41,29.41,29.3,29.31,540400.0,29.1496,29.1496,29.0405,29.0504,540400.0
2010-09-27 15:50:00,29.31,29.31,29.21,29.28,899600.0,29.0504,29.0504,28.9513,29.0207,899600.0
2010-09-28 09:30:00,29.47,29.5,29.01,29.03,625600.0,29.209,29.2388,28.7531,28.7729,625600.0
2010-09-28 09:40:00,29.01,29.19,28.68,28.68,852000.0,28.7531,28.9315,28.426,28.426,852000.0
2010-09-28 09:50:00,28.67,28.79,28.66,28.7,476400.0,28.4161,28.535,28.4062,28.4458,476400.0
2010-09-28 10:00:00,28.69,28.7,28.42,28.48,1016800.0,28.4359,28.4458,28.1683,28.2278,1016800.0
2010-09-28 10:10:00,28.48,28.7,28.45,28.7,791200.0,28.2278,28.4458,28.1981,28.4458,791200.0
2010-09-28 10:20:00,28.69,28.89,28.57,28.72,420800.0,28.4359,28.6342,28.317,28.4657,420800.0
2010-09-28 10:30:00,28.74,28.78,28.67,28.73,355600.0,28.4855,28.5251,28.4161,28.4756,355600.0
2010-09-28 10:40:00,28.72,28.8,28.71,28.73,202000.0,28.4657,28.545,28.4558,28.4756,202000.0
2010-09-28 10:50:00,28.73,28.87,28.73,28.86,225200.0,28.4756,28.6143,28.4756,28.6044,225200.0
2010-09-28 11:00:00,28.84,28.86,28.68,28.7,288800.0,28.5846,28.6044,28.426,28.4458,288800.0
2010-09-28 11:10:00,28.7,28.86,28.69,28.83,153600.0,28.4458,28.6044,28.4359,28.5747,153600.0
2010-09-28 11:20:00,28.83,28.87,28.79,28.85,209200.0,28.5747,28.6143,28.535,28.5945,209200.0
2010-09-28 11:30:00,28.85,28.88,28.78,28.78,235600.0,28.5945,28.6242,28.5251,28.5251,235600.0
2010-09-28 11:40:00,28.79,28.81,28.64,28.69,224400.0,28.535,28.5549,28.3864,28.4359,224400.0
2010-09-28 11:50:00,28.69,28.69,28.63,28.64,112000.0,28.4359,28.4359,28.3765,28.3864,112000.0
2010-09-28 12:00:00,28.64,28.67,28.61,28.64,226800.0,28.3864,28.4161,28.3566,28.3864,226800.0
2010-09-28 12:10:00,28.64,28.75,28.62,28.73,202800.0,28.3864,28.4954,28.3665,28.4756,202800.0
2010-09-28 12:20:00,28.71,28.78,28.63,28.68,123600.0,28.4558,28.5251,28.3765,28.426,123600.0
2010-09-28 12:30:00,28.69,28.72,28.68,28.72,71600.0,28.4359,28.4657,28.426,28.4657,71600.0
2010-09-28 12:40:00,28.71,28.74,28.68,28.72,88000.0,28.4558,28.4855,28.426,28.4657,88000.0
2010-09-28 12:50:00,28.71,28.75,28.7,28.74,90000.0,28.4558,28.4954,28.4458,28.4855,90000.0
2010-09-28 13:00:00,28.75,28.75,28.62,28.63,151200.0,28.4954,28.4954,28.3665,28.3765,151200.0
2010-09-28 13:10:00,28.66,28.71,28.63,28.63,147600.0,28.4062,28.4558,28.3765,28.3765,147600.0
2010-09-28 13:20:00,28.62,28.65,28.54,28.57,155600.0,28.3665,28.3963,28.2873,28.317,155600.0
2010-09-28 13:30:00,28.58,28.63,28.57,28.61,143200.0,28.3269,28.3765,28.317,28.3566,143200.0
2010-09-28 13:40:00,28.6,28.61,28.54,28.59,82000.0,28.3467,28.3566,28.2873,28.3368,82000.0
2010-09-28 13:50:00,28.6,28.71,28.6,28.71,164400.0,28.3467,28.4558,28.3467,28.4558,164400.0
2010-09-28 14:00:00,28.7,28.71,28.63,28.63,114800.0,28.4458,28.4558,28.3765,28.3765,114800.0
2010-09-28 14:10:00,28.63,28.7,28.63,28.67,134800.0,28.3765,28.4458,28.3765,28.4161,134800.0
2010-09-28 14:20:00,28.66,28.69,28.58,28.58,142000.0,28.4062,28.4359,28.3269,28.3269,142000.0
2010-09-28 14:30:00,28.58,28.6,28.53,28.57,232400.0,28.3269,28.3467,28.2773,28.317,232400.0
2010-09-28 14:40:00,28.57,28.6,28.47,28.47,310800.0,28.317,28.3467,28.2179,28.2179,310800.0
2010-09-28 14:50:00,28.47,28.53,28.45,28.49,143600.0,28.2179,28.2773,28.1981,28.2377,143600.0
2010-09-28 15:00:00,28.49,28.52,28.47,28.52,279600.0,28.2377,28.2674,28.2179,28.2674,279600.0
2010-09-28 15:10:00,28.54,28.61,28.5,28.6,247600.0,28.2873,28.3566,28.2476,28.3467,247600.0
2010-09-28 15:20:00,28.6,28.63,28.5,28.54,248400.0,28.3467,28.3765,28.2476,28.2873,248400.0
2010-09-28 15:30:00,28.54,28.65,28.5,28.63,469600.0,28.2873,28.3963,28.2476,28.3765,469600.0
2010-09-28 15:40:00,28.62,28.65,28.58,28.65,486800.0,28.3665,28.3963,28.3269,28.3963,486800.0
2010-09-28 15:50:00,28.64,28.7,28.63,28.67,1033600.0,28.3864,28.4458,28.3765,28.4161,1033600.0
2010-09-29 09:30:00,28.73,28.82,28.62,28.82,395600.0,28.4756,28.5648,28.3665,28.5648,395600.0
2010-09-29 09:40:00,28.81,28.95,28.63,28.72,355200.0,28.5549,28.6936,28.3765,28.4657,355200.0
2010-09-29 09:50:00,28.72,28.72,28.43,28.48,423200.0,28.4657,28.4657,28.1782,28.2278,423200.0
2010-09-29 10:00:00,28.5,28.73,28.44,28.7,325600.0,28.2476,28.4756,28.1881,28.4458,325600.0
2010-09-29 10:10:00,28.71,28.71,28.33,28.35,494400.0,28.4558,28.4558,28.0791,28.0989,494400.0
2010-09-29 10:20:00,28.35,28.36,28.19,28.26,656800.0,28.0989,28.1089,27.9404,28.0097,656800.0
2010-09-29 10:30:00,28.28,28.32,28.2,28.21,518000.0,28.0296,28.0692,27.9503,27.9602,518000.0
2010-09-29 10:40:00,28.21,28.23,27.99,28.0,617200.0,27.9602,27.98,27.7421,27.752,617200.0
2010-09-29 10:50:00,28.0,28.01,27.8,27.98,1097200.0,27.752,27.762,27.5538,27.7322,1097200.0
2010-09-29 11:00:00,27.97,28.23,27.94,28.21,946400.0,27.7223,27.98,27.6926,27.9602,946400.0
2010-09-29 11:10:00,28.21,28.33,28.18,28.33,576000.0,27.9602,28.0791,27.9304,28.0791,576000.0
2010-09-29 11:20:00,28.33,28.46,28.33,28.44,661200.0,28.0791,28.208,28.0791,28.1881,661200.0
2010-09-29 11:30:00,28.43,28.46,28.35,28.4,326000.0,28.1782,28.208,28.0989,28.1485,326000.0
2010-09-29 11:40:00,28.39,28.39,28.24,28.25,226800.0,28.1386,28.1386,27.9899,27.9998,226800.0
2010-09-29 11:50:00,28.25,28.34,28.16,28.2,288800.0,27.9998,28.089,27.9106,27.9503,288800.0
2010-09-29 12:00:00,28.21,28.28,28.16,28.25,305200.0,27.9602,28.0296,27.9106,27.9998,305200.0
2010-09-29 12:10:00,28.25,28.28,28.2,28.27,94400.0,27.9998,28.0296,27.9503,28.0196,94400.0
2010-09-29 12:20:00,28.27,28.34,28.26,28.32,158000.0,28.0196,28.089,28.0097,28.0692,158000.0
2010-09-29 12:30:00,28.31,28.31,28.22,28.27,114400.0,28.0593,28.0593,27.9701,28.0196,114400.0
2010-09-29 12:40:00,28.25,28.27,28.12,28.2,236800.0,27.9998,28.0196,27.871,27.9503,236800.0
2010-09-29 12:50:00,28.18,28.3,28.18,28.23,418400.0,27.9304,28.0494,27.9304,27.98,418400.0
2010-09-29 13:00:00,28.23,28.28,28.2,28.22,143600.0,27.98,28.0296,27.9503,27.9701,143600.0
2010-09-29 13:10:00,28.22,28.25,28.19,28.23,207600.0,27.9701,27.9998,27.9404,27.98,207600.0
2010-09-29 13:20:00,28.23,28.25,28.09,28.11,245200.0,27.98,27.9998,27.8412,27.8611,245200.0
2010-09-29 13:30:00,28.12,28.22,28.1,28.11,125200.0,27.871,27.9701,27.8512,27.8611,125200.0
2010-09-29 13:40:00,28.11,28.13,28.07,28.07,116800.0,27.8611,27.8809,27.8214,27.8214,116800.0
2010-09-29 13:50:00,28.07,28.13,28.04,28.11,136000.0,27.8214,27.8809,27.7917,27.8611,136000.0
2010-09-29 14:00:00,28.12,28.19,28.11,28.13,206000.0,27.871,27.9404,27.8611,27.8809,206000.0
2010-09-29 14:10:00,28.13,28.21,28.13,28.18,103200.0,27.8809,27.9602,27.8809,27.9304,103200.0
2010-09-29 14:20:00,28.18,28.22,28.14,28.17,164000.0,27.9304,27.9701,27.8908,27.9205,164000.0
2010-09-29 14:30:00,28.17,28.24,28.16,28.23,95200.0,27.9205,27.9899,27.9106,27.98,95200.0
2010-09-29 14:40:00,28.24,28.36,28.23,28.31,220000.0,27.9899,28.1089,27.98,28.0593,220000.0
2010-09-29 14:50:00,28.31,28.39,28.28,28.39,110400.0,28.0593,28.1386,28.0296,28.1386,110400.0
2010-09-29 15:00:00,28.39,28.4,28.33,28.36,403200.0,28.1386,28.1485,28.0791,28.1089,403200.0
2010-09-29 15:10:00,28.36,28.36,28.22,28.28,296000.0,28.1089,28.1089,27.9701,28.0296,296000.0
2010-09-29 15:20:00,28.27,28.38,28.27,28.36,271200.0,28.0196,28.1287,28.0196,28.1089,271200.0
2010-09-29 15:30:00,28.35,28.36,28.21,28.24,444800.0,28.0989,28.1089,27.9602,27.9899,444800.0
2010-09-29 15:40:00,28.25,28.39,28.24,28.38,329600.0,27.9998,28.1386,27.9899,28.1287,329600.0
2010-09-29 15:50:00,28.38,28.39,28.34,28.38,587200.0,28.1287,28.1386,28.089,28.1287,587200.0
2010-09-30 09:30:00,28.63,28.83,28.63,28.65,542400.0,28.3765,28.5747,28.3765,28.3963,542400.0
2010-09-30 09:40:00,28.65,28.72,28.5,28.57,405200.0,28.3963,28.4657,28.2476,28.317,405200.0
2010-09-30 09:50:00,28.57,28.67,28.53,28.62,334400.0,28.317,28.4161,28.2773,28.3665,334400.0
2010-09-30 10:00:00,28.62,28.64,28.52,28.64,475600.0,28.3665,28.3864,28.2674,28.3864,475600.0
2010-09-30 10:10:00,28.63,28.8,28.55,28.73,376800.0,28.3765,28.545,28.2972,28.4756,376800.0
2010-09-30 10:20:00,28.73,28.74,28.65,28.72,210000.0,28.4756,28.4855,28.3963,28.4657,210000.0
2010-09-30 10:30:00,28.72,28.95,28.72,28.91,662000.0,28.4657,28.6936,28.4657,28.654,662000.0
2010-09-30 10:40:00,28.91,29.06,28.9,28.96,390000.0,28.654,28.8027,28.6441,28.7035,390000.0
2010-09-30 10:50:00,28.94,29.1,28.94,28.94,517200.0,28.6837,28.8423,28.6837,28.6837,517200.0
2010-09-30 11:00:00,28.94,28.95,28.64,28.68,620800.0,28.6837,28.6936,28.3864,28.426,620800.0
2010-09-30 11:10:00,28.68,28.72,28.57,28.63,451200.0,28.426,28.4657,28.317,28.3765,451200.0
2010-09-30 11:20:00,28.63,28.64,28.26,28.46,858000.0,28.3765,28.3864,28.0097,28.208,858000.0
2010-09-30 11:30:00,28.45,28.51,28.32,28.38,418000.0,28.1981,28.2575,28.0692,28.1287,418000.0
2010-09-30 11:40:00,28.36,28.39,28.33,28.39,284800.0,28.1089,28.1386,28.0791,28.1386,284800.0
2010-09-30 11:50:00,28.38,28.41,28.25,28.3,308400.0,28.1287,28.1584,27.9998,28.0494,308400.0
2010-09-30 12:00:00,28.28,28.3,28.09,28.13,325200.0,28.0296,28.0494,27.8412,27.8809,325200.0
2010-09-30 12:10:00,28.11,28.15,28.1,28.15,252800.0,27.8611,27.9007,27.8512,27.9007,252800.0
2010-09-30 12:20:00,28.16,28.17,28.13,28.15,167600.0,27.9106,27.9205,27.8809,27.9007,167600.0
2010-09-30 12:30:00,28.14,28.19,28.12,28.15,168800.0,27.8908,27.9404,27.871,27.9007,168800.0
2010-09-30 12:40:00,28.16,28.25,28.15,28.23,143200.0,27.9106,27.9998,27.9007,27.98,143200.0
2010-09-30 12:50:00,28.22,28.31,28.22,28.23,122000.0,27.9701,28.0593,27.9701,27.98,122000.0
2010-09-30 13:00:00,28.24,28.31,28.17,28.29,153600.0,27.9899,28.0593,27.9205,28.0395,153600.0
2010-09-30 13:10:00,28.29,28.32,28.26,28.29,175600.0,28.0395,28.0692,28.0097,28.0395,175600.0
2010-09-30 13:20:00,28.3,28.33,28.24,28.31,152000.0,28.0494,28.0791,27.9899,28.0593,152000.0
2010-09-30 13:30:00,28.32,28.33,28.23,28.23,84000.0,28.0692,28.0791,27.98,27.98,84000.0
2010-09-30 13:40:00,28.24,28.24,28.21,28.21,159200.0,27.9899,27.9899,27.9602,27.9602,159200.0
2010-09-30 13:50:00,28.21,28.22,28.14,28.19,121600.0,27.9602,27.9701,27.8908,27.9404,121600.0
2010-09-30 14:00:00,28.2,28.22,28.13,28.15,96000.0,27.9503,27.9701,27.8809,27.9007,96000.0
2010-09-30 14:10:00,28.15,28.15,27.99,28.04,240400.0,27.9007,27.9007,27.7421,27.7917,240400.0
2010-09-30 14:20:00,28.03,28.13,27.99,28.04,322400.0,27.7818,27.8809,27.7421,27.7917,322400.0
2010-09-30 14:30:00,28.05,28.08,27.97,27.98,398000.0,27.8016,27.8313,27.7223,27.7322,398000.0
2010-09-30 14:40:00,27.98,28.1,27.94,28.09,344400.0,27.7322,27.8512,27.6926,27.8412,344400.0
2010-09-30 14:50:00,28.09,28.12,28.03,28.03,200400.0,27.8412,27.871,27.7818,27.7818,200400.0
2010-09-30 15:00:00,28.03,28.06,27.99,28.02,235600.0,27.7818,27.8115,27.7421,27.7719,235600.0
2010-09-30 15:10:00,28.02,28.02,27.94,27.99,270000.0,27.7719,27.7719,27.6926,27.7421,270000.0
2010-09-30 15:20:00,27.99,28.09,27.99,28.09,298400.0,27.7421,27.8412,27.7421,27.8412,298400.0
2010-09-30 15:30:00,28.09,28.11,27.97,27.97,338000.0,27.8412,27.8611,27.7223,27.7223,338000.0
2010-09-30 15:40:00,27.98,28.06,27.94,28.0,471600.0,27.7322,27.8115,27.6926,27.752,471600.0
2010-09-30 15:50:00,28.01,28.05,27.95,27.95,714800.0,27.762,27.8016,27.7025,27.7025,714800.0
2010-10-01 09:30:00,28.27,28.29,28.03,28.03,511600.0,28.0196,28.0395,27.7818,27.7818,511600.0
2010-10-01 09:40:00,28.01,28.24,28.0,28.19,311200.0,27.762,27.9899,27.752,27.9404,311200.0
2010-10-01 09:50:00,28.22,28.22,27.95,27.97,296000.0,27.9701,27.9701,27.7025,27.7223,296000.0
2010-10-01 10:00:00,27.95,27.98,27.74,27.92,634800.0,27.7025,27.7322,27.4943,27.6727,634800.0
2010-10-01 10:10:00,27.9,28.18,27.9,28.11,397600.0,27.6529,27.9304,27.6529,27.8611,397600.0
2010-10-01 10:20:00,28.11,28.12,27.87,27.92,404000.0,27.8611,27.871,27.6232,27.6727,404000.0
2010-10-01 10:30:00,27.9,27.97,27.82,27.89,408000.0,27.6529,27.7223,27.5736,27.643,408000.0
2010-10-01 10:40:00,27.89,28.0,27.83,27.95,258800.0,27.643,27.752,27.5835,27.7025,258800.0
2010-10-01 10:50:00,27.96,28.02,27.92,27.99,124000.0,27.7124,27.7719,27.6727,27.7421,124000.0
2010-10-01 11:00:00,27.98,28.04,27.94,28.04,180000.0,27.7322,27.7917,27.6926,27.7917,180000.0
2010-10-01 11:10:00,28.04,28.04,27.96,27.98,170400.0,27.7917,27.7917,27.7124,27.7322,170400.0
2010-10-01 11:20:00,27.97,28.0,27.85,27.89,122400.0,27.7223,27.752,27.6034,27.643,122400.0
2010-10-01 11:30:00,27.88,27.97,27.84,27.93,198800.0,27.6331,27.7223,27.5935,27.6827,198800.0
2010-10-01 11:40:00,27.93,28.0,27.92,27.97,126400.0,27.6827,27.752,27.6727,27.7223,126400.0
2010-10-01 11:50:00,27.96,27.97,27.85,27.86,119200.0,27.7124,27.7223,27.6034,27.6133,119200.0
2010-10-01 12:00:00,27.88,27.88,27.78,27.81,141200.0,27.6331,27.6331,27.534,27.5637,141200.0
2010-10-01 12:10:00,27.81,27.83,27.63,27.69,368400.0,27.5637,27.5835,27.3853,27.4448,368400.0
2010-10-01 12:20:00,27.69,27.78,27.66,27.75,192800.0,27.4448,27.534,27.4151,27.5043,192800.0
2010-10-01 12:30:00,27.75,27.78,27.73,27.77,181200.0,27.5043,27.534,27.4844,27.5241,181200.0
2010-10-01 12:40:00,27.78,27.79,27.73,27.76,108800.0,27.534,27.5439,27.4844,27.5142,108800.0
2010-10-01 12:50:00,27.78,27.91,27.77,27.89,302000.0,27.534,27.6628,27.5241,27.643,302000.0
2010-10-01 13:00:00,27.89,27.89,27.82,27.89,158400.0,27.643,27.643,27.5736,27.643,158400.0
2010-10-01 13:10:00,27.88,27.98,27.87,27.97,231200.0,27.6331,27.7322,27.6232,27.7223,231200.0
2010-10-01 13:20:00,27.97,28.12,27.95,28.1,437200.0,27.7223,27.871,27.7025,27.8512,437200.0
2010-10-01 13:30:00,28.11,28.11,27.95,27.96,173600.0,27.8611,27.8611,27.7025,27.7124,173600.0
2010-10-01 13:40:00,27.95,27.97,27.92,27.96,122000.0,27.7025,27.7223,27.6727,27.7124,122000.0
2010-10-01 13:50:00,27.96,27.99,27.92,27.92,58400.0,27.7124,27.7421,27.6727,27.6727,58400.0
2010-10-01 14:00:00,27.92,27.98,27.9,27.9,120400.0,27.6727,27.7322,27.6529,27.6529,120400.0
2010-10-01 14:10:00,27.9,27.99,27.9,27.97,210800.0,27.6529,27.7421,27.6529,27.7223,210800.0
2010-10-01 14:20:00,27.97,27.99,27.86,27.88,160800.0,27.7223,27.7421,27.6133,27.6331,160800.0
2010-10-01 14:30:00,27.87,27.96,27.86,27.91,110400.0,27.6232,27.7124,27.6133,27.6628,110400.0
2010-10-01 14:40:00,27.91,27.91,27.85,27.85,110800.0,27.6628,27.6628,27.6034,27.6034,110800.0
2010-10-01 14:50:00,27.85,27.9,27.84,27.87,126000.0,27.6034,27.6529,27.5935,27.6232,126000.0
2010-10-01 15:00:00,27.88,27.9,27.83,27.86,380400.0,27.6331,27.6529,27.5835,27.6133,380400.0
2010-10-01 15:10:00,27.86,27.96,27.83,27.93,192000.0,27.6133,27.7124,27.5835,27.6827,192000.0
2010-10-01 15:20:00,27.93,28.06,27.92,27.96,391200.0,27.6827,27.8115,27.6727,27.7124,391200.0
2010-10-01 15:30:00,27.96,28.02,27.93,28.01,202400.0,27.7124,27.7719,27.6827,27.762,202400.0
2010-10-01 15:40:00,28.01,28.04,27.98,28.0,395200.0,27.762,27.7917,27.7322,27.752,395200.0
2010-10-01 15:50:00,27.99,28.01,27.92,27.97,488800.0,27.7421,27.762,27.6727,27.7223,488800.0
2010-10-04 09:30:00,27.92,28.09,27.82,27.96,465600.0,27.6727,27.8412,27.5736,27.7124,465600.0
2010-10-04 09:40:00,27.95,28.25,27.89,28.12,421600.0,27.7025,27.9998,27.643,27.871,421600.0
2010-10-04 09:50:00,28.13,28.13,27.98,28.0,388800.0,27.8809,27.8809,27.7322,27.752,388800.0
2010-10-04 10:00:00,28.0,28.05,27.88,28.03,184800.0,27.752,27.8016,27.6331,27.7818,184800.0
2010-10-04 10:10:00,28.04,28.18,27.97,28.11,199600.0,27.7917,27.9304,27.7223,27.8611,199600.0
2010-10-04 10:20:00,28.11,28.23,28.01,28.09,281200.0,27.8611,27.98,27.762,27.8412,281200.0
2010-10-04 10:30:00,28.09,28.09,27.9,27.97,151600.0,27.8412,27.8412,27.6529,27.7223,151600.0
2010-10-04 10:40:00,27.97,27.97,27.77,27.79,154400.0,27.7223,27.7223,27.5241,27.5439,154400.0
2010-10-04 10:50:00,27.8,27.88,27.77,27.86,134000.0,27.5538,27.6331,27.5241,27.6133,134000.0
2010-10-04 11:00:00,27.88,27.88,27.63,27.69,223200.0,27.6331,27.6331,27.3853,27.4448,223200.0
2010-10-04 11:10:00,27.69,27.71,27.53,27.58,310000.0,27.4448,27.4646,27.2862,27.3358,310000.0
2010-10-04 11:20:00,27.57,27.59,27.47,27.59,436000.0,27.3258,27.3457,27.2267,27.3457,436000.0
2010-10-04 11:30:00,27.59,27.72,27.55,27.71,219200.0,27.3457,27.4745,27.306,27.4646,219200.0
2010-10-04 11:40:00,27.7,27.77,27.67,27.73,131600.0,27.4547,27.5241,27.425,27.4844,131600.0
2010-10-04 11:50:00,27.73,27.74,27.59,27.59,212800.0,27.4844,27.4943,27.3457,27.3457,212800.0
2010-10-04 12:00:00,27.61,27.61,27.51,27.54,194400.0,27.3655,27.3655,27.2664,27.2961,194400.0
2010-10-04 12:10:00,27.56,27.64,27.54,27.6,256000.0,27.3159,27.3952,27.2961,27.3556,256000.0
2010-10-04 12:20:00,27.6,27.75,27.59,27.7,242000.0,27.3556,27.5043,27.3457,27.4547,242000.0
2010-10-04 12:30:00,27.7,27.88,27.7,27.82,236000.0,27.4547,27.6331,27.4547,27.5736,236000.0
2010-10-04 12:40:00,27.82,27.84,27.77,27.84,156800.0,27.5736,27.5935,27.5241,27.5935,156800.0
2010-10-04 12:50:00,27.83,27.86,27.81,27.82,87600.0,27.5835,27.6133,27.5637,27.5736,87600.0
2010-10-04 13:00:00,27.83,27.84,27.78,27.8,62400.0,27.5835,27.5935,27.534,27.5538,62400.0
2010-10-04 13:10:00,27.8,27.86,27.8,27.84,87200.0,27.5538,27.6133,27.5538,27.5935,87200.0
2010-10-04 13:20:00,27.84,27.92,27.84,27.85,182000.0,27.5935,27.6727,27.5935,27.6034,182000.0
2010-10-04 13:30:00,27.85,27.85,27.73,27.74,133200.0,27.6034,27.6034,27.4844,27.4943,133200.0
2010-10-04 13:40:00,27.74,27.82,27.73,27.8,142800.0,27.4943,27.5736,27.4844,27.5538,142800.0
2010-10-04 13:50:00,27.8,27.87,27.77,27.86,123200.0,27.5538,27.6232,27.5241,27.6133,123200.0
2010-10-04 14:00:00,27.88,27.88,27.79,27.81,103200.0,27.6331,27.6331,27.5439,27.5637,103200.0
2010-10-04 14:10:00,27.81,27.84,27.74,27.75,80400.0,27.5637,27.5935,27.4943,27.5043,80400.0
2010-10-04 14:20:00,27.76,27.76,27.7,27.74,120000.0,27.5142,27.5142,27.4547,27.4943,120000.0
2010-10-04 14:30:00,27.74,27.84,27.72,27.81,129600.0,27.4943,27.5935,27.4745,27.5637,129600.0
2010-10-04 14:40:00,27.82,27.83,27.76,27.79,94800.0,27.5736,27.5835,27.5142,27.5439,94800.0
2010-10-04 14:50:00,27.78,27.81,27.73,27.75,96400.0,27.534,27.5637,27.4844,27.5043,96400.0
2010-10-04 15:00:00,27.75,27.83,27.73,27.76,145600.0,27.5043,27.5835,27.4844,27.5142,145600.0
2010-10-04 15:10:00,27.77,27.8,27.71,27.74,137600.0,27.5241,27.5538,27.4646,27.4943,137600.0
2010-10-04 15:20:00,27.74,27.84,27.74,27.84,244400.0,27.4943,27.5935,27.4943,27.5935,244400.0
2010-10-04 15:30:00,27.83,27.93,27.82,27.86,521600.0,27.5835,27.6827,27.5736,27.6133,521600.0
2010-10-04 15:40:00,27.86,28.0,27.85,27.96,500400.0,27.6133,27.752,27.6034,27.7124,500400.0
2010-10-04 15:50:00,27.96,28.04,27.95,28.03,644400.0,27.7124,27.7917,27.7025,27.7818,644400.0
2010-10-05 09:30:00,28.5,28.73,28.39,28.39,1205600.0,28.2476,28.4756,28.1386,28.1386,1205600.0
2010-10-05 09:40:00,28.4,28.61,28.38,28.43,335200.0,28.1485,28.3566,28.1287,28.1782,335200.0
2010-10-05 09:50:00,28.45,28.54,28.26,28.5,531600.0,28.1981,28.2873,28.0097,28.2476,531600.0
2010-10-05 10:00:00,28.5,28.56,28.37,28.51,532800.0,28.2476,28.3071,28.1188,28.2575,532800.0
2010-10-05 10:10:00,28.53,28.56,28.45,28.47,289600.0,28.2773,28.3071,28.1981,28.2179,289600.0
2010-10-05 10:20:00,28.47,28.59,28.43,28.55,249600.0,28.2179,28.3368,28.1782,28.2972,249600.0
2010-10-05 10:30:00,28.56,28.64,28.54,28.59,225200.0,28.3071,28.3864,28.2873,28.3368,225200.0
2010-10-05 10:40:00,28.6,28.61,28.45,28.48,171600.0,28.3467,28.3566,28.1981,28.2278,171600.0
2010-10-05 10:50:00,28.48,28.54,28.43,28.43,98800.0,28.2278,28.2873,28.1782,28.1782,98800.0
2010-10-05 11:00:00,28.43,28.47,28.4,28.45,144400.0,28.1782,28.2179,28.1485,28.1981,144400.0
2010-10-05 11:10:00,28.46,28.5,28.41,28.46,123200.0,28.208,28.2476,28.1584,28.208,123200.0
2010-10-05 11:20:00,28.44,28.46,28.32,28.39,154800.0,28.1881,28.208,28.0692,28.1386,154800.0
2010-10-05 11:30:00,28.39,28.42,28.34,28.41,234400.0,28.1386,28.1683,28.089,28.1584,234400.0
2010-10-05 11:40:00,28.41,28.45,28.32,28.36,244800.0,28.1584,28.1981,28.0692,28.1089,244800.0
2010-10-05 11:50:00,28.35,28.39,28.28,28.28,134800.0,28.0989,28.1386,28.0296,28.0296,134800.0
2010-10-05 12:00:00,28.28,28.37,28.28,28.32,136800.0,28.0296,28.1188,28.0296,28.0692,136800.0
2010-10-05 12:10:00,28.31,28.33,28.3,28.31,150800.0,28.0593,28.0791,28.0494,28.0593,150800.0
2010-10-05 12:20:00,28.32,28.32,28.27,28.29,106000.0,28.0692,28.0692,28.0196,28.0395,106000.0
2010-10-05 12:30:00,28.28,28.32,28.28,28.32,92400.0,28.0296,28.0692,28.0296,28.0692,92400.0
2010-10-05 12:40:00,28.32,28.33,28.25,28.25,306800.0,28.0692,28.0791,27.9998,27.9998,306800.0
2010-10-05 12:50:00,28.26,28.26,28.13,28.13,564800.0,28.0097,28.0097,27.8809,27.8809,564800.0
2010-10-05 13:00:00,28.13,28.22,28.11,28.21,170000.0,27.8809,27.9701,27.8611,27.9602,170000.0
2010-10-05 13:10:00,28.22,28.25,28.18,28.18,146400.0,27.9701,27.9998,27.9304,27.9304,146400.0
2010-10-05 13:20:00,28.18,28.21,28.18,28.18,85200.0,27.9304,27.9602,27.9304,27.9304,85200.0
2010-10-05 13:30:00,28.18,28.19,28.17,28.19,114800.0,27.9304,27.9404,27.9205,27.9404,114800.0
2010-10-05 13:40:00,28.19,28.19,28.15,28.19,96800.0,27.9404,27.9404,27.9007,27.9404,96800.0
2010-10-05 13:50:00,28.19,28.36,28.18,28.33,288400.0,27.9404,28.1089,27.9304,28.0791,288400.0
2010-10-05 14:00:00,28.32,28.38,28.31,28.34,148000.0,28.0692,28.1287,28.0593,28.089,148000.0
2010-10-05 14:10:00,28.35,28.37,28.31,28.37,102400.0,28.0989,28.1188,28.0593,28.1188,102400.0
2010-10-05 14:20:00,28.38,28.42,28.35,28.41,137600.0,28.1287,28.1683,28.0989,28.1584,137600.0
2010-10-05 14:30:00,28.41,28.57,28.41,28.44,539600.0,28.1584,28.317,28.1584,28.1881,539600.0
2010-10-05 14:40:00,28.44,28.5,28.44,28.49,90800.0,28.1881,28.2476,28.1881,28.2377,90800.0
2010-10-05 14:50:00,28.49,28.49,28.44,28.49,134400.0,28.2377,28.2377,28.1881,28.2377,134400.0
2010-10-05 15:00:00,28.49,28.52,28.44,28.47,170400.0,28.2377,28.2674,28.1881,28.2179,170400.0
2010-10-05 15:10:00,28.47,28.56,28.46,28.55,158400.0,28.2179,28.3071,28.208,28.2972,158400.0
2010-10-05 15:20:00,28.54,28.54,28.5,28.5,132000.0,28.2873,28.2873,28.2476,28.2476,132000.0
2010-10-05 15:30:00,28.51,28.52,28.44,28.47,387200.0,28.2575,28.2674,28.1881,28.2179,387200.0
2010-10-05 15:40:00,28.47,28.51,28.43,28.45,344800.0,28.2179,28.2575,28.1782,28.1981,344800.0
2010-10-05 15:50:00,28.44,28.49,28.43,28.46,637600.0,28.1881,28.2377,28.1782,28.208,637600.0
2010-10-06 09:30:00,28.53,28.53,28.2,28.2,650400.0,28.2773,28.2773,27.9503,27.9503,650400.0
2010-10-06 09:40:00,28.2,28.22,27.92,28.02,777600.0,27.9503,27.9701,27.6727,27.7719,777600.0
2010-10-06 09:50:00,28.02,28.08,27.94,27.94,274800.0,27.7719,27.8313,27.6926,27.6926,274800.0
2010-10-06 10:00:00,27.94,28.02,27.92,27.97,271600.0,27.6926,27.7719,27.6727,27.7223,271600.0
2010-10-06 10:10:00,27.97,28.0,27.75,27.75,586400.0,27.7223,27.752,27.5043,27.5043,586400.0
2010-10-06 10:20:00,27.75,27.78,27.34,27.38,1149600.0,27.5043,27.534,27.0979,27.1375,1149600.0
2010-10-06 10:30:00,27.38,27.39,27.16,27.32,1041600.0,27.1375,27.1474,26.9195,27.0781,1041600.0
2010-10-06 10:40:00,27.29,27.32,27.13,27.14,1137200.0,27.0483,27.0781,26.8897,26.8997,1137200.0
2010-10-06 10:50:00,27.14,27.19,26.86,26.9,1522000.0,26.8997,26.9492,26.6221,26.6618,1522000.0
2010-10-06 11:00:00,26.91,26.93,26.67,26.89,1930000.0,26.6717,26.6915,26.4338,26.6519,1930000.0
2010-10-06 11:10:00,26.89,26.92,26.77,26.83,539600.0,26.6519,26.6816,26.5329,26.5924,539600.0
2010-10-06 11:20:00,26.83,26.85,26.63,26.67,734000.0,26.5924,26.6122,26.3942,26.4338,734000.0
2010-10-06 11:30:00,26.67,26.85,26.65,26.78,1021600.0,26.4338,26.6122,26.414,26.5428,1021600.0
2010-10-06 11:40:00,26.77,26.77,26.14,26.23,2606800.0,26.5329,26.5329,25.9085,25.9977,2606800.0
2010-10-06 11:50:00,26.23,26.33,26.0,26.1,2539600.0,25.9977,26.0968,25.7698,25.8689,2539600.0
2010-10-06 12:00:00,26.06,26.34,26.06,26.27,995200.0,25.8292,26.1067,25.8292,26.0374,995200.0
2010-10-06 12:10:00,26.26,26.33,26.05,26.05,944000.0,26.0274,26.0968,25.8193,25.8193,944000.0
2010-10-06 12:20:00,26.05,26.06,25.6,25.64,1678000.0,25.8193,25.8292,25.3733,25.4129,1678000.0
2010-10-06 12:30:00,25.65,25.82,25.54,25.79,1505600.0,25.4229,25.5913,25.3138,25.5616,1505600.0
2010-10-06 12:40:00,25.78,25.94,25.77,25.9,1183200.0,25.5517,25.7103,25.5418,25.6706,1183200.0
2010-10-06 12:50:00,25.89,25.9,25.56,25.63,857600.0,25.6607,25.6706,25.3336,25.403,857600.0
2010-10-06 13:00:00,25.63,25.67,25.26,25.26,1225600.0,25.403,25.4427,25.0363,25.0363,1225600.0
2010-10-06 13:10:00,25.26,25.33,24.95,24.99,3105200.0,25.0363,25.1057,24.729,24.7687,3105200.0
2010-10-06 13:20:00,25.0,25.03,24.48,24.9,4535600.0,24.7786,24.8083,24.2632,24.6795,4535600.0
2010-10-06 13:30:00,24.9,25.38,24.88,25.26,3480400.0,24.6795,25.1552,24.6597,25.0363,3480400.0
2010-10-06 13:40:00,25.26,25.33,25.1,25.26,1782000.0,25.0363,25.1057,24.8777,25.0363,1782000.0
2010-10-06 13:50:00,25.26,25.44,25.13,25.43,1123600.0,25.0363,25.2147,24.9075,25.2048,1123600.0
2010-10-06 14:00:00,25.43,25.53,25.13,25.17,1303600.0,25.2048,25.3039,24.9075,24.9471,1303600.0
2010-10-06 14:10:00,25.17,25.17,24.96,25.05,1280400.0,24.9471,24.9471,24.739,24.8282,1280400.0
2010-10-06 14:20:00,25.02,25.29,24.98,25.29,1112800.0,24.7984,25.066,24.7588,25.066,1112800.0
2010-10-06 14:30:00,25.28,25.48,25.25,25.47,1329200.0,25.0561,25.2544,25.0264,25.2444,1329200.0
2010-10-06 14:40:00,25.48,25.48,25.23,25.31,906000.0,25.2544,25.2544,25.0066,25.0859,906000.0
2010-10-06 14:50:00,25.31,25.83,25.3,25.8,1573600.0,25.0859,25.6013,25.0759,25.5715,1573600.0
2010-10-06 15:00:00,25.79,25.91,25.66,25.83,1976000.0,25.5616,25.6805,25.4328,25.6013,1976000.0
2010-10-06 15:10:00,25.83,25.87,25.63,25.68,1986000.0,25.6013,25.6409,25.403,25.4526,1986000.0
2010-10-06 15:20:00,25.68,26.18,25.68,26.09,2632800.0,25.4526,25.9482,25.4526,25.859,2632800.0
2010-10-06 15:30:00,26.09,26.1,25.85,26.09,1774000.0,25.859,25.8689,25.6211,25.859,1774000.0
2010-10-06 15:40:00,26.09,26.27,26.03,26.22,1820000.0,25.859,26.0374,25.7995,25.9878,1820000.0
2010-10-06 15:50:00,26.22,26.26,26.03,26.24,3935200.0,25.9878,26.0274,25.7995,26.0076,3935200.0
2010-10-07 09:30:00,26.72,26.75,26.25,26.49,2013600.0,26.4834,26.5131,26.0175,26.2554,2013600.0
2010-10-07 09:40:00,26.48,26.56,25.65,25.73,2678400.0,26.2455,26.3248,25.4229,25.5021,2678400.0
2010-10-07 09:50:00,25.75,25.8,25.57,25.74,2367200.0,25.522,25.5715,25.3436,25.5121,2367200.0
2010-10-07 10:00:00,25.71,25.91,25.58,25.79,1149600.0,25.4823,25.6805,25.3535,25.5616,1149600.0
2010-10-07 10:10:00,25.79,26.21,25.79,26.2,1376400.0,25.5616,25.9779,25.5616,25.968,1376400.0
2010-10-07 10:20:00,26.2,26.4,26.11,26.37,1048800.0,25.968,26.1662,25.8788,26.1365,1048800.0
2010-10-07 10:30:00,26.39,26.44,26.18,26.19,926000.0,26.1563,26.2059,25.9482,25.9581,926000.0
2010-10-07 10:40:00,26.18,26.2,25.95,26.03,866800.0,25.9482,25.968,25.7202,25.7995,866800.0
2010-10-07 10:50:00,26.03,26.08,25.85,25.88,804000.0,25.7995,25.849,25.6211,25.6508,804000.0
2010-10-07 11:00:00,25.88,25.9,25.7,25.75,739600.0,25.6508,25.6706,25.4724,25.522,739600.0
2010-10-07 11:10:00,25.75,25.78,25.57,25.6,1042000.0,25.522,25.5517,25.3436,25.3733,1042000.0
2010-10-07 11:20:00,25.6,25.82,25.58,25.8,1225600.0,25.3733,25.5913,25.3535,25.5715,1225600.0
2010-10-07 11:30:00,25.79,26.07,25.76,25.96,934400.0,25.5616,25.8391,25.5319,25.7301,934400.0
2010-10-07 11:40:00,25.96,25.99,25.75,25.75,350000.0,25.7301,25.7598,25.522,25.522,350000.0
2010-10-07 11:50:00,25.75,25.9,25.75,25.9,309600.0,25.522,25.6706,25.522,25.6706,309600.0
2010-10-07 12:00:00,25.9,25.93,25.83,25.9,216400.0,25.6706,25.7004,25.6013,25.6706,216400.0
2010-10-07 12:10:00,25.9,26.0,25.78,25.78,338800.0,25.6706,25.7698,25.5517,25.5517,338800.0
2010-10-07 12:20:00,25.78,25.91,25.77,25.85,225200.0,25.5517,25.6805,25.5418,25.6211,225200.0
2010-10-07 12:30:00,25.84,26.05,25.79,26.0,516400.0,25.6112,25.8193,25.5616,25.7698,516400.0
2010-10-07 12:40:00,26.0,26.03,25.9,25.9,350400.0,25.7698,25.7995,25.6706,25.6706,350400.0
2010-10-07 12:50:00,25.9,25.97,25.79,25.96,268400.0,25.6706,25.74,25.5616,25.7301,268400.0
2010-10-07 13:00:00,25.96,26.1,25.9,26.1,297200.0,25.7301,25.8689,25.6706,25.8689,297200.0
2010-10-07 13:10:00,26.09,26.1,25.92,25.99,344400.0,25.859,25.8689,25.6905,25.7598,344400.0
2010-10-07 13:20:00,25.99,26.02,25.9,25.9,168000.0,25.7598,25.7896,25.6706,25.6706,168000.0
2010-10-07 13:30:00,25.91,25.96,25.86,25.88,128000.0,25.6805,25.7301,25.631,25.6508,128000.0
2010-10-07 13:40:00,25.88,25.96,25.88,25.95,161600.0,25.6508,25.7301,25.6508,25.7202,161600.0
2010-10-07 13:50:00,25.95,26.16,25.95,26.09,412800.0,25.7202,25.9283,25.7202,25.859,412800.0
2010-10-07 14:00:00,26.1,26.13,25.97,26.03,280000.0,25.8689,25.8986,25.74,25.7995,280000.0
2010-10-07 14:10:00,26.02,26.22,26.02,26.17,355600.0,25.7896,25.9878,25.7896,25.9382,355600.0
2010-10-07 14:20:00,26.15,26.22,26.08,26.09,247600.0,25.9184,25.9878,25.849,25.859,247600.0
2010-10-07 14:30:00,26.1,26.17,26.03,26.17,214800.0,25.8689,25.9382,25.7995,25.9382,214800.0
2010-10-07 14:40:00,26.18,26.23,26.09,26.15,298800.0,25.9482,25.9977,25.859,25.9184,298800.0
2010-10-07 14:50:00,26.16,26.24,26.12,26.23,324400.0,25.9283,26.0076,25.8887,25.9977,324400.0
2010-10-07 15:00:00,26.24,26.33,26.2,26.23,554800.0,26.0076,26.0968,25.968,25.9977,554800.0
2010-10-07 15:10:00,26.24,26.36,26.23,26.34,260800.0,26.0076,26.1266,25.9977,26.1067,260800.0
2010-10-07 15:20:00,26.34,26.35,26.19,26.2,414000.0,26.1067,26.1167,25.9581,25.968,414000.0
2010-10-07 15:30:00,26.21,26.24,26.14,26.22,589200.0,25.9779,26.0076,25.9085,25.9878,589200.0
2010-10-07 15:40:00,26.23,26.27,26.18,26.18,595200.0,25.9977,26.0374,25.9482,25.9482,595200.0
2010-10-07 15:50:00,26.18,26.24,26.17,26.23,1078000.0,25.9482,26.0076,25.9382,25.9977,1078000.0
2010-10-08 09:30:00,26.22,26.31,25.78,25.89,916000.0,25.9878,26.077,25.5517,25.6607,916000.0
2010-10-08 09:40:00,25.88,26.02,25.79,25.89,631200.0,25.6508,25.7896,25.5616,25.6607,631200.0
2010-10-08 09:50:00,25.88,26.17,25.85,26.13,339200.0,25.6508,25.9382,25.6211,25.8986,339200.0
2010-10-08 10:00:00,26.13,26.18,25.91,25.92,426400.0,25.8986,25.9482,25.6805,25.6905,426400.0
2010-10-08 10:10:00,25.92,26.05,25.86,25.95,447600.0,25.6905,25.8193,25.631,25.7202,447600.0
2010-10-08 10:20:00,25.95,26.03,25.88,25.95,617200.0,25.7202,25.7995,25.6508,25.7202,617200.0
2010-10-08 10:30:00,25.96,25.96,25.73,25.75,684400.0,25.7301,25.7301,25.5021,25.522,684400.0
2010-10-08 10:40:00,25.75,25.94,25.74,25.78,425600.0,25.522,25.7103,25.5121,25.5517,425600.0
2010-10-08 10:50:00,25.78,26.0,25.75,25.95,327600.0,25.5517,25.7698,25.522,25.7202,327600.0
2010-10-08 11:00:00,25.95,26.06,25.92,26.0,454400.0,25.7202,25.8292,25.6905,25.7698,454400.0
2010-10-08 11:10:00,26.0,26.06,25.95,26.04,418400.0,25.7698,25.8292,25.7202,25.8094,418400.0
2010-10-08 11:20:00,26.04,26.07,25.99,26.03,294000.0,25.8094,25.8391,25.7598,25.7995,294000.0
2010-10-08 11:30:00,26.03,26.19,26.03,26.09,358800.0,25.7995,25.9581,25.7995,25.859,358800.0
2010-10-08 11:40:00,26.08,26.2,26.07,26.19,161600.0,25.849,25.968,25.8391,25.9581,161600.0
2010-10-08 11:50:00,26.19,26.19,26.1,26.15,80400.0,25.9581,25.9581,25.8689,25.9184,80400.0
2010-10-08 12:00:00,26.16,26.16,26.05,26.07,241600.0,25.9283,25.9283,25.8193,25.8391,241600.0
2010-10-08 12:10:00,26.08,26.22,26.08,26.22,190400.0,25.849,25.9878,25.849,25.9878,190400.0
2010-10-08 12:20:00,26.22,26.31,26.2,26.29,360000.0,25.9878,26.077,25.968,26.0572,360000.0
2010-10-08 12:30:00,26.28,26.48,26.25,26.46,461600.0,26.0473,26.2455,26.0175,26.2257,461600.0
2010-10-08 12:40:00,26.46,26.7,26.45,26.54,665600.0,26.2257,26.4636,26.2158,26.305,665600.0
2010-10-08 12:50:00,26.53,26.59,26.45,26.53,284400.0,26.2951,26.3545,26.2158,26.2951,284400.0
2010-10-08 13:00:00,26.55,26.57,26.44,26.47,186400.0,26.3149,26.3347,26.2059,26.2356,186400.0
2010-10-08 13:10:00,26.47,26.53,26.46,26.49,118000.0,26.2356,26.2951,26.2257,26.2554,118000.0
2010-10-08 13:20:00,26.49,26.54,26.45,26.51,195600.0,26.2554,26.305,26.2158,26.2752,195600.0
2010-10-08 13:30:00,26.5,26.53,26.45,26.47,115600.0,26.2653,26.2951,26.2158,26.2356,115600.0
2010-10-08 13:40:00,26.47,26.48,26.39,26.43,252400.0,26.2356,26.2455,26.1563,26.1959,252400.0
2010-10-08 13:50:00,26.43,26.45,26.36,26.44,203600.0,26.1959,26.2158,26.1266,26.2059,203600.0
2010-10-08 14:00:00,26.44,26.44,26.34,26.38,193200.0,26.2059,26.2059,26.1067,26.1464,193200.0
2010-10-08 14:10:00,26.39,26.43,26.38,26.4,193200.0,26.1563,26.1959,26.1464,26.1662,193200.0
2010-10-08 14:20:00,26.4,26.52,26.4,26.48,306400.0,26.1662,26.2851,26.1662,26.2455,306400.0
2010-10-08 14:30:00,26.48,26.49,26.43,26.45,92000.0,26.2455,26.2554,26.1959,26.2158,92000.0
2010-10-08 14:40:00,26.45,26.52,26.43,26.49,185200.0,26.2158,26.2851,26.1959,26.2554,185200.0
2010-10-08 14:50:00,26.49,26.49,26.41,26.44,126000.0,26.2554,26.2554,26.1761,26.2059,126000.0
2010-10-08 15:00:00,26.46,26.51,26.44,26.51,148400.0,26.2257,26.2752,26.2059,26.2752,148400.0
2010-10-08 15:10:00,26.51,26.58,26.5,26.57,314800.0,26.2752,26.3446,26.2653,26.3347,314800.0
2010-10-08 15:20:00,26.56,26.65,26.54,26.63,509600.0,26.3248,26.414,26.305,26.3942,509600.0
2010-10-08 15:30:00,26.63,26.67,26.59,26.6,448000.0,26.3942,26.4338,26.3545,26.3644,448000.0
2010-10-08 15:40:00,26.6,26.61,26.53,26.57,488000.0,26.3644,26.3743,26.2951,26.3347,488000.0
2010-10-08 15:50:00,26.57,26.58,26.45,26.46,764000.0,26.3347,26.3446,26.2158,26.2257,764000.0
2010-10-11 09:30:00,26.45,26.47,26.18,26.34,415600.0,26.2158,26.2356,25.9482,26.1067,415600.0
2010-10-11 09:40:00,26.33,26.37,26.1,26.1,490000.0,26.0968,26.1365,25.8689,25.8689,490000.0
2010-10-11 09:50:00,26.11,26.16,25.97,26.02,821200.0,25.8788,25.9283,25.74,25.7896,821200.0
2010-10-11 10:00:00,26.0,26.11,26.0,26.04,866800.0,25.7698,25.8788,25.7698,25.8094,866800.0
2010-10-11 10:10:00,26.04,26.04,25.84,25.89,1093600.0,25.8094,25.8094,25.6112,25.6607,1093600.0
2010-10-11 10:20:00,25.89,25.93,25.73,25.75,893200.0,25.6607,25.7004,25.5021,25.522,893200.0
2010-10-11 10:30:00,25.75,25.79,25.63,25.63,886000.0,25.522,25.5616,25.403,25.403,886000.0
2010-10-11 10:40:00,25.63,25.68,25.51,25.54,766800.0,25.403,25.4526,25.2841,25.3138,766800.0
2010-10-11 10:50:00,25.54,25.61,25.45,25.45,694400.0,25.3138,25.3832,25.2246,25.2246,694400.0
2010-10-11 11:00:00,25.46,25.55,25.37,25.5,705600.0,25.2345,25.3237,25.1453,25.2742,705600.0
2010-10-11 11:10:00,25.5,25.61,25.47,25.59,616400.0,25.2742,25.3832,25.2444,25.3634,616400.0
2010-10-11 11:20:00,25.58,25.59,25.48,25.5,352800.0,25.3535,25.3634,25.2544,25.2742,352800.0
2010-10-11 11:30:00,25.51,25.71,25.5,25.68,387600.0,25.2841,25.4823,25.2742,25.4526,387600.0
2010-10-11 11:40:00,25.68,25.72,25.64,25.68,298800.0,25.4526,25.4922,25.4129,25.4526,298800.0
2010-10-11 11:50:00,25.68,25.71,25.59,25.62,196800.0,25.4526,25.4823,25.3634,25.3931,196800.0
2010-10-11 12:00:00,25.62,25.68,25.6,25.63,208400.0,25.3931,25.4526,25.3733,25.403,208400.0
2010-10-11 12:10:00,25.63,25.63,25.52,25.54,174400.0,25.403,25.403,25.294,25.3138,174400.0
2010-10-11 12:20:00,25.53,25.57,25.41,25.5,455200.0,25.3039,25.3436,25.185,25.2742,455200.0
2010-10-11 12:30:00,25.49,25.55,25.43,25.55,213600.0,25.2643,25.3237,25.2048,25.3237,213600.0
2010-10-11 12:40:00,25.55,25.6,25.43,25.47,242000.0,25.3237,25.3733,25.2048,25.2444,242000.0
2010-10-11 12:50:00,25.47,25.48,25.38,25.44,216000.0,25.2444,25.2544,25.1552,25.2147,216000.0
2010-10-11 13:00:00,25.43,25.45,25.4,25.42,246000.0,25.2048,25.2246,25.1751,25.1949,246000.0
2010-10-11 13:10:00,25.43,25.44,25.34,25.38,346000.0,25.2048,25.2147,25.1156,25.1552,346000.0
2010-10-11 13:20:00,25.38,25.4,25.36,25.36,276800.0,25.1552,25.1751,25.1354,25.1354,276800.0
2010-10-11 13:30:00,25.36,25.4,25.34,25.37,369200.0,25.1354,25.1751,25.1156,25.1453,369200.0
2010-10-11 13:40:00,25.38,25.39,25.34,25.38,236000.0,25.1552,25.1652,25.1156,25.1552,236000.0
2010-10-11 13:50:00,25.38,25.39,25.36,25.37,133600.0,25.1552,25.1652,25.1354,25.1453,133600.0
2010-10-11 14:00:00,25.38,25.38,25.28,25.29,347200.0,25.1552,25.1552,25.0561,25.066,347200.0
2010-10-11 14:10:00,25.29,25.29,25.09,25.11,1111600.0,25.066,25.066,24.8678,24.8876,1111600.0
2010-10-11 14:20:00,25.11,25.16,25.08,25.11,586800.0,24.8876,24.9372,24.8579,24.8876,586800.0
2010-10-11 14:30:00,25.11,25.31,25.11,25.24,1000400.0,24.8876,25.0859,24.8876,25.0165,1000400.0
2010-10-11 14:40:00,25.25,25.29,25.22,25.25,313200.0,25.0264,25.066,24.9967,25.0264,313200.0
2010-10-11 14:50:00,25.25,25.26,25.17,25.2,298000.0,25.0264,25.0363,24.9471,24.9768,298000.0
2010-10-11 15:00:00,25.2,25.21,25.1,25.11,596800.0,24.9768,24.9867,24.8777,24.8876,596800.0
2010-10-11 15:10:00,25.13,25.16,25.08,25.09,459600.0,24.9075,24.9372,24.8579,24.8678,459600.0
2010-10-11 15:20:00,25.09,25.11,25.01,25.03,930000.0,24.8678,24.8876,24.7885,24.8083,930000.0
2010-10-11 15:30:00,25.03,25.1,24.98,24.99,1392000.0,24.8083,24.8777,24.7588,24.7687,1392000.0
2010-10-11 15:40:00,24.98,25.02,24.95,25.0,1660400.0,24.7588,24.7984,24.729,24.7786,1660400.0
2010-10-11 15:50:00,25.0,25.03,24.94,24.97,1555600.0,24.7786,24.8083,24.7191,24.7489,1555600.0
2010-10-12 09:30:00,24.95,25.09,24.69,24.85,1186800.0,24.729,24.8678,24.4714,24.6299,1186800.0
2010-10-12 09:40:00,24.83,24.94,24.69,24.73,1224400.0,24.6101,24.7191,24.4714,24.511,1224400.0
2010-10-12 09:50:00,24.73,24.95,24.71,24.86,739600.0,24.511,24.729,24.4912,24.6398,739600.0
2010-10-12 10:00:00,24.87,25.43,24.87,25.31,1681200.0,24.6498,25.2048,24.6498,25.0859,1681200.0
2010-10-12 10:10:00,25.31,25.54,25.31,25.46,939600.0,25.0859,25.3138,25.0859,25.2345,939600.0
2010-10-12 10:20:00,25.46,25.56,25.31,25.43,902000.0,25.2345,25.3336,25.0859,25.2048,902000.0
2010-10-12 10:30:00,25.43,25.59,25.41,25.48,523600.0,25.2048,25.3634,25.185,25.2544,523600.0
2010-10-12 10:40:00,25.47,25.62,25.43,25.58,403200.0,25.2444,25.3931,25.2048,25.3535,403200.0
2010-10-12 10:50:00,25.58,25.64,25.52,25.62,512400.0,25.3535,25.4129,25.294,25.3931,512400.0
2010-10-12 11:00:00,25.6,25.68,25.57,25.67,486400.0,25.3733,25.4526,25.3436,25.4427,486400.0
2010-10-12 11:10:00,25.65,25.69,25.63,25.69,397200.0,25.4229,25.4625,25.403,25.4625,397200.0
2010-10-12 11:20:00,25.68,25.69,25.61,25.65,307600.0,25.4526,25.4625,25.3832,25.4229,307600.0
2010-10-12 11:30:00,25.64,25.7,25.63,25.7,425200.0,25.4129,25.4724,25.403,25.4724,425200.0
2010-10-12 11:40:00,25.7,25.72,25.65,25.7,502800.0,25.4724,25.4922,25.4229,25.4724,502800.0
2010-10-12 11:50:00,25.7,25.83,25.7,25.79,515200.0,25.4724,25.6013,25.4724,25.5616,515200.0
2010-10-12 12:00:00,25.81,25.83,25.67,25.68,314400.0,25.5814,25.6013,25.4427,25.4526,314400.0
2010-10-12 12:10:00,25.68,25.73,25.67,25.73,175600.0,25.4526,25.5021,25.4427,25.5021,175600.0
2010-10-12 12:20:00,25.73,25.81,25.71,25.71,250000.0,25.5021,25.5814,25.4823,25.4823,250000.0
2010-10-12 12:30:00,25.71,25.8,25.7,25.79,228000.0,25.4823,25.5715,25.4724,25.5616,228000.0
2010-10-12 12:40:00,25.79,25.93,25.78,25.88,574400.0,25.5616,25.7004,25.5517,25.6508,574400.0
2010-10-12 12:50:00,25.88,26.08,25.87,26.08,781600.0,25.6508,25.849,25.6409,25.849,781600.0
2010-10-12 13:00:00,26.08,26.1,25.96,25.98,564800.0,25.849,25.8689,25.7301,25.7499,564800.0
2010-10-12 13:10:00,25.98,26.05,25.96,26.04,337600.0,25.7499,25.8193,25.7301,25.8094,337600.0
2010-10-12 13:20:00,26.04,26.12,26.03,26.09,408000.0,25.8094,25.8887,25.7995,25.859,408000.0
2010-10-12 13:30:00,26.1,26.14,26.08,26.11,440000.0,25.8689,25.9085,25.849,25.8788,440000.0
2010-10-12 13:40:00,26.11,26.18,26.1,26.11,451600.0,25.8788,25.9482,25.8689,25.8788,451600.0
2010-10-12 13:50:00,26.11,26.14,26.04,26.09,558000.0,25.8788,25.9085,25.8094,25.859,558000.0
2010-10-12 14:00:00,26.1,26.25,26.02,26.22,1050000.0,25.8689,26.0175,25.7896,25.9878,1050000.0
2010-10-12 14:10:00,26.22,26.4,26.21,26.39,867200.0,25.9878,26.1662,25.9779,26.1563,867200.0
2010-10-12 14:20:00,26.37,26.4,26.07,26.3,718400.0,26.1365,26.1662,25.8391,26.0671,718400.0
2010-10-12 14:30:00,26.3,26.34,26.14,26.22,737600.0,26.0671,26.1067,25.9085,25.9878,737600.0
2010-10-12 14:40:00,26.22,26.35,26.2,26.32,366000.0,25.9878,26.1167,25.968,26.0869,366000.0
2010-10-12 14:50:00,26.32,26.38,26.28,26.29,322400.0,26.0869,26.1464,26.0473,26.0572,322400.0
2010-10-12 15:00:00,26.3,26.31,26.21,26.3,462800.0,26.0671,26.077,25.9779,26.0671,462800.0
2010-10-12 15:10:00,26.3,26.37,26.3,26.33,367200.0,26.0671,26.1365,26.0671,26.0968,367200.0
2010-10-12 15:20:00,26.33,26.6,26.3,26.58,910400.0,26.0968,26.3644,26.0671,26.3446,910400.0
2010-10-12 15:30:00,26.59,26.6,26.5,26.55,767600.0,26.3545,26.3644,26.2653,26.3149,767600.0
2010-10-12 15:40:00,26.55,26.58,26.5,26.53,633600.0,26.3149,26.3446,26.2653,26.2951,633600.0
2010-10-12 15:50:00,26.53,26.53,26.29,26.35,1347200.0,26.2951,26.2951,26.0572,26.1167,1347200.0
2010-10-13 09:30:00,26.72,26.8,26.51,26.75,1182800.0,26.4834,26.5627,26.2752,26.5131,1182800.0
2010-10-13 09:40:00,26.75,27.0,26.7,26.99,1048800.0,26.5131,26.7609,26.4636,26.751,1048800.0
2010-10-13 09:50:00,26.97,26.99,26.65,26.79,1076400.0,26.7312,26.751,26.414,26.5528,1076400.0
2010-10-13 10:00:00,26.78,27.05,26.78,26.95,840000.0,26.5428,26.8105,26.5428,26.7113,840000.0
2010-10-13 10:10:00,26.95,27.12,26.9,27.01,684000.0,26.7113,26.8798,26.6618,26.7708,684000.0
2010-10-13 10:20:00,27.03,27.16,26.97,27.07,666000.0,26.7906,26.9195,26.7312,26.8303,666000.0
2010-10-13 10:30:00,27.05,27.11,26.98,27.04,478800.0,26.8105,26.8699,26.7411,26.8005,478800.0
2010-10-13 10:40:00,27.05,27.05,26.98,27.0,368000.0,26.8105,26.8105,26.7411,26.7609,368000.0
2010-10-13 10:50:00,27.01,27.09,27.0,27.07,423200.0,26.7708,26.8501,26.7609,26.8303,423200.0
2010-10-13 11:00:00,27.07,27.17,27.04,27.05,328000.0,26.8303,26.9294,26.8005,26.8105,328000.0
2010-10-13 11:10:00,27.04,27.05,27.0,27.03,407200.0,26.8005,26.8105,26.7609,26.7906,407200.0
2010-10-13 11:20:00,27.03,27.13,27.03,27.03,355200.0,26.7906,26.8897,26.7906,26.7906,355200.0
2010-10-13 11:30:00,27.03,27.06,27.02,27.03,232800.0,26.7906,26.8204,26.7807,26.7906,232800.0
2010-10-13 11:40:00,27.03,27.03,27.0,27.02,286000.0,26.7906,26.7906,26.7609,26.7807,286000.0
2010-10-13 11:50:00,27.02,27.06,27.02,27.05,250400.0,26.7807,26.8204,26.7807,26.8105,250400.0
2010-10-13 12:00:00,27.04,27.09,27.02,27.04,391200.0,26.8005,26.8501,26.7807,26.8005,391200.0
2010-10-13 12:10:00,27.04,27.07,27.02,27.07,240800.0,26.8005,26.8303,26.7807,26.8303,240800.0
2010-10-13 12:20:00,27.07,27.11,27.06,27.1,176400.0,26.8303,26.8699,26.8204,26.86,176400.0
2010-10-13 12:30:00,27.09,27.3,27.09,27.23,781200.0,26.8501,27.0582,26.8501,26.9889,781200.0
2010-10-13 12:40:00,27.23,27.28,27.2,27.2,228800.0,26.9889,27.0384,26.9591,26.9591,228800.0
2010-10-13 12:50:00,27.2,27.25,27.15,27.15,183200.0,26.9591,27.0087,26.9096,26.9096,183200.0
2010-10-13 13:00:00,27.15,27.16,27.06,27.07,340400.0,26.9096,26.9195,26.8204,26.8303,340400.0
2010-10-13 13:10:00,27.07,27.11,27.05,27.05,174400.0,26.8303,26.8699,26.8105,26.8105,174400.0
2010-10-13 13:20:00,27.06,27.18,27.05,27.15,270400.0,26.8204,26.9393,26.8105,26.9096,270400.0
2010-10-13 13:30:00,27.14,27.19,27.14,27.16,138000.0,26.8997,26.9492,26.8997,26.9195,138000.0
2010-10-13 13:40:00,27.17,27.18,27.14,27.16,139200.0,26.9294,26.9393,26.8997,26.9195,139200.0
2010-10-13 13:50:00,27.16,27.18,27.14,27.17,102800.0,26.9195,26.9393,26.8997,26.9294,102800.0
2010-10-13 14:00:00,27.16,27.16,27.09,27.13,224000.0,26.9195,26.9195,26.8501,26.8897,224000.0
2010-10-13 14:10:00,27.13,27.18,27.08,27.13,214000.0,26.8897,26.9393,26.8402,26.8897,214000.0
2010-10-13 14:20:00,27.14,27.17,27.1,27.15,258400.0,26.8997,26.9294,26.86,26.9096,258400.0
2010-10-13 14:30:00,27.15,27.16,27.09,27.1,182000.0,26.9096,26.9195,26.8501,26.86,182000.0
2010-10-13 14:40:00,27.1,27.12,26.99,26.99,513200.0,26.86,26.8798,26.751,26.751,513200.0
2010-10-13 14:50:00,26.99,27.1,26.99,27.05,350000.0,26.751,26.86,26.751,26.8105,350000.0
2010-10-13 15:00:00,27.05,27.1,26.94,26.97,644400.0,26.8105,26.86,26.7014,26.7312,644400.0
2010-10-13 15:10:00,26.97,27.11,26.93,27.08,417600.0,26.7312,26.8699,26.6915,26.8402,417600.0
2010-10-13 15:20:00,27.08,27.13,26.98,26.99,423600.0,26.8402,26.8897,26.7411,26.751,423600.0
2010-10-13 15:30:00,26.98,27.06,26.98,27.02,296800.0,26.7411,26.8204,26.7411,26.7807,296800.0
2010-10-13 15:40:00,27.02,27.09,26.98,27.0,828000.0,26.7807,26.8501,26.7411,26.7609,828000.0
2010-10-13 15:50:00,27.0,27.02,26.8,26.83,1601600.0,26.7609,26.7807,26.5627,26.5924,1601600.0
2010-10-14 09:30:00,26.88,26.99,26.53,26.53,885600.0,26.642,26.751,26.2951,26.2951,885600.0
2010-10-14 09:40:00,26.53,26.69,26.47,26.61,560400.0,26.2951,26.4536,26.2356,26.3743,560400.0
2010-10-14 09:50:00,26.62,26.66,26.26,26.33,870800.0,26.3843,26.4239,26.0274,26.0968,870800.0
2010-10-14 10:00:00,26.33,26.56,26.33,26.5,546800.0,26.0968,26.3248,26.0968,26.2653,546800.0
2010-10-14 10:10:00,26.5,26.73,26.5,26.72,356000.0,26.2653,26.4933,26.2653,26.4834,356000.0
2010-10-14 10:20:00,26.69,26.87,26.67,26.8,369600.0,26.4536,26.632,26.4338,26.5627,369600.0
2010-10-14 10:30:00,26.8,26.88,26.72,26.85,219600.0,26.5627,26.642,26.4834,26.6122,219600.0
2010-10-14 10:40:00,26.84,26.84,26.65,26.79,282400.0,26.6023,26.6023,26.414,26.5528,282400.0
2010-10-14 10:50:00,26.78,26.87,26.77,26.8,203600.0,26.5428,26.632,26.5329,26.5627,203600.0
2010-10-14 11:00:00,26.8,26.94,26.79,26.9,342800.0,26.5627,26.7014,26.5528,26.6618,342800.0
2010-10-14 11:10:00,26.9,26.96,26.86,26.87,284000.0,26.6618,26.7212,26.6221,26.632,284000.0
2010-10-14 11:20:00,26.87,26.89,26.67,26.87,263200.0,26.632,26.6519,26.4338,26.632,263200.0
2010-10-14 11:30:00,26.87,26.89,26.79,26.81,184800.0,26.632,26.6519,26.5528,26.5726,184800.0
2010-10-14 11:40:00,26.82,26.83,26.72,26.74,200000.0,26.5825,26.5924,26.4834,26.5032,200000.0
2010-10-14 11:50:00,26.75,26.86,26.75,26.85,155600.0,26.5131,26.6221,26.5131,26.6122,155600.0
2010-10-14 12:00:00,26.85,26.91,26.84,26.91,182800.0,26.6122,26.6717,26.6023,26.6717,182800.0
2010-10-14 12:10:00,26.91,26.95,26.89,26.92,136000.0,26.6717,26.7113,26.6519,26.6816,136000.0
2010-10-14 12:20:00,26.91,26.94,26.86,26.86,226000.0,26.6717,26.7014,26.6221,26.6221,226000.0
2010-10-14 12:30:00,26.86,26.87,26.74,26.79,222400.0,26.6221,26.632,26.5032,26.5528,222400.0
2010-10-14 12:40:00,26.8,26.81,26.74,26.76,141600.0,26.5627,26.5726,26.5032,26.523,141600.0
2010-10-14 12:50:00,26.76,26.85,26.75,26.85,96400.0,26.523,26.6122,26.5131,26.6122,96400.0
2010-10-14 13:00:00,26.84,26.85,26.65,26.69,252400.0,26.6023,26.6122,26.414,26.4536,252400.0
2010-10-14 13:10:00,26.68,26.72,26.64,26.67,178800.0,26.4437,26.4834,26.4041,26.4338,178800.0
2010-10-14 13:20:00,26.66,26.73,26.6,26.73,176800.0,26.4239,26.4933,26.3644,26.4933,176800.0
2010-10-14 13:30:00,26.73,26.84,26.72,26.81,128000.0,26.4933,26.6023,26.4834,26.5726,128000.0
2010-10-14 13:40:00,26.82,26.84,26.76,26.81,105600.0,26.5825,26.6023,26.523,26.5726,105600.0
2010-10-14 13:50:00,26.81,26.82,26.75,26.79,180800.0,26.5726,26.5825,26.5131,26.5528,180800.0
2010-10-14 14:00:00,26.8,26.83,26.78,26.82,75200.0,26.5627,26.5924,26.5428,26.5825,75200.0
2010-10-14 14:10:00,26.82,26.82,26.75,26.76,71200.0,26.5825,26.5825,26.5131,26.523,71200.0
2010-10-14 14:20:00,26.78,26.79,26.7,26.7,100400.0,26.5428,26.5528,26.4636,26.4636,100400.0
2010-10-14 14:30:00,26.71,26.75,26.68,26.73,142000.0,26.4735,26.5131,26.4437,26.4933,142000.0
2010-10-14 14:40:00,26.73,26.73,26.63,26.7,222000.0,26.4933,26.4933,26.3942,26.4636,222000.0
2010-10-14 14:50:00,26.69,26.74,26.65,26.66,135200.0,26.4536,26.5032,26.414,26.4239,135200.0
2010-10-14 15:00:00,26.66,26.7,26.63,26.68,195600.0,26.4239,26.4636,26.3942,26.4437,195600.0
2010-10-14 15:10:00,26.68,26.72,26.67,26.7,180400.0,26.4437,26.4834,26.4338,26.4636,180400.0
2010-10-14 15:20:00,26.71,26.8,26.7,26.72,228800.0,26.4735,26.5627,26.4636,26.4834,228800.0
2010-10-14 15:30:00,26.73,26.79,26.68,26.75,186800.0,26.4933,26.5528,26.4437,26.5131,186800.0
2010-10-14 15:40:00,26.75,26.78,26.75,26.77,232400.0,26.5131,26.5428,26.5131,26.5329,232400.0
2010-10-14 15:50:00,26.77,26.85,26.75,26.83,625600.0,26.5329,26.6122,26.5131,26.5924,625600.0
2010-10-15 09:30:00,27.1,27.15,26.89,27.09,1051200.0,26.86,26.9096,26.6519,26.8501,1051200.0
2010-10-15 09:40:00,27.08,27.09,26.99,27.01,547200.0,26.8402,26.8501,26.751,26.7708,547200.0
2010-10-15 09:50:00,27.01,27.19,26.97,27.09,446400.0,26.7708,26.9492,26.7312,26.8501,446400.0
2010-10-15 10:00:00,27.12,27.18,26.96,27.02,527200.0,26.8798,26.9393,26.7212,26.7807,527200.0
2010-10-15 10:10:00,27.03,27.03,26.71,26.81,469600.0,26.7906,26.7906,26.4735,26.5726,469600.0
2010-10-15 10:20:00,26.82,26.85,26.72,26.82,230000.0,26.5825,26.6122,26.4834,26.5825,230000.0
2010-10-15 10:30:00,26.81,26.84,26.75,26.78,158000.0,26.5726,26.6023,26.5131,26.5428,158000.0
2010-10-15 10:40:00,26.8,26.84,26.76,26.8,136800.0,26.5627,26.6023,26.523,26.5627,136800.0
2010-10-15 10:50:00,26.8,27.0,26.8,26.94,265600.0,26.5627,26.7609,26.5627,26.7014,265600.0
2010-10-15 11:00:00,26.94,27.05,26.91,27.03,215200.0,26.7014,26.8105,26.6717,26.7906,215200.0
2010-10-15 11:10:00,27.03,27.1,27.0,27.0,138800.0,26.7906,26.86,26.7609,26.7609,138800.0
2010-10-15 11:20:00,27.0,27.08,26.97,27.08,210800.0,26.7609,26.8402,26.7312,26.8402,210800.0
2010-10-15 11:30:00,27.07,27.16,27.06,27.15,297200.0,26.8303,26.9195,26.8204,26.9096,297200.0
2010-10-15 11:40:00,27.15,27.19,27.14,27.16,215200.0,26.9096,26.9492,26.8997,26.9195,215200.0
2010-10-15 11:50:00,27.15,27.15,26.98,27.02,162800.0,26.9096,26.9096,26.7411,26.7807,162800.0
2010-10-15 12:00:00,27.02,27.09,26.94,27.02,166800.0,26.7807,26.8501,26.7014,26.7807,166800.0
2010-10-15 12:10:00,27.02,27.12,27.0,27.11,99600.0,26.7807,26.8798,26.7609,26.8699,99600.0
2010-10-15 12:20:00,27.11,27.13,27.04,27.04,94400.0,26.8699,26.8897,26.8005,26.8005,94400.0
2010-10-15 12:30:00,27.04,27.06,27.0,27.04,116400.0,26.8005,26.8204,26.7609,26.8005,116400.0
2010-10-15 12:40:00,27.05,27.07,26.97,27.05,69200.0,26.8105,26.8303,26.7312,26.8105,69200.0
2010-10-15 12:50:00,27.05,27.07,27.01,27.04,111200.0,26.8105,26.8303,26.7708,26.8005,111200.0
2010-10-15 13:00:00,27.05,27.08,27.02,27.08,69200.0,26.8105,26.8402,26.7807,26.8402,69200.0
2010-10-15 13:10:00,27.05,27.07,27.0,27.02,55600.0,26.8105,26.8303,26.7609,26.7807,55600.0
2010-10-15 13:20:00,27.01,27.09,27.0,27.09,82000.0,26.7708,26.8501,26.7609,26.8501,82000.0
2010-10-15 13:30:00,27.08,27.11,27.05,27.06,80800.0,26.8402,26.8699,26.8105,26.8204,80800.0
2010-10-15 13:40:00,27.06,27.06,27.0,27.06,107600.0,26.8204,26.8204,26.7609,26.8204,107600.0
2010-10-15 13:50:00,27.07,27.1,27.0,27.02,85600.0,26.8303,26.86,26.7609,26.7807,85600.0
2010-10-15 14:00:00,27.02,27.02,26.92,26.99,108800.0,26.7807,26.7807,26.6816,26.751,108800.0
2010-10-15 14:10:00,26.99,27.02,26.96,26.98,98800.0,26.751,26.7807,26.7212,26.7411,98800.0
2010-10-15 14:20:00,26.97,27.0,26.93,27.0,98400.0,26.7312,26.7609,26.6915,26.7609,98400.0
2010-10-15 14:30:00,27.0,27.0,26.96,26.99,78800.0,26.7609,26.7609,26.7212,26.751,78800.0
2010-10-15 14:40:00,26.97,26.98,26.9,26.94,118400.0,26.7312,26.7411,26.6618,26.7014,118400.0
2010-10-15 14:50:00,26.94,26.97,26.9,26.97,97200.0,26.7014,26.7312,26.6618,26.7312,97200.0
2010-10-15 15:00:00,26.98,26.98,26.92,26.94,146800.0,26.7411,26.7411,26.6816,26.7014,146800.0
2010-10-15 15:10:00,26.93,26.97,26.9,26.95,135600.0,26.6915,26.7312,26.6618,26.7113,135600.0
2010-10-15 15:20:00,26.94,27.01,26.94,26.99,228800.0,26.7014,26.7708,26.7014,26.751,228800.0
2010-10-15 15:30:00,26.99,27.06,26.96,27.04,482000.0,26.751,26.8204,26.7212,26.8005,482000.0
2010-10-15 15:40:00,27.04,27.07,26.97,27.03,325600.0,26.8005,26.8303,26.7312,26.7906,325600.0
2010-10-15 15:50:00,27.02,27.1,27.01,27.09,782800.0,26.7807,26.86,26.7708,26.8501,782800.0
2010-10-18 09:30:00,27.23,27.23,26.81,26.81,443200.0,26.9889,26.9889,26.5726,26.5726,443200.0
2010-10-18 09:40:00,26.83,26.87,26.75,26.76,359600.0,26.5924,26.632,26.5131,26.523,359600.0
2010-10-18 09:50:00,26.76,26.77,26.63,26.66,414400.0,26.523,26.5329,26.3942,26.4239,414400.0
2010-10-18 10:00:00,26.66,26.68,26.5,26.6,564000.0,26.4239,26.4437,26.2653,26.3644,564000.0
2010-10-18 10:10:00,26.56,26.65,26.5,26.52,281200.0,26.3248,26.414,26.2653,26.2851,281200.0
2010-10-18 10:20:00,26.53,26.58,26.41,26.52,380400.0,26.2951,26.3446,26.1761,26.2851,380400.0
2010-10-18 10:30:00,26.52,26.52,26.33,26.37,400800.0,26.2851,26.2851,26.0968,26.1365,400800.0
2010-10-18 10:40:00,26.38,26.42,26.29,26.3,306800.0,26.1464,26.186,26.0572,26.0671,306800.0
2010-10-18 10:50:00,26.31,26.46,26.29,26.41,246000.0,26.077,26.2257,26.0572,26.1761,246000.0
2010-10-18 11:00:00,26.42,26.48,26.37,26.37,270800.0,26.186,26.2455,26.1365,26.1365,270800.0
2010-10-18 11:10:00,26.38,26.39,26.2,26.2,634800.0,26.1464,26.1563,25.968,25.968,634800.0
2010-10-18 11:20:00,26.21,26.47,26.21,26.47,573600.0,25.9779,26.2356,25.9779,26.2356,573600.0
2010-10-18 11:30:00,26.46,26.46,26.33,26.36,189200.0,26.2257,26.2257,26.0968,26.1266,189200.0
2010-10-18 11:40:00,26.35,26.35,26.25,26.27,279600.0,26.1167,26.1167,26.0175,26.0374,279600.0
2010-10-18 11:50:00,26.28,26.3,26.2,26.3,296000.0,26.0473,26.0671,25.968,26.0671,296000.0
2010-10-18 12:00:00,26.32,26.36,26.27,26.29,80800.0,26.0869,26.1266,26.0374,26.0572,80800.0
2010-10-18 12:10:00,26.3,26.32,26.26,26.31,48000.0,26.0671,26.0869,26.0274,26.077,48000.0
2010-10-18 12:20:00,26.31,26.33,26.23,26.28,122800.0,26.077,26.0968,25.9977,26.0473,122800.0
2010-10-18 12:30:00,26.28,26.28,26.23,26.28,82000.0,26.0473,26.0473,25.9977,26.0473,82000.0
2010-10-18 12:40:00,26.27,26.28,26.16,26.19,219200.0,26.0374,26.0473,25.9283,25.9581,219200.0
2010-10-18 12:50:00,26.18,26.23,26.09,26.13,423200.0,25.9482,25.9977,25.859,25.8986,423200.0
2010-10-18 13:00:00,26.14,26.23,26.13,26.23,153600.0,25.9085,25.9977,25.8986,25.9977,153600.0
2010-10-18 13:10:00,26.24,26.29,26.21,26.25,95200.0,26.0076,26.0572,25.9779,26.0175,95200.0
2010-10-18 13:20:00,26.26,26.27,26.2,26.24,106800.0,26.0274,26.0374,25.968,26.0076,106800.0
2010-10-18 13:30:00,26.23,26.24,26.16,26.22,126800.0,25.9977,26.0076,25.9283,25.9878,126800.0
2010-10-18 13:40:00,26.22,26.22,26.15,26.17,54800.0,25.9878,25.9878,25.9184,25.9382,54800.0
2010-10-18 13:50:00,26.17,26.17,26.05,26.07,395600.0,25.9382,25.9382,25.8193,25.8391,395600.0
2010-10-18 14:00:00,26.07,26.17,26.06,26.17,208800.0,25.8391,25.9382,25.8292,25.9382,208800.0
2010-10-18 14:10:00,26.17,26.19,26.01,26.13,480000.0,25.9382,25.9581,25.7797,25.8986,480000.0
2010-10-18 14:20:00,26.13,26.17,26.02,26.07,406800.0,25.8986,25.9382,25.7896,25.8391,406800.0
2010-10-18 14:30:00,26.07,26.09,26.03,26.04,141600.0,25.8391,25.859,25.7995,25.8094,141600.0
2010-10-18 14:40:00,26.03,26.11,26.0,26.05,299200.0,25.7995,25.8788,25.7698,25.8193,299200.0
2010-10-18 14:50:00,26.04,26.06,26.01,26.05,142400.0,25.8094,25.8292,25.7797,25.8193,142400.0
2010-10-18 15:00:00,26.05,26.11,26.04,26.08,398400.0,25.8193,25.8788,25.8094,25.849,398400.0
2010-10-18 15:10:00,26.07,26.11,26.05,26.06,293200.0,25.8391,25.8788,25.8193,25.8292,293200.0
2010-10-18 15:20:00,26.05,26.17,26.05,26.17,392000.0,25.8193,25.9382,25.8193,25.9382,392000.0
2010-10-18 15:30:00,26.17,26.31,26.16,26.28,501600.0,25.9382,26.077,25.9283,26.0473,501600.0
2010-10-18 15:40:00,26.28,26.35,26.28,26.34,488400.0,26.0473,26.1167,26.0473,26.1067,488400.0
2010-10-18 15:50:00,26.33,26.44,26.28,26.41,793600.0,26.0968,26.2059,26.0473,26.1761,793600.0
2010-10-19 09:30:00,25.27,25.77,25.11,25.77,891200.0,25.0462,25.5418,24.8876,25.5418,891200.0
2010-10-19 09:40:00,25.76,25.91,25.57,25.82,579600.0,25.5319,25.6805,25.3436,25.5913,579600.0
2010-10-19 09:50:00,25.82,25.83,25.45,25.51,808800.0,25.5913,25.6013,25.2246,25.2841,808800.0
2010-10-19 10:00:00,25.5,26.03,25.44,26.0,740800.0,25.2742,25.7995,25.2147,25.7698,740800.0
2010-10-19 10:10:00,26.01,26.14,25.89,26.02,498400.0,25.7797,25.9085,25.6607,25.7896,498400.0
2010-10-19 10:20:00,26.03,26.06,25.88,25.96,422400.0,25.7995,25.8292,25.6508,25.7301,422400.0
2010-10-19 10:30:00,25.97,26.15,25.96,26.01,555600.0,25.74,25.9184,25.7301,25.7797,555600.0
2010-10-19 10:40:00,26.0,26.11,25.95,26.09,192800.0,25.7698,25.8788,25.7202,25.859,192800.0
2010-10-19 10:50:00,26.09,26.34,26.09,26.29,514400.0,25.859,26.1067,25.859,26.0572,514400.0
2010-10-19 11:00:00,26.29,26.29,26.06,26.1,297600.0,26.0572,26.0572,25.8292,25.8689,297600.0
2010-10-19 11:10:00,26.1,26.24,26.05,26.1,145600.0,25.8689,26.0076,25.8193,25.8689,145600.0
2010-10-19 11:20:00,26.09,26.18,26.04,26.11,129600.0,25.859,25.9482,25.8094,25.8788,129600.0
2010-10-19 11:30:00,26.14,26.23,26.08,26.18,88800.0,25.9085,25.9977,25.849,25.9482,88800.0
2010-10-19 11:40:00,26.17,26.26,26.16,26.23,173200.0,25.9382,26.0274,25.9283,25.9977,173200.0
2010-10-19 11:50:00,26.22,26.23,26.13,26.2,102000.0,25.9878,25.9977,25.8986,25.968,102000.0
2010-10-19 12:00:00,26.2,26.21,26.06,26.07,154000.0,25.968,25.9779,25.8292,25.8391,154000.0
2010-10-19 12:10:00,26.08,26.2,26.07,26.19,239200.0,25.849,25.968,25.8391,25.9581,239200.0
2010-10-19 12:20:00,26.19,26.2,26.05,26.06,158800.0,25.9581,25.968,25.8193,25.8292,158800.0
2010-10-19 12:30:00,26.06,26.08,25.96,25.97,194400.0,25.8292,25.849,25.7301,25.74,194400.0
2010-10-19 12:40:00,25.97,26.06,25.94,26.0,138800.0,25.74,25.8292,25.7103,25.7698,138800.0
2010-10-19 12:50:00,26.01,26.04,25.92,26.02,112400.0,25.7797,25.8094,25.6905,25.7896,112400.0
2010-10-19 13:00:00,26.03,26.08,26.0,26.07,146000.0,25.7995,25.849,25.7698,25.8391,146000.0
2010-10-19 13:10:00,26.08,26.1,26.03,26.07,127600.0,25.849,25.8689,25.7995,25.8391,127600.0
2010-10-19 13:20:00,26.07,26.12,25.95,25.97,75600.0,25.8391,25.8887,25.7202,25.74,75600.0
2010-10-19 13:30:00,25.97,26.06,25.97,26.06,149200.0,25.74,25.8292,25.74,25.8292,149200.0
2010-10-19 13:40:00,26.05,26.1,25.99,26.06,102400.0,25.8193,25.8689,25.7598,25.8292,102400.0
2010-10-19 13:50:00,26.05,26.05,25.91,25.93,186400.0,25.8193,25.8193,25.6805,25.7004,186400.0
2010-10-19 14:00:00,25.95,25.96,25.72,25.83,407600.0,25.7202,25.7301,25.4922,25.6013,407600.0
2010-10-19 14:10:00,25.83,25.9,25.77,25.83,150000.0,25.6013,25.6706,25.5418,25.6013,150000.0
2010-10-19 14:20:00,25.84,25.86,25.71,25.77,191600.0,25.6112,25.631,25.4823,25.5418,191600.0
2010-10-19 14:30:00,25.76,25.99,25.75,25.91,607600.0,25.5319,25.7598,25.522,25.6805,607600.0
2010-10-19 14:40:00,25.9,25.98,25.86,25.96,211600.0,25.6706,25.7499,25.631,25.7301,211600.0
2010-10-19 14:50:00,25.96,25.97,25.83,25.86,140800.0,25.7301,25.74,25.6013,25.631,140800.0
2010-10-19 15:00:00,25.88,25.94,25.83,25.86,238000.0,25.6508,25.7103,25.6013,25.631,238000.0
2010-10-19 15:10:00,25.86,25.88,25.75,25.81,268800.0,25.631,25.6508,25.522,25.5814,268800.0
2010-10-19 15:20:00,25.81,25.86,25.69,25.71,317200.0,25.5814,25.631,25.4625,25.4823,317200.0
2010-10-19 15:30:00,25.71,25.83,25.69,25.8,268000.0,25.4823,25.6013,25.4625,25.5715,268000.0
2010-10-19 15:40:00,25.8,25.87,25.74,25.83,290000.0,25.5715,25.6409,25.5121,25.6013,290000.0
2010-10-19 15:50:00,25.84,25.95,25.79,25.89,720800.0,25.6112,25.7202,25.5616,25.6607,720800.0
2010-10-20 09:30:00,26.13,26.23,25.75,25.77,625600.0,25.8986,25.9977,25.522,25.5418,625600.0
2010-10-20 09:40:00,25.81,26.03,25.8,25.84,263600.0,25.5814,25.7995,25.5715,25.6112,263600.0
2010-10-20 09:50:00,25.86,25.93,25.82,25.85,227600.0,25.631,25.7004,25.5913,25.6211,227600.0
2010-10-20 10:00:00,25.84,25.84,25.66,25.66,196000.0,25.6112,25.6112,25.4328,25.4328,196000.0
2010-10-20 10:10:00,25.66,25.75,25.55,25.58,326800.0,25.4328,25.522,25.3237,25.3535,326800.0
2010-10-20 10:20:00,25.57,25.65,25.57,25.61,173600.0,25.3436,25.4229,25.3436,25.3832,173600.0
2010-10-20 10:30:00,25.6,25.72,25.59,25.68,273200.0,25.3733,25.4922,25.3634,25.4526,273200.0
2010-10-20 10:40:00,25.68,25.89,25.68,25.81,283600.0,25.4526,25.6607,25.4526,25.5814,283600.0
2010-10-20 10:50:00,25.82,25.95,25.79,25.94,139200.0,25.5913,25.7202,25.5616,25.7103,139200.0
2010-10-20 11:00:00,25.94,25.96,25.81,25.96,176800.0,25.7103,25.7301,25.5814,25.7301,176800.0
2010-10-20 11:10:00,25.95,26.03,25.9,26.0,145200.0,25.7202,25.7995,25.6706,25.7698,145200.0
2010-10-20 11:20:00,26.0,26.11,25.97,26.07,139600.0,25.7698,25.8788,25.74,25.8391,139600.0
2010-10-20 11:30:00,26.07,26.15,26.05,26.11,124800.0,25.8391,25.9184,25.8193,25.8788,124800.0
2010-10-20 11:40:00,26.13,26.18,26.11,26.12,97200.0,25.8986,25.9482,25.8788,25.8887,97200.0
2010-10-20 11:50:00,26.11,26.21,26.09,26.18,143200.0,25.8788,25.9779,25.859,25.9482,143200.0
2010-10-20 12:00:00,26.16,26.2,26.11,26.14,75600.0,25.9283,25.968,25.8788,25.9085,75600.0
2010-10-20 12:10:00,26.15,26.19,26.1,26.19,47200.0,25.9184,25.9581,25.8689,25.9581,47200.0
2010-10-20 12:20:00,26.19,26.22,26.14,26.15,94400.0,25.9581,25.9878,25.9085,25.9184,94400.0
2010-10-20 12:30:00,26.15,26.15,26.08,26.1,62800.0,25.9184,25.9184,25.849,25.8689,62800.0
2010-10-20 12:40:00,26.09,26.09,26.03,26.03,102800.0,25.859,25.859,25.7995,25.7995,102800.0
2010-10-20 12:50:00,26.04,26.07,26.02,26.05,57200.0,25.8094,25.8391,25.7896,25.8193,57200.0
2010-10-20 13:00:00,26.05,26.12,26.05,26.09,62400.0,25.8193,25.8887,25.8193,25.859,62400.0
2010-10-20 13:10:00,26.08,26.18,26.06,26.15,80800.0,25.849,25.9482,25.8292,25.9184,80800.0
2010-10-20 13:20:00,26.14,26.23,26.13,26.21,174000.0,25.9085,25.9977,25.8986,25.9779,174000.0
2010-10-20 13:30:00,26.21,26.23,26.18,26.19,126800.0,25.9779,25.9977,25.9482,25.9581,126800.0
2010-10-20 13:40:00,26.18,26.19,26.15,26.17,108400.0,25.9482,25.9581,25.9184,25.9382,108400.0
2010-10-20 13:50:00,26.17,26.23,26.16,26.21,66800.0,25.9382,25.9977,25.9283,25.9779,66800.0
2010-10-20 14:00:00,26.22,26.3,26.17,26.22,189200.0,25.9878,26.0671,25.9382,25.9878,189200.0
2010-10-20 14:10:00,26.22,26.3,26.21,26.3,144000.0,25.9878,26.0671,25.9779,26.0671,144000.0
2010-10-20 14:20:00,26.3,26.42,26.29,26.38,357600.0,26.0671,26.186,26.0572,26.1464,357600.0
2010-10-20 14:30:00,26.39,26.45,26.38,26.4,177600.0,26.1563,26.2158,26.1464,26.1662,177600.0
2010-10-20 14:40:00,26.39,26.4,26.27,26.27,142400.0,26.1563,26.1662,26.0374,26.0374,142400.0
2010-10-20 14:50:00,26.26,26.3,26.24,26.29,65600.0,26.0274,26.0671,26.0076,26.0572,65600.0
2010-10-20 15:00:00,26.29,26.29,26.19,26.21,182000.0,26.0572,26.0572,25.9581,25.9779,182000.0
2010-10-20 15:10:00,26.21,26.25,26.12,26.22,174400.0,25.9779,26.0175,25.8887,25.9878,174400.0
2010-10-20 15:20:00,26.23,26.27,26.18,26.26,102400.0,25.9977,26.0374,25.9482,26.0274,102400.0
2010-10-20 15:30:00,26.25,26.25,26.09,26.12,314800.0,26.0175,26.0175,25.859,25.8887,314800.0
2010-10-20 15:40:00,26.12,26.18,26.04,26.13,332000.0,25.8887,25.9482,25.8094,25.8986,332000.0
2010-10-20 15:50:00,26.13,26.15,26.03,26.09,439600.0,25.8986,25.9184,25.7995,25.859,439600.0
2010-10-21 09:30:00,26.2,26.38,26.19,26.34,294000.0,25.968,26.1464,25.9581,26.1067,294000.0
2010-10-21 09:40:00,26.38,26.48,26.34,26.45,147200.0,26.1464,26.2455,26.1067,26.2158,147200.0
2010-10-21 09:50:00,26.44,26.59,26.38,26.56,286800.0,26.2059,26.3545,26.1464,26.3248,286800.0
2010-10-21 10:00:00,26.59,26.79,26.47,26.78,436000.0,26.3545,26.5528,26.2356,26.5428,436000.0
2010-10-21 10:10:00,26.77,26.8,26.6,26.64,302000.0,26.5329,26.5627,26.3644,26.4041,302000.0
2010-10-21 10:20:00,26.65,26.67,26.6,26.62,136000.0,26.414,26.4338,26.3644,26.3843,136000.0
2010-10-21 10:30:00,26.65,26.75,26.65,26.74,143200.0,26.414,26.5131,26.414,26.5032,143200.0
2010-10-21 10:40:00,26.74,26.86,26.73,26.85,374400.0,26.5032,26.6221,26.4933,26.6122,374400.0
2010-10-21 10:50:00,26.84,26.89,26.77,26.81,197600.0,26.6023,26.6519,26.5329,26.5726,197600.0
2010-10-21 11:00:00,26.81,26.86,26.75,26.85,162800.0,26.5726,26.6221,26.5131,26.6122,162800.0
2010-10-21 11:10:00,26.84,26.84,26.58,26.61,253600.0,26.6023,26.6023,26.3446,26.3743,253600.0
2010-10-21 11:20:00,26.61,26.7,26.56,26.66,228400.0,26.3743,26.4636,26.3248,26.4239,228400.0
2010-10-21 11:30:00,26.66,26.72,26.52,26.52,129600.0,26.4239,26.4834,26.2851,26.2851,129600.0
2010-10-21 11:40:00,26.54,26.61,26.43,26.59,222000.0,26.305,26.3743,26.1959,26.3545,222000.0
2010-10-21 11:50:00,26.61,26.64,26.5,26.59,186000.0,26.3743,26.4041,26.2653,26.3545,186000.0
2010-10-21 12:00:00,26.58,26.61,26.5,26.54,80800.0,26.3446,26.3743,26.2653,26.305,80800.0
2010-10-21 12:10:00,26.51,26.55,26.47,26.55,96400.0,26.2752,26.3149,26.2356,26.3149,96400.0
2010-10-21 12:20:00,26.55,26.55,26.49,26.52,58800.0,26.3149,26.3149,26.2554,26.2851,58800.0
2010-10-21 12:30:00,26.52,26.55,26.38,26.38,114800.0,26.2851,26.3149,26.1464,26.1464,114800.0
2010-10-21 12:40:00,26.38,26.4,26.31,26.4,121600.0,26.1464,26.1662,26.077,26.1662,121600.0
2010-10-21 12:50:00,26.39,26.42,26.37,26.42,54800.0,26.1563,26.186,26.1365,26.186,54800.0
2010-10-21 13:00:00,26.41,26.47,26.39,26.43,79600.0,26.1761,26.2356,26.1563,26.1959,79600.0
2010-10-21 13:10:00,26.44,26.45,26.39,26.41,76000.0,26.2059,26.2158,26.1563,26.1761,76000.0
2010-10-21 13:20:00,26.42,26.43,26.38,26.42,56000.0,26.186,26.1959,26.1464,26.186,56000.0
2010-10-21 13:30:00,26.41,26.42,26.36,26.42,65600.0,26.1761,26.186,26.1266,26.186,65600.0
2010-10-21 13:40:00,26.42,26.46,26.29,26.3,192400.0,26.186,26.2257,26.0572,26.0671,192400.0
2010-10-21 13:50:00,26.3,26.33,26.03,26.06,318400.0,26.0671,26.0968,25.7995,25.8292,318400.0
2010-10-21 14:00:00,26.06,26.22,26.03,26.15,200400.0,25.8292,25.9878,25.7995,25.9184,200400.0
2010-10-21 14:10:00,26.15,26.18,26.09,26.18,72400.0,25.9184,25.9482,25.859,25.9482,72400.0
2010-10-21 14:20:00,26.19,26.19,26.1,26.13,163600.0,25.9581,25.9581,25.8689,25.8986,163600.0
2010-10-21 14:30:00,26.13,26.19,26.09,26.13,92800.0,25.8986,25.9581,25.859,25.8986,92800.0
2010-10-21 14:40:00,26.13,26.2,26.13,26.14,77200.0,25.8986,25.968,25.8986,25.9085,77200.0
2010-10-21 14:50:00,26.14,26.23,26.13,26.18,103600.0,25.9085,25.9977,25.8986,25.9482,103600.0
2010-10-21 15:00:00,26.2,26.28,26.14,26.17,176000.0,25.968,26.0473,25.9085,25.9382,176000.0
2010-10-21 15:10:00,26.17,26.33,26.17,26.32,154800.0,25.9382,26.0968,25.9382,26.0869,154800.0
2010-10-21 15:20:00,26.31,26.34,26.28,26.32,113600.0,26.077,26.1067,26.0473,26.0869,113600.0
2010-10-21 15:30:00,26.31,26.36,26.27,26.31,112400.0,26.077,26.1266,26.0374,26.077,112400.0
2010-10-21 15:40:00,26.31,26.33,26.22,26.31,209600.0,26.077,26.0968,25.9878,26.077,209600.0
2010-10-21 15:50:00,26.31,26.33,26.27,26.31,299200.0,26.077,26.0968,26.0374,26.077,299200.0
2010-10-22 09:30:00,26.37,26.59,26.25,26.54,291600.0,26.1365,26.3545,26.0175,26.305,291600.0
2010-10-22 09:40:00,26.55,26.7,26.44,26.6,204400.0,26.3149,26.4636,26.2059,26.3644,204400.0
2010-10-22 09:50:00,26.6,26.6,26.35,26.35,122400.0,26.3644,26.3644,26.1167,26.1167,122400.0
2010-10-22 10:00:00,26.35,26.35,26.17,26.22,188000.0,26.1167,26.1167,25.9382,25.9878,188000.0
2010-10-22 10:10:00,26.25,26.34,26.19,26.3,142000.0,26.0175,26.1067,25.9581,26.0671,142000.0
2010-10-22 10:20:00,26.32,26.34,26.2,26.23,150800.0,26.0869,26.1067,25.968,25.9977,150800.0
2010-10-22 10:30:00,26.22,26.31,26.22,26.27,116800.0,25.9878,26.077,25.9878,26.0374,116800.0
2010-10-22 10:40:00,26.26,26.38,26.26,26.37,39200.0,26.0274,26.1464,26.0274,26.1365,39200.0
2010-10-22 10:50:00,26.35,26.46,26.35,26.43,87600.0,26.1167,26.2257,26.1167,26.1959,87600.0
2010-10-22 11:00:00,26.41,26.47,26.32,26.44,144000.0,26.1761,26.2356,26.0869,26.2059,144000.0
2010-10-22 11:10:00,26.45,26.57,26.44,26.56,108800.0,26.2158,26.3347,26.2059,26.3248,108800.0
2010-10-22 11:20:00,26.55,26.62,26.55,26.59,110800.0,26.3149,26.3843,26.3149,26.3545,110800.0
2010-10-22 11:30:00,26.6,26.78,26.6,26.78,161200.0,26.3644,26.5428,26.3644,26.5428,161200.0
2010-10-22 11:40:00,26.78,26.79,26.74,26.75,200400.0,26.5428,26.5528,26.5032,26.5131,200400.0
2010-10-22 11:50:00,26.74,26.86,26.74,26.79,240400.0,26.5032,26.6221,26.5032,26.5528,240400.0
2010-10-22 12:00:00,26.8,26.88,26.77,26.84,214000.0,26.5627,26.642,26.5329,26.6023,214000.0
2010-10-22 12:10:00,26.84,26.88,26.8,26.88,105600.0,26.6023,26.642,26.5627,26.642,105600.0
2010-10-22 12:20:00,26.88,27.11,26.86,27.09,266000.0,26.642,26.8699,26.6221,26.8501,266000.0
2010-10-22 12:30:00,27.11,27.11,26.99,27.01,120800.0,26.8699,26.8699,26.751,26.7708,120800.0
2010-10-22 12:40:00,27.0,27.09,26.98,27.04,231200.0,26.7609,26.8501,26.7411,26.8005,231200.0
2010-10-22 12:50:00,27.04,27.04,26.93,27.01,163600.0,26.8005,26.8005,26.6915,26.7708,163600.0
2010-10-22 13:00:00,27.0,27.02,26.92,27.02,72000.0,26.7609,26.7807,26.6816,26.7807,72000.0
2010-10-22 13:10:00,27.02,27.04,26.98,27.03,57200.0,26.7807,26.8005,26.7411,26.7906,57200.0
2010-10-22 13:20:00,27.03,27.04,27.01,27.02,148800.0,26.7906,26.8005,26.7708,26.7807,148800.0
2010-10-22 13:30:00,27.02,27.04,26.93,26.93,128800.0,26.7807,26.8005,26.6915,26.6915,128800.0
2010-10-22 13:40:00,26.94,26.95,26.89,26.89,64800.0,26.7014,26.7113,26.6519,26.6519,64800.0
2010-10-22 13:50:00,26.89,26.9,26.8,26.85,176000.0,26.6519,26.6618,26.5627,26.6122,176000.0
2010-10-22 14:00:00,26.85,26.93,26.84,26.92,88000.0,26.6122,26.6915,26.6023,26.6816,88000.0
2010-10-22 14:10:00,26.92,26.98,26.92,26.97,86400.0,26.6816,26.7411,26.6816,26.7312,86400.0
2010-10-22 14:20:00,26.98,27.22,26.97,27.06,222800.0,26.7411,26.9789,26.7312,26.8204,222800.0
2010-10-22 14:30:00,27.06,27.06,27.0,27.03,124000.0,26.8204,26.8204,26.7609,26.7906,124000.0
2010-10-22 14:40:00,27.03,27.08,26.99,27.08,155200.0,26.7906,26.8402,26.751,26.8402,155200.0
2010-10-22 14:50:00,27.08,27.11,26.99,27.0,196400.0,26.8402,26.8699,26.751,26.7609,196400.0
2010-10-22 15:00:00,27.0,27.14,26.98,27.08,242000.0,26.7609,26.8997,26.7411,26.8402,242000.0
2010-10-22 15:10:00,27.08,27.16,27.02,27.04,208000.0,26.8402,26.9195,26.7807,26.8005,208000.0
2010-10-22 15:20:00,27.04,27.08,27.02,27.04,171600.0,26.8005,26.8402,26.7807,26.8005,171600.0
2010-10-22 15:30:00,27.04,27.04,26.94,26.94,196800.0,26.8005,26.8005,26.7014,26.7014,196800.0
2010-10-22 15:40:00,26.94,26.96,26.9,26.93,233200.0,26.7014,26.7212,26.6618,26.6915,233200.0
2010-10-22 15:50:00,26.93,27.0,26.93,26.98,416000.0,26.6915,26.7609,26.6915,26.7411,416000.0
2010-10-25 09:30:00,27.41,27.7,27.38,27.7,853600.0,27.1673,27.4547,27.1375,27.4547,853600.0
2010-10-25 09:40:00,27.7,27.78,27.68,27.72,644800.0,27.4547,27.534,27.4349,27.4745,644800.0
2010-10-25 09:50:00,27.72,27.98,27.71,27.97,860800.0,27.4745,27.7322,27.4646,27.7223,860800.0
2010-10-25 10:00:00,27.98,28.29,27.96,28.24,1225600.0,27.7322,28.0395,27.7124,27.9899,1225600.0
2010-10-25 10:10:00,28.24,28.38,28.22,28.23,772400.0,27.9899,28.1287,27.9701,27.98,772400.0
2010-10-25 10:20:00,28.23,28.24,28.14,28.15,434400.0,27.98,27.9899,27.8908,27.9007,434400.0
2010-10-25 10:30:00,28.18,28.19,27.99,28.05,409600.0,27.9304,27.9404,27.7421,27.8016,409600.0
2010-10-25 10:40:00,28.05,28.05,27.86,28.03,545200.0,27.8016,27.8016,27.6133,27.7818,545200.0
2010-10-25 10:50:00,28.03,28.15,28.03,28.1,331200.0,27.7818,27.9007,27.7818,27.8512,331200.0
2010-10-25 11:00:00,28.08,28.09,27.96,28.06,369200.0,27.8313,27.8412,27.7124,27.8115,369200.0
2010-10-25 11:10:00,28.06,28.25,28.03,28.22,445200.0,27.8115,27.9998,27.7818,27.9701,445200.0
2010-10-25 11:20:00,28.24,28.36,28.24,28.31,356400.0,27.9899,28.1089,27.9899,28.0593,356400.0
2010-10-25 11:30:00,28.31,28.41,28.25,28.25,588400.0,28.0593,28.1584,27.9998,27.9998,588400.0
2010-10-25 11:40:00,28.27,28.29,28.21,28.24,172000.0,28.0196,28.0395,27.9602,27.9899,172000.0
2010-10-25 11:50:00,28.24,28.24,28.18,28.19,148800.0,27.9899,27.9899,27.9304,27.9404,148800.0
2010-10-25 12:00:00,28.19,28.2,28.12,28.13,113600.0,27.9404,27.9503,27.871,27.8809,113600.0
2010-10-25 12:10:00,28.13,28.19,28.08,28.1,78800.0,27.8809,27.9404,27.8313,27.8512,78800.0
2010-10-25 12:20:00,28.09,28.12,28.08,28.09,225600.0,27.8412,27.871,27.8313,27.8412,225600.0
2010-10-25 12:30:00,28.11,28.11,27.97,28.05,193600.0,27.8611,27.8611,27.7223,27.8016,193600.0
2010-10-25 12:40:00,28.05,28.09,28.0,28.09,146800.0,27.8016,27.8412,27.752,27.8412,146800.0
2010-10-25 12:50:00,28.09,28.11,28.04,28.09,180800.0,27.8412,27.8611,27.7917,27.8412,180800.0
2010-10-25 13:00:00,28.09,28.23,28.07,28.23,288400.0,27.8412,27.98,27.8214,27.98,288400.0
2010-10-25 13:10:00,28.23,28.27,28.21,28.25,337200.0,27.98,28.0196,27.9602,27.9998,337200.0
2010-10-25 13:20:00,28.25,28.28,28.21,28.22,164400.0,27.9998,28.0296,27.9602,27.9701,164400.0
2010-10-25 13:30:00,28.23,28.25,28.18,28.18,135600.0,27.98,27.9998,27.9304,27.9304,135600.0
2010-10-25 13:40:00,28.19,28.25,28.18,28.23,112400.0,27.9404,27.9998,27.9304,27.98,112400.0
2010-10-25 13:50:00,28.23,28.25,28.19,28.24,116000.0,27.98,27.9998,27.9404,27.9899,116000.0
2010-10-25 14:00:00,28.24,28.28,28.22,28.27,304400.0,27.9899,28.0296,27.9701,28.0196,304400.0
2010-10-25 14:10:00,28.27,28.28,28.21,28.22,110000.0,28.0196,28.0296,27.9602,27.9701,110000.0
2010-10-25 14:20:00,28.21,28.27,28.2,28.22,100400.0,27.9602,28.0196,27.9503,27.9701,100400.0
2010-10-25 14:30:00,28.21,28.25,28.16,28.19,223200.0,27.9602,27.9998,27.9106,27.9404,223200.0
2010-10-25 14:40:00,28.2,28.2,28.15,28.2,213200.0,27.9503,27.9503,27.9007,27.9503,213200.0
2010-10-25 14:50:00,28.21,28.24,28.19,28.21,176000.0,27.9602,27.9899,27.9404,27.9602,176000.0
2010-10-25 15:00:00,28.21,28.24,28.18,28.22,246000.0,27.9602,27.9899,27.9304,27.9701,246000.0
2010-10-25 15:10:00,28.22,28.25,28.2,28.24,179600.0,27.9701,27.9998,27.9503,27.9899,179600.0
2010-10-25 15:20:00,28.24,28.32,28.22,28.29,378800.0,27.9899,28.0692,27.9701,28.0395,378800.0
2010-10-25 15:30:00,28.29,28.31,28.2,28.22,588000.0,28.0395,28.0593,27.9503,27.9701,588000.0
2010-10-25 15:40:00,28.21,28.24,28.07,28.15,749200.0,27.9602,27.9899,27.8214,27.9007,749200.0
2010-10-25 15:50:00,28.15,28.22,28.12,28.15,818000.0,27.9007,27.9701,27.871,27.9007,818000.0
2010-10-26 09:30:00,27.92,28.02,27.58,27.77,481200.0,27.6727,27.7719,27.3358,27.5241,481200.0
2010-10-26 09:40:00,27.76,27.86,27.69,27.8,328000.0,27.5142,27.6133,27.4448,27.5538,328000.0
2010-10-26 09:50:00,27.82,27.9,27.75,27.75,237600.0,27.5736,27.6529,27.5043,27.5043,237600.0
2010-10-26 10:00:00,27.75,27.98,27.75,27.84,211600.0,27.5043,27.7322,27.5043,27.5935,211600.0
2010-10-26 10:10:00,27.86,27.97,27.8,27.92,231200.0,27.6133,27.7223,27.5538,27.6727,231200.0
2010-10-26 10:20:00,27.92,28.02,27.9,27.91,165200.0,27.6727,27.7719,27.6529,27.6628,165200.0
2010-10-26 10:30:00,27.92,27.96,27.83,27.84,110800.0,27.6727,27.7124,27.5835,27.5935,110800.0
2010-10-26 10:40:00,27.86,27.9,27.8,27.82,89200.0,27.6133,27.6529,27.5538,27.5736,89200.0
2010-10-26 10:50:00,27.83,27.9,27.78,27.89,120400.0,27.5835,27.6529,27.534,27.643,120400.0
2010-10-26 11:00:00,27.89,28.0,27.89,27.93,280000.0,27.643,27.752,27.643,27.6827,280000.0
2010-10-26 11:10:00,27.93,28.0,27.9,28.0,122000.0,27.6827,27.752,27.6529,27.752,122000.0
2010-10-26 11:20:00,28.0,28.14,27.98,28.08,312400.0,27.752,27.8908,27.7322,27.8313,312400.0
2010-10-26 11:30:00,28.08,28.1,28.04,28.07,90400.0,27.8313,27.8512,27.7917,27.8214,90400.0
2010-10-26 11:40:00,28.07,28.1,28.04,28.09,120800.0,27.8214,27.8512,27.7917,27.8412,120800.0
2010-10-26 11:50:00,28.08,28.12,28.05,28.08,56000.0,27.8313,27.871,27.8016,27.8313,56000.0
2010-10-26 12:00:00,28.09,28.11,28.05,28.07,134000.0,27.8412,27.8611,27.8016,27.8214,134000.0
2010-10-26 12:10:00,28.07,28.2,28.05,28.17,140000.0,27.8214,27.9503,27.8016,27.9205,140000.0
2010-10-26 12:20:00,28.17,28.17,28.1,28.1,88400.0,27.9205,27.9205,27.8512,27.8512,88400.0
2010-10-26 12:30:00,28.11,28.11,28.05,28.05,126800.0,27.8611,27.8611,27.8016,27.8016,126800.0
2010-10-26 12:40:00,28.04,28.05,27.92,27.92,132800.0,27.7917,27.8016,27.6727,27.6727,132800.0
2010-10-26 12:50:00,27.92,27.93,27.86,27.89,142800.0,27.6727,27.6827,27.6133,27.643,142800.0
2010-10-26 13:00:00,27.9,27.94,27.89,27.94,96000.0,27.6529,27.6926,27.643,27.6926,96000.0
2010-10-26 13:10:00,27.94,28.03,27.9,27.99,220000.0,27.6926,27.7818,27.6529,27.7421,220000.0
2010-10-26 13:20:00,27.99,28.02,27.95,27.98,145600.0,27.7421,27.7719,27.7025,27.7322,145600.0
2010-10-26 13:30:00,27.98,28.04,27.97,28.03,140000.0,27.7322,27.7917,27.7223,27.7818,140000.0
2010-10-26 13:40:00,28.02,28.05,28.0,28.0,120800.0,27.7719,27.8016,27.752,27.752,120800.0
2010-10-26 13:50:00,28.0,28.02,27.91,27.94,181600.0,27.752,27.7719,27.6628,27.6926,181600.0
2010-10-26 14:00:00,27.94,27.96,27.88,27.88,176000.0,27.6926,27.7124,27.6331,27.6331,176000.0
2010-10-26 14:10:00,27.88,27.9,27.82,27.89,204400.0,27.6331,27.6529,27.5736,27.643,204400.0
2010-10-26 14:20:00,27.89,27.96,27.88,27.95,102400.0,27.643,27.7124,27.6331,27.7025,102400.0
2010-10-26 14:30:00,27.95,27.96,27.91,27.95,115600.0,27.7025,27.7124,27.6628,27.7025,115600.0
2010-10-26 14:40:00,27.94,27.95,27.91,27.92,92800.0,27.6926,27.7025,27.6628,27.6727,92800.0
2010-10-26 14:50:00,27.92,27.96,27.9,27.93,211200.0,27.6727,27.7124,27.6529,27.6827,211200.0
2010-10-26 15:00:00,27.93,27.96,27.91,27.95,204000.0,27.6827,27.7124,27.6628,27.7025,204000.0
2010-10-26 15:10:00,27.96,27.99,27.92,27.97,100000.0,27.7124,27.7421,27.6727,27.7223,100000.0
2010-10-26 15:20:00,27.97,28.01,27.92,27.92,209600.0,27.7223,27.762,27.6727,27.6727,209600.0
2010-10-26 15:30:00,27.93,27.97,27.91,27.92,426400.0,27.6827,27.7223,27.6628,27.6727,426400.0
2010-10-26 15:40:00,27.92,27.96,27.9,27.93,450400.0,27.6727,27.7124,27.6529,27.6827,450400.0
2010-10-26 15:50:00,27.92,27.97,27.91,27.96,407600.0,27.6727,27.7223,27.6628,27.7124,407600.0
2010-10-27 09:30:00,28.61,28.99,28.42,28.72,1052800.0,28.3566,28.7333,28.1683,28.4657,1052800.0
2010-10-27 09:40:00,28.72,28.86,28.42,28.51,772400.0,28.4657,28.6044,28.1683,28.2575,772400.0
2010-10-27 09:50:00,28.53,28.64,28.49,28.56,432800.0,28.2773,28.3864,28.2377,28.3071,432800.0
2010-10-27 10:00:00,28.56,28.64,28.35,28.44,563600.0,28.3071,28.3864,28.0989,28.1881,563600.0
2010-10-27 10:10:00,28.45,28.63,28.34,28.34,412800.0,28.1981,28.3765,28.089,28.089,412800.0
2010-10-27 10:20:00,28.34,28.35,28.13,28.25,530400.0,28.089,28.0989,27.8809,27.9998,530400.0
2010-10-27 10:30:00,28.24,28.37,28.23,28.32,270800.0,27.9899,28.1188,27.98,28.0692,270800.0
2010-10-27 10:40:00,28.33,28.38,28.18,28.25,168400.0,28.0791,28.1287,27.9304,27.9998,168400.0
2010-10-27 10:50:00,28.26,28.26,28.01,28.02,355200.0,28.0097,28.0097,27.762,27.7719,355200.0
2010-10-27 11:00:00,28.02,28.1,28.01,28.1,268000.0,27.7719,27.8512,27.762,27.8512,268000.0
2010-10-27 11:10:00,28.09,28.19,28.09,28.15,153600.0,27.8412,27.9404,27.8412,27.9007,153600.0
2010-10-27 11:20:00,28.15,28.17,28.09,28.09,165200.0,27.9007,27.9205,27.8412,27.8412,165200.0
2010-10-27 11:30:00,28.1,28.25,28.05,28.22,147600.0,27.8512,27.9998,27.8016,27.9701,147600.0
2010-10-27 11:40:00,28.22,28.25,28.21,28.24,118800.0,27.9701,27.9998,27.9602,27.9899,118800.0
2010-10-27 11:50:00,28.25,28.38,28.25,28.34,158400.0,27.9998,28.1287,27.9998,28.089,158400.0
2010-10-27 12:00:00,28.33,28.39,28.28,28.36,225200.0,28.0791,28.1386,28.0296,28.1089,225200.0
2010-10-27 12:10:00,28.37,28.46,28.35,28.36,260400.0,28.1188,28.208,28.0989,28.1089,260400.0
2010-10-27 12:20:00,28.38,28.42,28.36,28.39,86000.0,28.1287,28.1683,28.1089,28.1386,86000.0
2010-10-27 12:30:00,28.39,28.42,28.36,28.38,88800.0,28.1386,28.1683,28.1089,28.1287,88800.0
2010-10-27 12:40:00,28.36,28.42,28.36,28.4,184400.0,28.1089,28.1683,28.1089,28.1485,184400.0
2010-10-27 12:50:00,28.39,28.42,28.33,28.33,96000.0,28.1386,28.1683,28.0791,28.0791,96000.0
2010-10-27 13:00:00,28.34,28.43,28.34,28.39,118000.0,28.089,28.1782,28.089,28.1386,118000.0
2010-10-27 13:10:00,28.37,28.37,28.29,28.33,168400.0,28.1188,28.1188,28.0395,28.0791,168400.0
2010-10-27 13:20:00,28.33,28.38,28.3,28.35,96000.0,28.0791,28.1287,28.0494,28.0989,96000.0
2010-10-27 13:30:00,28.34,28.35,28.3,28.32,66400.0,28.089,28.0989,28.0494,28.0692,66400.0
2010-10-27 13:40:00,28.32,28.41,28.32,28.36,88400.0,28.0692,28.1584,28.0692,28.1089,88400.0
2010-10-27 13:50:00,28.37,28.44,28.36,28.43,119600.0,28.1188,28.1881,28.1089,28.1782,119600.0
2010-10-27 14:00:00,28.43,28.55,28.41,28.53,203200.0,28.1782,28.2972,28.1584,28.2773,203200.0
2010-10-27 14:10:00,28.54,28.57,28.51,28.54,178800.0,28.2873,28.317,28.2575,28.2873,178800.0
2010-10-27 14:20:00,28.53,28.61,28.5,28.57,200800.0,28.2773,28.3566,28.2476,28.317,200800.0
2010-10-27 14:30:00,28.56,28.64,28.52,28.61,162400.0,28.3071,28.3864,28.2674,28.3566,162400.0
2010-10-27 14:40:00,28.63,28.69,28.61,28.66,223600.0,28.3765,28.4359,28.3566,28.4062,223600.0
2010-10-27 14:50:00,28.66,28.69,28.64,28.66,199200.0,28.4062,28.4359,28.3864,28.4062,199200.0
2010-10-27 15:00:00,28.66,28.7,28.62,28.67,214000.0,28.4062,28.4458,28.3665,28.4161,214000.0
2010-10-27 15:10:00,28.68,28.68,28.55,28.55,229600.0,28.426,28.426,28.2972,28.2972,229600.0
2010-10-27 15:20:00,28.55,28.61,28.51,28.6,287200.0,28.2972,28.3566,28.2575,28.3467,287200.0
2010-10-27 15:30:00,28.59,28.67,28.59,28.66,262400.0,28.3368,28.4161,28.3368,28.4062,262400.0
2010-10-27 15:40:00,28.65,28.7,28.61,28.67,442800.0,28.3963,28.4458,28.3566,28.4161,442800.0
2010-10-27 15:50:00,28.67,28.79,28.67,28.76,938400.0,28.4161,28.535,28.4161,28.5053,938400.0
2010-10-28 09:30:00,28.88,29.03,28.78,28.8,424400.0,28.6242,28.7729,28.5251,28.545,424400.0
2010-10-28 09:40:00,28.8,28.8,28.63,28.75,353600.0,28.545,28.545,28.3765,28.4954,353600.0
2010-10-28 09:50:00,28.74,28.8,28.66,28.72,324800.0,28.4855,28.545,28.4062,28.4657,324800.0
2010-10-28 10:00:00,28.72,28.75,28.64,28.73,217600.0,28.4657,28.4954,28.3864,28.4756,217600.0
2010-10-28 10:10:00,28.71,28.72,28.47,28.53,296400.0,28.4558,28.4657,28.2179,28.2773,296400.0
2010-10-28 10:20:00,28.54,28.54,28.31,28.35,209200.0,28.2873,28.2873,28.0593,28.0989,209200.0
2010-10-28 10:30:00,28.34,28.37,28.17,28.26,303200.0,28.089,28.1188,27.9205,28.0097,303200.0
2010-10-28 10:40:00,28.26,28.34,28.23,28.33,210400.0,28.0097,28.089,27.98,28.0791,210400.0
2010-10-28 10:50:00,28.33,28.37,28.29,28.34,122800.0,28.0791,28.1188,28.0395,28.089,122800.0
2010-10-28 11:00:00,28.34,28.45,28.28,28.45,100000.0,28.089,28.1981,28.0296,28.1981,100000.0
2010-10-28 11:10:00,28.45,28.47,28.42,28.42,130000.0,28.1981,28.2179,28.1683,28.1683,130000.0
2010-10-28 11:20:00,28.42,28.47,28.4,28.41,67600.0,28.1683,28.2179,28.1485,28.1584,67600.0
2010-10-28 11:30:00,28.4,28.4,28.31,28.31,96400.0,28.1485,28.1485,28.0593,28.0593,96400.0
2010-10-28 11:40:00,28.3,28.36,28.29,28.31,44800.0,28.0494,28.1089,28.0395,28.0593,44800.0
2010-10-28 11:50:00,28.32,28.36,28.29,28.29,81600.0,28.0692,28.1089,28.0395,28.0395,81600.0
2010-10-28 12:00:00,28.3,28.3,28.13,28.2,124000.0,28.0494,28.0494,27.8809,27.9503,124000.0
2010-10-28 12:10:00,28.21,28.25,28.19,28.25,44400.0,27.9602,27.9998,27.9404,27.9998,44400.0
2010-10-28 12:20:00,28.24,28.28,28.22,28.25,70400.0,27.9899,28.0296,27.9701,27.9998,70400.0
2010-10-28 12:30:00,28.24,28.24,28.19,28.22,71600.0,27.9899,27.9899,27.9404,27.9701,71600.0
2010-10-28 12:40:00,28.22,28.29,28.21,28.29,70800.0,27.9701,28.0395,27.9602,28.0395,70800.0
2010-10-28 12:50:00,28.3,28.34,28.27,28.33,53600.0,28.0494,28.089,28.0196,28.0791,53600.0
2010-10-28 13:00:00,28.32,28.43,28.3,28.42,118000.0,28.0692,28.1782,28.0494,28.1683,118000.0
2010-10-28 13:10:00,28.42,28.56,28.41,28.51,112000.0,28.1683,28.3071,28.1584,28.2575,112000.0
2010-10-28 13:20:00,28.51,28.54,28.48,28.5,88400.0,28.2575,28.2873,28.2278,28.2476,88400.0
2010-10-28 13:30:00,28.5,28.54,28.49,28.54,58800.0,28.2476,28.2873,28.2377,28.2873,58800.0
2010-10-28 13:40:00,28.53,28.53,28.46,28.49,124000.0,28.2773,28.2773,28.208,28.2377,124000.0
2010-10-28 13:50:00,28.48,28.55,28.47,28.5,57600.0,28.2278,28.2972,28.2179,28.2476,57600.0
2010-10-28 14:00:00,28.49,28.63,28.48,28.61,156400.0,28.2377,28.3765,28.2278,28.3566,156400.0
2010-10-28 14:10:00,28.6,28.63,28.56,28.6,48000.0,28.3467,28.3765,28.3071,28.3467,48000.0
2010-10-28 14:20:00,28.58,28.62,28.53,28.58,97600.0,28.3269,28.3665,28.2773,28.3269,97600.0
2010-10-28 14:30:00,28.57,28.64,28.53,28.57,136400.0,28.317,28.3864,28.2773,28.317,136400.0
2010-10-28 14:40:00,28.57,28.65,28.54,28.62,145600.0,28.317,28.3963,28.2873,28.3665,145600.0
2010-10-28 14:50:00,28.61,28.65,28.61,28.63,86000.0,28.3566,28.3963,28.3566,28.3765,86000.0
2010-10-28 15:00:00,28.63,28.68,28.59,28.64,199600.0,28.3765,28.426,28.3368,28.3864,199600.0
2010-10-28 15:10:00,28.64,28.67,28.62,28.65,139600.0,28.3864,28.4161,28.3665,28.3963,139600.0
2010-10-28 15:20:00,28.64,28.65,28.59,28.63,86400.0,28.3864,28.3963,28.3368,28.3765,86400.0
2010-10-28 15:30:00,28.64,28.74,28.6,28.73,184800.0,28.3864,28.4855,28.3467,28.4756,184800.0
2010-10-28 15:40:00,28.73,28.78,28.71,28.77,370000.0,28.4756,28.5251,28.4558,28.5152,370000.0
2010-10-28 15:50:00,28.77,28.8,28.74,28.75,518800.0,28.5152,28.545,28.4855,28.4954,518800.0
2010-10-29 09:30:00,28.71,28.93,28.58,28.93,220000.0,28.4558,28.6738,28.3269,28.6738,220000.0
2010-10-29 09:40:00,28.93,29.1,28.86,28.97,313200.0,28.6738,28.8423,28.6044,28.7134,313200.0
2010-10-29 09:50:00,28.96,28.96,28.8,28.85,185200.0,28.7035,28.7035,28.545,28.5945,185200.0
2010-10-29 10:00:00,28.86,29.07,28.84,29.03,132000.0,28.6044,28.8126,28.5846,28.7729,132000.0
2010-10-29 10:10:00,29.03,29.25,29.01,29.17,361600.0,28.7729,28.991,28.7531,28.9117,361600.0
2010-10-29 10:20:00,29.18,29.25,29.13,29.13,194000.0,28.9216,28.991,28.872,28.872,194000.0
2010-10-29 10:30:00,29.16,29.16,28.97,29.0,164400.0,28.9018,28.9018,28.7134,28.7432,164400.0
2010-10-29 10:40:00,29.02,29.1,28.94,29.1,193200.0,28.763,28.8423,28.6837,28.8423,193200.0
2010-10-29 10:50:00,29.1,29.11,29.05,29.09,100800.0,28.8423,28.8522,28.7927,28.8324,100800.0
2010-10-29 11:00:00,29.09,29.1,29.04,29.1,94400.0,28.8324,28.8423,28.7828,28.8423,94400.0
2010-10-29 11:10:00,29.09,29.1,28.99,29.05,140000.0,28.8324,28.8423,28.7333,28.7927,140000.0
2010-10-29 11:20:00,29.04,29.11,29.02,29.1,91200.0,28.7828,28.8522,28.763,28.8423,91200.0
2010-10-29 11:30:00,29.08,29.1,29.01,29.06,127600.0,28.8225,28.8423,28.7531,28.8027,127600.0
2010-10-29 11:40:00,29.05,29.06,28.97,28.98,64800.0,28.7927,28.8027,28.7134,28.7234,64800.0
2010-10-29 11:50:00,28.97,29.03,28.95,29.03,92800.0,28.7134,28.7729,28.6936,28.7729,92800.0
2010-10-29 12:00:00,29.03,29.08,29.0,29.0,88400.0,28.7729,28.8225,28.7432,28.7432,88400.0
2010-10-29 12:10:00,29.0,29.11,28.99,29.09,99600.0,28.7432,28.8522,28.7333,28.8324,99600.0
2010-10-29 12:20:00,29.08,29.09,28.99,29.01,68800.0,28.8225,28.8324,28.7333,28.7531,68800.0
2010-10-29 12:30:00,29.01,29.04,29.0,29.0,49200.0,28.7531,28.7828,28.7432,28.7432,49200.0
2010-10-29 12:40:00,29.0,29.04,28.99,29.03,49200.0,28.7432,28.7828,28.7333,28.7729,49200.0
2010-10-29 12:50:00,29.01,29.02,29.0,29.01,43200.0,28.7531,28.763,28.7432,28.7531,43200.0
2010-10-29 13:00:00,29.01,29.01,28.96,28.98,86000.0,28.7531,28.7531,28.7035,28.7234,86000.0
2010-10-29 13:10:00,28.99,29.03,28.98,29.02,144000.0,28.7333,28.7729,28.7234,28.763,144000.0
2010-10-29 13:20:00,29.03,29.04,29.01,29.03,82000.0,28.7729,28.7828,28.7531,28.7729,82000.0
2010-10-29 13:30:00,29.03,29.04,29.0,29.01,39200.0,28.7729,28.7828,28.7432,28.7531,39200.0
2010-10-29 13:40:00,29.0,29.04,29.0,29.02,56800.0,28.7432,28.7828,28.7432,28.763,56800.0
2010-10-29 13:50:00,29.03,29.09,29.02,29.07,66800.0,28.7729,28.8324,28.763,28.8126,66800.0
2010-10-29 14:00:00,29.07,29.12,29.05,29.11,77200.0,28.8126,28.8621,28.7927,28.8522,77200.0
2010-10-29 14:10:00,29.1,29.11,29.08,29.11,100400.0,28.8423,28.8522,28.8225,28.8522,100400.0
2010-10-29 14:20:00,29.11,29.17,29.09,29.1,99200.0,28.8522,28.9117,28.8324,28.8423,99200.0
2010-10-29 14:30:00,29.09,29.1,29.07,29.08,144000.0,28.8324,28.8423,28.8126,28.8225,144000.0
2010-10-29 14:40:00,29.08,29.11,29.07,29.07,176800.0,28.8225,28.8522,28.8126,28.8126,176800.0
2010-10-29 14:50:00,29.07,29.09,29.01,29.02,125200.0,28.8126,28.8324,28.7531,28.763,125200.0
2010-10-29 15:00:00,29.02,29.04,28.99,29.02,120400.0,28.763,28.7828,28.7333,28.763,120400.0
2010-10-29 15:10:00,29.0,29.07,29.0,29.05,154400.0,28.7432,28.8126,28.7432,28.7927,154400.0
2010-10-29 15:20:00,29.05,29.19,29.04,29.11,249200.0,28.7927,28.9315,28.7828,28.8522,249200.0
2010-10-29 15:30:00,29.11,29.17,29.11,29.14,222000.0,28.8522,28.9117,28.8522,28.8819,222000.0
2010-10-29 15:40:00,29.14,29.16,29.1,29.12,252400.0,28.8819,28.9018,28.8423,28.8621,252400.0
2010-10-29 15:50:00,29.12,29.12,29.02,29.03,520800.0,28.8621,28.8621,28.763,28.7729,520800.0
2010-11-01 09:30:00,29.09,29.11,28.78,28.88,362400.0,28.8324,28.8522,28.5251,28.6242,362400.0
2010-11-01 09:40:00,28.89,28.91,28.73,28.79,288400.0,28.6342,28.654,28.4756,28.535,288400.0
2010-11-01 09:50:00,28.8,28.85,28.58,28.63,242800.0,28.545,28.5945,28.3269,28.3765,242800.0
2010-11-01 10:00:00,28.67,28.83,28.66,28.68,310000.0,28.4161,28.5747,28.4062,28.426,310000.0
2010-11-01 10:10:00,28.68,28.76,28.65,28.75,182000.0,28.426,28.5053,28.3963,28.4954,182000.0
2010-11-01 10:20:00,28.74,28.82,28.74,28.76,257200.0,28.4855,28.5648,28.4855,28.5053,257200.0
2010-11-01 10:30:00,28.75,28.8,28.67,28.68,168000.0,28.4954,28.545,28.4161,28.426,168000.0
2010-11-01 10:40:00,28.7,28.77,28.69,28.77,122000.0,28.4458,28.5152,28.4359,28.5152,122000.0
2010-11-01 10:50:00,28.77,28.78,28.63,28.64,187200.0,28.5152,28.5251,28.3765,28.3864,187200.0
2010-11-01 11:00:00,28.65,28.65,28.55,28.61,227600.0,28.3963,28.3963,28.2972,28.3566,227600.0
2010-11-01 11:10:00,28.63,28.65,28.4,28.46,240800.0,28.3765,28.3963,28.1485,28.208,240800.0
2010-11-01 11:20:00,28.47,28.47,28.24,28.3,326800.0,28.2179,28.2179,27.9899,28.0494,326800.0
2010-11-01 11:30:00,28.3,28.32,28.16,28.27,236400.0,28.0494,28.0692,27.9106,28.0196,236400.0
2010-11-01 11:40:00,28.24,28.3,28.22,28.27,144000.0,27.9899,28.0494,27.9701,28.0196,144000.0
2010-11-01 11:50:00,28.27,28.41,28.26,28.38,111600.0,28.0196,28.1584,28.0097,28.1287,111600.0
2010-11-01 12:00:00,28.37,28.41,28.3,28.3,109200.0,28.1188,28.1584,28.0494,28.0494,109200.0
2010-11-01 12:10:00,28.32,28.33,28.29,28.31,110400.0,28.0692,28.0791,28.0395,28.0593,110400.0
2010-11-01 12:20:00,28.32,28.38,28.31,28.38,86800.0,28.0692,28.1287,28.0593,28.1287,86800.0
2010-11-01 12:30:00,28.36,28.42,28.35,28.39,49200.0,28.1089,28.1683,28.0989,28.1386,49200.0
2010-11-01 12:40:00,28.4,28.46,28.35,28.35,119600.0,28.1485,28.208,28.0989,28.0989,119600.0
2010-11-01 12:50:00,28.35,28.39,28.32,28.39,52000.0,28.0989,28.1386,28.0692,28.1386,52000.0
2010-11-01 13:00:00,28.4,28.46,28.34,28.38,101200.0,28.1485,28.208,28.089,28.1287,101200.0
2010-11-01 13:10:00,28.39,28.48,28.38,28.47,54800.0,28.1386,28.2278,28.1287,28.2179,54800.0
2010-11-01 13:20:00,28.45,28.48,28.39,28.43,51200.0,28.1981,28.2278,28.1386,28.1782,51200.0
2010-11-01 13:30:00,28.44,28.56,28.43,28.55,80800.0,28.1881,28.3071,28.1782,28.2972,80800.0
2010-11-01 13:40:00,28.55,28.63,28.54,28.63,84800.0,28.2972,28.3765,28.2873,28.3765,84800.0
2010-11-01 13:50:00,28.63,28.65,28.61,28.64,68400.0,28.3765,28.3963,28.3566,28.3864,68400.0
2010-11-01 14:00:00,28.62,28.67,28.55,28.66,198800.0,28.3665,28.4161,28.2972,28.4062,198800.0
2010-11-01 14:10:00,28.66,28.68,28.62,28.65,108000.0,28.4062,28.426,28.3665,28.3963,108000.0
2010-11-01 14:20:00,28.64,28.65,28.57,28.58,135200.0,28.3864,28.3963,28.317,28.3269,135200.0
2010-11-01 14:30:00,28.58,28.6,28.46,28.46,212800.0,28.3269,28.3467,28.208,28.208,212800.0
2010-11-01 14:40:00,28.46,28.52,28.44,28.49,157600.0,28.208,28.2674,28.1881,28.2377,157600.0
2010-11-01 14:50:00,28.47,28.52,28.47,28.49,48400.0,28.2179,28.2674,28.2179,28.2377,48400.0
2010-11-01 15:00:00,28.49,28.51,28.33,28.36,173200.0,28.2377,28.2575,28.0791,28.1089,173200.0
2010-11-01 15:10:00,28.36,28.37,28.27,28.27,310800.0,28.1089,28.1188,28.0196,28.0196,310800.0
2010-11-01 15:20:00,28.27,28.38,28.25,28.26,353600.0,28.0196,28.1287,27.9998,28.0097,353600.0
2010-11-01 15:30:00,28.26,28.4,28.25,28.38,261200.0,28.0097,28.1485,27.9998,28.1287,261200.0
2010-11-01 15:40:00,28.38,28.43,28.32,28.42,332400.0,28.1287,28.1782,28.0692,28.1683,332400.0
2010-11-01 15:50:00,28.43,28.48,28.39,28.46,547600.0,28.1782,28.2278,28.1386,28.208,547600.0
2010-11-02 09:30:00,28.57,28.66,28.49,28.52,316800.0,28.317,28.4062,28.2377,28.2674,316800.0
2010-11-02 09:40:00,28.53,28.6,28.34,28.35,370400.0,28.2773,28.3467,28.089,28.0989,370400.0
2010-11-02 09:50:00,28.35,28.45,28.27,28.36,288400.0,28.0989,28.1981,28.0196,28.1089,288400.0
2010-11-02 10:00:00,28.35,28.42,28.33,28.39,190800.0,28.0989,28.1683,28.0791,28.1386,190800.0
2010-11-02 10:10:00,28.4,28.43,28.29,28.41,129200.0,28.1485,28.1782,28.0395,28.1584,129200.0
2010-11-02 10:20:00,28.41,28.46,28.37,28.45,185200.0,28.1584,28.208,28.1188,28.1981,185200.0
2010-11-02 10:30:00,28.45,28.59,28.43,28.58,224400.0,28.1981,28.3368,28.1782,28.3269,224400.0
2010-11-02 10:40:00,28.6,28.71,28.59,28.7,281200.0,28.3467,28.4558,28.3368,28.4458,281200.0
2010-11-02 10:50:00,28.7,28.84,28.69,28.74,238400.0,28.4458,28.5846,28.4359,28.4855,238400.0
2010-11-02 11:00:00,28.74,28.81,28.68,28.8,100800.0,28.4855,28.5549,28.426,28.545,100800.0
2010-11-02 11:10:00,28.81,28.92,28.79,28.91,208400.0,28.5549,28.6639,28.535,28.654,208400.0
2010-11-02 11:20:00,28.92,29.0,28.9,28.9,253600.0,28.6639,28.7432,28.6441,28.6441,253600.0
2010-11-02 11:30:00,28.9,28.95,28.89,28.91,77200.0,28.6441,28.6936,28.6342,28.654,77200.0
2010-11-02 11:40:00,28.89,28.89,28.79,28.85,117600.0,28.6342,28.6342,28.535,28.5945,117600.0
2010-11-02 11:50:00,28.85,28.89,28.83,28.83,50000.0,28.5945,28.6342,28.5747,28.5747,50000.0
2010-11-02 12:00:00,28.84,28.89,28.75,28.89,129200.0,28.5846,28.6342,28.4954,28.6342,129200.0
2010-11-02 12:10:00,28.89,28.89,28.82,28.88,54800.0,28.6342,28.6342,28.5648,28.6242,54800.0
2010-11-02 12:20:00,28.86,28.88,28.81,28.83,50400.0,28.6044,28.6242,28.5549,28.5747,50400.0
2010-11-02 12:30:00,28.82,28.85,28.8,28.83,34000.0,28.5648,28.5945,28.545,28.5747,34000.0
2010-11-02 12:40:00,28.83,28.88,28.81,28.86,54400.0,28.5747,28.6242,28.5549,28.6044,54400.0
2010-11-02 12:50:00,28.87,28.89,28.82,28.82,78400.0,28.6143,28.6342,28.5648,28.5648,78400.0
2010-11-02 13:00:00,28.81,28.86,28.79,28.8,84800.0,28.5549,28.6044,28.535,28.545,84800.0
2010-11-02 13:10:00,28.8,28.81,28.75,28.75,73200.0,28.545,28.5549,28.4954,28.4954,73200.0
2010-11-02 13:20:00,28.75,28.8,28.75,28.79,40400.0,28.4954,28.545,28.4954,28.535,40400.0
2010-11-02 13:30:00,28.8,28.83,28.78,28.82,66400.0,28.545,28.5747,28.5251,28.5648,66400.0
2010-11-02 13:40:00,28.82,28.87,28.82,28.84,137600.0,28.5648,28.6143,28.5648,28.5846,137600.0
2010-11-02 13:50:00,28.86,28.88,28.84,28.86,46000.0,28.6044,28.6242,28.5846,28.6044,46000.0
2010-11-02 14:00:00,28.86,28.91,28.86,28.89,86400.0,28.6044,28.654,28.6044,28.6342,86400.0
2010-11-02 14:10:00,28.9,28.92,28.85,28.85,85600.0,28.6441,28.6639,28.5945,28.5945,85600.0
2010-11-02 14:20:00,28.84,28.88,28.81,28.87,40000.0,28.5846,28.6242,28.5549,28.6143,40000.0
2010-11-02 14:30:00,28.87,28.89,28.85,28.88,51600.0,28.6143,28.6342,28.5945,28.6242,51600.0
2010-11-02 14:40:00,28.88,28.9,28.86,28.86,52800.0,28.6242,28.6441,28.6044,28.6044,52800.0
2010-11-02 14:50:00,28.87,28.92,28.86,28.89,40800.0,28.6143,28.6639,28.6044,28.6342,40800.0
2010-11-02 15:00:00,28.89,28.94,28.86,28.89,69200.0,28.6342,28.6837,28.6044,28.6342,69200.0
2010-11-02 15:10:00,28.9,28.91,28.87,28.9,69200.0,28.6441,28.654,28.6143,28.6441,69200.0
2010-11-02 15:20:00,28.9,28.91,28.88,28.88,103200.0,28.6441,28.654,28.6242,28.6242,103200.0
2010-11-02 15:30:00,28.89,28.89,28.83,28.84,125200.0,28.6342,28.6342,28.5747,28.5846,125200.0
2010-11-02 15:40:00,28.84,28.85,28.79,28.83,192000.0,28.5846,28.5945,28.535,28.5747,192000.0
2010-11-02 15:50:00,28.82,28.89,28.81,28.85,287200.0,28.5648,28.6342,28.5549,28.5945,287200.0
2010-11-03 09:30:00,28.95,28.99,28.88,28.9,282800.0,28.6936,28.7333,28.6242,28.6441,282800.0
2010-11-03 09:40:00,28.89,28.89,28.67,28.69,170000.0,28.6342,28.6342,28.4161,28.4359,170000.0
2010-11-03 09:50:00,28.69,28.71,28.55,28.66,198800.0,28.4359,28.4558,28.2972,28.4062,198800.0
2010-11-03 10:00:00,28.67,28.77,28.64,28.75,117600.0,28.4161,28.5152,28.3864,28.4954,117600.0
2010-11-03 10:10:00,28.77,28.79,28.73,28.76,131200.0,28.5152,28.535,28.4756,28.5053,131200.0
2010-11-03 10:20:00,28.77,28.9,28.77,28.84,273200.0,28.5152,28.6441,28.5152,28.5846,273200.0
2010-11-03 10:30:00,28.85,28.9,28.81,28.83,171600.0,28.5945,28.6441,28.5549,28.5747,171600.0
2010-11-03 10:40:00,28.83,28.84,28.61,28.7,146800.0,28.5747,28.5846,28.3566,28.4458,146800.0
2010-11-03 10:50:00,28.7,28.76,28.69,28.69,45600.0,28.4458,28.5053,28.4359,28.4359,45600.0
2010-11-03 11:00:00,28.69,28.69,28.61,28.63,116800.0,28.4359,28.4359,28.3566,28.3765,116800.0
2010-11-03 11:10:00,28.61,28.61,28.41,28.49,207600.0,28.3566,28.3566,28.1584,28.2377,207600.0
2010-11-03 11:20:00,28.5,28.51,28.41,28.42,120400.0,28.2476,28.2575,28.1584,28.1683,120400.0
2010-11-03 11:30:00,28.42,28.64,28.42,28.64,139600.0,28.1683,28.3864,28.1683,28.3864,139600.0
2010-11-03 11:40:00,28.64,28.69,28.61,28.68,188800.0,28.3864,28.4359,28.3566,28.426,188800.0
2010-11-03 11:50:00,28.68,28.71,28.67,28.69,54800.0,28.426,28.4558,28.4161,28.4359,54800.0
2010-11-03 12:00:00,28.68,28.68,28.54,28.57,91600.0,28.426,28.426,28.2873,28.317,91600.0
2010-11-03 12:10:00,28.57,28.65,28.57,28.65,20800.0,28.317,28.3963,28.317,28.3963,20800.0
2010-11-03 12:20:00,28.66,28.69,28.65,28.68,80000.0,28.4062,28.4359,28.3963,28.426,80000.0
2010-11-03 12:30:00,28.69,28.7,28.62,28.64,57600.0,28.4359,28.4458,28.3665,28.3864,57600.0
2010-11-03 12:40:00,28.63,28.68,28.61,28.65,49200.0,28.3765,28.426,28.3566,28.3963,49200.0
2010-11-03 12:50:00,28.65,28.68,28.64,28.67,11200.0,28.3963,28.426,28.3864,28.4161,11200.0
2010-11-03 13:00:00,28.67,28.77,28.66,28.73,68800.0,28.4161,28.5152,28.4062,28.4756,68800.0
2010-11-03 13:10:00,28.72,28.72,28.59,28.59,102000.0,28.4657,28.4657,28.3368,28.3368,102000.0
2010-11-03 13:20:00,28.59,28.6,28.53,28.59,113600.0,28.3368,28.3467,28.2773,28.3368,113600.0
2010-11-03 13:30:00,28.56,28.65,28.55,28.59,68000.0,28.3071,28.3963,28.2972,28.3368,68000.0
2010-11-03 13:40:00,28.61,28.66,28.6,28.66,28000.0,28.3566,28.4062,28.3467,28.4062,28000.0
2010-11-03 13:50:00,28.66,28.69,28.65,28.69,45600.0,28.4062,28.4359,28.3963,28.4359,45600.0
2010-11-03 14:00:00,28.69,28.79,28.68,28.74,63600.0,28.4359,28.535,28.426,28.4855,63600.0
2010-11-03 14:10:00,28.75,28.87,28.63,28.87,110800.0,28.4954,28.6143,28.3765,28.6143,110800.0
2010-11-03 14:20:00,28.84,28.92,28.51,28.57,272400.0,28.5846,28.6639,28.2575,28.317,272400.0
2010-11-03 14:30:00,28.56,28.64,28.43,28.63,366800.0,28.3071,28.3864,28.1782,28.3765,366800.0
2010-11-03 14:40:00,28.62,28.67,28.52,28.66,222000.0,28.3665,28.4161,28.2674,28.4062,222000.0
2010-11-03 14:50:00,28.66,28.88,28.66,28.86,609200.0,28.4062,28.6242,28.4062,28.6044,609200.0
2010-11-03 15:00:00,28.87,29.12,28.84,29.11,635200.0,28.6143,28.8621,28.5846,28.8522,635200.0
2010-11-03 15:10:00,29.11,29.23,29.1,29.13,597600.0,28.8522,28.9711,28.8423,28.872,597600.0
2010-11-03 15:20:00,29.12,29.16,29.03,29.05,383200.0,28.8621,28.9018,28.7729,28.7927,383200.0
2010-11-03 15:30:00,29.06,29.11,28.92,28.98,240800.0,28.8027,28.8522,28.6639,28.7234,240800.0
2010-11-03 15:40:00,28.98,29.03,28.94,29.01,222800.0,28.7234,28.7729,28.6837,28.7531,222800.0
2010-11-03 15:50:00,29.0,29.11,28.98,29.11,312000.0,28.7432,28.8522,28.7234,28.8522,312000.0
2010-11-04 09:30:00,29.5,29.68,29.39,29.67,527600.0,29.2388,29.4172,29.1297,29.4073,527600.0
2010-11-04 09:40:00,29.68,29.84,29.68,29.79,595200.0,29.4172,29.5757,29.4172,29.5262,595200.0
2010-11-04 09:50:00,29.78,29.82,29.68,29.74,424800.0,29.5163,29.5559,29.4172,29.4766,424800.0
2010-11-04 10:00:00,29.74,29.74,29.4,29.45,314800.0,29.4766,29.4766,29.1396,29.1892,314800.0
2010-11-04 10:10:00,29.45,29.59,29.42,29.53,172800.0,29.1892,29.328,29.1595,29.2685,172800.0
2010-11-04 10:20:00,29.52,29.61,29.49,29.61,115600.0,29.2586,29.3478,29.2288,29.3478,115600.0
2010-11-04 10:30:00,29.62,29.62,29.44,29.57,112000.0,29.3577,29.3577,29.1793,29.3081,112000.0
2010-11-04 10:40:00,29.56,29.59,29.4,29.5,172400.0,29.2982,29.328,29.1396,29.2388,172400.0
2010-11-04 10:50:00,29.5,29.53,29.38,29.48,357200.0,29.2388,29.2685,29.1198,29.2189,357200.0
2010-11-04 11:00:00,29.48,29.54,29.28,29.32,260400.0,29.2189,29.2784,29.0207,29.0603,260400.0
2010-11-04 11:10:00,29.32,29.39,29.26,29.27,198400.0,29.0603,29.1297,29.0009,29.0108,198400.0
2010-11-04 11:20:00,29.28,29.28,29.04,29.1,448800.0,29.0207,29.0207,28.7828,28.8423,448800.0
2010-11-04 11:30:00,29.1,29.2,29.08,29.08,280400.0,28.8423,28.9414,28.8225,28.8225,280400.0
2010-11-04 11:40:00,29.08,29.14,28.96,28.97,212000.0,28.8225,28.8819,28.7035,28.7134,212000.0
2010-11-04 11:50:00,28.98,29.0,28.94,28.95,324400.0,28.7234,28.7432,28.6837,28.6936,324400.0
2010-11-04 12:00:00,28.94,28.94,28.85,28.9,355200.0,28.6837,28.6837,28.5945,28.6441,355200.0
2010-11-04 12:10:00,28.9,29.01,28.85,29.0,243600.0,28.6441,28.7531,28.5945,28.7432,243600.0
2010-11-04 12:20:00,29.0,29.0,28.86,28.86,274800.0,28.7432,28.7432,28.6044,28.6044,274800.0
2010-11-04 12:30:00,28.87,28.96,28.87,28.95,88800.0,28.6143,28.7035,28.6143,28.6936,88800.0
2010-11-04 12:40:00,28.95,28.95,28.76,28.78,269200.0,28.6936,28.6936,28.5053,28.5251,269200.0
2010-11-04 12:50:00,28.79,28.91,28.79,28.9,113600.0,28.535,28.654,28.535,28.6441,113600.0
2010-11-04 13:00:00,28.91,29.0,28.91,28.94,253200.0,28.654,28.7432,28.654,28.6837,253200.0
2010-11-04 13:10:00,28.94,28.94,28.75,28.83,260000.0,28.6837,28.6837,28.4954,28.5747,260000.0
2010-11-04 13:20:00,28.81,28.85,28.78,28.82,76000.0,28.5549,28.5945,28.5251,28.5648,76000.0
2010-11-04 13:30:00,28.82,28.83,28.6,28.67,399600.0,28.5648,28.5747,28.3467,28.4161,399600.0
2010-11-04 13:40:00,28.67,28.68,28.57,28.66,183600.0,28.4161,28.426,28.317,28.4062,183600.0
2010-11-04 13:50:00,28.66,28.71,28.61,28.61,163600.0,28.4062,28.4558,28.3566,28.3566,163600.0
2010-11-04 14:00:00,28.61,28.66,28.58,28.63,214800.0,28.3566,28.4062,28.3269,28.3765,214800.0
2010-11-04 14:10:00,28.64,28.67,28.56,28.58,259600.0,28.3864,28.4161,28.3071,28.3269,259600.0
2010-11-04 14:20:00,28.58,28.59,28.46,28.47,330000.0,28.3269,28.3368,28.208,28.2179,330000.0
2010-11-04 14:30:00,28.46,28.58,28.46,28.55,304000.0,28.208,28.3269,28.208,28.2972,304000.0
2010-11-04 14:40:00,28.55,28.63,28.53,28.55,282000.0,28.2972,28.3765,28.2773,28.2972,282000.0
2010-11-04 14:50:00,28.55,28.59,28.53,28.56,164000.0,28.2972,28.3368,28.2773,28.3071,164000.0
2010-11-04 15:00:00,28.57,28.68,28.56,28.63,356800.0,28.317,28.426,28.3071,28.3765,356800.0
2010-11-04 15:10:00,28.63,28.63,28.48,28.48,270800.0,28.3765,28.3765,28.2278,28.2278,270800.0
2010-11-04 15:20:00,28.49,28.63,28.48,28.62,375600.0,28.2377,28.3765,28.2278,28.3665,375600.0
2010-11-04 15:30:00,28.62,28.63,28.49,28.5,388000.0,28.3665,28.3765,28.2377,28.2476,388000.0
2010-11-04 15:40:00,28.5,28.51,28.4,28.44,928000.0,28.2476,28.2575,28.1485,28.1881,928000.0
2010-11-04 15:50:00,28.44,28.56,28.44,28.49,954000.0,28.1881,28.3071,28.1881,28.2377,954000.0
2010-11-05 09:30:00,28.7,28.79,28.32,28.34,585600.0,28.4458,28.535,28.0692,28.089,585600.0
2010-11-05 09:40:00,28.35,28.38,28.13,28.3,693200.0,28.0989,28.1287,27.8809,28.0494,693200.0
2010-11-05 09:50:00,28.3,28.38,28.28,28.28,281200.0,28.0494,28.1287,28.0296,28.0296,281200.0
2010-11-05 10:00:00,28.28,28.38,28.18,28.38,303600.0,28.0296,28.1287,27.9304,28.1287,303600.0
2010-11-05 10:10:00,28.38,28.38,28.3,28.35,231600.0,28.1287,28.1287,28.0494,28.0989,231600.0
2010-11-05 10:20:00,28.36,28.49,28.33,28.36,411600.0,28.1089,28.2377,28.0791,28.1089,411600.0
2010-11-05 10:30:00,28.38,28.56,28.34,28.56,172800.0,28.1287,28.3071,28.089,28.3071,172800.0
2010-11-05 10:40:00,28.56,28.63,28.53,28.61,198800.0,28.3071,28.3765,28.2773,28.3566,198800.0
2010-11-05 10:50:00,28.6,28.62,28.49,28.49,168000.0,28.3467,28.3665,28.2377,28.2377,168000.0
2010-11-05 11:00:00,28.49,28.51,28.32,28.36,222000.0,28.2377,28.2575,28.0692,28.1089,222000.0
2010-11-05 11:10:00,28.37,28.41,28.35,28.36,122400.0,28.1188,28.1584,28.0989,28.1089,122400.0
2010-11-05 11:20:00,28.37,28.38,28.28,28.31,229600.0,28.1188,28.1287,28.0296,28.0593,229600.0
2010-11-05 11:30:00,28.32,28.33,28.25,28.27,192800.0,28.0692,28.0791,27.9998,28.0196,192800.0
2010-11-05 11:40:00,28.28,28.29,28.11,28.23,291200.0,28.0296,28.0395,27.8611,27.98,291200.0
2010-11-05 11:50:00,28.22,28.25,28.12,28.13,202000.0,27.9701,27.9998,27.871,27.8809,202000.0
2010-11-05 12:00:00,28.13,28.2,28.12,28.18,172800.0,27.8809,27.9503,27.871,27.9304,172800.0
2010-11-05 12:10:00,28.19,28.24,28.14,28.2,156800.0,27.9404,27.9899,27.8908,27.9503,156800.0
2010-11-05 12:20:00,28.2,28.23,28.18,28.19,81600.0,27.9503,27.98,27.9304,27.9404,81600.0
2010-11-05 12:30:00,28.18,28.29,28.15,28.27,175200.0,27.9304,28.0395,27.9007,28.0196,175200.0
2010-11-05 12:40:00,28.27,28.31,28.22,28.3,105600.0,28.0196,28.0593,27.9701,28.0494,105600.0
2010-11-05 12:50:00,28.29,28.34,28.24,28.34,89200.0,28.0395,28.089,27.9899,28.089,89200.0
2010-11-05 13:00:00,28.34,28.39,28.32,28.38,108800.0,28.089,28.1386,28.0692,28.1287,108800.0
2010-11-05 13:10:00,28.37,28.42,28.36,28.4,78000.0,28.1188,28.1683,28.1089,28.1485,78000.0
2010-11-05 13:20:00,28.4,28.41,28.35,28.4,87200.0,28.1485,28.1584,28.0989,28.1485,87200.0
2010-11-05 13:30:00,28.39,28.41,28.32,28.33,81600.0,28.1386,28.1584,28.0692,28.0791,81600.0
2010-11-05 13:40:00,28.33,28.34,28.28,28.33,70800.0,28.0791,28.089,28.0296,28.0791,70800.0
2010-11-05 13:50:00,28.33,28.35,28.31,28.35,51600.0,28.0791,28.0989,28.0593,28.0989,51600.0
2010-11-05 14:00:00,28.34,28.38,28.3,28.34,105600.0,28.089,28.1287,28.0494,28.089,105600.0
2010-11-05 14:10:00,28.34,28.34,28.23,28.3,84400.0,28.089,28.089,27.98,28.0494,84400.0
2010-11-05 14:20:00,28.28,28.33,28.26,28.3,55200.0,28.0296,28.0791,28.0097,28.0494,55200.0
2010-11-05 14:30:00,28.29,28.34,28.29,28.3,74400.0,28.0395,28.089,28.0395,28.0494,74400.0
2010-11-05 14:40:00,28.29,28.3,28.24,28.26,141600.0,28.0395,28.0494,27.9899,28.0097,141600.0
2010-11-05 14:50:00,28.25,28.28,28.18,28.19,161600.0,27.9998,28.0296,27.9304,27.9404,161600.0
2010-11-05 15:00:00,28.19,28.24,28.16,28.23,208800.0,27.9404,27.9899,27.9106,27.98,208800.0
2010-11-05 15:10:00,28.23,28.27,28.19,28.26,144800.0,27.98,28.0196,27.9404,28.0097,144800.0
2010-11-05 15:20:00,28.26,28.27,28.2,28.26,135200.0,28.0097,28.0196,27.9503,28.0097,135200.0
2010-11-05 15:30:00,28.26,28.27,28.18,28.18,221600.0,28.0097,28.0196,27.9304,27.9304,221600.0
2010-11-05 15:40:00,28.18,28.28,28.18,28.27,312400.0,27.9304,28.0296,27.9304,28.0196,312400.0
2010-11-05 15:50:00,28.27,28.33,28.24,28.28,594400.0,28.0196,28.0791,27.9899,28.0296,594400.0
2010-11-08 09:30:00,28.48,28.48,28.13,28.3,287600.0,28.2278,28.2278,27.8809,28.0494,287600.0
2010-11-08 09:40:00,28.31,28.37,28.19,28.25,196800.0,28.0593,28.1188,27.9404,27.9998,196800.0
2010-11-08 09:50:00,28.24,28.27,28.13,28.17,175200.0,27.9899,28.0196,27.8809,27.9205,175200.0
2010-11-08 10:00:00,28.17,28.39,28.16,28.34,237200.0,27.9205,28.1386,27.9106,28.089,237200.0
2010-11-08 10:10:00,28.34,28.49,28.34,28.43,354000.0,28.089,28.2377,28.089,28.1782,354000.0
2010-11-08 10:20:00,28.45,28.56,28.41,28.46,182000.0,28.1981,28.3071,28.1584,28.208,182000.0
2010-11-08 10:30:00,28.49,28.5,28.45,28.47,128800.0,28.2377,28.2476,28.1981,28.2179,128800.0
2010-11-08 10:40:00,28.47,28.53,28.47,28.49,128000.0,28.2179,28.2773,28.2179,28.2377,128000.0
2010-11-08 10:50:00,28.5,28.51,28.42,28.44,126800.0,28.2476,28.2575,28.1683,28.1881,126800.0
2010-11-08 11:00:00,28.42,28.45,28.3,28.31,206400.0,28.1683,28.1981,28.0494,28.0593,206400.0
2010-11-08 11:10:00,28.31,28.41,28.3,28.36,124800.0,28.0593,28.1584,28.0494,28.1089,124800.0
2010-11-08 11:20:00,28.36,28.41,28.35,28.41,122800.0,28.1089,28.1584,28.0989,28.1584,122800.0
2010-11-08 11:30:00,28.41,28.49,28.41,28.46,101200.0,28.1584,28.2377,28.1584,28.208,101200.0
2010-11-08 11:40:00,28.45,28.45,28.38,28.39,90400.0,28.1981,28.1981,28.1287,28.1386,90400.0
2010-11-08 11:50:00,28.4,28.44,28.35,28.4,148800.0,28.1485,28.1881,28.0989,28.1485,148800.0
2010-11-08 12:00:00,28.4,28.46,28.39,28.41,84000.0,28.1485,28.208,28.1386,28.1584,84000.0
2010-11-08 12:10:00,28.41,28.53,28.39,28.49,140800.0,28.1584,28.2773,28.1386,28.2377,140800.0
2010-11-08 12:20:00,28.49,28.55,28.47,28.55,82000.0,28.2377,28.2972,28.2179,28.2972,82000.0
2010-11-08 12:30:00,28.55,28.64,28.53,28.63,184400.0,28.2972,28.3864,28.2773,28.3765,184400.0
2010-11-08 12:40:00,28.63,28.64,28.61,28.64,119200.0,28.3765,28.3864,28.3566,28.3864,119200.0
2010-11-08 12:50:00,28.64,28.65,28.58,28.64,115600.0,28.3864,28.3963,28.3269,28.3864,115600.0
2010-11-08 13:00:00,28.64,28.74,28.63,28.7,162000.0,28.3864,28.4855,28.3765,28.4458,162000.0
2010-11-08 13:10:00,28.69,28.73,28.67,28.73,125600.0,28.4359,28.4756,28.4161,28.4756,125600.0
2010-11-08 13:20:00,28.72,28.79,28.71,28.73,138400.0,28.4657,28.535,28.4558,28.4756,138400.0
2010-11-08 13:30:00,28.73,28.75,28.7,28.73,247200.0,28.4756,28.4954,28.4458,28.4756,247200.0
2010-11-08 13:40:00,28.73,28.77,28.7,28.77,132000.0,28.4756,28.5152,28.4458,28.5152,132000.0
2010-11-08 13:50:00,28.78,28.86,28.77,28.81,252800.0,28.5251,28.6044,28.5152,28.5549,252800.0
2010-11-08 14:00:00,28.81,29.03,28.81,29.01,447600.0,28.5549,28.7729,28.5549,28.7531,447600.0
2010-11-08 14:10:00,29.01,29.03,28.95,29.02,228000.0,28.7531,28.7729,28.6936,28.763,228000.0
2010-11-08 14:20:00,29.03,29.1,28.99,29.04,240000.0,28.7729,28.8423,28.7333,28.7828,240000.0
2010-11-08 14:30:00,29.03,29.03,28.83,28.91,266000.0,28.7729,28.7729,28.5747,28.654,266000.0
2010-11-08 14:40:00,28.91,28.99,28.91,28.96,143600.0,28.654,28.7333,28.654,28.7035,143600.0
2010-11-08 14:50:00,28.94,28.97,28.85,28.85,177200.0,28.6837,28.7134,28.5945,28.5945,177200.0
2010-11-08 15:00:00,28.85,28.86,28.7,28.7,342000.0,28.5945,28.6044,28.4458,28.4458,342000.0
2010-11-08 15:10:00,28.69,28.78,28.61,28.75,597600.0,28.4359,28.5251,28.3566,28.4954,597600.0
2010-11-08 15:20:00,28.75,28.75,28.65,28.71,186800.0,28.4954,28.4954,28.3963,28.4558,186800.0
2010-11-08 15:30:00,28.7,28.76,28.64,28.66,190800.0,28.4458,28.5053,28.3864,28.4062,190800.0
2010-11-08 15:40:00,28.66,28.78,28.64,28.7,311600.0,28.4062,28.5251,28.3864,28.4458,311600.0
2010-11-08 15:50:00,28.7,28.7,28.58,28.63,609600.0,28.4458,28.4458,28.3269,28.3765,609600.0
2010-11-09 09:30:00,28.49,28.72,28.18,28.27,1137200.0,28.2377,28.4657,27.9304,28.0196,1137200.0
2010-11-09 09:40:00,28.27,28.6,28.21,28.57,633200.0,28.0196,28.3467,27.9602,28.317,633200.0
2010-11-09 09:50:00,28.58,28.62,28.33,28.39,381600.0,28.3269,28.3665,28.0791,28.1386,381600.0
2010-11-09 10:00:00,28.39,28.52,28.32,28.49,282800.0,28.1386,28.2674,28.0692,28.2377,282800.0
2010-11-09 10:10:00,28.49,28.61,28.49,28.57,184000.0,28.2377,28.3566,28.2377,28.317,184000.0
2010-11-09 10:20:00,28.58,28.82,28.58,28.69,355200.0,28.3269,28.5648,28.3269,28.4359,355200.0
2010-11-09 10:30:00,28.71,28.77,28.58,28.65,158400.0,28.4558,28.5152,28.3269,28.3963,158400.0
2010-11-09 10:40:00,28.66,28.67,28.51,28.52,116000.0,28.4062,28.4161,28.2575,28.2674,116000.0
2010-11-09 10:50:00,28.5,28.58,28.5,28.54,120800.0,28.2476,28.3269,28.2476,28.2873,120800.0
2010-11-09 11:00:00,28.55,28.55,28.32,28.33,181600.0,28.2972,28.2972,28.0692,28.0791,181600.0
2010-11-09 11:10:00,28.32,28.46,28.3,28.46,240000.0,28.0692,28.208,28.0494,28.208,240000.0
2010-11-09 11:20:00,28.46,28.47,28.33,28.45,167600.0,28.208,28.2179,28.0791,28.1981,167600.0
2010-11-09 11:30:00,28.45,28.49,28.39,28.49,119600.0,28.1981,28.2377,28.1386,28.2377,119600.0
2010-11-09 11:40:00,28.49,28.54,28.48,28.5,115600.0,28.2377,28.2873,28.2278,28.2476,115600.0
2010-11-09 11:50:00,28.5,28.52,28.39,28.39,136800.0,28.2476,28.2674,28.1386,28.1386,136800.0
2010-11-09 12:00:00,28.39,28.54,28.38,28.54,132000.0,28.1386,28.2873,28.1287,28.2873,132000.0
2010-11-09 12:10:00,28.54,28.61,28.5,28.59,136400.0,28.2873,28.3566,28.2476,28.3368,136400.0
2010-11-09 12:20:00,28.59,28.6,28.51,28.59,141200.0,28.3368,28.3467,28.2575,28.3368,141200.0
2010-11-09 12:30:00,28.59,28.63,28.55,28.56,100800.0,28.3368,28.3765,28.2972,28.3071,100800.0
2010-11-09 12:40:00,28.56,28.58,28.55,28.55,115200.0,28.3071,28.3269,28.2972,28.2972,115200.0
2010-11-09 12:50:00,28.55,28.58,28.53,28.57,64000.0,28.2972,28.3269,28.2773,28.317,64000.0
2010-11-09 13:00:00,28.56,28.65,28.56,28.64,75600.0,28.3071,28.3963,28.3071,28.3864,75600.0
2010-11-09 13:10:00,28.64,28.69,28.61,28.66,186400.0,28.3864,28.4359,28.3566,28.4062,186400.0
2010-11-09 13:20:00,28.66,28.68,28.64,28.65,114800.0,28.4062,28.426,28.3864,28.3963,114800.0
2010-11-09 13:30:00,28.65,28.67,28.54,28.55,147600.0,28.3963,28.4161,28.2873,28.2972,147600.0
2010-11-09 13:40:00,28.55,28.56,28.42,28.5,226800.0,28.2972,28.3071,28.1683,28.2476,226800.0
2010-11-09 13:50:00,28.52,28.59,28.5,28.57,111600.0,28.2674,28.3368,28.2476,28.317,111600.0
2010-11-09 14:00:00,28.58,28.63,28.57,28.61,154800.0,28.3269,28.3765,28.317,28.3566,154800.0
2010-11-09 14:10:00,28.61,28.66,28.58,28.6,164400.0,28.3566,28.4062,28.3269,28.3467,164400.0
2010-11-09 14:20:00,28.61,28.66,28.57,28.57,146400.0,28.3566,28.4062,28.317,28.317,146400.0
2010-11-09 14:30:00,28.59,28.63,28.57,28.59,163200.0,28.3368,28.3765,28.317,28.3368,163200.0
2010-11-09 14:40:00,28.59,28.68,28.57,28.66,221200.0,28.3368,28.426,28.317,28.4062,221200.0
2010-11-09 14:50:00,28.66,28.71,28.64,28.7,182000.0,28.4062,28.4558,28.3864,28.4458,182000.0
2010-11-09 15:00:00,28.7,28.7,28.61,28.64,173200.0,28.4458,28.4458,28.3566,28.3864,173200.0
2010-11-09 15:10:00,28.64,28.66,28.59,28.65,167600.0,28.3864,28.4062,28.3368,28.3963,167600.0
2010-11-09 15:20:00,28.65,28.65,28.52,28.59,206800.0,28.3963,28.3963,28.2674,28.3368,206800.0
2010-11-09 15:30:00,28.59,28.65,28.55,28.57,286000.0,28.3368,28.3963,28.2972,28.317,286000.0
2010-11-09 15:40:00,28.58,28.62,28.49,28.52,504000.0,28.3269,28.3665,28.2377,28.2674,504000.0
2010-11-09 15:50:00,28.52,28.71,28.49,28.7,700800.0,28.2674,28.4558,28.2377,28.4458,700800.0
2010-11-10 09:30:00,28.7,29.05,28.68,29.04,474000.0,28.4458,28.7927,28.426,28.7828,474000.0
2010-11-10 09:40:00,29.05,29.07,28.81,28.84,764800.0,28.7927,28.8126,28.5549,28.5846,764800.0
2010-11-10 09:50:00,28.81,28.92,28.61,28.92,480000.0,28.5549,28.6639,28.3566,28.6639,480000.0
2010-11-10 10:00:00,28.92,29.35,28.92,29.34,908800.0,28.6639,29.0901,28.6639,29.0802,908800.0
2010-11-10 10:10:00,29.34,29.52,29.26,29.38,998400.0,29.0802,29.2586,29.0009,29.1198,998400.0
2010-11-10 10:20:00,29.4,29.46,29.27,29.28,361200.0,29.1396,29.1991,29.0108,29.0207,361200.0
2010-11-10 10:30:00,29.29,29.35,29.2,29.24,267200.0,29.0306,29.0901,28.9414,28.9811,267200.0
2010-11-10 10:40:00,29.23,29.23,29.03,29.04,298800.0,28.9711,28.9711,28.7729,28.7828,298800.0
2010-11-10 10:50:00,29.06,29.09,28.94,29.08,228800.0,28.8027,28.8324,28.6837,28.8225,228800.0
2010-11-10 11:00:00,29.09,29.1,28.98,29.05,148400.0,28.8324,28.8423,28.7234,28.7927,148400.0
2010-11-10 11:10:00,29.06,29.16,29.03,29.11,229600.0,28.8027,28.9018,28.7729,28.8522,229600.0
2010-11-10 11:20:00,29.11,29.12,28.99,29.04,146800.0,28.8522,28.8621,28.7333,28.7828,146800.0
2010-11-10 11:30:00,29.04,29.1,28.98,29.0,151200.0,28.7828,28.8423,28.7234,28.7432,151200.0
2010-11-10 11:40:00,29.01,29.05,28.96,29.01,126800.0,28.7531,28.7927,28.7035,28.7531,126800.0
2010-11-10 11:50:00,29.01,29.14,29.0,29.08,178400.0,28.7531,28.8819,28.7432,28.8225,178400.0
2010-11-10 12:00:00,29.1,29.12,29.06,29.07,77600.0,28.8423,28.8621,28.8027,28.8126,77600.0
2010-11-10 12:10:00,29.07,29.12,29.02,29.05,96400.0,28.8126,28.8621,28.763,28.7927,96400.0
2010-11-10 12:20:00,29.05,29.06,29.0,29.04,70800.0,28.7927,28.8027,28.7432,28.7828,70800.0
2010-11-10 12:30:00,29.02,29.11,29.02,29.07,45600.0,28.763,28.8522,28.763,28.8126,45600.0
2010-11-10 12:40:00,29.07,29.07,29.0,29.04,66000.0,28.8126,28.8126,28.7432,28.7828,66000.0
2010-11-10 12:50:00,29.04,29.08,28.97,28.97,151200.0,28.7828,28.8225,28.7134,28.7134,151200.0
2010-11-10 13:00:00,28.98,28.98,28.82,28.9,139600.0,28.7234,28.7234,28.5648,28.6441,139600.0
2010-11-10 13:10:00,28.93,29.05,28.89,29.03,108000.0,28.6738,28.7927,28.6342,28.7729,108000.0
2010-11-10 13:20:00,29.04,29.11,29.02,29.09,105600.0,28.7828,28.8522,28.763,28.8324,105600.0
2010-11-10 13:30:00,29.1,29.17,29.1,29.14,163200.0,28.8423,28.9117,28.8423,28.8819,163200.0
2010-11-10 13:40:00,29.14,29.18,29.1,29.18,83200.0,28.8819,28.9216,28.8423,28.9216,83200.0
2010-11-10 13:50:00,29.19,29.23,29.15,29.18,81600.0,28.9315,28.9711,28.8919,28.9216,81600.0
2010-11-10 14:00:00,29.19,29.31,29.18,29.29,186400.0,28.9315,29.0504,28.9216,29.0306,186400.0
2010-11-10 14:10:00,29.28,29.35,29.26,29.32,140800.0,29.0207,29.0901,29.0009,29.0603,140800.0
2010-11-10 14:20:00,29.32,29.38,29.27,29.38,174800.0,29.0603,29.1198,29.0108,29.1198,174800.0
2010-11-10 14:30:00,29.38,29.47,29.35,29.43,241600.0,29.1198,29.209,29.0901,29.1694,241600.0
2010-11-10 14:40:00,29.42,29.44,29.38,29.41,231600.0,29.1595,29.1793,29.1198,29.1496,231600.0
2010-11-10 14:50:00,29.4,29.51,29.4,29.5,301200.0,29.1396,29.2487,29.1396,29.2388,301200.0
2010-11-10 15:00:00,29.5,29.52,29.35,29.4,292800.0,29.2388,29.2586,29.0901,29.1396,292800.0
2010-11-10 15:10:00,29.4,29.49,29.36,29.4,238400.0,29.1396,29.2288,29.1,29.1396,238400.0
2010-11-10 15:20:00,29.4,29.43,29.38,29.41,138000.0,29.1396,29.1694,29.1198,29.1496,138000.0
2010-11-10 15:30:00,29.41,29.46,29.38,29.4,246800.0,29.1496,29.1991,29.1198,29.1396,246800.0
2010-11-10 15:40:00,29.41,29.47,29.38,29.45,325600.0,29.1496,29.209,29.1198,29.1892,325600.0
2010-11-10 15:50:00,29.44,29.47,29.4,29.45,613200.0,29.1793,29.209,29.1396,29.1892,613200.0
2010-11-11 09:30:00,28.85,28.88,28.39,28.63,779600.0,28.5945,28.6242,28.1386,28.3765,779600.0
2010-11-11 09:40:00,28.63,28.83,28.48,28.72,834000.0,28.3765,28.5747,28.2278,28.4657,834000.0
2010-11-11 09:50:00,28.72,28.97,28.68,28.88,544000.0,28.4657,28.7134,28.426,28.6242,544000.0
2010-11-11 10:00:00,28.89,28.97,28.65,28.94,663600.0,28.6342,28.7134,28.3963,28.6837,663600.0
2010-11-11 10:10:00,28.97,29.11,28.95,29.03,530800.0,28.7134,28.8522,28.6936,28.7729,530800.0
2010-11-11 10:20:00,29.02,29.03,28.88,28.93,367600.0,28.763,28.7729,28.6242,28.6738,367600.0
2010-11-11 10:30:00,28.94,29.0,28.91,28.95,243600.0,28.6837,28.7432,28.654,28.6936,243600.0
2010-11-11 10:40:00,28.95,29.09,28.93,28.94,232000.0,28.6936,28.8324,28.6738,28.6837,232000.0
2010-11-11 10:50:00,28.94,29.1,28.91,29.04,178800.0,28.6837,28.8423,28.654,28.7828,178800.0
2010-11-11 11:00:00,29.04,29.06,28.88,28.92,136800.0,28.7828,28.8027,28.6242,28.6639,136800.0
2010-11-11 11:10:00,28.93,29.01,28.92,28.94,101600.0,28.6738,28.7531,28.6639,28.6837,101600.0
2010-11-11 11:20:00,28.96,29.01,28.92,28.95,122000.0,28.7035,28.7531,28.6639,28.6936,122000.0
2010-11-11 11:30:00,28.96,29.08,28.93,29.03,126800.0,28.7035,28.8225,28.6738,28.7729,126800.0
2010-11-11 11:40:00,29.03,29.13,29.01,29.11,168000.0,28.7729,28.872,28.7531,28.8522,168000.0
2010-11-11 11:50:00,29.11,29.13,29.07,29.08,166400.0,28.8522,28.872,28.8126,28.8225,166400.0
2010-11-11 12:00:00,29.07,29.2,29.06,29.15,115200.0,28.8126,28.9414,28.8027,28.8919,115200.0
2010-11-11 12:10:00,29.15,29.23,29.12,29.17,115200.0,28.8919,28.9711,28.8621,28.9117,115200.0
2010-11-11 12:20:00,29.18,29.19,29.13,29.13,49600.0,28.9216,28.9315,28.872,28.872,49600.0
2010-11-11 12:30:00,29.15,29.18,29.06,29.08,86000.0,28.8919,28.9216,28.8027,28.8225,86000.0
2010-11-11 12:40:00,29.09,29.14,29.07,29.08,42800.0,28.8324,28.8819,28.8126,28.8225,42800.0
2010-11-11 12:50:00,29.08,29.12,29.06,29.11,36800.0,28.8225,28.8621,28.8027,28.8522,36800.0
2010-11-11 13:00:00,29.11,29.19,29.08,29.16,113600.0,28.8522,28.9315,28.8225,28.9018,113600.0
2010-11-11 13:10:00,29.15,29.23,29.15,29.23,64800.0,28.8919,28.9711,28.8919,28.9711,64800.0
2010-11-11 13:20:00,29.23,29.28,29.14,29.15,152800.0,28.9711,29.0207,28.8819,28.8919,152800.0
2010-11-11 13:30:00,29.14,29.25,29.13,29.24,72400.0,28.8819,28.991,28.872,28.9811,72400.0
2010-11-11 13:40:00,29.27,29.35,29.25,29.31,98400.0,29.0108,29.0901,28.991,29.0504,98400.0
2010-11-11 13:50:00,29.32,29.34,29.3,29.31,69600.0,29.0603,29.0802,29.0405,29.0504,69600.0
2010-11-11 14:00:00,29.31,29.31,29.22,29.24,74400.0,29.0504,29.0504,28.9612,28.9811,74400.0
2010-11-11 14:10:00,29.24,29.39,29.24,29.39,90000.0,28.9811,29.1297,28.9811,29.1297,90000.0
2010-11-11 14:20:00,29.39,29.43,29.32,29.37,105200.0,29.1297,29.1694,29.0603,29.1099,105200.0
2010-11-11 14:30:00,29.38,29.49,29.38,29.49,228800.0,29.1198,29.2288,29.1198,29.2288,228800.0
2010-11-11 14:40:00,29.49,29.52,29.39,29.39,384800.0,29.2288,29.2586,29.1297,29.1297,384800.0
2010-11-11 14:50:00,29.39,29.4,29.32,29.33,119600.0,29.1297,29.1396,29.0603,29.0703,119600.0
2010-11-11 15:00:00,29.32,29.32,29.26,29.27,121600.0,29.0603,29.0603,29.0009,29.0108,121600.0
2010-11-11 15:10:00,29.27,29.31,29.26,29.27,132800.0,29.0108,29.0504,29.0009,29.0108,132800.0
2010-11-11 15:20:00,29.27,29.28,29.14,29.21,224400.0,29.0108,29.0207,28.8819,28.9513,224400.0
2010-11-11 15:30:00,29.2,29.21,29.1,29.14,192800.0,28.9414,28.9513,28.8423,28.8819,192800.0
2010-11-11 15:40:00,29.14,29.17,29.07,29.1,213600.0,28.8819,28.9117,28.8126,28.8423,213600.0
2010-11-11 15:50:00,29.09,29.2,29.08,29.18,450000.0,28.8324,28.9414,28.8225,28.9216,450000.0
2010-11-12 09:30:00,28.9,29.42,28.9,29.21,479200.0,28.6441,29.1595,28.6441,28.9513,479200.0
2010-11-12 09:40:00,29.21,29.5,29.08,29.46,332400.0,28.9513,29.2388,28.8225,29.1991,332400.0
2010-11-12 09:50:00,29.46,29.54,29.34,29.36,342000.0,29.1991,29.2784,29.0802,29.1,342000.0
2010-11-12 10:00:00,29.38,29.4,29.15,29.23,220800.0,29.1198,29.1396,28.8919,28.9711,220800.0
2010-11-12 10:10:00,29.24,29.3,29.14,29.15,205600.0,28.9811,29.0405,28.8819,28.8919,205600.0
2010-11-12 10:20:00,29.15,29.16,29.0,29.07,214000.0,28.8919,28.9018,28.7432,28.8126,214000.0
2010-11-12 10:30:00,29.07,29.07,28.83,28.87,215600.0,28.8126,28.8126,28.5747,28.6143,215600.0
2010-11-12 10:40:00,28.88,29.01,28.85,29.01,126400.0,28.6242,28.7531,28.5945,28.7531,126400.0
2010-11-12 10:50:00,28.99,29.01,28.8,28.86,128400.0,28.7333,28.7531,28.545,28.6044,128400.0
2010-11-12 11:00:00,28.86,28.95,28.81,28.82,124400.0,28.6044,28.6936,28.5549,28.5648,124400.0
2010-11-12 11:10:00,28.82,28.89,28.79,28.86,120400.0,28.5648,28.6342,28.535,28.6044,120400.0
2010-11-12 11:20:00,28.84,29.02,28.84,29.02,133600.0,28.5846,28.763,28.5846,28.763,133600.0
2010-11-12 11:30:00,29.02,29.07,29.0,29.05,162800.0,28.763,28.8126,28.7432,28.7927,162800.0
2010-11-12 11:40:00,29.04,29.07,29.02,29.04,163200.0,28.7828,28.8126,28.763,28.7828,163200.0
2010-11-12 11:50:00,29.04,29.08,29.0,29.03,222400.0,28.7828,28.8225,28.7432,28.7729,222400.0
2010-11-12 12:00:00,29.0,29.0,28.88,28.9,70000.0,28.7432,28.7432,28.6242,28.6441,70000.0
2010-11-12 12:10:00,28.91,28.91,28.75,28.75,170000.0,28.654,28.654,28.4954,28.4954,170000.0
2010-11-12 12:20:00,28.75,28.8,28.72,28.75,213200.0,28.4954,28.545,28.4657,28.4954,213200.0
2010-11-12 12:30:00,28.75,28.8,28.66,28.76,420000.0,28.4954,28.545,28.4062,28.5053,420000.0
2010-11-12 12:40:00,28.78,28.78,28.72,28.74,150800.0,28.5251,28.5251,28.4657,28.4855,150800.0
2010-11-12 12:50:00,28.74,28.81,28.72,28.77,129600.0,28.4855,28.5549,28.4657,28.5152,129600.0
2010-11-12 13:00:00,28.75,28.83,28.72,28.75,101200.0,28.4954,28.5747,28.4657,28.4954,101200.0
2010-11-12 13:10:00,28.76,28.83,28.74,28.76,60400.0,28.5053,28.5747,28.4855,28.5053,60400.0
2010-11-12 13:20:00,28.76,28.86,28.73,28.86,74400.0,28.5053,28.6044,28.4756,28.6044,74400.0
2010-11-12 13:30:00,28.84,28.85,28.79,28.85,34800.0,28.5846,28.5945,28.535,28.5945,34800.0
2010-11-12 13:40:00,28.85,28.85,28.77,28.79,40800.0,28.5945,28.5945,28.5152,28.535,40800.0
2010-11-12 13:50:00,28.78,28.79,28.75,28.77,121600.0,28.5251,28.535,28.4954,28.5152,121600.0
2010-11-12 14:00:00,28.76,28.82,28.74,28.82,82400.0,28.5053,28.5648,28.4855,28.5648,82400.0
2010-11-12 14:10:00,28.8,28.87,28.76,28.87,59200.0,28.545,28.6143,28.5053,28.6143,59200.0
2010-11-12 14:20:00,28.86,28.87,28.75,28.77,77200.0,28.6044,28.6143,28.4954,28.5152,77200.0
2010-11-12 14:30:00,28.77,28.82,28.75,28.8,104000.0,28.5152,28.5648,28.4954,28.545,104000.0
2010-11-12 14:40:00,28.81,28.84,28.74,28.83,112000.0,28.5549,28.5846,28.4855,28.5747,112000.0
2010-11-12 14:50:00,28.83,28.87,28.78,28.79,118000.0,28.5747,28.6143,28.5251,28.535,118000.0
2010-11-12 15:00:00,28.79,28.89,28.76,28.86,135200.0,28.535,28.6342,28.5053,28.6044,135200.0
2010-11-12 15:10:00,28.85,28.86,28.79,28.84,131600.0,28.5945,28.6044,28.535,28.5846,131600.0
2010-11-12 15:20:00,28.85,28.87,28.75,28.78,188800.0,28.5945,28.6143,28.4954,28.5251,188800.0
2010-11-12 15:30:00,28.77,28.8,28.75,28.75,208800.0,28.5152,28.545,28.4954,28.4954,208800.0
2010-11-12 15:40:00,28.75,28.79,28.75,28.75,298800.0,28.4954,28.535,28.4954,28.4954,298800.0
2010-11-12 15:50:00,28.76,28.79,28.71,28.75,524400.0,28.5053,28.535,28.4558,28.4954,524400.0
2010-11-15 09:30:00,28.83,28.98,28.53,28.63,429200.0,28.5747,28.7234,28.2773,28.3765,429200.0
2010-11-15 09:40:00,28.63,28.73,28.61,28.63,345200.0,28.3765,28.4756,28.3566,28.3765,345200.0
2010-11-15 09:50:00,28.61,28.62,28.38,28.45,376000.0,28.3566,28.3665,28.1287,28.1981,376000.0
2010-11-15 10:00:00,28.43,28.5,28.33,28.41,232800.0,28.1782,28.2476,28.0791,28.1584,232800.0
2010-11-15 10:10:00,28.41,28.59,28.34,28.59,141600.0,28.1584,28.3368,28.089,28.3368,141600.0
2010-11-15 10:20:00,28.6,28.64,28.57,28.6,190000.0,28.3467,28.3864,28.317,28.3467,190000.0
2010-11-15 10:30:00,28.61,28.81,28.61,28.8,332400.0,28.3566,28.5549,28.3566,28.545,332400.0
2010-11-15 10:40:00,28.8,28.84,28.71,28.71,218000.0,28.545,28.5846,28.4558,28.4558,218000.0
2010-11-15 10:50:00,28.71,28.74,28.65,28.72,197200.0,28.4558,28.4855,28.3963,28.4657,197200.0
2010-11-15 11:00:00,28.72,28.8,28.58,28.58,374800.0,28.4657,28.545,28.3269,28.3269,374800.0
2010-11-15 11:10:00,28.58,28.67,28.57,28.67,172400.0,28.3269,28.4161,28.317,28.4161,172400.0
2010-11-15 11:20:00,28.65,28.7,28.57,28.6,78800.0,28.3963,28.4458,28.317,28.3467,78800.0
2010-11-15 11:30:00,28.61,28.77,28.61,28.76,110400.0,28.3566,28.5152,28.3566,28.5053,110400.0
2010-11-15 11:40:00,28.77,29.0,28.75,28.98,220400.0,28.5152,28.7432,28.4954,28.7234,220400.0
2010-11-15 11:50:00,28.98,28.98,28.92,28.95,160800.0,28.7234,28.7234,28.6639,28.6936,160800.0
2010-11-15 12:00:00,28.95,29.0,28.9,28.91,147600.0,28.6936,28.7432,28.6441,28.654,147600.0
2010-11-15 12:10:00,28.9,28.9,28.8,28.84,154400.0,28.6441,28.6441,28.545,28.5846,154400.0
2010-11-15 12:20:00,28.85,28.85,28.77,28.78,117600.0,28.5945,28.5945,28.5152,28.5251,117600.0
2010-11-15 12:30:00,28.78,28.78,28.69,28.72,103200.0,28.5251,28.5251,28.4359,28.4657,103200.0
2010-11-15 12:40:00,28.72,28.75,28.7,28.71,65600.0,28.4657,28.4954,28.4458,28.4558,65600.0
2010-11-15 12:50:00,28.72,28.74,28.72,28.73,62800.0,28.4657,28.4855,28.4657,28.4756,62800.0
2010-11-15 13:00:00,28.73,28.74,28.63,28.65,71200.0,28.4756,28.4855,28.3765,28.3963,71200.0
2010-11-15 13:10:00,28.64,28.66,28.64,28.65,37600.0,28.3864,28.4062,28.3864,28.3963,37600.0
2010-11-15 13:20:00,28.65,28.73,28.64,28.69,74800.0,28.3963,28.4756,28.3864,28.4359,74800.0
2010-11-15 13:30:00,28.69,28.72,28.6,28.6,53600.0,28.4359,28.4657,28.3467,28.3467,53600.0
2010-11-15 13:40:00,28.62,28.66,28.61,28.62,73200.0,28.3665,28.4062,28.3566,28.3665,73200.0
2010-11-15 13:50:00,28.63,28.64,28.58,28.58,68800.0,28.3765,28.3864,28.3269,28.3269,68800.0
2010-11-15 14:00:00,28.59,28.64,28.58,28.61,86000.0,28.3368,28.3864,28.3269,28.3566,86000.0
2010-11-15 14:10:00,28.6,28.65,28.58,28.6,92000.0,28.3467,28.3963,28.3269,28.3467,92000.0
2010-11-15 14:20:00,28.6,28.61,28.52,28.52,129200.0,28.3467,28.3566,28.2674,28.2674,129200.0
2010-11-15 14:30:00,28.53,28.56,28.49,28.55,203200.0,28.2773,28.3071,28.2377,28.2972,203200.0
2010-11-15 14:40:00,28.54,28.62,28.52,28.52,230800.0,28.2873,28.3665,28.2674,28.2674,230800.0
2010-11-15 14:50:00,28.51,28.56,28.43,28.51,246800.0,28.2575,28.3071,28.1782,28.2575,246800.0
2010-11-15 15:00:00,28.5,28.51,28.43,28.48,126400.0,28.2476,28.2575,28.1782,28.2278,126400.0
2010-11-15 15:10:00,28.48,28.49,28.35,28.43,164000.0,28.2278,28.2377,28.0989,28.1782,164000.0
2010-11-15 15:20:00,28.43,28.43,28.36,28.39,157600.0,28.1782,28.1782,28.1089,28.1386,157600.0
2010-11-15 15:30:00,28.4,28.45,28.36,28.44,209600.0,28.1485,28.1981,28.1089,28.1881,209600.0
2010-11-15 15:40:00,28.45,28.49,28.36,28.39,476800.0,28.1981,28.2377,28.1089,28.1386,476800.0
2010-11-15 15:50:00,28.38,28.43,28.36,28.41,540400.0,28.1287,28.1782,28.1089,28.1584,540400.0
2010-11-16 09:30:00,28.13,28.34,28.03,28.3,357600.0,27.8809,28.089,27.7818,28.0494,357600.0
2010-11-16 09:40:00,28.3,28.41,28.18,28.21,180000.0,28.0494,28.1584,27.9304,27.9602,180000.0
2010-11-16 09:50:00,28.21,28.25,28.13,28.17,236400.0,27.9602,27.9998,27.8809,27.9205,236400.0
2010-11-16 10:00:00,28.16,28.27,28.04,28.21,253600.0,27.9106,28.0196,27.7917,27.9602,253600.0
2010-11-16 10:10:00,28.18,28.41,28.18,28.21,204000.0,27.9304,28.1584,27.9304,27.9602,204000.0
2010-11-16 10:20:00,28.21,28.22,28.09,28.12,188800.0,27.9602,27.9701,27.8412,27.871,188800.0
2010-11-16 10:30:00,28.13,28.18,27.81,27.82,380400.0,27.8809,27.9304,27.5637,27.5736,380400.0
2010-11-16 10:40:00,27.85,27.99,27.83,27.92,142400.0,27.6034,27.7421,27.5835,27.6727,142400.0
2010-11-16 10:50:00,27.92,27.94,27.73,27.79,265200.0,27.6727,27.6926,27.4844,27.5439,265200.0
2010-11-16 11:00:00,27.78,27.88,27.66,27.7,249600.0,27.534,27.6331,27.4151,27.4547,249600.0
2010-11-16 11:10:00,27.68,27.85,27.55,27.58,309200.0,27.4349,27.6034,27.306,27.3358,309200.0
2010-11-16 11:20:00,27.61,27.69,27.58,27.64,104000.0,27.3655,27.4448,27.3358,27.3952,104000.0
2010-11-16 11:30:00,27.64,27.75,27.48,27.52,318400.0,27.3952,27.5043,27.2366,27.2763,318400.0
2010-11-16 11:40:00,27.52,27.54,27.3,27.49,315200.0,27.2763,27.2961,27.0582,27.2466,315200.0
2010-11-16 11:50:00,27.49,27.59,27.48,27.57,171200.0,27.2466,27.3457,27.2366,27.3258,171200.0
2010-11-16 12:00:00,27.57,27.78,27.56,27.7,180800.0,27.3258,27.534,27.3159,27.4547,180800.0
2010-11-16 12:10:00,27.71,27.73,27.57,27.58,242800.0,27.4646,27.4844,27.3258,27.3358,242800.0
2010-11-16 12:20:00,27.58,27.62,27.47,27.55,188000.0,27.3358,27.3754,27.2267,27.306,188000.0
2010-11-16 12:30:00,27.56,27.59,27.45,27.55,136000.0,27.3159,27.3457,27.2069,27.306,136000.0
2010-11-16 12:40:00,27.55,27.57,27.49,27.53,186400.0,27.306,27.3258,27.2466,27.2862,186400.0
2010-11-16 12:50:00,27.54,27.79,27.54,27.77,254800.0,27.2961,27.5439,27.2961,27.5241,254800.0
2010-11-16 13:00:00,27.77,27.81,27.74,27.78,117200.0,27.5241,27.5637,27.4943,27.534,117200.0
2010-11-16 13:10:00,27.79,27.79,27.63,27.68,110000.0,27.5439,27.5439,27.3853,27.4349,110000.0
2010-11-16 13:20:00,27.68,27.75,27.67,27.73,72800.0,27.4349,27.5043,27.425,27.4844,72800.0
2010-11-16 13:30:00,27.73,27.9,27.71,27.88,100000.0,27.4844,27.6529,27.4646,27.6331,100000.0
2010-11-16 13:40:00,27.88,27.89,27.83,27.86,111600.0,27.6331,27.643,27.5835,27.6133,111600.0
2010-11-16 13:50:00,27.86,28.0,27.84,27.96,162800.0,27.6133,27.752,27.5935,27.7124,162800.0
2010-11-16 14:00:00,27.94,28.02,27.89,27.95,289600.0,27.6926,27.7719,27.643,27.7025,289600.0
2010-11-16 14:10:00,27.95,28.0,27.9,27.94,81600.0,27.7025,27.752,27.6529,27.6926,81600.0
2010-11-16 14:20:00,27.94,27.96,27.85,27.86,87200.0,27.6926,27.7124,27.6034,27.6133,87200.0
2010-11-16 14:30:00,27.87,27.9,27.79,27.82,94800.0,27.6232,27.6529,27.5439,27.5736,94800.0
2010-11-16 14:40:00,27.82,27.89,27.79,27.84,80000.0,27.5736,27.643,27.5439,27.5935,80000.0
2010-11-16 14:50:00,27.85,27.95,27.84,27.91,137600.0,27.6034,27.7025,27.5935,27.6628,137600.0
2010-11-16 15:00:00,27.89,27.93,27.78,27.79,127600.0,27.643,27.6827,27.534,27.5439,127600.0
2010-11-16 15:10:00,27.79,27.8,27.63,27.68,251200.0,27.5439,27.5538,27.3853,27.4349,251200.0
2010-11-16 15:20:00,27.68,27.79,27.66,27.71,206800.0,27.4349,27.5439,27.4151,27.4646,206800.0
2010-11-16 15:30:00,27.72,27.75,27.67,27.69,243600.0,27.4745,27.5043,27.425,27.4448,243600.0
2010-11-16 15:40:00,27.71,27.79,27.71,27.74,508400.0,27.4646,27.5439,27.4646,27.4943,508400.0
2010-11-16 15:50:00,27.73,27.78,27.72,27.74,638400.0,27.4844,27.534,27.4745,27.4943,638400.0
2010-11-17 09:30:00,27.8,27.83,27.5,27.66,316400.0,27.5538,27.5835,27.2565,27.4151,316400.0
2010-11-17 09:40:00,27.64,27.86,27.6,27.77,255600.0,27.3952,27.6133,27.3556,27.5241,255600.0
2010-11-17 09:50:00,27.76,27.84,27.71,27.82,297200.0,27.5142,27.5935,27.4646,27.5736,297200.0
2010-11-17 10:00:00,27.82,27.99,27.81,27.94,346000.0,27.5736,27.7421,27.5637,27.6926,346000.0
2010-11-17 10:10:00,27.94,28.0,27.83,27.99,183200.0,27.6926,27.752,27.5835,27.7421,183200.0
2010-11-17 10:20:00,27.99,28.05,27.95,28.0,208800.0,27.7421,27.8016,27.7025,27.752,208800.0
2010-11-17 10:30:00,28.02,28.13,28.0,28.11,175600.0,27.7719,27.8809,27.752,27.8611,175600.0
2010-11-17 10:40:00,28.1,28.17,28.06,28.1,138400.0,27.8512,27.9205,27.8115,27.8512,138400.0
2010-11-17 10:50:00,28.1,28.14,28.05,28.12,91200.0,27.8512,27.8908,27.8016,27.871,91200.0
2010-11-17 11:00:00,28.1,28.11,27.9,27.95,124000.0,27.8512,27.8611,27.6529,27.7025,124000.0
2010-11-17 11:10:00,27.95,28.06,27.95,27.99,123200.0,27.7025,27.8115,27.7025,27.7421,123200.0
2010-11-17 11:20:00,27.99,28.03,27.96,27.97,71200.0,27.7421,27.7818,27.7124,27.7223,71200.0
2010-11-17 11:30:00,27.99,27.99,27.88,27.91,138000.0,27.7421,27.7421,27.6331,27.6628,138000.0
2010-11-17 11:40:00,27.9,27.97,27.88,27.88,67600.0,27.6529,27.7223,27.6331,27.6331,67600.0
2010-11-17 11:50:00,27.89,27.99,27.88,27.96,55200.0,27.643,27.7421,27.6331,27.7124,55200.0
2010-11-17 12:00:00,27.97,27.98,27.88,27.88,43600.0,27.7223,27.7322,27.6331,27.6331,43600.0
2010-11-17 12:10:00,27.9,27.95,27.88,27.88,76400.0,27.6529,27.7025,27.6331,27.6331,76400.0
2010-11-17 12:20:00,27.9,27.92,27.83,27.88,122000.0,27.6529,27.6727,27.5835,27.6331,122000.0
2010-11-17 12:30:00,27.85,27.9,27.82,27.9,89600.0,27.6034,27.6529,27.5736,27.6529,89600.0
2010-11-17 12:40:00,27.89,28.01,27.87,28.0,221200.0,27.643,27.762,27.6232,27.752,221200.0
2010-11-17 12:50:00,28.0,28.04,28.0,28.02,102400.0,27.752,27.7917,27.752,27.7719,102400.0
2010-11-17 13:00:00,28.02,28.08,28.0,28.07,152000.0,27.7719,27.8313,27.752,27.8214,152000.0
2010-11-17 13:10:00,28.07,28.11,28.06,28.08,68400.0,27.8214,27.8611,27.8115,27.8313,68400.0
2010-11-17 13:20:00,28.08,28.13,28.06,28.11,196800.0,27.8313,27.8809,27.8115,27.8611,196800.0
2010-11-17 13:30:00,28.13,28.14,28.07,28.08,113200.0,27.8809,27.8908,27.8214,27.8313,113200.0
2010-11-17 13:40:00,28.08,28.08,28.01,28.02,80800.0,27.8313,27.8313,27.762,27.7719,80800.0
2010-11-17 13:50:00,28.02,28.05,28.02,28.03,43200.0,27.7719,27.8016,27.7719,27.7818,43200.0
2010-11-17 14:00:00,28.04,28.12,28.01,28.02,108400.0,27.7917,27.871,27.762,27.7719,108400.0
2010-11-17 14:10:00,28.03,28.04,28.0,28.03,101600.0,27.7818,27.7917,27.752,27.7818,101600.0
2010-11-17 14:20:00,28.01,28.08,27.96,28.05,149200.0,27.762,27.8313,27.7124,27.8016,149200.0
2010-11-17 14:30:00,28.05,28.06,27.98,28.0,140400.0,27.8016,27.8115,27.7322,27.752,140400.0
2010-11-17 14:40:00,27.99,28.02,27.95,27.95,105200.0,27.7421,27.7719,27.7025,27.7025,105200.0
2010-11-17 14:50:00,27.94,28.0,27.83,27.86,350800.0,27.6926,27.752,27.5835,27.6133,350800.0
2010-11-17 15:00:00,27.85,27.89,27.54,27.58,591600.0,27.6034,27.643,27.2961,27.3358,591600.0
2010-11-17 15:10:00,27.58,27.72,27.56,27.67,338800.0,27.3358,27.4745,27.3159,27.425,338800.0
2010-11-17 15:20:00,27.67,27.68,27.38,27.4,588000.0,27.425,27.4349,27.1375,27.1574,588000.0
2010-11-17 15:30:00,27.42,27.68,27.37,27.66,536800.0,27.1772,27.4349,27.1276,27.4151,536800.0
2010-11-17 15:40:00,27.65,27.68,27.52,27.63,603600.0,27.4051,27.4349,27.2763,27.3853,603600.0
2010-11-17 15:50:00,27.62,27.66,27.52,27.54,762400.0,27.3754,27.4151,27.2763,27.2961,762400.0
2010-11-18 09:30:00,28.29,28.4,28.18,28.33,551200.0,28.0395,28.1485,27.9304,28.0791,551200.0
2010-11-18 09:40:00,28.33,28.61,28.33,28.55,517600.0,28.0791,28.3566,28.0791,28.2972,517600.0
2010-11-18 09:50:00,28.56,28.57,28.28,28.47,292400.0,28.3071,28.317,28.0296,28.2179,292400.0
2010-11-18 10:00:00,28.47,28.61,28.38,28.56,440000.0,28.2179,28.3566,28.1287,28.3071,440000.0
2010-11-18 10:10:00,28.54,28.73,28.53,28.7,375600.0,28.2873,28.4756,28.2773,28.4458,375600.0
2010-11-18 10:20:00,28.73,28.75,28.62,28.65,348000.0,28.4756,28.4954,28.3665,28.3963,348000.0
2010-11-18 10:30:00,28.66,28.67,28.55,28.59,282800.0,28.4062,28.4161,28.2972,28.3368,282800.0
2010-11-18 10:40:00,28.59,28.63,28.55,28.61,258000.0,28.3368,28.3765,28.2972,28.3566,258000.0
2010-11-18 10:50:00,28.61,28.82,28.61,28.73,431200.0,28.3566,28.5648,28.3566,28.4756,431200.0
2010-11-18 11:00:00,28.73,28.91,28.73,28.88,509200.0,28.4756,28.654,28.4756,28.6242,509200.0
2010-11-18 11:10:00,28.86,28.93,28.7,28.75,371200.0,28.6044,28.6738,28.4458,28.4954,371200.0
2010-11-18 11:20:00,28.75,28.79,28.72,28.75,289600.0,28.4954,28.535,28.4657,28.4954,289600.0
2010-11-18 11:30:00,28.75,28.81,28.72,28.8,311600.0,28.4954,28.5549,28.4657,28.545,311600.0
2010-11-18 11:40:00,28.8,28.88,28.79,28.87,130400.0,28.545,28.6242,28.535,28.6143,130400.0
2010-11-18 11:50:00,28.86,28.99,28.84,28.94,233600.0,28.6044,28.7333,28.5846,28.6837,233600.0
2010-11-18 12:00:00,28.93,28.97,28.89,28.9,150400.0,28.6738,28.7134,28.6342,28.6441,150400.0
2010-11-18 12:10:00,28.9,28.95,28.88,28.94,134400.0,28.6441,28.6936,28.6242,28.6837,134400.0
2010-11-18 12:20:00,28.94,28.99,28.94,28.98,94400.0,28.6837,28.7333,28.6837,28.7234,94400.0
2010-11-18 12:30:00,28.97,28.98,28.92,28.94,114400.0,28.7134,28.7234,28.6639,28.6837,114400.0
2010-11-18 12:40:00,28.95,28.95,28.88,28.9,226800.0,28.6936,28.6936,28.6242,28.6441,226800.0
2010-11-18 12:50:00,28.9,28.97,28.89,28.9,102000.0,28.6441,28.7134,28.6342,28.6441,102000.0
2010-11-18 13:00:00,28.9,28.9,28.72,28.74,359600.0,28.6441,28.6441,28.4657,28.4855,359600.0
2010-11-18 13:10:00,28.72,28.83,28.72,28.78,204800.0,28.4657,28.5747,28.4657,28.5251,204800.0
2010-11-18 13:20:00,28.78,28.82,28.75,28.75,172000.0,28.5251,28.5648,28.4954,28.4954,172000.0
2010-11-18 13:30:00,28.75,28.77,28.74,28.76,173600.0,28.4954,28.5152,28.4855,28.5053,173600.0
2010-11-18 13:40:00,28.76,28.77,28.73,28.76,202000.0,28.5053,28.5152,28.4756,28.5053,202000.0
2010-11-18 13:50:00,28.76,28.76,28.7,28.73,226800.0,28.5053,28.5053,28.4458,28.4756,226800.0
2010-11-18 14:00:00,28.74,28.76,28.71,28.73,180400.0,28.4855,28.5053,28.4558,28.4756,180400.0
2010-11-18 14:10:00,28.73,28.74,28.66,28.72,183200.0,28.4756,28.4855,28.4062,28.4657,183200.0
2010-11-18 14:20:00,28.72,28.73,28.68,28.69,160800.0,28.4657,28.4756,28.426,28.4359,160800.0
2010-11-18 14:30:00,28.7,28.8,28.68,28.8,440400.0,28.4458,28.545,28.426,28.545,440400.0
2010-11-18 14:40:00,28.79,28.94,28.73,28.91,524000.0,28.535,28.6837,28.4756,28.654,524000.0
2010-11-18 14:50:00,28.91,29.0,28.86,28.98,554400.0,28.654,28.7432,28.6044,28.7234,554400.0
2010-11-18 15:00:00,28.98,29.1,28.92,29.04,658000.0,28.7234,28.8423,28.6639,28.7828,658000.0
2010-11-18 15:10:00,29.04,29.07,28.96,28.98,438000.0,28.7828,28.8126,28.7035,28.7234,438000.0
2010-11-18 15:20:00,28.98,29.06,28.92,29.05,495600.0,28.7234,28.8027,28.6639,28.7927,495600.0
2010-11-18 15:30:00,29.05,29.13,29.04,29.13,691600.0,28.7927,28.872,28.7828,28.872,691600.0
2010-11-18 15:40:00,29.13,29.13,28.91,28.92,1001200.0,28.872,28.872,28.654,28.6639,1001200.0
2010-11-18 15:50:00,28.93,29.0,28.87,28.95,1301200.0,28.6738,28.7432,28.6143,28.6936,1301200.0
2010-11-19 09:30:00,31.58,33.2,31.58,32.93,10526000.0,31.3003,32.906,31.3003,32.6384,10526000.0
2010-11-19 09:40:00,32.93,33.74,32.89,33.33,7970800.0,32.6384,33.4412,32.5987,33.0348,7970800.0
2010-11-19 09:50:00,33.31,33.43,32.94,33.03,4311200.0,33.015,33.134,32.6483,32.7375,4311200.0
2010-11-19 10:00:00,33.04,33.16,32.68,32.79,2858800.0,32.7474,32.8663,32.3906,32.4996,2858800.0
2010-11-19 10:10:00,32.8,33.13,32.71,33.01,1672800.0,32.5095,32.8366,32.4203,32.7177,1672800.0
2010-11-19 10:20:00,33.02,33.06,32.88,32.89,1093200.0,32.7276,32.7672,32.5888,32.5987,1093200.0
2010-11-19 10:30:00,32.88,33.06,32.85,33.04,1090800.0,32.5888,32.7672,32.5591,32.7474,1090800.0
2010-11-19 10:40:00,33.05,33.29,33.01,33.24,1517600.0,32.7573,32.9952,32.7177,32.9456,1517600.0
2010-11-19 10:50:00,33.24,33.31,33.13,33.18,658000.0,32.9456,33.015,32.8366,32.8862,658000.0
2010-11-19 11:00:00,33.18,33.3,33.15,33.29,488000.0,32.8862,33.0051,32.8564,32.9952,488000.0
2010-11-19 11:10:00,33.29,33.35,33.17,33.29,714000.0,32.9952,33.0547,32.8763,32.9952,714000.0
2010-11-19 11:20:00,33.29,33.43,33.23,33.43,564000.0,32.9952,33.134,32.9357,33.134,564000.0
2010-11-19 11:30:00,33.41,33.46,33.34,33.35,594800.0,33.1141,33.1637,33.0447,33.0547,594800.0
2010-11-19 11:40:00,33.35,33.55,33.35,33.51,939600.0,33.0547,33.2529,33.0547,33.2132,939600.0
2010-11-19 11:50:00,33.5,33.55,33.46,33.48,464800.0,33.2033,33.2529,33.1637,33.1835,464800.0
2010-11-19 12:00:00,33.49,33.62,33.47,33.62,748000.0,33.1934,33.3223,33.1736,33.3223,748000.0
2010-11-19 12:10:00,33.62,33.74,33.57,33.68,1035200.0,33.3223,33.4412,33.2727,33.3817,1035200.0
2010-11-19 12:20:00,33.68,33.69,33.5,33.54,880800.0,33.3817,33.3917,33.2033,33.243,880800.0
2010-11-19 12:30:00,33.53,33.54,33.34,33.45,639200.0,33.2331,33.243,33.0447,33.1538,639200.0
2010-11-19 12:40:00,33.44,33.56,33.44,33.52,398800.0,33.1439,33.2628,33.1439,33.2232,398800.0
2010-11-19 12:50:00,33.52,33.67,33.51,33.6,447200.0,33.2232,33.3718,33.2132,33.3024,447200.0
2010-11-19 13:00:00,33.6,33.61,33.51,33.53,346400.0,33.3024,33.3124,33.2132,33.2331,346400.0
2010-11-19 13:10:00,33.53,33.55,33.44,33.52,424000.0,33.2331,33.2529,33.1439,33.2232,424000.0
2010-11-19 13:20:00,33.52,33.54,33.38,33.38,392800.0,33.2232,33.243,33.0844,33.0844,392800.0
2010-11-19 13:30:00,33.38,33.66,33.38,33.63,492400.0,33.0844,33.3619,33.0844,33.3322,492400.0
2010-11-19 13:40:00,33.62,33.63,33.48,33.52,382400.0,33.3223,33.3322,33.1835,33.2232,382400.0
2010-11-19 13:50:00,33.52,33.53,33.45,33.51,337600.0,33.2232,33.2331,33.1538,33.2132,337600.0
2010-11-19 14:00:00,33.53,33.6,33.46,33.52,310000.0,33.2331,33.3024,33.1637,33.2232,310000.0
2010-11-19 14:10:00,33.53,33.66,33.51,33.65,472000.0,33.2331,33.3619,33.2132,33.352,472000.0
2010-11-19 14:20:00,33.66,33.71,33.63,33.71,736800.0,33.3619,33.4115,33.3322,33.4115,736800.0
2010-11-19 14:30:00,33.71,33.81,33.52,33.56,1493200.0,33.4115,33.5106,33.2232,33.2628,1493200.0
2010-11-19 14:40:00,33.57,33.69,33.53,33.65,524800.0,33.2727,33.3917,33.2331,33.352,524800.0
2010-11-19 14:50:00,33.64,33.85,33.63,33.77,1053200.0,33.3421,33.5502,33.3322,33.4709,1053200.0
2010-11-19 15:00:00,33.76,33.99,33.76,33.97,1520000.0,33.461,33.689,33.461,33.6692,1520000.0
2010-11-19 15:10:00,33.97,34.02,33.9,33.97,1390400.0,33.6692,33.7187,33.5998,33.6692,1390400.0
2010-11-19 15:20:00,33.95,34.04,33.85,33.91,1086800.0,33.6493,33.7386,33.5502,33.6097,1086800.0
2010-11-19 15:30:00,33.91,34.05,33.88,33.97,1516800.0,33.6097,33.7485,33.58,33.6692,1516800.0
2010-11-19 15:40:00,33.96,34.05,33.96,34.03,1937600.0,33.6593,33.7485,33.6593,33.7286,1937600.0
2010-11-19 15:50:00,34.03,34.33,34.02,34.22,3930000.0,33.7286,34.026,33.7187,33.917,3930000.0
2010-11-22 09:30:00,33.85,34.41,33.82,33.99,2463600.0,33.5502,34.1053,33.5205,33.689,2463600.0
2010-11-22 09:40:00,33.98,34.12,33.83,34.03,1183600.0,33.6791,33.8178,33.5304,33.7286,1183600.0
2010-11-22 09:50:00,34.03,34.61,34.03,34.56,1173600.0,33.7286,34.3035,33.7286,34.2539,1173600.0
2010-11-22 10:00:00,34.58,34.79,34.4,34.41,1246400.0,34.2738,34.4819,34.0954,34.1053,1246400.0
2010-11-22 10:10:00,34.42,34.66,34.34,34.59,678000.0,34.1152,34.3531,34.0359,34.2837,678000.0
2010-11-22 10:20:00,34.58,34.7,34.53,34.55,492400.0,34.2738,34.3927,34.2242,34.244,492400.0
2010-11-22 10:30:00,34.55,34.63,34.34,34.48,756400.0,34.244,34.3233,34.0359,34.1747,756400.0
2010-11-22 10:40:00,34.48,34.48,34.33,34.34,449600.0,34.1747,34.1747,34.026,34.0359,449600.0
2010-11-22 10:50:00,34.33,34.45,34.13,34.21,514000.0,34.026,34.1449,33.8278,33.907,514000.0
2010-11-22 11:00:00,34.2,34.26,34.09,34.24,420000.0,33.8971,33.9566,33.7881,33.9368,420000.0
2010-11-22 11:10:00,34.23,34.52,34.22,34.44,360800.0,33.9269,34.2143,33.917,34.135,360800.0
2010-11-22 11:20:00,34.48,34.63,34.44,34.63,332400.0,34.1747,34.3233,34.135,34.3233,332400.0
2010-11-22 11:30:00,34.62,34.63,34.5,34.62,251600.0,34.3134,34.3233,34.1945,34.3134,251600.0
2010-11-22 11:40:00,34.63,34.74,34.62,34.7,346400.0,34.3233,34.4324,34.3134,34.3927,346400.0
2010-11-22 11:50:00,34.7,34.82,34.68,34.77,371600.0,34.3927,34.5116,34.3729,34.4621,371600.0
2010-11-22 12:00:00,34.77,34.81,34.69,34.77,394800.0,34.4621,34.5017,34.3828,34.4621,394800.0
2010-11-22 12:10:00,34.77,34.79,34.63,34.69,281200.0,34.4621,34.4819,34.3233,34.3828,281200.0
2010-11-22 12:20:00,34.69,34.71,34.52,34.54,340800.0,34.3828,34.4026,34.2143,34.2341,340800.0
2010-11-22 12:30:00,34.54,34.61,34.43,34.58,435200.0,34.2341,34.3035,34.1251,34.2738,435200.0
2010-11-22 12:40:00,34.59,34.61,34.43,34.53,236800.0,34.2837,34.3035,34.1251,34.2242,236800.0
2010-11-22 12:50:00,34.52,34.52,34.42,34.46,244000.0,34.2143,34.2143,34.1152,34.1548,244000.0
2010-11-22 13:00:00,34.46,34.47,34.23,34.23,351600.0,34.1548,34.1647,33.9269,33.9269,351600.0
2010-11-22 13:10:00,34.24,34.41,34.24,34.28,262400.0,33.9368,34.1053,33.9368,33.9764,262400.0
2010-11-22 13:20:00,34.26,34.42,34.22,34.42,233200.0,33.9566,34.1152,33.917,34.1152,233200.0
2010-11-22 13:30:00,34.41,34.57,34.4,34.49,267600.0,34.1053,34.2639,34.0954,34.1846,267600.0
2010-11-22 13:40:00,34.48,34.54,34.44,34.5,195600.0,34.1747,34.2341,34.135,34.1945,195600.0
2010-11-22 13:50:00,34.5,34.63,34.5,34.51,231600.0,34.1945,34.3233,34.1945,34.2044,231600.0
2010-11-22 14:00:00,34.5,34.55,34.42,34.43,258000.0,34.1945,34.244,34.1152,34.1251,258000.0
2010-11-22 14:10:00,34.44,34.6,34.44,34.56,176400.0,34.135,34.2936,34.135,34.2539,176400.0
2010-11-22 14:20:00,34.58,34.76,34.57,34.74,373600.0,34.2738,34.4522,34.2639,34.4324,373600.0
2010-11-22 14:30:00,34.74,34.75,34.62,34.69,292000.0,34.4324,34.4423,34.3134,34.3828,292000.0
2010-11-22 14:40:00,34.7,34.82,34.63,34.73,435200.0,34.3927,34.5116,34.3233,34.4224,435200.0
2010-11-22 14:50:00,34.74,34.89,34.71,34.85,488400.0,34.4324,34.581,34.4026,34.5414,488400.0
2010-11-22 15:00:00,34.84,34.88,34.77,34.81,325200.0,34.5315,34.5711,34.4621,34.5017,325200.0
2010-11-22 15:10:00,34.81,34.99,34.74,34.93,683200.0,34.5017,34.6801,34.4324,34.6207,683200.0
2010-11-22 15:20:00,34.93,35.0,34.87,34.91,628800.0,34.6207,34.69,34.5612,34.6008,628800.0
2010-11-22 15:30:00,34.92,34.98,34.78,34.95,584400.0,34.6108,34.6702,34.472,34.6405,584400.0
2010-11-22 15:40:00,34.94,35.05,34.9,34.92,804800.0,34.6306,34.7396,34.5909,34.6108,804800.0
2010-11-22 15:50:00,34.93,35.02,34.89,34.99,997600.0,34.6207,34.7099,34.581,34.6801,997600.0
2010-11-23 09:30:00,34.32,34.73,34.3,34.54,945600.0,34.0161,34.4224,33.9962,34.2341,945600.0
2010-11-23 09:40:00,34.53,34.75,34.51,34.7,560400.0,34.2242,34.4423,34.2044,34.3927,560400.0
2010-11-23 09:50:00,34.73,34.73,34.4,34.4,584000.0,34.4224,34.4224,34.0954,34.0954,584000.0
2010-11-23 10:00:00,34.4,34.63,34.38,34.59,458400.0,34.0954,34.3233,34.0755,34.2837,458400.0
2010-11-23 10:10:00,34.62,34.85,34.47,34.69,543200.0,34.3134,34.5414,34.1647,34.3828,543200.0
2010-11-23 10:20:00,34.69,34.99,34.69,34.99,666800.0,34.3828,34.6801,34.3828,34.6801,666800.0
2010-11-23 10:30:00,34.99,35.37,34.96,35.33,999600.0,34.6801,35.0568,34.6504,35.0171,999600.0
2010-11-23 10:40:00,35.33,35.62,35.33,35.52,1202000.0,35.0171,35.3046,35.0171,35.2054,1202000.0
2010-11-23 10:50:00,35.52,35.67,35.5,35.61,836800.0,35.2054,35.3541,35.1856,35.2946,836800.0
2010-11-23 11:00:00,35.61,35.63,35.22,35.25,1138800.0,35.2946,35.3145,34.9081,34.9378,1138800.0
2010-11-23 11:10:00,35.26,35.3,35.06,35.07,758400.0,34.9477,34.9874,34.7495,34.7594,758400.0
2010-11-23 11:20:00,35.08,35.1,34.81,34.85,1081200.0,34.7693,34.7892,34.5017,34.5414,1081200.0
2010-11-23 11:30:00,34.84,35.15,34.77,35.13,842000.0,34.5315,34.8387,34.4621,34.8189,842000.0
2010-11-23 11:40:00,35.12,35.13,34.94,34.98,663200.0,34.809,34.8189,34.6306,34.6702,663200.0
2010-11-23 11:50:00,34.98,35.11,34.94,35.07,426000.0,34.6702,34.7991,34.6306,34.7594,426000.0
2010-11-23 12:00:00,35.06,35.14,34.94,35.12,554000.0,34.7495,34.8288,34.6306,34.809,554000.0
2010-11-23 12:10:00,35.14,35.25,34.99,35.07,616400.0,34.8288,34.9378,34.6801,34.7594,616400.0
2010-11-23 12:20:00,35.1,35.22,35.07,35.22,215600.0,34.7892,34.9081,34.7594,34.9081,215600.0
2010-11-23 12:30:00,35.22,35.29,35.09,35.17,686400.0,34.9081,34.9775,34.7793,34.8585,686400.0
2010-11-23 12:40:00,35.17,35.34,35.13,35.31,286000.0,34.8585,35.027,34.8189,34.9973,286000.0
2010-11-23 12:50:00,35.31,35.41,35.3,35.41,380000.0,34.9973,35.0964,34.9874,35.0964,380000.0
2010-11-23 13:00:00,35.41,35.54,35.39,35.46,434000.0,35.0964,35.2253,35.0766,35.146,434000.0
2010-11-23 13:10:00,35.44,35.58,35.44,35.44,542800.0,35.1262,35.2649,35.1262,35.1262,542800.0
2010-11-23 13:20:00,35.44,35.62,35.4,35.61,452400.0,35.1262,35.3046,35.0865,35.2946,452400.0
2010-11-23 13:30:00,35.6,35.64,35.52,35.61,482400.0,35.2847,35.3244,35.2054,35.2946,482400.0
2010-11-23 13:40:00,35.62,35.74,35.51,35.53,578800.0,35.3046,35.4235,35.1955,35.2154,578800.0
2010-11-23 13:50:00,35.52,35.52,35.25,35.26,693200.0,35.2054,35.2054,34.9378,34.9477,693200.0
2010-11-23 14:00:00,35.25,35.49,35.25,35.37,596800.0,34.9378,35.1757,34.9378,35.0568,596800.0
2010-11-23 14:10:00,35.37,35.46,35.31,35.35,416800.0,35.0568,35.146,34.9973,35.0369,416800.0
2010-11-23 14:20:00,35.34,35.42,35.29,35.42,348400.0,35.027,35.1063,34.9775,35.1063,348400.0
2010-11-23 14:30:00,35.43,35.45,35.31,35.34,346800.0,35.1162,35.1361,34.9973,35.027,346800.0
2010-11-23 14:40:00,35.33,35.49,35.3,35.45,266800.0,35.0171,35.1757,34.9874,35.1361,266800.0
2010-11-23 14:50:00,35.46,35.68,35.44,35.59,575200.0,35.146,35.364,35.1262,35.2748,575200.0
2010-11-23 15:00:00,35.6,35.66,35.54,35.6,597600.0,35.2847,35.3442,35.2253,35.2847,597600.0
2010-11-23 15:10:00,35.6,35.74,35.58,35.58,600400.0,35.2847,35.4235,35.2649,35.2649,600400.0
2010-11-23 15:20:00,35.59,35.6,35.46,35.54,695200.0,35.2748,35.2847,35.146,35.2253,695200.0
2010-11-23 15:30:00,35.55,35.62,35.49,35.55,652000.0,35.2352,35.3046,35.1757,35.2352,652000.0
2010-11-23 15:40:00,35.55,35.66,35.55,35.56,687600.0,35.2352,35.3442,35.2352,35.2451,687600.0
2010-11-23 15:50:00,35.57,35.66,35.51,35.63,1220400.0,35.255,35.3442,35.1955,35.3145,1220400.0
2010-11-24 09:30:00,35.38,35.7,35.16,35.41,1908800.0,35.0667,35.3839,34.8486,35.0964,1908800.0
2010-11-24 09:40:00,35.45,35.85,35.39,35.44,1130400.0,35.1361,35.5325,35.0766,35.1262,1130400.0
2010-11-24 09:50:00,35.45,35.61,35.29,35.34,847600.0,35.1361,35.2946,34.9775,35.027,847600.0
2010-11-24 10:00:00,35.34,35.47,35.28,35.34,495600.0,35.027,35.1559,34.9676,35.027,495600.0
2010-11-24 10:10:00,35.36,35.42,35.26,35.38,566400.0,35.0469,35.1063,34.9477,35.0667,566400.0
2010-11-24 10:20:00,35.37,35.5,35.37,35.45,371600.0,35.0568,35.1856,35.0568,35.1361,371600.0
2010-11-24 10:30:00,35.45,35.46,35.29,35.33,388800.0,35.1361,35.146,34.9775,35.0171,388800.0
2010-11-24 10:40:00,35.34,35.61,35.32,35.48,514400.0,35.027,35.2946,35.0072,35.1658,514400.0
2010-11-24 10:50:00,35.49,35.72,35.49,35.68,315200.0,35.1757,35.4037,35.1757,35.364,315200.0
2010-11-24 11:00:00,35.67,35.82,35.67,35.75,475200.0,35.3541,35.5028,35.3541,35.4334,475200.0
2010-11-24 11:10:00,35.75,35.92,35.73,35.87,489600.0,35.4334,35.6019,35.4136,35.5523,489600.0
2010-11-24 11:20:00,35.85,35.98,35.79,35.98,414400.0,35.5325,35.6614,35.4731,35.6614,414400.0
2010-11-24 11:30:00,35.98,36.05,35.83,35.85,745200.0,35.6614,35.7308,35.5127,35.5325,745200.0
2010-11-24 11:40:00,35.85,35.97,35.84,35.94,412000.0,35.5325,35.6515,35.5226,35.6217,412000.0
2010-11-24 11:50:00,35.92,35.94,35.79,35.86,367600.0,35.6019,35.6217,35.4731,35.5424,367600.0
2010-11-24 12:00:00,35.87,36.0,35.86,35.95,222400.0,35.5523,35.6812,35.5424,35.6316,222400.0
2010-11-24 12:10:00,35.93,35.99,35.9,35.96,115600.0,35.6118,35.6713,35.5821,35.6415,115600.0
2010-11-24 12:20:00,35.93,35.98,35.89,35.94,144800.0,35.6118,35.6614,35.5722,35.6217,144800.0
2010-11-24 12:30:00,35.94,35.98,35.92,35.95,106800.0,35.6217,35.6614,35.6019,35.6316,106800.0
2010-11-24 12:40:00,35.96,36.06,35.92,35.97,270800.0,35.6415,35.7407,35.6019,35.6515,270800.0
2010-11-24 12:50:00,35.96,36.02,35.96,35.99,164000.0,35.6415,35.701,35.6415,35.6713,164000.0
2010-11-24 13:00:00,36.0,36.01,35.94,35.99,149600.0,35.6812,35.6911,35.6217,35.6713,149600.0
2010-11-24 13:10:00,36.01,36.02,35.97,35.99,117600.0,35.6911,35.701,35.6515,35.6713,117600.0
2010-11-24 13:20:00,36.0,36.07,35.99,36.01,282000.0,35.6812,35.7506,35.6713,35.6911,282000.0
2010-11-24 13:30:00,36.0,36.05,36.0,36.01,156800.0,35.6812,35.7308,35.6812,35.6911,156800.0
2010-11-24 13:40:00,36.0,36.06,35.98,36.06,240800.0,35.6812,35.7407,35.6614,35.7407,240800.0
2010-11-24 13:50:00,36.06,36.19,36.06,36.13,450400.0,35.7407,35.8695,35.7407,35.81,450400.0
2010-11-24 14:00:00,36.11,36.22,36.11,36.21,243600.0,35.7902,35.8992,35.7902,35.8893,243600.0
2010-11-24 14:10:00,36.2,36.25,36.13,36.21,364800.0,35.8794,35.929,35.81,35.8893,364800.0
2010-11-24 14:20:00,36.23,36.25,36.13,36.18,234800.0,35.9092,35.929,35.81,35.8596,234800.0
2010-11-24 14:30:00,36.18,36.21,36.15,36.18,210000.0,35.8596,35.8893,35.8299,35.8596,210000.0
2010-11-24 14:40:00,36.18,36.24,36.17,36.2,248000.0,35.8596,35.9191,35.8497,35.8794,248000.0
2010-11-24 14:50:00,36.21,36.25,36.18,36.23,152400.0,35.8893,35.929,35.8596,35.9092,152400.0
2010-11-24 15:00:00,36.23,36.3,36.19,36.26,346400.0,35.9092,35.9785,35.8695,35.9389,346400.0
2010-11-24 15:10:00,36.27,36.27,36.2,36.23,294800.0,35.9488,35.9488,35.8794,35.9092,294800.0
2010-11-24 15:20:00,36.23,36.36,36.21,36.33,472800.0,35.9092,36.038,35.8893,36.0083,472800.0
2010-11-24 15:30:00,36.33,36.34,36.23,36.27,514400.0,36.0083,36.0182,35.9092,35.9488,514400.0
2010-11-24 15:40:00,36.26,36.32,36.21,36.23,785200.0,35.9389,35.9984,35.8893,35.9092,785200.0
2010-11-24 15:50:00,36.23,36.32,36.22,36.31,886000.0,35.9092,35.9984,35.8992,35.9884,886000.0
2010-11-26 09:30:00,35.63,36.09,35.58,35.95,969200.0,35.3145,35.7704,35.2649,35.6316,969200.0
2010-11-26 09:40:00,35.96,36.25,35.96,36.24,344400.0,35.6415,35.929,35.6415,35.9191,344400.0
2010-11-26 09:50:00,36.24,36.43,36.21,36.29,352800.0,35.9191,36.1074,35.8893,35.9686,352800.0
2010-11-26 10:00:00,36.29,36.43,36.28,36.37,240400.0,35.9686,36.1074,35.9587,36.0479,240400.0
2010-11-26 10:10:00,36.38,36.53,36.37,36.48,510000.0,36.0578,36.2065,36.0479,36.1569,510000.0
2010-11-26 10:20:00,36.48,36.55,36.24,36.27,422800.0,36.1569,36.2263,35.9191,35.9488,422800.0
2010-11-26 10:30:00,36.29,36.48,36.29,36.42,230000.0,35.9686,36.1569,35.9686,36.0975,230000.0
2010-11-26 10:40:00,36.44,36.5,36.29,36.32,211600.0,36.1173,36.1768,35.9686,35.9984,211600.0
2010-11-26 10:50:00,36.32,36.38,36.26,36.29,184000.0,35.9984,36.0578,35.9389,35.9686,184000.0
2010-11-26 11:00:00,36.32,36.42,36.28,36.38,156800.0,35.9984,36.0975,35.9587,36.0578,156800.0
2010-11-26 11:10:00,36.38,36.45,36.33,36.41,87200.0,36.0578,36.1272,36.0083,36.0876,87200.0
2010-11-26 11:20:00,36.41,36.53,36.41,36.52,163600.0,36.0876,36.2065,36.0876,36.1966,163600.0
2010-11-26 11:30:00,36.53,36.58,36.48,36.5,212400.0,36.2065,36.2561,36.1569,36.1768,212400.0
2010-11-26 11:40:00,36.51,36.52,36.41,36.52,128000.0,36.1867,36.1966,36.0876,36.1966,128000.0
2010-11-26 11:50:00,36.52,36.55,36.44,36.54,135200.0,36.1966,36.2263,36.1173,36.2164,135200.0
2010-11-26 12:00:00,36.54,36.55,36.46,36.49,169200.0,36.2164,36.2263,36.1371,36.1669,169200.0
2010-11-26 12:10:00,36.51,36.58,36.48,36.57,151200.0,36.1867,36.2561,36.1569,36.2461,151200.0
2010-11-26 12:20:00,36.57,36.61,36.52,36.52,132400.0,36.2461,36.2858,36.1966,36.1966,132400.0
2010-11-26 12:30:00,36.52,36.56,36.5,36.52,144800.0,36.1966,36.2362,36.1768,36.1966,144800.0
2010-11-26 12:40:00,36.52,36.55,36.48,36.51,224000.0,36.1966,36.2263,36.1569,36.1867,224000.0
2010-11-26 12:50:00,36.51,36.55,36.46,36.48,375200.0,36.1867,36.2263,36.1371,36.1569,375200.0
2010-11-29 09:30:00,36.01,36.16,35.66,36.13,1268800.0,35.6911,35.8398,35.3442,35.81,1268800.0
2010-11-29 09:40:00,36.14,36.5,36.13,36.18,873600.0,35.82,36.1768,35.81,35.8596,873600.0
2010-11-29 09:50:00,36.2,36.3,35.89,36.01,482400.0,35.8794,35.9785,35.5722,35.6911,482400.0
2010-11-29 10:00:00,35.98,36.17,35.9,36.09,335200.0,35.6614,35.8497,35.5821,35.7704,335200.0
2010-11-29 10:10:00,36.12,36.24,36.04,36.07,299600.0,35.8001,35.9191,35.7208,35.7506,299600.0
2010-11-29 10:20:00,36.09,36.29,36.01,36.02,249200.0,35.7704,35.9686,35.6911,35.701,249200.0
2010-11-29 10:30:00,36.0,36.14,35.94,35.97,276800.0,35.6812,35.82,35.6217,35.6515,276800.0
2010-11-29 10:40:00,35.97,36.09,35.91,35.91,340400.0,35.6515,35.7704,35.592,35.592,340400.0
2010-11-29 10:50:00,35.91,36.05,35.84,35.9,334000.0,35.592,35.7308,35.5226,35.5821,334000.0
2010-11-29 11:00:00,35.88,35.95,35.8,35.92,283200.0,35.5623,35.6316,35.483,35.6019,283200.0
2010-11-29 11:10:00,35.91,35.99,35.81,35.85,459200.0,35.592,35.6713,35.4929,35.5325,459200.0
2010-11-29 11:20:00,35.85,35.96,35.81,35.85,393600.0,35.5325,35.6415,35.4929,35.5325,393600.0
2010-11-29 11:30:00,35.85,35.9,35.77,35.8,204000.0,35.5325,35.5821,35.4532,35.483,204000.0
2010-11-29 11:40:00,35.79,35.83,35.76,35.78,233600.0,35.4731,35.5127,35.4433,35.4631,233600.0
2010-11-29 11:50:00,35.77,35.8,35.68,35.74,347200.0,35.4532,35.483,35.364,35.4235,347200.0
2010-11-29 12:00:00,35.72,35.8,35.67,35.79,195600.0,35.4037,35.483,35.3541,35.4731,195600.0
2010-11-29 12:10:00,35.77,35.87,35.72,35.84,231200.0,35.4532,35.5523,35.4037,35.5226,231200.0
2010-11-29 12:20:00,35.84,35.91,35.83,35.87,144800.0,35.5226,35.592,35.5127,35.5523,144800.0
2010-11-29 12:30:00,35.86,35.96,35.84,35.86,284000.0,35.5424,35.6415,35.5226,35.5424,284000.0
2010-11-29 12:40:00,35.87,35.91,35.85,35.89,137200.0,35.5523,35.592,35.5325,35.5722,137200.0
2010-11-29 12:50:00,35.89,35.91,35.79,35.84,101600.0,35.5722,35.592,35.4731,35.5226,101600.0
2010-11-29 13:00:00,35.85,35.88,35.74,35.75,99200.0,35.5325,35.5623,35.4235,35.4334,99200.0
2010-11-29 13:10:00,35.76,35.83,35.75,35.83,127600.0,35.4433,35.5127,35.4334,35.5127,127600.0
2010-11-29 13:20:00,35.82,35.85,35.75,35.75,145600.0,35.5028,35.5325,35.4334,35.4334,145600.0
2010-11-29 13:30:00,35.76,35.77,35.67,35.67,134800.0,35.4433,35.4532,35.3541,35.3541,134800.0
2010-11-29 13:40:00,35.67,35.8,35.67,35.8,206400.0,35.3541,35.483,35.3541,35.483,206400.0
2010-11-29 13:50:00,35.8,35.81,35.74,35.74,120400.0,35.483,35.4929,35.4235,35.4235,120400.0
2010-11-29 14:00:00,35.74,35.84,35.74,35.83,107200.0,35.4235,35.5226,35.4235,35.5127,107200.0
2010-11-29 14:10:00,35.83,35.85,35.77,35.81,118800.0,35.5127,35.5325,35.4532,35.4929,118800.0
2010-11-29 14:20:00,35.82,35.96,35.81,35.93,206400.0,35.5028,35.6415,35.4929,35.6118,206400.0
2010-11-29 14:30:00,35.92,36.13,35.92,36.06,370800.0,35.6019,35.81,35.6019,35.7407,370800.0
2010-11-29 14:40:00,36.05,36.13,36.04,36.11,337200.0,35.7308,35.81,35.7208,35.7902,337200.0
2010-11-29 14:50:00,36.11,36.17,35.98,36.15,358800.0,35.7902,35.8497,35.6614,35.8299,358800.0
2010-11-29 15:00:00,36.14,36.19,36.1,36.11,220000.0,35.82,35.8695,35.7803,35.7902,220000.0
2010-11-29 15:10:00,36.12,36.15,36.02,36.15,274400.0,35.8001,35.8299,35.701,35.8299,274400.0
2010-11-29 15:20:00,36.15,36.22,36.14,36.17,255600.0,35.8299,35.8992,35.82,35.8497,255600.0
2010-11-29 15:30:00,36.17,36.17,36.05,36.11,301200.0,35.8497,35.8497,35.7308,35.7902,301200.0
2010-11-29 15:40:00,36.12,36.19,36.05,36.15,403200.0,35.8001,35.8695,35.7308,35.8299,403200.0
2010-11-29 15:50:00,36.15,36.15,35.95,35.99,964400.0,35.8299,35.8299,35.6316,35.6713,964400.0
2010-11-30 09:30:00,35.54,35.81,35.38,35.76,682400.0,35.2253,35.4929,35.0667,35.4433,682400.0
2010-11-30 09:40:00,35.8,35.94,35.62,35.87,546800.0,35.483,35.6217,35.3046,35.5523,546800.0
2010-11-30 09:50:00,35.87,36.04,35.78,35.85,388000.0,35.5523,35.7208,35.4631,35.5325,388000.0
2010-11-30 10:00:00,35.87,35.96,35.46,35.49,623200.0,35.5523,35.6415,35.146,35.1757,623200.0
2010-11-30 10:10:00,35.46,35.69,35.46,35.62,368000.0,35.146,35.3739,35.146,35.3046,368000.0
2010-11-30 10:20:00,35.6,35.69,35.51,35.6,368400.0,35.2847,35.3739,35.1955,35.2847,368400.0
2010-11-30 10:30:00,35.61,35.62,35.44,35.49,519600.0,35.2946,35.3046,35.1262,35.1757,519600.0
2010-11-30 10:40:00,35.49,35.52,35.37,35.46,344400.0,35.1757,35.2054,35.0568,35.146,344400.0
2010-11-30 10:50:00,35.45,35.47,35.35,35.41,263200.0,35.1361,35.1559,35.0369,35.0964,263200.0
2010-11-30 11:00:00,35.42,35.45,35.27,35.31,448800.0,35.1063,35.1361,34.9577,34.9973,448800.0
2010-11-30 11:10:00,35.31,35.34,35.14,35.24,504800.0,34.9973,35.027,34.8288,34.9279,504800.0
2010-11-30 11:20:00,35.24,35.25,35.15,35.19,237600.0,34.9279,34.9378,34.8387,34.8784,237600.0
2010-11-30 11:30:00,35.18,35.19,35.02,35.1,594400.0,34.8685,34.8784,34.7099,34.7892,594400.0
2010-11-30 11:40:00,35.1,35.3,35.06,35.3,344000.0,34.7892,34.9874,34.7495,34.9874,344000.0
2010-11-30 11:50:00,35.31,35.38,35.22,35.31,220800.0,34.9973,35.0667,34.9081,34.9973,220800.0
2010-11-30 12:00:00,35.33,35.37,35.27,35.32,142000.0,35.0171,35.0568,34.9577,35.0072,142000.0
2010-11-30 12:10:00,35.31,35.35,35.19,35.24,161600.0,34.9973,35.0369,34.8784,34.9279,161600.0
2010-11-30 12:20:00,35.24,35.25,35.2,35.24,260800.0,34.9279,34.9378,34.8883,34.9279,260800.0
2010-11-30 12:30:00,35.25,35.27,35.05,35.1,322800.0,34.9378,34.9577,34.7396,34.7892,322800.0
2010-11-30 12:40:00,35.11,35.19,35.05,35.09,254000.0,34.7991,34.8784,34.7396,34.7793,254000.0
2010-11-30 12:50:00,35.08,35.23,35.08,35.17,309600.0,34.7693,34.918,34.7693,34.8585,309600.0
2010-11-30 13:00:00,35.18,35.31,35.16,35.3,409200.0,34.8685,34.9973,34.8486,34.9874,409200.0
2010-11-30 13:10:00,35.29,35.37,35.24,35.34,508800.0,34.9775,35.0568,34.9279,35.027,508800.0
2010-11-30 13:20:00,35.34,35.34,35.18,35.21,533600.0,35.027,35.027,34.8685,34.8982,533600.0
2010-11-30 13:30:00,35.22,35.34,35.2,35.25,360800.0,34.9081,35.027,34.8883,34.9378,360800.0
2010-11-30 13:40:00,35.24,35.26,35.16,35.24,358000.0,34.9279,34.9477,34.8486,34.9279,358000.0
2010-11-30 13:50:00,35.24,35.26,35.15,35.19,521200.0,34.9279,34.9477,34.8387,34.8784,521200.0
2010-11-30 14:00:00,35.21,35.31,35.17,35.26,381200.0,34.8982,34.9973,34.8585,34.9477,381200.0
2010-11-30 14:10:00,35.29,35.31,35.16,35.18,306800.0,34.9775,34.9973,34.8486,34.8685,306800.0
2010-11-30 14:20:00,35.18,35.19,34.97,35.0,734000.0,34.8685,34.8784,34.6603,34.69,734000.0
2010-11-30 14:30:00,35.0,35.12,34.96,35.08,423600.0,34.69,34.809,34.6504,34.7693,423600.0
2010-11-30 14:40:00,35.08,35.13,35.02,35.1,304400.0,34.7693,34.8189,34.7099,34.7892,304400.0
2010-11-30 14:50:00,35.11,35.23,35.1,35.14,305200.0,34.7991,34.918,34.7892,34.8288,305200.0
2010-11-30 15:00:00,35.15,35.27,35.14,35.26,409600.0,34.8387,34.9577,34.8288,34.9477,409600.0
2010-11-30 15:10:00,35.25,35.27,35.21,35.23,364400.0,34.9378,34.9577,34.8982,34.918,364400.0
2010-11-30 15:20:00,35.25,35.3,35.2,35.25,620400.0,34.9378,34.9874,34.8883,34.9378,620400.0
2010-11-30 15:30:00,35.25,35.32,35.23,35.25,571200.0,34.9378,35.0072,34.918,34.9378,571200.0
2010-11-30 15:40:00,35.24,35.29,35.1,35.15,762000.0,34.9279,34.9775,34.7892,34.8387,762000.0
2010-11-30 15:50:00,35.14,35.22,34.95,35.05,1974000.0,34.8288,34.9081,34.6405,34.7396,1974000.0
2010-12-01 09:30:00,35.5,35.75,35.48,35.72,853600.0,35.1856,35.4334,35.1658,35.4037,853600.0
2010-12-01 09:40:00,35.74,35.78,35.62,35.64,525600.0,35.4235,35.4631,35.3046,35.3244,525600.0
2010-12-01 09:50:00,35.66,35.85,35.65,35.83,430800.0,35.3442,35.5325,35.3343,35.5127,430800.0
2010-12-01 10:00:00,35.83,35.85,35.64,35.67,324400.0,35.5127,35.5325,35.3244,35.3541,324400.0
2010-12-01 10:10:00,35.64,35.83,35.64,35.82,322400.0,35.3244,35.5127,35.3244,35.5028,322400.0
2010-12-01 10:20:00,35.82,35.85,35.72,35.79,306400.0,35.5028,35.5325,35.4037,35.4731,306400.0
2010-12-01 10:30:00,35.78,36.06,35.74,36.05,447600.0,35.4631,35.7407,35.4235,35.7308,447600.0
2010-12-01 10:40:00,36.06,36.17,36.01,36.13,390400.0,35.7407,35.8497,35.6911,35.81,390400.0
2010-12-01 10:50:00,36.12,36.12,35.97,35.99,438000.0,35.8001,35.8001,35.6515,35.6713,438000.0
2010-12-01 11:00:00,35.97,36.07,35.95,36.05,246800.0,35.6515,35.7506,35.6316,35.7308,246800.0
2010-12-01 11:10:00,36.05,36.12,35.95,35.99,305200.0,35.7308,35.8001,35.6316,35.6713,305200.0
2010-12-01 11:20:00,35.99,36.15,35.98,35.99,345600.0,35.6713,35.8299,35.6614,35.6713,345600.0
2010-12-01 11:30:00,36.0,36.0,35.88,35.96,266000.0,35.6812,35.6812,35.5623,35.6415,266000.0
2010-12-01 11:40:00,35.97,36.04,35.91,36.0,147200.0,35.6515,35.7208,35.592,35.6812,147200.0
2010-12-01 11:50:00,36.01,36.19,36.0,36.13,254800.0,35.6911,35.8695,35.6812,35.81,254800.0
2010-12-01 12:00:00,36.13,36.24,36.12,36.19,415600.0,35.81,35.9191,35.8001,35.8695,415600.0
2010-12-01 12:10:00,36.2,36.2,36.02,36.12,198400.0,35.8794,35.8794,35.701,35.8001,198400.0
2010-12-01 12:20:00,36.12,36.13,36.05,36.05,183200.0,35.8001,35.81,35.7308,35.7308,183200.0
2010-12-01 12:30:00,36.05,36.07,36.02,36.03,246000.0,35.7308,35.7506,35.701,35.7109,246000.0
2010-12-01 12:40:00,36.02,36.05,36.01,36.03,169200.0,35.701,35.7308,35.6911,35.7109,169200.0
2010-12-01 12:50:00,36.02,36.04,35.99,36.01,249200.0,35.701,35.7208,35.6713,35.6911,249200.0
2010-12-01 13:00:00,36.0,36.02,35.93,35.97,248800.0,35.6812,35.701,35.6118,35.6515,248800.0
2010-12-01 13:10:00,35.96,35.98,35.86,35.86,220800.0,35.6415,35.6614,35.5424,35.5424,220800.0
2010-12-01 13:20:00,35.85,35.94,35.84,35.85,174800.0,35.5325,35.6217,35.5226,35.5325,174800.0
2010-12-01 13:30:00,35.86,35.9,35.81,35.84,206000.0,35.5424,35.5821,35.4929,35.5226,206000.0
2010-12-01 13:40:00,35.84,35.93,35.75,35.93,200400.0,35.5226,35.6118,35.4334,35.6118,200400.0
2010-12-01 13:50:00,35.93,35.99,35.9,35.94,106000.0,35.6118,35.6713,35.5821,35.6217,106000.0
2010-12-01 14:00:00,35.94,35.99,35.93,35.96,145200.0,35.6217,35.6713,35.6118,35.6415,145200.0
2010-12-01 14:10:00,35.96,36.05,35.93,36.05,205200.0,35.6415,35.7308,35.6118,35.7308,205200.0
2010-12-01 14:20:00,36.04,36.07,35.88,35.92,214400.0,35.7208,35.7506,35.5623,35.6019,214400.0
2010-12-01 14:30:00,35.93,36.05,35.92,35.99,112400.0,35.6118,35.7308,35.6019,35.6713,112400.0
2010-12-01 14:40:00,36.0,36.04,35.99,35.99,108000.0,35.6812,35.7208,35.6713,35.6713,108000.0
2010-12-01 14:50:00,36.01,36.1,35.99,36.06,154000.0,35.6911,35.7803,35.6713,35.7407,154000.0
2010-12-01 15:00:00,36.07,36.08,36.01,36.07,143200.0,35.7506,35.7605,35.6911,35.7506,143200.0
2010-12-01 15:10:00,36.07,36.11,36.05,36.05,213600.0,35.7506,35.7902,35.7308,35.7308,213600.0
2010-12-01 15:20:00,36.06,36.1,36.02,36.02,339200.0,35.7407,35.7803,35.701,35.701,339200.0
2010-12-01 15:30:00,36.02,36.09,35.99,36.05,250400.0,35.701,35.7704,35.6713,35.7308,250400.0
2010-12-01 15:40:00,36.05,36.08,35.95,35.99,291600.0,35.7308,35.7605,35.6316,35.6713,291600.0
2010-12-01 15:50:00,35.99,36.02,35.93,35.98,512400.0,35.6713,35.701,35.6118,35.6614,512400.0
2010-12-02 09:30:00,36.06,36.37,36.01,36.18,565600.0,35.7407,36.0479,35.6911,35.8596,565600.0
2010-12-02 09:40:00,36.15,36.17,35.88,35.95,499200.0,35.8299,35.8497,35.5623,35.6316,499200.0
2010-12-02 09:50:00,35.96,36.03,35.72,35.85,427600.0,35.6415,35.7109,35.4037,35.5325,427600.0
2010-12-02 10:00:00,35.82,36.16,35.78,36.04,468800.0,35.5028,35.8398,35.4631,35.7208,468800.0
2010-12-02 10:10:00,36.03,36.03,35.83,35.83,210400.0,35.7109,35.7109,35.5127,35.5127,210400.0
2010-12-02 10:20:00,35.83,36.01,35.8,35.91,275200.0,35.5127,35.6911,35.483,35.592,275200.0
2010-12-02 10:30:00,35.9,35.93,35.69,35.73,390800.0,35.5821,35.6118,35.3739,35.4136,390800.0
2010-12-02 10:40:00,35.75,35.83,35.59,35.78,318400.0,35.4334,35.5127,35.2748,35.4631,318400.0
2010-12-02 10:50:00,35.78,35.85,35.68,35.85,160400.0,35.4631,35.5325,35.364,35.5325,160400.0
2010-12-02 11:00:00,35.85,35.99,35.77,35.93,308400.0,35.5325,35.6713,35.4532,35.6118,308400.0
2010-12-02 11:10:00,35.94,36.12,35.94,36.12,223200.0,35.6217,35.8001,35.6217,35.8001,223200.0
2010-12-02 11:20:00,36.1,36.13,35.99,36.06,147200.0,35.7803,35.81,35.6713,35.7407,147200.0
2010-12-02 11:30:00,36.04,36.12,36.03,36.08,135600.0,35.7208,35.8001,35.7109,35.7605,135600.0
2010-12-02 11:40:00,36.08,36.21,36.08,36.13,221200.0,35.7605,35.8893,35.7605,35.81,221200.0
2010-12-02 11:50:00,36.13,36.17,36.08,36.1,116400.0,35.81,35.8497,35.7605,35.7803,116400.0
2010-12-02 12:00:00,36.1,36.13,36.02,36.04,93600.0,35.7803,35.81,35.701,35.7208,93600.0
2010-12-02 12:10:00,36.04,36.08,36.02,36.03,96000.0,35.7208,35.7605,35.701,35.7109,96000.0
2010-12-02 12:20:00,36.03,36.06,35.87,35.87,176800.0,35.7109,35.7407,35.5523,35.5523,176800.0
2010-12-02 12:30:00,35.88,35.97,35.86,35.97,208000.0,35.5623,35.6515,35.5424,35.6515,208000.0
2010-12-02 12:40:00,35.96,36.02,35.84,35.88,138800.0,35.6415,35.701,35.5226,35.5623,138800.0
2010-12-02 12:50:00,35.88,35.92,35.79,35.79,125200.0,35.5623,35.6019,35.4731,35.4731,125200.0
2010-12-02 13:00:00,35.8,35.92,35.7,35.78,505600.0,35.483,35.6019,35.3839,35.4631,505600.0
2010-12-02 13:10:00,35.78,35.88,35.78,35.84,146000.0,35.4631,35.5623,35.4631,35.5226,146000.0
2010-12-02 13:20:00,35.85,35.88,35.77,35.79,167600.0,35.5325,35.5623,35.4532,35.4731,167600.0
2010-12-02 13:30:00,35.81,35.83,35.77,35.77,162000.0,35.4929,35.5127,35.4532,35.4532,162000.0
2010-12-02 13:40:00,35.78,35.84,35.77,35.82,129600.0,35.4631,35.5226,35.4532,35.5028,129600.0
2010-12-02 13:50:00,35.84,35.92,35.8,35.83,250400.0,35.5226,35.6019,35.483,35.5127,250400.0
2010-12-02 14:00:00,35.84,35.85,35.76,35.78,204400.0,35.5226,35.5325,35.4433,35.4631,204400.0
2010-12-02 14:10:00,35.78,35.9,35.75,35.79,157600.0,35.4631,35.5821,35.4334,35.4731,157600.0
2010-12-02 14:20:00,35.78,35.84,35.75,35.76,164000.0,35.4631,35.5226,35.4334,35.4433,164000.0
2010-12-02 14:30:00,35.77,35.84,35.75,35.78,272400.0,35.4532,35.5226,35.4334,35.4631,272400.0
2010-12-02 14:40:00,35.78,35.83,35.75,35.77,261600.0,35.4631,35.5127,35.4334,35.4532,261600.0
2010-12-02 14:50:00,35.76,35.77,35.63,35.63,372400.0,35.4433,35.4532,35.3145,35.3145,372400.0
2010-12-02 15:00:00,35.63,35.76,35.63,35.74,452800.0,35.3145,35.4433,35.3145,35.4235,452800.0
2010-12-02 15:10:00,35.74,35.82,35.72,35.76,250800.0,35.4235,35.5028,35.4037,35.4433,250800.0
2010-12-02 15:20:00,35.75,35.81,35.73,35.79,358800.0,35.4334,35.4929,35.4136,35.4731,358800.0
2010-12-02 15:30:00,35.79,35.85,35.76,35.8,556800.0,35.4731,35.5325,35.4433,35.483,556800.0
2010-12-02 15:40:00,35.8,35.81,35.71,35.75,590800.0,35.483,35.4929,35.3938,35.4334,590800.0
2010-12-02 15:50:00,35.75,35.77,35.71,35.76,711600.0,35.4334,35.4532,35.3938,35.4433,711600.0
2010-12-03 09:30:00,35.48,35.88,35.48,35.69,545200.0,35.1658,35.5623,35.1658,35.3739,545200.0
2010-12-03 09:40:00,35.71,35.81,35.63,35.81,254800.0,35.3938,35.4929,35.3145,35.4929,254800.0
2010-12-03 09:50:00,35.81,36.0,35.65,35.98,739200.0,35.4929,35.6812,35.3343,35.6614,739200.0
2010-12-03 10:00:00,35.98,36.05,35.81,35.91,752400.0,35.6614,35.7308,35.4929,35.592,752400.0
2010-12-03 10:10:00,35.9,36.02,35.87,36.02,308800.0,35.5821,35.701,35.5523,35.701,308800.0
2010-12-03 10:20:00,36.01,36.01,35.9,35.99,428400.0,35.6911,35.6911,35.5821,35.6713,428400.0
2010-12-03 10:30:00,35.99,36.02,35.91,35.98,274000.0,35.6713,35.701,35.592,35.6614,274000.0
2010-12-03 10:40:00,36.0,36.01,35.85,35.88,195200.0,35.6812,35.6911,35.5325,35.5623,195200.0
2010-12-03 10:50:00,35.88,36.0,35.88,35.98,141600.0,35.5623,35.6812,35.5623,35.6614,141600.0
2010-12-03 11:00:00,35.99,35.99,35.85,35.89,289200.0,35.6713,35.6713,35.5325,35.5722,289200.0
2010-12-03 11:10:00,35.9,35.9,35.67,35.72,208400.0,35.5821,35.5821,35.3541,35.4037,208400.0
2010-12-03 11:20:00,35.72,35.75,35.52,35.6,274000.0,35.4037,35.4334,35.2054,35.2847,274000.0
2010-12-03 11:30:00,35.61,35.61,35.5,35.54,185200.0,35.2946,35.2946,35.1856,35.2253,185200.0
2010-12-03 11:40:00,35.54,35.67,35.54,35.6,87200.0,35.2253,35.3541,35.2253,35.2847,87200.0
2010-12-03 11:50:00,35.62,35.62,35.52,35.55,69200.0,35.3046,35.3046,35.2054,35.2352,69200.0
2010-12-03 12:00:00,35.57,35.62,35.54,35.58,205200.0,35.255,35.3046,35.2253,35.2649,205200.0
2010-12-03 12:10:00,35.6,35.68,35.58,35.62,111600.0,35.2847,35.364,35.2649,35.3046,111600.0
2010-12-03 12:20:00,35.63,35.75,35.63,35.72,103200.0,35.3145,35.4334,35.3145,35.4037,103200.0
2010-12-03 12:30:00,35.73,35.78,35.7,35.76,115200.0,35.4136,35.4631,35.3839,35.4433,115200.0
2010-12-03 12:40:00,35.78,35.81,35.71,35.74,115200.0,35.4631,35.4929,35.3938,35.4235,115200.0
2010-12-03 12:50:00,35.75,35.75,35.64,35.69,65200.0,35.4334,35.4334,35.3244,35.3739,65200.0
2010-12-03 13:00:00,35.66,35.74,35.64,35.67,292000.0,35.3442,35.4235,35.3244,35.3541,292000.0
2010-12-03 13:10:00,35.67,35.73,35.67,35.68,50400.0,35.3541,35.4136,35.3541,35.364,50400.0
2010-12-03 13:20:00,35.7,35.7,35.63,35.64,65600.0,35.3839,35.3839,35.3145,35.3244,65600.0
2010-12-03 13:30:00,35.65,35.69,35.63,35.65,51200.0,35.3343,35.3739,35.3145,35.3343,51200.0
2010-12-03 13:40:00,35.64,35.67,35.61,35.63,52800.0,35.3244,35.3541,35.2946,35.3145,52800.0
2010-12-03 13:50:00,35.65,35.74,35.62,35.72,38400.0,35.3343,35.4235,35.3046,35.4037,38400.0
2010-12-03 14:00:00,35.73,35.75,35.61,35.62,79200.0,35.4136,35.4334,35.2946,35.3046,79200.0
2010-12-03 14:10:00,35.62,35.68,35.6,35.61,80000.0,35.3046,35.364,35.2847,35.2946,80000.0
2010-12-03 14:20:00,35.64,35.68,35.58,35.67,75200.0,35.3244,35.364,35.2649,35.3541,75200.0
2010-12-03 14:30:00,35.68,35.75,35.66,35.74,304000.0,35.364,35.4334,35.3442,35.4235,304000.0
2010-12-03 14:40:00,35.74,35.81,35.73,35.78,122800.0,35.4235,35.4929,35.4136,35.4631,122800.0
2010-12-03 14:50:00,35.79,35.79,35.68,35.73,244000.0,35.4731,35.4731,35.364,35.4136,244000.0
2010-12-03 15:00:00,35.73,35.76,35.68,35.69,167200.0,35.4136,35.4433,35.364,35.3739,167200.0
2010-12-03 15:10:00,35.71,35.79,35.65,35.71,148800.0,35.3938,35.4731,35.3343,35.3938,148800.0
2010-12-03 15:20:00,35.71,35.75,35.63,35.71,247200.0,35.3938,35.4334,35.3145,35.3938,247200.0
2010-12-03 15:30:00,35.72,35.72,35.65,35.68,284400.0,35.4037,35.4037,35.3343,35.364,284400.0
2010-12-03 15:40:00,35.68,35.75,35.67,35.75,362000.0,35.364,35.4334,35.3541,35.4334,362000.0
2010-12-03 15:50:00,35.74,35.75,35.63,35.69,508400.0,35.4235,35.4334,35.3145,35.3739,508400.0
2010-12-06 09:30:00,35.91,36.05,35.42,35.45,817600.0,35.592,35.7308,35.1063,35.1361,817600.0
2010-12-06 09:40:00,35.48,35.67,35.38,35.53,520800.0,35.1658,35.3541,35.0667,35.2154,520800.0
2010-12-06 09:50:00,35.54,35.74,35.44,35.63,306400.0,35.2253,35.4235,35.1262,35.3145,306400.0
2010-12-06 10:00:00,35.65,35.73,35.64,35.68,199200.0,35.3343,35.4136,35.3244,35.364,199200.0
2010-12-06 10:10:00,35.66,35.71,35.59,35.66,133200.0,35.3442,35.3938,35.2748,35.3442,133200.0
2010-12-06 10:20:00,35.68,35.68,35.5,35.54,155200.0,35.364,35.364,35.1856,35.2253,155200.0
2010-12-06 10:30:00,35.54,35.65,35.47,35.56,246000.0,35.2253,35.3343,35.1559,35.2451,246000.0
2010-12-06 10:40:00,35.57,35.67,35.57,35.62,156400.0,35.255,35.3541,35.255,35.3046,156400.0
2010-12-06 10:50:00,35.62,35.63,35.54,35.6,192000.0,35.3046,35.3145,35.2253,35.2847,192000.0
2010-12-06 11:00:00,35.6,35.66,35.55,35.6,184000.0,35.2847,35.3442,35.2352,35.2847,184000.0
2010-12-06 11:10:00,35.6,35.64,35.5,35.53,187600.0,35.2847,35.3244,35.1856,35.2154,187600.0
2010-12-06 11:20:00,35.52,35.56,35.38,35.5,258000.0,35.2054,35.2451,35.0667,35.1856,258000.0
2010-12-06 11:30:00,35.47,35.49,35.28,35.35,314000.0,35.1559,35.1757,34.9676,35.0369,314000.0
2010-12-06 11:40:00,35.36,35.5,35.36,35.44,170400.0,35.0469,35.1856,35.0469,35.1262,170400.0
2010-12-06 11:50:00,35.44,35.49,35.44,35.48,118000.0,35.1262,35.1757,35.1262,35.1658,118000.0
2010-12-06 12:00:00,35.48,35.49,35.42,35.44,146400.0,35.1658,35.1757,35.1063,35.1262,146400.0
2010-12-06 12:10:00,35.45,35.46,35.34,35.34,152400.0,35.1361,35.146,35.027,35.027,152400.0
2010-12-06 12:20:00,35.35,35.42,35.33,35.35,165600.0,35.0369,35.1063,35.0171,35.0369,165600.0
2010-12-06 12:30:00,35.35,35.44,35.35,35.44,77200.0,35.0369,35.1262,35.0369,35.1262,77200.0
2010-12-06 12:40:00,35.43,35.46,35.4,35.44,104800.0,35.1162,35.146,35.0865,35.1262,104800.0
2010-12-06 12:50:00,35.45,35.52,35.44,35.46,162800.0,35.1361,35.2054,35.1262,35.146,162800.0
2010-12-06 13:00:00,35.47,35.61,35.46,35.61,140800.0,35.1559,35.2946,35.146,35.2946,140800.0
2010-12-06 13:10:00,35.6,35.62,35.54,35.57,163200.0,35.2847,35.3046,35.2253,35.255,163200.0
2010-12-06 13:20:00,35.57,35.71,35.57,35.7,173600.0,35.255,35.3938,35.255,35.3839,173600.0
2010-12-06 13:30:00,35.71,35.85,35.69,35.83,233200.0,35.3938,35.5325,35.3739,35.5127,233200.0
2010-12-06 13:40:00,35.83,35.91,35.83,35.85,180000.0,35.5127,35.592,35.5127,35.5325,180000.0
2010-12-06 13:50:00,35.86,35.95,35.85,35.95,165600.0,35.5424,35.6316,35.5325,35.6316,165600.0
2010-12-06 14:00:00,35.94,35.96,35.88,35.91,144000.0,35.6217,35.6415,35.5623,35.592,144000.0
2010-12-06 14:10:00,35.91,36.03,35.9,35.95,315200.0,35.592,35.7109,35.5821,35.6316,315200.0
2010-12-06 14:20:00,35.95,36.06,35.94,36.04,240000.0,35.6316,35.7407,35.6217,35.7208,240000.0
2010-12-06 14:30:00,36.05,36.27,36.05,36.25,496400.0,35.7308,35.9488,35.7308,35.929,496400.0
2010-12-06 14:40:00,36.25,36.26,36.14,36.19,144000.0,35.929,35.9389,35.82,35.8695,144000.0
2010-12-06 14:50:00,36.19,36.19,36.04,36.09,242000.0,35.8695,35.8695,35.7208,35.7704,242000.0
2010-12-06 15:00:00,36.09,36.12,35.98,36.08,260400.0,35.7704,35.8001,35.6614,35.7605,260400.0
2010-12-06 15:10:00,36.08,36.11,36.02,36.1,165200.0,35.7605,35.7902,35.701,35.7803,165200.0
2010-12-06 15:20:00,36.1,36.17,36.04,36.08,291600.0,35.7803,35.8497,35.7208,35.7605,291600.0
2010-12-06 15:30:00,36.08,36.24,36.07,36.23,312400.0,35.7605,35.9191,35.7506,35.9092,312400.0
2010-12-06 15:40:00,36.23,36.42,36.22,36.39,775200.0,35.9092,36.0975,35.8992,36.0677,775200.0
2010-12-06 15:50:00,36.38,36.4,36.26,36.29,796400.0,36.0578,36.0777,35.9389,35.9686,796400.0
2010-12-07 09:30:00,37.25,37.34,37.06,37.21,1269600.0,36.9201,37.0093,36.7318,36.8805,1269600.0
2010-12-07 09:40:00,37.2,37.43,36.85,36.91,1055600.0,36.8706,37.0985,36.5237,36.5831,1055600.0
2010-12-07 09:50:00,36.89,36.99,36.66,36.78,626400.0,36.5633,36.6624,36.3353,36.4543,626400.0
2010-12-07 10:00:00,36.76,36.88,36.44,36.46,548400.0,36.4345,36.5534,36.1173,36.1371,548400.0
2010-12-07 10:10:00,36.46,36.73,36.44,36.6,503200.0,36.1371,36.4047,36.1173,36.2759,503200.0
2010-12-07 10:20:00,36.62,37.01,36.48,36.9,1128000.0,36.2957,36.6822,36.1569,36.5732,1128000.0
2010-12-07 10:30:00,36.91,36.92,36.5,36.68,624800.0,36.5831,36.593,36.1768,36.3552,624800.0
2010-12-07 10:40:00,36.68,36.8,36.62,36.65,233600.0,36.3552,36.4741,36.2957,36.3254,233600.0
2010-12-07 10:50:00,36.63,36.67,36.48,36.62,286000.0,36.3056,36.3453,36.1569,36.2957,286000.0
2010-12-07 11:00:00,36.65,36.67,36.38,36.48,325600.0,36.3254,36.3453,36.0578,36.1569,325600.0
2010-12-07 11:10:00,36.49,36.7,36.43,36.63,223200.0,36.1669,36.375,36.1074,36.3056,223200.0
2010-12-07 11:20:00,36.63,36.74,36.55,36.63,220800.0,36.3056,36.4146,36.2263,36.3056,220800.0
2010-12-07 11:30:00,36.63,36.74,36.6,36.71,206800.0,36.3056,36.4146,36.2759,36.3849,206800.0
2010-12-07 11:40:00,36.72,36.96,36.67,36.93,390800.0,36.3948,36.6327,36.3453,36.603,390800.0
2010-12-07 11:50:00,36.95,37.03,36.77,36.79,253600.0,36.6228,36.7021,36.4444,36.4642,253600.0
2010-12-07 12:00:00,36.79,36.87,36.74,36.76,194800.0,36.4642,36.5435,36.4146,36.4345,194800.0
2010-12-07 12:10:00,36.76,36.79,36.71,36.77,290400.0,36.4345,36.4642,36.3849,36.4444,290400.0
2010-12-07 12:20:00,36.76,36.93,36.73,36.91,463600.0,36.4345,36.603,36.4047,36.5831,463600.0
2010-12-07 12:30:00,36.92,36.93,36.79,36.82,228800.0,36.593,36.603,36.4642,36.4939,228800.0
2010-12-07 12:40:00,36.81,36.86,36.78,36.83,89200.0,36.484,36.5336,36.4543,36.5038,89200.0
2010-12-07 12:50:00,36.82,36.83,36.71,36.82,153600.0,36.4939,36.5038,36.3849,36.4939,153600.0
2010-12-07 13:00:00,36.82,36.9,36.79,36.86,308000.0,36.4939,36.5732,36.4642,36.5336,308000.0
2010-12-07 13:10:00,36.85,36.87,36.74,36.82,301600.0,36.5237,36.5435,36.4146,36.4939,301600.0
2010-12-07 13:20:00,36.8,36.93,36.8,36.88,98000.0,36.4741,36.603,36.4741,36.5534,98000.0
2010-12-07 13:30:00,36.89,36.92,36.78,36.8,88400.0,36.5633,36.593,36.4543,36.4741,88400.0
2010-12-07 13:40:00,36.8,36.96,36.76,36.95,128000.0,36.4741,36.6327,36.4345,36.6228,128000.0
2010-12-07 13:50:00,36.93,36.94,36.85,36.85,142000.0,36.603,36.6129,36.5237,36.5237,142000.0
2010-12-07 14:00:00,36.84,36.91,36.82,36.87,102800.0,36.5138,36.5831,36.4939,36.5435,102800.0
2010-12-07 14:10:00,36.85,36.92,36.82,36.9,105600.0,36.5237,36.593,36.4939,36.5732,105600.0
2010-12-07 14:20:00,36.87,36.94,36.85,36.89,130000.0,36.5435,36.6129,36.5237,36.5633,130000.0
2010-12-07 14:30:00,36.88,36.99,36.85,36.95,263200.0,36.5534,36.6624,36.5237,36.6228,263200.0
2010-12-07 14:40:00,36.95,36.99,36.86,36.89,126400.0,36.6228,36.6624,36.5336,36.5633,126400.0
2010-12-07 14:50:00,36.89,36.9,36.67,36.67,313600.0,36.5633,36.5732,36.3453,36.3453,313600.0
2010-12-07 15:00:00,36.7,36.73,36.6,36.64,337200.0,36.375,36.4047,36.2759,36.3155,337200.0
2010-12-07 15:10:00,36.63,36.68,36.38,36.42,425600.0,36.3056,36.3552,36.0578,36.0975,425600.0
2010-12-07 15:20:00,36.45,36.54,36.34,36.52,352800.0,36.1272,36.2164,36.0182,36.1966,352800.0
2010-12-07 15:30:00,36.51,36.63,36.51,36.63,414400.0,36.1867,36.3056,36.1867,36.3056,414400.0
2010-12-07 15:40:00,36.63,36.69,36.32,36.4,604000.0,36.3056,36.3651,35.9984,36.0777,604000.0
2010-12-07 15:50:00,36.39,36.44,36.28,36.31,719600.0,36.0677,36.1173,35.9587,35.9884,719600.0
2010-12-08 09:30:00,37.27,37.29,36.9,36.99,1344000.0,36.9399,36.9598,36.5732,36.6624,1344000.0
2010-12-08 09:40:00,37.05,37.15,36.75,36.9,804400.0,36.7219,36.821,36.4246,36.5732,804400.0
2010-12-08 09:50:00,36.89,36.96,36.76,36.87,360400.0,36.5633,36.6327,36.4345,36.5435,360400.0
2010-12-08 10:00:00,36.87,36.88,36.5,36.66,641200.0,36.5435,36.5534,36.1768,36.3353,641200.0
2010-12-08 10:10:00,36.63,36.79,36.52,36.64,355600.0,36.3056,36.4642,36.1966,36.3155,355600.0
2010-12-08 10:20:00,36.63,36.87,36.56,36.79,397200.0,36.3056,36.5435,36.2362,36.4642,397200.0
2010-12-08 10:30:00,36.78,36.79,36.63,36.65,206000.0,36.4543,36.4642,36.3056,36.3254,206000.0
2010-12-08 10:40:00,36.65,36.75,36.55,36.75,221600.0,36.3254,36.4246,36.2263,36.4246,221600.0
2010-12-08 10:50:00,36.73,36.83,36.69,36.82,159200.0,36.4047,36.5038,36.3651,36.4939,159200.0
2010-12-08 11:00:00,36.84,37.1,36.77,37.05,452000.0,36.5138,36.7715,36.4444,36.7219,452000.0
2010-12-08 11:10:00,37.05,37.09,36.97,37.0,320800.0,36.7219,36.7615,36.6426,36.6723,320800.0
2010-12-08 11:20:00,37.0,37.11,37.0,37.08,222000.0,36.6723,36.7814,36.6723,36.7516,222000.0
2010-12-08 11:30:00,37.08,37.09,37.0,37.07,238800.0,36.7516,36.7615,36.6723,36.7417,238800.0
2010-12-08 11:40:00,37.07,37.09,37.01,37.05,286800.0,36.7417,36.7615,36.6822,36.7219,286800.0
2010-12-08 11:50:00,37.06,37.08,37.02,37.03,215200.0,36.7318,36.7516,36.6922,36.7021,215200.0
2010-12-08 12:00:00,37.04,37.05,36.94,36.94,259600.0,36.712,36.7219,36.6129,36.6129,259600.0
2010-12-08 12:10:00,36.97,37.01,36.95,36.98,108000.0,36.6426,36.6822,36.6228,36.6525,108000.0
2010-12-08 12:20:00,36.98,37.04,36.97,37.02,156400.0,36.6525,36.712,36.6426,36.6922,156400.0
2010-12-08 12:30:00,37.0,37.06,36.99,37.02,161600.0,36.6723,36.7318,36.6624,36.6922,161600.0
2010-12-08 12:40:00,37.02,37.04,36.96,36.97,176400.0,36.6922,36.712,36.6327,36.6426,176400.0
2010-12-08 12:50:00,36.96,36.98,36.85,36.9,166800.0,36.6327,36.6525,36.5237,36.5732,166800.0
2010-12-08 13:00:00,36.91,36.97,36.87,36.93,126000.0,36.5831,36.6426,36.5435,36.603,126000.0
2010-12-08 13:10:00,36.93,37.13,36.93,37.02,302800.0,36.603,36.8012,36.603,36.6922,302800.0
2010-12-08 13:20:00,37.0,37.02,36.93,36.97,82000.0,36.6723,36.6922,36.603,36.6426,82000.0
2010-12-08 13:30:00,36.96,36.99,36.89,36.97,133200.0,36.6327,36.6624,36.5633,36.6426,133200.0
2010-12-08 13:40:00,36.97,37.05,36.93,36.94,100000.0,36.6426,36.7219,36.603,36.6129,100000.0
2010-12-08 13:50:00,36.95,36.98,36.89,36.94,194400.0,36.6228,36.6525,36.5633,36.6129,194400.0
2010-12-08 14:00:00,36.93,37.09,36.85,37.07,261200.0,36.603,36.7615,36.5237,36.7417,261200.0
2010-12-08 14:10:00,37.09,37.29,37.07,37.25,523600.0,36.7615,36.9598,36.7417,36.9201,523600.0
2010-12-08 14:20:00,37.25,37.32,37.23,37.31,374400.0,36.9201,36.9895,36.9003,36.9796,374400.0
2010-12-08 14:30:00,37.32,37.38,37.27,37.31,383200.0,36.9895,37.049,36.9399,36.9796,383200.0
2010-12-08 14:40:00,37.29,37.57,37.29,37.5,996400.0,36.9598,37.2373,36.9598,37.1679,996400.0
2010-12-08 14:50:00,37.5,37.59,37.39,37.49,654800.0,37.1679,37.2571,37.0589,37.158,654800.0
2010-12-08 15:00:00,37.48,37.54,37.46,37.5,410800.0,37.1481,37.2076,37.1283,37.1679,410800.0
2010-12-08 15:10:00,37.49,37.55,37.43,37.51,327600.0,37.158,37.2175,37.0985,37.1778,327600.0
2010-12-08 15:20:00,37.5,37.54,37.41,37.46,577200.0,37.1679,37.2076,37.0787,37.1283,577200.0
2010-12-08 15:30:00,37.47,37.52,37.44,37.47,510800.0,37.1382,37.1877,37.1084,37.1382,510800.0
2010-12-08 15:40:00,37.47,37.65,37.45,37.64,860400.0,37.1382,37.3166,37.1184,37.3067,860400.0
2010-12-08 15:50:00,37.64,37.66,37.58,37.61,1166400.0,37.3067,37.3265,37.2472,37.2769,1166400.0
2010-12-09 09:30:00,37.77,37.82,37.1,37.24,1391600.0,37.4355,37.4851,36.7715,36.9102,1391600.0
2010-12-09 09:40:00,37.24,37.54,37.15,37.38,499600.0,36.9102,37.2076,36.821,37.049,499600.0
2010-12-09 09:50:00,37.35,37.71,37.33,37.38,547200.0,37.0192,37.376,36.9994,37.049,547200.0
2010-12-09 10:00:00,37.38,37.51,37.23,37.24,366000.0,37.049,37.1778,36.9003,36.9102,366000.0
2010-12-09 10:10:00,37.27,37.32,37.18,37.21,352800.0,36.9399,36.9895,36.8507,36.8805,352800.0
2010-12-09 10:20:00,37.2,37.41,37.16,37.41,360400.0,36.8706,37.0787,36.8309,37.0787,360400.0
2010-12-09 10:30:00,37.41,37.43,37.29,37.33,336800.0,37.0787,37.0985,36.9598,36.9994,336800.0
2010-12-09 10:40:00,37.33,37.41,37.27,37.34,505600.0,36.9994,37.0787,36.9399,37.0093,505600.0
2010-12-09 10:50:00,37.34,37.38,37.11,37.31,425200.0,37.0093,37.049,36.7814,36.9796,425200.0
2010-12-09 11:00:00,37.32,37.41,37.25,37.36,202800.0,36.9895,37.0787,36.9201,37.0291,202800.0
2010-12-09 11:10:00,37.35,37.4,37.27,37.27,180000.0,37.0192,37.0688,36.9399,36.9399,180000.0
2010-12-09 11:20:00,37.27,37.44,37.2,37.34,255600.0,36.9399,37.1084,36.8706,37.0093,255600.0
2010-12-09 11:30:00,37.35,37.5,37.35,37.5,208800.0,37.0192,37.1679,37.0192,37.1679,208800.0
2010-12-09 11:40:00,37.48,37.48,37.26,37.32,355200.0,37.1481,37.1481,36.93,36.9895,355200.0
2010-12-09 11:50:00,37.3,37.48,37.29,37.48,168400.0,36.9697,37.1481,36.9598,37.1481,168400.0
2010-12-09 12:00:00,37.47,37.5,37.39,37.43,183600.0,37.1382,37.1679,37.0589,37.0985,183600.0
2010-12-09 12:10:00,37.44,37.49,37.39,37.46,138400.0,37.1084,37.158,37.0589,37.1283,138400.0
2010-12-09 12:20:00,37.45,37.49,37.43,37.46,88800.0,37.1184,37.158,37.0985,37.1283,88800.0
2010-12-09 12:30:00,37.46,37.47,37.33,37.37,115600.0,37.1283,37.1382,36.9994,37.0391,115600.0
2010-12-09 12:40:00,37.38,37.42,37.34,37.39,79600.0,37.049,37.0886,37.0093,37.0589,79600.0
2010-12-09 12:50:00,37.41,37.43,37.35,37.36,102400.0,37.0787,37.0985,37.0192,37.0291,102400.0
2010-12-09 13:00:00,37.36,37.42,37.31,37.41,184400.0,37.0291,37.0886,36.9796,37.0787,184400.0
2010-12-09 13:10:00,37.4,37.43,37.35,37.37,142400.0,37.0688,37.0985,37.0192,37.0391,142400.0
2010-12-09 13:20:00,37.37,37.39,37.32,37.35,163600.0,37.0391,37.0589,36.9895,37.0192,163600.0
2010-12-09 13:30:00,37.35,37.41,37.29,37.34,144000.0,37.0192,37.0787,36.9598,37.0093,144000.0
2010-12-09 13:40:00,37.33,37.34,37.27,37.31,150000.0,36.9994,37.0093,36.9399,36.9796,150000.0
2010-12-09 13:50:00,37.31,37.34,37.27,37.31,94400.0,36.9796,37.0093,36.9399,36.9796,94400.0
2010-12-09 14:00:00,37.31,37.34,37.16,37.18,225600.0,36.9796,37.0093,36.8309,36.8507,225600.0
2010-12-09 14:10:00,37.18,37.18,36.95,36.95,676400.0,36.8507,36.8507,36.6228,36.6228,676400.0
2010-12-09 14:20:00,36.97,37.02,36.9,36.93,354000.0,36.6426,36.6922,36.5732,36.603,354000.0
2010-12-09 14:30:00,36.94,37.07,36.93,36.99,240400.0,36.6129,36.7417,36.603,36.6624,240400.0
2010-12-09 14:40:00,36.99,37.01,36.82,36.83,278400.0,36.6624,36.6822,36.4939,36.5038,278400.0
2010-12-09 14:50:00,36.83,36.99,36.82,36.99,224000.0,36.5038,36.6624,36.4939,36.6624,224000.0
2010-12-09 15:00:00,36.99,37.03,36.94,37.0,158000.0,36.6624,36.7021,36.6129,36.6723,158000.0
2010-12-09 15:10:00,37.02,37.21,37.01,37.2,296800.0,36.6922,36.8805,36.6822,36.8706,296800.0
2010-12-09 15:20:00,37.2,37.21,37.02,37.08,285600.0,36.8706,36.8805,36.6922,36.7516,285600.0
2010-12-09 15:30:00,37.09,37.21,37.02,37.21,329200.0,36.7615,36.8805,36.6922,36.8805,329200.0
2010-12-09 15:40:00,37.19,37.25,37.14,37.18,324400.0,36.8607,36.9201,36.8111,36.8507,324400.0
2010-12-09 15:50:00,37.19,37.2,37.07,37.13,461200.0,36.8607,36.8706,36.7417,36.8012,461200.0
2010-12-10 09:30:00,37.15,37.25,36.75,36.77,496000.0,36.821,36.9201,36.4246,36.4444,496000.0
2010-12-10 09:40:00,36.77,36.96,36.75,36.95,392800.0,36.4444,36.6327,36.4246,36.6228,392800.0
2010-12-10 09:50:00,36.94,36.97,36.77,36.8,298400.0,36.6129,36.6426,36.4444,36.4741,298400.0
2010-12-10 10:00:00,36.8,36.89,36.75,36.84,179200.0,36.4741,36.5633,36.4246,36.5138,179200.0
2010-12-10 10:10:00,36.84,36.85,36.71,36.79,210400.0,36.5138,36.5237,36.3849,36.4642,210400.0
2010-12-10 10:20:00,36.8,36.92,36.78,36.92,109600.0,36.4741,36.593,36.4543,36.593,109600.0
2010-12-10 10:30:00,36.92,36.96,36.84,36.88,96000.0,36.593,36.6327,36.5138,36.5534,96000.0
2010-12-10 10:40:00,36.85,36.98,36.83,36.96,93200.0,36.5237,36.6525,36.5038,36.6327,93200.0
2010-12-10 10:50:00,36.94,36.98,36.79,36.85,111200.0,36.6129,36.6525,36.4642,36.5237,111200.0
2010-12-10 11:00:00,36.81,36.91,36.78,36.88,134800.0,36.484,36.5831,36.4543,36.5534,134800.0
2010-12-10 11:10:00,36.88,36.93,36.87,36.88,80800.0,36.5534,36.603,36.5435,36.5534,80800.0
2010-12-10 11:20:00,36.89,36.92,36.82,36.86,136000.0,36.5633,36.593,36.4939,36.5336,136000.0
2010-12-10 11:30:00,36.86,36.9,36.82,36.85,71200.0,36.5336,36.5732,36.4939,36.5237,71200.0
2010-12-10 11:40:00,36.85,37.12,36.84,37.12,203200.0,36.5237,36.7913,36.5138,36.7913,203200.0
2010-12-10 11:50:00,37.11,37.37,37.01,37.35,348400.0,36.7814,37.0391,36.6822,37.0192,348400.0
2010-12-10 12:00:00,37.34,37.35,37.25,37.31,193200.0,37.0093,37.0192,36.9201,36.9796,193200.0
2010-12-10 12:10:00,37.31,37.35,37.24,37.33,152800.0,36.9796,37.0192,36.9102,36.9994,152800.0
2010-12-10 12:20:00,37.33,37.5,37.31,37.48,218400.0,36.9994,37.1679,36.9796,37.1481,218400.0
2010-12-10 12:30:00,37.49,37.5,37.36,37.39,222000.0,37.158,37.1679,37.0291,37.0589,222000.0
2010-12-10 12:40:00,37.36,37.44,37.33,37.4,141200.0,37.0291,37.1084,36.9994,37.0688,141200.0
2010-12-10 12:50:00,37.41,37.45,37.33,37.42,113600.0,37.0787,37.1184,36.9994,37.0886,113600.0
2010-12-10 13:00:00,37.44,37.45,37.36,37.44,133200.0,37.1084,37.1184,37.0291,37.1084,133200.0
2010-12-10 13:10:00,37.41,37.45,37.38,37.4,80000.0,37.0787,37.1184,37.049,37.0688,80000.0
2010-12-10 13:20:00,37.39,37.45,37.35,37.4,113200.0,37.0589,37.1184,37.0192,37.0688,113200.0
2010-12-10 13:30:00,37.37,37.44,37.33,37.4,108400.0,37.0391,37.1084,36.9994,37.0688,108400.0
2010-12-10 13:40:00,37.4,37.43,37.34,37.41,122800.0,37.0688,37.0985,37.0093,37.0787,122800.0
2010-12-10 13:50:00,37.4,37.43,37.36,37.38,75200.0,37.0688,37.0985,37.0291,37.049,75200.0
2010-12-10 14:00:00,37.38,37.43,37.34,37.41,76000.0,37.049,37.0985,37.0093,37.0787,76000.0
2010-12-10 14:10:00,37.41,37.43,37.37,37.37,73600.0,37.0787,37.0985,37.0391,37.0391,73600.0
2010-12-10 14:20:00,37.38,37.41,37.33,37.33,142800.0,37.049,37.0787,36.9994,36.9994,142800.0
2010-12-10 14:30:00,37.33,37.4,37.3,37.4,98400.0,36.9994,37.0688,36.9697,37.0688,98400.0
2010-12-10 14:40:00,37.4,37.4,37.31,37.38,149200.0,37.0688,37.0688,36.9796,37.049,149200.0
2010-12-10 14:50:00,37.37,37.39,37.34,37.37,107600.0,37.0391,37.0589,37.0093,37.0391,107600.0
2010-12-10 15:00:00,37.38,37.39,37.23,37.25,319600.0,37.049,37.0589,36.9003,36.9201,319600.0
2010-12-10 15:10:00,37.24,37.26,37.06,37.16,282400.0,36.9102,36.93,36.7318,36.8309,282400.0
2010-12-10 15:20:00,37.16,37.17,37.09,37.14,336000.0,36.8309,36.8408,36.7615,36.8111,336000.0
2010-12-10 15:30:00,37.14,37.27,37.13,37.25,683600.0,36.8111,36.9399,36.8012,36.9201,683600.0
2010-12-10 15:40:00,37.25,37.3,37.21,37.24,790800.0,36.9201,36.9697,36.8805,36.9102,790800.0
2010-12-10 15:50:00,37.25,37.27,37.15,37.16,1136400.0,36.9201,36.9399,36.821,36.8309,1136400.0
2010-12-13 09:30:00,37.47,37.49,37.18,37.26,440400.0,37.1382,37.158,36.8507,36.93,440400.0
2010-12-13 09:40:00,37.26,37.37,37.13,37.3,241600.0,36.93,37.0391,36.8012,36.9697,241600.0
2010-12-13 09:50:00,37.33,37.35,37.02,37.13,252800.0,36.9994,37.0192,36.6922,36.8012,252800.0
2010-12-13 10:00:00,37.15,37.29,37.13,37.17,180400.0,36.821,36.9598,36.8012,36.8408,180400.0
2010-12-13 10:10:00,37.17,37.22,37.01,37.04,338800.0,36.8408,36.8904,36.6822,36.712,338800.0
2010-12-13 10:20:00,37.03,37.05,36.78,36.87,286800.0,36.7021,36.7219,36.4543,36.5435,286800.0
2010-12-13 10:30:00,36.87,37.09,36.85,37.01,279600.0,36.5435,36.7615,36.5237,36.6822,279600.0
2010-12-13 10:40:00,36.99,36.99,36.85,36.99,208000.0,36.6624,36.6624,36.5237,36.6624,208000.0
2010-12-13 10:50:00,36.99,37.08,36.95,37.05,199200.0,36.6624,36.7516,36.6228,36.7219,199200.0
2010-12-13 11:00:00,37.02,37.02,36.88,36.97,138400.0,36.6922,36.6922,36.5534,36.6426,138400.0
2010-12-13 11:10:00,36.93,37.04,36.92,36.94,147600.0,36.603,36.712,36.593,36.6129,147600.0
2010-12-13 11:20:00,36.93,36.95,36.88,36.93,122400.0,36.603,36.6228,36.5534,36.603,122400.0
2010-12-13 11:30:00,36.9,36.92,36.83,36.86,170400.0,36.5732,36.593,36.5038,36.5336,170400.0
2010-12-13 11:40:00,36.85,36.94,36.81,36.92,150800.0,36.5237,36.6129,36.484,36.593,150800.0
2010-12-13 11:50:00,36.91,36.97,36.88,36.92,103200.0,36.5831,36.6426,36.5534,36.593,103200.0
2010-12-13 12:00:00,36.91,36.93,36.81,36.81,94400.0,36.5831,36.603,36.484,36.484,94400.0
2010-12-13 12:10:00,36.83,36.99,36.8,36.89,220000.0,36.5038,36.6624,36.4741,36.5633,220000.0
2010-12-13 12:20:00,36.88,36.95,36.86,36.89,160400.0,36.5534,36.6228,36.5336,36.5633,160400.0
2010-12-13 12:30:00,36.91,36.93,36.85,36.86,151200.0,36.5831,36.603,36.5237,36.5336,151200.0
2010-12-13 12:40:00,36.88,36.89,36.81,36.89,106800.0,36.5534,36.5633,36.484,36.5633,106800.0
2010-12-13 12:50:00,36.88,36.92,36.84,36.88,112400.0,36.5534,36.593,36.5138,36.5534,112400.0
2010-12-13 13:00:00,36.87,36.9,36.84,36.85,96000.0,36.5435,36.5732,36.5138,36.5237,96000.0
2010-12-13 13:10:00,36.85,36.89,36.84,36.86,108000.0,36.5237,36.5633,36.5138,36.5336,108000.0
2010-12-13 13:20:00,36.86,36.88,36.82,36.85,189200.0,36.5336,36.5534,36.4939,36.5237,189200.0
2010-12-13 13:30:00,36.85,36.87,36.8,36.83,218000.0,36.5237,36.5435,36.4741,36.5038,218000.0
2010-12-13 13:40:00,36.84,36.88,36.81,36.85,102000.0,36.5138,36.5534,36.484,36.5237,102000.0
2010-12-13 13:50:00,36.86,36.97,36.86,36.91,182000.0,36.5336,36.6426,36.5336,36.5831,182000.0
2010-12-13 14:00:00,36.92,36.97,36.89,36.9,156400.0,36.593,36.6426,36.5633,36.5732,156400.0
2010-12-13 14:10:00,36.91,36.92,36.76,36.77,251600.0,36.5831,36.593,36.4345,36.4444,251600.0
2010-12-13 14:20:00,36.78,36.8,36.71,36.75,198800.0,36.4543,36.4741,36.3849,36.4246,198800.0
2010-12-13 14:30:00,36.76,36.79,36.67,36.73,265200.0,36.4345,36.4642,36.3453,36.4047,265200.0
2010-12-13 14:40:00,36.73,36.76,36.66,36.69,165200.0,36.4047,36.4345,36.3353,36.3651,165200.0
2010-12-13 14:50:00,36.69,36.71,36.52,36.58,429200.0,36.3651,36.3849,36.1966,36.2561,429200.0
2010-12-13 15:00:00,36.6,36.69,36.53,36.55,232800.0,36.2759,36.3651,36.2065,36.2263,232800.0
2010-12-13 15:10:00,36.55,36.56,36.44,36.47,394400.0,36.2263,36.2362,36.1173,36.147,394400.0
2010-12-13 15:20:00,36.47,36.5,36.34,36.38,654400.0,36.147,36.1768,36.0182,36.0578,654400.0
2010-12-13 15:30:00,36.38,36.44,36.1,36.13,969200.0,36.0578,36.1173,35.7803,35.81,969200.0
2010-12-13 15:40:00,36.15,36.19,35.95,36.02,715200.0,35.8299,35.8695,35.6316,35.701,715200.0
2010-12-13 15:50:00,36.02,36.13,35.95,36.0,1136000.0,35.701,35.81,35.6316,35.6812,1136000.0
2010-12-14 09:30:00,36.0,36.16,35.55,35.55,750000.0,35.6812,35.8398,35.2352,35.2352,750000.0
2010-12-14 09:40:00,35.55,35.59,35.01,35.04,1092400.0,35.2352,35.2748,34.7,34.7297,1092400.0
2010-12-14 09:50:00,35.05,35.31,34.91,35.25,1264000.0,34.7396,34.9973,34.6008,34.9378,1264000.0
2010-12-14 10:00:00,35.24,35.48,35.2,35.46,734400.0,34.9279,35.1658,34.8883,35.146,734400.0
2010-12-14 10:10:00,35.46,35.57,35.33,35.55,482800.0,35.146,35.255,35.0171,35.2352,482800.0
2010-12-14 10:20:00,35.56,35.59,35.33,35.35,434400.0,35.2451,35.2748,35.0171,35.0369,434400.0
2010-12-14 10:30:00,35.35,35.37,35.26,35.31,418000.0,35.0369,35.0568,34.9477,34.9973,418000.0
2010-12-14 10:40:00,35.31,35.33,35.14,35.14,366800.0,34.9973,35.0171,34.8288,34.8288,366800.0
2010-12-14 10:50:00,35.15,35.17,34.85,34.88,716000.0,34.8387,34.8585,34.5414,34.5711,716000.0
2010-12-14 11:00:00,34.87,34.98,34.81,34.95,634800.0,34.5612,34.6702,34.5017,34.6405,634800.0
2010-12-14 11:10:00,34.94,34.97,34.77,34.8,418000.0,34.6306,34.6603,34.4621,34.4918,418000.0
2010-12-14 11:20:00,34.8,34.84,34.66,34.8,684400.0,34.4918,34.5315,34.3531,34.4918,684400.0
2010-12-14 11:30:00,34.79,34.91,34.62,34.9,909600.0,34.4819,34.6008,34.3134,34.5909,909600.0
2010-12-14 11:40:00,34.9,34.92,34.71,34.88,392800.0,34.5909,34.6108,34.4026,34.5711,392800.0
2010-12-14 11:50:00,34.88,34.91,34.6,34.7,302800.0,34.5711,34.6008,34.2936,34.3927,302800.0
2010-12-14 12:00:00,34.7,34.7,34.4,34.45,768400.0,34.3927,34.3927,34.0954,34.1449,768400.0
2010-12-14 12:10:00,34.46,34.48,34.22,34.27,988800.0,34.1548,34.1747,33.917,33.9665,988800.0
2010-12-14 12:20:00,34.26,34.44,34.25,34.41,624000.0,33.9566,34.135,33.9467,34.1053,624000.0
2010-12-14 12:30:00,34.42,34.48,34.39,34.4,407200.0,34.1152,34.1747,34.0855,34.0954,407200.0
2010-12-14 12:40:00,34.4,34.4,34.2,34.24,404400.0,34.0954,34.0954,33.8971,33.9368,404400.0
2010-12-14 12:50:00,34.24,34.35,34.2,34.27,341200.0,33.9368,34.0458,33.8971,33.9665,341200.0
2010-12-14 13:00:00,34.28,34.44,34.24,34.38,313600.0,33.9764,34.135,33.9368,34.0755,313600.0
2010-12-14 13:10:00,34.37,34.44,34.32,34.41,165200.0,34.0656,34.135,34.0161,34.1053,165200.0
2010-12-14 13:20:00,34.42,34.6,34.42,34.58,481600.0,34.1152,34.2936,34.1152,34.2738,481600.0
2010-12-14 13:30:00,34.59,34.63,34.56,34.62,366400.0,34.2837,34.3233,34.2539,34.3134,366400.0
2010-12-14 13:40:00,34.62,34.78,34.6,34.75,413200.0,34.3134,34.472,34.2936,34.4423,413200.0
2010-12-14 13:50:00,34.74,34.75,34.59,34.63,190400.0,34.4324,34.4423,34.2837,34.3233,190400.0
2010-12-14 14:00:00,34.62,34.65,34.56,34.58,166800.0,34.3134,34.3431,34.2539,34.2738,166800.0
2010-12-14 14:10:00,34.57,34.71,34.52,34.6,300000.0,34.2639,34.4026,34.2143,34.2936,300000.0
2010-12-14 14:20:00,34.58,34.65,34.35,34.42,530800.0,34.2738,34.3431,34.0458,34.1152,530800.0
2010-12-14 14:30:00,34.43,34.55,34.36,34.4,305600.0,34.1251,34.244,34.0557,34.0954,305600.0
2010-12-14 14:40:00,34.38,34.4,34.23,34.35,440400.0,34.0755,34.0954,33.9269,34.0458,440400.0
2010-12-14 14:50:00,34.33,34.35,34.25,34.32,228400.0,34.026,34.0458,33.9467,34.0161,228400.0
2010-12-14 15:00:00,34.32,34.34,34.25,34.29,247200.0,34.0161,34.0359,33.9467,33.9863,247200.0
2010-12-14 15:10:00,34.28,34.34,34.1,34.13,490400.0,33.9764,34.0359,33.798,33.8278,490400.0
2010-12-14 15:20:00,34.13,34.14,34.0,34.12,820400.0,33.8278,33.8377,33.6989,33.8178,820400.0
2010-12-14 15:30:00,34.12,34.15,34.01,34.07,648400.0,33.8178,33.8476,33.7088,33.7683,648400.0
2010-12-14 15:40:00,34.07,34.16,34.03,34.09,824000.0,33.7683,33.8575,33.7286,33.7881,824000.0
2010-12-14 15:50:00,34.09,34.12,34.03,34.09,1378800.0,33.7881,33.8178,33.7286,33.7881,1378800.0
2010-12-15 09:30:00,33.88,34.06,33.64,33.79,1202400.0,33.58,33.7584,33.3421,33.4908,1202400.0
2010-12-15 09:40:00,33.79,34.28,33.74,34.21,875600.0,33.4908,33.9764,33.4412,33.907,875600.0
2010-12-15 09:50:00,34.21,34.45,34.21,34.35,703200.0,33.907,34.1449,33.907,34.0458,703200.0
2010-12-15 10:00:00,34.35,34.38,34.12,34.27,455600.0,34.0458,34.0755,33.8178,33.9665,455600.0
2010-12-15 10:10:00,34.27,34.37,34.13,34.16,311600.0,33.9665,34.0656,33.8278,33.8575,311600.0
2010-12-15 10:20:00,34.17,34.24,33.89,33.89,551200.0,33.8674,33.9368,33.5899,33.5899,551200.0
2010-12-15 10:30:00,33.89,34.1,33.79,34.09,562000.0,33.5899,33.798,33.4908,33.7881,562000.0
2010-12-15 10:40:00,34.08,34.24,33.97,34.14,489200.0,33.7782,33.9368,33.6692,33.8377,489200.0
2010-12-15 10:50:00,34.13,34.3,34.13,34.25,436800.0,33.8278,33.9962,33.8278,33.9467,436800.0
2010-12-15 11:00:00,34.24,34.44,34.22,34.43,441600.0,33.9368,34.135,33.917,34.1251,441600.0
2010-12-15 11:10:00,34.43,34.46,34.13,34.21,379200.0,34.1251,34.1548,33.8278,33.907,379200.0
2010-12-15 11:20:00,34.17,34.17,34.04,34.12,199200.0,33.8674,33.8674,33.7386,33.8178,199200.0
2010-12-15 11:30:00,34.1,34.16,34.06,34.09,198800.0,33.798,33.8575,33.7584,33.7881,198800.0
2010-12-15 11:40:00,34.09,34.1,33.93,33.95,276800.0,33.7881,33.798,33.6295,33.6493,276800.0
2010-12-15 11:50:00,33.94,34.08,33.91,33.94,272400.0,33.6394,33.7782,33.6097,33.6394,272400.0
2010-12-15 12:00:00,33.92,33.97,33.82,33.93,258400.0,33.6196,33.6692,33.5205,33.6295,258400.0
2010-12-15 12:10:00,33.91,34.0,33.91,33.98,87600.0,33.6097,33.6989,33.6097,33.6791,87600.0
2010-12-15 12:20:00,33.98,33.99,33.9,33.97,81600.0,33.6791,33.689,33.5998,33.6692,81600.0
2010-12-15 12:30:00,33.95,33.97,33.78,33.8,163200.0,33.6493,33.6692,33.4809,33.5007,163200.0
2010-12-15 12:40:00,33.82,33.85,33.61,33.67,244000.0,33.5205,33.5502,33.3124,33.3718,244000.0
2010-12-15 12:50:00,33.66,33.71,33.63,33.69,186800.0,33.3619,33.4115,33.3322,33.3917,186800.0
2010-12-15 13:00:00,33.69,33.73,33.51,33.62,315200.0,33.3917,33.4313,33.2132,33.3223,315200.0
2010-12-15 13:10:00,33.62,33.74,33.61,33.7,174400.0,33.3223,33.4412,33.3124,33.4016,174400.0
2010-12-15 13:20:00,33.7,33.75,33.6,33.63,119200.0,33.4016,33.4511,33.3024,33.3322,119200.0
2010-12-15 13:30:00,33.62,33.7,33.56,33.58,195600.0,33.3223,33.4016,33.2628,33.2826,195600.0
2010-12-15 13:40:00,33.6,33.61,33.52,33.57,161200.0,33.3024,33.3124,33.2232,33.2727,161200.0
2010-12-15 13:50:00,33.6,33.74,33.59,33.73,168800.0,33.3024,33.4412,33.2925,33.4313,168800.0
2010-12-15 14:00:00,33.71,33.76,33.68,33.75,216800.0,33.4115,33.461,33.3817,33.4511,216800.0
2010-12-15 14:10:00,33.75,33.85,33.7,33.83,192000.0,33.4511,33.5502,33.4016,33.5304,192000.0
2010-12-15 14:20:00,33.85,33.88,33.76,33.81,492400.0,33.5502,33.58,33.461,33.5106,492400.0
2010-12-15 14:30:00,33.81,34.03,33.77,34.01,733600.0,33.5106,33.7286,33.4709,33.7088,733600.0
2010-12-15 14:40:00,34.0,34.02,33.88,33.96,351600.0,33.6989,33.7187,33.58,33.6593,351600.0
2010-12-15 14:50:00,33.94,33.99,33.83,33.86,183200.0,33.6394,33.689,33.5304,33.5601,183200.0
2010-12-15 15:00:00,33.86,33.99,33.86,33.86,184800.0,33.5601,33.689,33.5601,33.5601,184800.0
2010-12-15 15:10:00,33.87,33.92,33.81,33.88,316000.0,33.5701,33.6196,33.5106,33.58,316000.0
2010-12-15 15:20:00,33.88,33.99,33.87,33.95,272000.0,33.58,33.689,33.5701,33.6493,272000.0
2010-12-15 15:30:00,33.95,34.05,33.91,34.02,306800.0,33.6493,33.7485,33.6097,33.7187,306800.0
2010-12-15 15:40:00,34.03,34.05,33.88,33.91,289200.0,33.7286,33.7485,33.58,33.6097,289200.0
2010-12-15 15:50:00,33.91,33.97,33.79,33.94,682000.0,33.6097,33.6692,33.4908,33.6394,682000.0
2010-12-16 09:30:00,34.08,34.19,33.81,34.05,488400.0,33.7782,33.8872,33.5106,33.7485,488400.0
2010-12-16 09:40:00,34.05,34.22,33.99,34.17,425200.0,33.7485,33.917,33.689,33.8674,425200.0
2010-12-16 09:50:00,34.17,34.2,34.06,34.18,310800.0,33.8674,33.8971,33.7584,33.8773,310800.0
2010-12-16 10:00:00,34.15,34.48,34.13,34.41,458000.0,33.8476,34.1747,33.8278,34.1053,458000.0
2010-12-16 10:10:00,34.43,34.58,34.31,34.51,429200.0,34.1251,34.2738,34.0062,34.2044,429200.0
2010-12-16 10:20:00,34.52,34.6,34.32,34.38,480800.0,34.2143,34.2936,34.0161,34.0755,480800.0
2010-12-16 10:30:00,34.34,34.58,34.34,34.57,272000.0,34.0359,34.2738,34.0359,34.2639,272000.0
2010-12-16 10:40:00,34.55,34.62,34.54,34.56,377600.0,34.244,34.3134,34.2341,34.2539,377600.0
2010-12-16 10:50:00,34.56,34.58,34.45,34.51,184800.0,34.2539,34.2738,34.1449,34.2044,184800.0
2010-12-16 11:00:00,34.52,34.55,34.43,34.48,94000.0,34.2143,34.244,34.1251,34.1747,94000.0
2010-12-16 11:10:00,34.46,34.65,34.46,34.63,238800.0,34.1548,34.3431,34.1548,34.3233,238800.0
2010-12-16 11:20:00,34.63,34.63,34.48,34.55,192800.0,34.3233,34.3233,34.1747,34.244,192800.0
2010-12-16 11:30:00,34.51,34.53,34.45,34.5,137200.0,34.2044,34.2242,34.1449,34.1945,137200.0
2010-12-16 11:40:00,34.49,34.53,34.45,34.47,132000.0,34.1846,34.2242,34.1449,34.1647,132000.0
2010-12-16 11:50:00,34.45,34.5,34.42,34.49,104800.0,34.1449,34.1945,34.1152,34.1846,104800.0
2010-12-16 12:00:00,34.47,34.53,34.47,34.52,101600.0,34.1647,34.2242,34.1647,34.2143,101600.0
2010-12-16 12:10:00,34.52,34.52,34.44,34.45,181600.0,34.2143,34.2143,34.135,34.1449,181600.0
2010-12-16 12:20:00,34.47,34.48,34.35,34.38,204400.0,34.1647,34.1747,34.0458,34.0755,204400.0
2010-12-16 12:30:00,34.38,34.46,34.36,34.45,146000.0,34.0755,34.1548,34.0557,34.1449,146000.0
2010-12-16 12:40:00,34.45,34.5,34.43,34.5,190400.0,34.1449,34.1945,34.1251,34.1945,190400.0
2010-12-16 12:50:00,34.5,34.51,34.46,34.46,127600.0,34.1945,34.2044,34.1548,34.1548,127600.0
2010-12-16 13:00:00,34.46,34.49,34.42,34.43,93600.0,34.1548,34.1846,34.1152,34.1251,93600.0
2010-12-16 13:10:00,34.42,34.45,34.39,34.44,42400.0,34.1152,34.1449,34.0855,34.135,42400.0
2010-12-16 13:20:00,34.44,34.47,34.41,34.44,72000.0,34.135,34.1647,34.1053,34.135,72000.0
2010-12-16 13:30:00,34.46,34.48,34.36,34.41,106000.0,34.1548,34.1747,34.0557,34.1053,106000.0
2010-12-16 13:40:00,34.4,34.46,34.39,34.44,71600.0,34.0954,34.1548,34.0855,34.135,71600.0
2010-12-16 13:50:00,34.46,34.49,34.38,34.41,90800.0,34.1548,34.1846,34.0755,34.1053,90800.0
2010-12-16 14:00:00,34.41,34.47,34.4,34.46,63200.0,34.1053,34.1647,34.0954,34.1548,63200.0
2010-12-16 14:10:00,34.45,34.48,34.38,34.38,175600.0,34.1449,34.1747,34.0755,34.0755,175600.0
2010-12-16 14:20:00,34.4,34.42,34.37,34.4,84800.0,34.0954,34.1152,34.0656,34.0954,84800.0
2010-12-16 14:30:00,34.39,34.4,34.31,34.34,103600.0,34.0855,34.0954,34.0062,34.0359,103600.0
2010-12-16 14:40:00,34.34,34.39,34.32,34.33,125600.0,34.0359,34.0855,34.0161,34.026,125600.0
2010-12-16 14:50:00,34.32,34.34,34.27,34.34,153600.0,34.0161,34.0359,33.9665,34.0359,153600.0
2010-12-16 15:00:00,34.35,34.47,34.35,34.45,160800.0,34.0458,34.1647,34.0458,34.1449,160800.0
2010-12-16 15:10:00,34.45,34.48,34.38,34.38,184800.0,34.1449,34.1747,34.0755,34.0755,184800.0
2010-12-16 15:20:00,34.39,34.46,34.38,34.42,271600.0,34.0855,34.1548,34.0755,34.1152,271600.0
2010-12-16 15:30:00,34.42,34.44,34.38,34.42,254400.0,34.1152,34.135,34.0755,34.1152,254400.0
2010-12-16 15:40:00,34.43,34.44,34.38,34.42,281200.0,34.1251,34.135,34.0755,34.1152,281200.0
2010-12-16 15:50:00,34.41,34.46,34.38,34.41,647600.0,34.1053,34.1548,34.0755,34.1053,647600.0
2010-12-17 09:30:00,34.5,34.7,34.32,34.7,1161600.0,34.1945,34.3927,34.0161,34.3927,1161600.0
2010-12-17 09:40:00,34.67,34.68,34.47,34.62,429600.0,34.363,34.3729,34.1647,34.3134,429600.0
2010-12-17 09:50:00,34.62,34.63,34.44,34.59,211200.0,34.3134,34.3233,34.135,34.2837,211200.0
2010-12-17 10:00:00,34.59,34.6,34.44,34.52,228400.0,34.2837,34.2936,34.135,34.2143,228400.0
2010-12-17 10:10:00,34.52,34.65,34.5,34.63,243200.0,34.2143,34.3431,34.1945,34.3233,243200.0
2010-12-17 10:20:00,34.63,34.7,34.6,34.68,238000.0,34.3233,34.3927,34.2936,34.3729,238000.0
2010-12-17 10:30:00,34.68,34.68,34.52,34.55,202800.0,34.3729,34.3729,34.2143,34.244,202800.0
2010-12-17 10:40:00,34.55,34.58,34.49,34.56,274000.0,34.244,34.2738,34.1846,34.2539,274000.0
2010-12-17 10:50:00,34.55,34.59,34.49,34.54,226000.0,34.244,34.2837,34.1846,34.2341,226000.0
2010-12-17 11:00:00,34.56,34.56,34.47,34.47,158800.0,34.2539,34.2539,34.1647,34.1647,158800.0
2010-12-17 11:10:00,34.46,34.49,34.38,34.48,117600.0,34.1548,34.1846,34.0755,34.1747,117600.0
2010-12-17 11:20:00,34.49,34.58,34.48,34.54,110000.0,34.1846,34.2738,34.1747,34.2341,110000.0
2010-12-17 11:30:00,34.56,34.58,34.47,34.55,149200.0,34.2539,34.2738,34.1647,34.244,149200.0
2010-12-17 11:40:00,34.57,34.57,34.51,34.51,84000.0,34.2639,34.2639,34.2044,34.2044,84000.0
2010-12-17 11:50:00,34.52,34.55,34.49,34.54,47600.0,34.2143,34.244,34.1846,34.2341,47600.0
2010-12-17 12:00:00,34.54,34.55,34.5,34.53,41600.0,34.2341,34.244,34.1945,34.2242,41600.0
2010-12-17 12:10:00,34.5,34.51,34.43,34.44,170400.0,34.1945,34.2044,34.1251,34.135,170400.0
2010-12-17 12:20:00,34.45,34.48,34.38,34.42,94400.0,34.1449,34.1747,34.0755,34.1152,94400.0
2010-12-17 12:30:00,34.42,34.44,34.29,34.3,167200.0,34.1152,34.135,33.9863,33.9962,167200.0
2010-12-17 12:40:00,34.3,34.33,34.25,34.29,115600.0,33.9962,34.026,33.9467,33.9863,115600.0
2010-12-17 12:50:00,34.29,34.35,34.25,34.33,134400.0,33.9863,34.0458,33.9467,34.026,134400.0
2010-12-17 13:00:00,34.33,34.37,34.29,34.32,104000.0,34.026,34.0656,33.9863,34.0161,104000.0
2010-12-17 13:10:00,34.32,34.37,34.3,34.36,80000.0,34.0161,34.0656,33.9962,34.0557,80000.0
2010-12-17 13:20:00,34.36,34.4,34.32,34.34,88000.0,34.0557,34.0954,34.0161,34.0359,88000.0
2010-12-17 13:30:00,34.36,34.4,34.3,34.4,131200.0,34.0557,34.0954,33.9962,34.0954,131200.0
2010-12-17 13:40:00,34.39,34.45,34.36,34.44,107200.0,34.0855,34.1449,34.0557,34.135,107200.0
2010-12-17 13:50:00,34.43,34.48,34.43,34.46,96400.0,34.1251,34.1747,34.1251,34.1548,96400.0
2010-12-17 14:00:00,34.46,34.52,34.41,34.43,180000.0,34.1548,34.2143,34.1053,34.1251,180000.0
2010-12-17 14:10:00,34.43,34.46,34.42,34.44,88400.0,34.1251,34.1548,34.1152,34.135,88400.0
2010-12-17 14:20:00,34.45,34.48,34.42,34.42,144800.0,34.1449,34.1747,34.1152,34.1152,144800.0
2010-12-17 14:30:00,34.42,34.45,34.32,34.34,179200.0,34.1152,34.1449,34.0161,34.0359,179200.0
2010-12-17 14:40:00,34.34,34.38,34.31,34.35,152000.0,34.0359,34.0755,34.0062,34.0458,152000.0
2010-12-17 14:50:00,34.34,34.38,34.28,34.29,179200.0,34.0359,34.0755,33.9764,33.9863,179200.0
2010-12-17 15:00:00,34.3,34.33,34.27,34.29,158800.0,33.9962,34.026,33.9665,33.9863,158800.0
2010-12-17 15:10:00,34.29,34.32,34.26,34.26,131600.0,33.9863,34.0161,33.9566,33.9566,131600.0
2010-12-17 15:20:00,34.26,34.31,34.25,34.28,198400.0,33.9566,34.0062,33.9467,33.9764,198400.0
2010-12-17 15:30:00,34.28,34.33,34.15,34.19,392800.0,33.9764,34.026,33.8476,33.8872,392800.0
2010-12-17 15:40:00,34.19,34.25,34.15,34.19,325200.0,33.8872,33.9467,33.8476,33.8872,325200.0
2010-12-17 15:50:00,34.19,34.21,34.1,34.14,584800.0,33.8872,33.907,33.798,33.8377,584800.0
2010-12-20 09:30:00,34.2,34.25,33.81,33.81,569200.0,33.8971,33.9467,33.5106,33.5106,569200.0
2010-12-20 09:40:00,33.82,33.9,33.39,33.44,961600.0,33.5205,33.5998,33.0943,33.1439,961600.0
2010-12-20 09:50:00,33.42,33.47,33.2,33.41,816400.0,33.124,33.1736,32.906,33.1141,816400.0
2010-12-20 10:00:00,33.4,33.42,33.25,33.36,441600.0,33.1042,33.124,32.9555,33.0646,441600.0
2010-12-20 10:10:00,33.34,33.37,33.08,33.13,471200.0,33.0447,33.0745,32.7871,32.8366,471200.0
2010-12-20 10:20:00,33.12,33.34,33.03,33.19,549200.0,32.8267,33.0447,32.7375,32.8961,549200.0
2010-12-20 10:30:00,33.19,33.2,33.06,33.17,394400.0,32.8961,32.906,32.7672,32.8763,394400.0
2010-12-20 10:40:00,33.17,33.18,33.04,33.13,204400.0,32.8763,32.8862,32.7474,32.8366,204400.0
2010-12-20 10:50:00,33.13,33.13,33.03,33.05,148000.0,32.8366,32.8366,32.7375,32.7573,148000.0
2010-12-20 11:00:00,33.04,33.13,33.0,33.04,225600.0,32.7474,32.8366,32.7078,32.7474,225600.0
2010-12-20 11:10:00,33.05,33.25,33.02,33.2,314800.0,32.7573,32.9555,32.7276,32.906,314800.0
2010-12-20 11:20:00,33.21,33.3,33.21,33.25,109600.0,32.9159,33.0051,32.9159,32.9555,109600.0
2010-12-20 11:30:00,33.25,33.44,33.25,33.37,284400.0,32.9555,33.1439,32.9555,33.0745,284400.0
2010-12-20 11:40:00,33.37,33.42,33.32,33.33,166400.0,33.0745,33.124,33.0249,33.0348,166400.0
2010-12-20 11:50:00,33.33,33.47,33.33,33.43,118400.0,33.0348,33.1736,33.0348,33.134,118400.0
2010-12-20 12:00:00,33.45,33.49,33.39,33.42,192000.0,33.1538,33.1934,33.0943,33.124,192000.0
2010-12-20 12:10:00,33.42,33.57,33.42,33.56,168000.0,33.124,33.2727,33.124,33.2628,168000.0
2010-12-20 12:20:00,33.56,33.57,33.4,33.44,120000.0,33.2628,33.2727,33.1042,33.1439,120000.0
2010-12-20 12:30:00,33.44,33.46,33.36,33.44,127200.0,33.1439,33.1637,33.0646,33.1439,127200.0
2010-12-20 12:40:00,33.45,33.55,33.44,33.51,118000.0,33.1538,33.2529,33.1439,33.2132,118000.0
2010-12-20 12:50:00,33.51,33.57,33.48,33.57,142800.0,33.2132,33.2727,33.1835,33.2727,142800.0
2010-12-20 13:00:00,33.57,33.59,33.55,33.58,138800.0,33.2727,33.2925,33.2529,33.2826,138800.0
2010-12-20 13:10:00,33.57,33.68,33.56,33.59,175600.0,33.2727,33.3817,33.2628,33.2925,175600.0
2010-12-20 13:20:00,33.59,33.6,33.55,33.56,128800.0,33.2925,33.3024,33.2529,33.2628,128800.0
2010-12-20 13:30:00,33.56,33.57,33.48,33.54,148400.0,33.2628,33.2727,33.1835,33.243,148400.0
2010-12-20 13:40:00,33.54,33.58,33.52,33.57,76400.0,33.243,33.2826,33.2232,33.2727,76400.0
2010-12-20 13:50:00,33.57,33.57,33.44,33.44,119200.0,33.2727,33.2727,33.1439,33.1439,119200.0
2010-12-20 14:00:00,33.44,33.68,33.44,33.67,250800.0,33.1439,33.3817,33.1439,33.3718,250800.0
2010-12-20 14:10:00,33.65,33.72,33.63,33.66,135200.0,33.352,33.4214,33.3322,33.3619,135200.0
2010-12-20 14:20:00,33.65,33.68,33.6,33.62,138000.0,33.352,33.3817,33.3024,33.3223,138000.0
2010-12-20 14:30:00,33.63,33.83,33.58,33.78,410400.0,33.3322,33.5304,33.2826,33.4809,410400.0
2010-12-20 14:40:00,33.78,33.85,33.7,33.74,200000.0,33.4809,33.5502,33.4016,33.4412,200000.0
2010-12-20 14:50:00,33.76,33.8,33.72,33.73,159600.0,33.461,33.5007,33.4214,33.4313,159600.0
2010-12-20 15:00:00,33.73,33.73,33.58,33.6,225600.0,33.4313,33.4313,33.2826,33.3024,225600.0
2010-12-20 15:10:00,33.6,33.72,33.58,33.68,130400.0,33.3024,33.4214,33.2826,33.3817,130400.0
2010-12-20 15:20:00,33.67,33.68,33.58,33.6,130400.0,33.3718,33.3817,33.2826,33.3024,130400.0
2010-12-20 15:30:00,33.6,33.72,33.6,33.65,248400.0,33.3024,33.4214,33.3024,33.352,248400.0
2010-12-20 15:40:00,33.63,33.72,33.61,33.62,328400.0,33.3322,33.4214,33.3124,33.3223,328400.0
2010-12-20 15:50:00,33.62,33.66,33.54,33.55,670400.0,33.3223,33.3619,33.243,33.2529,670400.0
2010-12-21 09:30:00,33.85,33.99,33.8,33.96,562800.0,33.5502,33.689,33.5007,33.6593,562800.0
2010-12-21 09:40:00,33.95,34.31,33.92,34.3,854800.0,33.6493,34.0062,33.6196,33.9962,854800.0
2010-12-21 09:50:00,34.3,34.54,34.3,34.5,655600.0,33.9962,34.2341,33.9962,34.1945,655600.0
2010-12-21 10:00:00,34.53,34.61,34.3,34.39,578000.0,34.2242,34.3035,33.9962,34.0855,578000.0
2010-12-21 10:10:00,34.38,34.46,34.35,34.46,171600.0,34.0755,34.1548,34.0458,34.1548,171600.0
2010-12-21 10:20:00,34.46,34.69,34.43,34.54,689200.0,34.1548,34.3828,34.1251,34.2341,689200.0
2010-12-21 10:30:00,34.53,34.6,34.49,34.55,252800.0,34.2242,34.2936,34.1846,34.244,252800.0
2010-12-21 10:40:00,34.55,34.55,34.46,34.54,214000.0,34.244,34.244,34.1548,34.2341,214000.0
2010-12-21 10:50:00,34.52,34.61,34.5,34.54,145600.0,34.2143,34.3035,34.1945,34.2341,145600.0
2010-12-21 11:00:00,34.55,34.55,34.48,34.5,107600.0,34.244,34.244,34.1747,34.1945,107600.0
2010-12-21 11:10:00,34.51,34.59,34.46,34.56,198000.0,34.2044,34.2837,34.1548,34.2539,198000.0
2010-12-21 11:20:00,34.56,34.62,34.55,34.58,164000.0,34.2539,34.3134,34.244,34.2738,164000.0
2010-12-21 11:30:00,34.59,34.59,34.45,34.51,148800.0,34.2837,34.2837,34.1449,34.2044,148800.0
2010-12-21 11:40:00,34.52,34.53,34.44,34.49,93200.0,34.2143,34.2242,34.135,34.1846,93200.0
2010-12-21 11:50:00,34.49,34.55,34.46,34.48,116800.0,34.1846,34.244,34.1548,34.1747,116800.0
2010-12-21 12:00:00,34.46,34.48,34.4,34.41,88800.0,34.1548,34.1747,34.0954,34.1053,88800.0
2010-12-21 12:10:00,34.41,34.46,34.41,34.43,70000.0,34.1053,34.1548,34.1053,34.1251,70000.0
2010-12-21 12:20:00,34.44,34.49,34.4,34.46,88000.0,34.135,34.1846,34.0954,34.1548,88000.0
2010-12-21 12:30:00,34.45,34.46,34.39,34.41,127200.0,34.1449,34.1548,34.0855,34.1053,127200.0
2010-12-21 12:40:00,34.41,34.48,34.41,34.46,25600.0,34.1053,34.1747,34.1053,34.1548,25600.0
2010-12-21 12:50:00,34.46,34.54,34.44,34.54,130800.0,34.1548,34.2341,34.135,34.2341,130800.0
2010-12-21 13:00:00,34.53,34.55,34.49,34.51,82000.0,34.2242,34.244,34.1846,34.2044,82000.0
2010-12-21 13:10:00,34.52,34.55,34.5,34.53,94000.0,34.2143,34.244,34.1945,34.2242,94000.0
2010-12-21 13:20:00,34.53,34.56,34.51,34.56,133600.0,34.2242,34.2539,34.2044,34.2539,133600.0
2010-12-21 13:30:00,34.54,34.59,34.52,34.58,123200.0,34.2341,34.2837,34.2143,34.2738,123200.0
2010-12-21 13:40:00,34.58,34.8,34.58,34.8,474000.0,34.2738,34.4918,34.2738,34.4918,474000.0
2010-12-21 13:50:00,34.79,35.0,34.77,34.96,542400.0,34.4819,34.69,34.4621,34.6504,542400.0
2010-12-21 14:00:00,34.97,34.97,34.82,34.88,380000.0,34.6603,34.6603,34.5116,34.5711,380000.0
2010-12-21 14:10:00,34.89,34.89,34.77,34.85,183600.0,34.581,34.581,34.4621,34.5414,183600.0
2010-12-21 14:20:00,34.85,34.88,34.81,34.82,111200.0,34.5414,34.5711,34.5017,34.5116,111200.0
2010-12-21 14:30:00,34.83,34.9,34.81,34.82,152000.0,34.5216,34.5909,34.5017,34.5116,152000.0
2010-12-21 14:40:00,34.82,34.84,34.7,34.72,231200.0,34.5116,34.5315,34.3927,34.4125,231200.0
2010-12-21 14:50:00,34.72,34.77,34.61,34.7,208800.0,34.4125,34.4621,34.3035,34.3927,208800.0
2010-12-21 15:00:00,34.7,34.73,34.59,34.6,206000.0,34.3927,34.4224,34.2837,34.2936,206000.0
2010-12-21 15:10:00,34.6,34.69,34.59,34.65,187600.0,34.2936,34.3828,34.2837,34.3431,187600.0
2010-12-21 15:20:00,34.65,34.72,34.65,34.68,216800.0,34.3431,34.4125,34.3431,34.3729,216800.0
2010-12-21 15:30:00,34.69,34.77,34.67,34.74,238400.0,34.3828,34.4621,34.363,34.4324,238400.0
2010-12-21 15:40:00,34.74,34.79,34.68,34.69,565600.0,34.4324,34.4819,34.3729,34.3828,565600.0
2010-12-21 15:50:00,34.7,34.81,34.7,34.78,933200.0,34.3927,34.5017,34.3927,34.472,933200.0
2010-12-22 09:30:00,34.57,34.7,34.44,34.56,557200.0,34.2639,34.3927,34.135,34.2539,557200.0
2010-12-22 09:40:00,34.56,34.6,34.25,34.27,492800.0,34.2539,34.2936,33.9467,33.9665,492800.0
2010-12-22 09:50:00,34.26,34.41,34.19,34.35,289600.0,33.9566,34.1053,33.8872,34.0458,289600.0
2010-12-22 10:00:00,34.36,34.37,34.13,34.21,162400.0,34.0557,34.0656,33.8278,33.907,162400.0
2010-12-22 10:10:00,34.22,34.28,34.06,34.12,254000.0,33.917,33.9764,33.7584,33.8178,254000.0
2010-12-22 10:20:00,34.12,34.13,33.94,33.98,342800.0,33.8178,33.8278,33.6394,33.6791,342800.0
2010-12-22 10:30:00,34.02,34.15,33.99,34.06,241200.0,33.7187,33.8476,33.689,33.7584,241200.0
2010-12-22 10:40:00,34.04,34.14,33.83,33.86,210000.0,33.7386,33.8377,33.5304,33.5601,210000.0
2010-12-22 10:50:00,33.87,33.9,33.81,33.86,241200.0,33.5701,33.5998,33.5106,33.5601,241200.0
2010-12-22 11:00:00,33.88,34.06,33.85,34.05,259200.0,33.58,33.7584,33.5502,33.7485,259200.0
2010-12-22 11:10:00,34.06,34.1,34.01,34.07,180000.0,33.7584,33.798,33.7088,33.7683,180000.0
2010-12-22 11:20:00,34.08,34.18,34.06,34.06,164400.0,33.7782,33.8773,33.7584,33.7584,164400.0
2010-12-22 11:30:00,34.06,34.09,33.95,34.0,194800.0,33.7584,33.7881,33.6493,33.6989,194800.0
2010-12-22 11:40:00,34.0,34.0,33.9,33.94,180000.0,33.6989,33.6989,33.5998,33.6394,180000.0
2010-12-22 11:50:00,33.95,34.01,33.94,34.0,80000.0,33.6493,33.7088,33.6394,33.6989,80000.0
2010-12-22 12:00:00,33.99,34.09,33.99,34.05,182000.0,33.689,33.7881,33.689,33.7485,182000.0
2010-12-22 12:10:00,34.07,34.07,33.94,34.0,239600.0,33.7683,33.7683,33.6394,33.6989,239600.0
2010-12-22 12:20:00,33.99,34.06,33.97,34.02,228800.0,33.689,33.7584,33.6692,33.7187,228800.0
2010-12-22 12:30:00,34.02,34.06,33.95,33.95,178000.0,33.7187,33.7584,33.6493,33.6493,178000.0
2010-12-22 12:40:00,33.96,33.96,33.85,33.93,342400.0,33.6593,33.6593,33.5502,33.6295,342400.0
2010-12-22 12:50:00,33.92,33.99,33.92,33.99,133200.0,33.6196,33.689,33.6196,33.689,133200.0
2010-12-22 13:00:00,33.98,34.05,33.97,34.03,110800.0,33.6791,33.7485,33.6692,33.7286,110800.0
2010-12-22 13:10:00,34.04,34.06,34.02,34.06,144400.0,33.7386,33.7584,33.7187,33.7584,144400.0
2010-12-22 13:20:00,34.07,34.11,34.04,34.07,248800.0,33.7683,33.8079,33.7386,33.7683,248800.0
2010-12-22 13:30:00,34.07,34.07,34.0,34.01,139600.0,33.7683,33.7683,33.6989,33.7088,139600.0
2010-12-22 13:40:00,34.01,34.05,33.94,33.98,166800.0,33.7088,33.7485,33.6394,33.6791,166800.0
2010-12-22 13:50:00,33.98,34.02,33.92,33.96,168800.0,33.6791,33.7187,33.6196,33.6593,168800.0
2010-12-22 14:00:00,33.96,34.02,33.94,33.94,88000.0,33.6593,33.7187,33.6394,33.6394,88000.0
2010-12-22 14:10:00,33.97,33.97,33.93,33.94,75600.0,33.6692,33.6692,33.6295,33.6394,75600.0
2010-12-22 14:20:00,33.93,34.03,33.93,34.02,144400.0,33.6295,33.7286,33.6295,33.7187,144400.0
2010-12-22 14:30:00,34.02,34.02,33.93,33.95,194400.0,33.7187,33.7187,33.6295,33.6493,194400.0
2010-12-22 14:40:00,33.94,33.95,33.87,33.92,310000.0,33.6394,33.6493,33.5701,33.6196,310000.0
2010-12-22 14:50:00,33.93,33.93,33.85,33.91,151600.0,33.6295,33.6295,33.5502,33.6097,151600.0
2010-12-22 15:00:00,33.91,33.99,33.91,33.93,148000.0,33.6097,33.689,33.6097,33.6295,148000.0
2010-12-22 15:10:00,33.92,33.96,33.89,33.92,96400.0,33.6196,33.6593,33.5899,33.6196,96400.0
2010-12-22 15:20:00,33.91,33.97,33.91,33.94,200400.0,33.6097,33.6692,33.6097,33.6394,200400.0
2010-12-22 15:30:00,33.93,33.94,33.89,33.94,204800.0,33.6295,33.6394,33.5899,33.6394,204800.0
2010-12-22 15:40:00,33.93,33.99,33.85,33.88,404800.0,33.6295,33.689,33.5502,33.58,404800.0
2010-12-22 15:50:00,33.88,33.96,33.85,33.91,617600.0,33.58,33.6593,33.5502,33.6097,617600.0
2010-12-23 09:30:00,33.8,33.87,33.52,33.64,384400.0,33.5007,33.5701,33.2232,33.3421,384400.0
2010-12-23 09:40:00,33.66,33.7,33.53,33.64,262000.0,33.3619,33.4016,33.2331,33.3421,262000.0
2010-12-23 09:50:00,33.63,33.69,33.51,33.58,274000.0,33.3322,33.3917,33.2132,33.2826,274000.0
2010-12-23 10:00:00,33.58,33.67,33.52,33.58,176400.0,33.2826,33.3718,33.2232,33.2826,176400.0
2010-12-23 10:10:00,33.58,33.66,33.51,33.52,244000.0,33.2826,33.3619,33.2132,33.2232,244000.0
2010-12-23 10:20:00,33.51,33.53,33.33,33.43,437600.0,33.2132,33.2331,33.0348,33.134,437600.0
2010-12-23 10:30:00,33.43,33.47,33.38,33.39,221200.0,33.134,33.1736,33.0844,33.0943,221200.0
2010-12-23 10:40:00,33.39,33.45,33.28,33.42,191600.0,33.0943,33.1538,32.9853,33.124,191600.0
2010-12-23 10:50:00,33.41,33.43,33.32,33.34,228800.0,33.1141,33.134,33.0249,33.0447,228800.0
2010-12-23 11:00:00,33.34,33.38,33.31,33.36,184800.0,33.0447,33.0844,33.015,33.0646,184800.0
2010-12-23 11:10:00,33.36,33.48,33.35,33.47,215600.0,33.0646,33.1835,33.0547,33.1736,215600.0
2010-12-23 11:20:00,33.47,33.51,33.42,33.51,256000.0,33.1736,33.2132,33.124,33.2132,256000.0
2010-12-23 11:30:00,33.51,33.6,33.51,33.57,263600.0,33.2132,33.3024,33.2132,33.2727,263600.0
2010-12-23 11:40:00,33.55,33.6,33.54,33.59,195600.0,33.2529,33.3024,33.243,33.2925,195600.0
2010-12-23 11:50:00,33.57,33.57,33.49,33.54,114400.0,33.2727,33.2727,33.1934,33.243,114400.0
2010-12-23 12:00:00,33.54,33.58,33.52,33.52,106800.0,33.243,33.2826,33.2232,33.2232,106800.0
2010-12-23 12:10:00,33.52,33.59,33.51,33.56,94800.0,33.2232,33.2925,33.2132,33.2628,94800.0
2010-12-23 12:20:00,33.55,33.66,33.54,33.62,148800.0,33.2529,33.3619,33.243,33.3223,148800.0
2010-12-23 12:30:00,33.62,33.73,33.62,33.72,202000.0,33.3223,33.4313,33.3223,33.4214,202000.0
2010-12-23 12:40:00,33.73,33.81,33.67,33.77,371600.0,33.4313,33.5106,33.3718,33.4709,371600.0
2010-12-23 12:50:00,33.78,33.82,33.76,33.78,164000.0,33.4809,33.5205,33.461,33.4809,164000.0
2010-12-23 13:00:00,33.78,33.85,33.77,33.85,150000.0,33.4809,33.5502,33.4709,33.5502,150000.0
2010-12-23 13:10:00,33.84,33.97,33.82,33.91,163600.0,33.5403,33.6692,33.5205,33.6097,163600.0
2010-12-23 13:20:00,33.91,33.97,33.88,33.91,134800.0,33.6097,33.6692,33.58,33.6097,134800.0
2010-12-23 13:30:00,33.91,33.93,33.83,33.84,198800.0,33.6097,33.6295,33.5304,33.5403,198800.0
2010-12-23 13:40:00,33.84,33.87,33.73,33.76,288800.0,33.5403,33.5701,33.4313,33.461,288800.0
2010-12-23 13:50:00,33.76,33.79,33.74,33.76,152400.0,33.461,33.4908,33.4412,33.461,152400.0
2010-12-23 14:00:00,33.75,33.79,33.6,33.63,181200.0,33.4511,33.4908,33.3024,33.3322,181200.0
2010-12-23 14:10:00,33.63,33.63,33.51,33.52,191600.0,33.3322,33.3322,33.2132,33.2232,191600.0
2010-12-23 14:20:00,33.52,33.56,33.44,33.47,94000.0,33.2232,33.2628,33.1439,33.1736,94000.0
2010-12-23 14:30:00,33.47,33.54,33.45,33.52,158000.0,33.1736,33.243,33.1538,33.2232,158000.0
2010-12-23 14:40:00,33.52,33.55,33.46,33.52,107200.0,33.2232,33.2529,33.1637,33.2232,107200.0
2010-12-23 14:50:00,33.51,33.58,33.51,33.58,108800.0,33.2132,33.2826,33.2132,33.2826,108800.0
2010-12-23 15:00:00,33.58,33.67,33.54,33.65,134800.0,33.2826,33.3718,33.243,33.352,134800.0
2010-12-23 15:10:00,33.67,33.7,33.63,33.67,207600.0,33.3718,33.4016,33.3322,33.3718,207600.0
2010-12-23 15:20:00,33.69,33.74,33.66,33.72,247200.0,33.3917,33.4412,33.3619,33.4214,247200.0
2010-12-23 15:30:00,33.72,33.81,33.7,33.77,318000.0,33.4214,33.5106,33.4016,33.4709,318000.0
2010-12-23 15:40:00,33.79,33.84,33.76,33.8,362000.0,33.4908,33.5403,33.461,33.5007,362000.0
2010-12-23 15:50:00,33.8,33.86,33.77,33.85,505200.0,33.5007,33.5601,33.4709,33.5502,505200.0
2010-12-27 09:30:00,33.81,33.84,33.41,33.45,340000.0,33.5106,33.5403,33.1141,33.1538,340000.0
2010-12-27 09:40:00,33.46,33.49,33.3,33.31,261600.0,33.1637,33.1934,33.0051,33.015,261600.0
2010-12-27 09:50:00,33.31,33.32,33.13,33.15,321200.0,33.015,33.0249,32.8366,32.8564,321200.0
2010-12-27 10:00:00,33.14,33.26,33.14,33.19,162800.0,32.8465,32.9655,32.8465,32.8961,162800.0
2010-12-27 10:10:00,33.19,33.41,33.18,33.31,147600.0,32.8961,33.1141,32.8862,33.015,147600.0
2010-12-27 10:20:00,33.31,33.42,33.27,33.35,163600.0,33.015,33.124,32.9754,33.0547,163600.0
2010-12-27 10:30:00,33.37,33.42,33.35,33.4,118800.0,33.0745,33.124,33.0547,33.1042,118800.0
2010-12-27 10:40:00,33.41,33.42,33.27,33.27,94400.0,33.1141,33.124,32.9754,32.9754,94400.0
2010-12-27 10:50:00,33.29,33.3,33.26,33.26,102000.0,32.9952,33.0051,32.9655,32.9655,102000.0
2010-12-27 11:00:00,33.26,33.32,33.26,33.29,116000.0,32.9655,33.0249,32.9655,32.9952,116000.0
2010-12-27 11:10:00,33.28,33.3,33.21,33.22,95200.0,32.9853,33.0051,32.9159,32.9258,95200.0
2010-12-27 11:20:00,33.24,33.24,33.16,33.18,100400.0,32.9456,32.9456,32.8663,32.8862,100400.0
2010-12-27 11:30:00,33.19,33.24,33.16,33.23,72000.0,32.8961,32.9456,32.8663,32.9357,72000.0
2010-12-27 11:40:00,33.24,33.32,33.24,33.28,84000.0,32.9456,33.0249,32.9456,32.9853,84000.0
2010-12-27 11:50:00,33.28,33.33,33.27,33.32,74000.0,32.9853,33.0348,32.9754,33.0249,74000.0
2010-12-27 12:00:00,33.33,33.39,33.28,33.39,64800.0,33.0348,33.0943,32.9853,33.0943,64800.0
2010-12-27 12:10:00,33.4,33.44,33.37,33.37,172000.0,33.1042,33.1439,33.0745,33.0745,172000.0
2010-12-27 12:20:00,33.36,33.4,33.32,33.36,66000.0,33.0646,33.1042,33.0249,33.0646,66000.0
2010-12-27 12:30:00,33.36,33.37,33.32,33.36,85600.0,33.0646,33.0745,33.0249,33.0646,85600.0
2010-12-27 12:40:00,33.35,33.4,33.34,33.38,38000.0,33.0547,33.1042,33.0447,33.0844,38000.0
2010-12-27 12:50:00,33.38,33.38,33.34,33.35,74000.0,33.0844,33.0844,33.0447,33.0547,74000.0
2010-12-27 13:00:00,33.36,33.45,33.35,33.43,128000.0,33.0646,33.1538,33.0547,33.134,128000.0
2010-12-27 13:10:00,33.43,33.59,33.43,33.56,125600.0,33.134,33.2925,33.134,33.2628,125600.0
2010-12-27 13:20:00,33.56,33.78,33.55,33.76,226800.0,33.2628,33.4809,33.2529,33.461,226800.0
2010-12-27 13:30:00,33.76,33.83,33.59,33.59,443200.0,33.461,33.5304,33.2925,33.2925,443200.0
2010-12-27 13:40:00,33.58,33.75,33.57,33.69,114400.0,33.2826,33.4511,33.2727,33.3917,114400.0
2010-12-27 13:50:00,33.69,33.7,33.66,33.7,38400.0,33.3917,33.4016,33.3619,33.4016,38400.0
2010-12-27 14:00:00,33.7,33.83,33.68,33.69,253600.0,33.4016,33.5304,33.3817,33.3917,253600.0
2010-12-27 14:10:00,33.69,33.72,33.64,33.68,58800.0,33.3917,33.4214,33.3421,33.3817,58800.0
2010-12-27 14:20:00,33.68,33.75,33.65,33.74,64800.0,33.3817,33.4511,33.352,33.4412,64800.0
2010-12-27 14:30:00,33.74,33.75,33.7,33.7,54400.0,33.4412,33.4511,33.4016,33.4016,54400.0
2010-12-27 14:40:00,33.71,33.76,33.7,33.75,102000.0,33.4115,33.461,33.4016,33.4511,102000.0
2010-12-27 14:50:00,33.74,33.75,33.68,33.72,99200.0,33.4412,33.4511,33.3817,33.4214,99200.0
2010-12-27 15:00:00,33.7,33.7,33.63,33.66,152000.0,33.4016,33.4016,33.3322,33.3619,152000.0
2010-12-27 15:10:00,33.67,33.67,33.63,33.63,71600.0,33.3718,33.3718,33.3322,33.3322,71600.0
2010-12-27 15:20:00,33.63,33.73,33.63,33.7,134800.0,33.3322,33.4313,33.3322,33.4016,134800.0
2010-12-27 15:30:00,33.7,33.72,33.63,33.63,127600.0,33.4016,33.4214,33.3322,33.3322,127600.0
2010-12-27 15:40:00,33.63,33.74,33.6,33.63,218800.0,33.3322,33.4412,33.3024,33.3322,218800.0
2010-12-27 15:50:00,33.63,33.64,33.52,33.53,558000.0,33.3322,33.3421,33.2232,33.2331,558000.0
2010-12-28 09:30:00,33.69,33.69,33.23,33.31,250800.0,33.3917,33.3917,32.9357,33.015,250800.0
2010-12-28 09:40:00,33.33,33.35,33.28,33.34,142800.0,33.0348,33.0547,32.9853,33.0447,142800.0
2010-12-28 09:50:00,33.35,33.35,33.27,33.31,88800.0,33.0547,33.0547,32.9754,33.015,88800.0
2010-12-28 10:00:00,33.31,33.31,33.08,33.18,242800.0,33.015,33.015,32.7871,32.8862,242800.0
2010-12-28 10:10:00,33.16,33.21,33.13,33.18,104800.0,32.8663,32.9159,32.8366,32.8862,104800.0
2010-12-28 10:20:00,33.18,33.2,33.14,33.18,66400.0,32.8862,32.906,32.8465,32.8862,66400.0
2010-12-28 10:30:00,33.19,33.2,33.13,33.19,38000.0,32.8961,32.906,32.8366,32.8961,38000.0
2010-12-28 10:40:00,33.19,33.24,33.17,33.21,119200.0,32.8961,32.9456,32.8763,32.9159,119200.0
2010-12-28 10:50:00,33.21,33.3,33.2,33.3,107600.0,32.9159,33.0051,32.906,33.0051,107600.0
2010-12-28 11:00:00,33.28,33.32,33.22,33.23,98400.0,32.9853,33.0249,32.9258,32.9357,98400.0
2010-12-28 11:10:00,33.22,33.23,33.18,33.21,71600.0,32.9258,32.9357,32.8862,32.9159,71600.0
2010-12-28 11:20:00,33.21,33.26,33.19,33.25,56800.0,32.9159,32.9655,32.8961,32.9555,56800.0
2010-12-28 11:30:00,33.23,33.26,33.23,33.24,46400.0,32.9357,32.9655,32.9357,32.9456,46400.0
2010-12-28 11:40:00,33.24,33.24,33.21,33.23,89600.0,32.9456,32.9456,32.9159,32.9357,89600.0
2010-12-28 11:50:00,33.23,33.24,33.17,33.17,40800.0,32.9357,32.9456,32.8763,32.8763,40800.0
2010-12-28 12:00:00,33.17,33.18,33.13,33.14,108000.0,32.8763,32.8862,32.8366,32.8465,108000.0
2010-12-28 12:10:00,33.16,33.21,33.14,33.2,58800.0,32.8663,32.9159,32.8465,32.906,58800.0
2010-12-28 12:20:00,33.18,33.25,33.16,33.22,60800.0,32.8862,32.9555,32.8663,32.9258,60800.0
2010-12-28 12:30:00,33.21,33.23,33.19,33.21,30800.0,32.9159,32.9357,32.8961,32.9159,30800.0
2010-12-28 12:40:00,33.21,33.22,33.17,33.18,36800.0,32.9159,32.9258,32.8763,32.8862,36800.0
2010-12-28 12:50:00,33.19,33.22,33.16,33.21,36800.0,32.8961,32.9258,32.8663,32.9159,36800.0
2010-12-28 13:00:00,33.23,33.24,33.14,33.14,89600.0,32.9357,32.9456,32.8465,32.8465,89600.0
2010-12-28 13:10:00,33.15,33.17,33.13,33.15,115200.0,32.8564,32.8763,32.8366,32.8564,115200.0
2010-12-28 13:20:00,33.14,33.15,33.12,33.14,63200.0,32.8465,32.8564,32.8267,32.8465,63200.0
2010-12-28 13:30:00,33.14,33.23,33.13,33.23,145600.0,32.8465,32.9357,32.8366,32.9357,145600.0
2010-12-28 13:40:00,33.22,33.25,33.18,33.24,59200.0,32.9258,32.9555,32.8862,32.9456,59200.0
2010-12-28 13:50:00,33.23,33.3,33.23,33.29,43200.0,32.9357,33.0051,32.9357,32.9952,43200.0
2010-12-28 14:00:00,33.29,33.29,33.22,33.25,60000.0,32.9952,32.9952,32.9258,32.9555,60000.0
2010-12-28 14:10:00,33.27,33.3,33.26,33.3,47600.0,32.9754,33.0051,32.9655,33.0051,47600.0
2010-12-28 14:20:00,33.3,33.32,33.21,33.21,64400.0,33.0051,33.0249,32.9159,32.9159,64400.0
2010-12-28 14:30:00,33.21,33.25,33.19,33.24,54800.0,32.9159,32.9555,32.8961,32.9456,54800.0
2010-12-28 14:40:00,33.24,33.26,33.21,33.26,74000.0,32.9456,32.9655,32.9159,32.9655,74000.0
2010-12-28 14:50:00,33.26,33.31,33.25,33.31,54000.0,32.9655,33.015,32.9555,33.015,54000.0
2010-12-28 15:00:00,33.3,33.32,33.25,33.25,81200.0,33.0051,33.0249,32.9555,32.9555,81200.0
2010-12-28 15:10:00,33.25,33.26,33.23,33.26,51600.0,32.9555,32.9655,32.9357,32.9655,51600.0
2010-12-28 15:20:00,33.26,33.34,33.23,33.31,213600.0,32.9655,33.0447,32.9357,33.015,213600.0
2010-12-28 15:30:00,33.33,33.34,33.24,33.27,157600.0,33.0348,33.0447,32.9456,32.9754,157600.0
2010-12-28 15:40:00,33.28,33.31,33.25,33.3,166000.0,32.9853,33.015,32.9555,33.0051,166000.0
2010-12-28 15:50:00,33.29,33.35,33.26,33.33,379200.0,32.9952,33.0547,32.9655,33.0348,379200.0
2010-12-29 09:30:00,33.36,33.43,33.08,33.16,326800.0,33.0646,33.134,32.7871,32.8663,326800.0
2010-12-29 09:40:00,33.16,33.22,33.09,33.14,155600.0,32.8663,32.9258,32.797,32.8465,155600.0
2010-12-29 09:50:00,33.13,33.24,33.09,33.24,139200.0,32.8366,32.9456,32.797,32.9456,139200.0
2010-12-29 10:00:00,33.24,33.27,33.12,33.17,229600.0,32.9456,32.9754,32.8267,32.8763,229600.0
2010-12-29 10:10:00,33.19,33.34,33.18,33.34,108000.0,32.8961,33.0447,32.8862,33.0447,108000.0
2010-12-29 10:20:00,33.33,33.47,33.32,33.44,285600.0,33.0348,33.1736,33.0249,33.1439,285600.0
2010-12-29 10:30:00,33.47,33.5,33.36,33.36,230000.0,33.1736,33.2033,33.0646,33.0646,230000.0
2010-12-29 10:40:00,33.36,33.38,33.27,33.38,174800.0,33.0646,33.0844,32.9754,33.0844,174800.0
2010-12-29 10:50:00,33.38,33.4,33.26,33.28,128400.0,33.0844,33.1042,32.9655,32.9853,128400.0
2010-12-29 11:00:00,33.26,33.33,33.23,33.23,122800.0,32.9655,33.0348,32.9357,32.9357,122800.0
2010-12-29 11:10:00,33.25,33.25,33.13,33.17,156800.0,32.9555,32.9555,32.8366,32.8763,156800.0
2010-12-29 11:20:00,33.17,33.19,33.12,33.12,116400.0,32.8763,32.8961,32.8267,32.8267,116400.0
2010-12-29 11:30:00,33.13,33.19,33.1,33.19,112800.0,32.8366,32.8961,32.8069,32.8961,112800.0
2010-12-29 11:40:00,33.19,33.21,33.13,33.14,84000.0,32.8961,32.9159,32.8366,32.8465,84000.0
2010-12-29 11:50:00,33.14,33.23,33.14,33.23,150800.0,32.8465,32.9357,32.8465,32.9357,150800.0
2010-12-29 12:00:00,33.23,33.32,33.23,33.32,92400.0,32.9357,33.0249,32.9357,33.0249,92400.0
2010-12-29 12:10:00,33.32,33.4,33.32,33.36,126800.0,33.0249,33.1042,33.0249,33.0646,126800.0
2010-12-29 12:20:00,33.36,33.43,33.32,33.43,96800.0,33.0646,33.134,33.0249,33.134,96800.0
2010-12-29 12:30:00,33.43,33.59,33.42,33.55,240400.0,33.134,33.2925,33.124,33.2529,240400.0
2010-12-29 12:40:00,33.55,33.56,33.46,33.47,161200.0,33.2529,33.2628,33.1637,33.1736,161200.0
2010-12-29 12:50:00,33.47,33.54,33.45,33.52,118400.0,33.1736,33.243,33.1538,33.2232,118400.0
2010-12-29 13:00:00,33.5,33.53,33.44,33.49,69600.0,33.2033,33.2331,33.1439,33.1934,69600.0
2010-12-29 13:10:00,33.47,33.55,33.46,33.54,70800.0,33.1736,33.2529,33.1637,33.243,70800.0
2010-12-29 13:20:00,33.54,33.55,33.49,33.5,78000.0,33.243,33.2529,33.1934,33.2033,78000.0
2010-12-29 13:30:00,33.5,33.52,33.48,33.49,34800.0,33.2033,33.2232,33.1835,33.1934,34800.0
2010-12-29 13:40:00,33.49,33.49,33.44,33.44,60400.0,33.1934,33.1934,33.1439,33.1439,60400.0
2010-12-29 13:50:00,33.45,33.45,33.39,33.43,80000.0,33.1538,33.1538,33.0943,33.134,80000.0
2010-12-29 14:00:00,33.41,33.48,33.39,33.46,62400.0,33.1141,33.1835,33.0943,33.1637,62400.0
2010-12-29 14:10:00,33.46,33.49,33.43,33.45,65600.0,33.1637,33.1934,33.134,33.1538,65600.0
2010-12-29 14:20:00,33.46,33.49,33.43,33.43,33600.0,33.1637,33.1934,33.134,33.134,33600.0
2010-12-29 14:30:00,33.43,33.44,33.37,33.39,72800.0,33.134,33.1439,33.0745,33.0943,72800.0
2010-12-29 14:40:00,33.39,33.41,33.32,33.37,65600.0,33.0943,33.1141,33.0249,33.0745,65600.0
2010-12-29 14:50:00,33.37,33.39,33.31,33.39,102800.0,33.0745,33.0943,33.015,33.0943,102800.0
2010-12-29 15:00:00,33.38,33.46,33.36,33.43,47600.0,33.0844,33.1637,33.0646,33.134,47600.0
2010-12-29 15:10:00,33.42,33.46,33.42,33.45,38000.0,33.124,33.1637,33.124,33.1538,38000.0
2010-12-29 15:20:00,33.45,33.46,33.4,33.42,61200.0,33.1538,33.1637,33.1042,33.124,61200.0
2010-12-29 15:30:00,33.4,33.44,33.36,33.41,137200.0,33.1042,33.1439,33.0646,33.1141,137200.0
2010-12-29 15:40:00,33.4,33.42,33.29,33.31,188000.0,33.1042,33.124,32.9952,33.015,188000.0
2010-12-29 15:50:00,33.3,33.34,33.21,33.22,463600.0,33.0051,33.0447,32.9159,32.9258,463600.0
2010-12-30 09:30:00,33.13,33.3,33.01,33.26,280400.0,32.8366,33.0051,32.7177,32.9655,280400.0
2010-12-30 09:40:00,33.29,33.35,33.2,33.28,117600.0,32.9952,33.0547,32.906,32.9853,117600.0
2010-12-30 09:50:00,33.3,33.31,33.09,33.13,125200.0,33.0051,33.015,32.797,32.8366,125200.0
2010-12-30 10:00:00,33.16,33.21,33.08,33.21,106400.0,32.8663,32.9159,32.7871,32.9159,106400.0
2010-12-30 10:10:00,33.19,33.26,33.12,33.22,204000.0,32.8961,32.9655,32.8267,32.9258,204000.0
2010-12-30 10:20:00,33.24,33.29,33.19,33.2,76000.0,32.9456,32.9952,32.8961,32.906,76000.0
2010-12-30 10:30:00,33.2,33.26,33.19,33.25,142000.0,32.906,32.9655,32.8961,32.9555,142000.0
2010-12-30 10:40:00,33.25,33.29,33.21,33.22,154400.0,32.9555,32.9952,32.9159,32.9258,154400.0
2010-12-30 10:50:00,33.22,33.27,33.19,33.21,70000.0,32.9258,32.9754,32.8961,32.9159,70000.0
2010-12-30 11:00:00,33.21,33.27,33.21,33.23,22000.0,32.9159,32.9754,32.9159,32.9357,22000.0
2010-12-30 11:10:00,33.21,33.21,33.07,33.1,136400.0,32.9159,32.9159,32.7771,32.8069,136400.0
2010-12-30 11:20:00,33.1,33.14,33.06,33.12,125600.0,32.8069,32.8465,32.7672,32.8267,125600.0
2010-12-30 11:30:00,33.13,33.17,33.11,33.13,58800.0,32.8366,32.8763,32.8168,32.8366,58800.0
2010-12-30 11:40:00,33.13,33.19,33.11,33.19,50400.0,32.8366,32.8961,32.8168,32.8961,50400.0
2010-12-30 11:50:00,33.19,33.2,33.13,33.17,32800.0,32.8961,32.906,32.8366,32.8763,32800.0
2010-12-30 12:00:00,33.17,33.21,33.14,33.19,40400.0,32.8763,32.9159,32.8465,32.8961,40400.0
2010-12-30 12:10:00,33.19,33.2,33.14,33.14,41600.0,32.8961,32.906,32.8465,32.8465,41600.0
2010-12-30 12:20:00,33.14,33.18,33.11,33.17,52800.0,32.8465,32.8862,32.8168,32.8763,52800.0
2010-12-30 12:30:00,33.16,33.18,33.15,33.16,59600.0,32.8663,32.8862,32.8564,32.8663,59600.0
2010-12-30 12:40:00,33.15,33.15,33.09,33.09,46800.0,32.8564,32.8564,32.797,32.797,46800.0
2010-12-30 12:50:00,33.08,33.1,33.03,33.04,64800.0,32.7871,32.8069,32.7375,32.7474,64800.0
2010-12-30 13:00:00,33.04,33.1,33.02,33.07,70800.0,32.7474,32.8069,32.7276,32.7771,70800.0
2010-12-30 13:10:00,33.06,33.1,33.02,33.06,71200.0,32.7672,32.8069,32.7276,32.7672,71200.0
2010-12-30 13:20:00,33.06,33.08,33.04,33.07,27200.0,32.7672,32.7871,32.7474,32.7771,27200.0
2010-12-30 13:30:00,33.08,33.08,33.03,33.04,34800.0,32.7871,32.7871,32.7375,32.7474,34800.0
2010-12-30 13:40:00,33.05,33.06,33.02,33.06,45600.0,32.7573,32.7672,32.7276,32.7672,45600.0
2010-12-30 13:50:00,33.04,33.06,33.03,33.05,97600.0,32.7474,32.7672,32.7375,32.7573,97600.0
2010-12-30 14:00:00,33.05,33.07,33.0,33.04,65600.0,32.7573,32.7771,32.7078,32.7474,65600.0
2010-12-30 14:10:00,33.05,33.07,33.02,33.03,47200.0,32.7573,32.7771,32.7276,32.7375,47200.0
2010-12-30 14:20:00,33.05,33.05,33.01,33.04,111600.0,32.7573,32.7573,32.7177,32.7474,111600.0
2010-12-30 14:30:00,33.04,33.05,33.01,33.04,36800.0,32.7474,32.7573,32.7177,32.7474,36800.0
2010-12-30 14:40:00,33.03,33.05,32.98,33.0,211600.0,32.7375,32.7573,32.6879,32.7078,211600.0
2010-12-30 14:50:00,33.0,33.01,32.93,32.94,208800.0,32.7078,32.7177,32.6384,32.6483,208800.0
2010-12-30 15:00:00,32.94,32.99,32.91,32.97,242000.0,32.6483,32.6978,32.6186,32.678,242000.0
2010-12-30 15:10:00,32.96,33.0,32.95,32.99,204400.0,32.6681,32.7078,32.6582,32.6978,204400.0
2010-12-30 15:20:00,32.99,33.13,32.99,33.1,140000.0,32.6978,32.8366,32.6978,32.8069,140000.0
2010-12-30 15:30:00,33.11,33.15,33.03,33.12,126800.0,32.8168,32.8564,32.7375,32.8267,126800.0
2010-12-30 15:40:00,33.11,33.15,33.07,33.13,243200.0,32.8168,32.8564,32.7771,32.8366,243200.0
2010-12-30 15:50:00,33.13,33.15,33.06,33.07,238800.0,32.8366,32.8564,32.7672,32.7771,238800.0
2010-12-31 09:30:00,32.92,32.99,32.77,32.81,272400.0,32.6285,32.6978,32.4798,32.5194,272400.0
2010-12-31 09:40:00,32.79,32.85,32.66,32.66,306000.0,32.4996,32.5591,32.3708,32.3708,306000.0
2010-12-31 09:50:00,32.67,32.76,32.6,32.75,299200.0,32.3807,32.4699,32.3113,32.46,299200.0
2010-12-31 10:00:00,32.75,32.8,32.71,32.79,189600.0,32.46,32.5095,32.4203,32.4996,189600.0
2010-12-31 10:10:00,32.81,32.88,32.8,32.81,107600.0,32.5194,32.5888,32.5095,32.5194,107600.0
2010-12-31 10:20:00,32.81,32.83,32.78,32.8,84800.0,32.5194,32.5393,32.4897,32.5095,84800.0
2010-12-31 10:30:00,32.81,32.81,32.73,32.74,107200.0,32.5194,32.5194,32.4402,32.4501,107200.0
2010-12-31 10:40:00,32.75,32.86,32.75,32.83,141200.0,32.46,32.569,32.46,32.5393,141200.0
2010-12-31 10:50:00,32.83,32.91,32.83,32.9,100800.0,32.5393,32.6186,32.5393,32.6086,100800.0
2010-12-31 11:00:00,32.87,32.92,32.82,32.84,97600.0,32.5789,32.6285,32.5294,32.5492,97600.0
2010-12-31 11:10:00,32.85,32.85,32.78,32.8,84800.0,32.5591,32.5591,32.4897,32.5095,84800.0
2010-12-31 11:20:00,32.79,32.8,32.64,32.65,164400.0,32.4996,32.5095,32.3509,32.3609,164400.0
2010-12-31 11:30:00,32.65,32.66,32.58,32.59,160000.0,32.3609,32.3708,32.2915,32.3014,160000.0
2010-12-31 11:40:00,32.58,32.66,32.57,32.63,80000.0,32.2915,32.3708,32.2816,32.341,80000.0
2010-12-31 11:50:00,32.64,32.65,32.59,32.59,114800.0,32.3509,32.3609,32.3014,32.3014,114800.0
2010-12-31 12:00:00,32.6,32.65,32.59,32.63,164800.0,32.3113,32.3609,32.3014,32.341,164800.0
2010-12-31 12:10:00,32.63,32.66,32.61,32.62,113200.0,32.341,32.3708,32.3212,32.3311,113200.0
2010-12-31 12:20:00,32.64,32.65,32.58,32.59,52000.0,32.3509,32.3609,32.2915,32.3014,52000.0
2010-12-31 12:30:00,32.59,32.62,32.58,32.58,140400.0,32.3014,32.3311,32.2915,32.2915,140400.0
2010-12-31 12:40:00,32.58,32.58,32.45,32.46,404400.0,32.2915,32.2915,32.1626,32.1725,404400.0
2010-12-31 12:50:00,32.45,32.51,32.42,32.5,176800.0,32.1626,32.2221,32.1329,32.2122,176800.0
2010-12-31 13:00:00,32.51,32.61,32.51,32.59,121600.0,32.2221,32.3212,32.2221,32.3014,121600.0
2010-12-31 13:10:00,32.6,32.61,32.55,32.59,91200.0,32.3113,32.3212,32.2617,32.3014,91200.0
2010-12-31 13:20:00,32.58,32.63,32.58,32.63,45600.0,32.2915,32.341,32.2915,32.341,45600.0
2010-12-31 13:30:00,32.63,32.65,32.57,32.61,107600.0,32.341,32.3609,32.2816,32.3212,107600.0
2010-12-31 13:40:00,32.6,32.6,32.52,32.53,77200.0,32.3113,32.3113,32.232,32.2419,77200.0
2010-12-31 13:50:00,32.54,32.55,32.48,32.48,142400.0,32.2518,32.2617,32.1924,32.1924,142400.0
2010-12-31 14:00:00,32.49,32.55,32.48,32.52,112400.0,32.2023,32.2617,32.1924,32.232,112400.0
2010-12-31 14:10:00,32.52,32.54,32.5,32.54,40800.0,32.232,32.2518,32.2122,32.2518,40800.0
2010-12-31 14:20:00,32.55,32.58,32.52,32.53,76800.0,32.2617,32.2915,32.232,32.2419,76800.0
2010-12-31 14:30:00,32.53,32.6,32.53,32.6,76800.0,32.2419,32.3113,32.2419,32.3113,76800.0
2010-12-31 14:40:00,32.6,32.61,32.57,32.57,114400.0,32.3113,32.3212,32.2816,32.2816,114400.0
2010-12-31 14:50:00,32.57,32.69,32.53,32.69,861600.0,32.2816,32.4005,32.2419,32.4005,861600.0
2010-12-31 15:00:00,32.69,32.82,32.67,32.81,244400.0,32.4005,32.5294,32.3807,32.5194,244400.0
2010-12-31 15:10:00,32.81,32.86,32.8,32.83,210800.0,32.5194,32.569,32.5095,32.5393,210800.0
2010-12-31 15:20:00,32.84,32.91,32.83,32.89,149200.0,32.5492,32.6186,32.5393,32.5987,149200.0
2010-12-31 15:30:00,32.88,33.0,32.86,32.97,354000.0,32.5888,32.7078,32.569,32.678,354000.0
2010-12-31 15:40:00,32.97,32.99,32.86,32.9,546800.0,32.678,32.6978,32.569,32.6086,546800.0
2010-12-31 15:50:00,32.89,33.04,32.88,33.02,706800.0,32.5987,32.7474,32.5888,32.7276,706800.0
2011-01-03 09:30:00,33.27,33.59,33.27,33.55,565600.0,32.9754,33.2925,32.9754,33.2529,565600.0
2011-01-03 09:40:00,33.56,33.92,33.56,33.86,624000.0,33.2628,33.6196,33.2628,33.5601,624000.0
2011-01-03 09:50:00,33.86,34.05,33.82,34.0,404000.0,33.5601,33.7485,33.5205,33.6989,404000.0
2011-01-03 10:00:00,33.98,34.08,33.89,34.07,323200.0,33.6791,33.7782,33.5899,33.7683,323200.0
2011-01-03 10:10:00,34.07,34.12,34.05,34.11,216000.0,33.7683,33.8178,33.7485,33.8079,216000.0
2011-01-03 10:20:00,34.12,34.16,33.97,34.04,220400.0,33.8178,33.8575,33.6692,33.7386,220400.0
2011-01-03 10:30:00,34.02,34.13,33.99,34.05,148800.0,33.7187,33.8278,33.689,33.7485,148800.0
2011-01-03 10:40:00,34.07,34.18,34.06,34.18,179200.0,33.7683,33.8773,33.7584,33.8773,179200.0
2011-01-03 10:50:00,34.19,34.31,34.18,34.3,248400.0,33.8872,34.0062,33.8773,33.9962,248400.0
2011-01-03 11:00:00,34.29,34.3,34.19,34.26,263600.0,33.9863,33.9962,33.8872,33.9566,263600.0
2011-01-03 11:10:00,34.26,34.26,34.14,34.24,169200.0,33.9566,33.9566,33.8377,33.9368,169200.0
2011-01-03 11:20:00,34.22,34.31,34.22,34.27,202000.0,33.917,34.0062,33.917,33.9665,202000.0
2011-01-03 11:30:00,34.27,34.37,34.25,34.34,261200.0,33.9665,34.0656,33.9467,34.0359,261200.0
2011-01-03 11:40:00,34.32,34.33,34.26,34.27,205200.0,34.0161,34.026,33.9566,33.9665,205200.0
2011-01-03 11:50:00,34.27,34.37,34.27,34.34,234800.0,33.9665,34.0656,33.9665,34.0359,234800.0
2011-01-03 12:00:00,34.35,34.46,34.32,34.46,297600.0,34.0458,34.1548,34.0161,34.1548,297600.0
2011-01-03 12:10:00,34.46,34.5,34.45,34.47,295600.0,34.1548,34.1945,34.1449,34.1647,295600.0
2011-01-03 12:20:00,34.49,34.49,34.45,34.47,147200.0,34.1846,34.1846,34.1449,34.1647,147200.0
2011-01-03 12:30:00,34.47,34.54,34.43,34.43,305600.0,34.1647,34.2341,34.1251,34.1251,305600.0
2011-01-03 12:40:00,34.44,34.49,34.41,34.42,159600.0,34.135,34.1846,34.1053,34.1152,159600.0
2011-01-03 12:50:00,34.42,34.45,34.37,34.38,187200.0,34.1152,34.1449,34.0656,34.0755,187200.0
2011-01-03 13:00:00,34.38,34.44,34.34,34.38,170000.0,34.0755,34.135,34.0359,34.0755,170000.0
2011-01-03 13:10:00,34.38,34.4,34.32,34.33,123600.0,34.0755,34.0954,34.0161,34.026,123600.0
2011-01-03 13:20:00,34.32,34.33,34.27,34.31,77600.0,34.0161,34.026,33.9665,34.0062,77600.0
2011-01-03 13:30:00,34.31,34.31,34.23,34.27,167600.0,34.0062,34.0062,33.9269,33.9665,167600.0
2011-01-03 13:40:00,34.27,34.27,34.24,34.27,149200.0,33.9665,33.9665,33.9368,33.9665,149200.0
2011-01-03 13:50:00,34.26,34.34,34.24,34.34,144800.0,33.9566,34.0359,33.9368,34.0359,144800.0
2011-01-03 14:00:00,34.35,34.49,34.34,34.47,401200.0,34.0458,34.1846,34.0359,34.1647,401200.0
2011-01-03 14:10:00,34.46,34.5,34.45,34.49,238000.0,34.1548,34.1945,34.1449,34.1846,238000.0
2011-01-03 14:20:00,34.48,34.52,34.42,34.48,218400.0,34.1747,34.2143,34.1152,34.1747,218400.0
2011-01-03 14:30:00,34.46,34.46,34.37,34.38,183200.0,34.1548,34.1548,34.0656,34.0755,183200.0
2011-01-03 14:40:00,34.38,34.45,34.33,34.38,208000.0,34.0755,34.1449,34.026,34.0755,208000.0
2011-01-03 14:50:00,34.37,34.37,34.28,34.33,148400.0,34.0656,34.0656,33.9764,34.026,148400.0
2011-01-03 15:00:00,34.33,34.33,34.1,34.17,306800.0,34.026,34.026,33.798,33.8674,306800.0
2011-01-03 15:10:00,34.17,34.18,34.02,34.13,362000.0,33.8674,33.8773,33.7187,33.8278,362000.0
2011-01-03 15:20:00,34.13,34.24,34.11,34.22,298000.0,33.8278,33.9368,33.8079,33.917,298000.0
2011-01-03 15:30:00,34.21,34.28,34.14,34.17,281200.0,33.907,33.9764,33.8377,33.8674,281200.0
2011-01-03 15:40:00,34.15,34.19,34.06,34.11,369600.0,33.8476,33.8872,33.7584,33.8079,369600.0
2011-01-03 15:50:00,34.12,34.18,34.04,34.13,740000.0,33.8178,33.8773,33.7386,33.8278,740000.0
2011-01-04 09:30:00,34.61,34.67,33.96,34.04,768000.0,34.3035,34.363,33.6593,33.7386,768000.0
2011-01-04 09:40:00,34.07,34.25,34.02,34.18,339200.0,33.7683,33.9467,33.7187,33.8773,339200.0
2011-01-04 09:50:00,34.15,34.24,34.0,34.05,232800.0,33.8476,33.9368,33.6989,33.7485,232800.0
2011-01-04 10:00:00,34.05,34.08,33.87,33.95,268000.0,33.7485,33.7782,33.5701,33.6493,268000.0
2011-01-04 10:10:00,33.92,34.02,33.87,33.97,255200.0,33.6196,33.7187,33.5701,33.6692,255200.0
2011-01-04 10:20:00,33.99,34.04,33.94,33.95,190000.0,33.689,33.7386,33.6394,33.6493,190000.0
2011-01-04 10:30:00,33.97,33.99,33.92,33.98,248800.0,33.6692,33.689,33.6196,33.6791,248800.0
2011-01-04 10:40:00,33.99,34.06,33.97,34.0,232000.0,33.689,33.7584,33.6692,33.6989,232000.0
2011-01-04 10:50:00,34.0,34.02,33.9,33.91,398400.0,33.6989,33.7187,33.5998,33.6097,398400.0
2011-01-04 11:00:00,33.91,33.92,33.66,33.67,396800.0,33.6097,33.6196,33.3619,33.3718,396800.0
2011-01-04 11:10:00,33.67,33.8,33.6,33.8,234000.0,33.3718,33.5007,33.3024,33.5007,234000.0
2011-01-04 11:20:00,33.8,33.81,33.69,33.69,114400.0,33.5007,33.5106,33.3917,33.3917,114400.0
2011-01-04 11:30:00,33.69,33.73,33.63,33.7,198800.0,33.3917,33.4313,33.3322,33.4016,198800.0
2011-01-04 11:40:00,33.7,33.72,33.63,33.64,169200.0,33.4016,33.4214,33.3322,33.3421,169200.0
2011-01-04 11:50:00,33.65,33.79,33.63,33.63,121600.0,33.352,33.4908,33.3322,33.3322,121600.0
2011-01-04 12:00:00,33.63,33.64,33.52,33.55,217200.0,33.3322,33.3421,33.2232,33.2529,217200.0
2011-01-04 12:10:00,33.54,33.6,33.5,33.5,219600.0,33.243,33.3024,33.2033,33.2033,219600.0
2011-01-04 12:20:00,33.52,33.53,33.35,33.39,220400.0,33.2232,33.2331,33.0547,33.0943,220400.0
2011-01-04 12:30:00,33.39,33.51,33.39,33.47,185200.0,33.0943,33.2132,33.0943,33.1736,185200.0
2011-01-04 12:40:00,33.48,33.57,33.44,33.56,199200.0,33.1835,33.2727,33.1439,33.2628,199200.0
2011-01-04 12:50:00,33.56,33.62,33.55,33.58,80400.0,33.2628,33.3223,33.2529,33.2826,80400.0
2011-01-04 13:00:00,33.59,33.59,33.52,33.53,82400.0,33.2925,33.2925,33.2232,33.2331,82400.0
2011-01-04 13:10:00,33.55,33.59,33.54,33.55,94400.0,33.2529,33.2925,33.243,33.2529,94400.0
2011-01-04 13:20:00,33.55,33.63,33.55,33.56,275600.0,33.2529,33.3322,33.2529,33.2628,275600.0
2011-01-04 13:30:00,33.57,33.61,33.52,33.59,178800.0,33.2727,33.3124,33.2232,33.2925,178800.0
2011-01-04 13:40:00,33.6,33.72,33.58,33.68,131200.0,33.3024,33.4214,33.2826,33.3817,131200.0
2011-01-04 13:50:00,33.66,33.71,33.61,33.67,91200.0,33.3619,33.4115,33.3124,33.3718,91200.0
2011-01-04 14:00:00,33.7,33.75,33.61,33.74,90000.0,33.4016,33.4511,33.3124,33.4412,90000.0
2011-01-04 14:10:00,33.74,33.74,33.66,33.7,166800.0,33.4412,33.4412,33.3619,33.4016,166800.0
2011-01-04 14:20:00,33.69,33.81,33.68,33.76,190000.0,33.3917,33.5106,33.3817,33.461,190000.0
2011-01-04 14:30:00,33.75,33.78,33.74,33.78,79600.0,33.4511,33.4809,33.4412,33.4809,79600.0
2011-01-04 14:40:00,33.79,33.87,33.79,33.84,110000.0,33.4908,33.5701,33.4908,33.5403,110000.0
2011-01-04 14:50:00,33.84,33.9,33.83,33.85,109200.0,33.5403,33.5998,33.5304,33.5502,109200.0
2011-01-04 15:00:00,33.85,33.9,33.79,33.8,148800.0,33.5502,33.5998,33.4908,33.5007,148800.0
2011-01-04 15:10:00,33.81,33.85,33.77,33.8,85200.0,33.5106,33.5502,33.4709,33.5007,85200.0
2011-01-04 15:20:00,33.81,33.89,33.77,33.85,117600.0,33.5106,33.5899,33.4709,33.5502,117600.0
2011-01-04 15:30:00,33.86,33.9,33.81,33.88,240800.0,33.5601,33.5998,33.5106,33.58,240800.0
2011-01-04 15:40:00,33.87,33.93,33.81,33.92,278400.0,33.5701,33.6295,33.5106,33.6196,278400.0
2011-01-04 15:50:00,33.92,33.95,33.89,33.9,241600.0,33.6196,33.6493,33.5899,33.5998,241600.0
2011-01-05 09:30:00,34.09,34.54,33.88,34.54,765600.0,33.7881,34.2341,33.58,34.2341,765600.0
2011-01-05 09:40:00,34.54,34.82,34.38,34.75,801600.0,34.2341,34.5116,34.0755,34.4423,801600.0
2011-01-05 09:50:00,34.73,34.86,34.68,34.85,533200.0,34.4224,34.5513,34.3729,34.5414,533200.0
2011-01-05 10:00:00,34.85,35.16,34.81,35.13,823600.0,34.5414,34.8486,34.5017,34.8189,823600.0
2011-01-05 10:10:00,35.13,35.21,34.92,34.97,610000.0,34.8189,34.8982,34.6108,34.6603,610000.0
2011-01-05 10:20:00,34.96,35.05,34.85,34.93,439600.0,34.6504,34.7396,34.5414,34.6207,439600.0
2011-01-05 10:30:00,34.95,35.06,34.84,35.05,288800.0,34.6405,34.7495,34.5315,34.7396,288800.0
2011-01-05 10:40:00,35.06,35.13,34.93,35.11,493600.0,34.7495,34.8189,34.6207,34.7991,493600.0
2011-01-05 10:50:00,35.11,35.19,35.05,35.09,402800.0,34.7991,34.8784,34.7396,34.7793,402800.0
2011-01-05 11:00:00,35.07,35.19,35.06,35.14,380400.0,34.7594,34.8784,34.7495,34.8288,380400.0
2011-01-05 11:10:00,35.14,35.15,35.06,35.09,344400.0,34.8288,34.8387,34.7495,34.7793,344400.0
2011-01-05 11:20:00,35.09,35.14,35.05,35.11,150000.0,34.7793,34.8288,34.7396,34.7991,150000.0
2011-01-05 11:30:00,35.11,35.13,35.01,35.06,160400.0,34.7991,34.8189,34.7,34.7495,160400.0
2011-01-05 11:40:00,35.05,35.06,34.93,34.95,127600.0,34.7396,34.7495,34.6207,34.6405,127600.0
2011-01-05 11:50:00,34.93,35.01,34.89,35.0,395600.0,34.6207,34.7,34.581,34.69,395600.0
2011-01-05 12:00:00,34.99,35.06,34.93,35.06,236000.0,34.6801,34.7495,34.6207,34.7495,236000.0
2011-01-05 12:10:00,35.06,35.14,35.03,35.11,267600.0,34.7495,34.8288,34.7198,34.7991,267600.0
2011-01-05 12:20:00,35.12,35.27,35.08,35.27,284800.0,34.809,34.9577,34.7693,34.9577,284800.0
2011-01-05 12:30:00,35.27,35.55,35.26,35.52,582400.0,34.9577,35.2352,34.9477,35.2054,582400.0
2011-01-05 12:40:00,35.52,35.54,35.35,35.42,406000.0,35.2054,35.2253,35.0369,35.1063,406000.0
2011-01-05 12:50:00,35.42,35.56,35.38,35.49,352800.0,35.1063,35.2451,35.0667,35.1757,352800.0
2011-01-05 13:00:00,35.5,35.52,35.46,35.49,262400.0,35.1856,35.2054,35.146,35.1757,262400.0
2011-01-05 13:10:00,35.5,35.54,35.43,35.49,269600.0,35.1856,35.2253,35.1162,35.1757,269600.0
2011-01-05 13:20:00,35.48,35.48,35.39,35.41,220000.0,35.1658,35.1658,35.0766,35.0964,220000.0
2011-01-05 13:30:00,35.4,35.47,35.35,35.47,276800.0,35.0865,35.1559,35.0369,35.1559,276800.0
2011-01-05 13:40:00,35.45,35.48,35.4,35.47,195600.0,35.1361,35.1658,35.0865,35.1559,195600.0
2011-01-05 13:50:00,35.47,35.47,35.39,35.41,144000.0,35.1559,35.1559,35.0766,35.0964,144000.0
2011-01-05 14:00:00,35.4,35.41,35.33,35.39,167600.0,35.0865,35.0964,35.0171,35.0766,167600.0
2011-01-05 14:10:00,35.4,35.5,35.38,35.49,219600.0,35.0865,35.1856,35.0667,35.1757,219600.0
2011-01-05 14:20:00,35.49,35.51,35.38,35.38,221200.0,35.1757,35.1955,35.0667,35.0667,221200.0
2011-01-05 14:30:00,35.38,35.47,35.35,35.4,270000.0,35.0667,35.1559,35.0369,35.0865,270000.0
2011-01-05 14:40:00,35.41,35.44,35.36,35.41,115200.0,35.0964,35.1262,35.0469,35.0964,115200.0
2011-01-05 14:50:00,35.42,35.44,35.32,35.36,104400.0,35.1063,35.1262,35.0072,35.0469,104400.0
2011-01-05 15:00:00,35.36,35.43,35.33,35.39,181200.0,35.0469,35.1162,35.0171,35.0766,181200.0
2011-01-05 15:10:00,35.38,35.46,35.38,35.46,230800.0,35.0667,35.146,35.0667,35.146,230800.0
2011-01-05 15:20:00,35.46,35.46,35.38,35.41,165200.0,35.146,35.146,35.0667,35.0964,165200.0
2011-01-05 15:30:00,35.4,35.48,35.4,35.47,267200.0,35.0865,35.1658,35.0865,35.1559,267200.0
2011-01-05 15:40:00,35.47,35.47,35.35,35.42,408000.0,35.1559,35.1559,35.0369,35.1063,408000.0
2011-01-05 15:50:00,35.42,35.56,35.41,35.54,863600.0,35.1063,35.2451,35.0964,35.2253,863600.0
2011-01-06 09:30:00,36.12,36.12,35.35,35.43,984000.0,35.8001,35.8001,35.0369,35.1162,984000.0
2011-01-06 09:40:00,35.42,35.72,35.38,35.66,701600.0,35.1063,35.4037,35.0667,35.3442,701600.0
2011-01-06 09:50:00,35.66,35.8,35.56,35.56,634000.0,35.3442,35.483,35.2451,35.2451,634000.0
2011-01-06 10:00:00,35.55,35.77,35.55,35.66,275600.0,35.2352,35.4532,35.2352,35.3442,275600.0
2011-01-06 10:10:00,35.65,35.75,35.57,35.65,218400.0,35.3343,35.4334,35.255,35.3343,218400.0
2011-01-06 10:20:00,35.65,35.76,35.64,35.75,215600.0,35.3343,35.4433,35.3244,35.4334,215600.0
2011-01-06 10:30:00,35.76,36.0,35.76,35.98,571200.0,35.4433,35.6812,35.4433,35.6614,571200.0
2011-01-06 10:40:00,35.98,36.17,35.97,36.17,600800.0,35.6614,35.8497,35.6515,35.8497,600800.0
2011-01-06 10:50:00,36.13,36.17,35.89,35.91,462000.0,35.81,35.8497,35.5722,35.592,462000.0
2011-01-06 11:00:00,35.93,35.96,35.53,35.55,502000.0,35.6118,35.6415,35.2154,35.2352,502000.0
2011-01-06 11:10:00,35.53,35.79,35.43,35.79,439200.0,35.2154,35.4731,35.1162,35.4731,439200.0
2011-01-06 11:20:00,35.75,35.91,35.75,35.9,264000.0,35.4334,35.592,35.4334,35.5821,264000.0
2011-01-06 11:30:00,35.85,35.92,35.81,35.88,343200.0,35.5325,35.6019,35.4929,35.5623,343200.0
2011-01-06 11:40:00,35.88,35.9,35.84,35.88,112800.0,35.5623,35.5821,35.5226,35.5623,112800.0
2011-01-06 11:50:00,35.87,35.87,35.8,35.8,180000.0,35.5523,35.5523,35.483,35.483,180000.0
2011-01-06 12:00:00,35.81,35.86,35.77,35.79,164400.0,35.4929,35.5424,35.4532,35.4731,164400.0
2011-01-06 12:10:00,35.77,35.95,35.77,35.91,202000.0,35.4532,35.6316,35.4532,35.592,202000.0
2011-01-06 12:20:00,35.94,35.94,35.83,35.84,162000.0,35.6217,35.6217,35.5127,35.5226,162000.0
2011-01-06 12:30:00,35.84,35.85,35.77,35.79,103200.0,35.5226,35.5325,35.4532,35.4731,103200.0
2011-01-06 12:40:00,35.79,35.87,35.78,35.83,270000.0,35.4731,35.5523,35.4631,35.5127,270000.0
2011-01-06 12:50:00,35.81,35.83,35.77,35.78,89600.0,35.4929,35.5127,35.4532,35.4631,89600.0
2011-01-06 13:00:00,35.79,35.79,35.73,35.75,94800.0,35.4731,35.4731,35.4136,35.4334,94800.0
2011-01-06 13:10:00,35.75,35.8,35.71,35.75,69600.0,35.4334,35.483,35.3938,35.4334,69600.0
2011-01-06 13:20:00,35.75,35.79,35.73,35.78,100800.0,35.4334,35.4731,35.4136,35.4631,100800.0
2011-01-06 13:30:00,35.78,35.91,35.78,35.89,134400.0,35.4631,35.592,35.4631,35.5722,134400.0
2011-01-06 13:40:00,35.88,35.91,35.87,35.9,167600.0,35.5623,35.592,35.5523,35.5821,167600.0
2011-01-06 13:50:00,35.89,35.99,35.89,35.98,170400.0,35.5722,35.6713,35.5722,35.6614,170400.0
2011-01-06 14:00:00,35.98,36.0,35.9,35.91,159200.0,35.6614,35.6812,35.5821,35.592,159200.0
2011-01-06 14:10:00,35.92,35.97,35.89,35.93,123200.0,35.6019,35.6515,35.5722,35.6118,123200.0
2011-01-06 14:20:00,35.93,35.97,35.85,35.92,123200.0,35.6118,35.6515,35.5325,35.6019,123200.0
2011-01-06 14:30:00,35.92,35.97,35.9,35.9,104800.0,35.6019,35.6515,35.5821,35.5821,104800.0
2011-01-06 14:40:00,35.91,35.92,35.69,35.73,185200.0,35.592,35.6019,35.3739,35.4136,185200.0
2011-01-06 14:50:00,35.71,35.82,35.68,35.79,142400.0,35.3938,35.5028,35.364,35.4731,142400.0
2011-01-06 15:00:00,35.78,35.81,35.72,35.79,148000.0,35.4631,35.4929,35.4037,35.4731,148000.0
2011-01-06 15:10:00,35.79,35.82,35.71,35.72,165200.0,35.4731,35.5028,35.3938,35.4037,165200.0
2011-01-06 15:20:00,35.72,35.82,35.71,35.8,256800.0,35.4037,35.5028,35.3938,35.483,256800.0
2011-01-06 15:30:00,35.81,35.81,35.63,35.72,256400.0,35.4929,35.4929,35.3145,35.4037,256400.0
2011-01-06 15:40:00,35.71,35.82,35.69,35.8,254400.0,35.3938,35.5028,35.3739,35.483,254400.0
2011-01-06 15:50:00,35.81,35.85,35.78,35.82,599600.0,35.4929,35.5325,35.4631,35.5028,599600.0
2011-01-07 09:30:00,35.84,35.84,35.37,35.43,448400.0,35.5226,35.5226,35.0568,35.1162,448400.0
2011-01-07 09:40:00,35.45,35.48,35.25,35.33,366800.0,35.1361,35.1658,34.9378,35.0171,366800.0
2011-01-07 09:50:00,35.33,35.4,35.25,35.33,305600.0,35.0171,35.0865,34.9378,35.0171,305600.0
2011-01-07 10:00:00,35.33,35.45,35.33,35.33,459200.0,35.0171,35.1361,35.0171,35.0171,459200.0
2011-01-07 10:10:00,35.35,35.6,35.33,35.59,477200.0,35.0369,35.2847,35.0171,35.2748,477200.0
2011-01-07 10:20:00,35.59,35.74,35.57,35.73,256400.0,35.2748,35.4235,35.255,35.4136,256400.0
2011-01-07 10:30:00,35.74,35.75,35.56,35.65,252400.0,35.4235,35.4334,35.2451,35.3343,252400.0
2011-01-07 10:40:00,35.64,35.75,35.59,35.66,216800.0,35.3244,35.4334,35.2748,35.3442,216800.0
2011-01-07 10:50:00,35.67,35.67,35.38,35.45,304000.0,35.3541,35.3541,35.0667,35.1361,304000.0
2011-01-07 11:00:00,35.46,35.47,35.28,35.31,172000.0,35.146,35.1559,34.9676,34.9973,172000.0
2011-01-07 11:10:00,35.31,35.55,35.3,35.52,129200.0,34.9973,35.2352,34.9874,35.2054,129200.0
2011-01-07 11:20:00,35.54,35.54,35.35,35.36,66400.0,35.2253,35.2253,35.0369,35.0469,66400.0
2011-01-07 11:30:00,35.35,35.35,35.14,35.23,279200.0,35.0369,35.0369,34.8288,34.918,279200.0
2011-01-07 11:40:00,35.23,35.31,35.22,35.3,87200.0,34.918,34.9973,34.9081,34.9874,87200.0
2011-01-07 11:50:00,35.3,35.31,35.19,35.24,126400.0,34.9874,34.9973,34.8784,34.9279,126400.0
2011-01-07 12:00:00,35.27,35.28,35.23,35.24,37600.0,34.9577,34.9676,34.918,34.9279,37600.0
2011-01-07 12:10:00,35.24,35.24,35.18,35.24,71200.0,34.9279,34.9279,34.8685,34.9279,71200.0
2011-01-07 12:20:00,35.24,35.24,35.11,35.11,68000.0,34.9279,34.9279,34.7991,34.7991,68000.0
2011-01-07 12:30:00,35.1,35.13,35.02,35.09,160400.0,34.7892,34.8189,34.7099,34.7793,160400.0
2011-01-07 12:40:00,35.09,35.1,34.86,34.87,231600.0,34.7793,34.7892,34.5513,34.5612,231600.0
2011-01-07 12:50:00,34.86,34.93,34.63,34.93,381200.0,34.5513,34.6207,34.3233,34.6207,381200.0
2011-01-07 13:00:00,34.93,35.06,34.92,34.97,200400.0,34.6207,34.7495,34.6108,34.6603,200400.0
2011-01-07 13:10:00,34.95,35.1,34.85,35.09,118400.0,34.6405,34.7892,34.5414,34.7793,118400.0
2011-01-07 13:20:00,35.06,35.18,35.04,35.11,164800.0,34.7495,34.8685,34.7297,34.7991,164800.0
2011-01-07 13:30:00,35.12,35.3,35.09,35.3,180000.0,34.809,34.9874,34.7793,34.9874,180000.0
2011-01-07 13:40:00,35.3,35.33,35.17,35.18,130400.0,34.9874,35.0171,34.8585,34.8685,130400.0
2011-01-07 13:50:00,35.18,35.19,35.04,35.11,122400.0,34.8685,34.8784,34.7297,34.7991,122400.0
2011-01-07 14:00:00,35.11,35.32,35.11,35.29,241200.0,34.7991,35.0072,34.7991,34.9775,241200.0
2011-01-07 14:10:00,35.29,35.38,35.29,35.35,178800.0,34.9775,35.0667,34.9775,35.0369,178800.0
2011-01-07 14:20:00,35.33,35.38,35.27,35.3,74800.0,35.0171,35.0667,34.9577,34.9874,74800.0
2011-01-07 14:30:00,35.31,35.35,35.21,35.32,118400.0,34.9973,35.0369,34.8982,35.0072,118400.0
2011-01-07 14:40:00,35.32,35.33,35.27,35.33,59600.0,35.0072,35.0171,34.9577,35.0171,59600.0
2011-01-07 14:50:00,35.33,35.35,35.29,35.29,99200.0,35.0171,35.0369,34.9775,34.9775,99200.0
2011-01-07 15:00:00,35.3,35.35,35.25,35.26,162000.0,34.9874,35.0369,34.9378,34.9477,162000.0
2011-01-07 15:10:00,35.27,35.44,35.26,35.42,207600.0,34.9577,35.1262,34.9477,35.1063,207600.0
2011-01-07 15:20:00,35.43,35.53,35.39,35.48,288000.0,35.1162,35.2154,35.0766,35.1658,288000.0
2011-01-07 15:30:00,35.48,35.58,35.48,35.56,223200.0,35.1658,35.2649,35.1658,35.2451,223200.0
2011-01-07 15:40:00,35.56,35.63,35.53,35.58,242000.0,35.2451,35.3145,35.2154,35.2649,242000.0
2011-01-07 15:50:00,35.58,35.6,35.53,35.55,380800.0,35.2649,35.2847,35.2154,35.2352,380800.0
2011-01-10 09:30:00,35.25,35.33,35.1,35.18,370800.0,34.9378,35.0171,34.7892,34.8685,370800.0
2011-01-10 09:40:00,35.19,35.69,35.19,35.5,273200.0,34.8784,35.3739,34.8784,35.1856,273200.0
2011-01-10 09:50:00,35.49,35.5,35.0,35.01,296400.0,35.1757,35.1856,34.69,34.7,296400.0
2011-01-10 10:00:00,35.03,35.32,35.02,35.27,197600.0,34.7198,35.0072,34.7099,34.9577,197600.0
2011-01-10 10:10:00,35.28,35.46,35.21,35.27,195600.0,34.9676,35.146,34.8982,34.9577,195600.0
2011-01-10 10:20:00,35.25,35.28,35.12,35.15,128000.0,34.9378,34.9676,34.809,34.8387,128000.0
2011-01-10 10:30:00,35.13,35.31,35.13,35.18,209200.0,34.8189,34.9973,34.8189,34.8685,209200.0
2011-01-10 10:40:00,35.19,35.24,35.08,35.14,139600.0,34.8784,34.9279,34.7693,34.8288,139600.0
2011-01-10 10:50:00,35.15,35.2,35.01,35.08,217600.0,34.8387,34.8883,34.7,34.7693,217600.0
2011-01-10 11:00:00,35.08,35.22,35.07,35.19,294400.0,34.7693,34.9081,34.7594,34.8784,294400.0
2011-01-10 11:10:00,35.2,35.2,35.09,35.12,124000.0,34.8883,34.8883,34.7793,34.809,124000.0
2011-01-10 11:20:00,35.12,35.18,35.07,35.13,63200.0,34.809,34.8685,34.7594,34.8189,63200.0
2011-01-10 11:30:00,35.11,35.18,35.08,35.12,120000.0,34.7991,34.8685,34.7693,34.809,120000.0
2011-01-10 11:40:00,35.11,35.3,35.11,35.29,107600.0,34.7991,34.9874,34.7991,34.9775,107600.0
2011-01-10 11:50:00,35.29,35.42,35.27,35.4,224400.0,34.9775,35.1063,34.9577,35.0865,224400.0
2011-01-10 12:00:00,35.41,35.46,35.36,35.42,107200.0,35.0964,35.146,35.0469,35.1063,107200.0
2011-01-10 12:10:00,35.43,35.46,35.21,35.37,154400.0,35.1162,35.146,34.8982,35.0568,154400.0
2011-01-10 12:20:00,35.37,35.43,35.27,35.39,99600.0,35.0568,35.1162,34.9577,35.0766,99600.0
2011-01-10 12:30:00,35.4,35.44,35.35,35.42,76800.0,35.0865,35.1262,35.0369,35.1063,76800.0
2011-01-10 12:40:00,35.38,35.38,35.31,35.34,109200.0,35.0667,35.0667,34.9973,35.027,109200.0
2011-01-10 12:50:00,35.35,35.39,35.27,35.27,70800.0,35.0369,35.0766,34.9577,34.9577,70800.0
2011-01-10 13:00:00,35.27,35.4,35.27,35.38,121200.0,34.9577,35.0865,34.9577,35.0667,121200.0
2011-01-10 13:10:00,35.38,35.45,35.36,35.39,58000.0,35.0667,35.1361,35.0469,35.0766,58000.0
2011-01-10 13:20:00,35.38,35.49,35.35,35.45,74000.0,35.0667,35.1757,35.0369,35.1361,74000.0
2011-01-10 13:30:00,35.45,35.57,35.45,35.53,146800.0,35.1361,35.255,35.1361,35.2154,146800.0
2011-01-10 13:40:00,35.53,35.59,35.48,35.59,83600.0,35.2154,35.2748,35.1658,35.2748,83600.0
2011-01-10 13:50:00,35.6,35.62,35.58,35.6,107600.0,35.2847,35.3046,35.2649,35.2847,107600.0
2011-01-10 14:00:00,35.6,35.62,35.55,35.59,119600.0,35.2847,35.3046,35.2352,35.2748,119600.0
2011-01-10 14:10:00,35.6,35.61,35.58,35.59,67200.0,35.2847,35.2946,35.2649,35.2748,67200.0
2011-01-10 14:20:00,35.59,35.69,35.59,35.65,136800.0,35.2748,35.3739,35.2748,35.3343,136800.0
2011-01-10 14:30:00,35.66,35.66,35.58,35.6,88000.0,35.3442,35.3442,35.2649,35.2847,88000.0
2011-01-10 14:40:00,35.62,35.65,35.57,35.65,75600.0,35.3046,35.3343,35.255,35.3343,75600.0
2011-01-10 14:50:00,35.64,35.68,35.62,35.68,59200.0,35.3244,35.364,35.3046,35.364,59200.0
2011-01-10 15:00:00,35.68,35.74,35.63,35.69,164800.0,35.364,35.4235,35.3145,35.3739,164800.0
2011-01-10 15:10:00,35.7,35.74,35.61,35.69,270400.0,35.3839,35.4235,35.2946,35.3739,270400.0
2011-01-10 15:20:00,35.69,35.8,35.69,35.76,238000.0,35.3739,35.483,35.3739,35.4433,238000.0
2011-01-10 15:30:00,35.75,35.8,35.74,35.75,226000.0,35.4334,35.483,35.4235,35.4334,226000.0
2011-01-10 15:40:00,35.77,35.79,35.66,35.67,177200.0,35.4532,35.4731,35.3442,35.3541,177200.0
2011-01-10 15:50:00,35.66,35.72,35.6,35.65,310800.0,35.3442,35.4037,35.2847,35.3343,310800.0
2011-01-11 09:30:00,35.97,35.97,35.54,35.58,355200.0,35.6515,35.6515,35.2253,35.2649,355200.0
2011-01-11 09:40:00,35.58,35.81,35.51,35.52,272000.0,35.2649,35.4929,35.1955,35.2054,272000.0
2011-01-11 09:50:00,35.52,35.6,35.31,35.31,249600.0,35.2054,35.2847,34.9973,34.9973,249600.0
2011-01-11 10:00:00,35.33,35.56,35.28,35.55,211200.0,35.0171,35.2451,34.9676,35.2352,211200.0
2011-01-11 10:10:00,35.55,35.58,35.28,35.34,206000.0,35.2352,35.2649,34.9676,35.027,206000.0
2011-01-11 10:20:00,35.33,35.44,35.29,35.41,172400.0,35.0171,35.1262,34.9775,35.0964,172400.0
2011-01-11 10:30:00,35.4,35.41,35.25,35.25,240400.0,35.0865,35.0964,34.9378,34.9378,240400.0
2011-01-11 10:40:00,35.25,35.27,35.13,35.17,234800.0,34.9378,34.9577,34.8189,34.8585,234800.0
2011-01-11 10:50:00,35.19,35.31,35.13,35.31,135600.0,34.8784,34.9973,34.8189,34.9973,135600.0
2011-01-11 11:00:00,35.3,35.33,35.26,35.28,104400.0,34.9874,35.0171,34.9477,34.9676,104400.0
2011-01-11 11:10:00,35.3,35.37,35.27,35.3,77200.0,34.9874,35.0568,34.9577,34.9874,77200.0
2011-01-11 11:20:00,35.3,35.33,35.27,35.29,58400.0,34.9874,35.0171,34.9577,34.9775,58400.0
2011-01-11 11:30:00,35.32,35.36,35.18,35.18,164400.0,35.0072,35.0469,34.8685,34.8685,164400.0
2011-01-11 11:40:00,35.19,35.25,35.19,35.23,67200.0,34.8784,34.9378,34.8784,34.918,67200.0
2011-01-11 11:50:00,35.23,35.29,35.18,35.2,110400.0,34.918,34.9775,34.8685,34.8883,110400.0
2011-01-11 12:00:00,35.18,35.18,35.1,35.12,194800.0,34.8685,34.8685,34.7892,34.809,194800.0
2011-01-11 12:10:00,35.12,35.28,35.12,35.26,216000.0,34.809,34.9676,34.809,34.9477,216000.0
2011-01-11 12:20:00,35.25,35.3,35.24,35.3,88000.0,34.9378,34.9874,34.9279,34.9874,88000.0
2011-01-11 12:30:00,35.28,35.38,35.28,35.35,83200.0,34.9676,35.0667,34.9676,35.0369,83200.0
2011-01-11 12:40:00,35.35,35.37,35.28,35.35,31600.0,35.0369,35.0568,34.9676,35.0369,31600.0
2011-01-11 12:50:00,35.33,35.39,35.3,35.37,90400.0,35.0171,35.0766,34.9874,35.0568,90400.0
2011-01-11 13:00:00,35.38,35.38,35.23,35.24,107600.0,35.0667,35.0667,34.918,34.9279,107600.0
2011-01-11 13:10:00,35.24,35.25,35.08,35.2,178400.0,34.9279,34.9378,34.7693,34.8883,178400.0
2011-01-11 13:20:00,35.18,35.27,35.14,35.19,110800.0,34.8685,34.9577,34.8288,34.8784,110800.0
2011-01-11 13:30:00,35.19,35.3,35.16,35.26,117200.0,34.8784,34.9874,34.8486,34.9477,117200.0
2011-01-11 13:40:00,35.27,35.29,35.24,35.26,128000.0,34.9577,34.9775,34.9279,34.9477,128000.0
2011-01-11 13:50:00,35.27,35.27,35.11,35.13,144000.0,34.9577,34.9577,34.7991,34.8189,144000.0
2011-01-11 14:00:00,35.13,35.17,35.02,35.1,194800.0,34.8189,34.8585,34.7099,34.7892,194800.0
2011-01-11 14:10:00,35.11,35.18,35.07,35.17,101200.0,34.7991,34.8685,34.7594,34.8585,101200.0
2011-01-11 14:20:00,35.16,35.25,35.12,35.22,72800.0,34.8486,34.9378,34.809,34.9081,72800.0
2011-01-11 14:30:00,35.23,35.24,35.18,35.23,40400.0,34.918,34.9279,34.8685,34.918,40400.0
2011-01-11 14:40:00,35.23,35.27,35.2,35.24,54400.0,34.918,34.9577,34.8883,34.9279,54400.0
2011-01-11 14:50:00,35.24,35.31,35.19,35.28,85600.0,34.9279,34.9973,34.8784,34.9676,85600.0
2011-01-11 15:00:00,35.3,35.34,35.28,35.32,61200.0,34.9874,35.027,34.9676,35.0072,61200.0
2011-01-11 15:10:00,35.31,35.35,35.23,35.27,93200.0,34.9973,35.0369,34.918,34.9577,93200.0
2011-01-11 15:20:00,35.27,35.27,35.18,35.23,108000.0,34.9577,34.9577,34.8685,34.918,108000.0
2011-01-11 15:30:00,35.23,35.35,35.21,35.31,176000.0,34.918,35.0369,34.8982,34.9973,176000.0
2011-01-11 15:40:00,35.31,35.34,35.27,35.33,158000.0,34.9973,35.027,34.9577,35.0171,158000.0
2011-01-11 15:50:00,35.33,35.38,35.27,35.28,345600.0,35.0171,35.0667,34.9577,34.9676,345600.0
2011-01-12 09:30:00,35.73,35.85,35.25,35.4,390400.0,35.4136,35.5325,34.9378,35.0865,390400.0
2011-01-12 09:40:00,35.38,35.48,35.33,35.42,152800.0,35.0667,35.1658,35.0171,35.1063,152800.0
2011-01-12 09:50:00,35.43,35.47,35.31,35.32,262400.0,35.1162,35.1559,34.9973,35.0072,262400.0
2011-01-12 10:00:00,35.32,35.32,35.19,35.2,225600.0,35.0072,35.0072,34.8784,34.8883,225600.0
2011-01-12 10:10:00,35.2,35.31,35.14,35.26,216000.0,34.8883,34.9973,34.8288,34.9477,216000.0
2011-01-12 10:20:00,35.27,35.32,35.24,35.31,126400.0,34.9577,35.0072,34.9279,34.9973,126400.0
2011-01-12 10:30:00,35.31,35.32,35.19,35.2,161200.0,34.9973,35.0072,34.8784,34.8883,161200.0
2011-01-12 10:40:00,35.19,35.24,35.11,35.11,130000.0,34.8784,34.9279,34.7991,34.7991,130000.0
2011-01-12 10:50:00,35.11,35.22,35.11,35.21,173200.0,34.7991,34.9081,34.7991,34.8982,173200.0
2011-01-12 11:00:00,35.19,35.28,35.17,35.23,163600.0,34.8784,34.9676,34.8585,34.918,163600.0
2011-01-12 11:10:00,35.24,35.32,35.23,35.24,181200.0,34.9279,35.0072,34.918,34.9279,181200.0
2011-01-12 11:20:00,35.23,35.25,35.06,35.08,186800.0,34.918,34.9378,34.7495,34.7693,186800.0
2011-01-12 11:30:00,35.08,35.25,35.08,35.19,94000.0,34.7693,34.9378,34.7693,34.8784,94000.0
2011-01-12 11:40:00,35.2,35.2,35.14,35.15,75200.0,34.8883,34.8883,34.8288,34.8387,75200.0
2011-01-12 11:50:00,35.16,35.24,35.15,35.19,94400.0,34.8486,34.9279,34.8387,34.8784,94400.0
2011-01-12 12:00:00,35.19,35.36,35.19,35.36,212400.0,34.8784,35.0469,34.8784,35.0469,212400.0
2011-01-12 12:10:00,35.35,35.5,35.34,35.41,272800.0,35.0369,35.1856,35.027,35.0964,272800.0
2011-01-12 12:20:00,35.41,35.58,35.41,35.54,218800.0,35.0964,35.2649,35.0964,35.2253,218800.0
2011-01-12 12:30:00,35.55,35.6,35.52,35.59,236800.0,35.2352,35.2847,35.2054,35.2748,236800.0
2011-01-12 12:40:00,35.59,35.6,35.5,35.53,206800.0,35.2748,35.2847,35.1856,35.2154,206800.0
2011-01-12 12:50:00,35.54,35.56,35.43,35.44,171600.0,35.2253,35.2451,35.1162,35.1262,171600.0
2011-01-12 13:00:00,35.43,35.46,35.41,35.42,189200.0,35.1162,35.146,35.0964,35.1063,189200.0
2011-01-12 13:10:00,35.44,35.5,35.44,35.5,74400.0,35.1262,35.1856,35.1262,35.1856,74400.0
2011-01-12 13:20:00,35.49,35.5,35.44,35.45,111600.0,35.1757,35.1856,35.1262,35.1361,111600.0
2011-01-12 13:30:00,35.45,35.48,35.43,35.45,114000.0,35.1361,35.1658,35.1162,35.1361,114000.0
2011-01-12 13:40:00,35.45,35.45,35.39,35.4,56000.0,35.1361,35.1361,35.0766,35.0865,56000.0
2011-01-12 13:50:00,35.4,35.45,35.39,35.42,66800.0,35.0865,35.1361,35.0766,35.1063,66800.0
2011-01-12 14:00:00,35.43,35.43,35.35,35.39,67200.0,35.1162,35.1162,35.0369,35.0766,67200.0
2011-01-12 14:10:00,35.4,35.45,35.37,35.42,81600.0,35.0865,35.1361,35.0568,35.1063,81600.0
2011-01-12 14:20:00,35.42,35.46,35.38,35.44,49600.0,35.1063,35.146,35.0667,35.1262,49600.0
2011-01-12 14:30:00,35.41,35.42,35.35,35.35,61600.0,35.0964,35.1063,35.0369,35.0369,61600.0
2011-01-12 14:40:00,35.35,35.44,35.33,35.4,68800.0,35.0369,35.1262,35.0171,35.0865,68800.0
2011-01-12 14:50:00,35.4,35.41,35.37,35.38,52800.0,35.0865,35.0964,35.0568,35.0667,52800.0
2011-01-12 15:00:00,35.37,35.4,35.33,35.35,102800.0,35.0568,35.0865,35.0171,35.0369,102800.0
2011-01-12 15:10:00,35.34,35.35,35.29,35.29,76000.0,35.027,35.0369,34.9775,34.9775,76000.0
2011-01-12 15:20:00,35.28,35.29,35.26,35.28,78400.0,34.9676,34.9775,34.9477,34.9676,78400.0
2011-01-12 15:30:00,35.28,35.33,35.26,35.29,99600.0,34.9676,35.0171,34.9477,34.9775,99600.0
2011-01-12 15:40:00,35.29,35.37,35.27,35.33,214000.0,34.9775,35.0568,34.9577,35.0171,214000.0
2011-01-12 15:50:00,35.33,35.41,35.32,35.4,293600.0,35.0171,35.0964,35.0072,35.0865,293600.0
2011-01-13 09:30:00,35.5,35.5,35.18,35.18,224800.0,35.1856,35.1856,34.8685,34.8685,224800.0
2011-01-13 09:40:00,35.2,35.3,35.18,35.27,126400.0,34.8883,34.9874,34.8685,34.9577,126400.0
2011-01-13 09:50:00,35.26,35.43,35.26,35.36,169200.0,34.9477,35.1162,34.9477,35.0469,169200.0
2011-01-13 10:00:00,35.37,35.42,35.32,35.41,146800.0,35.0568,35.1063,35.0072,35.0964,146800.0
2011-01-13 10:10:00,35.41,35.73,35.38,35.72,480000.0,35.0964,35.4136,35.0667,35.4037,480000.0
2011-01-13 10:20:00,35.73,35.95,35.7,35.85,528800.0,35.4136,35.6316,35.3839,35.5325,528800.0
2011-01-13 10:30:00,35.85,35.88,35.63,35.71,336800.0,35.5325,35.5623,35.3145,35.3938,336800.0
2011-01-13 10:40:00,35.71,35.82,35.63,35.74,376800.0,35.3938,35.5028,35.3145,35.4235,376800.0
2011-01-13 10:50:00,35.74,36.11,35.71,36.03,572800.0,35.4235,35.7902,35.3938,35.7109,572800.0
2011-01-13 11:00:00,36.04,36.08,35.9,36.06,352400.0,35.7208,35.7605,35.5821,35.7407,352400.0
2011-01-13 11:10:00,36.06,36.23,36.04,36.18,507200.0,35.7407,35.9092,35.7208,35.8596,507200.0
2011-01-13 11:20:00,36.18,36.2,35.97,36.01,369200.0,35.8596,35.8794,35.6515,35.6911,369200.0
2011-01-13 11:30:00,36.02,36.13,36.01,36.1,164400.0,35.701,35.81,35.6911,35.7803,164400.0
2011-01-13 11:40:00,36.06,36.22,36.06,36.15,404000.0,35.7407,35.8992,35.7407,35.8299,404000.0
2011-01-13 11:50:00,36.16,36.2,36.09,36.18,241200.0,35.8398,35.8794,35.7704,35.8596,241200.0
2011-01-13 12:00:00,36.18,36.25,36.14,36.21,198400.0,35.8596,35.929,35.82,35.8893,198400.0
2011-01-13 12:10:00,36.2,36.32,36.13,36.29,206400.0,35.8794,35.9984,35.81,35.9686,206400.0
2011-01-13 12:20:00,36.3,36.31,36.19,36.2,174400.0,35.9785,35.9884,35.8695,35.8794,174400.0
2011-01-13 12:30:00,36.21,36.22,36.07,36.1,148800.0,35.8893,35.8992,35.7506,35.7803,148800.0
2011-01-13 12:40:00,36.11,36.12,36.09,36.1,73200.0,35.7902,35.8001,35.7704,35.7803,73200.0
2011-01-13 12:50:00,36.11,36.16,36.07,36.11,144800.0,35.7902,35.8398,35.7506,35.7902,144800.0
2011-01-13 13:00:00,36.1,36.1,36.0,36.02,142400.0,35.7803,35.7803,35.6812,35.701,142400.0
2011-01-13 13:10:00,36.02,36.14,36.02,36.1,90800.0,35.701,35.82,35.701,35.7803,90800.0
2011-01-13 13:20:00,36.1,36.13,36.02,36.06,87600.0,35.7803,35.81,35.701,35.7407,87600.0
2011-01-13 13:30:00,36.05,36.1,35.98,36.0,105600.0,35.7308,35.7803,35.6614,35.6812,105600.0
2011-01-13 13:40:00,36.0,36.02,35.98,36.01,78000.0,35.6812,35.701,35.6614,35.6911,78000.0
2011-01-13 13:50:00,36.01,36.05,35.99,36.03,100800.0,35.6911,35.7308,35.6713,35.7109,100800.0
2011-01-13 14:00:00,36.03,36.06,36.01,36.02,55600.0,35.7109,35.7407,35.6911,35.701,55600.0
2011-01-13 14:10:00,36.02,36.06,35.95,35.97,372800.0,35.701,35.7407,35.6316,35.6515,372800.0
2011-01-13 14:20:00,35.96,35.99,35.88,35.89,257200.0,35.6415,35.6713,35.5623,35.5722,257200.0
2011-01-13 14:30:00,35.89,35.99,35.89,35.95,151600.0,35.5722,35.6713,35.5722,35.6316,151600.0
2011-01-13 14:40:00,35.94,35.97,35.9,35.95,89200.0,35.6217,35.6515,35.5821,35.6316,89200.0
2011-01-13 14:50:00,35.97,35.97,35.88,35.93,165600.0,35.6515,35.6515,35.5623,35.6118,165600.0
2011-01-13 15:00:00,35.94,36.1,35.94,36.03,170800.0,35.6217,35.7803,35.6217,35.7109,170800.0
2011-01-13 15:10:00,36.02,36.04,35.96,35.99,93200.0,35.701,35.7208,35.6415,35.6713,93200.0
2011-01-13 15:20:00,35.99,36.05,35.97,36.03,128000.0,35.6713,35.7308,35.6515,35.7109,128000.0
2011-01-13 15:30:00,36.02,36.08,35.91,35.93,278000.0,35.701,35.7605,35.592,35.6118,278000.0
2011-01-13 15:40:00,35.94,35.96,35.83,35.95,265600.0,35.6217,35.6415,35.5127,35.6316,265600.0
2011-01-13 15:50:00,35.96,36.04,35.95,35.97,385200.0,35.6415,35.7208,35.6316,35.6515,385200.0
2011-01-14 09:30:00,35.75,36.23,35.75,36.02,342400.0,35.4334,35.9092,35.4334,35.701,342400.0
2011-01-14 09:40:00,35.97,36.06,35.84,35.84,306000.0,35.6515,35.7407,35.5226,35.5226,306000.0
2011-01-14 09:50:00,35.85,35.91,35.69,35.85,224400.0,35.5325,35.592,35.3739,35.5325,224400.0
2011-01-14 10:00:00,35.86,35.97,35.78,35.79,192000.0,35.5424,35.6515,35.4631,35.4731,192000.0
2011-01-14 10:10:00,35.8,35.93,35.78,35.82,164400.0,35.483,35.6118,35.4631,35.5028,164400.0
2011-01-14 10:20:00,35.8,35.85,35.73,35.74,197200.0,35.483,35.5325,35.4136,35.4235,197200.0
2011-01-14 10:30:00,35.74,35.86,35.71,35.84,133200.0,35.4235,35.5424,35.3938,35.5226,133200.0
2011-01-14 10:40:00,35.83,35.92,35.81,35.88,156400.0,35.5127,35.6019,35.4929,35.5623,156400.0
2011-01-14 10:50:00,35.88,35.98,35.83,35.95,165600.0,35.5623,35.6614,35.5127,35.6316,165600.0
2011-01-14 11:00:00,35.96,36.02,35.95,36.02,177600.0,35.6415,35.701,35.6316,35.701,177600.0
2011-01-14 11:10:00,36.02,36.13,35.94,35.94,229600.0,35.701,35.81,35.6217,35.6217,229600.0
2011-01-14 11:20:00,35.95,35.98,35.88,35.93,139600.0,35.6316,35.6614,35.5623,35.6118,139600.0
2011-01-14 11:30:00,35.93,35.95,35.9,35.93,98800.0,35.6118,35.6316,35.5821,35.6118,98800.0
2011-01-14 11:40:00,35.95,36.08,35.94,36.05,208400.0,35.6316,35.7605,35.6217,35.7308,208400.0
2011-01-14 11:50:00,36.05,36.08,36.0,36.06,154800.0,35.7308,35.7605,35.6812,35.7407,154800.0
2011-01-14 12:00:00,36.08,36.09,36.0,36.02,85200.0,35.7605,35.7704,35.6812,35.701,85200.0
2011-01-14 12:10:00,36.02,36.07,36.01,36.05,58800.0,35.701,35.7506,35.6911,35.7308,58800.0
2011-01-14 12:20:00,36.05,36.05,36.01,36.03,94000.0,35.7308,35.7308,35.6911,35.7109,94000.0
2011-01-14 12:30:00,36.02,36.09,36.02,36.08,64000.0,35.701,35.7704,35.701,35.7605,64000.0
2011-01-14 12:40:00,36.08,36.11,36.04,36.1,50800.0,35.7605,35.7902,35.7208,35.7803,50800.0
2011-01-14 12:50:00,36.1,36.12,36.08,36.1,71200.0,35.7803,35.8001,35.7605,35.7803,71200.0
2011-01-14 13:00:00,36.11,36.12,36.0,36.02,41600.0,35.7902,35.8001,35.6812,35.701,41600.0
2011-01-14 13:10:00,36.0,36.01,35.98,35.99,53600.0,35.6812,35.6911,35.6614,35.6713,53600.0
2011-01-14 13:20:00,36.0,36.04,35.99,36.02,62400.0,35.6812,35.7208,35.6713,35.701,62400.0
2011-01-14 13:30:00,36.02,36.14,36.01,36.14,93600.0,35.701,35.82,35.6911,35.82,93600.0
2011-01-14 13:40:00,36.14,36.2,36.12,36.13,152400.0,35.82,35.8794,35.8001,35.81,152400.0
2011-01-14 13:50:00,36.13,36.21,36.12,36.17,68400.0,35.81,35.8893,35.8001,35.8497,68400.0
2011-01-14 14:00:00,36.17,36.21,36.11,36.19,60000.0,35.8497,35.8893,35.7902,35.8695,60000.0
2011-01-14 14:10:00,36.19,36.19,36.13,36.18,49200.0,35.8695,35.8695,35.81,35.8596,49200.0
2011-01-14 14:20:00,36.17,36.22,36.17,36.2,77200.0,35.8497,35.8992,35.8497,35.8794,77200.0
2011-01-14 14:30:00,36.2,36.24,36.2,36.22,106800.0,35.8794,35.9191,35.8794,35.8992,106800.0
2011-01-14 14:40:00,36.22,36.28,36.22,36.27,188800.0,35.8992,35.9587,35.8992,35.9488,188800.0
2011-01-14 14:50:00,36.27,36.35,36.25,36.35,183200.0,35.9488,36.0281,35.929,36.0281,183200.0
2011-01-14 15:00:00,36.35,36.46,36.33,36.43,361600.0,36.0281,36.1371,36.0083,36.1074,361600.0
2011-01-14 15:10:00,36.43,36.46,36.39,36.42,189200.0,36.1074,36.1371,36.0677,36.0975,189200.0
2011-01-14 15:20:00,36.42,36.51,36.41,36.49,373600.0,36.0975,36.1867,36.0876,36.1669,373600.0
2011-01-14 15:30:00,36.49,36.54,36.46,36.49,393600.0,36.1669,36.2164,36.1371,36.1669,393600.0
2011-01-14 15:40:00,36.5,36.64,36.46,36.56,472000.0,36.1768,36.3155,36.1371,36.2362,472000.0
2011-01-14 15:50:00,36.56,36.66,36.55,36.6,714400.0,36.2362,36.3353,36.2263,36.2759,714400.0
2011-01-18 09:30:00,36.26,36.41,36.09,36.18,447600.0,35.9389,36.0876,35.7704,35.8596,447600.0
2011-01-18 09:40:00,36.22,36.34,36.15,36.22,282000.0,35.8992,36.0182,35.8299,35.8992,282000.0
2011-01-18 09:50:00,36.23,36.27,36.09,36.18,278400.0,35.9092,35.9488,35.7704,35.8596,278400.0
2011-01-18 10:00:00,36.18,36.38,36.15,36.26,135200.0,35.8596,36.0578,35.8299,35.9389,135200.0
2011-01-18 10:10:00,36.26,36.32,36.14,36.24,254800.0,35.9389,35.9984,35.82,35.9191,254800.0
2011-01-18 10:20:00,36.23,36.25,36.13,36.15,170000.0,35.9092,35.929,35.81,35.8299,170000.0
2011-01-18 10:30:00,36.17,36.17,35.75,35.83,461200.0,35.8497,35.8497,35.4334,35.5127,461200.0
2011-01-18 10:40:00,35.83,35.88,35.68,35.68,280800.0,35.5127,35.5623,35.364,35.364,280800.0
2011-01-18 10:50:00,35.69,35.92,35.68,35.92,196800.0,35.3739,35.6019,35.364,35.6019,196800.0
2011-01-18 11:00:00,35.92,36.0,35.91,35.97,182800.0,35.6019,35.6812,35.592,35.6515,182800.0
2011-01-18 11:10:00,35.96,35.96,35.84,35.91,212800.0,35.6415,35.6415,35.5226,35.592,212800.0
2011-01-18 11:20:00,35.9,36.0,35.87,35.91,276400.0,35.5821,35.6812,35.5523,35.592,276400.0
2011-01-18 11:30:00,35.9,36.02,35.82,35.82,375200.0,35.5821,35.701,35.5028,35.5028,375200.0
2011-01-18 11:40:00,35.84,36.03,35.83,35.98,402000.0,35.5226,35.7109,35.5127,35.6614,402000.0
2011-01-18 11:50:00,35.97,36.01,35.83,35.94,294800.0,35.6515,35.6911,35.5127,35.6217,294800.0
2011-01-18 12:00:00,35.92,35.96,35.79,35.79,107600.0,35.6019,35.6415,35.4731,35.4731,107600.0
2011-01-18 12:10:00,35.8,35.83,35.71,35.81,140000.0,35.483,35.5127,35.3938,35.4929,140000.0
2011-01-18 12:20:00,35.81,35.85,35.78,35.83,134800.0,35.4929,35.5325,35.4631,35.5127,134800.0
2011-01-18 12:30:00,35.83,35.89,35.81,35.87,84400.0,35.5127,35.5722,35.4929,35.5523,84400.0
2011-01-18 12:40:00,35.86,35.93,35.84,35.91,196400.0,35.5424,35.6118,35.5226,35.592,196400.0
2011-01-18 12:50:00,35.92,35.96,35.86,35.93,146800.0,35.6019,35.6415,35.5424,35.6118,146800.0
2011-01-18 13:00:00,35.94,36.0,35.93,35.97,142000.0,35.6217,35.6812,35.6118,35.6515,142000.0
2011-01-18 13:10:00,35.96,36.01,35.93,35.94,142400.0,35.6415,35.6911,35.6118,35.6217,142400.0
2011-01-18 13:20:00,35.93,36.0,35.9,35.99,68400.0,35.6118,35.6812,35.5821,35.6713,68400.0
2011-01-18 13:30:00,35.99,36.07,35.97,36.05,65200.0,35.6713,35.7506,35.6515,35.7308,65200.0
2011-01-18 13:40:00,36.05,36.07,36.01,36.04,89600.0,35.7308,35.7506,35.6911,35.7208,89600.0
2011-01-18 13:50:00,36.06,36.06,35.89,35.9,75200.0,35.7407,35.7407,35.5722,35.5821,75200.0
2011-01-18 14:00:00,35.9,35.96,35.84,35.96,167200.0,35.5821,35.6415,35.5226,35.6415,167200.0
2011-01-18 14:10:00,35.94,35.95,35.86,35.89,78400.0,35.6217,35.6316,35.5424,35.5722,78400.0
2011-01-18 14:20:00,35.88,35.95,35.81,35.94,139200.0,35.5623,35.6316,35.4929,35.6217,139200.0
2011-01-18 14:30:00,35.95,36.01,35.89,35.89,134800.0,35.6316,35.6911,35.5722,35.5722,134800.0
2011-01-18 14:40:00,35.91,36.02,35.89,36.0,151200.0,35.592,35.701,35.5722,35.6812,151200.0
2011-01-18 14:50:00,36.0,36.1,35.98,36.09,101600.0,35.6812,35.7803,35.6614,35.7704,101600.0
2011-01-18 15:00:00,36.09,36.1,36.01,36.01,83600.0,35.7704,35.7803,35.6911,35.6911,83600.0
2011-01-18 15:10:00,36.02,36.08,35.99,36.05,333200.0,35.701,35.7605,35.6713,35.7308,333200.0
2011-01-18 15:20:00,36.05,36.1,36.02,36.1,106400.0,35.7308,35.7803,35.701,35.7803,106400.0
2011-01-18 15:30:00,36.1,36.15,36.08,36.15,219200.0,35.7803,35.8299,35.7605,35.8299,219200.0
2011-01-18 15:40:00,36.14,36.22,36.08,36.1,167600.0,35.82,35.8992,35.7605,35.7803,167600.0
2011-01-18 15:50:00,36.11,36.17,36.09,36.1,352800.0,35.7902,35.8497,35.7704,35.7803,352800.0
2011-01-19 09:30:00,36.17,36.21,36.02,36.02,163600.0,35.8497,35.8893,35.701,35.701,163600.0
2011-01-19 09:40:00,36.02,36.09,35.88,35.93,136400.0,35.701,35.7704,35.5623,35.6118,136400.0
2011-01-19 09:50:00,35.91,35.98,35.61,35.74,416800.0,35.592,35.6614,35.2946,35.4235,416800.0
2011-01-19 10:00:00,35.74,36.05,35.7,36.05,236000.0,35.4235,35.7308,35.3839,35.7308,236000.0
2011-01-19 10:10:00,36.04,36.08,35.86,35.88,204400.0,35.7208,35.7605,35.5424,35.5623,204400.0
2011-01-19 10:20:00,35.88,35.99,35.71,35.71,143200.0,35.5623,35.6713,35.3938,35.3938,143200.0
2011-01-19 10:30:00,35.71,35.75,35.47,35.65,495600.0,35.3938,35.4334,35.1559,35.3343,495600.0
2011-01-19 10:40:00,35.64,35.76,35.55,35.72,255600.0,35.3244,35.4433,35.2352,35.4037,255600.0
2011-01-19 10:50:00,35.73,35.84,35.69,35.74,124400.0,35.4136,35.5226,35.3739,35.4235,124400.0
2011-01-19 11:00:00,35.75,35.83,35.64,35.73,192000.0,35.4334,35.5127,35.3244,35.4136,192000.0
2011-01-19 11:10:00,35.73,35.75,35.51,35.57,227600.0,35.4136,35.4334,35.1955,35.255,227600.0
2011-01-19 11:20:00,35.59,35.68,35.52,35.64,331600.0,35.2748,35.364,35.2054,35.3244,331600.0
2011-01-19 11:30:00,35.63,35.77,35.62,35.74,146800.0,35.3145,35.4532,35.3046,35.4235,146800.0
2011-01-19 11:40:00,35.74,35.76,35.69,35.72,59200.0,35.4235,35.4433,35.3739,35.4037,59200.0
2011-01-19 11:50:00,35.73,35.73,35.56,35.56,165600.0,35.4136,35.4136,35.2451,35.2451,165600.0
2011-01-19 12:00:00,35.6,35.6,35.5,35.54,83200.0,35.2847,35.2847,35.1856,35.2253,83200.0
2011-01-19 12:10:00,35.54,35.69,35.53,35.63,113600.0,35.2253,35.3739,35.2154,35.3145,113600.0
2011-01-19 12:20:00,35.65,35.71,35.65,35.66,44400.0,35.3343,35.3938,35.3343,35.3442,44400.0
2011-01-19 12:30:00,35.65,35.65,35.49,35.52,167200.0,35.3343,35.3343,35.1757,35.2054,167200.0
2011-01-19 12:40:00,35.52,35.52,35.4,35.4,103200.0,35.2054,35.2054,35.0865,35.0865,103200.0
2011-01-19 12:50:00,35.4,35.49,35.39,35.42,72400.0,35.0865,35.1757,35.0766,35.1063,72400.0
2011-01-19 13:00:00,35.44,35.49,35.39,35.49,84800.0,35.1262,35.1757,35.0766,35.1757,84800.0
2011-01-19 13:10:00,35.49,35.52,35.44,35.44,105200.0,35.1757,35.2054,35.1262,35.1262,105200.0
2011-01-19 13:20:00,35.44,35.49,35.38,35.48,98400.0,35.1262,35.1757,35.0667,35.1658,98400.0
2011-01-19 13:30:00,35.47,35.5,35.42,35.42,66800.0,35.1559,35.1856,35.1063,35.1063,66800.0
2011-01-19 13:40:00,35.42,35.43,35.3,35.37,242400.0,35.1063,35.1162,34.9874,35.0568,242400.0
2011-01-19 13:50:00,35.36,35.37,35.22,35.27,404800.0,35.0469,35.0568,34.9081,34.9577,404800.0
2011-01-19 14:00:00,35.28,35.32,35.19,35.19,215600.0,34.9676,35.0072,34.8784,34.8784,215600.0
2011-01-19 14:10:00,35.19,35.21,35.02,35.06,225200.0,34.8784,34.8982,34.7099,34.7495,225200.0
2011-01-19 14:20:00,35.06,35.12,34.98,35.04,289200.0,34.7495,34.809,34.6702,34.7297,289200.0
2011-01-19 14:30:00,35.05,35.06,35.0,35.01,210800.0,34.7396,34.7495,34.69,34.7,210800.0
2011-01-19 14:40:00,35.01,35.04,34.85,34.92,296000.0,34.7,34.7297,34.5414,34.6108,296000.0
2011-01-19 14:50:00,34.91,34.93,34.71,34.82,271600.0,34.6008,34.6207,34.4026,34.5116,271600.0
2011-01-19 15:00:00,34.83,34.94,34.82,34.87,326800.0,34.5216,34.6306,34.5116,34.5612,326800.0
2011-01-19 15:10:00,34.85,34.92,34.83,34.88,326800.0,34.5414,34.6108,34.5216,34.5711,326800.0
2011-01-19 15:20:00,34.88,35.1,34.87,35.09,304400.0,34.5711,34.7892,34.5612,34.7793,304400.0
2011-01-19 15:30:00,35.1,35.19,35.05,35.19,318000.0,34.7892,34.8784,34.7396,34.8784,318000.0
2011-01-19 15:40:00,35.19,35.22,35.1,35.19,296800.0,34.8784,34.9081,34.7892,34.8784,296800.0
2011-01-19 15:50:00,35.19,35.24,35.12,35.22,462000.0,34.8784,34.9279,34.809,34.9081,462000.0
2011-01-20 09:30:00,33.3,33.93,33.28,33.47,1704000.0,33.0051,33.6295,32.9853,33.1736,1704000.0
2011-01-20 09:40:00,33.46,33.55,33.18,33.42,1037200.0,33.1637,33.2529,32.8862,33.124,1037200.0
2011-01-20 09:50:00,33.42,33.51,33.08,33.33,819200.0,33.124,33.2132,32.7871,33.0348,819200.0
2011-01-20 10:00:00,33.29,33.59,33.29,33.39,504000.0,32.9952,33.2925,32.9952,33.0943,504000.0
2011-01-20 10:10:00,33.38,33.69,33.34,33.38,504400.0,33.0844,33.3917,33.0447,33.0844,504400.0
2011-01-20 10:20:00,33.39,33.49,33.26,33.26,578000.0,33.0943,33.1934,32.9655,32.9655,578000.0
2011-01-20 10:30:00,33.25,33.32,33.07,33.07,451200.0,32.9555,33.0249,32.7771,32.7771,451200.0
2011-01-20 10:40:00,33.09,33.11,32.74,32.77,866400.0,32.797,32.8168,32.4501,32.4798,866400.0
2011-01-20 10:50:00,32.79,32.81,32.25,32.29,1477200.0,32.4996,32.5194,31.9644,32.004,1477200.0
2011-01-20 11:00:00,32.29,32.81,32.29,32.8,894800.0,32.004,32.5194,32.004,32.5095,894800.0
2011-01-20 11:10:00,32.81,33.05,32.79,32.86,648800.0,32.5194,32.7573,32.4996,32.569,648800.0
2011-01-20 11:20:00,32.86,32.94,32.6,32.63,342000.0,32.569,32.6483,32.3113,32.341,342000.0
2011-01-20 11:30:00,32.63,32.8,32.51,32.79,417200.0,32.341,32.5095,32.2221,32.4996,417200.0
2011-01-20 11:40:00,32.81,32.82,32.5,32.56,507600.0,32.5194,32.5294,32.2122,32.2717,507600.0
2011-01-20 11:50:00,32.56,32.7,32.5,32.66,778000.0,32.2717,32.4104,32.2122,32.3708,778000.0
2011-01-20 12:00:00,32.67,32.83,32.63,32.65,313200.0,32.3807,32.5393,32.341,32.3609,313200.0
2011-01-20 12:10:00,32.66,32.69,32.56,32.61,200000.0,32.3708,32.4005,32.2717,32.3212,200000.0
2011-01-20 12:20:00,32.6,32.86,32.6,32.8,315600.0,32.3113,32.569,32.3113,32.5095,315600.0
2011-01-20 12:30:00,32.8,32.99,32.76,32.98,198000.0,32.5095,32.6978,32.4699,32.6879,198000.0
2011-01-20 12:40:00,32.99,33.15,32.94,33.1,299200.0,32.6978,32.8564,32.6483,32.8069,299200.0
2011-01-20 12:50:00,33.08,33.1,32.94,33.01,254000.0,32.7871,32.8069,32.6483,32.7177,254000.0
2011-01-20 13:00:00,33.01,33.01,32.91,32.96,161200.0,32.7177,32.7177,32.6186,32.6681,161200.0
2011-01-20 13:10:00,32.96,33.01,32.84,32.9,144400.0,32.6681,32.7177,32.5492,32.6086,144400.0
2011-01-20 13:20:00,32.9,32.92,32.78,32.88,122400.0,32.6086,32.6285,32.4897,32.5888,122400.0
2011-01-20 13:30:00,32.85,32.99,32.83,32.93,154800.0,32.5591,32.6978,32.5393,32.6384,154800.0
2011-01-20 13:40:00,32.92,32.92,32.66,32.8,261600.0,32.6285,32.6285,32.3708,32.5095,261600.0
2011-01-20 13:50:00,32.8,32.92,32.66,32.89,239200.0,32.5095,32.6285,32.3708,32.5987,239200.0
2011-01-20 14:00:00,32.88,33.0,32.76,32.94,312800.0,32.5888,32.7078,32.4699,32.6483,312800.0
2011-01-20 14:10:00,32.95,33.1,32.92,33.07,212000.0,32.6582,32.8069,32.6285,32.7771,212000.0
2011-01-20 14:20:00,33.08,33.2,33.01,33.17,214000.0,32.7871,32.906,32.7177,32.8763,214000.0
2011-01-20 14:30:00,33.18,33.36,33.13,33.19,393600.0,32.8862,33.0646,32.8366,32.8961,393600.0
2011-01-20 14:40:00,33.17,33.37,33.16,33.35,294400.0,32.8763,33.0745,32.8663,33.0547,294400.0
2011-01-20 14:50:00,33.35,33.35,33.06,33.1,272000.0,33.0547,33.0547,32.7672,32.8069,272000.0
2011-01-20 15:00:00,33.1,33.11,33.0,33.01,209200.0,32.8069,32.8168,32.7078,32.7177,209200.0
2011-01-20 15:10:00,33.02,33.16,33.01,33.12,202800.0,32.7276,32.8663,32.7177,32.8267,202800.0
2011-01-20 15:20:00,33.13,33.15,32.98,33.0,200800.0,32.8366,32.8564,32.6879,32.7078,200800.0
2011-01-20 15:30:00,32.99,33.0,32.81,32.9,441200.0,32.6978,32.7078,32.5194,32.6086,441200.0
2011-01-20 15:40:00,32.9,33.04,32.9,32.91,571200.0,32.6086,32.7474,32.6086,32.6186,571200.0
2011-01-20 15:50:00,32.91,32.98,32.88,32.95,856400.0,32.6186,32.6879,32.5888,32.6582,856400.0
2011-01-21 09:30:00,33.21,33.56,33.12,33.44,1016000.0,32.9159,33.2628,32.8267,33.1439,1016000.0
2011-01-21 09:40:00,33.46,33.6,33.34,33.6,352400.0,33.1637,33.3024,33.0447,33.3024,352400.0
2011-01-21 09:50:00,33.61,33.84,33.57,33.74,458000.0,33.3124,33.5403,33.2727,33.4412,458000.0
2011-01-21 10:00:00,33.72,33.8,33.6,33.65,472800.0,33.4214,33.5007,33.3024,33.352,472800.0
2011-01-21 10:10:00,33.66,33.76,33.61,33.68,156800.0,33.3619,33.461,33.3124,33.3817,156800.0
2011-01-21 10:20:00,33.67,33.69,33.46,33.54,384400.0,33.3718,33.3917,33.1637,33.243,384400.0
2011-01-21 10:30:00,33.52,33.58,33.45,33.46,277200.0,33.2232,33.2826,33.1538,33.1637,277200.0
2011-01-21 10:40:00,33.45,33.58,33.38,33.41,318800.0,33.1538,33.2826,33.0844,33.1141,318800.0
2011-01-21 10:50:00,33.4,33.48,33.39,33.42,143200.0,33.1042,33.1835,33.0943,33.124,143200.0
2011-01-21 11:00:00,33.42,33.45,33.33,33.34,208400.0,33.124,33.1538,33.0348,33.0447,208400.0
2011-01-21 11:10:00,33.34,33.38,33.21,33.23,235600.0,33.0447,33.0844,32.9159,32.9357,235600.0
2011-01-21 11:20:00,33.22,33.38,33.19,33.29,267200.0,32.9258,33.0844,32.8961,32.9952,267200.0
2011-01-21 11:30:00,33.3,33.43,33.28,33.37,152400.0,33.0051,33.134,32.9853,33.0745,152400.0
2011-01-21 11:40:00,33.37,33.38,33.22,33.27,192400.0,33.0745,33.0844,32.9258,32.9754,192400.0
2011-01-21 11:50:00,33.28,33.31,33.23,33.3,260800.0,32.9853,33.015,32.9357,33.0051,260800.0
2011-01-21 12:00:00,33.3,33.32,33.23,33.27,148000.0,33.0051,33.0249,32.9357,32.9754,148000.0
2011-01-21 12:10:00,33.29,33.36,33.27,33.33,95600.0,32.9952,33.0646,32.9754,33.0348,95600.0
2011-01-21 12:20:00,33.35,33.37,33.18,33.18,152400.0,33.0547,33.0745,32.8862,32.8862,152400.0
2011-01-21 12:30:00,33.18,33.27,33.18,33.19,69600.0,32.8862,32.9754,32.8862,32.8961,69600.0
2011-01-21 12:40:00,33.19,33.21,33.09,33.15,133200.0,32.8961,32.9159,32.797,32.8564,133200.0
2011-01-21 12:50:00,33.15,33.26,33.14,33.24,166000.0,32.8564,32.9655,32.8465,32.9456,166000.0
2011-01-21 13:00:00,33.22,33.23,33.08,33.1,63600.0,32.9258,32.9357,32.7871,32.8069,63600.0
2011-01-21 13:10:00,33.1,33.27,33.07,33.25,84800.0,32.8069,32.9754,32.7771,32.9555,84800.0
2011-01-21 13:20:00,33.27,33.27,33.2,33.24,98400.0,32.9754,32.9754,32.906,32.9456,98400.0
2011-01-21 13:30:00,33.24,33.38,33.24,33.37,107200.0,32.9456,33.0844,32.9456,33.0745,107200.0
2011-01-21 13:40:00,33.38,33.38,33.28,33.37,122000.0,33.0844,33.0844,32.9853,33.0745,122000.0
2011-01-21 13:50:00,33.35,33.38,33.3,33.35,72400.0,33.0547,33.0844,33.0051,33.0547,72400.0
2011-01-21 14:00:00,33.37,33.4,33.3,33.38,120000.0,33.0745,33.1042,33.0051,33.0844,120000.0
2011-01-21 14:10:00,33.4,33.42,33.34,33.36,202800.0,33.1042,33.124,33.0447,33.0646,202800.0
2011-01-21 14:20:00,33.35,33.41,33.35,33.39,84800.0,33.0547,33.1141,33.0547,33.0943,84800.0
2011-01-21 14:30:00,33.39,33.5,33.37,33.45,147200.0,33.0943,33.2033,33.0745,33.1538,147200.0
2011-01-21 14:40:00,33.44,33.45,33.37,33.38,91200.0,33.1439,33.1538,33.0745,33.0844,91200.0
2011-01-21 14:50:00,33.37,33.41,33.34,33.34,130800.0,33.0745,33.1141,33.0447,33.0447,130800.0
2011-01-21 15:00:00,33.33,33.34,33.29,33.33,104000.0,33.0348,33.0447,32.9952,33.0348,104000.0
2011-01-21 15:10:00,33.33,33.34,33.27,33.27,72400.0,33.0348,33.0447,32.9754,32.9754,72400.0
2011-01-21 15:20:00,33.27,33.27,33.17,33.18,296800.0,32.9754,32.9754,32.8763,32.8862,296800.0
2011-01-21 15:30:00,33.2,33.21,33.16,33.18,315600.0,32.906,32.9159,32.8663,32.8862,315600.0
2011-01-21 15:40:00,33.18,33.19,33.0,33.07,531600.0,32.8862,32.8961,32.7078,32.7771,531600.0
2011-01-21 15:50:00,33.07,33.07,33.0,33.07,596000.0,32.7771,32.7771,32.7078,32.7771,596000.0
2011-01-24 09:30:00,32.06,32.49,31.64,32.24,1572400.0,31.7761,32.2023,31.3598,31.9545,1572400.0
2011-01-24 09:40:00,32.24,32.65,32.22,32.38,751200.0,31.9545,32.3609,31.9347,32.0933,751200.0
2011-01-24 09:50:00,32.38,32.47,31.83,31.96,859600.0,32.0933,32.1825,31.5481,31.677,859600.0
2011-01-24 10:00:00,31.94,32.33,31.93,32.22,767600.0,31.6571,32.0437,31.6472,31.9347,767600.0
2011-01-24 10:10:00,32.23,32.25,32.02,32.08,401600.0,31.9446,31.9644,31.7364,31.7959,401600.0
2011-01-24 10:20:00,32.08,32.27,32.04,32.12,274400.0,31.7959,31.9842,31.7563,31.8356,274400.0
2011-01-24 10:30:00,32.13,32.15,31.94,32.02,402000.0,31.8455,31.8653,31.6571,31.7364,402000.0
2011-01-24 10:40:00,32.02,32.05,31.8,31.85,411200.0,31.7364,31.7662,31.5184,31.5679,411200.0
2011-01-24 10:50:00,31.86,32.09,31.79,31.96,384000.0,31.5779,31.8058,31.5085,31.677,384000.0
2011-01-24 11:00:00,31.97,32.35,31.89,32.21,511600.0,31.6869,32.0635,31.6076,31.9248,511600.0
2011-01-24 11:10:00,32.2,32.33,32.18,32.2,241200.0,31.9148,32.0437,31.895,31.9148,241200.0
2011-01-24 11:20:00,32.19,32.49,32.11,32.33,347200.0,31.9049,32.2023,31.8256,32.0437,347200.0
2011-01-24 11:30:00,32.33,32.35,32.11,32.11,173600.0,32.0437,32.0635,31.8256,31.8256,173600.0
2011-01-24 11:40:00,32.11,32.14,31.86,31.88,410800.0,31.8256,31.8554,31.5779,31.5977,410800.0
2011-01-24 11:50:00,31.88,31.96,31.63,31.68,507200.0,31.5977,31.677,31.3499,31.3995,507200.0
2011-01-24 12:00:00,31.68,32.19,31.66,32.1,523600.0,31.3995,31.9049,31.3796,31.8157,523600.0
2011-01-24 12:10:00,32.09,32.17,32.04,32.1,236000.0,31.8058,31.8851,31.7563,31.8157,236000.0
2011-01-24 12:20:00,32.09,32.13,32.0,32.08,208000.0,31.8058,31.8455,31.7166,31.7959,208000.0
2011-01-24 12:30:00,32.08,32.12,31.95,31.95,250800.0,31.7959,31.8356,31.6671,31.6671,250800.0
2011-01-24 12:40:00,31.95,32.08,31.95,32.0,171200.0,31.6671,31.7959,31.6671,31.7166,171200.0
2011-01-24 12:50:00,31.99,31.99,31.82,31.97,196000.0,31.7067,31.7067,31.5382,31.6869,196000.0
2011-01-24 13:00:00,31.98,32.05,31.83,31.83,392400.0,31.6968,31.7662,31.5481,31.5481,392400.0
2011-01-24 13:10:00,31.84,31.97,31.77,31.9,292800.0,31.558,31.6869,31.4887,31.6175,292800.0
2011-01-24 13:20:00,31.91,31.98,31.89,31.93,135200.0,31.6274,31.6968,31.6076,31.6472,135200.0
2011-01-24 13:30:00,31.95,31.98,31.92,31.96,122400.0,31.6671,31.6968,31.6373,31.677,122400.0
2011-01-24 13:40:00,31.97,32.07,31.95,32.04,321600.0,31.6869,31.786,31.6671,31.7563,321600.0
2011-01-24 13:50:00,32.05,32.1,31.83,31.83,226400.0,31.7662,31.8157,31.5481,31.5481,226400.0
2011-01-24 14:00:00,31.85,31.97,31.81,31.93,179600.0,31.5679,31.6869,31.5283,31.6472,179600.0
2011-01-24 14:10:00,31.96,31.96,31.86,31.9,201200.0,31.677,31.677,31.5779,31.6175,201200.0
2011-01-24 14:20:00,31.91,31.91,31.83,31.85,119600.0,31.6274,31.6274,31.5481,31.5679,119600.0
2011-01-24 14:30:00,31.85,31.99,31.85,31.98,125600.0,31.5679,31.7067,31.5679,31.6968,125600.0
2011-01-24 14:40:00,31.98,32.07,31.96,32.06,227600.0,31.6968,31.786,31.677,31.7761,227600.0
2011-01-24 14:50:00,32.06,32.06,31.95,31.95,184400.0,31.7761,31.7761,31.6671,31.6671,184400.0
2011-01-24 15:00:00,31.97,32.04,31.95,32.0,257600.0,31.6869,31.7563,31.6671,31.7166,257600.0
2011-01-24 15:10:00,32.0,32.0,31.84,31.88,364000.0,31.7166,31.7166,31.558,31.5977,364000.0
2011-01-24 15:20:00,31.89,31.95,31.8,31.86,347200.0,31.6076,31.6671,31.5184,31.5779,347200.0
2011-01-24 15:30:00,31.85,31.92,31.85,31.89,319200.0,31.5679,31.6373,31.5679,31.6076,319200.0
2011-01-24 15:40:00,31.9,31.95,31.83,31.88,720800.0,31.6175,31.6671,31.5481,31.5977,720800.0
2011-01-24 15:50:00,31.89,31.98,31.88,31.97,1026800.0,31.6076,31.6968,31.5977,31.6869,1026800.0
2011-01-25 09:30:00,31.41,31.43,30.54,30.58,2054000.0,31.1318,31.1517,30.2695,30.3092,2054000.0
2011-01-25 09:40:00,30.56,31.05,30.51,31.0,1227200.0,30.2894,30.775,30.2398,30.7255,1227200.0
2011-01-25 09:50:00,31.0,31.2,30.91,31.2,876000.0,30.7255,30.9237,30.6363,30.9237,876000.0
2011-01-25 10:00:00,31.2,31.86,31.13,31.36,1063200.0,30.9237,31.5779,30.8543,31.0823,1063200.0
2011-01-25 10:10:00,31.35,31.59,31.28,31.55,863200.0,31.0724,31.3102,31.003,31.2706,863200.0
2011-01-25 10:20:00,31.54,31.58,31.44,31.53,525200.0,31.2607,31.3003,31.1616,31.2508,525200.0
2011-01-25 10:30:00,31.51,31.85,31.5,31.63,714400.0,31.231,31.5679,31.221,31.3499,714400.0
2011-01-25 10:40:00,31.61,31.8,31.46,31.48,437200.0,31.3301,31.5184,31.1814,31.2012,437200.0
2011-01-25 10:50:00,31.48,31.68,31.47,31.57,241200.0,31.2012,31.3995,31.1913,31.2904,241200.0
2011-01-25 11:00:00,31.58,31.59,31.4,31.44,277600.0,31.3003,31.3102,31.1219,31.1616,277600.0
2011-01-25 11:10:00,31.45,31.46,31.07,31.15,516800.0,31.1715,31.1814,30.7949,30.8741,516800.0
2011-01-25 11:20:00,31.16,31.22,31.0,31.05,412000.0,30.8841,30.9435,30.7255,30.775,412000.0
2011-01-25 11:30:00,31.05,31.13,31.02,31.09,216000.0,30.775,30.8543,30.7453,30.8147,216000.0
2011-01-25 11:40:00,31.08,31.17,31.02,31.1,387200.0,30.8048,30.894,30.7453,30.8246,387200.0
2011-01-25 11:50:00,31.1,31.2,31.07,31.14,268800.0,30.8246,30.9237,30.7949,30.8642,268800.0
2011-01-25 12:00:00,31.16,31.3,31.14,31.25,187600.0,30.8841,31.0228,30.8642,30.9733,187600.0
2011-01-25 12:10:00,31.28,31.41,31.28,31.34,223200.0,31.003,31.1318,31.003,31.0625,223200.0
2011-01-25 12:20:00,31.33,31.43,31.23,31.26,331200.0,31.0525,31.1517,30.9534,30.9832,331200.0
2011-01-25 12:30:00,31.26,31.28,31.13,31.17,244400.0,30.9832,31.003,30.8543,30.894,244400.0
2011-01-25 12:40:00,31.16,31.18,31.05,31.06,237600.0,30.8841,30.9039,30.775,30.7849,237600.0
2011-01-25 12:50:00,31.07,31.18,31.05,31.15,262800.0,30.7949,30.9039,30.775,30.8741,262800.0
2011-01-25 13:00:00,31.14,31.16,31.01,31.04,148800.0,30.8642,30.8841,30.7354,30.7651,148800.0
2011-01-25 13:10:00,31.04,31.16,31.03,31.09,194000.0,30.7651,30.8841,30.7552,30.8147,194000.0
2011-01-25 13:20:00,31.09,31.1,31.0,31.02,158400.0,30.8147,30.8246,30.7255,30.7453,158400.0
2011-01-25 13:30:00,31.03,31.04,30.93,31.0,140000.0,30.7552,30.7651,30.6561,30.7255,140000.0
2011-01-25 13:40:00,31.0,31.13,31.0,31.11,142000.0,30.7255,30.8543,30.7255,30.8345,142000.0
2011-01-25 13:50:00,31.12,31.23,31.12,31.18,192800.0,30.8444,30.9534,30.8444,30.9039,192800.0
2011-01-25 14:00:00,31.17,31.2,31.08,31.16,181200.0,30.894,30.9237,30.8048,30.8841,181200.0
2011-01-25 14:10:00,31.16,31.18,30.96,30.99,198400.0,30.8841,30.9039,30.6858,30.7156,198400.0
2011-01-25 14:20:00,30.98,31.03,30.88,30.91,303200.0,30.7056,30.7552,30.6065,30.6363,303200.0
2011-01-25 14:30:00,30.94,31.02,30.88,30.98,264400.0,30.666,30.7453,30.6065,30.7056,264400.0
2011-01-25 14:40:00,30.98,30.98,30.8,30.81,282800.0,30.7056,30.7056,30.5272,30.5372,282800.0
2011-01-25 14:50:00,30.78,30.86,30.76,30.83,314000.0,30.5074,30.5867,30.4876,30.557,314000.0
2011-01-25 15:00:00,30.83,30.93,30.75,30.92,354800.0,30.557,30.6561,30.4777,30.6462,354800.0
2011-01-25 15:10:00,30.92,31.02,30.85,30.98,374400.0,30.6462,30.7453,30.5768,30.7056,374400.0
2011-01-25 15:20:00,30.98,31.09,30.89,31.0,530000.0,30.7056,30.8147,30.6164,30.7255,530000.0
2011-01-25 15:30:00,31.0,31.0,30.84,30.91,518000.0,30.7255,30.7255,30.5669,30.6363,518000.0
2011-01-25 15:40:00,30.91,31.05,30.89,30.98,398800.0,30.6363,30.775,30.6164,30.7056,398800.0
2011-01-25 15:50:00,30.98,31.04,30.95,31.0,859200.0,30.7056,30.7651,30.6759,30.7255,859200.0
2011-01-26 09:30:00,31.85,32.16,31.61,31.95,1235600.0,31.5679,31.8752,31.3301,31.6671,1235600.0
2011-01-26 09:40:00,31.88,31.91,31.68,31.82,484800.0,31.5977,31.6274,31.3995,31.5382,484800.0
2011-01-26 09:50:00,31.8,31.91,31.72,31.86,460000.0,31.5184,31.6274,31.4391,31.5779,460000.0
2011-01-26 10:00:00,31.86,31.92,31.68,31.9,475200.0,31.5779,31.6373,31.3995,31.6175,475200.0
2011-01-26 10:10:00,31.9,32.12,31.86,32.12,363200.0,31.6175,31.8356,31.5779,31.8356,363200.0
2011-01-26 10:20:00,32.11,32.25,32.09,32.09,426000.0,31.8256,31.9644,31.8058,31.8058,426000.0
2011-01-26 10:30:00,32.09,32.14,31.96,32.06,303200.0,31.8058,31.8554,31.677,31.7761,303200.0
2011-01-26 10:40:00,32.05,32.12,31.95,32.02,386000.0,31.7662,31.8356,31.6671,31.7364,386000.0
2011-01-26 10:50:00,32.02,32.08,31.81,31.89,160400.0,31.7364,31.7959,31.5283,31.6076,160400.0
2011-01-26 11:00:00,31.88,32.0,31.82,31.91,324400.0,31.5977,31.7166,31.5382,31.6274,324400.0
2011-01-26 11:10:00,31.91,32.0,31.84,31.98,189200.0,31.6274,31.7166,31.558,31.6968,189200.0
2011-01-26 11:20:00,31.97,32.0,31.69,31.71,267600.0,31.6869,31.7166,31.4094,31.4292,267600.0
2011-01-26 11:30:00,31.71,31.84,31.65,31.78,166800.0,31.4292,31.558,31.3697,31.4986,166800.0
2011-01-26 11:40:00,31.78,31.94,31.77,31.92,180000.0,31.4986,31.6571,31.4887,31.6373,180000.0
2011-01-26 11:50:00,31.92,31.95,31.88,31.92,102800.0,31.6373,31.6671,31.5977,31.6373,102800.0
2011-01-26 12:00:00,31.93,31.98,31.88,31.92,130800.0,31.6472,31.6968,31.5977,31.6373,130800.0
2011-01-26 12:10:00,31.91,31.93,31.88,31.91,103600.0,31.6274,31.6472,31.5977,31.6274,103600.0
2011-01-26 12:20:00,31.92,31.95,31.88,31.92,75200.0,31.6373,31.6671,31.5977,31.6373,75200.0
2011-01-26 12:30:00,31.93,31.99,31.92,31.97,107600.0,31.6472,31.7067,31.6373,31.6869,107600.0
2011-01-26 12:40:00,31.96,31.97,31.85,31.94,112400.0,31.677,31.6869,31.5679,31.6571,112400.0
2011-01-26 12:50:00,31.93,32.0,31.88,31.99,116000.0,31.6472,31.7166,31.5977,31.7067,116000.0
2011-01-26 13:00:00,31.98,32.1,31.97,32.1,160000.0,31.6968,31.8157,31.6869,31.8157,160000.0
2011-01-26 13:10:00,32.1,32.27,32.1,32.18,346400.0,31.8157,31.9842,31.8157,31.895,346400.0
2011-01-26 13:20:00,32.18,32.2,32.11,32.19,101200.0,31.895,31.9148,31.8256,31.9049,101200.0
2011-01-26 13:30:00,32.19,32.22,32.1,32.15,120400.0,31.9049,31.9347,31.8157,31.8653,120400.0
2011-01-26 13:40:00,32.15,32.24,32.13,32.23,124400.0,31.8653,31.9545,31.8455,31.9446,124400.0
2011-01-26 13:50:00,32.23,32.24,32.15,32.16,287200.0,31.9446,31.9545,31.8653,31.8752,287200.0
2011-01-26 14:00:00,32.16,32.19,32.12,32.15,304800.0,31.8752,31.9049,31.8356,31.8653,304800.0
2011-01-26 14:10:00,32.13,32.25,32.11,32.22,121600.0,31.8455,31.9644,31.8256,31.9347,121600.0
2011-01-26 14:20:00,32.21,32.21,32.03,32.05,188000.0,31.9248,31.9248,31.7464,31.7662,188000.0
2011-01-26 14:30:00,32.07,32.16,31.96,32.12,202800.0,31.786,31.8752,31.677,31.8356,202800.0
2011-01-26 14:40:00,32.11,32.23,32.1,32.11,149200.0,31.8256,31.9446,31.8157,31.8256,149200.0
2011-01-26 14:50:00,32.11,32.21,32.09,32.21,78400.0,31.8256,31.9248,31.8058,31.9248,78400.0
2011-01-26 15:00:00,32.2,32.2,32.11,32.18,85600.0,31.9148,31.9148,31.8256,31.895,85600.0
2011-01-26 15:10:00,32.19,32.2,32.1,32.1,99200.0,31.9049,31.9148,31.8157,31.8157,99200.0
2011-01-26 15:20:00,32.12,32.15,32.07,32.08,109600.0,31.8356,31.8653,31.786,31.7959,109600.0
2011-01-26 15:30:00,32.08,32.13,32.04,32.07,351200.0,31.7959,31.8455,31.7563,31.786,351200.0
2011-01-26 15:40:00,32.06,32.13,32.05,32.12,204000.0,31.7761,31.8455,31.7662,31.8356,204000.0
2011-01-26 15:50:00,32.12,32.12,32.02,32.03,565200.0,31.8356,31.8356,31.7364,31.7464,565200.0
2011-01-27 09:30:00,32.44,32.48,32.21,32.32,519200.0,32.1527,32.1924,31.9248,32.0338,519200.0
2011-01-27 09:40:00,32.33,32.5,32.19,32.44,376800.0,32.0437,32.2122,31.9049,32.1527,376800.0
2011-01-27 09:50:00,32.44,32.75,32.34,32.71,479600.0,32.1527,32.46,32.0536,32.4203,479600.0
2011-01-27 10:00:00,32.74,32.74,32.51,32.52,331600.0,32.4501,32.4501,32.2221,32.232,331600.0
2011-01-27 10:10:00,32.51,32.57,32.4,32.55,271600.0,32.2221,32.2816,32.1131,32.2617,271600.0
2011-01-27 10:20:00,32.56,32.6,32.38,32.42,126800.0,32.2717,32.3113,32.0933,32.1329,126800.0
2011-01-27 10:30:00,32.44,32.46,32.27,32.31,147600.0,32.1527,32.1725,31.9842,32.0239,147600.0
2011-01-27 10:40:00,32.31,32.32,32.19,32.28,150400.0,32.0239,32.0338,31.9049,31.9941,150400.0
2011-01-27 10:50:00,32.3,32.39,32.15,32.15,193200.0,32.014,32.1032,31.8653,31.8653,193200.0
2011-01-27 11:00:00,32.13,32.17,31.89,31.91,356800.0,31.8455,31.8851,31.6076,31.6274,356800.0
2011-01-27 11:10:00,31.9,31.99,31.86,31.95,148000.0,31.6175,31.7067,31.5779,31.6671,148000.0
2011-01-27 11:20:00,31.95,32.06,31.9,32.04,181600.0,31.6671,31.7761,31.6175,31.7563,181600.0
2011-01-27 11:30:00,32.05,32.09,31.91,32.09,202000.0,31.7662,31.8058,31.6274,31.8058,202000.0
2011-01-27 11:40:00,32.07,32.14,32.02,32.11,336000.0,31.786,31.8554,31.7364,31.8256,336000.0
2011-01-27 11:50:00,32.12,32.13,31.93,32.04,165200.0,31.8356,31.8455,31.6472,31.7563,165200.0
2011-01-27 12:00:00,32.04,32.09,32.0,32.05,171600.0,31.7563,31.8058,31.7166,31.7662,171600.0
2011-01-27 12:10:00,32.07,32.33,32.07,32.3,233200.0,31.786,32.0437,31.786,32.014,233200.0
2011-01-27 12:20:00,32.3,32.34,32.25,32.3,164400.0,32.014,32.0536,31.9644,32.014,164400.0
2011-01-27 12:30:00,32.31,32.35,32.23,32.23,267200.0,32.0239,32.0635,31.9446,31.9446,267200.0
2011-01-27 12:40:00,32.24,32.34,32.17,32.34,151600.0,31.9545,32.0536,31.8851,32.0536,151600.0
2011-01-27 12:50:00,32.35,32.47,32.28,32.28,192800.0,32.0635,32.1825,31.9941,31.9941,192800.0
2011-01-27 13:00:00,32.29,32.38,32.27,32.38,125600.0,32.004,32.0933,31.9842,32.0933,125600.0
2011-01-27 13:10:00,32.4,32.49,32.38,32.46,124000.0,32.1131,32.2023,32.0933,32.1725,124000.0
2011-01-27 13:20:00,32.46,32.48,32.35,32.35,50800.0,32.1725,32.1924,32.0635,32.0635,50800.0
2011-01-27 13:30:00,32.36,32.39,32.28,32.28,96800.0,32.0734,32.1032,31.9941,31.9941,96800.0
2011-01-27 13:40:00,32.28,32.32,32.23,32.29,57600.0,31.9941,32.0338,31.9446,32.004,57600.0
2011-01-27 13:50:00,32.28,32.29,32.2,32.21,99600.0,31.9941,32.004,31.9148,31.9248,99600.0
2011-01-27 14:00:00,32.21,32.21,32.1,32.11,126400.0,31.9248,31.9248,31.8157,31.8256,126400.0
2011-01-27 14:10:00,32.13,32.21,32.12,32.21,32400.0,31.8455,31.9248,31.8356,31.9248,32400.0
2011-01-27 14:20:00,32.19,32.21,32.06,32.06,80000.0,31.9049,31.9248,31.7761,31.7761,80000.0
2011-01-27 14:30:00,32.06,32.14,32.04,32.13,82800.0,31.7761,31.8554,31.7563,31.8455,82800.0
2011-01-27 14:40:00,32.13,32.25,32.1,32.19,86400.0,31.8455,31.9644,31.8157,31.9049,86400.0
2011-01-27 14:50:00,32.21,32.26,32.19,32.23,43200.0,31.9248,31.9743,31.9049,31.9446,43200.0
2011-01-27 15:00:00,32.24,32.24,32.1,32.13,124000.0,31.9545,31.9545,31.8157,31.8455,124000.0
2011-01-27 15:10:00,32.13,32.18,32.08,32.09,64800.0,31.8455,31.895,31.7959,31.8058,64800.0
2011-01-27 15:20:00,32.08,32.12,32.06,32.07,118400.0,31.7959,31.8356,31.7761,31.786,118400.0
2011-01-27 15:30:00,32.07,32.14,32.02,32.1,237200.0,31.786,31.8554,31.7364,31.8157,237200.0
2011-01-27 15:40:00,32.1,32.2,32.06,32.19,246000.0,31.8157,31.9148,31.7761,31.9049,246000.0
2011-01-27 15:50:00,32.19,32.23,32.06,32.1,567200.0,31.9049,31.9446,31.7761,31.8157,567200.0
2011-01-28 09:30:00,32.56,33.06,32.44,32.88,999600.0,32.2717,32.7672,32.1527,32.5888,999600.0
2011-01-28 09:40:00,32.89,33.17,32.86,33.06,436800.0,32.5987,32.8763,32.569,32.7672,436800.0
2011-01-28 09:50:00,33.06,33.43,33.06,33.34,1154800.0,32.7672,33.134,32.7672,33.0447,1154800.0
2011-01-28 10:00:00,33.33,33.43,33.11,33.41,564400.0,33.0348,33.134,32.8168,33.1141,564400.0
2011-01-28 10:10:00,33.4,33.5,33.1,33.12,500800.0,33.1042,33.2033,32.8069,32.8267,500800.0
2011-01-28 10:20:00,33.12,33.33,32.76,33.2,945200.0,32.8267,33.0348,32.4699,32.906,945200.0
2011-01-28 10:30:00,33.18,33.33,32.88,33.2,622400.0,32.8862,33.0348,32.5888,32.906,622400.0
2011-01-28 10:40:00,33.21,33.31,32.97,33.09,237600.0,32.9159,33.015,32.678,32.797,237600.0
2011-01-28 10:50:00,33.11,33.19,32.92,33.16,417200.0,32.8168,32.8961,32.6285,32.8663,417200.0
2011-01-28 11:00:00,33.15,33.17,32.95,33.12,202400.0,32.8564,32.8763,32.6582,32.8267,202400.0
2011-01-28 11:10:00,33.09,33.23,33.04,33.22,171600.0,32.797,32.9357,32.7474,32.9258,171600.0
2011-01-28 11:20:00,33.22,33.35,33.16,33.22,360000.0,32.9258,33.0547,32.8663,32.9258,360000.0
2011-01-28 11:30:00,33.22,33.22,32.79,32.83,479200.0,32.9258,32.9258,32.4996,32.5393,479200.0
2011-01-28 11:40:00,32.84,32.88,32.64,32.76,432400.0,32.5492,32.5888,32.3509,32.4699,432400.0
2011-01-28 11:50:00,32.76,32.77,32.58,32.58,339200.0,32.4699,32.4798,32.2915,32.2915,339200.0
2011-01-28 12:00:00,32.58,32.61,32.35,32.53,681600.0,32.2915,32.3212,32.0635,32.2419,681600.0
2011-01-28 12:10:00,32.55,32.88,32.52,32.82,432000.0,32.2617,32.5888,32.232,32.5294,432000.0
2011-01-28 12:20:00,32.83,33.12,32.74,32.93,399600.0,32.5393,32.8267,32.4501,32.6384,399600.0
2011-01-28 12:30:00,32.93,32.93,32.81,32.86,155600.0,32.6384,32.6384,32.5194,32.569,155600.0
2011-01-28 12:40:00,32.89,33.11,32.89,33.09,243600.0,32.5987,32.8168,32.5987,32.797,243600.0
2011-01-28 12:50:00,33.09,33.13,32.98,33.07,146000.0,32.797,32.8366,32.6879,32.7771,146000.0
2011-01-28 13:00:00,33.04,33.05,32.77,32.78,164800.0,32.7474,32.7573,32.4798,32.4897,164800.0
2011-01-28 13:10:00,32.8,32.99,32.75,32.92,261200.0,32.5095,32.6978,32.46,32.6285,261200.0
2011-01-28 13:20:00,32.92,33.06,32.86,33.04,231600.0,32.6285,32.7672,32.569,32.7474,231600.0
2011-01-28 13:30:00,33.04,33.22,33.03,33.2,505200.0,32.7474,32.9258,32.7375,32.906,505200.0
2011-01-28 13:40:00,33.2,33.25,33.1,33.24,310400.0,32.906,32.9555,32.8069,32.9456,310400.0
2011-01-28 13:50:00,33.23,33.41,33.21,33.38,356800.0,32.9357,33.1141,32.9159,33.0844,356800.0
2011-01-28 14:00:00,33.38,33.44,33.21,33.25,370800.0,33.0844,33.1439,32.9159,32.9555,370800.0
2011-01-28 14:10:00,33.26,33.26,33.11,33.18,187600.0,32.9655,32.9655,32.8168,32.8862,187600.0
2011-01-28 14:20:00,33.17,33.21,33.11,33.2,161600.0,32.8763,32.9159,32.8168,32.906,161600.0
2011-01-28 14:30:00,33.2,33.26,33.16,33.17,214800.0,32.906,32.9655,32.8663,32.8763,214800.0
2011-01-28 14:40:00,33.17,33.21,33.11,33.17,178400.0,32.8763,32.9159,32.8168,32.8763,178400.0
2011-01-28 14:50:00,33.16,33.21,33.04,33.11,243600.0,32.8663,32.9159,32.7474,32.8168,243600.0
2011-01-28 15:00:00,33.11,33.13,33.06,33.09,181200.0,32.8168,32.8366,32.7672,32.797,181200.0
2011-01-28 15:10:00,33.09,33.11,33.0,33.05,267200.0,32.797,32.8168,32.7078,32.7573,267200.0
2011-01-28 15:20:00,33.05,33.06,33.01,33.02,357600.0,32.7573,32.7672,32.7177,32.7276,357600.0
2011-01-28 15:30:00,33.01,33.02,32.89,32.95,579600.0,32.7177,32.7276,32.5987,32.6582,579600.0
2011-01-28 15:40:00,32.95,33.0,32.9,32.93,315600.0,32.6582,32.7078,32.6086,32.6384,315600.0
2011-01-28 15:50:00,32.94,32.96,32.86,32.9,594000.0,32.6483,32.6681,32.569,32.6086,594000.0
2011-01-31 09:30:00,32.96,33.11,32.5,32.52,513600.0,32.6681,32.8168,32.2122,32.232,513600.0
2011-01-31 09:40:00,32.52,32.74,32.33,32.4,306000.0,32.232,32.4501,32.0437,32.1131,306000.0
2011-01-31 09:50:00,32.4,32.65,32.38,32.51,253200.0,32.1131,32.3609,32.0933,32.2221,253200.0
2011-01-31 10:00:00,32.45,32.56,32.39,32.39,287600.0,32.1626,32.2717,32.1032,32.1032,287600.0
2011-01-31 10:10:00,32.39,32.54,32.36,32.47,152800.0,32.1032,32.2518,32.0734,32.1825,152800.0
2011-01-31 10:20:00,32.48,32.6,32.41,32.46,159600.0,32.1924,32.3113,32.123,32.1725,159600.0
2011-01-31 10:30:00,32.47,32.5,32.39,32.48,204800.0,32.1825,32.2122,32.1032,32.1924,204800.0
2011-01-31 10:40:00,32.48,32.5,32.43,32.43,263200.0,32.1924,32.2122,32.1428,32.1428,263200.0
2011-01-31 10:50:00,32.43,32.46,32.38,32.41,70400.0,32.1428,32.1725,32.0933,32.123,70400.0
2011-01-31 11:00:00,32.41,32.44,32.35,32.35,169200.0,32.123,32.1527,32.0635,32.0635,169200.0
2011-01-31 11:10:00,32.35,32.42,32.28,32.4,175200.0,32.0635,32.1329,31.9941,32.1131,175200.0
2011-01-31 11:20:00,32.4,32.5,32.39,32.43,206000.0,32.1131,32.2122,32.1032,32.1428,206000.0
2011-01-31 11:30:00,32.42,32.45,32.33,32.35,258800.0,32.1329,32.1626,32.0437,32.0635,258800.0
2011-01-31 11:40:00,32.37,32.45,32.17,32.25,341600.0,32.0833,32.1626,31.8851,31.9644,341600.0
2011-01-31 11:50:00,32.26,32.27,32.1,32.17,287600.0,31.9743,31.9842,31.8157,31.8851,287600.0
2011-01-31 12:00:00,32.18,32.23,32.15,32.2,414000.0,31.895,31.9446,31.8653,31.9148,414000.0
2011-01-31 12:10:00,32.22,32.26,32.18,32.25,180000.0,31.9347,31.9743,31.895,31.9644,180000.0
2011-01-31 12:20:00,32.27,32.33,32.25,32.29,118000.0,31.9842,32.0437,31.9644,32.004,118000.0
2011-01-31 12:30:00,32.3,32.3,32.17,32.19,287600.0,32.014,32.014,31.8851,31.9049,287600.0
2011-01-31 12:40:00,32.19,32.28,32.18,32.23,144800.0,31.9049,31.9941,31.895,31.9446,144800.0
2011-01-31 12:50:00,32.23,32.27,32.21,32.25,135200.0,31.9446,31.9842,31.9248,31.9644,135200.0
2011-01-31 13:00:00,32.25,32.32,32.24,32.27,206400.0,31.9644,32.0338,31.9545,31.9842,206400.0
2011-01-31 13:10:00,32.27,32.31,32.22,32.28,127600.0,31.9842,32.0239,31.9347,31.9941,127600.0
2011-01-31 13:20:00,32.29,32.29,32.23,32.25,98000.0,32.004,32.004,31.9446,31.9644,98000.0
2011-01-31 13:30:00,32.24,32.27,32.19,32.19,254400.0,31.9545,31.9842,31.9049,31.9049,254400.0
2011-01-31 13:40:00,32.19,32.25,32.11,32.21,143600.0,31.9049,31.9644,31.8256,31.9248,143600.0
2011-01-31 13:50:00,32.21,32.26,32.21,32.24,88000.0,31.9248,31.9743,31.9248,31.9545,88000.0
2011-01-31 14:00:00,32.25,32.3,32.23,32.26,220000.0,31.9644,32.014,31.9446,31.9743,220000.0
2011-01-31 14:10:00,32.26,32.34,32.2,32.31,183200.0,31.9743,32.0536,31.9148,32.0239,183200.0
2011-01-31 14:20:00,32.31,32.34,32.27,32.29,107200.0,32.0239,32.0536,31.9842,32.004,107200.0
2011-01-31 14:30:00,32.29,32.32,32.26,32.27,372400.0,32.004,32.0338,31.9743,31.9842,372400.0
2011-01-31 14:40:00,32.28,32.3,32.18,32.19,160800.0,31.9941,32.014,31.895,31.9049,160800.0
2011-01-31 14:50:00,32.17,32.32,32.17,32.32,80400.0,31.8851,32.0338,31.8851,32.0338,80400.0
2011-01-31 15:00:00,32.3,32.35,32.27,32.31,182800.0,32.014,32.0635,31.9842,32.0239,182800.0
2011-01-31 15:10:00,32.32,32.47,32.28,32.4,401600.0,32.0338,32.1825,31.9941,32.1131,401600.0
2011-01-31 15:20:00,32.39,32.44,32.33,32.36,183600.0,32.1032,32.1527,32.0437,32.0734,183600.0
2011-01-31 15:30:00,32.36,32.39,32.32,32.35,266000.0,32.0734,32.1032,32.0338,32.0635,266000.0
2011-01-31 15:40:00,32.35,32.47,32.35,32.41,398800.0,32.0635,32.1825,32.0635,32.123,398800.0
2011-01-31 15:50:00,32.42,32.43,32.23,32.28,874400.0,32.1329,32.1428,31.9446,31.9941,874400.0
2011-02-01 09:30:00,32.51,32.53,32.0,32.38,698800.0,32.2221,32.2419,31.7166,32.0933,698800.0
2011-02-01 09:40:00,32.38,32.7,32.35,32.48,358800.0,32.0933,32.4104,32.0635,32.1924,358800.0
2011-02-01 09:50:00,32.48,32.78,32.46,32.73,217200.0,32.1924,32.4897,32.1725,32.4402,217200.0
2011-02-01 10:00:00,32.76,32.93,32.71,32.83,294000.0,32.4699,32.6384,32.4203,32.5393,294000.0
2011-02-01 10:10:00,32.83,33.0,32.81,32.94,227200.0,32.5393,32.7078,32.5194,32.6483,227200.0
2011-02-01 10:20:00,32.94,33.11,32.94,32.96,473600.0,32.6483,32.8168,32.6483,32.6681,473600.0
2011-02-01 10:30:00,32.97,32.98,32.89,32.94,305600.0,32.678,32.6879,32.5987,32.6483,305600.0
2011-02-01 10:40:00,32.94,33.02,32.92,33.0,221600.0,32.6483,32.7276,32.6285,32.7078,221600.0
2011-02-01 10:50:00,32.99,33.01,32.94,33.01,241200.0,32.6978,32.7177,32.6483,32.7177,241200.0
2011-02-01 11:00:00,32.99,33.06,32.97,33.0,222400.0,32.6978,32.7672,32.678,32.7078,222400.0
2011-02-01 11:10:00,33.0,33.01,32.94,32.94,148000.0,32.7078,32.7177,32.6483,32.6483,148000.0
2011-02-01 11:20:00,32.94,32.95,32.83,32.88,226000.0,32.6483,32.6582,32.5393,32.5888,226000.0
2011-02-01 11:30:00,32.87,32.98,32.86,32.95,115600.0,32.5789,32.6879,32.569,32.6582,115600.0
2011-02-01 11:40:00,32.94,32.98,32.94,32.94,210000.0,32.6483,32.6879,32.6483,32.6483,210000.0
2011-02-01 11:50:00,32.94,32.97,32.92,32.94,233600.0,32.6483,32.678,32.6285,32.6483,233600.0
2011-02-01 12:00:00,32.94,33.02,32.91,33.02,178000.0,32.6483,32.7276,32.6186,32.7276,178000.0
2011-02-01 12:10:00,33.02,33.13,32.96,33.08,237200.0,32.7276,32.8366,32.6681,32.7871,237200.0
2011-02-01 12:20:00,33.09,33.1,33.04,33.09,51600.0,32.797,32.8069,32.7474,32.797,51600.0
2011-02-01 12:30:00,33.08,33.09,32.99,33.05,74800.0,32.7871,32.797,32.6978,32.7573,74800.0
2011-02-01 12:40:00,33.04,33.1,32.99,32.99,77200.0,32.7474,32.8069,32.6978,32.6978,77200.0
2011-02-01 12:50:00,32.99,33.1,32.98,33.1,71200.0,32.6978,32.8069,32.6879,32.8069,71200.0
2011-02-01 13:00:00,33.09,33.1,33.0,33.01,76800.0,32.797,32.8069,32.7078,32.7177,76800.0
2011-02-01 13:10:00,33.01,33.05,32.97,33.0,60400.0,32.7177,32.7573,32.678,32.7078,60400.0
2011-02-01 13:20:00,33.0,33.07,32.98,33.05,79200.0,32.7078,32.7771,32.6879,32.7573,79200.0
2011-02-01 13:30:00,33.05,33.05,32.94,32.95,112400.0,32.7573,32.7573,32.6483,32.6582,112400.0
2011-02-01 13:40:00,32.96,33.04,32.94,33.02,66400.0,32.6681,32.7474,32.6483,32.7276,66400.0
2011-02-01 13:50:00,33.03,33.03,32.95,32.96,96000.0,32.7375,32.7375,32.6582,32.6681,96000.0
2011-02-01 14:00:00,32.96,33.08,32.95,33.07,95600.0,32.6681,32.7871,32.6582,32.7771,95600.0
2011-02-01 14:10:00,33.07,33.12,33.05,33.09,77200.0,32.7771,32.8267,32.7573,32.797,77200.0
2011-02-01 14:20:00,33.09,33.1,33.06,33.09,54400.0,32.797,32.8069,32.7672,32.797,54400.0
2011-02-01 14:30:00,33.1,33.11,33.08,33.1,70800.0,32.8069,32.8168,32.7871,32.8069,70800.0
2011-02-01 14:40:00,33.09,33.25,33.09,33.21,394800.0,32.797,32.9555,32.797,32.9159,394800.0
2011-02-01 14:50:00,33.2,33.25,33.17,33.24,115200.0,32.906,32.9555,32.8763,32.9456,115200.0
2011-02-01 15:00:00,33.24,33.26,33.13,33.21,181600.0,32.9456,32.9655,32.8366,32.9159,181600.0
2011-02-01 15:10:00,33.2,33.22,33.11,33.15,155200.0,32.906,32.9258,32.8168,32.8564,155200.0
2011-02-01 15:20:00,33.15,33.15,33.06,33.06,237200.0,32.8564,32.8564,32.7672,32.7672,237200.0
2011-02-01 15:30:00,33.06,33.06,32.93,32.94,572800.0,32.7672,32.7672,32.6384,32.6483,572800.0
2011-02-01 15:40:00,32.93,32.97,32.89,32.92,313200.0,32.6384,32.678,32.5987,32.6285,313200.0
2011-02-01 15:50:00,32.92,33.01,32.82,32.88,560800.0,32.6285,32.7177,32.5294,32.5888,560800.0
2011-02-02 09:30:00,32.89,33.58,32.88,33.51,635200.0,32.5987,33.2826,32.5888,33.2132,635200.0
2011-02-02 09:40:00,33.54,34.0,33.48,33.69,720000.0,33.243,33.6989,33.1835,33.3917,720000.0
2011-02-02 09:50:00,33.69,33.99,33.66,33.98,398000.0,33.3917,33.689,33.3619,33.6791,398000.0
2011-02-02 10:00:00,33.98,34.0,33.69,33.75,458000.0,33.6791,33.6989,33.3917,33.4511,458000.0
2011-02-02 10:10:00,33.76,34.0,33.75,33.99,226800.0,33.461,33.6989,33.4511,33.689,226800.0
2011-02-02 10:20:00,33.99,34.13,33.97,34.09,562000.0,33.689,33.8278,33.6692,33.7881,562000.0
2011-02-02 10:30:00,34.09,34.1,33.96,34.04,416800.0,33.7881,33.798,33.6593,33.7386,416800.0
2011-02-02 10:40:00,34.04,34.09,33.85,33.94,261200.0,33.7386,33.7881,33.5502,33.6394,261200.0
2011-02-02 10:50:00,33.94,34.06,33.88,34.03,368000.0,33.6394,33.7584,33.58,33.7286,368000.0
2011-02-02 11:00:00,34.04,34.11,33.95,33.99,352400.0,33.7386,33.8079,33.6493,33.689,352400.0
2011-02-02 11:10:00,33.99,34.1,33.98,34.1,111200.0,33.689,33.798,33.6791,33.798,111200.0
2011-02-02 11:20:00,34.09,34.2,34.08,34.19,312000.0,33.7881,33.8971,33.7782,33.8872,312000.0
2011-02-02 11:30:00,34.19,34.2,34.03,34.05,204400.0,33.8872,33.8971,33.7286,33.7485,204400.0
2011-02-02 11:40:00,34.06,34.22,34.03,34.16,320000.0,33.7584,33.917,33.7286,33.8575,320000.0
2011-02-02 11:50:00,34.19,34.24,34.12,34.24,124000.0,33.8872,33.9368,33.8178,33.9368,124000.0
2011-02-02 12:00:00,34.24,34.24,34.11,34.18,114400.0,33.9368,33.9368,33.8079,33.8773,114400.0
2011-02-02 12:10:00,34.18,34.2,34.07,34.1,92000.0,33.8773,33.8971,33.7683,33.798,92000.0
2011-02-02 12:20:00,34.08,34.1,33.99,34.02,120000.0,33.7782,33.798,33.689,33.7187,120000.0
2011-02-02 12:30:00,34.01,34.06,33.99,34.02,78400.0,33.7088,33.7584,33.689,33.7187,78400.0
2011-02-02 12:40:00,34.03,34.06,34.0,34.05,166400.0,33.7286,33.7584,33.6989,33.7485,166400.0
2011-02-02 12:50:00,34.04,34.1,34.02,34.1,122800.0,33.7386,33.798,33.7187,33.798,122800.0
2011-02-02 13:00:00,34.08,34.19,34.07,34.08,231600.0,33.7782,33.8872,33.7683,33.7782,231600.0
2011-02-02 13:10:00,34.09,34.12,34.05,34.06,67600.0,33.7881,33.8178,33.7485,33.7584,67600.0
2011-02-02 13:20:00,34.07,34.13,34.04,34.11,142000.0,33.7683,33.8278,33.7386,33.8079,142000.0
2011-02-02 13:30:00,34.09,34.16,34.09,34.09,130400.0,33.7881,33.8575,33.7881,33.7881,130400.0
2011-02-02 13:40:00,34.08,34.15,34.07,34.13,99600.0,33.7782,33.8476,33.7683,33.8278,99600.0
2011-02-02 13:50:00,34.13,34.14,34.05,34.06,154800.0,33.8278,33.8377,33.7485,33.7584,154800.0
2011-02-02 14:00:00,34.06,34.06,33.95,34.01,115200.0,33.7584,33.7584,33.6493,33.7088,115200.0
2011-02-02 14:10:00,34.01,34.04,33.98,34.02,130400.0,33.7088,33.7386,33.6791,33.7187,130400.0
2011-02-02 14:20:00,34.04,34.07,34.02,34.06,73200.0,33.7386,33.7683,33.7187,33.7584,73200.0
2011-02-02 14:30:00,34.06,34.08,34.01,34.05,90800.0,33.7584,33.7782,33.7088,33.7485,90800.0
2011-02-02 14:40:00,34.06,34.07,33.99,34.04,52800.0,33.7584,33.7683,33.689,33.7386,52800.0
2011-02-02 14:50:00,34.05,34.12,34.04,34.11,80400.0,33.7485,33.8178,33.7386,33.8079,80400.0
2011-02-02 15:00:00,34.1,34.1,34.03,34.07,150800.0,33.798,33.798,33.7286,33.7683,150800.0
2011-02-02 15:10:00,34.09,34.13,34.02,34.03,96000.0,33.7881,33.8278,33.7187,33.7286,96000.0
2011-02-02 15:20:00,34.02,34.04,33.92,33.94,146400.0,33.7187,33.7386,33.6196,33.6394,146400.0
2011-02-02 15:30:00,33.94,33.98,33.88,33.91,315600.0,33.6394,33.6791,33.58,33.6097,315600.0
2011-02-02 15:40:00,33.91,33.94,33.8,33.82,495600.0,33.6097,33.6394,33.5007,33.5205,495600.0
2011-02-02 15:50:00,33.82,33.84,33.71,33.75,802000.0,33.5205,33.5403,33.4115,33.4511,802000.0
2011-02-03 09:30:00,33.76,34.1,33.75,33.94,516800.0,33.461,33.798,33.4511,33.6394,516800.0
2011-02-03 09:40:00,33.94,34.01,33.7,34.01,280400.0,33.6394,33.7088,33.4016,33.7088,280400.0
2011-02-03 09:50:00,34.01,34.12,33.93,33.99,379200.0,33.7088,33.8178,33.6295,33.689,379200.0
2011-02-03 10:00:00,33.99,34.02,33.5,33.58,434800.0,33.689,33.7187,33.2033,33.2826,434800.0
2011-02-03 10:10:00,33.52,33.53,33.23,33.49,428400.0,33.2232,33.2331,32.9357,33.1934,428400.0
2011-02-03 10:20:00,33.48,33.57,33.43,33.55,204800.0,33.1835,33.2727,33.134,33.2529,204800.0
2011-02-03 10:30:00,33.55,33.65,33.39,33.62,231200.0,33.2529,33.352,33.0943,33.3223,231200.0
2011-02-03 10:40:00,33.65,33.73,33.55,33.63,172400.0,33.352,33.4313,33.2529,33.3322,172400.0
2011-02-03 10:50:00,33.62,33.65,33.55,33.57,136800.0,33.3223,33.352,33.2529,33.2727,136800.0
2011-02-03 11:00:00,33.6,33.6,33.35,33.43,298800.0,33.3024,33.3024,33.0547,33.134,298800.0
2011-02-03 11:10:00,33.44,33.54,33.44,33.49,115600.0,33.1439,33.243,33.1439,33.1934,115600.0
2011-02-03 11:20:00,33.44,33.49,33.29,33.39,152400.0,33.1439,33.1934,32.9952,33.0943,152400.0
2011-02-03 11:30:00,33.4,33.6,33.39,33.57,228400.0,33.1042,33.3024,33.0943,33.2727,228400.0
2011-02-03 11:40:00,33.57,33.7,33.56,33.6,224000.0,33.2727,33.4016,33.2628,33.3024,224000.0
2011-02-03 11:50:00,33.61,33.83,33.6,33.78,213600.0,33.3124,33.5304,33.3024,33.4809,213600.0
2011-02-03 12:00:00,33.77,33.77,33.64,33.69,220000.0,33.4709,33.4709,33.3421,33.3917,220000.0
2011-02-03 12:10:00,33.7,33.74,33.66,33.71,111600.0,33.4016,33.4412,33.3619,33.4115,111600.0
2011-02-03 12:20:00,33.7,33.79,33.7,33.78,81600.0,33.4016,33.4908,33.4016,33.4809,81600.0
2011-02-03 12:30:00,33.81,33.81,33.63,33.66,157600.0,33.5106,33.5106,33.3322,33.3619,157600.0
2011-02-03 12:40:00,33.66,33.7,33.64,33.68,195600.0,33.3619,33.4016,33.3421,33.3817,195600.0
2011-02-03 12:50:00,33.68,33.81,33.65,33.8,112400.0,33.3817,33.5106,33.352,33.5007,112400.0
2011-02-03 13:00:00,33.81,33.81,33.71,33.73,98800.0,33.5106,33.5106,33.4115,33.4313,98800.0
2011-02-03 13:10:00,33.71,33.72,33.66,33.67,77600.0,33.4115,33.4214,33.3619,33.3718,77600.0
2011-02-03 13:20:00,33.68,33.74,33.68,33.7,60800.0,33.3817,33.4412,33.3817,33.4016,60800.0
2011-02-03 13:30:00,33.7,33.73,33.68,33.68,54400.0,33.4016,33.4313,33.3817,33.3817,54400.0
2011-02-03 13:40:00,33.69,33.7,33.62,33.65,262000.0,33.3917,33.4016,33.3223,33.352,262000.0
2011-02-03 13:50:00,33.66,33.69,33.64,33.68,60400.0,33.3619,33.3917,33.3421,33.3817,60400.0
2011-02-03 14:00:00,33.67,33.71,33.58,33.64,90400.0,33.3718,33.4115,33.2826,33.3421,90400.0
2011-02-03 14:10:00,33.63,33.66,33.57,33.66,65200.0,33.3322,33.3619,33.2727,33.3619,65200.0
2011-02-03 14:20:00,33.66,33.68,33.59,33.59,76000.0,33.3619,33.3817,33.2925,33.2925,76000.0
2011-02-03 14:30:00,33.58,33.6,33.52,33.54,146800.0,33.2826,33.3024,33.2232,33.243,146800.0
2011-02-03 14:40:00,33.53,33.54,33.45,33.46,175600.0,33.2331,33.243,33.1538,33.1637,175600.0
2011-02-03 14:50:00,33.46,33.54,33.45,33.5,256400.0,33.1637,33.243,33.1538,33.2033,256400.0
2011-02-03 15:00:00,33.5,33.59,33.49,33.54,285200.0,33.2033,33.2925,33.1934,33.243,285200.0
2011-02-03 15:10:00,33.54,33.54,33.45,33.49,171600.0,33.243,33.243,33.1538,33.1934,171600.0
2011-02-03 15:20:00,33.48,33.54,33.46,33.48,135200.0,33.1835,33.243,33.1637,33.1835,135200.0
2011-02-03 15:30:00,33.49,33.57,33.48,33.52,268400.0,33.1934,33.2727,33.1835,33.2232,268400.0
2011-02-03 15:40:00,33.51,33.54,33.48,33.53,249200.0,33.2132,33.243,33.1835,33.2331,249200.0
2011-02-03 15:50:00,33.53,33.56,33.52,33.54,290000.0,33.2331,33.2628,33.2232,33.243,290000.0
2011-02-04 09:30:00,33.82,33.85,33.59,33.63,326000.0,33.5205,33.5502,33.2925,33.3322,326000.0
2011-02-04 09:40:00,33.61,34.0,33.6,33.82,358800.0,33.3124,33.6989,33.3024,33.5205,358800.0
2011-02-04 09:50:00,33.78,34.3,33.78,34.24,470800.0,33.4809,33.9962,33.4809,33.9368,470800.0
2011-02-04 10:00:00,34.24,34.36,34.22,34.29,495600.0,33.9368,34.0557,33.917,33.9863,495600.0
2011-02-04 10:10:00,34.31,34.39,34.19,34.38,334400.0,34.0062,34.0855,33.8872,34.0755,334400.0
2011-02-04 10:20:00,34.37,34.57,34.37,34.51,462800.0,34.0656,34.2639,34.0656,34.2044,462800.0
2011-02-04 10:30:00,34.51,34.56,34.43,34.44,276400.0,34.2044,34.2539,34.1251,34.135,276400.0
2011-02-04 10:40:00,34.43,34.46,34.33,34.39,303200.0,34.1251,34.1548,34.026,34.0855,303200.0
2011-02-04 10:50:00,34.41,34.47,34.2,34.34,322800.0,34.1053,34.1647,33.8971,34.0359,322800.0
2011-02-04 11:00:00,34.33,34.34,34.08,34.31,305200.0,34.026,34.0359,33.7782,34.0062,305200.0
2011-02-04 11:10:00,34.29,34.37,34.21,34.33,194800.0,33.9863,34.0656,33.907,34.026,194800.0
2011-02-04 11:20:00,34.33,34.44,34.31,34.39,146800.0,34.026,34.135,34.0062,34.0855,146800.0
2011-02-04 11:30:00,34.39,34.56,34.38,34.48,238000.0,34.0855,34.2539,34.0755,34.1747,238000.0
2011-02-04 11:40:00,34.47,34.54,34.45,34.53,102800.0,34.1647,34.2341,34.1449,34.2242,102800.0
2011-02-04 11:50:00,34.53,34.55,34.47,34.53,104400.0,34.2242,34.244,34.1647,34.2242,104400.0
2011-02-04 12:00:00,34.54,34.55,34.5,34.52,78400.0,34.2341,34.244,34.1945,34.2143,78400.0
2011-02-04 12:10:00,34.52,34.57,34.51,34.54,125600.0,34.2143,34.2639,34.2044,34.2341,125600.0
2011-02-04 12:20:00,34.52,34.55,34.47,34.5,72400.0,34.2143,34.244,34.1647,34.1945,72400.0
2011-02-04 12:30:00,34.48,34.52,34.47,34.48,57600.0,34.1747,34.2143,34.1647,34.1747,57600.0
2011-02-04 12:40:00,34.47,34.52,34.47,34.49,70000.0,34.1647,34.2143,34.1647,34.1846,70000.0
2011-02-04 12:50:00,34.48,34.57,34.46,34.55,143200.0,34.1747,34.2639,34.1548,34.244,143200.0
2011-02-04 13:00:00,34.57,34.59,34.46,34.51,114400.0,34.2639,34.2837,34.1548,34.2044,114400.0
2011-02-04 13:10:00,34.53,34.65,34.49,34.61,196800.0,34.2242,34.3431,34.1846,34.3035,196800.0
2011-02-04 13:20:00,34.59,34.68,34.56,34.6,147200.0,34.2837,34.3729,34.2539,34.2936,147200.0
2011-02-04 13:30:00,34.6,34.6,34.52,34.55,80000.0,34.2936,34.2936,34.2143,34.244,80000.0
2011-02-04 13:40:00,34.56,34.59,34.52,34.56,75200.0,34.2539,34.2837,34.2143,34.2539,75200.0
2011-02-04 13:50:00,34.56,34.63,34.56,34.58,70400.0,34.2539,34.3233,34.2539,34.2738,70400.0
2011-02-04 14:00:00,34.59,34.6,34.42,34.44,147200.0,34.2837,34.2936,34.1152,34.135,147200.0
2011-02-04 14:10:00,34.45,34.5,34.38,34.45,158800.0,34.1449,34.1945,34.0755,34.1449,158800.0
2011-02-04 14:20:00,34.44,34.47,34.34,34.4,120000.0,34.135,34.1647,34.0359,34.0954,120000.0
2011-02-04 14:30:00,34.4,34.41,34.32,34.35,104000.0,34.0954,34.1053,34.0161,34.0458,104000.0
2011-02-04 14:40:00,34.35,34.41,34.29,34.37,108400.0,34.0458,34.1053,33.9863,34.0656,108400.0
2011-02-04 14:50:00,34.37,34.47,34.37,34.44,227200.0,34.0656,34.1647,34.0656,34.135,227200.0
2011-02-04 15:00:00,34.46,34.5,34.4,34.44,159200.0,34.1548,34.1945,34.0954,34.135,159200.0
2011-02-04 15:10:00,34.43,34.45,34.41,34.43,207600.0,34.1251,34.1449,34.1053,34.1251,207600.0
2011-02-04 15:20:00,34.43,34.47,34.41,34.43,344000.0,34.1251,34.1647,34.1053,34.1251,344000.0
2011-02-04 15:30:00,34.44,34.5,34.43,34.46,298800.0,34.135,34.1945,34.1251,34.1548,298800.0
2011-02-04 15:40:00,34.46,34.52,34.45,34.48,624400.0,34.1548,34.2143,34.1449,34.1747,624400.0
2011-02-04 15:50:00,34.49,34.51,34.44,34.48,608000.0,34.1846,34.2044,34.135,34.1747,608000.0
2011-02-07 09:30:00,34.52,34.68,34.38,34.62,414000.0,34.2143,34.3729,34.0755,34.3134,414000.0
2011-02-07 09:40:00,34.62,34.66,34.5,34.52,179200.0,34.3134,34.3531,34.1945,34.2143,179200.0
2011-02-07 09:50:00,34.55,34.55,34.17,34.32,394000.0,34.244,34.244,33.8674,34.0161,394000.0
2011-02-07 10:00:00,34.32,34.4,34.1,34.18,283600.0,34.0161,34.0954,33.798,33.8773,283600.0
2011-02-07 10:10:00,34.18,34.29,34.05,34.07,189200.0,33.8773,33.9863,33.7485,33.7683,189200.0
2011-02-07 10:20:00,34.05,34.23,34.05,34.2,136800.0,33.7485,33.9269,33.7485,33.8971,136800.0
2011-02-07 10:30:00,34.21,34.29,34.21,34.29,116800.0,33.907,33.9863,33.907,33.9863,116800.0
2011-02-07 10:40:00,34.27,34.3,34.23,34.27,91200.0,33.9665,33.9962,33.9269,33.9665,91200.0
2011-02-07 10:50:00,34.26,34.27,34.2,34.2,163200.0,33.9566,33.9665,33.8971,33.8971,163200.0
2011-02-07 11:00:00,34.2,34.37,34.2,34.24,101600.0,33.8971,34.0656,33.8971,33.9368,101600.0
2011-02-07 11:10:00,34.27,34.34,34.25,34.32,84000.0,33.9665,34.0359,33.9467,34.0161,84000.0
2011-02-07 11:20:00,34.28,34.33,34.25,34.31,212800.0,33.9764,34.026,33.9467,34.0062,212800.0
2011-02-07 11:30:00,34.32,34.4,34.3,34.38,146400.0,34.0161,34.0954,33.9962,34.0755,146400.0
2011-02-07 11:40:00,34.38,34.41,34.3,34.33,106000.0,34.0755,34.1053,33.9962,34.026,106000.0
2011-02-07 11:50:00,34.35,34.37,34.28,34.37,46000.0,34.0458,34.0656,33.9764,34.0656,46000.0
2011-02-07 12:00:00,34.38,34.42,34.32,34.35,107200.0,34.0755,34.1152,34.0161,34.0458,107200.0
2011-02-07 12:10:00,34.35,34.41,34.27,34.35,92400.0,34.0458,34.1053,33.9665,34.0458,92400.0
2011-02-07 12:20:00,34.35,34.35,34.31,34.32,46400.0,34.0458,34.0458,34.0062,34.0161,46400.0
2011-02-07 12:30:00,34.32,34.38,34.32,34.38,261200.0,34.0161,34.0755,34.0161,34.0755,261200.0
2011-02-07 12:40:00,34.38,34.49,34.33,34.42,314400.0,34.0755,34.1846,34.026,34.1152,314400.0
2011-02-07 12:50:00,34.43,34.49,34.39,34.44,94400.0,34.1251,34.1846,34.0855,34.135,94400.0
2011-02-07 13:00:00,34.44,34.47,34.41,34.44,36000.0,34.135,34.1647,34.1053,34.135,36000.0
2011-02-07 13:10:00,34.46,34.5,34.44,34.49,516400.0,34.1548,34.1945,34.135,34.1846,516400.0
2011-02-07 13:20:00,34.48,34.52,34.39,34.39,186800.0,34.1747,34.2143,34.0855,34.0855,186800.0
2011-02-07 13:30:00,34.41,34.43,34.17,34.23,174400.0,34.1053,34.1251,33.8674,33.9269,174400.0
2011-02-07 13:40:00,34.23,34.25,34.17,34.19,61600.0,33.9269,33.9467,33.8674,33.8872,61600.0
2011-02-07 13:50:00,34.18,34.2,34.15,34.2,110400.0,33.8773,33.8971,33.8476,33.8971,110400.0
2011-02-07 14:00:00,34.2,34.26,34.2,34.21,95600.0,33.8971,33.9566,33.8971,33.907,95600.0
2011-02-07 14:10:00,34.2,34.21,34.16,34.19,186400.0,33.8971,33.907,33.8575,33.8872,186400.0
2011-02-07 14:20:00,34.21,34.23,34.17,34.19,610800.0,33.907,33.9269,33.8674,33.8872,610800.0
2011-02-07 14:30:00,34.18,34.31,34.17,34.27,854800.0,33.8773,34.0062,33.8674,33.9665,854800.0
2011-02-07 14:40:00,34.28,34.37,34.25,34.31,318000.0,33.9764,34.0656,33.9467,34.0062,318000.0
2011-02-07 14:50:00,34.31,34.33,34.19,34.24,323200.0,34.0062,34.026,33.8872,33.9368,323200.0
2011-02-07 15:00:00,34.24,34.28,34.21,34.27,226000.0,33.9368,33.9764,33.907,33.9665,226000.0
2011-02-07 15:10:00,34.26,34.26,34.15,34.2,261200.0,33.9566,33.9566,33.8476,33.8971,261200.0
2011-02-07 15:20:00,34.2,34.24,34.14,34.18,396000.0,33.8971,33.9368,33.8377,33.8773,396000.0
2011-02-07 15:30:00,34.19,34.26,34.18,34.23,119200.0,33.8872,33.9566,33.8773,33.9269,119200.0
2011-02-07 15:40:00,34.22,34.29,34.2,34.29,192000.0,33.917,33.9863,33.8971,33.9863,192000.0
2011-02-07 15:50:00,34.28,34.29,34.22,34.23,321200.0,33.9764,33.9863,33.917,33.9269,321200.0
2011-02-08 09:30:00,34.25,34.47,34.0,34.17,380400.0,33.9467,34.1647,33.6989,33.8674,380400.0
2011-02-08 09:40:00,34.2,34.2,34.05,34.13,223600.0,33.8971,33.8971,33.7485,33.8278,223600.0
2011-02-08 09:50:00,34.14,34.26,34.11,34.17,103200.0,33.8377,33.9566,33.8079,33.8674,103200.0
2011-02-08 10:00:00,34.23,34.25,34.1,34.2,83200.0,33.9269,33.9467,33.798,33.8971,83200.0
2011-02-08 10:10:00,34.19,34.25,34.14,34.18,432400.0,33.8872,33.9467,33.8377,33.8773,432400.0
2011-02-08 10:20:00,34.18,34.22,34.13,34.14,201200.0,33.8773,33.917,33.8278,33.8377,201200.0
2011-02-08 10:30:00,34.14,34.16,33.86,33.86,299200.0,33.8377,33.8575,33.5601,33.5601,299200.0
2011-02-08 10:40:00,33.85,33.99,33.84,33.93,150400.0,33.5502,33.689,33.5403,33.6295,150400.0
2011-02-08 10:50:00,33.95,33.97,33.87,33.95,313600.0,33.6493,33.6692,33.5701,33.6493,313600.0
2011-02-08 11:00:00,33.93,33.96,33.72,33.81,183200.0,33.6295,33.6593,33.4214,33.5106,183200.0
2011-02-08 11:10:00,33.81,33.85,33.71,33.71,118000.0,33.5106,33.5502,33.4115,33.4115,118000.0
2011-02-08 11:20:00,33.71,33.77,33.68,33.7,154800.0,33.4115,33.4709,33.3817,33.4016,154800.0
2011-02-08 11:30:00,33.7,33.84,33.69,33.79,227600.0,33.4016,33.5403,33.3917,33.4908,227600.0
2011-02-08 11:40:00,33.79,33.82,33.77,33.81,110000.0,33.4908,33.5205,33.4709,33.5106,110000.0
2011-02-08 11:50:00,33.82,33.88,33.78,33.88,121200.0,33.5205,33.58,33.4809,33.58,121200.0
2011-02-08 12:00:00,33.88,33.94,33.81,33.83,201600.0,33.58,33.6394,33.5106,33.5304,201600.0
2011-02-08 12:10:00,33.83,33.88,33.82,33.83,250400.0,33.5304,33.58,33.5205,33.5304,250400.0
2011-02-08 12:20:00,33.84,33.87,33.82,33.84,353600.0,33.5403,33.5701,33.5205,33.5403,353600.0
2011-02-08 12:30:00,33.83,34.02,33.82,33.96,340000.0,33.5304,33.7187,33.5205,33.6593,340000.0
2011-02-08 12:40:00,33.97,34.14,33.9,34.13,690400.0,33.6692,33.8377,33.5998,33.8278,690400.0
2011-02-08 12:50:00,34.14,34.14,34.02,34.1,148000.0,33.8377,33.8377,33.7187,33.798,148000.0
2011-02-08 13:00:00,34.07,34.11,34.04,34.07,256400.0,33.7683,33.8079,33.7386,33.7683,256400.0
2011-02-08 13:10:00,34.08,34.12,34.02,34.06,107200.0,33.7782,33.8178,33.7187,33.7584,107200.0
2011-02-08 13:20:00,34.06,34.09,34.02,34.05,175600.0,33.7584,33.7881,33.7187,33.7485,175600.0
2011-02-08 13:30:00,34.04,34.07,33.96,33.99,107600.0,33.7386,33.7683,33.6593,33.689,107600.0
2011-02-08 13:40:00,33.98,34.06,33.97,34.06,32400.0,33.6791,33.7584,33.6692,33.7584,32400.0
2011-02-08 13:50:00,34.05,34.13,33.96,34.0,125200.0,33.7485,33.8278,33.6593,33.6989,125200.0
2011-02-08 14:00:00,34.01,34.03,33.97,34.03,166000.0,33.7088,33.7286,33.6692,33.7286,166000.0
2011-02-08 14:10:00,34.02,34.03,33.97,33.97,208800.0,33.7187,33.7286,33.6692,33.6692,208800.0
2011-02-08 14:20:00,33.98,34.07,33.98,34.05,62400.0,33.6791,33.7683,33.6791,33.7485,62400.0
2011-02-08 14:30:00,34.09,34.19,34.06,34.19,135200.0,33.7881,33.8872,33.7584,33.8872,135200.0
2011-02-08 14:40:00,34.18,34.22,34.15,34.21,96000.0,33.8773,33.917,33.8476,33.907,96000.0
2011-02-08 14:50:00,34.2,34.21,33.99,34.03,135600.0,33.8971,33.907,33.689,33.7286,135600.0
2011-02-08 15:00:00,34.02,34.09,34.0,34.08,152000.0,33.7187,33.7881,33.6989,33.7782,152000.0
2011-02-08 15:10:00,34.08,34.09,33.99,34.01,114800.0,33.7782,33.7881,33.689,33.7088,114800.0
2011-02-08 15:20:00,34.0,34.05,33.99,34.02,138400.0,33.6989,33.7485,33.689,33.7187,138400.0
2011-02-08 15:30:00,34.02,34.07,34.02,34.04,452000.0,33.7187,33.7683,33.7187,33.7386,452000.0
2011-02-08 15:40:00,34.04,34.08,34.01,34.05,164000.0,33.7386,33.7782,33.7088,33.7485,164000.0
2011-02-08 15:50:00,34.05,34.09,34.04,34.07,264800.0,33.7485,33.7881,33.7386,33.7683,264800.0
2011-02-09 09:30:00,33.88,34.08,33.88,34.0,204400.0,33.58,33.7782,33.58,33.6989,204400.0
2011-02-09 09:40:00,34.04,34.04,33.83,33.88,124400.0,33.7386,33.7386,33.5304,33.58,124400.0
2011-02-09 09:50:00,33.85,33.92,33.76,33.88,232000.0,33.5502,33.6196,33.461,33.58,232000.0
2011-02-09 10:00:00,33.87,34.06,33.84,34.0,108000.0,33.5701,33.7584,33.5403,33.6989,108000.0
2011-02-09 10:10:00,34.01,34.03,33.88,33.92,98000.0,33.7088,33.7286,33.58,33.6196,98000.0
2011-02-09 10:20:00,33.93,33.95,33.83,33.84,171200.0,33.6295,33.6493,33.5304,33.5403,171200.0
2011-02-09 10:30:00,33.83,33.86,33.8,33.82,115600.0,33.5304,33.5601,33.5007,33.5205,115600.0
2011-02-09 10:40:00,33.82,33.92,33.81,33.9,203600.0,33.5205,33.6196,33.5106,33.5998,203600.0
2011-02-09 10:50:00,33.9,33.98,33.88,33.9,213200.0,33.5998,33.6791,33.58,33.5998,213200.0
2011-02-09 11:00:00,33.92,33.92,33.72,33.74,159200.0,33.6196,33.6196,33.4214,33.4412,159200.0
2011-02-09 11:10:00,33.74,33.75,33.5,33.56,168400.0,33.4412,33.4511,33.2033,33.2628,168400.0
2011-02-09 11:20:00,33.57,33.61,33.5,33.5,74800.0,33.2727,33.3124,33.2033,33.2033,74800.0
2011-02-09 11:30:00,33.5,33.63,33.5,33.56,84000.0,33.2033,33.3322,33.2033,33.2628,84000.0
2011-02-09 11:40:00,33.54,33.59,33.53,33.55,72400.0,33.243,33.2925,33.2331,33.2529,72400.0
2011-02-09 11:50:00,33.56,33.6,33.52,33.53,64000.0,33.2628,33.3024,33.2232,33.2331,64000.0
2011-02-09 12:00:00,33.53,33.53,33.43,33.46,225200.0,33.2331,33.2331,33.134,33.1637,225200.0
2011-02-09 12:10:00,33.47,33.5,33.38,33.43,154000.0,33.1736,33.2033,33.0844,33.134,154000.0
2011-02-09 12:20:00,33.45,33.52,33.44,33.47,74400.0,33.1538,33.2232,33.1439,33.1736,74400.0
2011-02-09 12:30:00,33.48,33.54,33.45,33.46,88400.0,33.1835,33.243,33.1538,33.1637,88400.0
2011-02-09 12:40:00,33.46,33.48,33.44,33.45,64000.0,33.1637,33.1835,33.1439,33.1538,64000.0
2011-02-09 12:50:00,33.46,33.5,33.41,33.41,71200.0,33.1637,33.2033,33.1141,33.1141,71200.0
2011-02-09 13:00:00,33.41,33.49,33.41,33.48,110000.0,33.1141,33.1934,33.1141,33.1835,110000.0
2011-02-09 13:10:00,33.47,33.55,33.47,33.49,244000.0,33.1736,33.2529,33.1736,33.1934,244000.0
2011-02-09 13:20:00,33.49,33.5,33.46,33.47,77600.0,33.1934,33.2033,33.1637,33.1736,77600.0
2011-02-09 13:30:00,33.48,33.49,33.45,33.45,71600.0,33.1835,33.1934,33.1538,33.1538,71600.0
2011-02-09 13:40:00,33.47,33.49,33.45,33.48,109600.0,33.1736,33.1934,33.1538,33.1835,109600.0
2011-02-09 13:50:00,33.47,33.49,33.45,33.47,162400.0,33.1736,33.1934,33.1538,33.1736,162400.0
2011-02-09 14:00:00,33.47,33.47,33.32,33.37,179200.0,33.1736,33.1736,33.0249,33.0745,179200.0
2011-02-09 14:10:00,33.35,33.45,33.35,33.4,56000.0,33.0547,33.1538,33.0547,33.1042,56000.0
2011-02-09 14:20:00,33.39,33.46,33.35,33.43,119600.0,33.0943,33.1637,33.0547,33.134,119600.0
2011-02-09 14:30:00,33.44,33.48,33.37,33.38,130000.0,33.1439,33.1835,33.0745,33.0844,130000.0
2011-02-09 14:40:00,33.37,33.43,33.33,33.35,187600.0,33.0745,33.134,33.0348,33.0547,187600.0
2011-02-09 14:50:00,33.37,33.41,33.32,33.38,134000.0,33.0745,33.1141,33.0249,33.0844,134000.0
2011-02-09 15:00:00,33.38,33.52,33.38,33.45,118400.0,33.0844,33.2232,33.0844,33.1538,118400.0
2011-02-09 15:10:00,33.45,33.6,33.45,33.55,126400.0,33.1538,33.3024,33.1538,33.2529,126400.0
2011-02-09 15:20:00,33.54,33.58,33.53,33.57,252800.0,33.243,33.2826,33.2331,33.2727,252800.0
2011-02-09 15:30:00,33.57,33.61,33.52,33.58,225200.0,33.2727,33.3124,33.2232,33.2826,225200.0
2011-02-09 15:40:00,33.59,33.61,33.54,33.56,215200.0,33.2925,33.3124,33.243,33.2628,215200.0
2011-02-09 15:50:00,33.56,33.62,33.55,33.61,337600.0,33.2628,33.3223,33.2529,33.3124,337600.0
2011-02-10 09:30:00,33.14,33.51,33.08,33.5,574400.0,32.8465,33.2132,32.7871,33.2033,574400.0
2011-02-10 09:40:00,33.5,33.63,33.37,33.44,306000.0,33.2033,33.3322,33.0745,33.1439,306000.0
2011-02-10 09:50:00,33.43,33.55,33.36,33.41,299600.0,33.134,33.2529,33.0646,33.1141,299600.0
2011-02-10 10:00:00,33.43,33.79,33.38,33.76,405600.0,33.134,33.4908,33.0844,33.461,405600.0
2011-02-10 10:10:00,33.76,33.99,33.76,33.95,485600.0,33.461,33.689,33.461,33.6493,485600.0
2011-02-10 10:20:00,33.91,33.93,33.85,33.87,120400.0,33.6097,33.6295,33.5502,33.5701,120400.0
2011-02-10 10:30:00,33.9,34.05,33.88,33.99,190400.0,33.5998,33.7485,33.58,33.689,190400.0
2011-02-10 10:40:00,33.97,34.17,33.91,34.17,245600.0,33.6692,33.8674,33.6097,33.8674,245600.0
2011-02-10 10:50:00,34.17,34.17,34.07,34.14,202000.0,33.8674,33.8674,33.7683,33.8377,202000.0
2011-02-10 11:00:00,34.14,34.23,34.11,34.15,196000.0,33.8377,33.9269,33.8079,33.8476,196000.0
2011-02-10 11:10:00,34.13,34.38,34.1,34.23,315200.0,33.8278,34.0755,33.798,33.9269,315200.0
2011-02-10 11:20:00,34.24,34.37,34.19,34.37,151200.0,33.9368,34.0656,33.8872,34.0656,151200.0
2011-02-10 11:30:00,34.37,34.44,34.31,34.36,185200.0,34.0656,34.135,34.0062,34.0557,185200.0
2011-02-10 11:40:00,34.37,34.4,34.31,34.32,142800.0,34.0656,34.0954,34.0062,34.0161,142800.0
2011-02-10 11:50:00,34.33,34.37,34.31,34.36,131200.0,34.026,34.0656,34.0062,34.0557,131200.0
2011-02-10 12:00:00,34.36,34.38,34.3,34.34,60000.0,34.0557,34.0755,33.9962,34.0359,60000.0
2011-02-10 12:10:00,34.33,34.41,34.32,34.38,425600.0,34.026,34.1053,34.0161,34.0755,425600.0
2011-02-10 12:20:00,34.37,34.48,34.35,34.48,248800.0,34.0656,34.1747,34.0458,34.1747,248800.0
2011-02-10 12:30:00,34.48,34.48,34.37,34.38,99600.0,34.1747,34.1747,34.0656,34.0755,99600.0
2011-02-10 12:40:00,34.38,34.45,34.37,34.43,55600.0,34.0755,34.1449,34.0656,34.1251,55600.0
2011-02-10 12:50:00,34.45,34.47,34.44,34.45,57600.0,34.1449,34.1647,34.135,34.1449,57600.0
2011-02-10 13:00:00,34.45,34.46,34.37,34.44,102000.0,34.1449,34.1548,34.0656,34.135,102000.0
2011-02-10 13:10:00,34.45,34.48,34.42,34.47,111200.0,34.1449,34.1747,34.1152,34.1647,111200.0
2011-02-10 13:20:00,34.48,34.5,34.36,34.38,129200.0,34.1747,34.1945,34.0557,34.0755,129200.0
2011-02-10 13:30:00,34.39,34.39,34.21,34.25,149600.0,34.0855,34.0855,33.907,33.9467,149600.0
2011-02-10 13:40:00,34.25,34.38,34.16,34.29,225200.0,33.9467,34.0755,33.8575,33.9863,225200.0
2011-02-10 13:50:00,34.26,34.42,34.24,34.31,116000.0,33.9566,34.1152,33.9368,34.0062,116000.0
2011-02-10 14:00:00,34.3,34.41,34.24,34.39,94800.0,33.9962,34.1053,33.9368,34.0855,94800.0
2011-02-10 14:10:00,34.4,34.42,34.32,34.35,73200.0,34.0954,34.1152,34.0161,34.0458,73200.0
2011-02-10 14:20:00,34.34,34.49,34.34,34.4,90000.0,34.0359,34.1846,34.0359,34.0954,90000.0
2011-02-10 14:30:00,34.41,34.49,34.38,34.45,57200.0,34.1053,34.1846,34.0755,34.1449,57200.0
2011-02-10 14:40:00,34.44,34.47,34.39,34.43,336000.0,34.135,34.1647,34.0855,34.1251,336000.0
2011-02-10 14:50:00,34.43,34.43,34.26,34.3,136000.0,34.1251,34.1251,33.9566,33.9962,136000.0
2011-02-10 15:00:00,34.3,34.33,34.23,34.24,42400.0,33.9962,34.026,33.9269,33.9368,42400.0
2011-02-10 15:10:00,34.24,34.36,34.2,34.31,109200.0,33.9368,34.0557,33.8971,34.0062,109200.0
2011-02-10 15:20:00,34.3,34.45,34.3,34.43,110400.0,33.9962,34.1449,33.9962,34.1251,110400.0
2011-02-10 15:30:00,34.45,34.51,34.43,34.5,329200.0,34.1449,34.2044,34.1251,34.1945,329200.0
2011-02-10 15:40:00,34.48,34.59,34.45,34.58,330000.0,34.1747,34.2837,34.1449,34.2738,330000.0
2011-02-10 15:50:00,34.58,34.58,34.34,34.49,660000.0,34.2738,34.2738,34.0359,34.1846,660000.0
2011-02-11 09:30:00,34.37,34.66,34.02,34.47,459600.0,34.0656,34.3531,33.7187,34.1647,459600.0
2011-02-11 09:40:00,34.46,34.62,34.26,34.62,134000.0,34.1548,34.3134,33.9566,34.3134,134000.0
2011-02-11 09:50:00,34.59,34.92,34.58,34.87,351600.0,34.2837,34.6108,34.2738,34.5612,351600.0
2011-02-11 10:00:00,34.85,34.93,34.71,34.77,204400.0,34.5414,34.6207,34.4026,34.4621,204400.0
2011-02-11 10:10:00,34.79,34.79,34.67,34.7,87200.0,34.4819,34.4819,34.363,34.3927,87200.0
2011-02-11 10:20:00,34.66,34.71,34.5,34.61,188000.0,34.3531,34.4026,34.1945,34.3035,188000.0
2011-02-11 10:30:00,34.58,34.7,34.57,34.66,76000.0,34.2738,34.3927,34.2639,34.3531,76000.0
2011-02-11 10:40:00,34.66,34.77,34.65,34.72,89600.0,34.3531,34.4621,34.3431,34.4125,89600.0
2011-02-11 10:50:00,34.73,34.76,34.61,34.7,82000.0,34.4224,34.4522,34.3035,34.3927,82000.0
2011-02-11 11:00:00,34.73,34.77,34.69,34.71,135600.0,34.4224,34.4621,34.3828,34.4026,135600.0
2011-02-11 11:10:00,34.72,34.74,34.63,34.63,88800.0,34.4125,34.4324,34.3233,34.3233,88800.0
2011-02-11 11:20:00,34.64,34.8,34.58,34.77,154400.0,34.3332,34.4918,34.2738,34.4621,154400.0
2011-02-11 11:30:00,34.77,34.82,34.71,34.81,138000.0,34.4621,34.5116,34.4026,34.5017,138000.0
2011-02-11 11:40:00,34.81,34.82,34.72,34.81,106400.0,34.5017,34.5116,34.4125,34.5017,106400.0
2011-02-11 11:50:00,34.82,34.95,34.8,34.95,402400.0,34.5116,34.6405,34.4918,34.6405,402400.0
2011-02-11 12:00:00,34.95,34.98,34.92,34.94,204000.0,34.6405,34.6702,34.6108,34.6306,204000.0
2011-02-11 12:10:00,34.93,34.97,34.93,34.95,486000.0,34.6207,34.6603,34.6207,34.6405,486000.0
2011-02-11 12:20:00,34.96,35.18,34.94,35.16,391600.0,34.6504,34.8685,34.6306,34.8486,391600.0
2011-02-11 12:30:00,35.17,35.17,35.05,35.07,149600.0,34.8585,34.8585,34.7396,34.7594,149600.0
2011-02-11 12:40:00,35.07,35.24,35.05,35.24,169600.0,34.7594,34.9279,34.7396,34.9279,169600.0
2011-02-11 12:50:00,35.2,35.25,35.14,35.25,104400.0,34.8883,34.9378,34.8288,34.9378,104400.0
2011-02-11 13:00:00,35.23,35.24,35.2,35.22,75200.0,34.918,34.9279,34.8883,34.9081,75200.0
2011-02-11 13:10:00,35.2,35.23,35.17,35.17,58000.0,34.8883,34.918,34.8585,34.8585,58000.0
2011-02-11 13:20:00,35.17,35.26,35.16,35.24,176800.0,34.8585,34.9477,34.8486,34.9279,176800.0
2011-02-11 13:30:00,35.23,35.32,35.22,35.29,310000.0,34.918,35.0072,34.9081,34.9775,310000.0
2011-02-11 13:40:00,35.27,35.27,35.17,35.24,129200.0,34.9577,34.9577,34.8585,34.9279,129200.0
2011-02-11 13:50:00,35.23,35.27,35.21,35.22,86000.0,34.918,34.9577,34.8982,34.9081,86000.0
2011-02-11 14:00:00,35.22,35.26,35.18,35.22,219600.0,34.9081,34.9477,34.8685,34.9081,219600.0
2011-02-11 14:10:00,35.24,35.24,35.15,35.15,81200.0,34.9279,34.9279,34.8387,34.8387,81200.0
2011-02-11 14:20:00,35.16,35.3,35.15,35.3,141600.0,34.8486,34.9874,34.8387,34.9874,141600.0
2011-02-11 14:30:00,35.29,35.38,35.27,35.34,231200.0,34.9775,35.0667,34.9577,35.027,231200.0
2011-02-11 14:40:00,35.33,35.38,35.29,35.36,155600.0,35.0171,35.0667,34.9775,35.0469,155600.0
2011-02-11 14:50:00,35.35,35.4,35.35,35.38,191200.0,35.0369,35.0865,35.0369,35.0667,191200.0
2011-02-11 15:00:00,35.38,35.47,35.37,35.47,290000.0,35.0667,35.1559,35.0568,35.1559,290000.0
2011-02-11 15:10:00,35.46,35.47,35.42,35.46,258800.0,35.146,35.1559,35.1063,35.146,258800.0
2011-02-11 15:20:00,35.45,35.51,35.42,35.49,467600.0,35.1361,35.1955,35.1063,35.1757,467600.0
2011-02-11 15:30:00,35.5,35.52,35.42,35.43,363200.0,35.1856,35.2054,35.1063,35.1162,363200.0
2011-02-11 15:40:00,35.43,35.49,35.35,35.36,313200.0,35.1162,35.1757,35.0369,35.0469,313200.0
2011-02-11 15:50:00,35.35,35.4,35.29,35.38,480000.0,35.0369,35.0865,34.9775,35.0667,480000.0
2011-02-14 09:30:00,35.21,35.86,35.21,35.85,684000.0,34.8982,35.5424,34.8982,35.5325,684000.0
2011-02-14 09:40:00,35.87,36.05,35.75,36.01,392800.0,35.5523,35.7308,35.4334,35.6911,392800.0
2011-02-14 09:50:00,36.01,36.06,35.75,35.81,456000.0,35.6911,35.7407,35.4334,35.4929,456000.0
2011-02-14 10:00:00,35.83,35.88,35.71,35.85,172800.0,35.5127,35.5623,35.3938,35.5325,172800.0
2011-02-14 10:10:00,35.85,35.92,35.76,35.92,116800.0,35.5325,35.6019,35.4433,35.6019,116800.0
2011-02-14 10:20:00,35.91,35.96,35.63,35.68,255200.0,35.592,35.6415,35.3145,35.364,255200.0
2011-02-14 10:30:00,35.72,35.73,35.51,35.55,266000.0,35.4037,35.4136,35.1955,35.2352,266000.0
2011-02-14 10:40:00,35.55,35.63,35.43,35.53,202400.0,35.2352,35.3145,35.1162,35.2154,202400.0
2011-02-14 10:50:00,35.52,35.54,35.42,35.5,104800.0,35.2054,35.2253,35.1063,35.1856,104800.0
2011-02-14 11:00:00,35.49,35.52,35.44,35.51,191200.0,35.1757,35.2054,35.1262,35.1955,191200.0
2011-02-14 11:10:00,35.52,35.57,35.44,35.49,613200.0,35.2054,35.255,35.1262,35.1757,613200.0
2011-02-14 11:20:00,35.49,35.56,35.48,35.56,129200.0,35.1757,35.2451,35.1658,35.2451,129200.0
2011-02-14 11:30:00,35.56,35.56,35.47,35.48,159200.0,35.2451,35.2451,35.1559,35.1658,159200.0
2011-02-14 11:40:00,35.49,35.59,35.46,35.57,88800.0,35.1757,35.2748,35.146,35.255,88800.0
2011-02-14 11:50:00,35.55,35.65,35.55,35.65,61200.0,35.2352,35.3343,35.2352,35.3343,61200.0
2011-02-14 12:00:00,35.66,35.68,35.61,35.63,150000.0,35.3442,35.364,35.2946,35.3145,150000.0
2011-02-14 12:10:00,35.63,35.74,35.63,35.74,83600.0,35.3145,35.4235,35.3145,35.4235,83600.0
2011-02-14 12:20:00,35.75,35.75,35.57,35.61,122800.0,35.4334,35.4334,35.255,35.2946,122800.0
2011-02-14 12:30:00,35.61,35.61,35.57,35.57,34000.0,35.2946,35.2946,35.255,35.255,34000.0
2011-02-14 12:40:00,35.57,35.61,35.5,35.52,68800.0,35.255,35.2946,35.1856,35.2054,68800.0
2011-02-14 12:50:00,35.53,35.55,35.51,35.54,382400.0,35.2154,35.2352,35.1955,35.2253,382400.0
2011-02-14 13:00:00,35.52,35.54,35.46,35.52,116400.0,35.2054,35.2253,35.146,35.2054,116400.0
2011-02-14 13:10:00,35.52,35.57,35.5,35.55,118400.0,35.2054,35.255,35.1856,35.2352,118400.0
2011-02-14 13:20:00,35.55,35.56,35.48,35.49,154800.0,35.2352,35.2451,35.1658,35.1757,154800.0
2011-02-14 13:30:00,35.48,35.57,35.48,35.57,30400.0,35.1658,35.255,35.1658,35.255,30400.0
2011-02-14 13:40:00,35.56,35.57,35.5,35.54,79200.0,35.2451,35.255,35.1856,35.2253,79200.0
2011-02-14 13:50:00,35.54,35.54,35.45,35.45,60800.0,35.2253,35.2253,35.1361,35.1361,60800.0
2011-02-14 14:00:00,35.45,35.48,35.42,35.45,70800.0,35.1361,35.1658,35.1063,35.1361,70800.0
2011-02-14 14:10:00,35.44,35.45,35.27,35.37,150800.0,35.1262,35.1361,34.9577,35.0568,150800.0
2011-02-14 14:20:00,35.39,35.43,35.33,35.4,166400.0,35.0766,35.1162,35.0171,35.0865,166400.0
2011-02-14 14:30:00,35.39,35.41,35.32,35.33,154800.0,35.0766,35.0964,35.0072,35.0171,154800.0
2011-02-14 14:40:00,35.33,35.44,35.32,35.4,129600.0,35.0171,35.1262,35.0072,35.0865,129600.0
2011-02-14 14:50:00,35.39,35.46,35.38,35.46,30800.0,35.0766,35.146,35.0667,35.146,30800.0
2011-02-14 15:00:00,35.46,35.57,35.46,35.51,150400.0,35.146,35.255,35.146,35.1955,150400.0
2011-02-14 15:10:00,35.5,35.61,35.48,35.58,95600.0,35.1856,35.2946,35.1658,35.2649,95600.0
2011-02-14 15:20:00,35.58,35.6,35.48,35.49,101200.0,35.2649,35.2847,35.1658,35.1757,101200.0
2011-02-14 15:30:00,35.51,35.58,35.46,35.49,93600.0,35.1955,35.2649,35.146,35.1757,93600.0
2011-02-14 15:40:00,35.47,35.61,35.43,35.58,177600.0,35.1559,35.2946,35.1162,35.2649,177600.0
2011-02-14 15:50:00,35.56,35.6,35.5,35.56,431600.0,35.2451,35.2847,35.1856,35.2451,431600.0
2011-02-15 09:30:00,36.27,36.38,36.02,36.08,1038000.0,35.9488,36.0578,35.701,35.7605,1038000.0
2011-02-15 09:40:00,36.1,36.61,35.9,36.59,1093600.0,35.7803,36.2858,35.5821,36.266,1093600.0
2011-02-15 09:50:00,36.59,36.63,36.27,36.3,471200.0,36.266,36.3056,35.9488,35.9785,471200.0
2011-02-15 10:00:00,36.3,36.34,35.88,35.98,462400.0,35.9785,36.0182,35.5623,35.6614,462400.0
2011-02-15 10:10:00,35.97,36.0,35.63,35.81,460400.0,35.6515,35.6812,35.3145,35.4929,460400.0
2011-02-15 10:20:00,35.8,35.81,35.63,35.64,229200.0,35.483,35.4929,35.3145,35.3244,229200.0
2011-02-15 10:30:00,35.64,35.92,35.63,35.86,320000.0,35.3244,35.6019,35.3145,35.5424,320000.0
2011-02-15 10:40:00,35.88,35.94,35.81,35.85,237200.0,35.5623,35.6217,35.4929,35.5325,237200.0
2011-02-15 10:50:00,35.9,36.13,35.85,36.03,401600.0,35.5821,35.81,35.5325,35.7109,401600.0
2011-02-15 11:00:00,36.02,36.08,35.99,36.06,213200.0,35.701,35.7605,35.6713,35.7407,213200.0
2011-02-15 11:10:00,36.03,36.08,35.96,35.96,133200.0,35.7109,35.7605,35.6415,35.6415,133200.0
2011-02-15 11:20:00,35.98,36.05,35.92,35.93,85200.0,35.6614,35.7308,35.6019,35.6118,85200.0
2011-02-15 11:30:00,35.94,35.98,35.8,35.8,129200.0,35.6217,35.6614,35.483,35.483,129200.0
2011-02-15 11:40:00,35.79,35.8,35.6,35.65,307600.0,35.4731,35.483,35.2847,35.3343,307600.0
2011-02-15 11:50:00,35.65,35.72,35.62,35.63,81200.0,35.3343,35.4037,35.3046,35.3145,81200.0
2011-02-15 12:00:00,35.63,35.63,35.45,35.58,232400.0,35.3145,35.3145,35.1361,35.2649,232400.0
2011-02-15 12:10:00,35.59,35.71,35.57,35.67,172000.0,35.2748,35.3938,35.255,35.3541,172000.0
2011-02-15 12:20:00,35.67,35.78,35.65,35.76,260800.0,35.3541,35.4631,35.3343,35.4433,260800.0
2011-02-15 12:30:00,35.76,35.81,35.74,35.76,69600.0,35.4433,35.4929,35.4235,35.4433,69600.0
2011-02-15 12:40:00,35.77,35.81,35.75,35.79,131200.0,35.4532,35.4929,35.4334,35.4731,131200.0
2011-02-15 12:50:00,35.79,35.8,35.72,35.72,68400.0,35.4731,35.483,35.4037,35.4037,68400.0
2011-02-15 13:00:00,35.71,35.71,35.6,35.62,76400.0,35.3938,35.3938,35.2847,35.3046,76400.0
2011-02-15 13:10:00,35.62,35.67,35.52,35.54,98800.0,35.3046,35.3541,35.2054,35.2253,98800.0
2011-02-15 13:20:00,35.55,35.66,35.53,35.58,127600.0,35.2352,35.3442,35.2154,35.2649,127600.0
2011-02-15 13:30:00,35.56,35.66,35.55,35.64,105200.0,35.2451,35.3442,35.2352,35.3244,105200.0
2011-02-15 13:40:00,35.66,35.68,35.63,35.66,36800.0,35.3442,35.364,35.3145,35.3442,36800.0
2011-02-15 13:50:00,35.65,35.67,35.54,35.57,79200.0,35.3343,35.3541,35.2253,35.255,79200.0
2011-02-15 14:00:00,35.57,35.6,35.51,35.56,78800.0,35.255,35.2847,35.1955,35.2451,78800.0
2011-02-15 14:10:00,35.55,35.56,35.44,35.54,124000.0,35.2352,35.2451,35.1262,35.2253,124000.0
2011-02-15 14:20:00,35.52,35.54,35.43,35.49,140000.0,35.2054,35.2253,35.1162,35.1757,140000.0
2011-02-15 14:30:00,35.48,35.67,35.38,35.62,257600.0,35.1658,35.3541,35.0667,35.3046,257600.0
2011-02-15 14:40:00,35.6,35.66,35.59,35.62,138000.0,35.2847,35.3442,35.2748,35.3046,138000.0
2011-02-15 14:50:00,35.62,35.65,35.61,35.63,90400.0,35.3046,35.3343,35.2946,35.3145,90400.0
2011-02-15 15:00:00,35.61,35.81,35.58,35.74,407200.0,35.2946,35.4929,35.2649,35.4235,407200.0
2011-02-15 15:10:00,35.73,35.75,35.62,35.74,106000.0,35.4136,35.4334,35.3046,35.4235,106000.0
2011-02-15 15:20:00,35.74,35.74,35.65,35.69,88800.0,35.4235,35.4235,35.3343,35.3739,88800.0
2011-02-15 15:30:00,35.69,35.72,35.63,35.69,105600.0,35.3739,35.4037,35.3145,35.3739,105600.0
2011-02-15 15:40:00,35.69,35.7,35.63,35.64,236000.0,35.3739,35.3839,35.3145,35.3244,236000.0
2011-02-15 15:50:00,35.64,35.65,35.56,35.62,486400.0,35.3244,35.3343,35.2451,35.3046,486400.0
2011-02-16 09:30:00,35.69,35.9,35.68,35.75,333600.0,35.3739,35.5821,35.364,35.4334,333600.0
2011-02-16 09:40:00,35.74,35.78,35.45,35.49,324400.0,35.4235,35.4631,35.1361,35.1757,324400.0
2011-02-16 09:50:00,35.49,35.65,35.38,35.52,293200.0,35.1757,35.3343,35.0667,35.2054,293200.0
2011-02-16 10:00:00,35.51,35.69,35.49,35.53,133600.0,35.1955,35.3739,35.1757,35.2154,133600.0
2011-02-16 10:10:00,35.52,35.71,35.5,35.57,150000.0,35.2054,35.3938,35.1856,35.255,150000.0
2011-02-16 10:20:00,35.57,35.65,35.52,35.58,106400.0,35.255,35.3343,35.2054,35.2649,106400.0
2011-02-16 10:30:00,35.58,35.68,35.58,35.64,264000.0,35.2649,35.364,35.2649,35.3244,264000.0
2011-02-16 10:40:00,35.64,35.68,35.56,35.6,160400.0,35.3244,35.364,35.2451,35.2847,160400.0
2011-02-16 10:50:00,35.61,35.72,35.58,35.72,168000.0,35.2946,35.4037,35.2649,35.4037,168000.0
2011-02-16 11:00:00,35.72,35.81,35.64,35.69,127600.0,35.4037,35.4929,35.3244,35.3739,127600.0
2011-02-16 11:10:00,35.68,35.74,35.66,35.69,56000.0,35.364,35.4235,35.3442,35.3739,56000.0
2011-02-16 11:20:00,35.71,35.73,35.64,35.67,150000.0,35.3938,35.4136,35.3244,35.3541,150000.0
2011-02-16 11:30:00,35.65,35.73,35.56,35.67,99600.0,35.3343,35.4136,35.2451,35.3541,99600.0
2011-02-16 11:40:00,35.66,35.77,35.65,35.75,141600.0,35.3442,35.4532,35.3343,35.4334,141600.0
2011-02-16 11:50:00,35.75,35.76,35.63,35.68,42000.0,35.4334,35.4433,35.3145,35.364,42000.0
2011-02-16 12:00:00,35.69,35.69,35.48,35.51,236800.0,35.3739,35.3739,35.1658,35.1955,236800.0
2011-02-16 12:10:00,35.49,35.58,35.47,35.49,66400.0,35.1757,35.2649,35.1559,35.1757,66400.0
2011-02-16 12:20:00,35.48,35.56,35.47,35.55,56400.0,35.1658,35.2451,35.1559,35.2352,56400.0
2011-02-16 12:30:00,35.53,35.58,35.5,35.55,37600.0,35.2154,35.2649,35.1856,35.2352,37600.0
2011-02-16 12:40:00,35.52,35.55,35.49,35.52,76000.0,35.2054,35.2352,35.1757,35.2054,76000.0
2011-02-16 12:50:00,35.54,35.55,35.47,35.53,92000.0,35.2253,35.2352,35.1559,35.2154,92000.0
2011-02-16 13:00:00,35.53,35.54,35.46,35.53,36800.0,35.2154,35.2253,35.146,35.2154,36800.0
2011-02-16 13:10:00,35.54,35.6,35.51,35.57,179600.0,35.2253,35.2847,35.1955,35.255,179600.0
2011-02-16 13:20:00,35.58,35.59,35.5,35.57,54800.0,35.2649,35.2748,35.1856,35.255,54800.0
2011-02-16 13:30:00,35.57,35.63,35.56,35.6,90800.0,35.255,35.3145,35.2451,35.2847,90800.0
2011-02-16 13:40:00,35.62,35.68,35.59,35.65,305600.0,35.3046,35.364,35.2748,35.3343,305600.0
2011-02-16 13:50:00,35.65,35.7,35.63,35.67,366800.0,35.3343,35.3839,35.3145,35.3541,366800.0
2011-02-16 14:00:00,35.68,35.7,35.59,35.6,86800.0,35.364,35.3839,35.2748,35.2847,86800.0
2011-02-16 14:10:00,35.61,35.61,35.55,35.58,114000.0,35.2946,35.2946,35.2352,35.2649,114000.0
2011-02-16 14:20:00,35.57,35.59,35.5,35.52,72800.0,35.255,35.2748,35.1856,35.2054,72800.0
2011-02-16 14:30:00,35.51,35.7,35.51,35.65,95200.0,35.1955,35.3839,35.1955,35.3343,95200.0
2011-02-16 14:40:00,35.65,35.71,35.58,35.66,74800.0,35.3343,35.3938,35.2649,35.3442,74800.0
2011-02-16 14:50:00,35.67,35.68,35.6,35.6,91600.0,35.3541,35.364,35.2847,35.2847,91600.0
2011-02-16 15:00:00,35.59,35.72,35.59,35.67,115200.0,35.2748,35.4037,35.2748,35.3541,115200.0
2011-02-16 15:10:00,35.68,35.72,35.6,35.65,182800.0,35.364,35.4037,35.2847,35.3343,182800.0
2011-02-16 15:20:00,35.63,35.68,35.61,35.65,220400.0,35.3145,35.364,35.2946,35.3343,220400.0
2011-02-16 15:30:00,35.66,35.72,35.65,35.68,123200.0,35.3442,35.4037,35.3343,35.364,123200.0
2011-02-16 15:40:00,35.68,35.72,35.65,35.7,202800.0,35.364,35.4037,35.3343,35.3839,202800.0
2011-02-16 15:50:00,35.7,35.72,35.65,35.68,302800.0,35.3839,35.4037,35.3343,35.364,302800.0
2011-02-17 09:30:00,35.52,35.57,35.26,35.36,422400.0,35.2054,35.255,34.9477,35.0469,422400.0
2011-02-17 09:40:00,35.36,35.37,35.27,35.27,215200.0,35.0469,35.0568,34.9577,34.9577,215200.0
2011-02-17 09:50:00,35.27,35.27,35.05,35.13,321600.0,34.9577,34.9577,34.7396,34.8189,321600.0
2011-02-17 10:00:00,35.14,35.29,35.13,35.26,281200.0,34.8288,34.9775,34.8189,34.9477,281200.0
2011-02-17 10:10:00,35.27,35.27,35.16,35.21,172400.0,34.9577,34.9577,34.8486,34.8982,172400.0
2011-02-17 10:20:00,35.21,35.35,35.21,35.34,106000.0,34.8982,35.0369,34.8982,35.027,106000.0
2011-02-17 10:30:00,35.35,35.37,35.25,35.34,118000.0,35.0369,35.0568,34.9378,35.027,118000.0
2011-02-17 10:40:00,35.35,35.58,35.31,35.53,365200.0,35.0369,35.2649,34.9973,35.2154,365200.0
2011-02-17 10:50:00,35.52,35.54,35.43,35.5,109600.0,35.2054,35.2253,35.1162,35.1856,109600.0
2011-02-17 11:00:00,35.5,35.55,35.49,35.49,87200.0,35.1856,35.2352,35.1757,35.1757,87200.0
2011-02-17 11:10:00,35.5,35.63,35.45,35.58,97200.0,35.1856,35.3145,35.1361,35.2649,97200.0
2011-02-17 11:20:00,35.58,35.62,35.5,35.59,73600.0,35.2649,35.3046,35.1856,35.2748,73600.0
2011-02-17 11:30:00,35.57,35.6,35.51,35.53,156000.0,35.255,35.2847,35.1955,35.2154,156000.0
2011-02-17 11:40:00,35.52,35.53,35.28,35.31,240800.0,35.2054,35.2154,34.9676,34.9973,240800.0
2011-02-17 11:50:00,35.33,35.35,35.27,35.33,90400.0,35.0171,35.0369,34.9577,35.0171,90400.0
2011-02-17 12:00:00,35.33,35.33,35.2,35.25,226800.0,35.0171,35.0171,34.8883,34.9378,226800.0
2011-02-17 12:10:00,35.26,35.33,35.22,35.25,285200.0,34.9477,35.0171,34.9081,34.9378,285200.0
2011-02-17 12:20:00,35.25,35.34,35.23,35.3,213200.0,34.9378,35.027,34.918,34.9874,213200.0
2011-02-17 12:30:00,35.3,35.33,35.18,35.18,319600.0,34.9874,35.0171,34.8685,34.8685,319600.0
2011-02-17 12:40:00,35.2,35.24,35.16,35.18,238000.0,34.8883,34.9279,34.8486,34.8685,238000.0
2011-02-17 12:50:00,35.18,35.24,35.17,35.19,256000.0,34.8685,34.9279,34.8585,34.8784,256000.0
2011-02-17 13:00:00,35.19,35.43,35.19,35.42,409600.0,34.8784,35.1162,34.8784,35.1063,409600.0
2011-02-17 13:10:00,35.43,35.44,35.18,35.2,414400.0,35.1162,35.1262,34.8685,34.8883,414400.0
2011-02-17 13:20:00,35.21,35.24,35.2,35.23,264000.0,34.8982,34.9279,34.8883,34.918,264000.0
2011-02-17 13:30:00,35.24,35.28,35.21,35.27,136000.0,34.9279,34.9676,34.8982,34.9577,136000.0
2011-02-17 13:40:00,35.25,35.26,35.14,35.18,206000.0,34.9378,34.9477,34.8288,34.8685,206000.0
2011-02-17 13:50:00,35.18,35.23,35.16,35.23,86400.0,34.8685,34.918,34.8486,34.918,86400.0
2011-02-17 14:00:00,35.23,35.29,35.21,35.26,300000.0,34.918,34.9775,34.8982,34.9477,300000.0
2011-02-17 14:10:00,35.26,35.27,35.17,35.2,364400.0,34.9477,34.9577,34.8585,34.8883,364400.0
2011-02-17 14:20:00,35.19,35.21,35.14,35.14,129200.0,34.8784,34.8982,34.8288,34.8288,129200.0
2011-02-17 14:30:00,35.16,35.27,35.15,35.27,52400.0,34.8486,34.9577,34.8387,34.9577,52400.0
2011-02-17 14:40:00,35.27,35.27,35.22,35.24,73600.0,34.9577,34.9577,34.9081,34.9279,73600.0
2011-02-17 14:50:00,35.24,35.25,35.19,35.23,100000.0,34.9279,34.9378,34.8784,34.918,100000.0
2011-02-17 15:00:00,35.23,35.24,35.15,35.2,340000.0,34.918,34.9279,34.8387,34.8883,340000.0
2011-02-17 15:10:00,35.2,35.26,35.19,35.23,100800.0,34.8883,34.9477,34.8784,34.918,100800.0
2011-02-17 15:20:00,35.23,35.25,35.19,35.22,312400.0,34.918,34.9378,34.8784,34.9081,312400.0
2011-02-17 15:30:00,35.24,35.27,35.2,35.27,197200.0,34.9279,34.9577,34.8883,34.9577,197200.0
2011-02-17 15:40:00,35.27,35.31,35.23,35.28,252800.0,34.9577,34.9973,34.918,34.9676,252800.0
2011-02-17 15:50:00,35.26,35.29,35.23,35.25,343600.0,34.9477,34.9775,34.918,34.9378,343600.0
2011-02-18 09:30:00,35.38,35.4,35.16,35.29,630000.0,35.0667,35.0865,34.8486,34.9775,630000.0
2011-02-18 09:40:00,35.27,35.39,35.19,35.31,216000.0,34.9577,35.0766,34.8784,34.9973,216000.0
2011-02-18 09:50:00,35.31,35.37,35.2,35.32,190800.0,34.9973,35.0568,34.8883,35.0072,190800.0
2011-02-18 10:00:00,35.32,35.34,35.23,35.26,115600.0,35.0072,35.027,34.918,34.9477,115600.0
2011-02-18 10:10:00,35.27,35.4,35.25,35.39,297200.0,34.9577,35.0865,34.9378,35.0766,297200.0
2011-02-18 10:20:00,35.39,35.4,35.27,35.3,146800.0,35.0766,35.0865,34.9577,34.9874,146800.0
2011-02-18 10:30:00,35.29,35.4,35.29,35.39,154800.0,34.9775,35.0865,34.9775,35.0766,154800.0
2011-02-18 10:40:00,35.39,35.62,35.38,35.61,346400.0,35.0766,35.3046,35.0667,35.2946,346400.0
2011-02-18 10:50:00,35.61,35.71,35.58,35.63,280000.0,35.2946,35.3938,35.2649,35.3145,280000.0
2011-02-18 11:00:00,35.63,35.67,35.54,35.62,106400.0,35.3145,35.3541,35.2253,35.3046,106400.0
2011-02-18 11:10:00,35.61,35.67,35.55,35.58,269200.0,35.2946,35.3541,35.2352,35.2649,269200.0
2011-02-18 11:20:00,35.61,35.7,35.58,35.7,228000.0,35.2946,35.3839,35.2649,35.3839,228000.0
2011-02-18 11:30:00,35.68,35.77,35.68,35.71,149200.0,35.364,35.4532,35.364,35.3938,149200.0
2011-02-18 11:40:00,35.69,35.7,35.64,35.67,108000.0,35.3739,35.3839,35.3244,35.3541,108000.0
2011-02-18 11:50:00,35.67,35.7,35.6,35.66,190000.0,35.3541,35.3839,35.2847,35.3442,190000.0
2011-02-18 12:00:00,35.66,35.7,35.62,35.65,86800.0,35.3442,35.3839,35.3046,35.3343,86800.0
2011-02-18 12:10:00,35.63,35.68,35.62,35.68,105200.0,35.3145,35.364,35.3046,35.364,105200.0
2011-02-18 12:20:00,35.68,35.72,35.66,35.7,123600.0,35.364,35.4037,35.3442,35.3839,123600.0
2011-02-18 12:30:00,35.7,35.74,35.68,35.7,135600.0,35.3839,35.4235,35.364,35.3839,135600.0
2011-02-18 12:40:00,35.7,35.75,35.69,35.74,93200.0,35.3839,35.4334,35.3739,35.4235,93200.0
2011-02-18 12:50:00,35.73,35.86,35.73,35.85,184800.0,35.4136,35.5424,35.4136,35.5325,184800.0
2011-02-18 13:00:00,35.84,35.85,35.76,35.8,193200.0,35.5226,35.5325,35.4433,35.483,193200.0
2011-02-18 13:10:00,35.8,35.84,35.77,35.77,91600.0,35.483,35.5226,35.4532,35.4532,91600.0
2011-02-18 13:20:00,35.77,35.82,35.74,35.79,146000.0,35.4532,35.5028,35.4235,35.4731,146000.0
2011-02-18 13:30:00,35.79,35.79,35.58,35.63,230400.0,35.4731,35.4731,35.2649,35.3145,230400.0
2011-02-18 13:40:00,35.63,35.67,35.6,35.6,90400.0,35.3145,35.3541,35.2847,35.2847,90400.0
2011-02-18 13:50:00,35.65,35.76,35.63,35.76,116000.0,35.3343,35.4433,35.3145,35.4433,116000.0
2011-02-18 14:00:00,35.76,35.76,35.69,35.71,63600.0,35.4433,35.4433,35.3739,35.3938,63600.0
2011-02-18 14:10:00,35.72,35.73,35.62,35.66,142400.0,35.4037,35.4136,35.3046,35.3442,142400.0
2011-02-18 14:20:00,35.66,35.69,35.56,35.6,200000.0,35.3442,35.3739,35.2451,35.2847,200000.0
2011-02-18 14:30:00,35.6,35.62,35.56,35.61,177200.0,35.2847,35.3046,35.2451,35.2946,177200.0
2011-02-18 14:40:00,35.6,35.66,35.55,35.64,120800.0,35.2847,35.3442,35.2352,35.3244,120800.0
2011-02-18 14:50:00,35.65,35.74,35.65,35.74,208800.0,35.3343,35.4235,35.3343,35.4235,208800.0
2011-02-18 15:00:00,35.75,35.76,35.72,35.74,107200.0,35.4334,35.4433,35.4037,35.4235,107200.0
2011-02-18 15:10:00,35.74,35.74,35.61,35.61,99200.0,35.4235,35.4235,35.2946,35.2946,99200.0
2011-02-18 15:20:00,35.62,35.71,35.62,35.68,85200.0,35.3046,35.3938,35.3046,35.364,85200.0
2011-02-18 15:30:00,35.68,35.7,35.64,35.65,223600.0,35.364,35.3839,35.3244,35.3343,223600.0
2011-02-18 15:40:00,35.65,35.72,35.63,35.69,540400.0,35.3343,35.4037,35.3145,35.3739,540400.0
2011-02-18 15:50:00,35.68,35.82,35.68,35.76,509600.0,35.364,35.5028,35.364,35.4433,509600.0
2011-02-22 09:30:00,35.22,35.23,34.38,34.82,987600.0,34.9081,34.918,34.0755,34.5116,987600.0
2011-02-22 09:40:00,34.85,34.99,34.78,34.96,222800.0,34.5414,34.6801,34.472,34.6504,222800.0
2011-02-22 09:50:00,34.99,35.28,34.95,35.17,433600.0,34.6801,34.9676,34.6405,34.8585,433600.0
2011-02-22 10:00:00,35.15,35.26,35.01,35.05,284000.0,34.8387,34.9477,34.7,34.7396,284000.0
2011-02-22 10:10:00,35.07,35.43,35.07,35.36,242800.0,34.7594,35.1162,34.7594,35.0469,242800.0
2011-02-22 10:20:00,35.35,35.42,35.13,35.16,146400.0,35.0369,35.1063,34.8189,34.8486,146400.0
2011-02-22 10:30:00,35.16,35.26,35.11,35.2,313600.0,34.8486,34.9477,34.7991,34.8883,313600.0
2011-02-22 10:40:00,35.24,35.33,35.19,35.31,126400.0,34.9279,35.0171,34.8784,34.9973,126400.0
2011-02-22 10:50:00,35.31,35.34,35.14,35.16,236400.0,34.9973,35.027,34.8288,34.8486,236400.0
2011-02-22 11:00:00,35.16,35.22,35.1,35.1,105600.0,34.8486,34.9081,34.7892,34.7892,105600.0
2011-02-22 11:10:00,35.09,35.1,34.74,34.75,287200.0,34.7793,34.7892,34.4324,34.4423,287200.0
2011-02-22 11:20:00,34.79,34.94,34.76,34.94,138400.0,34.4819,34.6306,34.4522,34.6306,138400.0
2011-02-22 11:30:00,34.94,34.94,34.75,34.84,169600.0,34.6306,34.6306,34.4423,34.5315,169600.0
2011-02-22 11:40:00,34.85,34.94,34.78,34.78,160400.0,34.5414,34.6306,34.472,34.472,160400.0
2011-02-22 11:50:00,34.77,34.8,34.69,34.7,118400.0,34.4621,34.4918,34.3828,34.3927,118400.0
2011-02-22 12:00:00,34.7,34.75,34.52,34.59,308800.0,34.3927,34.4423,34.2143,34.2837,308800.0
2011-02-22 12:10:00,34.59,34.65,34.42,34.48,304000.0,34.2837,34.3431,34.1152,34.1747,304000.0
2011-02-22 12:20:00,34.5,34.55,34.46,34.47,154400.0,34.1945,34.244,34.1548,34.1647,154400.0
2011-02-22 12:30:00,34.48,34.55,34.31,34.33,407200.0,34.1747,34.244,34.0062,34.026,407200.0
2011-02-22 12:40:00,34.33,34.35,34.04,34.07,298800.0,34.026,34.0458,33.7386,33.7683,298800.0
2011-02-22 12:50:00,34.07,34.17,33.94,33.94,246800.0,33.7683,33.8674,33.6394,33.6394,246800.0
2011-02-22 13:00:00,33.93,34.06,33.82,34.02,388400.0,33.6295,33.7584,33.5205,33.7187,388400.0
2011-02-22 13:10:00,34.02,34.06,33.96,34.0,154800.0,33.7187,33.7584,33.6593,33.6989,154800.0
2011-02-22 13:20:00,34.0,34.09,33.91,33.98,332800.0,33.6989,33.7881,33.6097,33.6791,332800.0
2011-02-22 13:30:00,33.99,34.02,33.84,34.02,224800.0,33.689,33.7187,33.5403,33.7187,224800.0
2011-02-22 13:40:00,34.04,34.1,33.91,33.93,134000.0,33.7386,33.798,33.6097,33.6295,134000.0
2011-02-22 13:50:00,33.96,34.15,33.95,34.14,157600.0,33.6593,33.8476,33.6493,33.8377,157600.0
2011-02-22 14:00:00,34.13,34.17,33.98,34.05,119600.0,33.8278,33.8674,33.6791,33.7485,119600.0
2011-02-22 14:10:00,34.02,34.18,34.02,34.18,127600.0,33.7187,33.8773,33.7187,33.8773,127600.0
2011-02-22 14:20:00,34.18,34.25,34.1,34.25,104000.0,33.8773,33.9467,33.798,33.9467,104000.0
2011-02-22 14:30:00,34.25,34.46,34.25,34.27,213600.0,33.9467,34.1548,33.9467,33.9665,213600.0
2011-02-22 14:40:00,34.25,34.34,34.19,34.26,138400.0,33.9467,34.0359,33.8872,33.9566,138400.0
2011-02-22 14:50:00,34.26,34.38,34.18,34.23,191600.0,33.9566,34.0755,33.8773,33.9269,191600.0
2011-02-22 15:00:00,34.25,34.38,34.21,34.21,186800.0,33.9467,34.0755,33.907,33.907,186800.0
2011-02-22 15:10:00,34.21,34.24,34.02,34.04,157200.0,33.907,33.9368,33.7187,33.7386,157200.0
2011-02-22 15:20:00,34.04,34.1,33.94,34.0,180000.0,33.7386,33.798,33.6394,33.6989,180000.0
2011-02-22 15:30:00,34.01,34.12,34.01,34.06,194400.0,33.7088,33.8178,33.7088,33.7584,194400.0
2011-02-22 15:40:00,34.05,34.1,33.97,34.04,258400.0,33.7485,33.798,33.6692,33.7386,258400.0
2011-02-22 15:50:00,34.03,34.19,34.03,34.19,570400.0,33.7286,33.8872,33.7286,33.8872,570400.0
2011-02-23 09:30:00,34.16,34.5,34.11,34.21,494800.0,33.8575,34.1945,33.8079,33.907,494800.0
2011-02-23 09:40:00,34.21,34.67,34.02,34.14,736800.0,33.907,34.363,33.7187,33.8377,736800.0
2011-02-23 09:50:00,34.11,34.27,33.93,34.05,364000.0,33.8079,33.9665,33.6295,33.7485,364000.0
2011-02-23 10:00:00,34.05,34.35,33.76,33.76,441600.0,33.7485,34.0458,33.461,33.461,441600.0
2011-02-23 10:10:00,33.77,33.88,33.67,33.79,308000.0,33.4709,33.58,33.3718,33.4908,308000.0
2011-02-23 10:20:00,33.79,33.83,33.63,33.75,257600.0,33.4908,33.5304,33.3322,33.4511,257600.0
2011-02-23 10:30:00,33.75,33.9,33.63,33.64,438400.0,33.4511,33.5998,33.3322,33.3421,438400.0
2011-02-23 10:40:00,33.63,33.67,33.5,33.5,243600.0,33.3322,33.3718,33.2033,33.2033,243600.0
2011-02-23 10:50:00,33.5,33.69,33.5,33.63,276400.0,33.2033,33.3917,33.2033,33.3322,276400.0
2011-02-23 11:00:00,33.64,33.72,33.52,33.61,257200.0,33.3421,33.4214,33.2232,33.3124,257200.0
2011-02-23 11:10:00,33.59,33.61,33.34,33.38,455200.0,33.2925,33.3124,33.0447,33.0844,455200.0
2011-02-23 11:20:00,33.38,33.49,33.33,33.34,268400.0,33.0844,33.1934,33.0348,33.0447,268400.0
2011-02-23 11:30:00,33.34,33.34,33.1,33.1,617600.0,33.0447,33.0447,32.8069,32.8069,617600.0
2011-02-23 11:40:00,33.15,33.15,32.76,32.93,348000.0,32.8564,32.8564,32.4699,32.6384,348000.0
2011-02-23 11:50:00,32.95,33.06,32.77,32.87,172800.0,32.6582,32.7672,32.4798,32.5789,172800.0
2011-02-23 12:00:00,32.85,32.95,32.67,32.69,232000.0,32.5591,32.6582,32.3807,32.4005,232000.0
2011-02-23 12:10:00,32.7,32.81,32.65,32.7,263200.0,32.4104,32.5194,32.3609,32.4104,263200.0
2011-02-23 12:20:00,32.69,32.86,32.63,32.83,308400.0,32.4005,32.569,32.341,32.5393,308400.0
2011-02-23 12:30:00,32.85,33.0,32.81,32.99,216000.0,32.5591,32.7078,32.5194,32.6978,216000.0
2011-02-23 12:40:00,32.98,32.99,32.83,32.84,218400.0,32.6879,32.6978,32.5393,32.5492,218400.0
2011-02-23 12:50:00,32.83,32.88,32.74,32.82,181200.0,32.5393,32.5888,32.4501,32.5294,181200.0
2011-02-23 13:00:00,32.81,32.88,32.78,32.81,165600.0,32.5194,32.5888,32.4897,32.5194,165600.0
2011-02-23 13:10:00,32.81,32.92,32.59,32.63,215200.0,32.5194,32.6285,32.3014,32.341,215200.0
2011-02-23 13:20:00,32.62,32.82,32.6,32.8,191600.0,32.3311,32.5294,32.3113,32.5095,191600.0
2011-02-23 13:30:00,32.8,32.81,32.69,32.72,232000.0,32.5095,32.5194,32.4005,32.4302,232000.0
2011-02-23 13:40:00,32.7,32.93,32.63,32.93,235200.0,32.4104,32.6384,32.341,32.6384,235200.0
2011-02-23 13:50:00,32.93,33.12,32.93,33.0,334000.0,32.6384,32.8267,32.6384,32.7078,334000.0
2011-02-23 14:00:00,33.0,33.27,33.0,33.27,356400.0,32.7078,32.9754,32.7078,32.9754,356400.0
2011-02-23 14:10:00,33.28,33.35,33.14,33.35,264000.0,32.9853,33.0547,32.8465,33.0547,264000.0
2011-02-23 14:20:00,33.35,33.38,33.16,33.18,311200.0,33.0547,33.0844,32.8663,32.8862,311200.0
2011-02-23 14:30:00,33.19,33.37,33.17,33.23,343600.0,32.8961,33.0745,32.8763,32.9357,343600.0
2011-02-23 14:40:00,33.26,33.27,33.09,33.13,189600.0,32.9655,32.9754,32.797,32.8366,189600.0
2011-02-23 14:50:00,33.1,33.42,33.1,33.42,223600.0,32.8069,33.124,32.8069,33.124,223600.0
2011-02-23 15:00:00,33.42,33.61,33.4,33.52,313600.0,33.124,33.3124,33.1042,33.2232,313600.0
2011-02-23 15:10:00,33.52,33.55,33.43,33.51,183200.0,33.2232,33.2529,33.134,33.2132,183200.0
2011-02-23 15:20:00,33.51,33.81,33.5,33.67,408400.0,33.2132,33.5106,33.2033,33.3718,408400.0
2011-02-23 15:30:00,33.67,33.69,33.47,33.58,331600.0,33.3718,33.3917,33.1736,33.2826,331600.0
2011-02-23 15:40:00,33.58,33.61,33.36,33.39,300000.0,33.2826,33.3124,33.0646,33.0943,300000.0
2011-02-23 15:50:00,33.41,33.47,33.33,33.36,451200.0,33.1141,33.1736,33.0348,33.0646,451200.0
2011-02-24 09:30:00,33.67,33.67,33.13,33.33,427200.0,33.3718,33.3718,32.8366,33.0348,427200.0
2011-02-24 09:40:00,33.27,33.62,33.27,33.43,395600.0,32.9754,33.3223,32.9754,33.134,395600.0
2011-02-24 09:50:00,33.42,33.67,33.33,33.63,311600.0,33.124,33.3718,33.0348,33.3322,311600.0
2011-02-24 10:00:00,33.6,33.98,33.53,33.82,396000.0,33.3024,33.6791,33.2331,33.5205,396000.0
2011-02-24 10:10:00,33.87,33.98,33.72,33.94,314000.0,33.5701,33.6791,33.4214,33.6394,314000.0
2011-02-24 10:20:00,33.94,34.02,33.79,33.83,214000.0,33.6394,33.7187,33.4908,33.5304,214000.0
2011-02-24 10:30:00,33.8,33.99,33.79,33.96,266400.0,33.5007,33.689,33.4908,33.6593,266400.0
2011-02-24 10:40:00,33.95,33.95,33.54,33.61,465200.0,33.6493,33.6493,33.243,33.3124,465200.0
2011-02-24 10:50:00,33.61,33.72,33.6,33.61,232400.0,33.3124,33.4214,33.3024,33.3124,232400.0
2011-02-24 11:00:00,33.66,33.66,33.48,33.49,273200.0,33.3619,33.3619,33.1835,33.1934,273200.0
2011-02-24 11:10:00,33.49,33.57,33.3,33.47,240800.0,33.1934,33.2727,33.0051,33.1736,240800.0
2011-02-24 11:20:00,33.48,33.69,33.4,33.65,193600.0,33.1835,33.3917,33.1042,33.352,193600.0
2011-02-24 11:30:00,33.65,33.68,33.42,33.49,166000.0,33.352,33.3817,33.124,33.1934,166000.0
2011-02-24 11:40:00,33.47,33.49,33.19,33.23,277600.0,33.1736,33.1934,32.8961,32.9357,277600.0
2011-02-24 11:50:00,33.22,33.38,33.18,33.32,319600.0,32.9258,33.0844,32.8862,33.0249,319600.0
2011-02-24 12:00:00,33.33,33.4,33.23,33.27,162400.0,33.0348,33.1042,32.9357,32.9754,162400.0
2011-02-24 12:10:00,33.25,33.54,33.25,33.54,129200.0,32.9555,33.243,32.9555,33.243,129200.0
2011-02-24 12:20:00,33.52,33.58,33.42,33.46,174000.0,33.2232,33.2826,33.124,33.1637,174000.0
2011-02-24 12:30:00,33.46,33.73,33.45,33.72,213600.0,33.1637,33.4313,33.1538,33.4214,213600.0
2011-02-24 12:40:00,33.71,33.73,33.58,33.63,160400.0,33.4115,33.4313,33.2826,33.3322,160400.0
2011-02-24 12:50:00,33.63,34.01,33.63,33.96,361200.0,33.3322,33.7088,33.3322,33.6593,361200.0
2011-02-24 13:00:00,33.95,33.96,33.45,33.45,348400.0,33.6493,33.6593,33.1538,33.1538,348400.0
2011-02-24 13:10:00,33.46,33.52,33.36,33.5,254400.0,33.1637,33.2232,33.0646,33.2033,254400.0
2011-02-24 13:20:00,33.48,33.51,33.3,33.34,124800.0,33.1835,33.2132,33.0051,33.0447,124800.0
2011-02-24 13:30:00,33.31,33.51,33.3,33.49,73600.0,33.015,33.2132,33.0051,33.1934,73600.0
2011-02-24 13:40:00,33.48,33.49,33.19,33.2,207200.0,33.1835,33.1934,32.8961,32.906,207200.0
2011-02-24 13:50:00,33.2,33.27,33.02,33.16,246400.0,32.906,32.9754,32.7276,32.8663,246400.0
2011-02-24 14:00:00,33.14,33.46,33.14,33.46,444000.0,32.8465,33.1637,32.8465,33.1637,444000.0
2011-02-24 14:10:00,33.45,33.76,33.44,33.65,326400.0,33.1538,33.461,33.1439,33.352,326400.0
2011-02-24 14:20:00,33.67,33.7,33.53,33.63,172800.0,33.3718,33.4016,33.2331,33.3322,172800.0
2011-02-24 14:30:00,33.65,33.7,33.6,33.67,159600.0,33.352,33.4016,33.3024,33.3718,159600.0
2011-02-24 14:40:00,33.66,33.68,33.44,33.57,221600.0,33.3619,33.3817,33.1439,33.2727,221600.0
2011-02-24 14:50:00,33.57,33.67,33.38,33.67,230000.0,33.2727,33.3718,33.0844,33.3718,230000.0
2011-02-24 15:00:00,33.65,33.94,33.62,33.87,562800.0,33.352,33.6394,33.3223,33.5701,562800.0
2011-02-24 15:10:00,33.85,33.9,33.73,33.87,334400.0,33.5502,33.5998,33.4313,33.5701,334400.0
2011-02-24 15:20:00,33.87,33.98,33.87,33.94,387600.0,33.5701,33.6791,33.5701,33.6394,387600.0
2011-02-24 15:30:00,33.94,34.04,33.72,33.74,710400.0,33.6394,33.7386,33.4214,33.4412,710400.0
2011-02-24 15:40:00,33.74,33.76,33.47,33.54,934400.0,33.4412,33.461,33.1736,33.243,934400.0
2011-02-24 15:50:00,33.55,33.64,33.5,33.55,1081200.0,33.2529,33.3421,33.2033,33.2529,1081200.0
2011-02-25 09:30:00,36.38,37.0,36.03,36.51,3481200.0,36.0578,36.6723,35.7109,36.1867,3481200.0
2011-02-25 09:40:00,36.49,36.72,35.53,35.97,2895600.0,36.1669,36.3948,35.2154,35.6515,2895600.0
2011-02-25 09:50:00,35.98,36.2,35.88,35.93,1231200.0,35.6614,35.8794,35.5623,35.6118,1231200.0
2011-02-25 10:00:00,35.93,35.95,35.33,35.6,2096800.0,35.6118,35.6316,35.0171,35.2847,2096800.0
2011-02-25 10:10:00,35.6,35.71,34.81,34.91,2032800.0,35.2847,35.3938,34.5017,34.6008,2032800.0
2011-02-25 10:20:00,34.9,35.21,34.81,35.14,1380000.0,34.5909,34.8982,34.5017,34.8288,1380000.0
2011-02-25 10:30:00,35.1,35.29,35.02,35.23,743600.0,34.7892,34.9775,34.7099,34.918,743600.0
2011-02-25 10:40:00,35.23,35.66,35.2,35.55,925600.0,34.918,35.3442,34.8883,35.2352,925600.0
2011-02-25 10:50:00,35.57,35.66,35.14,35.18,864400.0,35.255,35.3442,34.8288,34.8685,864400.0
2011-02-25 11:00:00,35.16,35.5,35.16,35.37,456400.0,34.8486,35.1856,34.8486,35.0568,456400.0
2011-02-25 11:10:00,35.38,35.5,35.26,35.28,311600.0,35.0667,35.1856,34.9477,34.9676,311600.0
2011-02-25 11:20:00,35.28,35.32,34.97,35.03,878800.0,34.9676,35.0072,34.6603,34.7198,878800.0
2011-02-25 11:30:00,35.02,35.13,34.93,35.03,461600.0,34.7099,34.8189,34.6207,34.7198,461600.0
2011-02-25 11:40:00,35.01,35.03,34.47,34.58,1171600.0,34.7,34.7198,34.1647,34.2738,1171600.0
2011-02-25 11:50:00,34.58,34.61,34.32,34.53,680000.0,34.2738,34.3035,34.0161,34.2242,680000.0
2011-02-25 12:00:00,34.54,34.7,34.41,34.64,459200.0,34.2341,34.3927,34.1053,34.3332,459200.0
2011-02-25 12:10:00,34.64,34.64,34.41,34.44,422000.0,34.3332,34.3332,34.1053,34.135,422000.0
2011-02-25 12:20:00,34.42,34.9,34.41,34.88,596400.0,34.1152,34.5909,34.1053,34.5711,596400.0
2011-02-25 12:30:00,34.89,34.89,34.79,34.81,193200.0,34.581,34.581,34.4819,34.5017,193200.0
2011-02-25 12:40:00,34.81,35.12,34.81,35.07,402000.0,34.5017,34.809,34.5017,34.7594,402000.0
2011-02-25 12:50:00,35.06,35.11,34.76,34.81,451600.0,34.7495,34.7991,34.4522,34.5017,451600.0
2011-02-25 13:00:00,34.81,34.89,34.7,34.77,318800.0,34.5017,34.581,34.3927,34.4621,318800.0
2011-02-25 13:10:00,34.77,34.92,34.69,34.78,536000.0,34.4621,34.6108,34.3828,34.472,536000.0
2011-02-25 13:20:00,34.79,34.82,34.72,34.82,311600.0,34.4819,34.5116,34.4125,34.5116,311600.0
2011-02-25 13:30:00,34.82,34.84,34.54,34.68,344800.0,34.5116,34.5315,34.2341,34.3729,344800.0
2011-02-25 13:40:00,34.68,34.82,34.64,34.74,200000.0,34.3729,34.5116,34.3332,34.4324,200000.0
2011-02-25 13:50:00,34.74,34.81,34.64,34.7,242800.0,34.4324,34.5017,34.3332,34.3927,242800.0
2011-02-25 14:00:00,34.69,34.76,34.58,34.75,283600.0,34.3828,34.4522,34.2738,34.4423,283600.0
2011-02-25 14:10:00,34.75,34.86,34.67,34.72,280400.0,34.4423,34.5513,34.363,34.4125,280400.0
2011-02-25 14:20:00,34.7,34.85,34.69,34.75,185200.0,34.3927,34.5414,34.3828,34.4423,185200.0
2011-02-25 14:30:00,34.75,34.85,34.72,34.77,268400.0,34.4423,34.5414,34.4125,34.4621,268400.0
2011-02-25 14:40:00,34.78,34.94,34.76,34.87,278000.0,34.472,34.6306,34.4522,34.5612,278000.0
2011-02-25 14:50:00,34.88,35.05,34.88,34.99,401600.0,34.5711,34.7396,34.5711,34.6801,401600.0
2011-02-25 15:00:00,34.99,35.05,34.94,35.01,253600.0,34.6801,34.7396,34.6306,34.7,253600.0
2011-02-25 15:10:00,35.0,35.02,34.79,34.82,446800.0,34.69,34.7099,34.4819,34.5116,446800.0
2011-02-25 15:20:00,34.83,34.84,34.63,34.74,434000.0,34.5216,34.5315,34.3233,34.4324,434000.0
2011-02-25 15:30:00,34.73,34.75,34.58,34.7,466000.0,34.4224,34.4423,34.2738,34.3927,466000.0
2011-02-25 15:40:00,34.68,34.75,34.63,34.72,562000.0,34.3729,34.4423,34.3233,34.4125,562000.0
2011-02-25 15:50:00,34.71,34.79,34.69,34.69,1250000.0,34.4026,34.4819,34.3828,34.3828,1250000.0
2011-02-28 09:30:00,34.19,34.35,33.88,33.96,1174400.0,33.8872,34.0458,33.58,33.6593,1174400.0
2011-02-28 09:40:00,34.01,34.02,33.81,33.83,649200.0,33.7088,33.7187,33.5106,33.5304,649200.0
2011-02-28 09:50:00,33.85,33.88,33.69,33.7,784800.0,33.5502,33.58,33.3917,33.4016,784800.0
2011-02-28 10:00:00,33.69,33.75,33.38,33.53,1007600.0,33.3917,33.4511,33.0844,33.2331,1007600.0
2011-02-28 10:10:00,33.51,33.78,33.51,33.71,810400.0,33.2132,33.4809,33.2132,33.4115,810400.0
2011-02-28 10:20:00,33.71,33.75,33.61,33.71,422400.0,33.4115,33.4511,33.3124,33.4115,422400.0
2011-02-28 10:30:00,33.71,33.77,33.51,33.54,522400.0,33.4115,33.4709,33.2132,33.243,522400.0
2011-02-28 10:40:00,33.54,33.68,33.52,33.52,216400.0,33.243,33.3817,33.2232,33.2232,216400.0
2011-02-28 10:50:00,33.53,33.58,33.47,33.51,315200.0,33.2331,33.2826,33.1736,33.2132,315200.0
2011-02-28 11:00:00,33.51,33.52,33.15,33.16,786800.0,33.2132,33.2232,32.8564,32.8663,786800.0
2011-02-28 11:10:00,33.16,33.23,33.0,33.14,772400.0,32.8663,32.9357,32.7078,32.8465,772400.0
2011-02-28 11:20:00,33.14,33.24,33.0,33.0,491600.0,32.8465,32.9456,32.7078,32.7078,491600.0
2011-02-28 11:30:00,33.0,33.07,32.9,32.99,578400.0,32.7078,32.7771,32.6086,32.6978,578400.0
2011-02-28 11:40:00,33.0,33.07,32.96,33.01,365200.0,32.7078,32.7771,32.6681,32.7177,365200.0
2011-02-28 11:50:00,33.0,33.03,32.88,32.91,534000.0,32.7078,32.7375,32.5888,32.6186,534000.0
2011-02-28 12:00:00,32.93,32.98,32.91,32.95,385600.0,32.6384,32.6879,32.6186,32.6582,385600.0
2011-02-28 12:10:00,32.95,33.1,32.93,33.0,482000.0,32.6582,32.8069,32.6384,32.7078,482000.0
2011-02-28 12:20:00,33.0,33.03,32.9,32.99,216000.0,32.7078,32.7375,32.6086,32.6978,216000.0
2011-02-28 12:30:00,32.99,33.01,32.93,32.98,146400.0,32.6978,32.7177,32.6384,32.6879,146400.0
2011-02-28 12:40:00,32.99,32.99,32.9,32.96,288400.0,32.6978,32.6978,32.6086,32.6681,288400.0
2011-02-28 12:50:00,32.96,33.03,32.75,32.76,528400.0,32.6681,32.7375,32.46,32.4699,528400.0
2011-02-28 13:00:00,32.76,32.76,32.49,32.62,828800.0,32.4699,32.4699,32.2023,32.3311,828800.0
2011-02-28 13:10:00,32.62,32.65,32.4,32.48,668000.0,32.3311,32.3609,32.1131,32.1924,668000.0
2011-02-28 13:20:00,32.47,32.52,32.19,32.3,730400.0,32.1825,32.232,31.9049,32.014,730400.0
2011-02-28 13:30:00,32.3,32.44,32.21,32.4,718000.0,32.014,32.1527,31.9248,32.1131,718000.0
2011-02-28 13:40:00,32.41,32.7,32.41,32.66,889600.0,32.123,32.4104,32.123,32.3708,889600.0
2011-02-28 13:50:00,32.64,32.64,32.3,32.36,609600.0,32.3509,32.3509,32.014,32.0734,609600.0
2011-02-28 14:00:00,32.35,32.46,32.25,32.42,699200.0,32.0635,32.1725,31.9644,32.1329,699200.0
2011-02-28 14:10:00,32.42,32.86,32.38,32.77,991600.0,32.1329,32.569,32.0933,32.4798,991600.0
2011-02-28 14:20:00,32.76,32.78,32.6,32.65,426000.0,32.4699,32.4897,32.3113,32.3609,426000.0
2011-02-28 14:30:00,32.65,32.65,32.52,32.57,486000.0,32.3609,32.3609,32.232,32.2816,486000.0
2011-02-28 14:40:00,32.57,32.63,32.45,32.48,532800.0,32.2816,32.341,32.1626,32.1924,532800.0
2011-02-28 14:50:00,32.48,32.56,32.42,32.5,428800.0,32.1924,32.2717,32.1329,32.2122,428800.0
2011-02-28 15:00:00,32.48,32.49,32.1,32.13,989200.0,32.1924,32.2023,31.8157,31.8455,989200.0
2011-02-28 15:10:00,32.13,32.3,32.09,32.23,789200.0,31.8455,32.014,31.8058,31.9446,789200.0
2011-02-28 15:20:00,32.24,32.63,32.21,32.6,868000.0,31.9545,32.341,31.9248,32.3113,868000.0
2011-02-28 15:30:00,32.62,32.89,32.57,32.76,1146400.0,32.3311,32.5987,32.2816,32.4699,1146400.0
2011-02-28 15:40:00,32.76,32.86,32.71,32.85,878400.0,32.4699,32.569,32.4203,32.5591,878400.0
2011-02-28 15:50:00,32.85,33.08,32.84,33.07,1584800.0,32.5591,32.7871,32.5492,32.7771,1584800.0
2011-03-01 09:30:00,33.17,33.22,32.29,32.49,1572800.0,32.8763,32.9258,32.004,32.2023,1572800.0
2011-03-01 09:40:00,32.52,32.52,31.93,31.93,1287200.0,32.232,32.232,31.6472,31.6472,1287200.0
2011-03-01 09:50:00,31.93,32.17,31.81,32.1,1287200.0,31.6472,31.8851,31.5283,31.8157,1287200.0
2011-03-01 10:00:00,32.11,32.43,32.06,32.18,866000.0,31.8256,32.1428,31.7761,31.895,866000.0
2011-03-01 10:10:00,32.18,32.27,32.0,32.07,396000.0,31.895,31.9842,31.7166,31.786,396000.0
2011-03-01 10:20:00,32.07,32.3,32.0,32.05,353600.0,31.786,32.014,31.7166,31.7662,353600.0
2011-03-01 10:30:00,32.02,32.08,31.88,31.98,588000.0,31.7364,31.7959,31.5977,31.6968,588000.0
2011-03-01 10:40:00,32.0,32.42,31.93,32.25,696000.0,31.7166,32.1329,31.6472,31.9644,696000.0
2011-03-01 10:50:00,32.25,32.72,32.25,32.65,485200.0,31.9644,32.4302,31.9644,32.3609,485200.0
2011-03-01 11:00:00,32.68,32.72,32.39,32.42,304800.0,32.3906,32.4302,32.1032,32.1329,304800.0
2011-03-01 11:10:00,32.38,32.54,32.35,32.39,193600.0,32.0933,32.2518,32.0635,32.1032,193600.0
2011-03-01 11:20:00,32.37,32.5,32.31,32.33,472000.0,32.0833,32.2122,32.0239,32.0437,472000.0
2011-03-01 11:30:00,32.32,32.33,32.03,32.15,415600.0,32.0338,32.0437,31.7464,31.8653,415600.0
2011-03-01 11:40:00,32.15,32.34,32.13,32.17,308400.0,31.8653,32.0536,31.8455,31.8851,308400.0
2011-03-01 11:50:00,32.15,32.19,32.0,32.07,360400.0,31.8653,31.9049,31.7166,31.786,360400.0
2011-03-01 12:00:00,32.08,32.24,32.0,32.12,210000.0,31.7959,31.9545,31.7166,31.8356,210000.0
2011-03-01 12:10:00,32.15,32.24,31.95,31.96,325600.0,31.8653,31.9545,31.6671,31.677,325600.0
2011-03-01 12:20:00,31.97,32.08,31.88,31.93,331200.0,31.6869,31.7959,31.5977,31.6472,331200.0
2011-03-01 12:30:00,31.91,31.97,31.86,31.95,194800.0,31.6274,31.6869,31.5779,31.6671,194800.0
2011-03-01 12:40:00,31.95,32.12,31.92,32.06,188000.0,31.6671,31.8356,31.6373,31.7761,188000.0
2011-03-01 12:50:00,32.04,32.12,32.02,32.08,190000.0,31.7563,31.8356,31.7364,31.7959,190000.0
2011-03-01 13:00:00,32.06,32.06,31.93,32.02,155200.0,31.7761,31.7761,31.6472,31.7364,155200.0
2011-03-01 13:10:00,32.0,32.11,31.98,32.1,208400.0,31.7166,31.8256,31.6968,31.8157,208400.0
2011-03-01 13:20:00,32.05,32.13,32.0,32.05,147600.0,31.7662,31.8455,31.7166,31.7662,147600.0
2011-03-01 13:30:00,32.04,32.1,32.01,32.08,109200.0,31.7563,31.8157,31.7265,31.7959,109200.0
2011-03-01 13:40:00,32.1,32.16,32.02,32.06,204800.0,31.8157,31.8752,31.7364,31.7761,204800.0
2011-03-01 13:50:00,32.04,32.19,32.03,32.11,214400.0,31.7563,31.9049,31.7464,31.8256,214400.0
2011-03-01 14:00:00,32.11,32.17,32.02,32.06,385200.0,31.8256,31.8851,31.7364,31.7761,385200.0
2011-03-01 14:10:00,32.09,32.2,32.06,32.16,178800.0,31.8058,31.9148,31.7761,31.8752,178800.0
2011-03-01 14:20:00,32.18,32.18,31.99,32.0,290800.0,31.895,31.895,31.7067,31.7166,290800.0
2011-03-01 14:30:00,31.99,32.08,31.94,32.02,256000.0,31.7067,31.7959,31.6571,31.7364,256000.0
2011-03-01 14:40:00,32.03,32.05,31.93,31.93,245600.0,31.7464,31.7662,31.6472,31.6472,245600.0
2011-03-01 14:50:00,31.92,32.02,31.88,31.94,442400.0,31.6373,31.7364,31.5977,31.6571,442400.0
2011-03-01 15:00:00,31.97,32.01,31.84,31.84,383200.0,31.6869,31.7265,31.558,31.558,383200.0
2011-03-01 15:10:00,31.85,32.14,31.81,32.11,488000.0,31.5679,31.8554,31.5283,31.8256,488000.0
2011-03-01 15:20:00,32.11,32.36,32.02,32.03,700000.0,31.8256,32.0734,31.7364,31.7464,700000.0
2011-03-01 15:30:00,32.02,32.14,32.0,32.04,477600.0,31.7364,31.8554,31.7166,31.7563,477600.0
2011-03-01 15:40:00,32.06,32.16,31.97,32.04,404400.0,31.7761,31.8752,31.6869,31.7563,404400.0
2011-03-01 15:50:00,32.04,32.13,32.0,32.01,753200.0,31.7563,31.8455,31.7166,31.7265,753200.0
2011-03-02 09:30:00,32.13,32.62,32.13,32.54,1309600.0,31.8455,32.3311,31.8455,32.2518,1309600.0
2011-03-02 09:40:00,32.49,32.84,32.49,32.7,1088400.0,32.2023,32.5492,32.2023,32.4104,1088400.0
2011-03-02 09:50:00,32.68,32.83,32.58,32.7,479600.0,32.3906,32.5393,32.2915,32.4104,479600.0
2011-03-02 10:00:00,32.73,33.06,32.7,32.83,658000.0,32.4402,32.7672,32.4104,32.5393,658000.0
2011-03-02 10:10:00,32.8,32.91,32.74,32.82,393600.0,32.5095,32.6186,32.4501,32.5294,393600.0
2011-03-02 10:20:00,32.78,32.86,32.68,32.71,372000.0,32.4897,32.569,32.3906,32.4203,372000.0
2011-03-02 10:30:00,32.73,32.96,32.7,32.92,217200.0,32.4402,32.6681,32.4104,32.6285,217200.0
2011-03-02 10:40:00,32.95,33.05,32.86,32.92,344800.0,32.6582,32.7573,32.569,32.6285,344800.0
2011-03-02 10:50:00,32.91,32.97,32.81,32.88,404400.0,32.6186,32.678,32.5194,32.5888,404400.0
2011-03-02 11:00:00,32.86,33.0,32.82,32.91,222000.0,32.569,32.7078,32.5294,32.6186,222000.0
2011-03-02 11:10:00,32.91,32.94,32.81,32.81,222000.0,32.6186,32.6483,32.5194,32.5194,222000.0
2011-03-02 11:20:00,32.83,32.88,32.64,32.77,250400.0,32.5393,32.5888,32.3509,32.4798,250400.0
2011-03-02 11:30:00,32.75,32.75,32.63,32.63,194800.0,32.46,32.46,32.341,32.341,194800.0
2011-03-02 11:40:00,32.63,32.81,32.47,32.5,350800.0,32.341,32.5194,32.1825,32.2122,350800.0
2011-03-02 11:50:00,32.54,32.54,32.2,32.25,476800.0,32.2518,32.2518,31.9148,31.9644,476800.0
2011-03-02 12:00:00,32.25,32.3,32.17,32.27,405600.0,31.9644,32.014,31.8851,31.9842,405600.0
2011-03-02 12:10:00,32.26,32.37,32.25,32.33,328400.0,31.9743,32.0833,31.9644,32.0437,328400.0
2011-03-02 12:20:00,32.33,32.48,32.33,32.36,244400.0,32.0437,32.1924,32.0437,32.0734,244400.0
2011-03-02 12:30:00,32.36,32.45,32.35,32.43,124000.0,32.0734,32.1626,32.0635,32.1428,124000.0
2011-03-02 12:40:00,32.43,32.46,32.39,32.42,112400.0,32.1428,32.1725,32.1032,32.1329,112400.0
2011-03-02 12:50:00,32.41,32.46,32.37,32.45,154000.0,32.123,32.1725,32.0833,32.1626,154000.0
2011-03-02 13:00:00,32.44,32.61,32.33,32.33,364800.0,32.1527,32.3212,32.0437,32.0437,364800.0
2011-03-02 13:10:00,32.33,32.33,32.15,32.19,312400.0,32.0437,32.0437,31.8653,31.9049,312400.0
2011-03-02 13:20:00,32.19,32.24,32.13,32.22,188000.0,31.9049,31.9545,31.8455,31.9347,188000.0
2011-03-02 13:30:00,32.24,32.27,32.18,32.18,152800.0,31.9545,31.9842,31.895,31.895,152800.0
2011-03-02 13:40:00,32.18,32.18,32.02,32.09,224800.0,31.895,31.895,31.7364,31.8058,224800.0
2011-03-02 13:50:00,32.09,32.12,32.02,32.07,486800.0,31.8058,31.8356,31.7364,31.786,486800.0
2011-03-02 14:00:00,32.07,32.1,31.88,32.03,375600.0,31.786,31.8157,31.5977,31.7464,375600.0
2011-03-02 14:10:00,32.04,32.19,31.93,31.99,378800.0,31.7563,31.9049,31.6472,31.7067,378800.0
2011-03-02 14:20:00,32.01,32.04,31.76,31.8,442400.0,31.7265,31.7563,31.4787,31.5184,442400.0
2011-03-02 14:30:00,31.79,31.95,31.75,31.87,572000.0,31.5085,31.6671,31.4688,31.5878,572000.0
2011-03-02 14:40:00,31.87,32.14,31.87,32.09,340400.0,31.5878,31.8554,31.5878,31.8058,340400.0
2011-03-02 14:50:00,32.09,32.1,31.94,31.94,260000.0,31.8058,31.8157,31.6571,31.6571,260000.0
2011-03-02 15:00:00,31.94,32.23,31.94,32.15,408000.0,31.6571,31.9446,31.6571,31.8653,408000.0
2011-03-02 15:10:00,32.15,32.15,32.01,32.04,230800.0,31.8653,31.8653,31.7265,31.7563,230800.0
2011-03-02 15:20:00,32.05,32.11,31.97,32.0,258800.0,31.7662,31.8256,31.6869,31.7166,258800.0
2011-03-02 15:30:00,31.99,32.01,31.91,32.01,274000.0,31.7067,31.7265,31.6274,31.7265,274000.0
2011-03-02 15:40:00,32.01,32.11,31.98,32.09,524800.0,31.7265,31.8256,31.6968,31.8058,524800.0
2011-03-02 15:50:00,32.09,32.1,32.0,32.0,713200.0,31.8058,31.8157,31.7166,31.7166,713200.0
2011-03-03 09:30:00,32.5,32.74,32.15,32.15,762800.0,32.2122,32.4501,31.8653,31.8653,762800.0
2011-03-03 09:40:00,32.21,32.44,32.02,32.16,784800.0,31.9248,32.1527,31.7364,31.8752,784800.0
2011-03-03 09:50:00,32.13,32.5,32.03,32.41,581600.0,31.8455,32.2122,31.7464,32.123,581600.0
2011-03-03 10:00:00,32.41,32.56,32.39,32.43,720000.0,32.123,32.2717,32.1032,32.1428,720000.0
2011-03-03 10:10:00,32.44,32.69,32.43,32.65,423200.0,32.1527,32.4005,32.1428,32.3609,423200.0
2011-03-03 10:20:00,32.65,32.72,32.61,32.65,314400.0,32.3609,32.4302,32.3212,32.3609,314400.0
2011-03-03 10:30:00,32.66,32.8,32.62,32.62,454800.0,32.3708,32.5095,32.3311,32.3311,454800.0
2011-03-03 10:40:00,32.63,32.74,32.54,32.63,307200.0,32.341,32.4501,32.2518,32.341,307200.0
2011-03-03 10:50:00,32.63,32.68,32.43,32.5,532800.0,32.341,32.3906,32.1428,32.2122,532800.0
2011-03-03 11:00:00,32.48,32.67,32.48,32.63,259600.0,32.1924,32.3807,32.1924,32.341,259600.0
2011-03-03 11:10:00,32.63,32.63,32.44,32.5,277600.0,32.341,32.341,32.1527,32.2122,277600.0
2011-03-03 11:20:00,32.53,32.61,32.38,32.57,270400.0,32.2419,32.3212,32.0933,32.2816,270400.0
2011-03-03 11:30:00,32.57,32.65,32.51,32.63,244000.0,32.2816,32.3609,32.2221,32.341,244000.0
2011-03-03 11:40:00,32.65,32.8,32.62,32.71,261600.0,32.3609,32.5095,32.3311,32.4203,261600.0
2011-03-03 11:50:00,32.71,32.89,32.69,32.75,419600.0,32.4203,32.5987,32.4005,32.46,419600.0
2011-03-03 12:00:00,32.75,32.92,32.68,32.81,285200.0,32.46,32.6285,32.3906,32.5194,285200.0
2011-03-03 12:10:00,32.78,32.87,32.77,32.77,300800.0,32.4897,32.5789,32.4798,32.4798,300800.0
2011-03-03 12:20:00,32.8,32.84,32.77,32.82,72800.0,32.5095,32.5492,32.4798,32.5294,72800.0
2011-03-03 12:30:00,32.8,32.87,32.77,32.8,162400.0,32.5095,32.5789,32.4798,32.5095,162400.0
2011-03-03 12:40:00,32.79,32.82,32.73,32.8,89600.0,32.4996,32.5294,32.4402,32.5095,89600.0
2011-03-03 12:50:00,32.77,32.79,32.65,32.72,152400.0,32.4798,32.4996,32.3609,32.4302,152400.0
2011-03-03 13:00:00,32.72,32.78,32.68,32.71,220400.0,32.4302,32.4897,32.3906,32.4203,220400.0
2011-03-03 13:10:00,32.72,32.81,32.69,32.8,286400.0,32.4302,32.5194,32.4005,32.5095,286400.0
2011-03-03 13:20:00,32.79,32.81,32.75,32.8,214000.0,32.4996,32.5194,32.46,32.5095,214000.0
2011-03-03 13:30:00,32.79,32.81,32.73,32.75,122400.0,32.4996,32.5194,32.4402,32.46,122400.0
2011-03-03 13:40:00,32.76,32.78,32.7,32.75,105600.0,32.4699,32.4897,32.4104,32.46,105600.0
2011-03-03 13:50:00,32.77,32.77,32.65,32.69,118400.0,32.4798,32.4798,32.3609,32.4005,118400.0
2011-03-03 14:00:00,32.69,32.78,32.69,32.72,194400.0,32.4005,32.4897,32.4005,32.4302,194400.0
2011-03-03 14:10:00,32.71,32.76,32.67,32.68,441600.0,32.4203,32.4699,32.3807,32.3906,441600.0
2011-03-03 14:20:00,32.67,32.71,32.63,32.63,193200.0,32.3807,32.4203,32.341,32.341,193200.0
2011-03-03 14:30:00,32.64,32.7,32.53,32.63,611600.0,32.3509,32.4104,32.2419,32.341,611600.0
2011-03-03 14:40:00,32.65,32.69,32.51,32.55,478800.0,32.3609,32.4005,32.2221,32.2617,478800.0
2011-03-03 14:50:00,32.55,32.66,32.53,32.64,241200.0,32.2617,32.3708,32.2419,32.3509,241200.0
2011-03-03 15:00:00,32.66,32.66,32.55,32.56,187600.0,32.3708,32.3708,32.2617,32.2717,187600.0
2011-03-03 15:10:00,32.57,32.58,32.44,32.46,347600.0,32.2816,32.2915,32.1527,32.1725,347600.0
2011-03-03 15:20:00,32.44,32.52,32.43,32.52,294000.0,32.1527,32.232,32.1428,32.232,294000.0
2011-03-03 15:30:00,32.51,32.52,32.44,32.51,253200.0,32.2221,32.232,32.1527,32.2221,253200.0
2011-03-03 15:40:00,32.51,32.56,32.48,32.52,251600.0,32.2221,32.2717,32.1924,32.232,251600.0
2011-03-03 15:50:00,32.53,32.58,32.51,32.51,584000.0,32.2419,32.2915,32.2221,32.2221,584000.0
2011-03-04 09:30:00,32.91,32.99,32.63,32.66,764800.0,32.6186,32.6978,32.341,32.3708,764800.0
2011-03-04 09:40:00,32.69,32.8,32.53,32.68,518800.0,32.4005,32.5095,32.2419,32.3906,518800.0
2011-03-04 09:50:00,32.66,32.74,32.56,32.71,377600.0,32.3708,32.4501,32.2717,32.4203,377600.0
2011-03-04 10:00:00,32.67,32.78,32.43,32.46,730800.0,32.3807,32.4897,32.1428,32.1725,730800.0
2011-03-04 10:10:00,32.46,32.52,32.26,32.38,394000.0,32.1725,32.232,31.9743,32.0933,394000.0
2011-03-04 10:20:00,32.39,32.42,32.22,32.26,542400.0,32.1032,32.1329,31.9347,31.9743,542400.0
2011-03-04 10:30:00,32.27,32.48,32.25,32.48,572400.0,31.9842,32.1924,31.9644,32.1924,572400.0
2011-03-04 10:40:00,32.5,32.63,32.48,32.52,260000.0,32.2122,32.341,32.1924,32.232,260000.0
2011-03-04 10:50:00,32.53,32.54,32.45,32.5,463200.0,32.2419,32.2518,32.1626,32.2122,463200.0
2011-03-04 11:00:00,32.5,32.52,32.35,32.38,379200.0,32.2122,32.232,32.0635,32.0933,379200.0
2011-03-04 11:10:00,32.35,32.44,32.31,32.4,94400.0,32.0635,32.1527,32.0239,32.1131,94400.0
2011-03-04 11:20:00,32.38,32.47,32.35,32.4,119200.0,32.0933,32.1825,32.0635,32.1131,119200.0
2011-03-04 11:30:00,32.42,32.56,32.41,32.48,210400.0,32.1329,32.2717,32.123,32.1924,210400.0
2011-03-04 11:40:00,32.5,32.52,32.42,32.48,109200.0,32.2122,32.232,32.1329,32.1924,109200.0
2011-03-04 11:50:00,32.49,32.58,32.42,32.51,184400.0,32.2023,32.2915,32.1329,32.2221,184400.0
2011-03-04 12:00:00,32.49,32.54,32.4,32.46,246800.0,32.2023,32.2518,32.1131,32.1725,246800.0
2011-03-04 12:10:00,32.46,32.46,32.35,32.4,194800.0,32.1725,32.1725,32.0635,32.1131,194800.0
2011-03-04 12:20:00,32.4,32.48,32.31,32.47,546800.0,32.1131,32.1924,32.0239,32.1825,546800.0
2011-03-04 12:30:00,32.47,32.48,32.42,32.45,527600.0,32.1825,32.1924,32.1329,32.1626,527600.0
2011-03-04 12:40:00,32.46,32.62,32.43,32.6,450400.0,32.1725,32.3311,32.1428,32.3113,450400.0
2011-03-04 12:50:00,32.6,32.63,32.52,32.52,132800.0,32.3113,32.341,32.232,32.232,132800.0
2011-03-04 13:00:00,32.53,32.58,32.49,32.52,269600.0,32.2419,32.2915,32.2023,32.232,269600.0
2011-03-04 13:10:00,32.51,32.51,32.4,32.4,97200.0,32.2221,32.2221,32.1131,32.1131,97200.0
2011-03-04 13:20:00,32.4,32.42,32.35,32.38,144000.0,32.1131,32.1329,32.0635,32.0933,144000.0
2011-03-04 13:30:00,32.39,32.4,32.37,32.39,393200.0,32.1032,32.1131,32.0833,32.1032,393200.0
2011-03-04 13:40:00,32.39,32.4,32.27,32.35,496000.0,32.1032,32.1131,31.9842,32.0635,496000.0
2011-03-04 13:50:00,32.33,32.38,32.2,32.29,238000.0,32.0437,32.0933,31.9148,32.004,238000.0
2011-03-04 14:00:00,32.3,32.31,32.18,32.18,139200.0,32.014,32.0239,31.895,31.895,139200.0
2011-03-04 14:10:00,32.17,32.21,32.13,32.14,350000.0,31.8851,31.9248,31.8455,31.8554,350000.0
2011-03-04 14:20:00,32.14,32.19,32.09,32.1,828000.0,31.8554,31.9049,31.8058,31.8157,828000.0
2011-03-04 14:30:00,32.1,32.23,32.09,32.22,828400.0,31.8157,31.9446,31.8058,31.9347,828400.0
2011-03-04 14:40:00,32.23,32.39,32.23,32.35,371600.0,31.9446,32.1032,31.9446,32.0635,371600.0
2011-03-04 14:50:00,32.37,32.42,32.26,32.36,184400.0,32.0833,32.1329,31.9743,32.0734,184400.0
2011-03-04 15:00:00,32.34,32.47,32.34,32.37,294800.0,32.0536,32.1825,32.0536,32.0833,294800.0
2011-03-04 15:10:00,32.4,32.44,32.27,32.38,197200.0,32.1131,32.1527,31.9842,32.0933,197200.0
2011-03-04 15:20:00,32.38,32.38,32.29,32.33,163600.0,32.0933,32.0933,32.004,32.0437,163600.0
2011-03-04 15:30:00,32.32,32.41,32.28,32.4,165600.0,32.0338,32.123,31.9941,32.1131,165600.0
2011-03-04 15:40:00,32.4,32.44,32.36,32.41,675600.0,32.1131,32.1527,32.0734,32.123,675600.0
2011-03-04 15:50:00,32.41,32.5,32.38,32.49,1578000.0,32.123,32.2122,32.0933,32.2023,1578000.0
2011-03-07 09:30:00,32.24,32.74,32.22,32.63,611600.0,31.9545,32.4501,31.9347,32.341,611600.0
2011-03-07 09:40:00,32.64,32.65,32.3,32.3,312800.0,32.3509,32.3609,32.014,32.014,312800.0
2011-03-07 09:50:00,32.3,32.4,32.19,32.39,296800.0,32.014,32.1131,31.9049,32.1032,296800.0
2011-03-07 10:00:00,32.36,32.44,32.26,32.32,308400.0,32.0734,32.1527,31.9743,32.0338,308400.0
2011-03-07 10:10:00,32.35,32.41,32.17,32.2,453200.0,32.0635,32.123,31.8851,31.9148,453200.0
2011-03-07 10:20:00,32.2,32.22,32.0,32.13,579600.0,31.9148,31.9347,31.7166,31.8455,579600.0
2011-03-07 10:30:00,32.12,32.19,31.94,31.94,432000.0,31.8356,31.9049,31.6571,31.6571,432000.0
2011-03-07 10:40:00,31.94,32.0,31.75,31.88,446800.0,31.6571,31.7166,31.4688,31.5977,446800.0
2011-03-07 10:50:00,31.89,31.93,31.65,31.71,558800.0,31.6076,31.6472,31.3697,31.4292,558800.0
2011-03-07 11:00:00,31.72,31.73,31.5,31.6,444000.0,31.4391,31.449,31.221,31.3202,444000.0
2011-03-07 11:10:00,31.6,31.73,31.54,31.68,362400.0,31.3202,31.449,31.2607,31.3995,362400.0
2011-03-07 11:20:00,31.68,31.68,31.46,31.47,287200.0,31.3995,31.3995,31.1814,31.1913,287200.0
2011-03-07 11:30:00,31.46,31.53,31.37,31.47,804000.0,31.1814,31.2508,31.0922,31.1913,804000.0
2011-03-07 11:40:00,31.46,31.51,31.41,31.44,349600.0,31.1814,31.231,31.1318,31.1616,349600.0
2011-03-07 11:50:00,31.46,31.5,31.31,31.44,659600.0,31.1814,31.221,31.0327,31.1616,659600.0
2011-03-07 12:00:00,31.44,31.61,31.39,31.58,448400.0,31.1616,31.3301,31.112,31.3003,448400.0
2011-03-07 12:10:00,31.56,31.66,31.56,31.6,298800.0,31.2805,31.3796,31.2805,31.3202,298800.0
2011-03-07 12:20:00,31.61,31.66,31.54,31.62,410400.0,31.3301,31.3796,31.2607,31.34,410400.0
2011-03-07 12:30:00,31.61,31.66,31.58,31.61,187600.0,31.3301,31.3796,31.3003,31.3301,187600.0
2011-03-07 12:40:00,31.63,31.63,31.52,31.54,204400.0,31.3499,31.3499,31.2409,31.2607,204400.0
2011-03-07 12:50:00,31.54,31.58,31.51,31.55,213200.0,31.2607,31.3003,31.231,31.2706,213200.0
2011-03-07 13:00:00,31.53,31.53,31.45,31.48,248400.0,31.2508,31.2508,31.1715,31.2012,248400.0
2011-03-07 13:10:00,31.48,31.53,31.42,31.47,240400.0,31.2012,31.2508,31.1418,31.1913,240400.0
2011-03-07 13:20:00,31.47,31.49,31.42,31.43,130000.0,31.1913,31.2111,31.1418,31.1517,130000.0
2011-03-07 13:30:00,31.45,31.45,31.33,31.36,245600.0,31.1715,31.1715,31.0525,31.0823,245600.0
2011-03-07 13:40:00,31.38,31.4,31.34,31.4,245600.0,31.1021,31.1219,31.0625,31.1219,245600.0
2011-03-07 13:50:00,31.38,31.48,31.33,31.42,179200.0,31.1021,31.2012,31.0525,31.1418,179200.0
2011-03-07 14:00:00,31.44,31.59,31.4,31.53,139600.0,31.1616,31.3102,31.1219,31.2508,139600.0
2011-03-07 14:10:00,31.55,31.68,31.52,31.68,213600.0,31.2706,31.3995,31.2409,31.3995,213600.0
2011-03-07 14:20:00,31.68,31.74,31.67,31.69,291200.0,31.3995,31.4589,31.3895,31.4094,291200.0
2011-03-07 14:30:00,31.69,31.73,31.67,31.68,194000.0,31.4094,31.449,31.3895,31.3995,194000.0
2011-03-07 14:40:00,31.68,31.85,31.65,31.81,311600.0,31.3995,31.5679,31.3697,31.5283,311600.0
2011-03-07 14:50:00,31.83,31.94,31.79,31.89,362400.0,31.5481,31.6571,31.5085,31.6076,362400.0
2011-03-07 15:00:00,31.89,31.96,31.85,31.9,198800.0,31.6076,31.677,31.5679,31.6175,198800.0
2011-03-07 15:10:00,31.9,32.07,31.89,32.02,365600.0,31.6175,31.786,31.6076,31.7364,365600.0
2011-03-07 15:20:00,32.02,32.16,32.0,32.08,311200.0,31.7364,31.8752,31.7166,31.7959,311200.0
2011-03-07 15:30:00,32.08,32.15,31.97,32.11,570800.0,31.7959,31.8653,31.6869,31.8256,570800.0
2011-03-07 15:40:00,32.11,32.13,32.05,32.07,508800.0,31.8256,31.8455,31.7662,31.786,508800.0
2011-03-07 15:50:00,32.06,32.06,31.96,32.01,673600.0,31.7761,31.7761,31.677,31.7265,673600.0
2011-03-08 09:30:00,31.86,32.1,31.64,31.82,771600.0,31.5779,31.8157,31.3598,31.5382,771600.0
2011-03-08 09:40:00,31.85,31.98,31.55,31.72,408800.0,31.5679,31.6968,31.2706,31.4391,408800.0
2011-03-08 09:50:00,31.76,31.96,31.68,31.91,304000.0,31.4787,31.677,31.3995,31.6274,304000.0
2011-03-08 10:00:00,31.95,32.14,31.75,31.77,385600.0,31.6671,31.8554,31.4688,31.4887,385600.0
2011-03-08 10:10:00,31.77,32.02,31.75,31.9,303200.0,31.4887,31.7364,31.4688,31.6175,303200.0
2011-03-08 10:20:00,31.9,31.98,31.81,31.87,140000.0,31.6175,31.6968,31.5283,31.5878,140000.0
2011-03-08 10:30:00,31.87,32.09,31.81,31.81,304000.0,31.5878,31.8058,31.5283,31.5283,304000.0
2011-03-08 10:40:00,31.81,31.93,31.74,31.8,242400.0,31.5283,31.6472,31.4589,31.5184,242400.0
2011-03-08 10:50:00,31.78,31.83,31.74,31.76,153600.0,31.4986,31.5481,31.4589,31.4787,153600.0
2011-03-08 11:00:00,31.76,31.92,31.75,31.87,251200.0,31.4787,31.6373,31.4688,31.5878,251200.0
2011-03-08 11:10:00,31.85,32.03,31.79,32.0,244800.0,31.5679,31.7464,31.5085,31.7166,244800.0
2011-03-08 11:20:00,32.01,32.05,31.97,32.04,198400.0,31.7265,31.7662,31.6869,31.7563,198400.0
2011-03-08 11:30:00,32.04,32.19,32.02,32.15,298800.0,31.7563,31.9049,31.7364,31.8653,298800.0
2011-03-08 11:40:00,32.15,32.29,32.12,32.26,300800.0,31.8653,32.004,31.8356,31.9743,300800.0
2011-03-08 11:50:00,32.26,32.29,32.2,32.24,287200.0,31.9743,32.004,31.9148,31.9545,287200.0
2011-03-08 12:00:00,32.24,32.25,32.17,32.21,103200.0,31.9545,31.9644,31.8851,31.9248,103200.0
2011-03-08 12:10:00,32.22,32.22,32.07,32.09,315200.0,31.9347,31.9347,31.786,31.8058,315200.0
2011-03-08 12:20:00,32.11,32.18,32.09,32.13,94000.0,31.8256,31.895,31.8058,31.8455,94000.0
2011-03-08 12:30:00,32.1,32.15,32.09,32.12,98800.0,31.8157,31.8653,31.8058,31.8356,98800.0
2011-03-08 12:40:00,32.12,32.13,31.97,32.0,144800.0,31.8356,31.8455,31.6869,31.7166,144800.0
2011-03-08 12:50:00,32.01,32.04,31.96,32.0,98800.0,31.7265,31.7563,31.677,31.7166,98800.0
2011-03-08 13:00:00,32.01,32.04,31.95,32.0,112800.0,31.7265,31.7563,31.6671,31.7166,112800.0
2011-03-08 13:10:00,32.01,32.01,31.95,31.96,163200.0,31.7265,31.7265,31.6671,31.677,163200.0
2011-03-08 13:20:00,31.96,31.99,31.92,31.94,131600.0,31.677,31.7067,31.6373,31.6571,131600.0
2011-03-08 13:30:00,31.94,32.14,31.91,32.14,200800.0,31.6571,31.8554,31.6274,31.8554,200800.0
2011-03-08 13:40:00,32.13,32.14,32.05,32.09,115200.0,31.8455,31.8554,31.7662,31.8058,115200.0
2011-03-08 13:50:00,32.08,32.09,32.04,32.08,121600.0,31.7959,31.8058,31.7563,31.7959,121600.0
2011-03-08 14:00:00,32.08,32.09,31.92,31.93,301200.0,31.7959,31.8058,31.6373,31.6472,301200.0
2011-03-08 14:10:00,31.93,31.96,31.9,31.96,142400.0,31.6472,31.677,31.6175,31.677,142400.0
2011-03-08 14:20:00,31.97,31.98,31.92,31.92,110800.0,31.6869,31.6968,31.6373,31.6373,110800.0
2011-03-08 14:30:00,31.92,31.96,31.89,31.96,156000.0,31.6373,31.677,31.6076,31.677,156000.0
2011-03-08 14:40:00,31.96,32.01,31.91,31.97,103200.0,31.677,31.7265,31.6274,31.6869,103200.0
2011-03-08 14:50:00,31.98,31.99,31.92,31.92,100400.0,31.6968,31.7067,31.6373,31.6373,100400.0
2011-03-08 15:00:00,31.93,31.97,31.91,31.97,145600.0,31.6472,31.6869,31.6274,31.6869,145600.0
2011-03-08 15:10:00,31.97,32.08,31.93,32.01,202400.0,31.6869,31.7959,31.6472,31.7265,202400.0
2011-03-08 15:20:00,32.01,32.04,31.97,32.03,248400.0,31.7265,31.7563,31.6869,31.7464,248400.0
2011-03-08 15:30:00,32.02,32.04,31.95,31.96,223600.0,31.7364,31.7563,31.6671,31.677,223600.0
2011-03-08 15:40:00,31.95,31.98,31.89,31.91,372800.0,31.6671,31.6968,31.6076,31.6274,372800.0
2011-03-08 15:50:00,31.91,31.92,31.81,31.82,608000.0,31.6274,31.6373,31.5283,31.5382,608000.0
2011-03-09 09:30:00,31.65,31.69,31.32,31.45,623200.0,31.3697,31.4094,31.0426,31.1715,623200.0
2011-03-09 09:40:00,31.45,31.58,31.29,31.5,359200.0,31.1715,31.3003,31.0129,31.221,359200.0
2011-03-09 09:50:00,31.5,31.58,31.34,31.41,282800.0,31.221,31.3003,31.0625,31.1318,282800.0
2011-03-09 10:00:00,31.42,31.56,31.29,31.5,455600.0,31.1418,31.2805,31.0129,31.221,455600.0
2011-03-09 10:10:00,31.53,31.57,31.38,31.52,405600.0,31.2508,31.2904,31.1021,31.2409,405600.0
2011-03-09 10:20:00,31.49,31.99,31.47,31.96,469200.0,31.2111,31.7067,31.1913,31.677,469200.0
2011-03-09 10:30:00,31.95,31.98,31.77,31.79,250400.0,31.6671,31.6968,31.4887,31.5085,250400.0
2011-03-09 10:40:00,31.79,31.79,31.6,31.68,155600.0,31.5085,31.5085,31.3202,31.3995,155600.0
2011-03-09 10:50:00,31.7,31.72,31.52,31.61,224400.0,31.4193,31.4391,31.2409,31.3301,224400.0
2011-03-09 11:00:00,31.59,31.75,31.55,31.73,178000.0,31.3102,31.4688,31.2706,31.449,178000.0
2011-03-09 11:10:00,31.72,31.78,31.63,31.66,111200.0,31.4391,31.4986,31.3499,31.3796,111200.0
2011-03-09 11:20:00,31.66,31.79,31.64,31.64,173200.0,31.3796,31.5085,31.3598,31.3598,173200.0
2011-03-09 11:30:00,31.63,31.77,31.52,31.75,187200.0,31.3499,31.4887,31.2409,31.4688,187200.0
2011-03-09 11:40:00,31.77,31.8,31.7,31.74,82400.0,31.4887,31.5184,31.4193,31.4589,82400.0
2011-03-09 11:50:00,31.73,31.86,31.67,31.81,86800.0,31.449,31.5779,31.3895,31.5283,86800.0
2011-03-09 12:00:00,31.82,31.91,31.79,31.8,127200.0,31.5382,31.6274,31.5085,31.5184,127200.0
2011-03-09 12:10:00,31.8,31.83,31.79,31.81,100800.0,31.5184,31.5481,31.5085,31.5283,100800.0
2011-03-09 12:20:00,31.82,31.9,31.7,31.71,194800.0,31.5382,31.6175,31.4193,31.4292,194800.0
2011-03-09 12:30:00,31.74,31.77,31.71,31.77,65200.0,31.4589,31.4887,31.4292,31.4887,65200.0
2011-03-09 12:40:00,31.76,31.77,31.67,31.74,96400.0,31.4787,31.4887,31.3895,31.4589,96400.0
2011-03-09 12:50:00,31.76,31.82,31.73,31.74,88400.0,31.4787,31.5382,31.449,31.4589,88400.0
2011-03-09 13:00:00,31.72,31.79,31.66,31.79,234400.0,31.4391,31.5085,31.3796,31.5085,234400.0
2011-03-09 13:10:00,31.79,31.8,31.74,31.79,35600.0,31.5085,31.5184,31.4589,31.5085,35600.0
2011-03-09 13:20:00,31.77,31.9,31.75,31.84,270400.0,31.4887,31.6175,31.4688,31.558,270400.0
2011-03-09 13:30:00,31.86,31.86,31.75,31.76,138800.0,31.5779,31.5779,31.4688,31.4787,138800.0
2011-03-09 13:40:00,31.76,31.8,31.73,31.77,80000.0,31.4787,31.5184,31.449,31.4887,80000.0
2011-03-09 13:50:00,31.78,31.78,31.71,31.75,93200.0,31.4986,31.4986,31.4292,31.4688,93200.0
2011-03-09 14:00:00,31.73,31.78,31.68,31.7,148800.0,31.449,31.4986,31.3995,31.4193,148800.0
2011-03-09 14:10:00,31.69,31.77,31.66,31.71,125600.0,31.4094,31.4887,31.3796,31.4292,125600.0
2011-03-09 14:20:00,31.71,31.76,31.64,31.73,93600.0,31.4292,31.4787,31.3598,31.449,93600.0
2011-03-09 14:30:00,31.74,31.8,31.7,31.8,192800.0,31.4589,31.5184,31.4193,31.5184,192800.0
2011-03-09 14:40:00,31.79,31.93,31.77,31.9,168800.0,31.5085,31.6472,31.4887,31.6175,168800.0
2011-03-09 14:50:00,31.91,31.99,31.83,31.83,168000.0,31.6274,31.7067,31.5481,31.5481,168000.0
2011-03-09 15:00:00,31.83,31.98,31.82,31.97,189200.0,31.5481,31.6968,31.5382,31.6869,189200.0
2011-03-09 15:10:00,31.97,32.02,31.94,32.0,243200.0,31.6869,31.7364,31.6571,31.7166,243200.0
2011-03-09 15:20:00,31.99,32.0,31.91,31.95,338000.0,31.7067,31.7166,31.6274,31.6671,338000.0
2011-03-09 15:30:00,31.95,31.98,31.89,31.93,430800.0,31.6671,31.6968,31.6076,31.6472,430800.0
2011-03-09 15:40:00,31.93,31.96,31.84,31.94,424000.0,31.6472,31.677,31.558,31.6571,424000.0
2011-03-09 15:50:00,31.95,31.95,31.87,31.93,390000.0,31.6671,31.6671,31.5878,31.6472,390000.0
2011-03-10 09:30:00,31.43,31.47,30.94,31.1,633200.0,31.1517,31.1913,30.666,30.8246,633200.0
2011-03-10 09:40:00,31.08,31.42,30.94,31.25,596800.0,30.8048,31.1418,30.666,30.9733,596800.0
2011-03-10 09:50:00,31.27,31.47,31.23,31.34,464000.0,30.9931,31.1913,30.9534,31.0625,464000.0
2011-03-10 10:00:00,31.36,31.39,30.99,31.02,462800.0,31.0823,31.112,30.7156,30.7453,462800.0
2011-03-10 10:10:00,31.05,31.27,30.98,31.21,366000.0,30.775,30.9931,30.7056,30.9336,366000.0
2011-03-10 10:20:00,31.2,31.42,31.19,31.34,335200.0,30.9237,31.1418,30.9138,31.0625,335200.0
2011-03-10 10:30:00,31.34,31.37,31.1,31.18,378000.0,31.0625,31.0922,30.8246,30.9039,378000.0
2011-03-10 10:40:00,31.18,31.31,31.13,31.23,252800.0,30.9039,31.0327,30.8543,30.9534,252800.0
2011-03-10 10:50:00,31.23,31.4,31.2,31.34,269600.0,30.9534,31.1219,30.9237,31.0625,269600.0
2011-03-10 11:00:00,31.35,31.63,31.32,31.57,312800.0,31.0724,31.3499,31.0426,31.2904,312800.0
2011-03-10 11:10:00,31.57,31.57,31.46,31.5,255600.0,31.2904,31.2904,31.1814,31.221,255600.0
2011-03-10 11:20:00,31.49,31.57,31.43,31.5,250000.0,31.2111,31.2904,31.1517,31.221,250000.0
2011-03-10 11:30:00,31.5,31.69,31.47,31.69,180000.0,31.221,31.4094,31.1913,31.4094,180000.0
2011-03-10 11:40:00,31.69,31.69,31.46,31.49,271200.0,31.4094,31.4094,31.1814,31.2111,271200.0
2011-03-10 11:50:00,31.47,31.74,31.47,31.68,211200.0,31.1913,31.4589,31.1913,31.3995,211200.0
2011-03-10 12:00:00,31.69,31.71,31.6,31.64,191200.0,31.4094,31.4292,31.3202,31.3598,191200.0
2011-03-10 12:10:00,31.63,31.68,31.6,31.61,152000.0,31.3499,31.3995,31.3202,31.3301,152000.0
2011-03-10 12:20:00,31.6,31.66,31.56,31.63,195200.0,31.3202,31.3796,31.2805,31.3499,195200.0
2011-03-10 12:30:00,31.63,31.66,31.48,31.6,197200.0,31.3499,31.3796,31.2012,31.3202,197200.0
2011-03-10 12:40:00,31.57,31.7,31.52,31.65,244000.0,31.2904,31.4193,31.2409,31.3697,244000.0
2011-03-10 12:50:00,31.64,31.77,31.64,31.73,140800.0,31.3598,31.4887,31.3598,31.449,140800.0
2011-03-10 13:00:00,31.74,31.85,31.72,31.84,209200.0,31.4589,31.5679,31.4391,31.558,209200.0
2011-03-10 13:10:00,31.84,31.99,31.81,31.94,271200.0,31.558,31.7067,31.5283,31.6571,271200.0
2011-03-10 13:20:00,31.94,31.98,31.68,31.75,462000.0,31.6571,31.6968,31.3995,31.4688,462000.0
2011-03-10 13:30:00,31.72,31.76,31.58,31.61,290400.0,31.4391,31.4787,31.3003,31.3301,290400.0
2011-03-10 13:40:00,31.6,31.91,31.6,31.88,313200.0,31.3202,31.6274,31.3202,31.5977,313200.0
2011-03-10 13:50:00,31.88,31.9,31.77,31.86,280000.0,31.5977,31.6175,31.4887,31.5779,280000.0
2011-03-10 14:00:00,31.85,31.87,31.75,31.84,217600.0,31.5679,31.5878,31.4688,31.558,217600.0
2011-03-10 14:10:00,31.83,31.84,31.68,31.69,228400.0,31.5481,31.558,31.3995,31.4094,228400.0
2011-03-10 14:20:00,31.69,31.75,31.55,31.55,230800.0,31.4094,31.4688,31.2706,31.2706,230800.0
2011-03-10 14:30:00,31.55,31.77,31.55,31.76,146800.0,31.2706,31.4887,31.2706,31.4787,146800.0
2011-03-10 14:40:00,31.77,31.83,31.72,31.81,258400.0,31.4887,31.5481,31.4391,31.5283,258400.0
2011-03-10 14:50:00,31.8,31.86,31.78,31.8,225200.0,31.5184,31.5779,31.4986,31.5184,225200.0
2011-03-10 15:00:00,31.8,31.84,31.68,31.72,399600.0,31.5184,31.558,31.3995,31.4391,399600.0
2011-03-10 15:10:00,31.71,31.75,31.54,31.59,405600.0,31.4292,31.4688,31.2607,31.3102,405600.0
2011-03-10 15:20:00,31.57,31.72,31.57,31.65,225600.0,31.2904,31.4391,31.2904,31.3697,225600.0
2011-03-10 15:30:00,31.65,31.71,31.52,31.71,390400.0,31.3697,31.4292,31.2409,31.4292,390400.0
2011-03-10 15:40:00,31.71,31.84,31.71,31.77,460800.0,31.4292,31.558,31.4292,31.4887,460800.0
2011-03-10 15:50:00,31.76,31.83,31.73,31.8,841200.0,31.4787,31.5481,31.449,31.5184,841200.0
2011-03-11 09:30:00,31.25,31.97,31.25,31.96,532400.0,30.9733,31.6869,30.9733,31.677,532400.0
2011-03-11 09:40:00,31.92,32.2,31.88,32.05,491600.0,31.6373,31.9148,31.5977,31.7662,491600.0
2011-03-11 09:50:00,32.02,32.1,31.9,31.95,334400.0,31.7364,31.8157,31.6175,31.6671,334400.0
2011-03-11 10:00:00,31.95,31.99,31.78,31.84,250800.0,31.6671,31.7067,31.4986,31.558,250800.0
2011-03-11 10:10:00,31.86,31.95,31.72,31.9,154800.0,31.5779,31.6671,31.4391,31.6175,154800.0
2011-03-11 10:20:00,31.9,31.96,31.85,31.92,126000.0,31.6175,31.677,31.5679,31.6373,126000.0
2011-03-11 10:30:00,31.89,31.99,31.87,31.98,212000.0,31.6076,31.7067,31.5878,31.6968,212000.0
2011-03-11 10:40:00,31.97,31.99,31.88,31.99,127200.0,31.6869,31.7067,31.5977,31.7067,127200.0
2011-03-11 10:50:00,31.97,31.99,31.93,31.99,77600.0,31.6869,31.7067,31.6472,31.7067,77600.0
2011-03-11 11:00:00,31.98,31.98,31.81,31.83,97600.0,31.6968,31.6968,31.5283,31.5481,97600.0
2011-03-11 11:10:00,31.84,31.85,31.73,31.76,68000.0,31.558,31.5679,31.449,31.4787,68000.0
2011-03-11 11:20:00,31.77,31.91,31.77,31.88,140800.0,31.4887,31.6274,31.4887,31.5977,140800.0
2011-03-11 11:30:00,31.9,32.0,31.88,31.98,165600.0,31.6175,31.7166,31.5977,31.6968,165600.0
2011-03-11 11:40:00,31.97,32.12,31.93,32.07,146000.0,31.6869,31.8356,31.6472,31.786,146000.0
2011-03-11 11:50:00,32.07,32.13,32.06,32.13,91600.0,31.786,31.8455,31.7761,31.8455,91600.0
2011-03-11 12:00:00,32.13,32.17,32.09,32.15,172400.0,31.8455,31.8851,31.8058,31.8653,172400.0
2011-03-11 12:10:00,32.14,32.19,32.08,32.19,90400.0,31.8554,31.9049,31.7959,31.9049,90400.0
2011-03-11 12:20:00,32.18,32.32,32.18,32.26,157200.0,31.895,32.0338,31.895,31.9743,157200.0
2011-03-11 12:30:00,32.25,32.31,32.14,32.17,91600.0,31.9644,32.0239,31.8554,31.8851,91600.0
2011-03-11 12:40:00,32.14,32.2,32.09,32.14,72000.0,31.8554,31.9148,31.8058,31.8554,72000.0
2011-03-11 12:50:00,32.15,32.21,32.13,32.18,69200.0,31.8653,31.9248,31.8455,31.895,69200.0
2011-03-11 13:00:00,32.18,32.22,32.16,32.18,264400.0,31.895,31.9347,31.8752,31.895,264400.0
2011-03-11 13:10:00,32.18,32.18,31.99,32.02,193200.0,31.895,31.895,31.7067,31.7364,193200.0
2011-03-11 13:20:00,32.02,32.1,31.98,32.07,100400.0,31.7364,31.8157,31.6968,31.786,100400.0
2011-03-11 13:30:00,32.07,32.1,32.02,32.03,156800.0,31.786,31.8157,31.7364,31.7464,156800.0
2011-03-11 13:40:00,32.03,32.16,32.03,32.16,73200.0,31.7464,31.8752,31.7464,31.8752,73200.0
2011-03-11 13:50:00,32.17,32.17,32.03,32.12,164400.0,31.8851,31.8851,31.7464,31.8356,164400.0
2011-03-11 14:00:00,32.11,32.13,32.05,32.1,186400.0,31.8256,31.8455,31.7662,31.8157,186400.0
2011-03-11 14:10:00,32.1,32.16,32.06,32.16,131200.0,31.8157,31.8752,31.7761,31.8752,131200.0
2011-03-11 14:20:00,32.16,32.17,32.05,32.05,187200.0,31.8752,31.8851,31.7662,31.7662,187200.0
2011-03-11 14:30:00,32.05,32.09,32.0,32.02,182800.0,31.7662,31.8058,31.7166,31.7364,182800.0
2011-03-11 14:40:00,32.03,32.05,31.94,31.98,264400.0,31.7464,31.7662,31.6571,31.6968,264400.0
2011-03-11 14:50:00,31.98,32.04,31.95,32.01,264400.0,31.6968,31.7563,31.6671,31.7265,264400.0
2011-03-11 15:00:00,32.01,32.02,31.97,31.99,360400.0,31.7265,31.7364,31.6869,31.7067,360400.0
2011-03-11 15:10:00,32.0,32.02,31.97,32.01,402800.0,31.7166,31.7364,31.6869,31.7265,402800.0
2011-03-11 15:20:00,32.02,32.08,32.0,32.07,321600.0,31.7364,31.7959,31.7166,31.786,321600.0
2011-03-11 15:30:00,32.07,32.09,31.93,31.98,168800.0,31.786,31.8058,31.6472,31.6968,168800.0
2011-03-11 15:40:00,31.97,32.02,31.93,31.98,186400.0,31.6869,31.7364,31.6472,31.6968,186400.0
2011-03-11 15:50:00,31.98,32.02,31.94,31.96,459600.0,31.6968,31.7364,31.6571,31.677,459600.0
2011-03-14 09:30:00,31.41,31.93,31.16,31.68,464000.0,31.1318,31.6472,30.8841,31.3995,464000.0
2011-03-14 09:40:00,31.68,31.87,31.68,31.78,187200.0,31.3995,31.5878,31.3995,31.4986,187200.0
2011-03-14 09:50:00,31.77,32.04,31.75,31.97,213600.0,31.4887,31.7563,31.4688,31.6869,213600.0
2011-03-14 10:00:00,31.97,32.07,31.75,31.79,200000.0,31.6869,31.786,31.4688,31.5085,200000.0
2011-03-14 10:10:00,31.8,31.82,31.55,31.56,224000.0,31.5184,31.5382,31.2706,31.2805,224000.0
2011-03-14 10:20:00,31.53,31.63,31.51,31.59,160400.0,31.2508,31.3499,31.231,31.3102,160400.0
2011-03-14 10:30:00,31.57,31.6,31.38,31.41,364400.0,31.2904,31.3202,31.1021,31.1318,364400.0
2011-03-14 10:40:00,31.42,31.5,31.35,31.46,210400.0,31.1418,31.221,31.0724,31.1814,210400.0
2011-03-14 10:50:00,31.49,31.49,31.31,31.33,255600.0,31.2111,31.2111,31.0327,31.0525,255600.0
2011-03-14 11:00:00,31.32,31.42,31.28,31.29,200000.0,31.0426,31.1418,31.003,31.0129,200000.0
2011-03-14 11:10:00,31.28,31.32,31.13,31.15,315600.0,31.003,31.0426,30.8543,30.8741,315600.0
2011-03-14 11:20:00,31.17,31.22,31.13,31.18,197200.0,30.894,30.9435,30.8543,30.9039,197200.0
2011-03-14 11:30:00,31.18,31.23,31.14,31.22,266400.0,30.9039,30.9534,30.8642,30.9435,266400.0
2011-03-14 11:40:00,31.23,31.35,31.2,31.2,174400.0,30.9534,31.0724,30.9237,30.9237,174400.0
2011-03-14 11:50:00,31.22,31.22,31.07,31.1,193600.0,30.9435,30.9435,30.7949,30.8246,193600.0
2011-03-14 12:00:00,31.1,31.13,31.05,31.07,158400.0,30.8246,30.8543,30.775,30.7949,158400.0
2011-03-14 12:10:00,31.07,31.12,31.07,31.11,186800.0,30.7949,30.8444,30.7949,30.8345,186800.0
2011-03-14 12:20:00,31.12,31.34,31.11,31.27,290800.0,30.8444,31.0625,30.8345,30.9931,290800.0
2011-03-14 12:30:00,31.3,31.3,31.2,31.22,166800.0,31.0228,31.0228,30.9237,30.9435,166800.0
2011-03-14 12:40:00,31.22,31.25,31.17,31.21,294800.0,30.9435,30.9733,30.894,30.9336,294800.0
2011-03-14 12:50:00,31.2,31.23,31.17,31.2,45600.0,30.9237,30.9534,30.894,30.9237,45600.0
2011-03-14 13:00:00,31.2,31.25,31.19,31.25,116800.0,30.9237,30.9733,30.9138,30.9733,116800.0
2011-03-14 13:10:00,31.25,31.34,31.25,31.31,186800.0,30.9733,31.0625,30.9733,31.0327,186800.0
2011-03-14 13:20:00,31.3,31.31,31.23,31.23,113600.0,31.0228,31.0327,30.9534,30.9534,113600.0
2011-03-14 13:30:00,31.24,31.25,31.16,31.2,178000.0,30.9633,30.9733,30.8841,30.9237,178000.0
2011-03-14 13:40:00,31.2,31.25,31.17,31.2,317600.0,30.9237,30.9733,30.894,30.9237,317600.0
2011-03-14 13:50:00,31.2,31.31,31.17,31.27,140800.0,30.9237,31.0327,30.894,30.9931,140800.0
2011-03-14 14:00:00,31.25,31.4,31.25,31.37,196400.0,30.9733,31.1219,30.9733,31.0922,196400.0
2011-03-14 14:10:00,31.36,31.49,31.36,31.45,366800.0,31.0823,31.2111,31.0823,31.1715,366800.0
2011-03-14 14:20:00,31.45,31.52,31.42,31.5,196000.0,31.1715,31.2409,31.1418,31.221,196000.0
2011-03-14 14:30:00,31.48,31.51,31.4,31.4,128400.0,31.2012,31.231,31.1219,31.1219,128400.0
2011-03-14 14:40:00,31.4,31.41,31.29,31.32,251200.0,31.1219,31.1318,31.0129,31.0426,251200.0
2011-03-14 14:50:00,31.33,31.33,31.22,31.25,218000.0,31.0525,31.0525,30.9435,30.9733,218000.0
2011-03-14 15:00:00,31.25,31.35,31.2,31.3,362000.0,30.9733,31.0724,30.9237,31.0228,362000.0
2011-03-14 15:10:00,31.3,31.33,31.26,31.3,513600.0,31.0228,31.0525,30.9832,31.0228,513600.0
2011-03-14 15:20:00,31.3,31.31,31.21,31.23,449200.0,31.0228,31.0327,30.9336,30.9534,449200.0
2011-03-14 15:30:00,31.23,31.25,31.17,31.19,568000.0,30.9534,30.9733,30.894,30.9138,568000.0
2011-03-14 15:40:00,31.19,31.26,31.19,31.2,1228400.0,30.9138,30.9832,30.9138,30.9237,1228400.0
2011-03-14 15:50:00,31.2,31.26,31.18,31.25,1114800.0,30.9237,30.9832,30.9039,30.9733,1114800.0
2011-03-15 09:30:00,30.17,30.5,30.06,30.37,1206400.0,29.9028,30.2299,29.7938,30.1011,1206400.0
2011-03-15 09:40:00,30.36,31.0,30.34,31.0,709200.0,30.0911,30.7255,30.0713,30.7255,709200.0
2011-03-15 09:50:00,30.97,31.0,30.6,30.61,341200.0,30.6957,30.7255,30.329,30.3389,341200.0
2011-03-15 10:00:00,30.61,30.69,30.46,30.63,452800.0,30.3389,30.4182,30.1903,30.3587,452800.0
2011-03-15 10:10:00,30.64,30.67,30.5,30.54,193200.0,30.3687,30.3984,30.2299,30.2695,193200.0
2011-03-15 10:20:00,30.55,30.73,30.53,30.72,362400.0,30.2795,30.4579,30.2596,30.448,362400.0
2011-03-15 10:30:00,30.72,30.85,30.66,30.83,271200.0,30.448,30.5768,30.3885,30.557,271200.0
2011-03-15 10:40:00,30.83,31.09,30.83,30.96,320800.0,30.557,30.8147,30.557,30.6858,320800.0
2011-03-15 10:50:00,30.96,31.04,30.78,30.88,216800.0,30.6858,30.7651,30.5074,30.6065,216800.0
2011-03-15 11:00:00,30.86,30.92,30.8,30.86,139200.0,30.5867,30.6462,30.5272,30.5867,139200.0
2011-03-15 11:10:00,30.86,30.95,30.83,30.92,250800.0,30.5867,30.6759,30.557,30.6462,250800.0
2011-03-15 11:20:00,30.93,31.04,30.88,30.98,311600.0,30.6561,30.7651,30.6065,30.7056,311600.0
2011-03-15 11:30:00,30.98,31.11,30.97,31.11,168400.0,30.7056,30.8345,30.6957,30.8345,168400.0
2011-03-15 11:40:00,31.11,31.25,31.1,31.23,338800.0,30.8345,30.9733,30.8246,30.9534,338800.0
2011-03-15 11:50:00,31.22,31.35,31.18,31.28,364400.0,30.9435,31.0724,30.9039,31.003,364400.0
2011-03-15 12:00:00,31.3,31.48,31.25,31.42,317600.0,31.0228,31.2012,30.9733,31.1418,317600.0
2011-03-15 12:10:00,31.43,31.43,31.27,31.28,234400.0,31.1517,31.1517,30.9931,31.003,234400.0
2011-03-15 12:20:00,31.3,31.47,31.24,31.42,185200.0,31.0228,31.1913,30.9633,31.1418,185200.0
2011-03-15 12:30:00,31.42,31.44,31.23,31.27,104000.0,31.1418,31.1616,30.9534,30.9931,104000.0
2011-03-15 12:40:00,31.25,31.26,31.04,31.07,193200.0,30.9733,30.9832,30.7651,30.7949,193200.0
2011-03-15 12:50:00,31.08,31.13,31.06,31.1,75600.0,30.8048,30.8543,30.7849,30.8246,75600.0
2011-03-15 13:00:00,31.1,31.13,31.0,31.05,214800.0,30.8246,30.8543,30.7255,30.775,214800.0
2011-03-15 13:10:00,31.01,31.09,31.01,31.07,96000.0,30.7354,30.8147,30.7354,30.7949,96000.0
2011-03-15 13:20:00,31.07,31.09,31.04,31.05,252400.0,30.7949,30.8147,30.7651,30.775,252400.0
2011-03-15 13:30:00,31.06,31.13,31.06,31.08,65600.0,30.7849,30.8543,30.7849,30.8048,65600.0
2011-03-15 13:40:00,31.11,31.11,31.0,31.04,76800.0,30.8345,30.8345,30.7255,30.7651,76800.0
2011-03-15 13:50:00,31.05,31.14,31.04,31.11,43600.0,30.775,30.8642,30.7651,30.8345,43600.0
2011-03-15 14:00:00,31.11,31.16,31.08,31.11,173200.0,30.8345,30.8841,30.8048,30.8345,173200.0
2011-03-15 14:10:00,31.13,31.24,31.12,31.14,91600.0,30.8543,30.9633,30.8444,30.8642,91600.0
2011-03-15 14:20:00,31.17,31.45,31.13,31.43,230000.0,30.894,31.1715,30.8543,31.1517,230000.0
2011-03-15 14:30:00,31.43,31.5,31.34,31.34,293200.0,31.1517,31.221,31.0625,31.0625,293200.0
2011-03-15 14:40:00,31.34,31.58,31.33,31.51,330000.0,31.0625,31.3003,31.0525,31.231,330000.0
2011-03-15 14:50:00,31.53,31.55,31.42,31.43,245600.0,31.2508,31.2706,31.1418,31.1517,245600.0
2011-03-15 15:00:00,31.43,31.54,31.4,31.5,330000.0,31.1517,31.2607,31.1219,31.221,330000.0
2011-03-15 15:10:00,31.52,31.57,31.47,31.53,228800.0,31.2409,31.2904,31.1913,31.2508,228800.0
2011-03-15 15:20:00,31.53,31.67,31.53,31.62,282400.0,31.2508,31.3895,31.2508,31.34,282400.0
2011-03-15 15:30:00,31.61,31.64,31.51,31.61,299200.0,31.3301,31.3598,31.231,31.3301,299200.0
2011-03-15 15:40:00,31.61,31.69,31.5,31.53,370400.0,31.3301,31.4094,31.221,31.2508,370400.0
2011-03-15 15:50:00,31.52,31.56,31.38,31.39,450400.0,31.2409,31.2805,31.1021,31.112,450400.0
2011-03-16 09:30:00,31.35,31.81,31.28,31.76,488400.0,31.0724,31.5283,31.003,31.4787,488400.0
2011-03-16 09:40:00,31.75,32.04,31.69,31.76,768000.0,31.4688,31.7563,31.4094,31.4787,768000.0
2011-03-16 09:50:00,31.76,32.02,31.76,31.8,832400.0,31.4787,31.7364,31.4787,31.5184,832400.0
2011-03-16 10:00:00,31.82,32.0,31.81,31.87,647200.0,31.5382,31.7166,31.5283,31.5878,647200.0
2011-03-16 10:10:00,31.89,31.94,31.8,31.91,364800.0,31.6076,31.6571,31.5184,31.6274,364800.0
2011-03-16 10:20:00,31.91,31.95,31.83,31.9,345600.0,31.6274,31.6671,31.5481,31.6175,345600.0
2011-03-16 10:30:00,31.92,32.06,31.88,31.97,1022000.0,31.6373,31.7761,31.5977,31.6869,1022000.0
2011-03-16 10:40:00,31.96,32.01,31.9,31.99,621600.0,31.677,31.7265,31.6175,31.7067,621600.0
2011-03-16 10:50:00,31.96,32.04,31.95,31.96,452000.0,31.677,31.7563,31.6671,31.677,452000.0
2011-03-16 11:00:00,31.95,31.98,31.35,31.67,1098800.0,31.6671,31.6968,31.0724,31.3895,1098800.0
2011-03-16 11:10:00,31.7,31.71,31.5,31.58,318400.0,31.4193,31.4292,31.221,31.3003,318400.0
2011-03-16 11:20:00,31.56,31.61,31.45,31.52,252400.0,31.2805,31.3301,31.1715,31.2409,252400.0
2011-03-16 11:30:00,31.53,31.82,31.52,31.66,382400.0,31.2508,31.5382,31.2409,31.3796,382400.0
2011-03-16 11:40:00,31.64,31.74,31.61,31.66,428000.0,31.3598,31.4589,31.3301,31.3796,428000.0
2011-03-16 11:50:00,31.66,31.73,31.51,31.59,651200.0,31.3796,31.449,31.231,31.3102,651200.0
2011-03-16 12:00:00,31.59,31.59,31.31,31.4,471600.0,31.3102,31.3102,31.0327,31.1219,471600.0
2011-03-16 12:10:00,31.4,31.64,31.31,31.4,407200.0,31.1219,31.3598,31.0327,31.1219,407200.0
2011-03-16 12:20:00,31.4,31.64,31.33,31.6,184400.0,31.1219,31.3598,31.0525,31.3202,184400.0
2011-03-16 12:30:00,31.6,31.64,31.41,31.42,276800.0,31.3202,31.3598,31.1318,31.1418,276800.0
2011-03-16 12:40:00,31.4,31.62,31.39,31.54,242400.0,31.1219,31.34,31.112,31.2607,242400.0
2011-03-16 12:50:00,31.57,31.57,31.4,31.51,220800.0,31.2904,31.2904,31.1219,31.231,220800.0
2011-03-16 13:00:00,31.5,31.61,31.47,31.49,123600.0,31.221,31.3301,31.1913,31.2111,123600.0
2011-03-16 13:10:00,31.49,31.5,31.4,31.42,338800.0,31.2111,31.221,31.1219,31.1418,338800.0
2011-03-16 13:20:00,31.44,31.48,31.26,31.3,172000.0,31.1616,31.2012,30.9832,31.0228,172000.0
2011-03-16 13:30:00,31.32,31.39,31.19,31.24,162000.0,31.0426,31.112,30.9138,30.9633,162000.0
2011-03-16 13:40:00,31.28,31.32,31.19,31.3,298000.0,31.003,31.0426,30.9138,31.0228,298000.0
2011-03-16 13:50:00,31.3,31.35,31.22,31.23,165200.0,31.0228,31.0724,30.9435,30.9534,165200.0
2011-03-16 14:00:00,31.23,31.28,31.0,31.07,316400.0,30.9534,31.003,30.7255,30.7949,316400.0
2011-03-16 14:10:00,31.07,31.08,30.8,30.8,413600.0,30.7949,30.8048,30.5272,30.5272,413600.0
2011-03-16 14:20:00,30.8,31.11,30.79,30.96,391600.0,30.5272,30.8345,30.5173,30.6858,391600.0
2011-03-16 14:30:00,30.96,31.22,30.87,31.15,412400.0,30.6858,30.9435,30.5966,30.8741,412400.0
2011-03-16 14:40:00,31.13,31.32,31.02,31.07,226800.0,30.8543,31.0426,30.7453,30.7949,226800.0
2011-03-16 14:50:00,31.08,31.2,30.94,31.17,568000.0,30.8048,30.9237,30.666,30.894,568000.0
2011-03-16 15:00:00,31.14,31.22,31.01,31.13,322000.0,30.8642,30.9435,30.7354,30.8543,322000.0
2011-03-16 15:10:00,31.13,31.29,31.06,31.24,290800.0,30.8543,31.0129,30.7849,30.9633,290800.0
2011-03-16 15:20:00,31.26,31.32,31.08,31.14,251200.0,30.9832,31.0426,30.8048,30.8642,251200.0
2011-03-16 15:30:00,31.13,31.16,31.03,31.11,278400.0,30.8543,30.8841,30.7552,30.8345,278400.0
2011-03-16 15:40:00,31.1,31.25,31.06,31.13,359600.0,30.8246,30.9733,30.7849,30.8543,359600.0
2011-03-16 15:50:00,31.14,31.14,31.02,31.07,586800.0,30.8642,30.8642,30.7453,30.7949,586800.0
2011-03-17 09:30:00,31.47,31.56,31.34,31.39,430000.0,31.1913,31.2805,31.0625,31.112,430000.0
2011-03-17 09:40:00,31.4,31.4,31.2,31.26,283600.0,31.1219,31.1219,30.9237,30.9832,283600.0
2011-03-17 09:50:00,31.25,31.38,31.05,31.16,404400.0,30.9733,31.1021,30.775,30.8841,404400.0
2011-03-17 10:00:00,31.19,31.25,31.01,31.11,515600.0,30.9138,30.9733,30.7354,30.8345,515600.0
2011-03-17 10:10:00,31.14,31.17,30.85,31.03,404800.0,30.8642,30.894,30.5768,30.7552,404800.0
2011-03-17 10:20:00,31.05,31.28,31.03,31.13,518400.0,30.775,31.003,30.7552,30.8543,518400.0
2011-03-17 10:30:00,31.11,31.23,31.09,31.18,258800.0,30.8345,30.9534,30.8147,30.9039,258800.0
2011-03-17 10:40:00,31.17,31.19,31.05,31.13,207600.0,30.894,30.9138,30.775,30.8543,207600.0
2011-03-17 10:50:00,31.11,31.14,30.97,31.04,226400.0,30.8345,30.8642,30.6957,30.7651,226400.0
2011-03-17 11:00:00,31.04,31.2,31.0,31.16,347600.0,30.7651,30.9237,30.7255,30.8841,347600.0
2011-03-17 11:10:00,31.13,31.21,31.0,31.09,285200.0,30.8543,30.9336,30.7255,30.8147,285200.0
2011-03-17 11:20:00,31.08,31.13,30.93,30.96,413200.0,30.8048,30.8543,30.6561,30.6858,413200.0
2011-03-17 11:30:00,30.99,31.15,30.97,31.14,254000.0,30.7156,30.8741,30.6957,30.8642,254000.0
2011-03-17 11:40:00,31.15,31.16,31.04,31.04,183200.0,30.8741,30.8841,30.7651,30.7651,183200.0
2011-03-17 11:50:00,31.04,31.09,30.94,30.96,180000.0,30.7651,30.8147,30.666,30.6858,180000.0
2011-03-17 12:00:00,30.95,30.98,30.82,30.89,230000.0,30.6759,30.7056,30.5471,30.6164,230000.0
2011-03-17 12:10:00,30.9,30.96,30.87,30.93,62400.0,30.6264,30.6858,30.5966,30.6561,62400.0
2011-03-17 12:20:00,30.91,30.96,30.87,30.95,137200.0,30.6363,30.6858,30.5966,30.6759,137200.0
2011-03-17 12:30:00,30.94,31.03,30.94,30.98,284800.0,30.666,30.7552,30.666,30.7056,284800.0
2011-03-17 12:40:00,30.96,30.99,30.86,30.86,132400.0,30.6858,30.7156,30.5867,30.5867,132400.0
2011-03-17 12:50:00,30.87,30.93,30.83,30.93,159600.0,30.5966,30.6561,30.557,30.6561,159600.0
2011-03-17 13:00:00,30.92,30.98,30.88,30.93,176000.0,30.6462,30.7056,30.6065,30.6561,176000.0
2011-03-17 13:10:00,30.95,31.04,30.91,30.92,105600.0,30.6759,30.7651,30.6363,30.6462,105600.0
2011-03-17 13:20:00,30.92,30.95,30.81,30.81,165200.0,30.6462,30.6759,30.5372,30.5372,165200.0
2011-03-17 13:30:00,30.8,30.84,30.73,30.73,240400.0,30.5272,30.5669,30.4579,30.4579,240400.0
2011-03-17 13:40:00,30.73,30.75,30.63,30.66,124000.0,30.4579,30.4777,30.3587,30.3885,124000.0
2011-03-17 13:50:00,30.64,30.67,30.55,30.63,201200.0,30.3687,30.3984,30.2795,30.3587,201200.0
2011-03-17 14:00:00,30.61,30.7,30.58,30.65,311600.0,30.3389,30.4281,30.3092,30.3786,311600.0
2011-03-17 14:10:00,30.67,30.73,30.6,30.63,342800.0,30.3984,30.4579,30.329,30.3587,342800.0
2011-03-17 14:20:00,30.63,30.75,30.58,30.67,193200.0,30.3587,30.4777,30.3092,30.3984,193200.0
2011-03-17 14:30:00,30.65,30.81,30.65,30.71,156400.0,30.3786,30.5372,30.3786,30.438,156400.0
2011-03-17 14:40:00,30.69,30.71,30.54,30.57,522400.0,30.4182,30.438,30.2695,30.2993,522400.0
2011-03-17 14:50:00,30.57,30.77,30.55,30.72,466800.0,30.2993,30.4975,30.2795,30.448,466800.0
2011-03-17 15:00:00,30.7,30.78,30.7,30.75,304400.0,30.4281,30.5074,30.4281,30.4777,304400.0
2011-03-17 15:10:00,30.75,30.79,30.63,30.7,150400.0,30.4777,30.5173,30.3587,30.4281,150400.0
2011-03-17 15:20:00,30.68,30.71,30.57,30.57,309600.0,30.4083,30.438,30.2993,30.2993,309600.0
2011-03-17 15:30:00,30.57,30.7,30.52,30.7,261200.0,30.2993,30.4281,30.2497,30.4281,261200.0
2011-03-17 15:40:00,30.71,30.8,30.63,30.7,351200.0,30.438,30.5272,30.3587,30.4281,351200.0
2011-03-17 15:50:00,30.7,30.71,30.54,30.57,902000.0,30.4281,30.438,30.2695,30.2993,902000.0
2011-03-18 09:30:00,30.97,31.06,30.58,30.64,897600.0,30.6957,30.7849,30.3092,30.3687,897600.0
2011-03-18 09:40:00,30.66,30.75,30.22,30.35,713200.0,30.3885,30.4777,29.9524,30.0812,713200.0
2011-03-18 09:50:00,30.36,30.43,29.85,29.88,1079600.0,30.0911,30.1605,29.5857,29.6154,1079600.0
2011-03-18 10:00:00,29.87,29.9,29.61,29.68,1245200.0,29.6055,29.6352,29.3478,29.4172,1245200.0
2011-03-18 10:10:00,29.68,29.87,29.57,29.82,942000.0,29.4172,29.6055,29.3081,29.5559,942000.0
2011-03-18 10:20:00,29.82,29.85,29.69,29.77,638400.0,29.5559,29.5857,29.4271,29.5064,638400.0
2011-03-18 10:30:00,29.75,29.89,29.65,29.8,682000.0,29.4865,29.6253,29.3874,29.5361,682000.0
2011-03-18 10:40:00,29.81,30.11,29.78,29.99,727200.0,29.546,29.8434,29.5163,29.7244,727200.0
2011-03-18 10:50:00,29.99,30.1,29.98,30.07,373600.0,29.7244,29.8334,29.7145,29.8037,373600.0
2011-03-18 11:00:00,30.07,30.15,30.0,30.03,383600.0,29.8037,29.883,29.7343,29.7641,383600.0
2011-03-18 11:10:00,30.03,30.18,30.03,30.1,310000.0,29.7641,29.9127,29.7641,29.8334,310000.0
2011-03-18 11:20:00,30.1,30.1,29.69,29.69,488800.0,29.8334,29.8334,29.4271,29.4271,488800.0
2011-03-18 11:30:00,29.7,29.81,29.67,29.73,315600.0,29.437,29.546,29.4073,29.4667,315600.0
2011-03-18 11:40:00,29.74,29.74,29.61,29.65,431200.0,29.4766,29.4766,29.3478,29.3874,431200.0
2011-03-18 11:50:00,29.64,29.68,29.59,29.61,387600.0,29.3775,29.4172,29.328,29.3478,387600.0
2011-03-18 12:00:00,29.61,29.66,29.58,29.59,408800.0,29.3478,29.3973,29.318,29.328,408800.0
2011-03-18 12:10:00,29.59,29.61,29.43,29.46,722000.0,29.328,29.3478,29.1694,29.1991,722000.0
2011-03-18 12:20:00,29.46,29.54,29.42,29.5,452800.0,29.1991,29.2784,29.1595,29.2388,452800.0
2011-03-18 12:30:00,29.5,29.61,29.47,29.57,579600.0,29.2388,29.3478,29.209,29.3081,579600.0
2011-03-18 12:40:00,29.57,29.68,29.52,29.68,313600.0,29.3081,29.4172,29.2586,29.4172,313600.0
2011-03-18 12:50:00,29.68,29.75,29.64,29.67,344400.0,29.4172,29.4865,29.3775,29.4073,344400.0
2011-03-18 13:00:00,29.68,29.86,29.68,29.84,303200.0,29.4172,29.5956,29.4172,29.5757,303200.0
2011-03-18 13:10:00,29.85,29.91,29.79,29.84,189600.0,29.5857,29.6451,29.5262,29.5757,189600.0
2011-03-18 13:20:00,29.86,29.92,29.8,29.86,170000.0,29.5956,29.655,29.5361,29.5956,170000.0
2011-03-18 13:30:00,29.9,29.99,29.87,29.91,214400.0,29.6352,29.7244,29.6055,29.6451,214400.0
2011-03-18 13:40:00,29.93,30.0,29.88,29.96,135200.0,29.6649,29.7343,29.6154,29.6947,135200.0
2011-03-18 13:50:00,29.94,29.98,29.91,29.96,168400.0,29.6749,29.7145,29.6451,29.6947,168400.0
2011-03-18 14:00:00,29.95,30.0,29.9,29.94,189600.0,29.6848,29.7343,29.6352,29.6749,189600.0
2011-03-18 14:10:00,29.94,29.96,29.82,29.88,345600.0,29.6749,29.6947,29.5559,29.6154,345600.0
2011-03-18 14:20:00,29.89,30.0,29.88,29.98,182400.0,29.6253,29.7343,29.6154,29.7145,182400.0
2011-03-18 14:30:00,29.99,30.13,29.95,30.1,266800.0,29.7244,29.8632,29.6848,29.8334,266800.0
2011-03-18 14:40:00,30.1,30.13,30.01,30.03,198000.0,29.8334,29.8632,29.7442,29.7641,198000.0
2011-03-18 14:50:00,30.05,30.07,29.99,30.03,305200.0,29.7839,29.8037,29.7244,29.7641,305200.0
2011-03-18 15:00:00,30.01,30.1,29.94,29.98,292400.0,29.7442,29.8334,29.6749,29.7145,292400.0
2011-03-18 15:10:00,29.99,30.05,29.93,29.99,272800.0,29.7244,29.7839,29.6649,29.7244,272800.0
2011-03-18 15:20:00,29.99,30.04,29.98,30.0,232800.0,29.7244,29.774,29.7145,29.7343,232800.0
2011-03-18 15:30:00,30.01,30.05,30.01,30.02,423600.0,29.7442,29.7839,29.7442,29.7542,423600.0
2011-03-18 15:40:00,30.03,30.05,29.93,29.98,498000.0,29.7641,29.7839,29.6649,29.7145,498000.0
2011-03-18 15:50:00,29.98,30.03,29.93,30.0,984000.0,29.7145,29.7641,29.6649,29.7343,984000.0
2011-03-21 09:30:00,30.2,30.5,29.73,30.36,1240000.0,29.9326,30.2299,29.4667,30.0911,1240000.0
2011-03-21 09:40:00,30.36,30.8,30.36,30.75,1046800.0,30.0911,30.5272,30.0911,30.4777,1046800.0
2011-03-21 09:50:00,30.73,30.79,30.62,30.68,375600.0,30.4579,30.5173,30.3488,30.4083,375600.0
2011-03-21 10:00:00,30.68,30.93,30.59,30.82,688800.0,30.4083,30.6561,30.3191,30.5471,688800.0
2011-03-21 10:10:00,30.82,30.91,30.72,30.88,519600.0,30.5471,30.6363,30.448,30.6065,519600.0
2011-03-21 10:20:00,30.9,31.12,30.83,31.12,479600.0,30.6264,30.8444,30.557,30.8444,479600.0
2011-03-21 10:30:00,31.13,31.17,30.89,31.05,488800.0,30.8543,30.894,30.6164,30.775,488800.0
2011-03-21 10:40:00,31.05,31.29,31.04,31.23,581600.0,30.775,31.0129,30.7651,30.9534,581600.0
2011-03-21 10:50:00,31.25,31.3,31.16,31.29,359200.0,30.9733,31.0228,30.8841,31.0129,359200.0
2011-03-21 11:00:00,31.29,31.54,31.26,31.47,547600.0,31.0129,31.2607,30.9832,31.1913,547600.0
2011-03-21 11:10:00,31.46,31.46,31.23,31.25,439200.0,31.1814,31.1814,30.9534,30.9733,439200.0
2011-03-21 11:20:00,31.28,31.28,31.19,31.21,218400.0,31.003,31.003,30.9138,30.9336,218400.0
2011-03-21 11:30:00,31.21,31.32,31.2,31.28,217200.0,30.9336,31.0426,30.9237,31.003,217200.0
2011-03-21 11:40:00,31.27,31.29,31.22,31.26,311200.0,30.9931,31.0129,30.9435,30.9832,311200.0
2011-03-21 11:50:00,31.26,31.3,31.21,31.24,176800.0,30.9832,31.0228,30.9336,30.9633,176800.0
2011-03-21 12:00:00,31.23,31.25,31.16,31.21,156000.0,30.9534,30.9733,30.8841,30.9336,156000.0
2011-03-21 12:10:00,31.22,31.22,31.05,31.06,174400.0,30.9435,30.9435,30.775,30.7849,174400.0
2011-03-21 12:20:00,31.07,31.11,30.98,31.04,241200.0,30.7949,30.8345,30.7056,30.7651,241200.0
2011-03-21 12:30:00,31.02,31.06,30.99,31.05,94000.0,30.7453,30.7849,30.7156,30.775,94000.0
2011-03-21 12:40:00,31.05,31.05,30.92,31.03,100400.0,30.775,30.775,30.6462,30.7552,100400.0
2011-03-21 12:50:00,31.02,31.03,30.94,30.97,116000.0,30.7453,30.7552,30.666,30.6957,116000.0
2011-03-21 13:00:00,30.97,31.05,30.93,31.02,172000.0,30.6957,30.775,30.6561,30.7453,172000.0
2011-03-21 13:10:00,31.03,31.19,31.02,31.13,263600.0,30.7552,30.9138,30.7453,30.8543,263600.0
2011-03-21 13:20:00,31.13,31.14,30.99,31.05,171200.0,30.8543,30.8642,30.7156,30.775,171200.0
2011-03-21 13:30:00,31.05,31.06,30.96,31.02,127200.0,30.775,30.7849,30.6858,30.7453,127200.0
2011-03-21 13:40:00,31.02,31.09,30.95,31.06,96000.0,30.7453,30.8147,30.6759,30.7849,96000.0
2011-03-21 13:50:00,31.06,31.1,31.04,31.1,112000.0,30.7849,30.8246,30.7651,30.8246,112000.0
2011-03-21 14:00:00,31.08,31.14,31.08,31.1,112400.0,30.8048,30.8642,30.8048,30.8246,112400.0
2011-03-21 14:10:00,31.1,31.1,31.01,31.06,125600.0,30.8246,30.8246,30.7354,30.7849,125600.0
2011-03-21 14:20:00,31.07,31.1,31.04,31.09,203200.0,30.7949,30.8246,30.7651,30.8147,203200.0
2011-03-21 14:30:00,31.09,31.16,31.05,31.14,181600.0,30.8147,30.8841,30.775,30.8642,181600.0
2011-03-21 14:40:00,31.14,31.14,31.06,31.13,137600.0,30.8642,30.8642,30.7849,30.8543,137600.0
2011-03-21 14:50:00,31.14,31.15,31.08,31.1,200800.0,30.8642,30.8741,30.8048,30.8246,200800.0
2011-03-21 15:00:00,31.08,31.18,31.08,31.17,221200.0,30.8048,30.9039,30.8048,30.894,221200.0
2011-03-21 15:10:00,31.18,31.18,31.05,31.07,250400.0,30.9039,30.9039,30.775,30.7949,250400.0
2011-03-21 15:20:00,31.07,31.08,30.98,31.0,271600.0,30.7949,30.8048,30.7056,30.7255,271600.0
2011-03-21 15:30:00,31.01,31.06,30.99,31.02,150400.0,30.7354,30.7849,30.7156,30.7453,150400.0
2011-03-21 15:40:00,31.02,31.05,30.96,31.05,334000.0,30.7453,30.775,30.6858,30.775,334000.0
2011-03-21 15:50:00,31.04,31.11,31.01,31.1,650000.0,30.7651,30.8345,30.7354,30.8246,650000.0
2011-03-22 09:30:00,30.97,31.05,30.59,30.72,615200.0,30.6957,30.775,30.3191,30.448,615200.0
2011-03-22 09:40:00,30.74,30.8,30.45,30.45,479600.0,30.4678,30.5272,30.1803,30.1803,479600.0
2011-03-22 09:50:00,30.47,30.7,30.46,30.68,375600.0,30.2002,30.4281,30.1903,30.4083,375600.0
2011-03-22 10:00:00,30.64,30.85,30.61,30.84,311200.0,30.3687,30.5768,30.3389,30.5669,311200.0
2011-03-22 10:10:00,30.83,30.83,30.57,30.64,332400.0,30.557,30.557,30.2993,30.3687,332400.0
2011-03-22 10:20:00,30.67,30.81,30.64,30.78,219600.0,30.3984,30.5372,30.3687,30.5074,219600.0
2011-03-22 10:30:00,30.79,30.83,30.71,30.72,158000.0,30.5173,30.557,30.438,30.448,158000.0
2011-03-22 10:40:00,30.74,30.81,30.53,30.53,240000.0,30.4678,30.5372,30.2596,30.2596,240000.0
2011-03-22 10:50:00,30.53,30.56,30.38,30.38,377200.0,30.2596,30.2894,30.111,30.111,377200.0
2011-03-22 11:00:00,30.39,30.47,30.38,30.42,216400.0,30.1209,30.2002,30.111,30.1506,216400.0
2011-03-22 11:10:00,30.43,30.44,30.22,30.24,455200.0,30.1605,30.1704,29.9524,29.9722,455200.0
2011-03-22 11:20:00,30.24,30.38,30.19,30.38,242000.0,29.9722,30.111,29.9226,30.111,242000.0
2011-03-22 11:30:00,30.35,30.35,30.28,30.3,175200.0,30.0812,30.0812,30.0118,30.0317,175200.0
2011-03-22 11:40:00,30.32,30.33,30.21,30.21,276800.0,30.0515,30.0614,29.9425,29.9425,276800.0
2011-03-22 11:50:00,30.23,30.42,30.23,30.37,320800.0,29.9623,30.1506,29.9623,30.1011,320800.0
2011-03-22 12:00:00,30.39,30.47,30.35,30.39,249600.0,30.1209,30.2002,30.0812,30.1209,249600.0
2011-03-22 12:10:00,30.4,30.5,30.37,30.45,126000.0,30.1308,30.2299,30.1011,30.1803,126000.0
2011-03-22 12:20:00,30.45,30.56,30.45,30.5,251200.0,30.1803,30.2894,30.1803,30.2299,251200.0
2011-03-22 12:30:00,30.5,30.5,30.37,30.38,112000.0,30.2299,30.2299,30.1011,30.111,112000.0
2011-03-22 12:40:00,30.37,30.38,30.27,30.29,135200.0,30.1011,30.111,30.0019,30.0218,135200.0
2011-03-22 12:50:00,30.3,30.36,30.29,30.31,165600.0,30.0317,30.0911,30.0218,30.0416,165600.0
2011-03-22 13:00:00,30.32,30.36,30.25,30.32,117600.0,30.0515,30.0911,29.9821,30.0515,117600.0
2011-03-22 13:10:00,30.33,30.4,30.3,30.38,97600.0,30.0614,30.1308,30.0317,30.111,97600.0
2011-03-22 13:20:00,30.37,30.37,30.24,30.26,155200.0,30.1011,30.1011,29.9722,29.992,155200.0
2011-03-22 13:30:00,30.25,30.36,30.19,30.31,166400.0,29.9821,30.0911,29.9226,30.0416,166400.0
2011-03-22 13:40:00,30.31,30.35,30.25,30.27,391600.0,30.0416,30.0812,29.9821,30.0019,391600.0
2011-03-22 13:50:00,30.28,30.46,30.28,30.46,187600.0,30.0118,30.1903,30.0118,30.1903,187600.0
2011-03-22 14:00:00,30.46,30.5,30.37,30.42,252000.0,30.1903,30.2299,30.1011,30.1506,252000.0
2011-03-22 14:10:00,30.41,30.49,30.4,30.49,295600.0,30.1407,30.22,30.1308,30.22,295600.0
2011-03-22 14:20:00,30.49,30.51,30.27,30.28,307200.0,30.22,30.2398,30.0019,30.0118,307200.0
2011-03-22 14:30:00,30.27,30.36,30.27,30.34,176000.0,30.0019,30.0911,30.0019,30.0713,176000.0
2011-03-22 14:40:00,30.32,30.41,30.31,30.37,130800.0,30.0515,30.1407,30.0416,30.1011,130800.0
2011-03-22 14:50:00,30.36,30.48,30.35,30.41,178800.0,30.0911,30.2101,30.0812,30.1407,178800.0
2011-03-22 15:00:00,30.42,30.43,30.34,30.36,142800.0,30.1506,30.1605,30.0713,30.0911,142800.0
2011-03-22 15:10:00,30.36,30.42,30.3,30.34,380000.0,30.0911,30.1506,30.0317,30.0713,380000.0
2011-03-22 15:20:00,30.34,30.41,30.33,30.38,163200.0,30.0713,30.1407,30.0614,30.111,163200.0
2011-03-22 15:30:00,30.39,30.42,30.33,30.38,317200.0,30.1209,30.1506,30.0614,30.111,317200.0
2011-03-22 15:40:00,30.38,30.41,30.31,30.31,376400.0,30.111,30.1407,30.0416,30.0416,376400.0
2011-03-22 15:50:00,30.31,30.36,30.23,30.35,933200.0,30.0416,30.0911,29.9623,30.0812,933200.0
2011-03-23 09:30:00,30.23,30.49,30.11,30.44,504000.0,29.9623,30.22,29.8434,30.1704,504000.0
2011-03-23 09:40:00,30.43,30.48,30.21,30.25,291600.0,30.1605,30.2101,29.9425,29.9821,291600.0
2011-03-23 09:50:00,30.28,30.34,30.01,30.19,498400.0,30.0118,30.0713,29.7442,29.9226,498400.0
2011-03-23 10:00:00,30.15,30.18,29.95,30.03,506400.0,29.883,29.9127,29.6848,29.7641,506400.0
2011-03-23 10:10:00,30.05,30.06,29.9,30.04,319200.0,29.7839,29.7938,29.6352,29.774,319200.0
2011-03-23 10:20:00,30.01,30.04,29.93,29.95,338400.0,29.7442,29.774,29.6649,29.6848,338400.0
2011-03-23 10:30:00,29.96,30.04,29.95,30.02,266800.0,29.6947,29.774,29.6848,29.7542,266800.0
2011-03-23 10:40:00,30.02,30.04,29.75,29.8,322400.0,29.7542,29.774,29.4865,29.5361,322400.0
2011-03-23 10:50:00,29.79,29.92,29.76,29.9,296000.0,29.5262,29.655,29.4965,29.6352,296000.0
2011-03-23 11:00:00,29.9,30.16,29.9,30.1,311600.0,29.6352,29.8929,29.6352,29.8334,311600.0
2011-03-23 11:10:00,30.1,30.22,30.08,30.16,308800.0,29.8334,29.9524,29.8136,29.8929,308800.0
2011-03-23 11:20:00,30.17,30.22,30.13,30.22,148000.0,29.9028,29.9524,29.8632,29.9524,148000.0
2011-03-23 11:30:00,30.22,30.32,30.2,30.26,223200.0,29.9524,30.0515,29.9326,29.992,223200.0
2011-03-23 11:40:00,30.26,30.54,30.25,30.48,486800.0,29.992,30.2695,29.9821,30.2101,486800.0
2011-03-23 11:50:00,30.48,30.48,30.34,30.35,221200.0,30.2101,30.2101,30.0713,30.0812,221200.0
2011-03-23 12:00:00,30.39,30.4,30.31,30.36,121600.0,30.1209,30.1308,30.0416,30.0911,121600.0
2011-03-23 12:10:00,30.38,30.47,30.36,30.46,96800.0,30.111,30.2002,30.0911,30.1903,96800.0
2011-03-23 12:20:00,30.47,30.71,30.47,30.67,422000.0,30.2002,30.438,30.2002,30.3984,422000.0
2011-03-23 12:30:00,30.66,30.68,30.59,30.59,230000.0,30.3885,30.4083,30.3191,30.3191,230000.0
2011-03-23 12:40:00,30.61,30.69,30.5,30.52,122800.0,30.3389,30.4182,30.2299,30.2497,122800.0
2011-03-23 12:50:00,30.53,30.54,30.47,30.5,213600.0,30.2596,30.2695,30.2002,30.2299,213600.0
2011-03-23 13:00:00,30.48,30.5,30.4,30.48,161200.0,30.2101,30.2299,30.1308,30.2101,161200.0
2011-03-23 13:10:00,30.47,30.52,30.38,30.46,121200.0,30.2002,30.2497,30.111,30.1903,121200.0
2011-03-23 13:20:00,30.49,30.5,30.43,30.47,66000.0,30.22,30.2299,30.1605,30.2002,66000.0
2011-03-23 13:30:00,30.48,30.54,30.45,30.53,154800.0,30.2101,30.2695,30.1803,30.2596,154800.0
2011-03-23 13:40:00,30.53,30.55,30.48,30.5,136800.0,30.2596,30.2795,30.2101,30.2299,136800.0
2011-03-23 13:50:00,30.5,30.58,30.49,30.49,185600.0,30.2299,30.3092,30.22,30.22,185600.0
2011-03-23 14:00:00,30.47,30.53,30.43,30.49,123200.0,30.2002,30.2596,30.1605,30.22,123200.0
2011-03-23 14:10:00,30.5,30.52,30.46,30.49,160400.0,30.2299,30.2497,30.1903,30.22,160400.0
2011-03-23 14:20:00,30.5,30.52,30.46,30.49,105600.0,30.2299,30.2497,30.1903,30.22,105600.0
2011-03-23 14:30:00,30.49,30.53,30.43,30.52,171200.0,30.22,30.2596,30.1605,30.2497,171200.0
2011-03-23 14:40:00,30.52,30.55,30.48,30.55,114000.0,30.2497,30.2795,30.2101,30.2795,114000.0
2011-03-23 14:50:00,30.55,30.64,30.55,30.59,227200.0,30.2795,30.3687,30.2795,30.3191,227200.0
2011-03-23 15:00:00,30.59,30.62,30.52,30.54,141200.0,30.3191,30.3488,30.2497,30.2695,141200.0
2011-03-23 15:10:00,30.52,30.55,30.49,30.52,290400.0,30.2497,30.2795,30.22,30.2497,290400.0
2011-03-23 15:20:00,30.52,30.59,30.5,30.58,283200.0,30.2497,30.3191,30.2299,30.3092,283200.0
2011-03-23 15:30:00,30.57,30.62,30.53,30.56,186000.0,30.2993,30.3488,30.2596,30.2894,186000.0
2011-03-23 15:40:00,30.56,30.57,30.49,30.53,234800.0,30.2894,30.2993,30.22,30.2596,234800.0
2011-03-23 15:50:00,30.54,30.57,30.5,30.53,614400.0,30.2695,30.2993,30.2299,30.2596,614400.0
2011-03-24 09:30:00,31.43,31.78,31.27,31.72,1285600.0,31.1517,31.4986,30.9931,31.4391,1285600.0
2011-03-24 09:40:00,31.72,31.92,31.34,31.35,904400.0,31.4391,31.6373,31.0625,31.0724,904400.0
2011-03-24 09:50:00,31.35,31.52,31.24,31.5,884000.0,31.0724,31.2409,30.9633,31.221,884000.0
2011-03-24 10:00:00,31.5,31.5,31.31,31.42,398800.0,31.221,31.221,31.0327,31.1418,398800.0
2011-03-24 10:10:00,31.42,31.42,31.15,31.36,602400.0,31.1418,31.1418,30.8741,31.0823,602400.0
2011-03-24 10:20:00,31.37,31.56,31.37,31.5,252400.0,31.0922,31.2805,31.0922,31.221,252400.0
2011-03-24 10:30:00,31.54,31.62,31.5,31.58,404400.0,31.2607,31.34,31.221,31.3003,404400.0
2011-03-24 10:40:00,31.58,31.67,31.58,31.64,258400.0,31.3003,31.3895,31.3003,31.3598,258400.0
2011-03-24 10:50:00,31.63,31.83,31.61,31.83,513200.0,31.3499,31.5481,31.3301,31.5481,513200.0
2011-03-24 11:00:00,31.82,31.86,31.7,31.77,523200.0,31.5382,31.5779,31.4193,31.4887,523200.0
2011-03-24 11:10:00,31.77,31.84,31.76,31.81,382800.0,31.4887,31.558,31.4787,31.5283,382800.0
2011-03-24 11:20:00,31.82,31.83,31.7,31.72,182400.0,31.5382,31.5481,31.4193,31.4391,182400.0
2011-03-24 11:30:00,31.73,31.81,31.71,31.81,182800.0,31.449,31.5283,31.4292,31.5283,182800.0
2011-03-24 11:40:00,31.83,31.85,31.73,31.76,176400.0,31.5481,31.5679,31.449,31.4787,176400.0
2011-03-24 11:50:00,31.75,31.85,31.75,31.83,273600.0,31.4688,31.5679,31.4688,31.5481,273600.0
2011-03-24 12:00:00,31.83,32.04,31.83,31.96,698400.0,31.5481,31.7563,31.5481,31.677,698400.0
2011-03-24 12:10:00,31.98,32.13,31.96,32.13,571600.0,31.6968,31.8455,31.677,31.8455,571600.0
2011-03-24 12:20:00,32.12,32.18,32.08,32.08,699600.0,31.8356,31.895,31.7959,31.7959,699600.0
2011-03-24 12:30:00,32.09,32.11,32.02,32.1,341200.0,31.8058,31.8256,31.7364,31.8157,341200.0
2011-03-24 12:40:00,32.09,32.09,32.02,32.06,263200.0,31.8058,31.8058,31.7364,31.7761,263200.0
2011-03-24 12:50:00,32.06,32.08,31.93,31.94,302800.0,31.7761,31.7959,31.6472,31.6571,302800.0
2011-03-24 13:00:00,31.95,31.97,31.88,31.93,250400.0,31.6671,31.6869,31.5977,31.6472,250400.0
2011-03-24 13:10:00,31.93,31.98,31.91,31.97,156400.0,31.6472,31.6968,31.6274,31.6869,156400.0
2011-03-24 13:20:00,31.97,31.99,31.93,31.97,82400.0,31.6869,31.7067,31.6472,31.6869,82400.0
2011-03-24 13:30:00,31.98,32.11,31.95,32.05,300000.0,31.6968,31.8256,31.6671,31.7662,300000.0
2011-03-24 13:40:00,32.05,32.11,31.88,31.97,283200.0,31.7662,31.8256,31.5977,31.6869,283200.0
2011-03-24 13:50:00,31.98,31.99,31.86,31.96,222400.0,31.6968,31.7067,31.5779,31.677,222400.0
2011-03-24 14:00:00,31.93,31.98,31.93,31.98,142800.0,31.6472,31.6968,31.6472,31.6968,142800.0
2011-03-24 14:10:00,31.98,32.06,31.94,32.05,232800.0,31.6968,31.7761,31.6571,31.7662,232800.0
2011-03-24 14:20:00,32.05,32.11,32.05,32.1,288000.0,31.7662,31.8256,31.7662,31.8157,288000.0
2011-03-24 14:30:00,32.1,32.19,32.08,32.12,313200.0,31.8157,31.9049,31.7959,31.8356,313200.0
2011-03-24 14:40:00,32.11,32.22,32.1,32.2,224000.0,31.8256,31.9347,31.8157,31.9148,224000.0
2011-03-24 14:50:00,32.18,32.22,32.08,32.16,370400.0,31.895,31.9347,31.7959,31.8752,370400.0
2011-03-24 15:00:00,32.13,32.21,32.11,32.2,214400.0,31.8455,31.9248,31.8256,31.9148,214400.0
2011-03-24 15:10:00,32.2,32.24,32.19,32.23,262800.0,31.9148,31.9545,31.9049,31.9446,262800.0
2011-03-24 15:20:00,32.22,32.3,32.22,32.24,452800.0,31.9347,32.014,31.9347,31.9545,452800.0
2011-03-24 15:30:00,32.25,32.29,32.2,32.23,598000.0,31.9644,32.004,31.9148,31.9446,598000.0
2011-03-24 15:40:00,32.22,32.35,32.21,32.27,722800.0,31.9347,32.0635,31.9248,31.9842,722800.0
2011-03-24 15:50:00,32.27,32.34,32.24,32.31,1210800.0,31.9842,32.0536,31.9545,32.0239,1210800.0
2011-03-25 09:30:00,32.34,32.5,32.13,32.4,706800.0,32.0536,32.2122,31.8455,32.1131,706800.0
2011-03-25 09:40:00,32.38,32.5,32.28,32.48,363200.0,32.0933,32.2122,31.9941,32.1924,363200.0
2011-03-25 09:50:00,32.48,32.5,32.32,32.38,297200.0,32.1924,32.2122,32.0338,32.0933,297200.0
2011-03-25 10:00:00,32.38,32.44,32.16,32.2,499600.0,32.0933,32.1527,31.8752,31.9148,499600.0
2011-03-25 10:10:00,32.19,32.25,32.06,32.07,274000.0,31.9049,31.9644,31.7761,31.786,274000.0
2011-03-25 10:20:00,32.06,32.19,31.98,32.15,366000.0,31.7761,31.9049,31.6968,31.8653,366000.0
2011-03-25 10:30:00,32.15,32.44,32.15,32.44,380800.0,31.8653,32.1527,31.8653,32.1527,380800.0
2011-03-25 10:40:00,32.42,32.56,32.4,32.52,563600.0,32.1329,32.2717,32.1131,32.232,563600.0
2011-03-25 10:50:00,32.52,32.56,32.47,32.49,132000.0,32.232,32.2717,32.1825,32.2023,132000.0
2011-03-25 11:00:00,32.5,32.52,32.4,32.49,168400.0,32.2122,32.232,32.1131,32.2023,168400.0
2011-03-25 11:10:00,32.47,32.49,32.38,32.43,109200.0,32.1825,32.2023,32.0933,32.1428,109200.0
2011-03-25 11:20:00,32.41,32.55,32.38,32.52,198400.0,32.123,32.2617,32.0933,32.232,198400.0
2011-03-25 11:30:00,32.52,32.56,32.44,32.48,243200.0,32.232,32.2717,32.1527,32.1924,243200.0
2011-03-25 11:40:00,32.49,32.5,32.42,32.42,83200.0,32.2023,32.2122,32.1329,32.1329,83200.0
2011-03-25 11:50:00,32.41,32.45,32.38,32.4,152400.0,32.123,32.1626,32.0933,32.1131,152400.0
2011-03-25 12:00:00,32.41,32.47,32.35,32.4,125200.0,32.123,32.1825,32.0635,32.1131,125200.0
2011-03-25 12:10:00,32.4,32.44,32.37,32.42,126800.0,32.1131,32.1527,32.0833,32.1329,126800.0
2011-03-25 12:20:00,32.4,32.45,32.34,32.34,176400.0,32.1131,32.1626,32.0536,32.0536,176400.0
2011-03-25 12:30:00,32.34,32.37,32.24,32.32,315600.0,32.0536,32.0833,31.9545,32.0338,315600.0
2011-03-25 12:40:00,32.33,32.38,32.3,32.31,242000.0,32.0437,32.0933,32.014,32.0239,242000.0
2011-03-25 12:50:00,32.3,32.33,32.23,32.3,185200.0,32.014,32.0437,31.9446,32.014,185200.0
2011-03-25 13:00:00,32.3,32.31,32.24,32.28,70800.0,32.014,32.0239,31.9545,31.9941,70800.0
2011-03-25 13:10:00,32.27,32.3,32.19,32.21,155600.0,31.9842,32.014,31.9049,31.9248,155600.0
2011-03-25 13:20:00,32.22,32.29,32.18,32.27,365200.0,31.9347,32.004,31.895,31.9842,365200.0
2011-03-25 13:30:00,32.27,32.29,32.22,32.29,102800.0,31.9842,32.004,31.9347,32.004,102800.0
2011-03-25 13:40:00,32.29,32.29,32.23,32.24,182800.0,32.004,32.004,31.9446,31.9545,182800.0
2011-03-25 13:50:00,32.24,32.27,32.16,32.22,186400.0,31.9545,31.9842,31.8752,31.9347,186400.0
2011-03-25 14:00:00,32.22,32.24,32.18,32.24,177600.0,31.9347,31.9545,31.895,31.9545,177600.0
2011-03-25 14:10:00,32.23,32.3,32.21,32.22,162800.0,31.9446,32.014,31.9248,31.9347,162800.0
2011-03-25 14:20:00,32.23,32.27,32.15,32.19,325200.0,31.9446,31.9842,31.8653,31.9049,325200.0
2011-03-25 14:30:00,32.19,32.23,32.15,32.18,265600.0,31.9049,31.9446,31.8653,31.895,265600.0
2011-03-25 14:40:00,32.18,32.19,32.13,32.13,144400.0,31.895,31.9049,31.8455,31.8455,144400.0
2011-03-25 14:50:00,32.13,32.17,32.12,32.16,181600.0,31.8455,31.8851,31.8356,31.8752,181600.0
2011-03-25 15:00:00,32.15,32.16,32.08,32.12,316000.0,31.8653,31.8752,31.7959,31.8356,316000.0
2011-03-25 15:10:00,32.12,32.15,32.08,32.11,252800.0,31.8356,31.8653,31.7959,31.8256,252800.0
2011-03-25 15:20:00,32.11,32.12,31.91,31.93,368400.0,31.8256,31.8356,31.6274,31.6472,368400.0
2011-03-25 15:30:00,31.94,32.0,31.81,31.98,584400.0,31.6571,31.7166,31.5283,31.6968,584400.0
2011-03-25 15:40:00,31.97,32.0,31.9,31.9,284000.0,31.6869,31.7166,31.6175,31.6175,284000.0
2011-03-25 15:50:00,31.9,31.9,31.82,31.88,570400.0,31.6175,31.6175,31.5382,31.5977,570400.0
2011-03-28 09:30:00,32.0,32.01,31.5,31.69,500000.0,31.7166,31.7265,31.221,31.4094,500000.0
2011-03-28 09:40:00,31.68,31.71,31.53,31.54,296400.0,31.3995,31.4292,31.2508,31.2607,296400.0
2011-03-28 09:50:00,31.53,31.76,31.52,31.54,280800.0,31.2508,31.4787,31.2409,31.2607,280800.0
2011-03-28 10:00:00,31.54,31.58,31.41,31.54,218000.0,31.2607,31.3003,31.1318,31.2607,218000.0
2011-03-28 10:10:00,31.52,31.81,31.5,31.8,352800.0,31.2409,31.5283,31.221,31.5184,352800.0
2011-03-28 10:20:00,31.8,31.87,31.74,31.79,225200.0,31.5184,31.5878,31.4589,31.5085,225200.0
2011-03-28 10:30:00,31.77,31.88,31.71,31.74,150800.0,31.4887,31.5977,31.4292,31.4589,150800.0
2011-03-28 10:40:00,31.74,31.95,31.7,31.86,242400.0,31.4589,31.6671,31.4193,31.5779,242400.0
2011-03-28 10:50:00,31.88,31.92,31.79,31.8,85600.0,31.5977,31.6373,31.5085,31.5184,85600.0
2011-03-28 11:00:00,31.82,31.9,31.75,31.9,121200.0,31.5382,31.6175,31.4688,31.6175,121200.0
2011-03-28 11:10:00,31.9,31.95,31.85,31.88,136800.0,31.6175,31.6671,31.5679,31.5977,136800.0
2011-03-28 11:20:00,31.9,32.04,31.89,32.04,87200.0,31.6175,31.7563,31.6076,31.7563,87200.0
2011-03-28 11:30:00,32.04,32.1,31.95,31.98,243600.0,31.7563,31.8157,31.6671,31.6968,243600.0
2011-03-28 11:40:00,31.97,31.97,31.78,31.89,129600.0,31.6869,31.6869,31.4986,31.6076,129600.0
2011-03-28 11:50:00,31.9,31.97,31.9,31.96,112000.0,31.6175,31.6869,31.6175,31.677,112000.0
2011-03-28 12:00:00,31.96,32.0,31.93,31.98,54800.0,31.677,31.7166,31.6472,31.6968,54800.0
2011-03-28 12:10:00,31.98,32.0,31.9,31.93,59600.0,31.6968,31.7166,31.6175,31.6472,59600.0
2011-03-28 12:20:00,31.94,31.97,31.94,31.96,41200.0,31.6571,31.6869,31.6571,31.677,41200.0
2011-03-28 12:30:00,31.95,32.06,31.95,32.0,143600.0,31.6671,31.7761,31.6671,31.7166,143600.0
2011-03-28 12:40:00,32.0,32.1,31.99,32.04,119200.0,31.7166,31.8157,31.7067,31.7563,119200.0
2011-03-28 12:50:00,32.02,32.06,31.96,32.01,91600.0,31.7364,31.7761,31.677,31.7265,91600.0
2011-03-28 13:00:00,32.02,32.04,32.0,32.01,52800.0,31.7364,31.7563,31.7166,31.7265,52800.0
2011-03-28 13:10:00,32.02,32.1,32.02,32.02,76400.0,31.7364,31.8157,31.7364,31.7364,76400.0
2011-03-28 13:20:00,32.02,32.1,32.01,32.06,80000.0,31.7364,31.8157,31.7265,31.7761,80000.0
2011-03-28 13:30:00,32.07,32.13,32.07,32.12,135200.0,31.786,31.8455,31.786,31.8356,135200.0
2011-03-28 13:40:00,32.12,32.19,32.11,32.15,110800.0,31.8356,31.9049,31.8256,31.8653,110800.0
2011-03-28 13:50:00,32.15,32.16,32.1,32.11,67600.0,31.8653,31.8752,31.8157,31.8256,67600.0
2011-03-28 14:00:00,32.11,32.13,32.09,32.09,92400.0,31.8256,31.8455,31.8058,31.8058,92400.0
2011-03-28 14:10:00,32.09,32.12,32.04,32.11,78400.0,31.8058,31.8356,31.7563,31.8256,78400.0
2011-03-28 14:20:00,32.12,32.17,32.11,32.14,58000.0,31.8356,31.8851,31.8256,31.8554,58000.0
2011-03-28 14:30:00,32.13,32.18,32.11,32.17,64400.0,31.8455,31.895,31.8256,31.8851,64400.0
2011-03-28 14:40:00,32.17,32.24,32.17,32.21,154400.0,31.8851,31.9545,31.8851,31.9248,154400.0
2011-03-28 14:50:00,32.21,32.23,32.13,32.13,128000.0,31.9248,31.9446,31.8455,31.8455,128000.0
2011-03-28 15:00:00,32.13,32.21,32.12,32.18,95200.0,31.8455,31.9248,31.8356,31.895,95200.0
2011-03-28 15:10:00,32.18,32.21,32.17,32.18,89200.0,31.895,31.9248,31.8851,31.895,89200.0
2011-03-28 15:20:00,32.17,32.2,32.12,32.13,213600.0,31.8851,31.9148,31.8356,31.8455,213600.0
2011-03-28 15:30:00,32.13,32.2,32.13,32.18,271600.0,31.8455,31.9148,31.8455,31.895,271600.0
2011-03-28 15:40:00,32.17,32.18,31.97,32.02,410800.0,31.8851,31.895,31.6869,31.7364,410800.0
2011-03-28 15:50:00,32.02,32.08,31.98,32.01,320400.0,31.7364,31.7959,31.6968,31.7265,320400.0
2011-03-29 09:30:00,31.77,31.93,31.64,31.74,298400.0,31.4887,31.6472,31.3598,31.4589,298400.0
2011-03-29 09:40:00,31.75,31.99,31.73,31.86,292400.0,31.4688,31.7067,31.449,31.5779,292400.0
2011-03-29 09:50:00,31.88,32.24,31.88,32.07,285200.0,31.5977,31.9545,31.5977,31.786,285200.0
2011-03-29 10:00:00,32.07,32.36,32.04,32.22,385200.0,31.786,32.0734,31.7563,31.9347,385200.0
2011-03-29 10:10:00,32.24,32.27,32.05,32.1,434400.0,31.9545,31.9842,31.7662,31.8157,434400.0
2011-03-29 10:20:00,32.11,32.16,31.99,32.01,242800.0,31.8256,31.8752,31.7067,31.7265,242800.0
2011-03-29 10:30:00,32.0,32.09,31.98,32.0,191200.0,31.7166,31.8058,31.6968,31.7166,191200.0
2011-03-29 10:40:00,32.02,32.18,31.98,32.06,168400.0,31.7364,31.895,31.6968,31.7761,168400.0
2011-03-29 10:50:00,32.06,32.08,31.95,32.03,192000.0,31.7761,31.7959,31.6671,31.7464,192000.0
2011-03-29 11:00:00,32.04,32.23,31.98,32.23,232400.0,31.7563,31.9446,31.6968,31.9446,232400.0
2011-03-29 11:10:00,32.22,32.25,32.1,32.13,207600.0,31.9347,31.9644,31.8157,31.8455,207600.0
2011-03-29 11:20:00,32.12,32.2,32.1,32.13,139600.0,31.8356,31.9148,31.8157,31.8455,139600.0
2011-03-29 11:30:00,32.14,32.16,32.03,32.07,184800.0,31.8554,31.8752,31.7464,31.786,184800.0
2011-03-29 11:40:00,32.07,32.13,32.02,32.03,69600.0,31.786,31.8455,31.7364,31.7464,69600.0
2011-03-29 11:50:00,32.03,32.05,31.84,31.9,290000.0,31.7464,31.7662,31.558,31.6175,290000.0
2011-03-29 12:00:00,31.9,31.98,31.9,31.96,186400.0,31.6175,31.6968,31.6175,31.677,186400.0
2011-03-29 12:10:00,31.97,31.99,31.87,31.93,264800.0,31.6869,31.7067,31.5878,31.6472,264800.0
2011-03-29 12:20:00,31.92,31.93,31.81,31.81,164400.0,31.6373,31.6472,31.5283,31.5283,164400.0
2011-03-29 12:30:00,31.8,31.83,31.73,31.76,288400.0,31.5184,31.5481,31.449,31.4787,288400.0
2011-03-29 12:40:00,31.76,31.76,31.71,31.75,169600.0,31.4787,31.4787,31.4292,31.4688,169600.0
2011-03-29 12:50:00,31.76,31.82,31.74,31.76,208000.0,31.4787,31.5382,31.4589,31.4787,208000.0
2011-03-29 13:00:00,31.76,31.81,31.7,31.71,138000.0,31.4787,31.5283,31.4193,31.4292,138000.0
2011-03-29 13:10:00,31.71,31.75,31.69,31.73,150800.0,31.4292,31.4688,31.4094,31.449,150800.0
2011-03-29 13:20:00,31.74,31.79,31.69,31.69,152400.0,31.4589,31.5085,31.4094,31.4094,152400.0
2011-03-29 13:30:00,31.69,31.7,31.6,31.61,260400.0,31.4094,31.4193,31.3202,31.3301,260400.0
2011-03-29 13:40:00,31.61,31.61,31.53,31.59,284800.0,31.3301,31.3301,31.2508,31.3102,284800.0
2011-03-29 13:50:00,31.59,31.69,31.56,31.69,172000.0,31.3102,31.4094,31.2805,31.4094,172000.0
2011-03-29 14:00:00,31.69,31.84,31.68,31.84,173600.0,31.4094,31.558,31.3995,31.558,173600.0
2011-03-29 14:10:00,31.82,31.84,31.72,31.78,152800.0,31.5382,31.558,31.4391,31.4986,152800.0
2011-03-29 14:20:00,31.8,31.81,31.75,31.76,80800.0,31.5184,31.5283,31.4688,31.4787,80800.0
2011-03-29 14:30:00,31.76,31.87,31.76,31.81,67200.0,31.4787,31.5878,31.4787,31.5283,67200.0
2011-03-29 14:40:00,31.82,31.88,31.81,31.85,104800.0,31.5382,31.5977,31.5283,31.5679,104800.0
2011-03-29 14:50:00,31.85,31.88,31.82,31.82,109200.0,31.5679,31.5977,31.5382,31.5382,109200.0
2011-03-29 15:00:00,31.83,31.88,31.79,31.82,122800.0,31.5481,31.5977,31.5085,31.5382,122800.0
2011-03-29 15:10:00,31.81,31.85,31.78,31.81,201200.0,31.5283,31.5679,31.4986,31.5283,201200.0
2011-03-29 15:20:00,31.81,31.88,31.8,31.86,211600.0,31.5283,31.5977,31.5184,31.5779,211600.0
2011-03-29 15:30:00,31.86,31.87,31.77,31.8,105200.0,31.5779,31.5878,31.4887,31.5184,105200.0
2011-03-29 15:40:00,31.8,31.86,31.76,31.84,214800.0,31.5184,31.5779,31.4787,31.558,214800.0
2011-03-29 15:50:00,31.85,31.87,31.79,31.83,475200.0,31.5679,31.5878,31.5085,31.5481,475200.0
2011-03-30 09:30:00,31.98,32.41,31.91,32.39,684800.0,31.6968,32.123,31.6274,32.1032,684800.0
2011-03-30 09:40:00,32.39,32.41,32.02,32.16,424800.0,32.1032,32.123,31.7364,31.8752,424800.0
2011-03-30 09:50:00,32.14,32.2,31.94,32.18,346800.0,31.8554,31.9148,31.6571,31.895,346800.0
2011-03-30 10:00:00,32.2,32.28,31.89,31.89,302000.0,31.9148,31.9941,31.6076,31.6076,302000.0
2011-03-30 10:10:00,31.89,32.07,31.88,32.02,185200.0,31.6076,31.786,31.5977,31.7364,185200.0
2011-03-30 10:20:00,32.04,32.12,32.0,32.02,123600.0,31.7563,31.8356,31.7166,31.7364,123600.0
2011-03-30 10:30:00,32.04,32.13,32.0,32.11,159200.0,31.7563,31.8455,31.7166,31.8256,159200.0
2011-03-30 10:40:00,32.1,32.27,32.09,32.27,203600.0,31.8157,31.9842,31.8058,31.9842,203600.0
2011-03-30 10:50:00,32.26,32.55,32.24,32.52,532000.0,31.9743,32.2617,31.9545,32.232,532000.0
2011-03-30 11:00:00,32.53,32.61,32.45,32.61,353600.0,32.2419,32.3212,32.1626,32.3212,353600.0
2011-03-30 11:10:00,32.59,32.71,32.55,32.67,532400.0,32.3014,32.4203,32.2617,32.3807,532400.0
2011-03-30 11:20:00,32.69,32.69,32.6,32.64,151600.0,32.4005,32.4005,32.3113,32.3509,151600.0
2011-03-30 11:30:00,32.66,32.68,32.58,32.65,147200.0,32.3708,32.3906,32.2915,32.3609,147200.0
2011-03-30 11:40:00,32.65,32.68,32.59,32.62,134000.0,32.3609,32.3906,32.3014,32.3311,134000.0
2011-03-30 11:50:00,32.61,32.63,32.56,32.6,132400.0,32.3212,32.341,32.2717,32.3113,132400.0
2011-03-30 12:00:00,32.6,32.73,32.6,32.73,318400.0,32.3113,32.4402,32.3113,32.4402,318400.0
2011-03-30 12:10:00,32.72,32.85,32.72,32.81,434400.0,32.4302,32.5591,32.4302,32.5194,434400.0
2011-03-30 12:20:00,32.81,32.84,32.8,32.81,200400.0,32.5194,32.5492,32.5095,32.5194,200400.0
2011-03-30 12:30:00,32.81,33.05,32.8,33.04,436400.0,32.5194,32.7573,32.5095,32.7474,436400.0
2011-03-30 12:40:00,33.02,33.1,33.02,33.05,360800.0,32.7276,32.8069,32.7276,32.7573,360800.0
2011-03-30 12:50:00,33.05,33.09,33.01,33.07,223600.0,32.7573,32.797,32.7177,32.7771,223600.0
2011-03-30 13:00:00,33.06,33.15,33.02,33.15,333200.0,32.7672,32.8564,32.7276,32.8564,333200.0
2011-03-30 13:10:00,33.14,33.28,33.14,33.27,664800.0,32.8465,32.9853,32.8465,32.9754,664800.0
2011-03-30 13:20:00,33.27,33.47,33.27,33.44,793200.0,32.9754,33.1736,32.9754,33.1439,793200.0
2011-03-30 13:30:00,33.43,33.5,33.38,33.42,459600.0,33.134,33.2033,33.0844,33.124,459600.0
2011-03-30 13:40:00,33.43,33.48,33.41,33.46,315200.0,33.134,33.1835,33.1141,33.1637,315200.0
2011-03-30 13:50:00,33.46,33.5,33.26,33.29,488800.0,33.1637,33.2033,32.9655,32.9952,488800.0
2011-03-30 14:00:00,33.27,33.3,33.19,33.24,310800.0,32.9754,33.0051,32.8961,32.9456,310800.0
2011-03-30 14:10:00,33.25,33.25,33.16,33.18,168400.0,32.9555,32.9555,32.8663,32.8862,168400.0
2011-03-30 14:20:00,33.18,33.27,33.11,33.15,293600.0,32.8862,32.9754,32.8168,32.8564,293600.0
2011-03-30 14:30:00,33.15,33.35,33.13,33.33,406800.0,32.8564,33.0547,32.8366,33.0348,406800.0
2011-03-30 14:40:00,33.33,33.33,33.19,33.21,237200.0,33.0348,33.0348,32.8961,32.9159,237200.0
2011-03-30 14:50:00,33.2,33.32,33.18,33.28,261600.0,32.906,33.0249,32.8862,32.9853,261600.0
2011-03-30 15:00:00,33.27,33.48,33.23,33.48,552000.0,32.9754,33.1835,32.9357,33.1835,552000.0
2011-03-30 15:10:00,33.48,33.66,33.45,33.63,930000.0,33.1835,33.3619,33.1538,33.3322,930000.0
2011-03-30 15:20:00,33.64,33.65,33.54,33.55,374000.0,33.3421,33.352,33.243,33.2529,374000.0
2011-03-30 15:30:00,33.54,33.6,33.4,33.43,574000.0,33.243,33.3024,33.1042,33.134,574000.0
2011-03-30 15:40:00,33.42,33.57,33.41,33.5,837600.0,33.124,33.2727,33.1141,33.2033,837600.0
2011-03-30 15:50:00,33.5,33.7,33.47,33.63,1544800.0,33.2033,33.4016,33.1736,33.3322,1544800.0
2011-03-31 09:30:00,33.12,33.49,33.04,33.31,1241200.0,32.8267,33.1934,32.7474,33.015,1241200.0
2011-03-31 09:40:00,33.32,33.48,33.26,33.35,530400.0,33.0249,33.1835,32.9655,33.0547,530400.0
2011-03-31 09:50:00,33.35,33.45,33.27,33.42,552400.0,33.0547,33.1538,32.9754,33.124,552400.0
2011-03-31 10:00:00,33.42,33.47,33.02,33.08,432000.0,33.124,33.1736,32.7276,32.7871,432000.0
2011-03-31 10:10:00,33.08,33.1,32.92,33.07,454000.0,32.7871,32.8069,32.6285,32.7771,454000.0
2011-03-31 10:20:00,33.05,33.24,33.04,33.05,302000.0,32.7573,32.9456,32.7474,32.7573,302000.0
2011-03-31 10:30:00,33.06,33.15,33.0,33.13,294000.0,32.7672,32.8564,32.7078,32.8366,294000.0
2011-03-31 10:40:00,33.12,33.2,33.11,33.16,194400.0,32.8267,32.906,32.8168,32.8663,194400.0
2011-03-31 10:50:00,33.16,33.22,33.12,33.16,134400.0,32.8663,32.9258,32.8267,32.8663,134400.0
2011-03-31 11:00:00,33.16,33.21,33.12,33.13,159200.0,32.8663,32.9159,32.8267,32.8366,159200.0
2011-03-31 11:10:00,33.12,33.15,33.1,33.1,167200.0,32.8267,32.8564,32.8069,32.8069,167200.0
2011-03-31 11:20:00,33.11,33.15,33.07,33.1,166800.0,32.8168,32.8564,32.7771,32.8069,166800.0
2011-03-31 11:30:00,33.1,33.16,33.04,33.13,220400.0,32.8069,32.8663,32.7474,32.8366,220400.0
2011-03-31 11:40:00,33.13,33.15,33.08,33.12,94400.0,32.8366,32.8564,32.7871,32.8267,94400.0
2011-03-31 11:50:00,33.12,33.14,33.05,33.1,37200.0,32.8267,32.8465,32.7573,32.8069,37200.0
2011-03-31 12:00:00,33.09,33.13,33.06,33.13,79600.0,32.797,32.8366,32.7672,32.8366,79600.0
2011-03-31 12:10:00,33.13,33.14,33.04,33.1,83600.0,32.8366,32.8465,32.7474,32.8069,83600.0
2011-03-31 12:20:00,33.1,33.19,33.07,33.17,97600.0,32.8069,32.8961,32.7771,32.8763,97600.0
2011-03-31 12:30:00,33.16,33.17,33.03,33.04,98800.0,32.8663,32.8763,32.7375,32.7474,98800.0
2011-03-31 12:40:00,33.05,33.09,33.01,33.05,130800.0,32.7573,32.797,32.7177,32.7573,130800.0
2011-03-31 12:50:00,33.04,33.08,32.99,33.06,263600.0,32.7474,32.7871,32.6978,32.7672,263600.0
2011-03-31 13:00:00,33.05,33.15,33.05,33.12,125600.0,32.7573,32.8564,32.7573,32.8267,125600.0
2011-03-31 13:10:00,33.12,33.13,33.07,33.07,111600.0,32.8267,32.8366,32.7771,32.7771,111600.0
2011-03-31 13:20:00,33.08,33.23,33.08,33.21,278400.0,32.7871,32.9357,32.7871,32.9159,278400.0
2011-03-31 13:30:00,33.22,33.24,33.19,33.2,201200.0,32.9258,32.9456,32.8961,32.906,201200.0
2011-03-31 13:40:00,33.19,33.24,33.19,33.2,112000.0,32.8961,32.9456,32.8961,32.906,112000.0
2011-03-31 13:50:00,33.2,33.2,33.1,33.16,169200.0,32.906,32.906,32.8069,32.8663,169200.0
2011-03-31 14:00:00,33.17,33.2,33.17,33.19,183600.0,32.8763,32.906,32.8763,32.8961,183600.0
2011-03-31 14:10:00,33.2,33.25,33.19,33.23,165200.0,32.906,32.9555,32.8961,32.9357,165200.0
2011-03-31 14:20:00,33.22,33.23,33.17,33.2,94000.0,32.9258,32.9357,32.8763,32.906,94000.0
2011-03-31 14:30:00,33.2,33.22,33.16,33.22,193600.0,32.906,32.9258,32.8663,32.9258,193600.0
2011-03-31 14:40:00,33.22,33.24,33.21,33.21,102000.0,32.9258,32.9456,32.9159,32.9159,102000.0
2011-03-31 14:50:00,33.22,33.38,33.2,33.38,234000.0,32.9258,33.0844,32.906,33.0844,234000.0
2011-03-31 15:00:00,33.36,33.38,33.32,33.33,176000.0,33.0646,33.0844,33.0249,33.0348,176000.0
2011-03-31 15:10:00,33.32,33.35,33.28,33.34,162800.0,33.0249,33.0547,32.9853,33.0447,162800.0
2011-03-31 15:20:00,33.35,33.35,33.31,33.34,140800.0,33.0547,33.0547,33.015,33.0447,140800.0
2011-03-31 15:30:00,33.35,33.4,33.3,33.39,321600.0,33.0547,33.1042,33.0051,33.0943,321600.0
2011-03-31 15:40:00,33.38,33.44,33.33,33.4,542400.0,33.0844,33.1439,33.0348,33.1042,542400.0
2011-03-31 15:50:00,33.4,33.48,33.39,33.41,835600.0,33.1042,33.1835,33.0943,33.1141,835600.0
2011-04-01 09:30:00,33.61,33.96,33.56,33.77,755600.0,33.3124,33.6593,33.2628,33.4709,755600.0
2011-04-01 09:40:00,33.8,33.86,33.52,33.52,489600.0,33.5007,33.5601,33.2232,33.2232,489600.0
2011-04-01 09:50:00,33.53,33.69,33.41,33.63,489200.0,33.2331,33.3917,33.1141,33.3322,489200.0
2011-04-01 10:00:00,33.67,33.81,33.56,33.73,320400.0,33.3718,33.5106,33.2628,33.4313,320400.0
2011-04-01 10:10:00,33.73,34.08,33.7,34.05,568000.0,33.4313,33.7782,33.4016,33.7485,568000.0
2011-04-01 10:20:00,34.06,34.17,33.74,33.79,602000.0,33.7584,33.8674,33.4412,33.4908,602000.0
2011-04-01 10:30:00,33.77,33.89,33.72,33.8,330800.0,33.4709,33.5899,33.4214,33.5007,330800.0
2011-04-01 10:40:00,33.75,33.8,33.49,33.51,308000.0,33.4511,33.5007,33.1934,33.2132,308000.0
2011-04-01 10:50:00,33.51,33.65,33.36,33.63,550400.0,33.2132,33.352,33.0646,33.3322,550400.0
2011-04-01 11:00:00,33.63,33.81,33.61,33.79,292800.0,33.3322,33.5106,33.3124,33.4908,292800.0
2011-04-01 11:10:00,33.77,33.79,33.7,33.77,155200.0,33.4709,33.4908,33.4016,33.4709,155200.0
2011-04-01 11:20:00,33.76,33.91,33.76,33.85,221200.0,33.461,33.6097,33.461,33.5502,221200.0
2011-04-01 11:30:00,33.84,33.92,33.83,33.87,178400.0,33.5403,33.6196,33.5304,33.5701,178400.0
2011-04-01 11:40:00,33.88,33.9,33.75,33.77,136400.0,33.58,33.5998,33.4511,33.4709,136400.0
2011-04-01 11:50:00,33.78,33.94,33.77,33.9,169200.0,33.4809,33.6394,33.4709,33.5998,169200.0
2011-04-01 12:00:00,33.9,34.0,33.88,33.95,151200.0,33.5998,33.6989,33.58,33.6493,151200.0
2011-04-01 12:10:00,33.95,34.0,33.91,33.98,139200.0,33.6493,33.6989,33.6097,33.6791,139200.0
2011-04-01 12:20:00,33.99,34.09,33.96,34.01,305600.0,33.689,33.7881,33.6593,33.7088,305600.0
2011-04-01 12:30:00,34.04,34.07,33.96,34.07,134800.0,33.7386,33.7683,33.6593,33.7683,134800.0
2011-04-01 12:40:00,34.07,34.1,34.02,34.06,262800.0,33.7683,33.798,33.7187,33.7584,262800.0
2011-04-01 12:50:00,34.07,34.09,33.99,34.04,177600.0,33.7683,33.7881,33.689,33.7386,177600.0
2011-04-01 13:00:00,34.02,34.03,33.96,33.98,82400.0,33.7187,33.7286,33.6593,33.6791,82400.0
2011-04-01 13:10:00,33.98,34.02,33.96,33.98,133200.0,33.6791,33.7187,33.6593,33.6791,133200.0
2011-04-01 13:20:00,33.99,34.02,33.98,34.02,68000.0,33.689,33.7187,33.6791,33.7187,68000.0
2011-04-01 13:30:00,34.02,34.06,34.0,34.01,131600.0,33.7187,33.7584,33.6989,33.7088,131600.0
2011-04-01 13:40:00,34.01,34.01,33.95,33.96,163200.0,33.7088,33.7088,33.6493,33.6593,163200.0
2011-04-01 13:50:00,33.95,34.02,33.95,34.01,66000.0,33.6493,33.7187,33.6493,33.7088,66000.0
2011-04-01 14:00:00,34.01,34.02,33.97,33.99,82000.0,33.7088,33.7187,33.6692,33.689,82000.0
2011-04-01 14:10:00,33.98,34.01,33.98,33.98,81600.0,33.6791,33.7088,33.6791,33.6791,81600.0
2011-04-01 14:20:00,33.98,34.05,33.98,34.04,180000.0,33.6791,33.7485,33.6791,33.7386,180000.0
2011-04-01 14:30:00,34.04,34.04,33.97,33.99,96800.0,33.7386,33.7386,33.6692,33.689,96800.0
2011-04-01 14:40:00,33.98,33.98,33.7,33.74,378400.0,33.6791,33.6791,33.4016,33.4412,378400.0
2011-04-01 14:50:00,33.74,33.77,33.58,33.74,308000.0,33.4412,33.4709,33.2826,33.4412,308000.0
2011-04-01 15:00:00,33.73,33.73,33.54,33.54,233600.0,33.4313,33.4313,33.243,33.243,233600.0
2011-04-01 15:10:00,33.54,33.55,33.32,33.43,573200.0,33.243,33.2529,33.0249,33.134,573200.0
2011-04-01 15:20:00,33.43,33.49,33.42,33.44,283200.0,33.134,33.1934,33.124,33.1439,283200.0
2011-04-01 15:30:00,33.44,33.49,33.35,33.48,345600.0,33.1439,33.1934,33.0547,33.1835,345600.0
2011-04-01 15:40:00,33.48,33.52,33.41,33.42,468000.0,33.1835,33.2232,33.1141,33.124,468000.0
2011-04-01 15:50:00,33.43,33.53,33.42,33.52,657600.0,33.134,33.2331,33.124,33.2232,657600.0
2011-04-04 09:30:00,33.65,33.71,33.43,33.52,304400.0,33.352,33.4115,33.134,33.2232,304400.0
2011-04-04 09:40:00,33.53,33.55,33.23,33.37,312800.0,33.2331,33.2529,32.9357,33.0745,312800.0
2011-04-04 09:50:00,33.37,33.39,33.26,33.29,252800.0,33.0745,33.0943,32.9655,32.9952,252800.0
2011-04-04 10:00:00,33.27,33.29,33.03,33.18,370800.0,32.9754,32.9952,32.7375,32.8862,370800.0
2011-04-04 10:10:00,33.16,33.36,33.1,33.36,146000.0,32.8663,33.0646,32.8069,33.0646,146000.0
2011-04-04 10:20:00,33.35,33.38,33.26,33.26,160800.0,33.0547,33.0844,32.9655,32.9655,160800.0
2011-04-04 10:30:00,33.28,33.55,33.27,33.54,149600.0,32.9853,33.2529,32.9754,33.243,149600.0
2011-04-04 10:40:00,33.55,33.55,33.33,33.33,120400.0,33.2529,33.2529,33.0348,33.0348,120400.0
2011-04-04 10:50:00,33.34,33.4,33.25,33.32,120000.0,33.0447,33.1042,32.9555,33.0249,120000.0
2011-04-04 11:00:00,33.32,33.35,33.26,33.26,124800.0,33.0249,33.0547,32.9655,32.9655,124800.0
2011-04-04 11:10:00,33.26,33.37,33.25,33.37,59600.0,32.9655,33.0745,32.9555,33.0745,59600.0
2011-04-04 11:20:00,33.38,33.48,33.35,33.47,161200.0,33.0844,33.1835,33.0547,33.1736,161200.0
2011-04-04 11:30:00,33.46,33.54,33.46,33.54,100000.0,33.1637,33.243,33.1637,33.243,100000.0
2011-04-04 11:40:00,33.53,33.55,33.48,33.55,74800.0,33.2331,33.2529,33.1835,33.2529,74800.0
2011-04-04 11:50:00,33.54,33.61,33.52,33.58,90400.0,33.243,33.3124,33.2232,33.2826,90400.0
2011-04-04 12:00:00,33.57,33.63,33.56,33.57,56400.0,33.2727,33.3322,33.2628,33.2727,56400.0
2011-04-04 12:10:00,33.57,33.6,33.57,33.58,54000.0,33.2727,33.3024,33.2727,33.2826,54000.0
2011-04-04 12:20:00,33.58,33.63,33.57,33.62,70800.0,33.2826,33.3322,33.2727,33.3223,70800.0
2011-04-04 12:30:00,33.62,33.69,33.59,33.63,150000.0,33.3223,33.3917,33.2925,33.3322,150000.0
2011-04-04 12:40:00,33.64,33.68,33.6,33.6,97600.0,33.3421,33.3817,33.3024,33.3024,97600.0
2011-04-04 12:50:00,33.61,33.61,33.5,33.51,86400.0,33.3124,33.3124,33.2033,33.2132,86400.0
2011-04-04 13:00:00,33.52,33.56,33.48,33.49,56800.0,33.2232,33.2628,33.1835,33.1934,56800.0
2011-04-04 13:10:00,33.48,33.49,33.4,33.45,164400.0,33.1835,33.1934,33.1042,33.1538,164400.0
2011-04-04 13:20:00,33.44,33.45,33.38,33.42,54800.0,33.1439,33.1538,33.0844,33.124,54800.0
2011-04-04 13:30:00,33.42,33.46,33.32,33.4,90000.0,33.124,33.1637,33.0249,33.1042,90000.0
2011-04-04 13:40:00,33.39,33.41,33.3,33.34,93600.0,33.0943,33.1141,33.0051,33.0447,93600.0
2011-04-04 13:50:00,33.33,33.37,33.27,33.35,70800.0,33.0348,33.0745,32.9754,33.0547,70800.0
2011-04-04 14:00:00,33.35,33.38,33.3,33.31,175200.0,33.0547,33.0844,33.0051,33.015,175200.0
2011-04-04 14:10:00,33.31,33.33,33.24,33.27,144400.0,33.015,33.0348,32.9456,32.9754,144400.0
2011-04-04 14:20:00,33.27,33.27,33.24,33.25,114400.0,32.9754,32.9754,32.9456,32.9555,114400.0
2011-04-04 14:30:00,33.26,33.34,33.24,33.33,106000.0,32.9655,33.0447,32.9456,33.0348,106000.0
2011-04-04 14:40:00,33.34,33.35,33.3,33.31,86000.0,33.0447,33.0547,33.0051,33.015,86000.0
2011-04-04 14:50:00,33.31,33.35,33.31,33.32,130800.0,33.015,33.0547,33.015,33.0249,130800.0
2011-04-04 15:00:00,33.32,33.32,33.24,33.27,166800.0,33.0249,33.0249,32.9456,32.9754,166800.0
2011-04-04 15:10:00,33.29,33.39,33.29,33.37,126400.0,32.9952,33.0943,32.9952,33.0745,126400.0
2011-04-04 15:20:00,33.37,33.54,33.37,33.49,205200.0,33.0745,33.243,33.0745,33.1934,205200.0
2011-04-04 15:30:00,33.5,33.53,33.45,33.53,84000.0,33.2033,33.2331,33.1538,33.2331,84000.0
2011-04-04 15:40:00,33.53,33.56,33.39,33.47,293200.0,33.2331,33.2628,33.0943,33.1736,293200.0
2011-04-04 15:50:00,33.48,33.57,33.47,33.52,430400.0,33.1835,33.2727,33.1736,33.2232,430400.0
2011-04-05 09:30:00,33.28,33.35,33.08,33.24,379200.0,32.9853,33.0547,32.7871,32.9456,379200.0
2011-04-05 09:40:00,33.21,33.46,33.19,33.37,304800.0,32.9159,33.1637,32.8961,33.0745,304800.0
2011-04-05 09:50:00,33.36,33.48,33.16,33.17,340000.0,33.0646,33.1835,32.8663,32.8763,340000.0
2011-04-05 10:00:00,33.18,33.19,32.89,32.91,493600.0,32.8862,32.8961,32.5987,32.6186,493600.0
2011-04-05 10:10:00,32.91,33.05,32.86,32.92,483200.0,32.6186,32.7573,32.569,32.6285,483200.0
2011-04-05 10:20:00,32.93,33.19,32.92,33.14,212800.0,32.6384,32.8961,32.6285,32.8465,212800.0
2011-04-05 10:30:00,33.12,33.22,33.12,33.16,184400.0,32.8267,32.9258,32.8267,32.8663,184400.0
2011-04-05 10:40:00,33.18,33.34,33.15,33.33,268400.0,32.8862,33.0447,32.8564,33.0348,268400.0
2011-04-05 10:50:00,33.31,33.34,33.1,33.16,218000.0,33.015,33.0447,32.8069,32.8663,218000.0
2011-04-05 11:00:00,33.14,33.27,33.13,33.26,141200.0,32.8465,32.9754,32.8366,32.9655,141200.0
2011-04-05 11:10:00,33.27,33.35,33.2,33.33,199600.0,32.9754,33.0547,32.906,33.0348,199600.0
2011-04-05 11:20:00,33.33,33.5,33.32,33.48,255200.0,33.0348,33.2033,33.0249,33.1835,255200.0
2011-04-05 11:30:00,33.49,33.5,33.35,33.44,116800.0,33.1934,33.2033,33.0547,33.1439,116800.0
2011-04-05 11:40:00,33.43,33.47,33.4,33.44,113600.0,33.134,33.1736,33.1042,33.1439,113600.0
2011-04-05 11:50:00,33.42,33.59,33.36,33.59,159600.0,33.124,33.2925,33.0646,33.2925,159600.0
2011-04-05 12:00:00,33.59,33.6,33.37,33.39,159200.0,33.2925,33.3024,33.0745,33.0943,159200.0
2011-04-05 12:10:00,33.41,33.42,33.32,33.34,108800.0,33.1141,33.124,33.0249,33.0447,108800.0
2011-04-05 12:20:00,33.35,33.4,33.27,33.28,113200.0,33.0547,33.1042,32.9754,32.9853,113200.0
2011-04-05 12:30:00,33.3,33.31,33.26,33.26,142800.0,33.0051,33.015,32.9655,32.9655,142800.0
2011-04-05 12:40:00,33.27,33.36,33.25,33.35,188800.0,32.9754,33.0646,32.9555,33.0547,188800.0
2011-04-05 12:50:00,33.34,33.48,33.25,33.26,362800.0,33.0447,33.1835,32.9555,32.9655,362800.0
2011-04-05 13:00:00,33.26,33.34,33.23,33.29,178000.0,32.9655,33.0447,32.9357,32.9952,178000.0
2011-04-05 13:10:00,33.29,33.37,33.29,33.34,78400.0,32.9952,33.0745,32.9952,33.0447,78400.0
2011-04-05 13:20:00,33.34,33.41,33.34,33.39,77600.0,33.0447,33.1141,33.0447,33.0943,77600.0
2011-04-05 13:30:00,33.4,33.45,33.38,33.42,121600.0,33.1042,33.1538,33.0844,33.124,121600.0
2011-04-05 13:40:00,33.42,33.44,33.33,33.34,100400.0,33.124,33.1439,33.0348,33.0447,100400.0
2011-04-05 13:50:00,33.33,33.41,33.32,33.38,85200.0,33.0348,33.1141,33.0249,33.0844,85200.0
2011-04-05 14:00:00,33.38,33.49,33.31,33.38,152800.0,33.0844,33.1934,33.015,33.0844,152800.0
2011-04-05 14:10:00,33.38,33.45,33.37,33.42,116000.0,33.0844,33.1538,33.0745,33.124,116000.0
2011-04-05 14:20:00,33.4,33.51,33.4,33.49,104000.0,33.1042,33.2132,33.1042,33.1934,104000.0
2011-04-05 14:30:00,33.49,33.51,33.42,33.42,114800.0,33.1934,33.2132,33.124,33.124,114800.0
2011-04-05 14:40:00,33.41,33.41,33.32,33.36,160400.0,33.1141,33.1141,33.0249,33.0646,160400.0
2011-04-05 14:50:00,33.35,33.42,33.31,33.38,153200.0,33.0547,33.124,33.015,33.0844,153200.0
2011-04-05 15:00:00,33.37,33.42,33.31,33.33,181600.0,33.0745,33.124,33.015,33.0348,181600.0
2011-04-05 15:10:00,33.32,33.4,33.31,33.39,208800.0,33.0249,33.1042,33.015,33.0943,208800.0
2011-04-05 15:20:00,33.38,33.45,33.37,33.39,176400.0,33.0844,33.1538,33.0745,33.0943,176400.0
2011-04-05 15:30:00,33.39,33.47,33.36,33.46,210400.0,33.0943,33.1736,33.0646,33.1637,210400.0
2011-04-05 15:40:00,33.45,33.47,33.38,33.44,301200.0,33.1538,33.1736,33.0844,33.1439,301200.0
2011-04-05 15:50:00,33.44,33.47,33.38,33.46,565600.0,33.1439,33.1736,33.0844,33.1637,565600.0
2011-04-06 09:30:00,33.55,33.68,33.4,33.44,334800.0,33.2529,33.3817,33.1042,33.1439,334800.0
2011-04-06 09:40:00,33.45,33.74,33.34,33.34,334400.0,33.1538,33.4412,33.0447,33.0447,334400.0
2011-04-06 09:50:00,33.35,33.49,33.27,33.34,576800.0,33.0547,33.1934,32.9754,33.0447,576800.0
2011-04-06 10:00:00,33.34,33.39,33.24,33.27,256400.0,33.0447,33.0943,32.9456,32.9754,256400.0
2011-04-06 10:10:00,33.27,33.28,33.04,33.08,276000.0,32.9754,32.9853,32.7474,32.7871,276000.0
2011-04-06 10:20:00,33.08,33.2,33.03,33.12,151600.0,32.7871,32.906,32.7375,32.8267,151600.0
2011-04-06 10:30:00,33.1,33.18,33.02,33.12,256400.0,32.8069,32.8862,32.7276,32.8267,256400.0
2011-04-06 10:40:00,33.13,33.22,33.09,33.19,158000.0,32.8366,32.9258,32.797,32.8961,158000.0
2011-04-06 10:50:00,33.2,33.22,33.14,33.18,150800.0,32.906,32.9258,32.8465,32.8862,150800.0
2011-04-06 11:00:00,33.19,33.2,33.01,33.01,158400.0,32.8961,32.906,32.7177,32.7177,158400.0
2011-04-06 11:10:00,33.02,33.09,32.93,33.05,308400.0,32.7276,32.797,32.6384,32.7573,308400.0
2011-04-06 11:20:00,33.05,33.05,32.9,32.9,159600.0,32.7573,32.7573,32.6086,32.6086,159600.0
2011-04-06 11:30:00,32.91,32.94,32.76,32.8,333200.0,32.6186,32.6483,32.4699,32.5095,333200.0
2011-04-06 11:40:00,32.79,32.79,32.51,32.58,358000.0,32.4996,32.4996,32.2221,32.2915,358000.0
2011-04-06 11:50:00,32.57,32.63,32.5,32.5,432400.0,32.2816,32.341,32.2122,32.2122,432400.0
2011-04-06 12:00:00,32.5,32.5,32.35,32.46,336400.0,32.2122,32.2122,32.0635,32.1725,336400.0
2011-04-06 12:10:00,32.48,32.54,32.42,32.42,289200.0,32.1924,32.2518,32.1329,32.1329,289200.0
2011-04-06 12:20:00,32.41,32.52,32.41,32.49,189200.0,32.123,32.232,32.123,32.2023,189200.0
2011-04-06 12:30:00,32.47,32.51,32.44,32.46,148800.0,32.1825,32.2221,32.1527,32.1725,148800.0
2011-04-06 12:40:00,32.46,32.49,32.41,32.47,124400.0,32.1725,32.2023,32.123,32.1825,124400.0
2011-04-06 12:50:00,32.47,32.53,32.44,32.52,202400.0,32.1825,32.2419,32.1527,32.232,202400.0
2011-04-06 13:00:00,32.52,32.56,32.49,32.56,102800.0,32.232,32.2717,32.2023,32.2717,102800.0
2011-04-06 13:10:00,32.56,32.71,32.55,32.65,184000.0,32.2717,32.4203,32.2617,32.3609,184000.0
2011-04-06 13:20:00,32.66,32.74,32.65,32.7,116800.0,32.3708,32.4501,32.3609,32.4104,116800.0
2011-04-06 13:30:00,32.7,32.73,32.66,32.69,111200.0,32.4104,32.4402,32.3708,32.4005,111200.0
2011-04-06 13:40:00,32.7,32.76,32.7,32.72,98000.0,32.4104,32.4699,32.4104,32.4302,98000.0
2011-04-06 13:50:00,32.73,32.82,32.73,32.81,139200.0,32.4402,32.5294,32.4402,32.5194,139200.0
2011-04-06 14:00:00,32.81,32.9,32.8,32.88,380000.0,32.5194,32.6086,32.5095,32.5888,380000.0
2011-04-06 14:10:00,32.88,32.97,32.87,32.97,206000.0,32.5888,32.678,32.5789,32.678,206000.0
2011-04-06 14:20:00,32.95,32.96,32.9,32.91,163600.0,32.6582,32.6681,32.6086,32.6186,163600.0
2011-04-06 14:30:00,32.92,33.0,32.92,32.94,204000.0,32.6285,32.7078,32.6285,32.6483,204000.0
2011-04-06 14:40:00,32.94,33.0,32.91,32.98,215600.0,32.6483,32.7078,32.6186,32.6879,215600.0
2011-04-06 14:50:00,32.99,33.0,32.94,32.94,159200.0,32.6978,32.7078,32.6483,32.6483,159200.0
2011-04-06 15:00:00,32.95,33.0,32.93,32.97,170400.0,32.6582,32.7078,32.6384,32.678,170400.0
2011-04-06 15:10:00,32.96,33.0,32.94,32.94,272400.0,32.6681,32.7078,32.6483,32.6483,272400.0
2011-04-06 15:20:00,32.96,32.96,32.79,32.81,294800.0,32.6681,32.6681,32.4996,32.5194,294800.0
2011-04-06 15:30:00,32.81,32.9,32.79,32.88,223600.0,32.5194,32.6086,32.4996,32.5888,223600.0
2011-04-06 15:40:00,32.88,32.92,32.85,32.85,257600.0,32.5888,32.6285,32.5591,32.5591,257600.0
2011-04-06 15:50:00,32.87,32.9,32.76,32.88,548800.0,32.5789,32.6086,32.4699,32.5888,548800.0
2011-04-07 09:30:00,33.38,33.44,33.0,33.35,937200.0,33.0844,33.1439,32.7078,33.0547,937200.0
2011-04-07 09:40:00,33.35,33.65,33.26,33.6,634800.0,33.0547,33.352,32.9655,33.3024,634800.0
2011-04-07 09:50:00,33.62,33.67,33.42,33.52,636800.0,33.3223,33.3718,33.124,33.2232,636800.0
2011-04-07 10:00:00,33.54,33.56,33.44,33.44,239600.0,33.243,33.2628,33.1439,33.1439,239600.0
2011-04-07 10:10:00,33.45,33.54,33.26,33.31,335600.0,33.1538,33.243,32.9655,33.015,335600.0
2011-04-07 10:20:00,33.29,33.54,33.27,33.48,319600.0,32.9952,33.243,32.9754,33.1835,319600.0
2011-04-07 10:30:00,33.48,33.52,33.2,33.33,209600.0,33.1835,33.2232,32.906,33.0348,209600.0
2011-04-07 10:40:00,33.34,33.36,33.1,33.36,360400.0,33.0447,33.0646,32.8069,33.0646,360400.0
2011-04-07 10:50:00,33.37,33.49,33.33,33.4,247600.0,33.0745,33.1934,33.0348,33.1042,247600.0
2011-04-07 11:00:00,33.4,33.47,33.33,33.38,179600.0,33.1042,33.1736,33.0348,33.0844,179600.0
2011-04-07 11:10:00,33.4,33.48,33.32,33.38,154400.0,33.1042,33.1835,33.0249,33.0844,154400.0
2011-04-07 11:20:00,33.36,33.4,33.32,33.37,166800.0,33.0646,33.1042,33.0249,33.0745,166800.0
2011-04-07 11:30:00,33.35,33.37,33.25,33.27,298000.0,33.0547,33.0745,32.9555,32.9754,298000.0
2011-04-07 11:40:00,33.28,33.35,33.26,33.29,186400.0,32.9853,33.0547,32.9655,32.9952,186400.0
2011-04-07 11:50:00,33.28,33.39,33.25,33.39,214800.0,32.9853,33.0943,32.9555,33.0943,214800.0
2011-04-07 12:00:00,33.36,33.5,33.32,33.47,215200.0,33.0646,33.2033,33.0249,33.1736,215200.0
2011-04-07 12:10:00,33.47,33.5,33.42,33.43,210400.0,33.1736,33.2033,33.124,33.134,210400.0
2011-04-07 12:20:00,33.42,33.47,33.37,33.39,65600.0,33.124,33.1736,33.0745,33.0943,65600.0
2011-04-07 12:30:00,33.39,33.5,33.37,33.48,179600.0,33.0943,33.2033,33.0745,33.1835,179600.0
2011-04-07 12:40:00,33.49,33.5,33.47,33.49,118000.0,33.1934,33.2033,33.1736,33.1934,118000.0
2011-04-07 12:50:00,33.49,33.56,33.49,33.49,97200.0,33.1934,33.2628,33.1934,33.1934,97200.0
2011-04-07 13:00:00,33.5,33.53,33.46,33.47,78800.0,33.2033,33.2331,33.1637,33.1736,78800.0
2011-04-07 13:10:00,33.47,33.49,33.33,33.35,424000.0,33.1736,33.1934,33.0348,33.0547,424000.0
2011-04-07 13:20:00,33.36,33.42,33.35,33.37,75200.0,33.0646,33.124,33.0547,33.0745,75200.0
2011-04-07 13:30:00,33.36,33.39,33.26,33.34,187600.0,33.0646,33.0943,32.9655,33.0447,187600.0
2011-04-07 13:40:00,33.34,33.37,33.3,33.36,122000.0,33.0447,33.0745,33.0051,33.0646,122000.0
2011-04-07 13:50:00,33.37,33.49,33.33,33.43,120800.0,33.0745,33.1934,33.0348,33.134,120800.0
2011-04-07 14:00:00,33.41,33.45,33.38,33.39,108800.0,33.1141,33.1538,33.0844,33.0943,108800.0
2011-04-07 14:10:00,33.38,33.47,33.38,33.47,119600.0,33.0844,33.1736,33.0844,33.1736,119600.0
2011-04-07 14:20:00,33.45,33.45,33.32,33.32,148400.0,33.1538,33.1538,33.0249,33.0249,148400.0
2011-04-07 14:30:00,33.34,33.41,33.29,33.37,148400.0,33.0447,33.1141,32.9952,33.0745,148400.0
2011-04-07 14:40:00,33.36,33.47,33.33,33.45,149200.0,33.0646,33.1736,33.0348,33.1538,149200.0
2011-04-07 14:50:00,33.45,33.51,33.44,33.46,122000.0,33.1538,33.2132,33.1439,33.1637,122000.0
2011-04-07 15:00:00,33.46,33.52,33.41,33.52,255600.0,33.1637,33.2232,33.1141,33.2232,255600.0
2011-04-07 15:10:00,33.54,33.55,33.44,33.52,147200.0,33.243,33.2529,33.1439,33.2232,147200.0
2011-04-07 15:20:00,33.52,33.52,33.42,33.47,211200.0,33.2232,33.2232,33.124,33.1736,211200.0
2011-04-07 15:30:00,33.47,33.52,33.43,33.48,175200.0,33.1736,33.2232,33.134,33.1835,175200.0
2011-04-07 15:40:00,33.47,33.55,33.47,33.51,264400.0,33.1736,33.2529,33.1736,33.2132,264400.0
2011-04-07 15:50:00,33.51,33.52,33.47,33.48,518400.0,33.2132,33.2232,33.1736,33.1835,518400.0
2011-04-08 09:30:00,33.63,33.94,33.56,33.67,478400.0,33.3322,33.6394,33.2628,33.3718,478400.0
2011-04-08 09:40:00,33.67,33.84,33.64,33.64,243200.0,33.3718,33.5403,33.3421,33.3421,243200.0
2011-04-08 09:50:00,33.64,33.66,33.39,33.54,308000.0,33.3421,33.3619,33.0943,33.243,308000.0
2011-04-08 10:00:00,33.55,33.72,33.5,33.5,150400.0,33.2529,33.4214,33.2033,33.2033,150400.0
2011-04-08 10:10:00,33.5,33.73,33.5,33.57,150800.0,33.2033,33.4313,33.2033,33.2727,150800.0
2011-04-08 10:20:00,33.57,33.62,33.45,33.5,167200.0,33.2727,33.3223,33.1538,33.2033,167200.0
2011-04-08 10:30:00,33.5,33.63,33.5,33.63,204000.0,33.2033,33.3322,33.2033,33.3322,204000.0
2011-04-08 10:40:00,33.65,33.68,33.56,33.56,112400.0,33.352,33.3817,33.2628,33.2628,112400.0
2011-04-08 10:50:00,33.57,33.59,33.5,33.5,127200.0,33.2727,33.2925,33.2033,33.2033,127200.0
2011-04-08 11:00:00,33.5,33.51,33.42,33.49,164800.0,33.2033,33.2132,33.124,33.1934,164800.0
2011-04-08 11:10:00,33.49,33.5,33.43,33.45,144000.0,33.1934,33.2033,33.134,33.1538,144000.0
2011-04-08 11:20:00,33.45,33.58,33.45,33.55,66000.0,33.1538,33.2826,33.1538,33.2529,66000.0
2011-04-08 11:30:00,33.54,33.69,33.52,33.68,141600.0,33.243,33.3917,33.2232,33.3817,141600.0
2011-04-08 11:40:00,33.68,33.7,33.62,33.62,94800.0,33.3817,33.4016,33.3223,33.3223,94800.0
2011-04-08 11:50:00,33.6,33.6,33.51,33.52,154400.0,33.3024,33.3024,33.2132,33.2232,154400.0
2011-04-08 12:00:00,33.52,33.66,33.49,33.64,158400.0,33.2232,33.3619,33.1934,33.3421,158400.0
2011-04-08 12:10:00,33.66,33.68,33.63,33.67,58000.0,33.3619,33.3817,33.3322,33.3718,58000.0
2011-04-08 12:20:00,33.67,33.73,33.65,33.69,96000.0,33.3718,33.4313,33.352,33.3917,96000.0
2011-04-08 12:30:00,33.68,33.73,33.67,33.71,79600.0,33.3817,33.4313,33.3718,33.4115,79600.0
2011-04-08 12:40:00,33.72,33.72,33.65,33.67,189200.0,33.4214,33.4214,33.352,33.3718,189200.0
2011-04-08 12:50:00,33.66,33.68,33.55,33.58,164000.0,33.3619,33.3817,33.2529,33.2826,164000.0
2011-04-08 13:00:00,33.59,33.59,33.53,33.54,107200.0,33.2925,33.2925,33.2331,33.243,107200.0
2011-04-08 13:10:00,33.56,33.62,33.55,33.59,70800.0,33.2628,33.3223,33.2529,33.2925,70800.0
2011-04-08 13:20:00,33.6,33.69,33.6,33.68,81600.0,33.3024,33.3917,33.3024,33.3817,81600.0
2011-04-08 13:30:00,33.68,33.69,33.62,33.65,100400.0,33.3817,33.3917,33.3223,33.352,100400.0
2011-04-08 13:40:00,33.65,33.66,33.57,33.63,62800.0,33.352,33.3619,33.2727,33.3322,62800.0
2011-04-08 13:50:00,33.63,33.67,33.59,33.63,96400.0,33.3322,33.3718,33.2925,33.3322,96400.0
2011-04-08 14:00:00,33.63,33.64,33.55,33.59,126800.0,33.3322,33.3421,33.2529,33.2925,126800.0
2011-04-08 14:10:00,33.59,33.64,33.57,33.63,377200.0,33.2925,33.3421,33.2727,33.3322,377200.0
2011-04-08 14:20:00,33.61,33.63,33.56,33.57,210800.0,33.3124,33.3322,33.2628,33.2727,210800.0
2011-04-08 14:30:00,33.57,33.6,33.44,33.47,304000.0,33.2727,33.3024,33.1439,33.1736,304000.0
2011-04-08 14:40:00,33.48,33.49,33.4,33.4,219200.0,33.1835,33.1934,33.1042,33.1042,219200.0
2011-04-08 14:50:00,33.4,33.44,33.38,33.4,288800.0,33.1042,33.1439,33.0844,33.1042,288800.0
2011-04-08 15:00:00,33.4,33.52,33.38,33.49,247200.0,33.1042,33.2232,33.0844,33.1934,247200.0
2011-04-08 15:10:00,33.49,33.54,33.44,33.49,138000.0,33.1934,33.243,33.1439,33.1934,138000.0
2011-04-08 15:20:00,33.49,33.51,33.4,33.47,138000.0,33.1934,33.2132,33.1042,33.1736,138000.0
2011-04-08 15:30:00,33.47,33.56,33.44,33.49,170400.0,33.1736,33.2628,33.1439,33.1934,170400.0
2011-04-08 15:40:00,33.51,33.64,33.48,33.61,293200.0,33.2132,33.3421,33.1835,33.3124,293200.0
2011-04-08 15:50:00,33.61,33.7,33.6,33.68,634400.0,33.3124,33.4016,33.3024,33.3817,634400.0
2011-04-11 09:30:00,33.65,34.06,33.63,33.92,544400.0,33.352,33.7584,33.3322,33.6196,544400.0
2011-04-11 09:40:00,33.92,34.06,33.78,34.03,442400.0,33.6196,33.7584,33.4809,33.7286,442400.0
2011-04-11 09:50:00,34.03,34.27,34.0,34.19,735200.0,33.7286,33.9665,33.6989,33.8872,735200.0
2011-04-11 10:00:00,34.18,34.27,33.9,33.9,506400.0,33.8773,33.9665,33.5998,33.5998,506400.0
2011-04-11 10:10:00,33.91,33.92,33.6,33.6,355200.0,33.6097,33.6196,33.3024,33.3024,355200.0
2011-04-11 10:20:00,33.6,33.75,33.5,33.74,336800.0,33.3024,33.4511,33.2033,33.4412,336800.0
2011-04-11 10:30:00,33.73,33.89,33.7,33.87,165200.0,33.4313,33.5899,33.4016,33.5701,165200.0
2011-04-11 10:40:00,33.85,33.89,33.78,33.84,95200.0,33.5502,33.5899,33.4809,33.5403,95200.0
2011-04-11 10:50:00,33.86,33.86,33.74,33.79,123200.0,33.5601,33.5601,33.4412,33.4908,123200.0
2011-04-11 11:00:00,33.81,33.86,33.77,33.83,146000.0,33.5106,33.5601,33.4709,33.5304,146000.0
2011-04-11 11:10:00,33.81,33.93,33.77,33.89,141600.0,33.5106,33.6295,33.4709,33.5899,141600.0
2011-04-11 11:20:00,33.9,33.91,33.78,33.85,145200.0,33.5998,33.6097,33.4809,33.5502,145200.0
2011-04-11 11:30:00,33.84,33.88,33.74,33.81,136400.0,33.5403,33.58,33.4412,33.5106,136400.0
2011-04-11 11:40:00,33.79,33.88,33.77,33.8,195200.0,33.4908,33.58,33.4709,33.5007,195200.0
2011-04-11 11:50:00,33.8,33.83,33.67,33.67,58000.0,33.5007,33.5304,33.3718,33.3718,58000.0
2011-04-11 12:00:00,33.69,33.71,33.63,33.64,115600.0,33.3917,33.4115,33.3322,33.3421,115600.0
2011-04-11 12:10:00,33.63,33.69,33.63,33.64,82000.0,33.3322,33.3917,33.3322,33.3421,82000.0
2011-04-11 12:20:00,33.65,33.8,33.64,33.77,111600.0,33.352,33.5007,33.3421,33.4709,111600.0
2011-04-11 12:30:00,33.76,33.77,33.69,33.69,148800.0,33.461,33.4709,33.3917,33.3917,148800.0
2011-04-11 12:40:00,33.69,33.74,33.63,33.71,187200.0,33.3917,33.4412,33.3322,33.4115,187200.0
2011-04-11 12:50:00,33.72,33.75,33.63,33.65,149200.0,33.4214,33.4511,33.3322,33.352,149200.0
2011-04-11 13:00:00,33.63,33.69,33.62,33.67,218000.0,33.3322,33.3917,33.3223,33.3718,218000.0
2011-04-11 13:10:00,33.67,33.7,33.63,33.7,146000.0,33.3718,33.4016,33.3322,33.4016,146000.0
2011-04-11 13:20:00,33.68,33.76,33.68,33.74,88400.0,33.3817,33.461,33.3817,33.4412,88400.0
2011-04-11 13:30:00,33.73,33.76,33.69,33.7,88800.0,33.4313,33.461,33.3917,33.4016,88800.0
2011-04-11 13:40:00,33.71,33.77,33.69,33.71,106400.0,33.4115,33.4709,33.3917,33.4115,106400.0
2011-04-11 13:50:00,33.69,33.84,33.68,33.81,167200.0,33.3917,33.5403,33.3817,33.5106,167200.0
2011-04-11 14:00:00,33.81,33.89,33.77,33.86,176000.0,33.5106,33.5899,33.4709,33.5601,176000.0
2011-04-11 14:10:00,33.87,33.89,33.8,33.84,118000.0,33.5701,33.5899,33.5007,33.5403,118000.0
2011-04-11 14:20:00,33.83,33.85,33.77,33.8,179600.0,33.5304,33.5502,33.4709,33.5007,179600.0
2011-04-11 14:30:00,33.8,33.83,33.7,33.78,185600.0,33.5007,33.5304,33.4016,33.4809,185600.0
2011-04-11 14:40:00,33.78,33.82,33.76,33.8,125600.0,33.4809,33.5205,33.461,33.5007,125600.0
2011-04-11 14:50:00,33.8,33.83,33.59,33.59,234400.0,33.5007,33.5304,33.2925,33.2925,234400.0
2011-04-11 15:00:00,33.59,33.66,33.56,33.61,262400.0,33.2925,33.3619,33.2628,33.3124,262400.0
2011-04-11 15:10:00,33.62,33.62,33.54,33.6,226800.0,33.3223,33.3223,33.243,33.3024,226800.0
2011-04-11 15:20:00,33.6,33.69,33.59,33.62,185600.0,33.3024,33.3917,33.2925,33.3223,185600.0
2011-04-11 15:30:00,33.61,33.67,33.58,33.66,134400.0,33.3124,33.3718,33.2826,33.3619,134400.0
2011-04-11 15:40:00,33.65,33.68,33.6,33.67,311600.0,33.352,33.3817,33.3024,33.3718,311600.0
2011-04-11 15:50:00,33.66,33.71,33.63,33.67,536800.0,33.3619,33.4115,33.3322,33.3718,536800.0
2011-04-12 09:30:00,33.2,33.36,33.13,33.17,509600.0,32.906,33.0646,32.8366,32.8763,509600.0
2011-04-12 09:40:00,33.17,33.2,33.0,33.1,541600.0,32.8763,32.906,32.7078,32.8069,541600.0
2011-04-12 09:50:00,33.07,33.14,32.8,32.93,457200.0,32.7771,32.8465,32.5095,32.6384,457200.0
2011-04-12 10:00:00,32.93,32.99,32.74,32.77,466000.0,32.6384,32.6978,32.4501,32.4798,466000.0
2011-04-12 10:10:00,32.77,32.9,32.75,32.84,321200.0,32.4798,32.6086,32.46,32.5492,321200.0
2011-04-12 10:20:00,32.82,33.0,32.7,32.98,330400.0,32.5294,32.7078,32.4104,32.6879,330400.0
2011-04-12 10:30:00,32.98,33.16,32.95,33.08,235200.0,32.6879,32.8663,32.6582,32.7871,235200.0
2011-04-12 10:40:00,33.1,33.1,32.92,32.95,144000.0,32.8069,32.8069,32.6285,32.6582,144000.0
2011-04-12 10:50:00,33.0,33.0,32.88,32.95,153200.0,32.7078,32.7078,32.5888,32.6582,153200.0
2011-04-12 11:00:00,32.94,32.98,32.88,32.92,164400.0,32.6483,32.6879,32.5888,32.6285,164400.0
2011-04-12 11:10:00,32.92,32.99,32.91,32.93,236800.0,32.6285,32.6978,32.6186,32.6384,236800.0
2011-04-12 11:20:00,32.94,33.02,32.92,33.01,121200.0,32.6483,32.7276,32.6285,32.7177,121200.0
2011-04-12 11:30:00,33.0,33.07,33.0,33.02,171600.0,32.7078,32.7771,32.7078,32.7276,171600.0
2011-04-12 11:40:00,33.05,33.1,33.02,33.06,159200.0,32.7573,32.8069,32.7276,32.7672,159200.0
2011-04-12 11:50:00,33.05,33.06,33.01,33.05,145200.0,32.7573,32.7672,32.7177,32.7573,145200.0
2011-04-12 12:00:00,33.06,33.09,32.99,33.01,259200.0,32.7672,32.797,32.6978,32.7177,259200.0
2011-04-12 12:10:00,33.01,33.11,33.0,33.11,236400.0,32.7177,32.8168,32.7078,32.8168,236400.0
2011-04-12 12:20:00,33.11,33.2,33.11,33.18,152000.0,32.8168,32.906,32.8168,32.8862,152000.0
2011-04-12 12:30:00,33.18,33.22,33.15,33.2,142400.0,32.8862,32.9258,32.8564,32.906,142400.0
2011-04-12 12:40:00,33.2,33.33,33.17,33.32,119600.0,32.906,33.0348,32.8763,33.0249,119600.0
2011-04-12 12:50:00,33.33,33.34,33.25,33.26,214800.0,33.0348,33.0447,32.9555,32.9655,214800.0
2011-04-12 13:00:00,33.25,33.3,33.24,33.27,247200.0,32.9555,33.0051,32.9456,32.9754,247200.0
2011-04-12 13:10:00,33.26,33.27,33.15,33.16,268800.0,32.9655,32.9754,32.8564,32.8663,268800.0
2011-04-12 13:20:00,33.16,33.23,33.15,33.23,84400.0,32.8663,32.9357,32.8564,32.9357,84400.0
2011-04-12 13:30:00,33.22,33.25,33.18,33.21,166800.0,32.9258,32.9555,32.8862,32.9159,166800.0
2011-04-12 13:40:00,33.2,33.23,33.11,33.16,363200.0,32.906,32.9357,32.8168,32.8663,363200.0
2011-04-12 13:50:00,33.16,33.2,33.12,33.13,76400.0,32.8663,32.906,32.8267,32.8366,76400.0
2011-04-12 14:00:00,33.11,33.24,33.09,33.21,93200.0,32.8168,32.9456,32.797,32.9159,93200.0
2011-04-12 14:10:00,33.21,33.22,33.09,33.1,132000.0,32.9159,32.9258,32.797,32.8069,132000.0
2011-04-12 14:20:00,33.11,33.15,33.09,33.14,118800.0,32.8168,32.8564,32.797,32.8465,118800.0
2011-04-12 14:30:00,33.14,33.2,33.14,33.18,160800.0,32.8465,32.906,32.8465,32.8862,160800.0
2011-04-12 14:40:00,33.18,33.22,33.13,33.15,128800.0,32.8862,32.9258,32.8366,32.8564,128800.0
2011-04-12 14:50:00,33.15,33.25,33.13,33.21,176000.0,32.8564,32.9555,32.8366,32.9159,176000.0
2011-04-12 15:00:00,33.21,33.23,33.15,33.21,155600.0,32.9159,32.9357,32.8564,32.9159,155600.0
2011-04-12 15:10:00,33.23,33.27,33.23,33.24,211200.0,32.9357,32.9754,32.9357,32.9456,211200.0
2011-04-12 15:20:00,33.25,33.25,33.14,33.18,272400.0,32.9555,32.9555,32.8465,32.8862,272400.0
2011-04-12 15:30:00,33.18,33.26,33.12,33.23,398000.0,32.8862,32.9655,32.8267,32.9357,398000.0
2011-04-12 15:40:00,33.23,33.29,33.2,33.26,311600.0,32.9357,32.9952,32.906,32.9655,311600.0
2011-04-12 15:50:00,33.26,33.33,33.18,33.2,847200.0,32.9655,33.0348,32.8862,32.906,847200.0
2011-04-13 09:30:00,33.56,33.7,33.39,33.49,490400.0,33.2628,33.4016,33.0943,33.1934,490400.0
2011-04-13 09:40:00,33.48,33.62,33.4,33.56,218400.0,33.1835,33.3223,33.1042,33.2628,218400.0
2011-04-13 09:50:00,33.58,33.58,33.4,33.48,184000.0,33.2826,33.2826,33.1042,33.1835,184000.0
2011-04-13 10:00:00,33.45,33.55,33.26,33.29,257200.0,33.1538,33.2529,32.9655,32.9952,257200.0
2011-04-13 10:10:00,33.27,33.39,33.21,33.35,214800.0,32.9754,33.0943,32.9159,33.0547,214800.0
2011-04-13 10:20:00,33.34,33.54,33.31,33.48,127600.0,33.0447,33.243,33.015,33.1835,127600.0
2011-04-13 10:30:00,33.49,33.55,33.41,33.46,147200.0,33.1934,33.2529,33.1141,33.1637,147200.0
2011-04-13 10:40:00,33.46,33.73,33.46,33.7,338800.0,33.1637,33.4313,33.1637,33.4016,338800.0
2011-04-13 10:50:00,33.69,33.73,33.53,33.62,288800.0,33.3917,33.4313,33.2331,33.3223,288800.0
2011-04-13 11:00:00,33.6,33.69,33.57,33.65,187600.0,33.3024,33.3917,33.2727,33.352,187600.0
2011-04-13 11:10:00,33.65,33.67,33.61,33.65,207200.0,33.352,33.3718,33.3124,33.352,207200.0
2011-04-13 11:20:00,33.63,33.66,33.6,33.64,236400.0,33.3322,33.3619,33.3024,33.3421,236400.0
2011-04-13 11:30:00,33.63,33.72,33.49,33.5,198000.0,33.3322,33.4214,33.1934,33.2033,198000.0
2011-04-13 11:40:00,33.5,33.63,33.46,33.6,280800.0,33.2033,33.3322,33.1637,33.3024,280800.0
2011-04-13 11:50:00,33.6,33.67,33.55,33.55,176000.0,33.3024,33.3718,33.2529,33.2529,176000.0
2011-04-13 12:00:00,33.55,33.65,33.52,33.63,161600.0,33.2529,33.352,33.2232,33.3322,161600.0
2011-04-13 12:10:00,33.65,33.73,33.65,33.71,108000.0,33.352,33.4313,33.352,33.4115,108000.0
2011-04-13 12:20:00,33.72,33.72,33.65,33.71,58800.0,33.4214,33.4214,33.352,33.4115,58800.0
2011-04-13 12:30:00,33.7,33.7,33.55,33.55,195600.0,33.4016,33.4016,33.2529,33.2529,195600.0
2011-04-13 12:40:00,33.56,33.63,33.51,33.63,71600.0,33.2628,33.3322,33.2132,33.3322,71600.0
2011-04-13 12:50:00,33.64,33.7,33.58,33.61,41600.0,33.3421,33.4016,33.2826,33.3124,41600.0
2011-04-13 13:00:00,33.6,33.65,33.58,33.62,112000.0,33.3024,33.352,33.2826,33.3223,112000.0
2011-04-13 13:10:00,33.64,33.66,33.55,33.55,121200.0,33.3421,33.3619,33.2529,33.2529,121200.0
2011-04-13 13:20:00,33.55,33.62,33.53,33.56,64800.0,33.2529,33.3223,33.2331,33.2628,64800.0
2011-04-13 13:30:00,33.55,33.58,33.49,33.51,86800.0,33.2529,33.2826,33.1934,33.2132,86800.0
2011-04-13 13:40:00,33.52,33.6,33.51,33.56,66000.0,33.2232,33.3024,33.2132,33.2628,66000.0
2011-04-13 13:50:00,33.54,33.54,33.47,33.48,186800.0,33.243,33.243,33.1736,33.1835,186800.0
2011-04-13 14:00:00,33.48,33.57,33.48,33.55,139600.0,33.1835,33.2727,33.1835,33.2529,139600.0
2011-04-13 14:10:00,33.57,33.6,33.48,33.52,122000.0,33.2727,33.3024,33.1835,33.2232,122000.0
2011-04-13 14:20:00,33.53,33.71,33.49,33.67,194400.0,33.2331,33.4115,33.1934,33.3718,194400.0
2011-04-13 14:30:00,33.66,33.73,33.66,33.69,182400.0,33.3619,33.4313,33.3619,33.3917,182400.0
2011-04-13 14:40:00,33.71,33.8,33.68,33.71,253200.0,33.4115,33.5007,33.3817,33.4115,253200.0
2011-04-13 14:50:00,33.7,33.8,33.7,33.73,160800.0,33.4016,33.5007,33.4016,33.4313,160800.0
2011-04-13 15:00:00,33.74,33.8,33.7,33.73,181200.0,33.4412,33.5007,33.4016,33.4313,181200.0
2011-04-13 15:10:00,33.75,33.76,33.68,33.74,266000.0,33.4511,33.461,33.3817,33.4412,266000.0
2011-04-13 15:20:00,33.74,33.75,33.61,33.61,105600.0,33.4412,33.4511,33.3124,33.3124,105600.0
2011-04-13 15:30:00,33.62,33.66,33.59,33.66,159600.0,33.3223,33.3619,33.2925,33.3619,159600.0
2011-04-13 15:40:00,33.66,33.66,33.52,33.53,341600.0,33.3619,33.3619,33.2232,33.2331,341600.0
2011-04-13 15:50:00,33.52,33.62,33.5,33.58,581600.0,33.2232,33.3223,33.2033,33.2826,581600.0
2011-04-14 09:30:00,33.28,33.38,33.08,33.26,336800.0,32.9853,33.0844,32.7871,32.9655,336800.0
2011-04-14 09:40:00,33.27,33.3,33.01,33.04,414400.0,32.9754,33.0051,32.7177,32.7474,414400.0
2011-04-14 09:50:00,33.02,33.35,33.0,33.33,360400.0,32.7276,33.0547,32.7078,33.0348,360400.0
2011-04-14 10:00:00,33.33,33.51,33.29,33.37,498000.0,33.0348,33.2132,32.9952,33.0745,498000.0
2011-04-14 10:10:00,33.38,33.48,33.25,33.45,174400.0,33.0844,33.1835,32.9555,33.1538,174400.0
2011-04-14 10:20:00,33.43,33.6,33.41,33.54,200000.0,33.134,33.3024,33.1141,33.243,200000.0
2011-04-14 10:30:00,33.54,33.58,33.46,33.52,85200.0,33.243,33.2826,33.1637,33.2232,85200.0
2011-04-14 10:40:00,33.55,33.58,33.49,33.53,149600.0,33.2529,33.2826,33.1934,33.2331,149600.0
2011-04-14 10:50:00,33.53,33.56,33.47,33.51,61200.0,33.2331,33.2628,33.1736,33.2132,61200.0
2011-04-14 11:00:00,33.52,33.58,33.48,33.51,71600.0,33.2232,33.2826,33.1835,33.2132,71600.0
2011-04-14 11:10:00,33.49,33.49,33.36,33.43,83200.0,33.1934,33.1934,33.0646,33.134,83200.0
2011-04-14 11:20:00,33.4,33.45,33.35,33.38,63200.0,33.1042,33.1538,33.0547,33.0844,63200.0
2011-04-14 11:30:00,33.38,33.42,33.3,33.33,97200.0,33.0844,33.124,33.0051,33.0348,97200.0
2011-04-14 11:40:00,33.33,33.35,33.29,33.34,96400.0,33.0348,33.0547,32.9952,33.0447,96400.0
2011-04-14 11:50:00,33.34,33.35,33.29,33.31,46000.0,33.0447,33.0547,32.9952,33.015,46000.0
2011-04-14 12:00:00,33.32,33.37,33.29,33.33,78000.0,33.0249,33.0745,32.9952,33.0348,78000.0
2011-04-14 12:10:00,33.35,33.38,33.28,33.29,52000.0,33.0547,33.0844,32.9853,32.9952,52000.0
2011-04-14 12:20:00,33.31,33.34,33.29,33.32,91600.0,33.015,33.0447,32.9952,33.0249,91600.0
2011-04-14 12:30:00,33.32,33.37,33.29,33.32,58400.0,33.0249,33.0745,32.9952,33.0249,58400.0
2011-04-14 12:40:00,33.3,33.31,33.27,33.27,132800.0,33.0051,33.015,32.9754,32.9754,132800.0
2011-04-14 12:50:00,33.27,33.32,33.26,33.3,287600.0,32.9754,33.0249,32.9655,33.0051,287600.0
2011-04-14 13:00:00,33.3,33.35,33.27,33.3,272000.0,33.0051,33.0547,32.9754,33.0051,272000.0
2011-04-14 13:10:00,33.28,33.29,33.25,33.27,164000.0,32.9853,32.9952,32.9555,32.9754,164000.0
2011-04-14 13:20:00,33.26,33.33,33.25,33.32,199200.0,32.9655,33.0348,32.9555,33.0249,199200.0
2011-04-14 13:30:00,33.32,33.34,33.28,33.28,90400.0,33.0249,33.0447,32.9853,32.9853,90400.0
2011-04-14 13:40:00,33.29,33.31,33.25,33.25,116400.0,32.9952,33.015,32.9555,32.9555,116400.0
2011-04-14 13:50:00,33.25,33.28,33.24,33.25,122400.0,32.9555,32.9853,32.9456,32.9555,122400.0
2011-04-14 14:00:00,33.29,33.32,33.25,33.32,98800.0,32.9952,33.0249,32.9555,33.0249,98800.0
2011-04-14 14:10:00,33.31,33.33,33.28,33.32,47600.0,33.015,33.0348,32.9853,33.0249,47600.0
2011-04-14 14:20:00,33.31,33.37,33.31,33.31,61200.0,33.015,33.0745,33.015,33.015,61200.0
2011-04-14 14:30:00,33.33,33.39,33.32,33.35,61200.0,33.0348,33.0943,33.0249,33.0547,61200.0
2011-04-14 14:40:00,33.37,33.41,33.31,33.32,88000.0,33.0745,33.1141,33.015,33.0249,88000.0
2011-04-14 14:50:00,33.34,33.44,33.32,33.37,59600.0,33.0447,33.1439,33.0249,33.0745,59600.0
2011-04-14 15:00:00,33.38,33.44,33.36,33.38,102400.0,33.0844,33.1439,33.0646,33.0844,102400.0
2011-04-14 15:10:00,33.38,33.39,33.3,33.3,378800.0,33.0844,33.0943,33.0051,33.0051,378800.0
2011-04-14 15:20:00,33.3,33.31,33.25,33.26,171200.0,33.0051,33.015,32.9555,32.9655,171200.0
2011-04-14 15:30:00,33.28,33.29,33.23,33.27,396800.0,32.9853,32.9952,32.9357,32.9754,396800.0
2011-04-14 15:40:00,33.27,33.31,33.24,33.28,266800.0,32.9754,33.015,32.9456,32.9853,266800.0
2011-04-14 15:50:00,33.27,33.31,33.24,33.25,601200.0,32.9754,33.015,32.9456,32.9555,601200.0
2011-04-15 09:30:00,33.33,33.33,32.91,32.97,938000.0,33.0348,33.0348,32.6186,32.678,938000.0
2011-04-15 09:40:00,32.97,33.05,32.88,33.01,411600.0,32.678,32.7573,32.5888,32.7177,411600.0
2011-04-15 09:50:00,33.02,33.29,33.02,33.27,342400.0,32.7276,32.9952,32.7276,32.9754,342400.0
2011-04-15 10:00:00,33.27,33.4,33.24,33.26,388000.0,32.9754,33.1042,32.9456,32.9655,388000.0
2011-04-15 10:10:00,33.28,33.29,33.17,33.21,288000.0,32.9853,32.9952,32.8763,32.9159,288000.0
2011-04-15 10:20:00,33.22,33.29,33.2,33.28,217600.0,32.9258,32.9952,32.906,32.9853,217600.0
2011-04-15 10:30:00,33.28,33.35,33.25,33.26,474800.0,32.9853,33.0547,32.9555,32.9655,474800.0
2011-04-15 10:40:00,33.25,33.32,33.25,33.26,156400.0,32.9555,33.0249,32.9555,32.9655,156400.0
2011-04-15 10:50:00,33.28,33.31,33.24,33.27,113600.0,32.9853,33.015,32.9456,32.9754,113600.0
2011-04-15 11:00:00,33.27,33.35,33.24,33.26,102000.0,32.9754,33.0547,32.9456,32.9655,102000.0
2011-04-15 11:10:00,33.28,33.41,33.27,33.41,186000.0,32.9853,33.1141,32.9754,33.1141,186000.0
2011-04-15 11:20:00,33.42,33.5,33.38,33.49,160000.0,33.124,33.2033,33.0844,33.1934,160000.0
2011-04-15 11:30:00,33.48,33.53,33.4,33.44,134400.0,33.1835,33.2331,33.1042,33.1439,134400.0
2011-04-15 11:40:00,33.44,33.57,33.44,33.55,114400.0,33.1439,33.2727,33.1439,33.2529,114400.0
2011-04-15 11:50:00,33.54,33.55,33.44,33.51,287200.0,33.243,33.2529,33.1439,33.2132,287200.0
2011-04-15 12:00:00,33.5,33.5,33.41,33.43,168400.0,33.2033,33.2033,33.1141,33.134,168400.0
2011-04-15 12:10:00,33.43,33.46,33.36,33.37,151600.0,33.134,33.1637,33.0646,33.0745,151600.0
2011-04-15 12:20:00,33.37,33.37,33.34,33.34,60800.0,33.0745,33.0745,33.0447,33.0447,60800.0
2011-04-15 12:30:00,33.34,33.35,33.3,33.31,87600.0,33.0447,33.0547,33.0051,33.015,87600.0
2011-04-15 12:40:00,33.31,33.36,33.3,33.3,112400.0,33.015,33.0646,33.0051,33.0051,112400.0
2011-04-15 12:50:00,33.3,33.32,33.29,33.31,74400.0,33.0051,33.0249,32.9952,33.015,74400.0
2011-04-15 13:00:00,33.3,33.39,33.3,33.38,131200.0,33.0051,33.0943,33.0051,33.0844,131200.0
2011-04-15 13:10:00,33.38,33.39,33.33,33.33,45200.0,33.0844,33.0943,33.0348,33.0348,45200.0
2011-04-15 13:20:00,33.33,33.33,33.25,33.26,70800.0,33.0348,33.0348,32.9555,32.9655,70800.0
2011-04-15 13:30:00,33.27,33.33,33.26,33.32,70000.0,32.9754,33.0348,32.9655,33.0249,70000.0
2011-04-15 13:40:00,33.31,33.32,33.26,33.3,49200.0,33.015,33.0249,32.9655,33.0051,49200.0
2011-04-15 13:50:00,33.3,33.3,33.24,33.25,144400.0,33.0051,33.0051,32.9456,32.9555,144400.0
2011-04-15 14:00:00,33.25,33.27,33.25,33.27,42400.0,32.9555,32.9754,32.9555,32.9754,42400.0
2011-04-15 14:10:00,33.27,33.29,33.24,33.29,53200.0,32.9754,32.9952,32.9456,32.9952,53200.0
2011-04-15 14:20:00,33.29,33.39,33.28,33.35,98800.0,32.9952,33.0943,32.9853,33.0547,98800.0
2011-04-15 14:30:00,33.36,33.38,33.32,33.34,45200.0,33.0646,33.0844,33.0249,33.0447,45200.0
2011-04-15 14:40:00,33.33,33.36,33.27,33.29,67600.0,33.0348,33.0646,32.9754,32.9952,67600.0
2011-04-15 14:50:00,33.28,33.32,33.27,33.32,80000.0,32.9853,33.0249,32.9754,33.0249,80000.0
2011-04-15 15:00:00,33.32,33.33,33.29,33.32,70400.0,33.0249,33.0348,32.9952,33.0249,70400.0
2011-04-15 15:10:00,33.32,33.33,33.27,33.3,134400.0,33.0249,33.0348,32.9754,33.0051,134400.0
2011-04-15 15:20:00,33.31,33.32,33.28,33.32,130800.0,33.015,33.0249,32.9853,33.0249,130800.0
2011-04-15 15:30:00,33.32,33.38,33.29,33.36,155600.0,33.0249,33.0844,32.9952,33.0646,155600.0
2011-04-15 15:40:00,33.36,33.41,33.35,33.37,367600.0,33.0646,33.1141,33.0547,33.0745,367600.0
2011-04-15 15:50:00,33.37,33.47,33.37,33.43,525200.0,33.0745,33.1736,33.0745,33.134,525200.0
2011-04-18 09:30:00,33.12,33.25,32.77,33.22,507200.0,32.8267,32.9555,32.4798,32.9258,507200.0
2011-04-18 09:40:00,33.23,33.25,32.94,33.03,362000.0,32.9357,32.9555,32.6483,32.7375,362000.0
2011-04-18 09:50:00,33.03,33.05,32.81,32.84,318000.0,32.7375,32.7573,32.5194,32.5492,318000.0
2011-04-18 10:00:00,32.84,32.91,32.64,32.67,505200.0,32.5492,32.6186,32.3509,32.3807,505200.0
2011-04-18 10:10:00,32.66,32.89,32.64,32.83,402800.0,32.3708,32.5987,32.3509,32.5393,402800.0
2011-04-18 10:20:00,32.84,32.93,32.7,32.79,215200.0,32.5492,32.6384,32.4104,32.4996,215200.0
2011-04-18 10:30:00,32.78,32.84,32.73,32.76,122000.0,32.4897,32.5492,32.4402,32.4699,122000.0
2011-04-18 10:40:00,32.75,32.78,32.69,32.77,214800.0,32.46,32.4897,32.4005,32.4798,214800.0
2011-04-18 10:50:00,32.74,32.81,32.69,32.77,128000.0,32.4501,32.5194,32.4005,32.4798,128000.0
2011-04-18 11:00:00,32.77,32.83,32.68,32.68,143600.0,32.4798,32.5393,32.3906,32.3906,143600.0
2011-04-18 11:10:00,32.67,32.74,32.66,32.71,125200.0,32.3807,32.4501,32.3708,32.4203,125200.0
2011-04-18 11:20:00,32.72,32.82,32.72,32.82,167600.0,32.4302,32.5294,32.4302,32.5294,167600.0
2011-04-18 11:30:00,32.82,32.85,32.72,32.82,102400.0,32.5294,32.5591,32.4302,32.5294,102400.0
2011-04-18 11:40:00,32.84,32.84,32.71,32.75,156800.0,32.5492,32.5492,32.4203,32.46,156800.0
2011-04-18 11:50:00,32.75,32.76,32.71,32.73,106800.0,32.46,32.4699,32.4203,32.4402,106800.0
2011-04-18 12:00:00,32.72,32.84,32.71,32.82,146800.0,32.4302,32.5492,32.4203,32.5294,146800.0
2011-04-18 12:10:00,32.82,32.88,32.8,32.85,146400.0,32.5294,32.5888,32.5095,32.5591,146400.0
2011-04-18 12:20:00,32.85,32.87,32.77,32.83,197600.0,32.5591,32.5789,32.4798,32.5393,197600.0
2011-04-18 12:30:00,32.83,32.87,32.82,32.83,191200.0,32.5393,32.5789,32.5294,32.5393,191200.0
2011-04-18 12:40:00,32.83,32.88,32.8,32.83,202800.0,32.5393,32.5888,32.5095,32.5393,202800.0
2011-04-18 12:50:00,32.83,32.84,32.79,32.8,81600.0,32.5393,32.5492,32.4996,32.5095,81600.0
2011-04-18 13:00:00,32.8,32.81,32.73,32.73,148400.0,32.5095,32.5194,32.4402,32.4402,148400.0
2011-04-18 13:10:00,32.72,32.8,32.72,32.8,140400.0,32.4302,32.5095,32.4302,32.5095,140400.0
2011-04-18 13:20:00,32.8,32.83,32.79,32.8,87200.0,32.5095,32.5393,32.4996,32.5095,87200.0
2011-04-18 13:30:00,32.8,32.85,32.79,32.82,65200.0,32.5095,32.5591,32.4996,32.5294,65200.0
2011-04-18 13:40:00,32.8,32.87,32.77,32.87,126000.0,32.5095,32.5789,32.4798,32.5789,126000.0
2011-04-18 13:50:00,32.87,33.0,32.85,32.96,149200.0,32.5789,32.7078,32.5591,32.6681,149200.0
2011-04-18 14:00:00,32.95,32.95,32.83,32.91,127600.0,32.6582,32.6582,32.5393,32.6186,127600.0
2011-04-18 14:10:00,32.92,32.93,32.84,32.87,261200.0,32.6285,32.6384,32.5492,32.5789,261200.0
2011-04-18 14:20:00,32.87,32.87,32.83,32.85,138000.0,32.5789,32.5789,32.5393,32.5591,138000.0
2011-04-18 14:30:00,32.85,32.99,32.82,32.99,138800.0,32.5591,32.6978,32.5294,32.6978,138800.0
2011-04-18 14:40:00,32.99,33.08,32.93,32.96,237600.0,32.6978,32.7871,32.6384,32.6681,237600.0
2011-04-18 14:50:00,32.96,33.06,32.93,33.02,198400.0,32.6681,32.7672,32.6384,32.7276,198400.0
2011-04-18 15:00:00,33.01,33.02,32.91,32.96,135600.0,32.7177,32.7276,32.6186,32.6681,135600.0
2011-04-18 15:10:00,32.96,33.18,32.95,33.15,204800.0,32.6681,32.8862,32.6582,32.8564,204800.0
2011-04-18 15:20:00,33.16,33.19,33.04,33.05,186400.0,32.8663,32.8961,32.7474,32.7573,186400.0
2011-04-18 15:30:00,33.06,33.13,33.02,33.02,280800.0,32.7672,32.8366,32.7276,32.7276,280800.0
2011-04-18 15:40:00,33.03,33.04,32.95,33.03,252000.0,32.7375,32.7474,32.6582,32.7375,252000.0
2011-04-18 15:50:00,33.04,33.09,32.98,33.03,506800.0,32.7474,32.797,32.6879,32.7375,506800.0
2011-04-19 09:30:00,32.93,33.14,32.83,32.98,340800.0,32.6384,32.8465,32.5393,32.6879,340800.0
2011-04-19 09:40:00,32.99,33.12,32.76,32.77,338400.0,32.6978,32.8267,32.4699,32.4798,338400.0
2011-04-19 09:50:00,32.79,32.79,32.54,32.62,461200.0,32.4996,32.4996,32.2518,32.3311,461200.0
2011-04-19 10:00:00,32.6,32.72,32.56,32.71,340800.0,32.3113,32.4302,32.2717,32.4203,340800.0
2011-04-19 10:10:00,32.71,32.84,32.69,32.73,244800.0,32.4203,32.5492,32.4005,32.4402,244800.0
2011-04-19 10:20:00,32.74,32.81,32.67,32.68,605600.0,32.4501,32.5194,32.3807,32.3906,605600.0
2011-04-19 10:30:00,32.68,32.7,32.37,32.38,469600.0,32.3906,32.4104,32.0833,32.0933,469600.0
2011-04-19 10:40:00,32.38,32.41,32.35,32.38,243600.0,32.0933,32.123,32.0635,32.0933,243600.0
2011-04-19 10:50:00,32.38,32.47,32.38,32.41,88000.0,32.0933,32.1825,32.0933,32.123,88000.0
2011-04-19 11:00:00,32.4,32.5,32.39,32.43,125600.0,32.1131,32.2122,32.1032,32.1428,125600.0
2011-04-19 11:10:00,32.43,32.46,32.11,32.12,446000.0,32.1428,32.1725,31.8256,31.8356,446000.0
2011-04-19 11:20:00,32.13,32.16,32.05,32.1,581600.0,31.8455,31.8752,31.7662,31.8157,581600.0
2011-04-19 11:30:00,32.1,32.2,32.06,32.07,396800.0,31.8157,31.9148,31.7761,31.786,396800.0
2011-04-19 11:40:00,32.09,32.19,32.06,32.09,304000.0,31.8058,31.9049,31.7761,31.8058,304000.0
2011-04-19 11:50:00,32.1,32.16,32.07,32.12,307200.0,31.8157,31.8752,31.786,31.8356,307200.0
2011-04-19 12:00:00,32.12,32.21,32.09,32.19,481200.0,31.8356,31.9248,31.8058,31.9049,481200.0
2011-04-19 12:10:00,32.19,32.32,32.18,32.29,252400.0,31.9049,32.0338,31.895,32.004,252400.0
2011-04-19 12:20:00,32.29,32.31,32.23,32.28,369600.0,32.004,32.0239,31.9446,31.9941,369600.0
2011-04-19 12:30:00,32.28,32.36,32.26,32.33,113200.0,31.9941,32.0734,31.9743,32.0437,113200.0
2011-04-19 12:40:00,32.35,32.38,32.27,32.29,142400.0,32.0635,32.0933,31.9842,32.004,142400.0
2011-04-19 12:50:00,32.29,32.39,32.29,32.38,142400.0,32.004,32.1032,32.004,32.0933,142400.0
2011-04-19 13:00:00,32.37,32.41,32.35,32.38,162000.0,32.0833,32.123,32.0635,32.0933,162000.0
2011-04-19 13:10:00,32.38,32.5,32.38,32.47,167200.0,32.0933,32.2122,32.0933,32.1825,167200.0
2011-04-19 13:20:00,32.46,32.49,32.42,32.46,128000.0,32.1725,32.2023,32.1329,32.1725,128000.0
2011-04-19 13:30:00,32.46,32.47,32.43,32.46,91600.0,32.1725,32.1825,32.1428,32.1725,91600.0
2011-04-19 13:40:00,32.46,32.53,32.45,32.49,176800.0,32.1725,32.2419,32.1626,32.2023,176800.0
2011-04-19 13:50:00,32.5,32.5,32.43,32.44,150400.0,32.2122,32.2122,32.1428,32.1527,150400.0
2011-04-19 14:00:00,32.44,32.49,32.4,32.49,145600.0,32.1527,32.2023,32.1131,32.2023,145600.0
2011-04-19 14:10:00,32.48,32.5,32.47,32.49,155600.0,32.1924,32.2122,32.1825,32.2023,155600.0
2011-04-19 14:20:00,32.49,32.5,32.45,32.46,206000.0,32.2023,32.2122,32.1626,32.1725,206000.0
2011-04-19 14:30:00,32.46,32.57,32.44,32.56,170400.0,32.1725,32.2816,32.1527,32.2717,170400.0
2011-04-19 14:40:00,32.57,32.63,32.56,32.58,98000.0,32.2816,32.341,32.2717,32.2915,98000.0
2011-04-19 14:50:00,32.58,32.59,32.54,32.56,82400.0,32.2915,32.3014,32.2518,32.2717,82400.0
2011-04-19 15:00:00,32.57,32.66,32.56,32.63,87200.0,32.2816,32.3708,32.2717,32.341,87200.0
2011-04-19 15:10:00,32.62,32.63,32.57,32.58,146800.0,32.3311,32.341,32.2816,32.2915,146800.0
2011-04-19 15:20:00,32.59,32.59,32.52,32.54,139200.0,32.3014,32.3014,32.232,32.2518,139200.0
2011-04-19 15:30:00,32.54,32.61,32.53,32.59,249200.0,32.2518,32.3212,32.2419,32.3014,249200.0
2011-04-19 15:40:00,32.59,32.64,32.56,32.61,356000.0,32.3014,32.3509,32.2717,32.3212,356000.0
2011-04-19 15:50:00,32.62,32.66,32.6,32.62,571200.0,32.3311,32.3708,32.3113,32.3311,571200.0
2011-04-20 09:30:00,33.7,34.04,33.52,34.04,1233600.0,33.4016,33.7386,33.2232,33.7386,1233600.0
2011-04-20 09:40:00,34.03,34.46,34.03,34.37,1869600.0,33.7286,34.1548,33.7286,34.0656,1869600.0
2011-04-20 09:50:00,34.37,34.61,34.37,34.6,1603600.0,34.0656,34.3035,34.0656,34.2936,1603600.0
2011-04-20 10:00:00,34.59,34.94,34.56,34.6,1086800.0,34.2837,34.6306,34.2539,34.2936,1086800.0
2011-04-20 10:10:00,34.62,34.77,34.56,34.64,603200.0,34.3134,34.4621,34.2539,34.3332,603200.0
2011-04-20 10:20:00,34.64,34.84,34.57,34.83,458400.0,34.3332,34.5315,34.2639,34.5216,458400.0
2011-04-20 10:30:00,34.83,34.92,34.79,34.88,535600.0,34.5216,34.6108,34.4819,34.5711,535600.0
2011-04-20 10:40:00,34.88,34.99,34.86,34.97,538000.0,34.5711,34.6801,34.5513,34.6603,538000.0
2011-04-20 10:50:00,34.96,35.43,34.96,35.43,1254800.0,34.6504,35.1162,34.6504,35.1162,1254800.0
2011-04-20 11:00:00,35.44,35.44,35.13,35.29,762000.0,35.1262,35.1262,34.8189,34.9775,762000.0
2011-04-20 11:10:00,35.29,35.34,35.08,35.13,433600.0,34.9775,35.027,34.7693,34.8189,433600.0
2011-04-20 11:20:00,35.12,35.19,35.0,35.1,493600.0,34.809,34.8784,34.69,34.7892,493600.0
2011-04-20 11:30:00,35.08,35.15,35.02,35.03,372800.0,34.7693,34.8387,34.7099,34.7198,372800.0
2011-04-20 11:40:00,35.03,35.06,34.94,35.02,472400.0,34.7198,34.7495,34.6306,34.7099,472400.0
2011-04-20 11:50:00,35.04,35.14,35.03,35.07,268400.0,34.7297,34.8288,34.7198,34.7594,268400.0
2011-04-20 12:00:00,35.07,35.14,35.04,35.12,298400.0,34.7594,34.8288,34.7297,34.809,298400.0
2011-04-20 12:10:00,35.12,35.13,35.03,35.12,238400.0,34.809,34.8189,34.7198,34.809,238400.0
2011-04-20 12:20:00,35.13,35.15,35.06,35.12,231200.0,34.8189,34.8387,34.7495,34.809,231200.0
2011-04-20 12:30:00,35.12,35.14,35.06,35.1,364800.0,34.809,34.8288,34.7495,34.7892,364800.0
2011-04-20 12:40:00,35.1,35.12,35.0,35.03,182000.0,34.7892,34.809,34.69,34.7198,182000.0
2011-04-20 12:50:00,35.02,35.15,35.01,35.13,338000.0,34.7099,34.8387,34.7,34.8189,338000.0
2011-04-20 13:00:00,35.13,35.24,35.12,35.12,357200.0,34.8189,34.9279,34.809,34.809,357200.0
2011-04-20 13:10:00,35.14,35.19,35.11,35.15,129600.0,34.8288,34.8784,34.7991,34.8387,129600.0
2011-04-20 13:20:00,35.15,35.25,35.13,35.25,242000.0,34.8387,34.9378,34.8189,34.9378,242000.0
2011-04-20 13:30:00,35.25,35.26,35.15,35.18,330800.0,34.9378,34.9477,34.8387,34.8685,330800.0
2011-04-20 13:40:00,35.19,35.23,35.13,35.14,232400.0,34.8784,34.918,34.8189,34.8288,232400.0
2011-04-20 13:50:00,35.14,35.24,35.14,35.24,211200.0,34.8288,34.9279,34.8288,34.9279,211200.0
2011-04-20 14:00:00,35.24,35.29,35.2,35.23,224800.0,34.9279,34.9775,34.8883,34.918,224800.0
2011-04-20 14:10:00,35.23,35.33,35.17,35.32,451200.0,34.918,35.0171,34.8585,35.0072,451200.0
2011-04-20 14:20:00,35.33,35.43,35.32,35.36,385600.0,35.0171,35.1162,35.0072,35.0469,385600.0
2011-04-20 14:30:00,35.37,35.45,35.32,35.45,306000.0,35.0568,35.1361,35.0072,35.1361,306000.0
2011-04-20 14:40:00,35.44,35.54,35.43,35.45,534400.0,35.1262,35.2253,35.1162,35.1361,534400.0
2011-04-20 14:50:00,35.46,35.52,35.41,35.45,244000.0,35.146,35.2054,35.0964,35.1361,244000.0
2011-04-20 15:00:00,35.44,35.49,35.32,35.33,403200.0,35.1262,35.1757,35.0072,35.0171,403200.0
2011-04-20 15:10:00,35.34,35.35,35.23,35.33,484800.0,35.027,35.0369,34.918,35.0171,484800.0
2011-04-20 15:20:00,35.31,35.43,35.29,35.42,368800.0,34.9973,35.1162,34.9775,35.1063,368800.0
2011-04-20 15:30:00,35.43,35.58,35.36,35.56,625600.0,35.1162,35.2649,35.0469,35.2451,625600.0
2011-04-20 15:40:00,35.56,35.62,35.52,35.53,684400.0,35.2451,35.3046,35.2054,35.2154,684400.0
2011-04-20 15:50:00,35.53,35.61,35.48,35.54,1366400.0,35.2154,35.2946,35.1658,35.2253,1366400.0
2011-04-21 09:30:00,35.19,35.5,35.13,35.43,588800.0,34.8784,35.1856,34.8189,35.1162,588800.0
2011-04-21 09:40:00,35.45,35.45,35.06,35.08,371600.0,35.1361,35.1361,34.7495,34.7693,371600.0
2011-04-21 09:50:00,35.09,35.38,35.09,35.14,277200.0,34.7793,35.0667,34.7793,34.8288,277200.0
2011-04-21 10:00:00,35.13,35.13,34.82,34.95,458000.0,34.8189,34.8189,34.5116,34.6405,458000.0
2011-04-21 10:10:00,34.94,34.95,34.74,34.95,336800.0,34.6306,34.6405,34.4324,34.6405,336800.0
2011-04-21 10:20:00,34.97,35.0,34.86,34.94,178000.0,34.6603,34.69,34.5513,34.6306,178000.0
2011-04-21 10:30:00,34.93,34.97,34.82,34.88,209600.0,34.6207,34.6603,34.5116,34.5711,209600.0
2011-04-21 10:40:00,34.88,35.16,34.88,35.08,190800.0,34.5711,34.8486,34.5711,34.7693,190800.0
2011-04-21 10:50:00,35.09,35.13,34.98,35.11,148800.0,34.7793,34.8189,34.6702,34.7991,148800.0
2011-04-21 11:00:00,35.09,35.31,35.09,35.29,278400.0,34.7793,34.9973,34.7793,34.9775,278400.0
2011-04-21 11:10:00,35.29,35.3,35.03,35.07,255600.0,34.9775,34.9874,34.7198,34.7594,255600.0
2011-04-21 11:20:00,35.06,35.07,34.97,35.01,341600.0,34.7495,34.7594,34.6603,34.7,341600.0
2011-04-21 11:30:00,35.01,35.03,34.94,35.01,349200.0,34.7,34.7198,34.6306,34.7,349200.0
2011-04-21 11:40:00,34.99,35.05,34.99,35.01,191200.0,34.6801,34.7396,34.6801,34.7,191200.0
2011-04-21 11:50:00,35.01,35.02,34.94,35.0,138800.0,34.7,34.7099,34.6306,34.69,138800.0
2011-04-21 12:00:00,35.0,35.04,34.97,34.99,146000.0,34.69,34.7297,34.6603,34.6801,146000.0
2011-04-21 12:10:00,35.0,35.01,34.95,34.97,87600.0,34.69,34.7,34.6405,34.6603,87600.0
2011-04-21 12:20:00,34.98,35.01,34.96,34.97,192000.0,34.6702,34.7,34.6504,34.6603,192000.0
2011-04-21 12:30:00,34.97,35.01,34.9,34.96,316800.0,34.6603,34.7,34.5909,34.6504,316800.0
2011-04-21 12:40:00,34.96,35.01,34.92,34.99,271200.0,34.6504,34.7,34.6108,34.6801,271200.0
2011-04-21 12:50:00,34.98,35.01,34.93,34.95,344800.0,34.6702,34.7,34.6207,34.6405,344800.0
2011-04-21 13:00:00,34.95,35.03,34.94,35.03,302000.0,34.6405,34.7198,34.6306,34.7198,302000.0
2011-04-21 13:10:00,35.04,35.13,35.03,35.07,117600.0,34.7297,34.8189,34.7198,34.7594,117600.0
2011-04-21 13:20:00,35.07,35.16,35.06,35.07,123600.0,34.7594,34.8486,34.7495,34.7594,123600.0
2011-04-21 13:30:00,35.06,35.08,34.98,34.99,236000.0,34.7495,34.7693,34.6702,34.6801,236000.0
2011-04-21 13:40:00,34.98,35.02,34.94,35.0,63600.0,34.6702,34.7099,34.6306,34.69,63600.0
2011-04-21 13:50:00,35.01,35.01,34.97,35.01,109200.0,34.7,34.7,34.6603,34.7,109200.0
2011-04-21 14:00:00,35.01,35.06,34.99,35.02,78000.0,34.7,34.7495,34.6801,34.7099,78000.0
2011-04-21 14:10:00,35.0,35.02,34.96,35.0,164400.0,34.69,34.7099,34.6504,34.69,164400.0
2011-04-21 14:20:00,35.01,35.02,34.99,35.0,94000.0,34.7,34.7099,34.6801,34.69,94000.0
2011-04-21 14:30:00,35.01,35.02,34.98,35.0,177200.0,34.7,34.7099,34.6702,34.69,177200.0
2011-04-21 14:40:00,35.01,35.02,34.99,35.01,156800.0,34.7,34.7099,34.6801,34.7,156800.0
2011-04-21 14:50:00,34.99,35.02,34.97,34.97,170000.0,34.6801,34.7099,34.6603,34.6603,170000.0
2011-04-21 15:00:00,34.98,35.05,34.98,35.03,142000.0,34.6702,34.7396,34.6702,34.7198,142000.0
2011-04-21 15:10:00,35.03,35.05,34.99,35.02,188000.0,34.7198,34.7396,34.6801,34.7099,188000.0
2011-04-21 15:20:00,35.02,35.03,34.98,35.0,149200.0,34.7099,34.7198,34.6702,34.69,149200.0
2011-04-21 15:30:00,35.0,35.1,34.98,35.04,190400.0,34.69,34.7892,34.6702,34.7297,190400.0
2011-04-21 15:40:00,35.04,35.06,34.98,34.99,308400.0,34.7297,34.7495,34.6702,34.6801,308400.0
2011-04-21 15:50:00,34.99,35.0,34.95,34.97,430000.0,34.6801,34.69,34.6405,34.6603,430000.0
2011-04-25 09:30:00,34.97,34.97,34.81,34.86,237200.0,34.6603,34.6603,34.5017,34.5513,237200.0
2011-04-25 09:40:00,34.86,34.86,34.65,34.75,475600.0,34.5513,34.5513,34.3431,34.4423,475600.0
2011-04-25 09:50:00,34.74,34.79,34.68,34.71,593600.0,34.4324,34.4819,34.3729,34.4026,593600.0
2011-04-25 10:00:00,34.72,34.76,34.59,34.64,285600.0,34.4125,34.4522,34.2837,34.3332,285600.0
2011-04-25 10:10:00,34.64,34.83,34.63,34.78,354800.0,34.3332,34.5216,34.3233,34.472,354800.0
2011-04-25 10:20:00,34.78,34.89,34.67,34.84,118800.0,34.472,34.581,34.363,34.5315,118800.0
2011-04-25 10:30:00,34.82,34.86,34.58,34.62,146400.0,34.5116,34.5513,34.2738,34.3134,146400.0
2011-04-25 10:40:00,34.62,34.71,34.6,34.63,87600.0,34.3134,34.4026,34.2936,34.3233,87600.0
2011-04-25 10:50:00,34.65,34.66,34.47,34.5,206400.0,34.3431,34.3531,34.1647,34.1945,206400.0
2011-04-25 11:00:00,34.5,34.54,34.44,34.49,298800.0,34.1945,34.2341,34.135,34.1846,298800.0
2011-04-25 11:10:00,34.49,34.5,34.45,34.48,131200.0,34.1846,34.1945,34.1449,34.1747,131200.0
2011-04-25 11:20:00,34.47,34.49,34.45,34.49,99600.0,34.1647,34.1846,34.1449,34.1846,99600.0
2011-04-25 11:30:00,34.49,34.49,34.45,34.46,245600.0,34.1846,34.1846,34.1449,34.1548,245600.0
2011-04-25 11:40:00,34.46,34.48,34.43,34.44,216400.0,34.1548,34.1747,34.1251,34.135,216400.0
2011-04-25 11:50:00,34.44,34.62,34.43,34.61,230800.0,34.135,34.3134,34.1251,34.3035,230800.0
2011-04-25 12:00:00,34.61,34.71,34.61,34.64,171600.0,34.3035,34.4026,34.3035,34.3332,171600.0
2011-04-25 12:10:00,34.65,34.66,34.63,34.65,32000.0,34.3431,34.3531,34.3233,34.3431,32000.0
2011-04-25 12:20:00,34.65,34.68,34.63,34.68,29200.0,34.3431,34.3729,34.3233,34.3729,29200.0
2011-04-25 12:30:00,34.68,34.68,34.52,34.52,149600.0,34.3729,34.3729,34.2143,34.2143,149600.0
2011-04-25 12:40:00,34.52,34.53,34.43,34.49,277200.0,34.2143,34.2242,34.1251,34.1846,277200.0
2011-04-25 12:50:00,34.49,34.54,34.43,34.54,108400.0,34.1846,34.2341,34.1251,34.2341,108400.0
2011-04-25 13:00:00,34.55,34.66,34.55,34.62,114000.0,34.244,34.3531,34.244,34.3134,114000.0
2011-04-25 13:10:00,34.63,34.63,34.48,34.51,84000.0,34.3233,34.3233,34.1747,34.2044,84000.0
2011-04-25 13:20:00,34.52,34.56,34.5,34.56,233600.0,34.2143,34.2539,34.1945,34.2539,233600.0
2011-04-25 13:30:00,34.55,34.61,34.52,34.54,207600.0,34.244,34.3035,34.2143,34.2341,207600.0
2011-04-25 13:40:00,34.53,34.53,34.5,34.5,52400.0,34.2242,34.2242,34.1945,34.1945,52400.0
2011-04-25 13:50:00,34.5,34.5,34.46,34.47,58400.0,34.1945,34.1945,34.1548,34.1647,58400.0
2011-04-25 14:00:00,34.48,34.62,34.47,34.62,71600.0,34.1747,34.3134,34.1647,34.3134,71600.0
2011-04-25 14:10:00,34.62,34.66,34.58,34.62,87600.0,34.3134,34.3531,34.2738,34.3134,87600.0
2011-04-25 14:20:00,34.62,34.63,34.55,34.55,60400.0,34.3134,34.3233,34.244,34.244,60400.0
2011-04-25 14:30:00,34.55,34.64,34.54,34.63,117600.0,34.244,34.3332,34.2341,34.3233,117600.0
2011-04-25 14:40:00,34.63,34.69,34.62,34.66,117600.0,34.3233,34.3828,34.3134,34.3531,117600.0
2011-04-25 14:50:00,34.66,34.74,34.65,34.73,67600.0,34.3531,34.4324,34.3431,34.4224,67600.0
2011-04-25 15:00:00,34.74,34.74,34.63,34.65,107600.0,34.4324,34.4324,34.3233,34.3431,107600.0
2011-04-25 15:10:00,34.66,34.66,34.59,34.65,86800.0,34.3531,34.3531,34.2837,34.3431,86800.0
2011-04-25 15:20:00,34.65,34.71,34.56,34.71,75600.0,34.3431,34.4026,34.2539,34.4026,75600.0
2011-04-25 15:30:00,34.7,34.79,34.67,34.78,149200.0,34.3927,34.4819,34.363,34.472,149200.0
2011-04-25 15:40:00,34.77,34.81,34.72,34.75,97600.0,34.4621,34.5017,34.4125,34.4423,97600.0
2011-04-25 15:50:00,34.74,34.75,34.68,34.7,299200.0,34.4324,34.4423,34.3729,34.3927,299200.0
2011-04-26 09:30:00,34.77,34.98,34.52,34.57,253200.0,34.4621,34.6702,34.2143,34.2639,253200.0
2011-04-26 09:40:00,34.57,34.73,34.43,34.66,142800.0,34.2639,34.4224,34.1251,34.3531,142800.0
2011-04-26 09:50:00,34.68,34.82,34.62,34.65,118000.0,34.3729,34.5116,34.3134,34.3431,118000.0
2011-04-26 10:00:00,34.67,34.79,34.5,34.52,102400.0,34.363,34.4819,34.1945,34.2143,102400.0
2011-04-26 10:10:00,34.53,34.65,34.5,34.6,168400.0,34.2242,34.3431,34.1945,34.2936,168400.0
2011-04-26 10:20:00,34.61,34.75,34.61,34.67,260000.0,34.3035,34.4423,34.3035,34.363,260000.0
2011-04-26 10:30:00,34.68,34.7,34.58,34.6,66400.0,34.3729,34.3927,34.2738,34.2936,66400.0
2011-04-26 10:40:00,34.62,34.75,34.57,34.71,66000.0,34.3134,34.4423,34.2639,34.4026,66000.0
2011-04-26 10:50:00,34.71,34.85,34.71,34.85,101600.0,34.4026,34.5414,34.4026,34.5414,101600.0
2011-04-26 11:00:00,34.83,34.9,34.8,34.82,115600.0,34.5216,34.5909,34.4918,34.5116,115600.0
2011-04-26 11:10:00,34.81,34.94,34.81,34.85,110800.0,34.5017,34.6306,34.5017,34.5414,110800.0
2011-04-26 11:20:00,34.86,35.13,34.86,35.04,363200.0,34.5513,34.8189,34.5513,34.7297,363200.0
2011-04-26 11:30:00,35.04,35.05,34.87,34.89,98800.0,34.7297,34.7396,34.5612,34.581,98800.0
2011-04-26 11:40:00,34.88,34.88,34.8,34.83,103600.0,34.5711,34.5711,34.4918,34.5216,103600.0
2011-04-26 11:50:00,34.83,34.86,34.71,34.79,133600.0,34.5216,34.5513,34.4026,34.4819,133600.0
2011-04-26 12:00:00,34.77,34.79,34.73,34.78,113200.0,34.4621,34.4819,34.4224,34.472,113200.0
2011-04-26 12:10:00,34.79,34.79,34.65,34.7,234800.0,34.4819,34.4819,34.3431,34.3927,234800.0
2011-04-26 12:20:00,34.7,34.74,34.65,34.71,92000.0,34.3927,34.4324,34.3431,34.4026,92000.0
2011-04-26 12:30:00,34.7,34.77,34.68,34.69,72000.0,34.3927,34.4621,34.3729,34.3828,72000.0
2011-04-26 12:40:00,34.69,34.7,34.45,34.47,192000.0,34.3828,34.3927,34.1449,34.1647,192000.0
2011-04-26 12:50:00,34.47,34.5,34.36,34.38,181600.0,34.1647,34.1945,34.0557,34.0755,181600.0
2011-04-26 13:00:00,34.39,34.42,34.17,34.19,242000.0,34.0855,34.1152,33.8674,33.8872,242000.0
2011-04-26 13:10:00,34.18,34.34,34.16,34.33,174400.0,33.8773,34.0359,33.8575,34.026,174400.0
2011-04-26 13:20:00,34.32,34.36,34.25,34.28,222800.0,34.0161,34.0557,33.9467,33.9764,222800.0
2011-04-26 13:30:00,34.28,34.29,34.06,34.12,244400.0,33.9764,33.9863,33.7584,33.8178,244400.0
2011-04-26 13:40:00,34.11,34.22,34.08,34.12,152400.0,33.8079,33.917,33.7782,33.8178,152400.0
2011-04-26 13:50:00,34.12,34.17,34.06,34.12,216800.0,33.8178,33.8674,33.7584,33.8178,216800.0
2011-04-26 14:00:00,34.12,34.13,34.06,34.1,169200.0,33.8178,33.8278,33.7584,33.798,169200.0
2011-04-26 14:10:00,34.1,34.25,34.1,34.24,128800.0,33.798,33.9467,33.798,33.9368,128800.0
2011-04-26 14:20:00,34.24,34.33,34.22,34.32,238400.0,33.9368,34.026,33.917,34.0161,238400.0
2011-04-26 14:30:00,34.32,34.36,34.29,34.32,135200.0,34.0161,34.0557,33.9863,34.0161,135200.0
2011-04-26 14:40:00,34.32,34.37,34.3,34.33,122400.0,34.0161,34.0656,33.9962,34.026,122400.0
2011-04-26 14:50:00,34.34,34.36,34.23,34.36,338000.0,34.0359,34.0557,33.9269,34.0557,338000.0
2011-04-26 15:00:00,34.34,34.44,34.33,34.43,191600.0,34.0359,34.135,34.026,34.1251,191600.0
2011-04-26 15:10:00,34.45,34.49,34.43,34.46,152400.0,34.1449,34.1846,34.1251,34.1548,152400.0
2011-04-26 15:20:00,34.46,34.47,34.33,34.39,163600.0,34.1548,34.1647,34.026,34.0855,163600.0
2011-04-26 15:30:00,34.39,34.42,34.36,34.37,178000.0,34.0855,34.1152,34.0557,34.0656,178000.0
2011-04-26 15:40:00,34.36,34.4,34.31,34.35,225200.0,34.0557,34.0954,34.0062,34.0458,225200.0
2011-04-26 15:50:00,34.35,34.42,34.32,34.41,450000.0,34.0458,34.1152,34.0161,34.1053,450000.0
2011-04-27 09:30:00,34.33,34.33,33.92,33.94,523600.0,34.026,34.026,33.6196,33.6394,523600.0
2011-04-27 09:40:00,33.95,34.16,33.92,33.96,230400.0,33.6493,33.8575,33.6196,33.6593,230400.0
2011-04-27 09:50:00,33.97,34.08,33.93,33.95,147200.0,33.6692,33.7782,33.6295,33.6493,147200.0
2011-04-27 10:00:00,33.94,33.94,33.72,33.77,288000.0,33.6394,33.6394,33.4214,33.4709,288000.0
2011-04-27 10:10:00,33.77,33.77,33.55,33.73,312000.0,33.4709,33.4709,33.2529,33.4313,312000.0
2011-04-27 10:20:00,33.73,33.9,33.73,33.76,190000.0,33.4313,33.5998,33.4313,33.461,190000.0
2011-04-27 10:30:00,33.74,33.8,33.58,33.59,165200.0,33.4412,33.5007,33.2826,33.2925,165200.0
2011-04-27 10:40:00,33.6,33.77,33.45,33.74,320000.0,33.3024,33.4709,33.1538,33.4412,320000.0
2011-04-27 10:50:00,33.74,33.79,33.58,33.58,116400.0,33.4412,33.4908,33.2826,33.2826,116400.0
2011-04-27 11:00:00,33.59,33.87,33.57,33.86,321200.0,33.2925,33.5701,33.2727,33.5601,321200.0
2011-04-27 11:10:00,33.86,33.88,33.75,33.76,192800.0,33.5601,33.58,33.4511,33.461,192800.0
2011-04-27 11:20:00,33.74,33.74,33.61,33.62,102000.0,33.4412,33.4412,33.3124,33.3223,102000.0
2011-04-27 11:30:00,33.62,33.72,33.57,33.68,134400.0,33.3223,33.4214,33.2727,33.3817,134400.0
2011-04-27 11:40:00,33.68,33.85,33.62,33.8,181200.0,33.3817,33.5502,33.3223,33.5007,181200.0
2011-04-27 11:50:00,33.81,33.98,33.77,33.97,266000.0,33.5106,33.6791,33.4709,33.6692,266000.0
2011-04-27 12:00:00,33.96,34.04,33.96,34.01,136800.0,33.6593,33.7386,33.6593,33.7088,136800.0
2011-04-27 12:10:00,34.02,34.19,34.02,34.18,118800.0,33.7187,33.8872,33.7187,33.8773,118800.0
2011-04-27 12:20:00,34.17,34.23,34.16,34.17,116800.0,33.8674,33.9269,33.8575,33.8674,116800.0
2011-04-27 12:30:00,34.17,34.3,34.13,34.3,168800.0,33.8674,33.9962,33.8278,33.9962,168800.0
2011-04-27 12:40:00,34.27,34.39,34.24,34.27,163200.0,33.9665,34.0855,33.9368,33.9665,163200.0
2011-04-27 12:50:00,34.24,34.26,34.19,34.23,42000.0,33.9368,33.9566,33.8872,33.9269,42000.0
2011-04-27 13:00:00,34.2,34.4,34.2,34.4,100000.0,33.8971,34.0954,33.8971,34.0954,100000.0
2011-04-27 13:10:00,34.38,34.58,34.34,34.55,214800.0,34.0755,34.2738,34.0359,34.244,214800.0
2011-04-27 13:20:00,34.53,34.54,34.39,34.41,103600.0,34.2242,34.2341,34.0855,34.1053,103600.0
2011-04-27 13:30:00,34.42,34.52,34.42,34.51,113600.0,34.1152,34.2143,34.1152,34.2044,113600.0
2011-04-27 13:40:00,34.52,34.57,34.52,34.52,73200.0,34.2143,34.2639,34.2143,34.2143,73200.0
2011-04-27 13:50:00,34.53,34.57,34.52,34.54,79600.0,34.2242,34.2639,34.2143,34.2341,79600.0
2011-04-27 14:00:00,34.54,34.57,34.47,34.47,41200.0,34.2341,34.2639,34.1647,34.1647,41200.0
2011-04-27 14:10:00,34.48,34.5,34.37,34.42,100400.0,34.1747,34.1945,34.0656,34.1152,100400.0
2011-04-27 14:20:00,34.41,34.45,34.25,34.26,97600.0,34.1053,34.1449,33.9467,33.9566,97600.0
2011-04-27 14:30:00,34.25,34.38,34.25,34.34,60800.0,33.9467,34.0755,33.9467,34.0359,60800.0
2011-04-27 14:40:00,34.34,34.47,34.3,34.41,142800.0,34.0359,34.1647,33.9962,34.1053,142800.0
2011-04-27 14:50:00,34.41,34.5,34.41,34.48,103200.0,34.1053,34.1945,34.1053,34.1747,103200.0
2011-04-27 15:00:00,34.49,34.57,34.47,34.5,122000.0,34.1846,34.2639,34.1647,34.1945,122000.0
2011-04-27 15:10:00,34.48,34.51,34.44,34.48,67600.0,34.1747,34.2044,34.135,34.1747,67600.0
2011-04-27 15:20:00,34.48,34.51,34.42,34.46,85600.0,34.1747,34.2044,34.1152,34.1548,85600.0
2011-04-27 15:30:00,34.47,34.75,34.46,34.75,313200.0,34.1647,34.4423,34.1548,34.4423,313200.0
2011-04-27 15:40:00,34.74,34.81,34.69,34.7,439200.0,34.4324,34.5017,34.3828,34.3927,439200.0
2011-04-27 15:50:00,34.69,34.76,34.64,34.74,622000.0,34.3828,34.4522,34.3332,34.4324,622000.0
2011-04-28 09:30:00,34.51,34.72,34.34,34.57,376400.0,34.2044,34.4125,34.0359,34.2639,376400.0
2011-04-28 09:40:00,34.56,34.61,34.41,34.47,150400.0,34.2539,34.3035,34.1053,34.1647,150400.0
2011-04-28 09:50:00,34.47,34.75,34.43,34.58,148800.0,34.1647,34.4423,34.1251,34.2738,148800.0
2011-04-28 10:00:00,34.59,34.7,34.54,34.57,369600.0,34.2837,34.3927,34.2341,34.2639,369600.0
2011-04-28 10:10:00,34.59,34.6,34.43,34.49,183200.0,34.2837,34.2936,34.1251,34.1846,183200.0
2011-04-28 10:20:00,34.47,34.47,34.25,34.28,221600.0,34.1647,34.1647,33.9467,33.9764,221600.0
2011-04-28 10:30:00,34.28,34.33,34.13,34.17,204000.0,33.9764,34.026,33.8278,33.8674,204000.0
2011-04-28 10:40:00,34.19,34.4,34.12,34.4,238800.0,33.8872,34.0954,33.8178,34.0954,238800.0
2011-04-28 10:50:00,34.38,34.44,34.26,34.27,214000.0,34.0755,34.135,33.9566,33.9665,214000.0
2011-04-28 11:00:00,34.3,34.42,34.29,34.33,179200.0,33.9962,34.1152,33.9863,34.026,179200.0
2011-04-28 11:10:00,34.31,34.42,34.31,34.32,104400.0,34.0062,34.1152,34.0062,34.0161,104400.0
2011-04-28 11:20:00,34.33,34.35,34.25,34.25,142800.0,34.026,34.0458,33.9467,33.9467,142800.0
2011-04-28 11:30:00,34.24,34.28,34.02,34.02,206000.0,33.9368,33.9764,33.7187,33.7187,206000.0
2011-04-28 11:40:00,34.03,34.05,33.78,33.85,232800.0,33.7286,33.7485,33.4809,33.5502,232800.0
2011-04-28 11:50:00,33.85,34.01,33.83,33.99,154800.0,33.5502,33.7088,33.5304,33.689,154800.0
2011-04-28 12:00:00,33.99,34.01,33.95,33.96,164000.0,33.689,33.7088,33.6493,33.6593,164000.0
2011-04-28 12:10:00,33.95,34.04,33.95,34.03,78800.0,33.6493,33.7386,33.6493,33.7286,78800.0
2011-04-28 12:20:00,34.02,34.08,33.95,34.08,66800.0,33.7187,33.7782,33.6493,33.7782,66800.0
2011-04-28 12:30:00,34.08,34.11,34.08,34.1,82400.0,33.7782,33.8079,33.7782,33.798,82400.0
2011-04-28 12:40:00,34.09,34.12,33.98,34.0,57200.0,33.7881,33.8178,33.6791,33.6989,57200.0
2011-04-28 12:50:00,33.99,34.03,33.95,33.95,72000.0,33.689,33.7286,33.6493,33.6493,72000.0
2011-04-28 13:00:00,33.95,34.1,33.95,34.04,97200.0,33.6493,33.798,33.6493,33.7386,97200.0
2011-04-28 13:10:00,34.03,34.05,33.95,34.01,113200.0,33.7286,33.7485,33.6493,33.7088,113200.0
2011-04-28 13:20:00,34.0,34.08,33.97,34.07,64800.0,33.6989,33.7782,33.6692,33.7683,64800.0
2011-04-28 13:30:00,34.05,34.09,34.01,34.03,46000.0,33.7485,33.7881,33.7088,33.7286,46000.0
2011-04-28 13:40:00,34.05,34.11,34.03,34.09,77200.0,33.7485,33.8079,33.7286,33.7881,77200.0
2011-04-28 13:50:00,34.07,34.1,34.02,34.02,79200.0,33.7683,33.798,33.7187,33.7187,79200.0
2011-04-28 14:00:00,34.03,34.11,34.03,34.11,104400.0,33.7286,33.8079,33.7286,33.8079,104400.0
2011-04-28 14:10:00,34.1,34.22,34.07,34.22,94800.0,33.798,33.917,33.7683,33.917,94800.0
2011-04-28 14:20:00,34.22,34.24,34.17,34.17,52800.0,33.917,33.9368,33.8674,33.8674,52800.0
2011-04-28 14:30:00,34.17,34.22,34.15,34.22,84800.0,33.8674,33.917,33.8476,33.917,84800.0
2011-04-28 14:40:00,34.23,34.27,34.2,34.27,93200.0,33.9269,33.9665,33.8971,33.9665,93200.0
2011-04-28 14:50:00,34.27,34.36,34.25,34.29,71200.0,33.9665,34.0557,33.9467,33.9863,71200.0
2011-04-28 15:00:00,34.27,34.31,34.23,34.3,285600.0,33.9665,34.0062,33.9269,33.9962,285600.0
2011-04-28 15:10:00,34.3,34.42,34.3,34.41,120800.0,33.9962,34.1152,33.9962,34.1053,120800.0
2011-04-28 15:20:00,34.41,34.46,34.37,34.44,112400.0,34.1053,34.1548,34.0656,34.135,112400.0
2011-04-28 15:30:00,34.44,34.55,34.44,34.54,239600.0,34.135,34.244,34.135,34.2341,239600.0
2011-04-28 15:40:00,34.54,34.58,34.43,34.44,322400.0,34.2341,34.2738,34.1251,34.135,322400.0
2011-04-28 15:50:00,34.44,34.5,34.35,34.43,642800.0,34.135,34.1945,34.0458,34.1251,642800.0
2011-04-29 09:30:00,34.37,34.62,34.32,34.34,340000.0,34.0656,34.3134,34.0161,34.0359,340000.0
2011-04-29 09:40:00,34.35,34.4,34.08,34.1,194800.0,34.0458,34.0954,33.7782,33.798,194800.0
2011-04-29 09:50:00,34.11,34.31,34.07,34.12,223200.0,33.8079,34.0062,33.7683,33.8178,223200.0
2011-04-29 10:00:00,34.1,34.21,34.09,34.16,134400.0,33.798,33.907,33.7881,33.8575,134400.0
2011-04-29 10:10:00,34.17,34.3,34.14,34.24,159200.0,33.8674,33.9962,33.8377,33.9368,159200.0
2011-04-29 10:20:00,34.25,34.33,34.21,34.29,74000.0,33.9467,34.026,33.907,33.9863,74000.0
2011-04-29 10:30:00,34.3,34.32,34.19,34.2,104800.0,33.9962,34.0161,33.8872,33.8971,104800.0
2011-04-29 10:40:00,34.2,34.31,34.16,34.31,38000.0,33.8971,34.0062,33.8575,34.0062,38000.0
2011-04-29 10:50:00,34.31,34.51,34.3,34.47,153200.0,34.0062,34.2044,33.9962,34.1647,153200.0
2011-04-29 11:00:00,34.48,34.52,34.43,34.46,117600.0,34.1747,34.2143,34.1251,34.1548,117600.0
2011-04-29 11:10:00,34.47,34.47,34.31,34.31,50000.0,34.1647,34.1647,34.0062,34.0062,50000.0
2011-04-29 11:20:00,34.31,34.37,34.27,34.37,92400.0,34.0062,34.0656,33.9665,34.0656,92400.0
2011-04-29 11:30:00,34.36,34.49,34.33,34.46,99600.0,34.0557,34.1846,34.026,34.1548,99600.0
2011-04-29 11:40:00,34.45,34.51,34.32,34.37,164800.0,34.1449,34.2044,34.0161,34.0656,164800.0
2011-04-29 11:50:00,34.38,34.42,34.34,34.38,52000.0,34.0755,34.1152,34.0359,34.0755,52000.0
2011-04-29 12:00:00,34.39,34.4,34.3,34.33,30800.0,34.0855,34.0954,33.9962,34.026,30800.0
2011-04-29 12:10:00,34.32,34.36,34.32,34.32,18400.0,34.0161,34.0557,34.0161,34.0161,18400.0
2011-04-29 12:20:00,34.32,34.35,34.3,34.32,96800.0,34.0161,34.0458,33.9962,34.0161,96800.0
2011-04-29 12:30:00,34.34,34.36,34.32,34.33,123200.0,34.0359,34.0557,34.0161,34.026,123200.0
2011-04-29 12:40:00,34.32,34.38,34.31,34.38,59200.0,34.0161,34.0755,34.0062,34.0755,59200.0
2011-04-29 12:50:00,34.39,34.4,34.29,34.35,81200.0,34.0855,34.0954,33.9863,34.0458,81200.0
2011-04-29 13:00:00,34.35,34.52,34.35,34.52,105600.0,34.0458,34.2143,34.0458,34.2143,105600.0
2011-04-29 13:10:00,34.52,34.57,34.48,34.56,87200.0,34.2143,34.2639,34.1747,34.2539,87200.0
2011-04-29 13:20:00,34.58,34.58,34.54,34.56,68800.0,34.2738,34.2738,34.2341,34.2539,68800.0
2011-04-29 13:30:00,34.56,34.65,34.54,34.62,132800.0,34.2539,34.3431,34.2341,34.3134,132800.0
2011-04-29 13:40:00,34.65,34.69,34.59,34.59,89600.0,34.3431,34.3828,34.2837,34.2837,89600.0
2011-04-29 13:50:00,34.58,34.66,34.58,34.59,55600.0,34.2738,34.3531,34.2738,34.2837,55600.0
2011-04-29 14:00:00,34.57,34.64,34.57,34.63,57600.0,34.2639,34.3332,34.2639,34.3233,57600.0
2011-04-29 14:10:00,34.63,34.63,34.56,34.62,85200.0,34.3233,34.3233,34.2539,34.3134,85200.0
2011-04-29 14:20:00,34.63,34.71,34.63,34.69,159600.0,34.3233,34.4026,34.3233,34.3828,159600.0
2011-04-29 14:30:00,34.69,34.88,34.67,34.83,223600.0,34.3828,34.5711,34.363,34.5216,223600.0
2011-04-29 14:40:00,34.83,34.85,34.74,34.76,142800.0,34.5216,34.5414,34.4324,34.4522,142800.0
2011-04-29 14:50:00,34.75,34.76,34.59,34.62,132000.0,34.4423,34.4522,34.2837,34.3134,132000.0
2011-04-29 15:00:00,34.61,34.66,34.58,34.64,143600.0,34.3035,34.3531,34.2738,34.3332,143600.0
2011-04-29 15:10:00,34.63,34.66,34.57,34.57,75600.0,34.3233,34.3531,34.2639,34.2639,75600.0
2011-04-29 15:20:00,34.57,34.62,34.55,34.61,124800.0,34.2639,34.3134,34.244,34.3035,124800.0
2011-04-29 15:30:00,34.6,34.67,34.58,34.6,170000.0,34.2936,34.363,34.2738,34.2936,170000.0
2011-04-29 15:40:00,34.6,34.65,34.53,34.59,223200.0,34.2936,34.3431,34.2242,34.2837,223200.0
2011-04-29 15:50:00,34.61,34.64,34.56,34.62,468000.0,34.3035,34.3332,34.2539,34.3134,468000.0
2011-05-02 09:30:00,34.91,34.93,34.72,34.8,342800.0,34.6008,34.6207,34.4125,34.4918,342800.0
2011-05-02 09:40:00,34.77,34.85,34.47,34.49,197200.0,34.4621,34.5414,34.1647,34.1846,197200.0
2011-05-02 09:50:00,34.47,34.6,34.46,34.55,116000.0,34.1647,34.2936,34.1548,34.244,116000.0
2011-05-02 10:00:00,34.54,34.75,34.45,34.52,244400.0,34.2341,34.4423,34.1449,34.2143,244400.0
2011-05-02 10:10:00,34.54,34.66,34.53,34.53,85200.0,34.2341,34.3531,34.2242,34.2242,85200.0
2011-05-02 10:20:00,34.54,34.75,34.54,34.75,183600.0,34.2341,34.4423,34.2341,34.4423,183600.0
2011-05-02 10:30:00,34.76,34.86,34.75,34.77,90400.0,34.4522,34.5513,34.4423,34.4621,90400.0
2011-05-02 10:40:00,34.77,34.77,34.64,34.67,125600.0,34.4621,34.4621,34.3332,34.363,125600.0
2011-05-02 10:50:00,34.67,34.68,34.19,34.26,622000.0,34.363,34.3729,33.8872,33.9566,622000.0
2011-05-02 11:00:00,34.28,34.41,34.24,34.37,194400.0,33.9764,34.1053,33.9368,34.0656,194400.0
2011-05-02 11:10:00,34.38,34.41,34.26,34.26,101200.0,34.0755,34.1053,33.9566,33.9566,101200.0
2011-05-02 11:20:00,34.28,34.31,34.13,34.13,280400.0,33.9764,34.0062,33.8278,33.8278,280400.0
2011-05-02 11:30:00,34.13,34.15,34.02,34.05,190400.0,33.8278,33.8476,33.7187,33.7485,190400.0
2011-05-02 11:40:00,34.04,34.05,33.94,33.95,200800.0,33.7386,33.7485,33.6394,33.6493,200800.0
2011-05-02 11:50:00,33.95,34.08,33.94,33.99,193200.0,33.6493,33.7782,33.6394,33.689,193200.0
2011-05-02 12:00:00,33.99,34.1,33.94,34.06,286400.0,33.689,33.798,33.6394,33.7584,286400.0
2011-05-02 12:10:00,34.06,34.15,34.01,34.04,128800.0,33.7584,33.8476,33.7088,33.7386,128800.0
2011-05-02 12:20:00,34.05,34.14,33.89,33.91,165200.0,33.7485,33.8377,33.5899,33.6097,165200.0
2011-05-02 12:30:00,33.91,34.04,33.89,33.98,103600.0,33.6097,33.7386,33.5899,33.6791,103600.0
2011-05-02 12:40:00,33.98,34.01,33.93,33.96,64400.0,33.6791,33.7088,33.6295,33.6593,64400.0
2011-05-02 12:50:00,33.96,34.0,33.9,33.9,92800.0,33.6593,33.6989,33.5998,33.5998,92800.0
2011-05-02 13:00:00,33.92,33.94,33.88,33.93,67200.0,33.6196,33.6394,33.58,33.6295,67200.0
2011-05-02 13:10:00,33.95,34.03,33.92,34.02,75600.0,33.6493,33.7286,33.6196,33.7187,75600.0
2011-05-02 13:20:00,34.03,34.19,34.01,34.19,112000.0,33.7286,33.8872,33.7088,33.8872,112000.0
2011-05-02 13:30:00,34.19,34.25,34.09,34.18,280400.0,33.8872,33.9467,33.7881,33.8773,280400.0
2011-05-02 13:40:00,34.19,34.34,34.13,34.27,281200.0,33.8872,34.0359,33.8278,33.9665,281200.0
2011-05-02 13:50:00,34.28,34.28,34.13,34.18,81200.0,33.9764,33.9764,33.8278,33.8773,81200.0
2011-05-02 14:00:00,34.18,34.26,34.18,34.22,66400.0,33.8773,33.9566,33.8773,33.917,66400.0
2011-05-02 14:10:00,34.23,34.29,34.21,34.28,70000.0,33.9269,33.9863,33.907,33.9764,70000.0
2011-05-02 14:20:00,34.28,34.28,34.1,34.18,104000.0,33.9764,33.9764,33.798,33.8773,104000.0
2011-05-02 14:30:00,34.17,34.27,34.16,34.26,56800.0,33.8674,33.9665,33.8575,33.9566,56800.0
2011-05-02 14:40:00,34.26,34.28,34.22,34.24,79600.0,33.9566,33.9764,33.917,33.9368,79600.0
2011-05-02 14:50:00,34.22,34.22,34.12,34.16,66400.0,33.917,33.917,33.8178,33.8575,66400.0
2011-05-02 15:00:00,34.15,34.19,34.14,34.16,85600.0,33.8476,33.8872,33.8377,33.8575,85600.0
2011-05-02 15:10:00,34.16,34.17,34.09,34.09,86800.0,33.8575,33.8674,33.7881,33.7881,86800.0
2011-05-02 15:20:00,34.1,34.11,34.04,34.04,79200.0,33.798,33.8079,33.7386,33.7386,79200.0
2011-05-02 15:30:00,34.04,34.05,33.96,34.0,190800.0,33.7386,33.7485,33.6593,33.6989,190800.0
2011-05-02 15:40:00,34.0,34.09,33.96,34.08,195600.0,33.6989,33.7881,33.6593,33.7782,195600.0
2011-05-02 15:50:00,34.07,34.12,34.02,34.04,280000.0,33.7683,33.8178,33.7187,33.7386,280000.0
2011-05-03 09:30:00,34.0,34.08,33.84,33.99,194400.0,33.6989,33.7782,33.5403,33.689,194400.0
2011-05-03 09:40:00,33.96,33.97,33.57,33.72,310400.0,33.6593,33.6692,33.2727,33.4214,310400.0
2011-05-03 09:50:00,33.73,33.9,33.66,33.79,310000.0,33.4313,33.5998,33.3619,33.4908,310000.0
2011-05-03 10:00:00,33.8,33.83,33.6,33.6,382400.0,33.5007,33.5304,33.3024,33.3024,382400.0
2011-05-03 10:10:00,33.62,33.68,33.55,33.56,164800.0,33.3223,33.3817,33.2529,33.2628,164800.0
2011-05-03 10:20:00,33.57,33.57,33.2,33.2,276400.0,33.2727,33.2727,32.906,32.906,276400.0
2011-05-03 10:30:00,33.2,33.27,33.16,33.16,230400.0,32.906,32.9754,32.8663,32.8663,230400.0
2011-05-03 10:40:00,33.15,33.33,33.11,33.26,484800.0,32.8564,33.0348,32.8168,32.9655,484800.0
2011-05-03 10:50:00,33.27,33.32,33.17,33.25,159600.0,32.9754,33.0249,32.8763,32.9555,159600.0
2011-05-03 11:00:00,33.26,33.32,33.22,33.28,146400.0,32.9655,33.0249,32.9258,32.9853,146400.0
2011-05-03 11:10:00,33.28,33.37,33.27,33.27,146400.0,32.9853,33.0745,32.9754,32.9754,146400.0
2011-05-03 11:20:00,33.27,33.3,33.19,33.21,132400.0,32.9754,33.0051,32.8961,32.9159,132400.0
2011-05-03 11:30:00,33.21,33.45,33.2,33.34,227600.0,32.9159,33.1538,32.906,33.0447,227600.0
2011-05-03 11:40:00,33.34,33.39,33.28,33.31,262800.0,33.0447,33.0943,32.9853,33.015,262800.0
2011-05-03 11:50:00,33.33,33.33,33.27,33.31,97200.0,33.0348,33.0348,32.9754,33.015,97200.0
2011-05-03 12:00:00,33.31,33.37,33.31,33.33,59200.0,33.015,33.0745,33.015,33.0348,59200.0
2011-05-03 12:10:00,33.35,33.42,33.34,33.41,77200.0,33.0547,33.124,33.0447,33.1141,77200.0
2011-05-03 12:20:00,33.41,33.41,33.35,33.35,160000.0,33.1141,33.1141,33.0547,33.0547,160000.0
2011-05-03 12:30:00,33.33,33.36,33.29,33.29,46000.0,33.0348,33.0646,32.9952,32.9952,46000.0
2011-05-03 12:40:00,33.29,33.29,33.27,33.27,76400.0,32.9952,32.9952,32.9754,32.9754,76400.0
2011-05-03 12:50:00,33.28,33.28,33.16,33.17,135600.0,32.9853,32.9853,32.8663,32.8763,135600.0
2011-05-03 13:00:00,33.17,33.19,33.08,33.1,93200.0,32.8763,32.8961,32.7871,32.8069,93200.0
2011-05-03 13:10:00,33.09,33.13,33.08,33.13,122800.0,32.797,32.8366,32.7871,32.8366,122800.0
2011-05-03 13:20:00,33.15,33.21,33.06,33.06,101200.0,32.8564,32.9159,32.7672,32.7672,101200.0
2011-05-03 13:30:00,33.06,33.13,33.05,33.11,59600.0,32.7672,32.8366,32.7573,32.8168,59600.0
2011-05-03 13:40:00,33.11,33.18,33.1,33.15,106800.0,32.8168,32.8862,32.8069,32.8564,106800.0
2011-05-03 13:50:00,33.15,33.23,33.13,33.16,166400.0,32.8564,32.9357,32.8366,32.8663,166400.0
2011-05-03 14:00:00,33.15,33.16,33.03,33.07,149600.0,32.8564,32.8663,32.7375,32.7771,149600.0
2011-05-03 14:10:00,33.07,33.12,33.01,33.08,82800.0,32.7771,32.8267,32.7177,32.7871,82800.0
2011-05-03 14:20:00,33.09,33.14,33.04,33.11,102800.0,32.797,32.8465,32.7474,32.8168,102800.0
2011-05-03 14:30:00,33.13,33.17,33.0,33.0,182800.0,32.8366,32.8763,32.7078,32.7078,182800.0
2011-05-03 14:40:00,33.0,33.09,32.98,33.04,173600.0,32.7078,32.797,32.6879,32.7474,173600.0
2011-05-03 14:50:00,33.04,33.04,32.95,33.03,172000.0,32.7474,32.7474,32.6582,32.7375,172000.0
2011-05-03 15:00:00,33.03,33.11,33.03,33.08,158800.0,32.7375,32.8168,32.7375,32.7871,158800.0
2011-05-03 15:10:00,33.09,33.13,33.06,33.1,138800.0,32.797,32.8366,32.7672,32.8069,138800.0
2011-05-03 15:20:00,33.1,33.35,33.1,33.33,246800.0,32.8069,33.0547,32.8069,33.0348,246800.0
2011-05-03 15:30:00,33.34,33.41,33.31,33.36,241600.0,33.0447,33.1141,33.015,33.0646,241600.0
2011-05-03 15:40:00,33.37,33.41,33.33,33.33,306000.0,33.0745,33.1141,33.0348,33.0348,306000.0
2011-05-03 15:50:00,33.34,33.44,33.33,33.41,448400.0,33.0447,33.1439,33.0348,33.1141,448400.0
2011-05-04 09:30:00,33.31,33.31,32.89,33.17,359600.0,33.015,33.015,32.5987,32.8763,359600.0
2011-05-04 09:40:00,33.16,33.38,32.97,33.13,361600.0,32.8663,33.0844,32.678,32.8366,361600.0
2011-05-04 09:50:00,33.13,33.15,32.91,32.93,335600.0,32.8366,32.8564,32.6186,32.6384,335600.0
2011-05-04 10:00:00,32.91,32.92,32.65,32.74,490400.0,32.6186,32.6285,32.3609,32.4501,490400.0
2011-05-04 10:10:00,32.73,32.86,32.7,32.78,258000.0,32.4402,32.569,32.4104,32.4897,258000.0
2011-05-04 10:20:00,32.78,32.78,32.63,32.71,449200.0,32.4897,32.4897,32.341,32.4203,449200.0
2011-05-04 10:30:00,32.7,32.74,32.48,32.51,416800.0,32.4104,32.4501,32.1924,32.2221,416800.0
2011-05-04 10:40:00,32.51,32.53,32.39,32.47,362400.0,32.2221,32.2419,32.1032,32.1825,362400.0
2011-05-04 10:50:00,32.45,32.52,32.37,32.42,272800.0,32.1626,32.232,32.0833,32.1329,272800.0
2011-05-04 11:00:00,32.42,32.56,32.42,32.54,215200.0,32.1329,32.2717,32.1329,32.2518,215200.0
2011-05-04 11:10:00,32.58,32.63,32.46,32.46,341200.0,32.2915,32.341,32.1725,32.1725,341200.0
2011-05-04 11:20:00,32.46,32.55,32.46,32.51,120000.0,32.1725,32.2617,32.1725,32.2221,120000.0
2011-05-04 11:30:00,32.5,32.51,32.38,32.4,174000.0,32.2122,32.2221,32.0933,32.1131,174000.0
2011-05-04 11:40:00,32.39,32.42,32.34,32.35,137600.0,32.1032,32.1329,32.0536,32.0635,137600.0
2011-05-04 11:50:00,32.35,32.38,32.29,32.35,122800.0,32.0635,32.0933,32.004,32.0635,122800.0
2011-05-04 12:00:00,32.35,32.44,32.35,32.4,130400.0,32.0635,32.1527,32.0635,32.1131,130400.0
2011-05-04 12:10:00,32.41,32.44,32.4,32.41,90000.0,32.123,32.1527,32.1131,32.123,90000.0
2011-05-04 12:20:00,32.41,32.43,32.33,32.35,136800.0,32.123,32.1428,32.0437,32.0635,136800.0
2011-05-04 12:30:00,32.35,32.39,32.33,32.37,58800.0,32.0635,32.1032,32.0437,32.0833,58800.0
2011-05-04 12:40:00,32.37,32.42,32.34,32.41,75200.0,32.0833,32.1329,32.0536,32.123,75200.0
2011-05-04 12:50:00,32.41,32.57,32.34,32.56,128400.0,32.123,32.2816,32.0536,32.2717,128400.0
2011-05-04 13:00:00,32.54,32.64,32.52,32.56,114000.0,32.2518,32.3509,32.232,32.2717,114000.0
2011-05-04 13:10:00,32.56,32.57,32.47,32.54,124400.0,32.2717,32.2816,32.1825,32.2518,124400.0
2011-05-04 13:20:00,32.54,32.56,32.5,32.5,70800.0,32.2518,32.2717,32.2122,32.2122,70800.0
2011-05-04 13:30:00,32.5,32.6,32.5,32.6,132800.0,32.2122,32.3113,32.2122,32.3113,132800.0
2011-05-04 13:40:00,32.59,32.63,32.55,32.55,74400.0,32.3014,32.341,32.2617,32.2617,74400.0
2011-05-04 13:50:00,32.55,32.72,32.53,32.7,127600.0,32.2617,32.4302,32.2419,32.4104,127600.0
2011-05-04 14:00:00,32.7,32.7,32.63,32.67,92000.0,32.4104,32.4104,32.341,32.3807,92000.0
2011-05-04 14:10:00,32.68,32.84,32.66,32.84,287600.0,32.3906,32.5492,32.3708,32.5492,287600.0
2011-05-04 14:20:00,32.85,32.91,32.82,32.9,158400.0,32.5591,32.6186,32.5294,32.6086,158400.0
2011-05-04 14:30:00,32.91,32.99,32.86,32.94,145200.0,32.6186,32.6978,32.569,32.6483,145200.0
2011-05-04 14:40:00,32.94,33.0,32.94,32.96,141600.0,32.6483,32.7078,32.6483,32.6681,141600.0
2011-05-04 14:50:00,32.96,32.99,32.83,32.87,132800.0,32.6681,32.6978,32.5393,32.5789,132800.0
2011-05-04 15:00:00,32.87,32.93,32.85,32.86,253200.0,32.5789,32.6384,32.5591,32.569,253200.0
2011-05-04 15:10:00,32.87,32.92,32.82,32.91,157600.0,32.5789,32.6285,32.5294,32.6186,157600.0
2011-05-04 15:20:00,32.91,32.98,32.87,32.98,182000.0,32.6186,32.6879,32.5789,32.6879,182000.0
2011-05-04 15:30:00,32.98,33.01,32.92,32.98,198000.0,32.6879,32.7177,32.6285,32.6879,198000.0
2011-05-04 15:40:00,32.98,32.99,32.89,32.9,211600.0,32.6879,32.6978,32.5987,32.6086,211600.0
2011-05-04 15:50:00,32.91,32.93,32.87,32.9,432400.0,32.6186,32.6384,32.5789,32.6086,432400.0
2011-05-05 09:30:00,32.47,32.81,32.47,32.65,210800.0,32.1825,32.5194,32.1825,32.3609,210800.0
2011-05-05 09:40:00,32.62,33.09,32.62,32.94,284800.0,32.3311,32.797,32.3311,32.6483,284800.0
2011-05-05 09:50:00,32.91,33.06,32.85,33.03,273600.0,32.6186,32.7672,32.5591,32.7375,273600.0
2011-05-05 10:00:00,33.01,33.19,33.01,33.1,328000.0,32.7177,32.8961,32.7177,32.8069,328000.0
2011-05-05 10:10:00,33.1,33.12,32.77,32.81,244000.0,32.8069,32.8267,32.4798,32.5194,244000.0
2011-05-05 10:20:00,32.78,32.93,32.78,32.81,107600.0,32.4897,32.6384,32.4897,32.5194,107600.0
2011-05-05 10:30:00,32.78,32.85,32.7,32.82,122000.0,32.4897,32.5591,32.4104,32.5294,122000.0
2011-05-05 10:40:00,32.83,33.0,32.8,32.96,150400.0,32.5393,32.7078,32.5095,32.6681,150400.0
2011-05-05 10:50:00,32.94,32.94,32.75,32.8,138800.0,32.6483,32.6483,32.46,32.5095,138800.0
2011-05-05 11:00:00,32.79,32.84,32.72,32.72,141600.0,32.4996,32.5492,32.4302,32.4302,141600.0
2011-05-05 11:10:00,32.7,32.73,32.58,32.7,171600.0,32.4104,32.4402,32.2915,32.4104,171600.0
2011-05-05 11:20:00,32.67,32.74,32.65,32.72,46000.0,32.3807,32.4501,32.3609,32.4302,46000.0
2011-05-05 11:30:00,32.71,32.9,32.71,32.89,88800.0,32.4203,32.6086,32.4203,32.5987,88800.0
2011-05-05 11:40:00,32.88,33.17,32.87,33.12,186800.0,32.5888,32.8763,32.5789,32.8267,186800.0
2011-05-05 11:50:00,33.12,33.13,33.05,33.09,76800.0,32.8267,32.8366,32.7573,32.797,76800.0
2011-05-05 12:00:00,33.11,33.19,33.09,33.13,104400.0,32.8168,32.8961,32.797,32.8366,104400.0
2011-05-05 12:10:00,33.13,33.18,33.01,33.05,118000.0,32.8366,32.8862,32.7177,32.7573,118000.0
2011-05-05 12:20:00,33.05,33.2,33.05,33.18,121200.0,32.7573,32.906,32.7573,32.8862,121200.0
2011-05-05 12:30:00,33.16,33.18,32.91,32.93,96400.0,32.8663,32.8862,32.6186,32.6384,96400.0
2011-05-05 12:40:00,32.91,32.97,32.89,32.96,91600.0,32.6186,32.678,32.5987,32.6681,91600.0
2011-05-05 12:50:00,32.95,33.11,32.95,33.11,136000.0,32.6582,32.8168,32.6582,32.8168,136000.0
2011-05-05 13:00:00,33.11,33.12,33.05,33.05,52000.0,32.8168,32.8267,32.7573,32.7573,52000.0
2011-05-05 13:10:00,33.05,33.14,33.05,33.09,46000.0,32.7573,32.8465,32.7573,32.797,46000.0
2011-05-05 13:20:00,33.08,33.08,32.97,33.02,85600.0,32.7871,32.7871,32.678,32.7276,85600.0
2011-05-05 13:30:00,32.99,33.04,32.95,32.98,72000.0,32.6978,32.7474,32.6582,32.6879,72000.0
2011-05-05 13:40:00,32.99,32.99,32.87,32.91,192800.0,32.6978,32.6978,32.5789,32.6186,192800.0
2011-05-05 13:50:00,32.91,32.94,32.85,32.94,88800.0,32.6186,32.6483,32.5591,32.6483,88800.0
2011-05-05 14:00:00,32.93,32.95,32.83,32.89,57600.0,32.6384,32.6582,32.5393,32.5987,57600.0
2011-05-05 14:10:00,32.88,32.93,32.83,32.87,62800.0,32.5888,32.6384,32.5393,32.5789,62800.0
2011-05-05 14:20:00,32.87,32.92,32.81,32.83,267600.0,32.5789,32.6285,32.5194,32.5393,267600.0
2011-05-05 14:30:00,32.83,32.87,32.81,32.86,172400.0,32.5393,32.5789,32.5194,32.569,172400.0
2011-05-05 14:40:00,32.85,32.89,32.84,32.88,224000.0,32.5591,32.5987,32.5492,32.5888,224000.0
2011-05-05 14:50:00,32.88,32.89,32.78,32.8,164000.0,32.5888,32.5987,32.4897,32.5095,164000.0
2011-05-05 15:00:00,32.79,32.84,32.73,32.74,143200.0,32.4996,32.5492,32.4402,32.4501,143200.0
2011-05-05 15:10:00,32.72,32.74,32.58,32.66,140000.0,32.4302,32.4501,32.2915,32.3708,140000.0
2011-05-05 15:20:00,32.66,32.67,32.5,32.51,259200.0,32.3708,32.3807,32.2122,32.2221,259200.0
2011-05-05 15:30:00,32.51,32.65,32.51,32.62,179200.0,32.2221,32.3609,32.2221,32.3311,179200.0
2011-05-05 15:40:00,32.62,32.75,32.59,32.68,328800.0,32.3311,32.46,32.3014,32.3906,328800.0
2011-05-05 15:50:00,32.7,32.75,32.66,32.73,680400.0,32.4104,32.46,32.3708,32.4402,680400.0
2011-05-06 09:30:00,33.4,33.63,33.29,33.34,500000.0,33.1042,33.3322,32.9952,33.0447,500000.0
2011-05-06 09:40:00,33.36,33.44,33.12,33.15,253200.0,33.0646,33.1439,32.8267,32.8564,253200.0
2011-05-06 09:50:00,33.15,33.4,33.12,33.31,319200.0,32.8564,33.1042,32.8267,33.015,319200.0
2011-05-06 10:00:00,33.32,33.38,33.2,33.23,141200.0,33.0249,33.0844,32.906,32.9357,141200.0
2011-05-06 10:10:00,33.22,33.24,33.07,33.11,211600.0,32.9258,32.9456,32.7771,32.8168,211600.0
2011-05-06 10:20:00,33.11,33.25,33.09,33.24,76800.0,32.8168,32.9555,32.797,32.9456,76800.0
2011-05-06 10:30:00,33.23,33.42,33.23,33.39,199200.0,32.9357,33.124,32.9357,33.0943,199200.0
2011-05-06 10:40:00,33.4,33.47,33.37,33.43,118000.0,33.1042,33.1736,33.0745,33.134,118000.0
2011-05-06 10:50:00,33.45,33.5,33.37,33.44,152400.0,33.1538,33.2033,33.0745,33.1439,152400.0
2011-05-06 11:00:00,33.45,33.5,33.45,33.48,87200.0,33.1538,33.2033,33.1538,33.1835,87200.0
2011-05-06 11:10:00,33.5,33.6,33.49,33.58,225600.0,33.2033,33.3024,33.1934,33.2826,225600.0
2011-05-06 11:20:00,33.59,33.67,33.54,33.61,184800.0,33.2925,33.3718,33.243,33.3124,184800.0
2011-05-06 11:30:00,33.62,33.67,33.55,33.63,74800.0,33.3223,33.3718,33.2529,33.3322,74800.0
2011-05-06 11:40:00,33.65,33.68,33.58,33.64,69600.0,33.352,33.3817,33.2826,33.3421,69600.0
2011-05-06 11:50:00,33.65,33.65,33.48,33.52,123200.0,33.352,33.352,33.1835,33.2232,123200.0
2011-05-06 12:00:00,33.53,33.58,33.43,33.48,171600.0,33.2331,33.2826,33.134,33.1835,171600.0
2011-05-06 12:10:00,33.49,33.52,33.37,33.38,106800.0,33.1934,33.2232,33.0745,33.0844,106800.0
2011-05-06 12:20:00,33.38,33.46,33.37,33.38,62400.0,33.0844,33.1637,33.0745,33.0844,62400.0
2011-05-06 12:30:00,33.35,33.41,33.25,33.26,204800.0,33.0547,33.1141,32.9555,32.9655,204800.0
2011-05-06 12:40:00,33.27,33.27,33.1,33.12,182800.0,32.9754,32.9754,32.8069,32.8267,182800.0
2011-05-06 12:50:00,33.12,33.18,33.09,33.15,124000.0,32.8267,32.8862,32.797,32.8564,124000.0
2011-05-06 13:00:00,33.16,33.16,33.03,33.11,95600.0,32.8663,32.8663,32.7375,32.8168,95600.0
2011-05-06 13:10:00,33.12,33.15,32.93,32.95,262400.0,32.8267,32.8564,32.6384,32.6582,262400.0
2011-05-06 13:20:00,32.96,33.02,32.9,32.98,162000.0,32.6681,32.7276,32.6086,32.6879,162000.0
2011-05-06 13:30:00,32.98,33.07,32.96,32.97,77600.0,32.6879,32.7771,32.6681,32.678,77600.0
2011-05-06 13:40:00,32.99,33.08,32.95,32.98,72800.0,32.6978,32.7871,32.6582,32.6879,72800.0
2011-05-06 13:50:00,32.97,33.04,32.92,32.93,67200.0,32.678,32.7474,32.6285,32.6384,67200.0
2011-05-06 14:00:00,32.94,32.96,32.9,32.96,59200.0,32.6483,32.6681,32.6086,32.6681,59200.0
2011-05-06 14:10:00,32.96,32.97,32.88,32.91,111200.0,32.6681,32.678,32.5888,32.6186,111200.0
2011-05-06 14:20:00,32.9,32.91,32.77,32.77,89200.0,32.6086,32.6186,32.4798,32.4798,89200.0
2011-05-06 14:30:00,32.77,32.81,32.67,32.74,119200.0,32.4798,32.5194,32.3807,32.4501,119200.0
2011-05-06 14:40:00,32.74,32.8,32.67,32.72,128400.0,32.4501,32.5095,32.3807,32.4302,128400.0
2011-05-06 14:50:00,32.73,32.77,32.7,32.75,96800.0,32.4402,32.4798,32.4104,32.46,96800.0
2011-05-06 15:00:00,32.73,32.85,32.73,32.85,125200.0,32.4402,32.5591,32.4402,32.5591,125200.0
2011-05-06 15:10:00,32.87,32.97,32.86,32.96,126800.0,32.5789,32.678,32.569,32.6681,126800.0
2011-05-06 15:20:00,32.96,32.99,32.91,32.99,268400.0,32.6681,32.6978,32.6186,32.6978,268400.0
2011-05-06 15:30:00,32.98,33.13,32.98,33.13,291600.0,32.6879,32.8366,32.6879,32.8366,291600.0
2011-05-06 15:40:00,33.12,33.22,33.12,33.22,358000.0,32.8267,32.9258,32.8267,32.9258,358000.0
2011-05-06 15:50:00,33.22,33.22,33.08,33.1,355200.0,32.9258,32.9258,32.7871,32.8069,355200.0
2011-05-09 09:30:00,33.15,33.24,32.81,32.81,166400.0,32.8564,32.9456,32.5194,32.5194,166400.0
2011-05-09 09:40:00,32.83,32.89,32.67,32.77,139600.0,32.5393,32.5987,32.3807,32.4798,139600.0
2011-05-09 09:50:00,32.78,32.95,32.77,32.92,138000.0,32.4897,32.6582,32.4798,32.6285,138000.0
2011-05-09 10:00:00,32.92,33.02,32.83,32.94,150400.0,32.6285,32.7276,32.5393,32.6483,150400.0
2011-05-09 10:10:00,32.97,33.01,32.85,32.88,100000.0,32.678,32.7177,32.5591,32.5888,100000.0
2011-05-09 10:20:00,32.88,32.94,32.77,32.88,88400.0,32.5888,32.6483,32.4798,32.5888,88400.0
2011-05-09 10:30:00,32.87,32.92,32.74,32.78,236800.0,32.5789,32.6285,32.4501,32.4897,236800.0
2011-05-09 10:40:00,32.79,32.85,32.74,32.82,61600.0,32.4996,32.5591,32.4501,32.5294,61600.0
2011-05-09 10:50:00,32.82,32.98,32.81,32.94,114800.0,32.5294,32.6879,32.5194,32.6483,114800.0
2011-05-09 11:00:00,32.97,33.1,32.91,32.95,175200.0,32.678,32.8069,32.6186,32.6582,175200.0
2011-05-09 11:10:00,32.97,32.97,32.89,32.95,52000.0,32.678,32.678,32.5987,32.6582,52000.0
2011-05-09 11:20:00,32.96,33.04,32.92,33.02,67200.0,32.6681,32.7474,32.6285,32.7276,67200.0
2011-05-09 11:30:00,33.02,33.03,32.99,33.02,81200.0,32.7276,32.7375,32.6978,32.7276,81200.0
2011-05-09 11:40:00,33.02,33.12,32.95,33.12,86000.0,32.7276,32.8267,32.6582,32.8267,86000.0
2011-05-09 11:50:00,33.12,33.22,33.1,33.19,43200.0,32.8267,32.9258,32.8069,32.8961,43200.0
2011-05-09 12:00:00,33.18,33.32,33.18,33.25,100400.0,32.8862,33.0249,32.8862,32.9555,100400.0
2011-05-09 12:10:00,33.24,33.31,33.2,33.27,97600.0,32.9456,33.015,32.906,32.9754,97600.0
2011-05-09 12:20:00,33.26,33.3,33.17,33.18,108400.0,32.9655,33.0051,32.8763,32.8862,108400.0
2011-05-09 12:30:00,33.19,33.21,33.12,33.16,114400.0,32.8961,32.9159,32.8267,32.8663,114400.0
2011-05-09 12:40:00,33.17,33.22,33.15,33.22,30000.0,32.8763,32.9258,32.8564,32.9258,30000.0
2011-05-09 12:50:00,33.22,33.22,33.12,33.13,20000.0,32.9258,32.9258,32.8267,32.8366,20000.0
2011-05-09 13:00:00,33.12,33.19,33.12,33.17,22800.0,32.8267,32.8961,32.8267,32.8763,22800.0
2011-05-09 13:10:00,33.19,33.19,33.16,33.18,4400.0,32.8961,32.8961,32.8663,32.8862,4400.0
2011-05-09 13:20:00,33.17,33.22,33.13,33.19,38400.0,32.8763,32.9258,32.8366,32.8961,38400.0
2011-05-09 13:30:00,33.2,33.23,33.16,33.21,63200.0,32.906,32.9357,32.8663,32.9159,63200.0
2011-05-09 13:40:00,33.23,33.27,33.22,33.27,98000.0,32.9357,32.9754,32.9258,32.9754,98000.0
2011-05-09 13:50:00,33.27,33.35,33.26,33.28,79200.0,32.9754,33.0547,32.9655,32.9853,79200.0
2011-05-09 14:00:00,33.27,33.28,33.17,33.25,45200.0,32.9754,32.9853,32.8763,32.9555,45200.0
2011-05-09 14:10:00,33.26,33.28,33.19,33.19,49200.0,32.9655,32.9853,32.8961,32.8961,49200.0
2011-05-09 14:20:00,33.19,33.24,33.19,33.22,36400.0,32.8961,32.9456,32.8961,32.9258,36400.0
2011-05-09 14:30:00,33.23,33.29,33.23,33.28,68000.0,32.9357,32.9952,32.9357,32.9853,68000.0
2011-05-09 14:40:00,33.27,33.31,33.19,33.19,50400.0,32.9754,33.015,32.8961,32.8961,50400.0
2011-05-09 14:50:00,33.21,33.23,33.18,33.23,24400.0,32.9159,32.9357,32.8862,32.9357,24400.0
2011-05-09 15:00:00,33.24,33.24,33.2,33.24,33600.0,32.9456,32.9456,32.906,32.9456,33600.0
2011-05-09 15:10:00,33.24,33.24,33.16,33.22,41200.0,32.9456,32.9456,32.8663,32.9258,41200.0
2011-05-09 15:20:00,33.22,33.25,33.18,33.18,98400.0,32.9258,32.9555,32.8862,32.8862,98400.0
2011-05-09 15:30:00,33.18,33.21,33.13,33.19,105600.0,32.8862,32.9159,32.8366,32.8961,105600.0
2011-05-09 15:40:00,33.19,33.26,33.15,33.21,183200.0,32.8961,32.9655,32.8564,32.9159,183200.0
2011-05-09 15:50:00,33.2,33.25,33.16,33.17,353600.0,32.906,32.9555,32.8663,32.8763,353600.0
2011-05-10 09:30:00,33.39,33.57,33.23,33.25,178000.0,33.0943,33.2727,32.9357,32.9555,178000.0
2011-05-10 09:40:00,33.24,33.57,33.19,33.57,204800.0,32.9456,33.2727,32.8961,33.2727,204800.0
2011-05-10 09:50:00,33.57,33.67,33.56,33.57,190000.0,33.2727,33.3718,33.2628,33.2727,190000.0
2011-05-10 10:00:00,33.58,33.61,33.38,33.56,116400.0,33.2826,33.3124,33.0844,33.2628,116400.0
2011-05-10 10:10:00,33.54,33.68,33.52,33.52,109600.0,33.243,33.3817,33.2232,33.2232,109600.0
2011-05-10 10:20:00,33.52,33.69,33.52,33.63,66000.0,33.2232,33.3917,33.2232,33.3322,66000.0
2011-05-10 10:30:00,33.63,33.65,33.55,33.56,77200.0,33.3322,33.352,33.2529,33.2628,77200.0
2011-05-10 10:40:00,33.54,33.55,33.44,33.47,146400.0,33.243,33.2529,33.1439,33.1736,146400.0
2011-05-10 10:50:00,33.48,33.6,33.45,33.58,128800.0,33.1835,33.3024,33.1538,33.2826,128800.0
2011-05-10 11:00:00,33.58,33.65,33.57,33.61,68000.0,33.2826,33.352,33.2727,33.3124,68000.0
2011-05-10 11:10:00,33.6,33.63,33.54,33.54,69600.0,33.3024,33.3322,33.243,33.243,69600.0
2011-05-10 11:20:00,33.55,33.56,33.52,33.56,53200.0,33.2529,33.2628,33.2232,33.2628,53200.0
2011-05-10 11:30:00,33.55,33.59,33.54,33.58,26800.0,33.2529,33.2925,33.243,33.2826,26800.0
2011-05-10 11:40:00,33.58,33.63,33.55,33.61,48800.0,33.2826,33.3322,33.2529,33.3124,48800.0
2011-05-10 11:50:00,33.6,33.71,33.59,33.66,108000.0,33.3024,33.4115,33.2925,33.3619,108000.0
2011-05-10 12:00:00,33.65,33.7,33.63,33.63,102400.0,33.352,33.4016,33.3322,33.3322,102400.0
2011-05-10 12:10:00,33.62,33.63,33.5,33.55,152800.0,33.3223,33.3322,33.2033,33.2529,152800.0
2011-05-10 12:20:00,33.56,33.58,33.52,33.55,82400.0,33.2628,33.2826,33.2232,33.2529,82400.0
2011-05-10 12:30:00,33.55,33.63,33.55,33.59,79600.0,33.2529,33.3322,33.2529,33.2925,79600.0
2011-05-10 12:40:00,33.59,33.61,33.54,33.57,90000.0,33.2925,33.3124,33.243,33.2727,90000.0
2011-05-10 12:50:00,33.58,33.62,33.58,33.59,38000.0,33.2826,33.3223,33.2826,33.2925,38000.0
2011-05-10 13:00:00,33.6,33.68,33.55,33.68,68400.0,33.3024,33.3817,33.2529,33.3817,68400.0
2011-05-10 13:10:00,33.68,33.68,33.58,33.62,100400.0,33.3817,33.3817,33.2826,33.3223,100400.0
2011-05-10 13:20:00,33.63,33.63,33.55,33.56,58800.0,33.3322,33.3322,33.2529,33.2628,58800.0
2011-05-10 13:30:00,33.57,33.58,33.47,33.55,164800.0,33.2727,33.2826,33.1736,33.2529,164800.0
2011-05-10 13:40:00,33.56,33.67,33.51,33.51,155600.0,33.2628,33.3718,33.2132,33.2132,155600.0
2011-05-10 13:50:00,33.51,33.61,33.48,33.6,218800.0,33.2132,33.3124,33.1835,33.3024,218800.0
2011-05-10 14:00:00,33.59,33.62,33.55,33.61,63600.0,33.2925,33.3223,33.2529,33.3124,63600.0
2011-05-10 14:10:00,33.6,33.64,33.54,33.57,55600.0,33.3024,33.3421,33.243,33.2727,55600.0
2011-05-10 14:20:00,33.56,33.58,33.5,33.55,37600.0,33.2628,33.2826,33.2033,33.2529,37600.0
2011-05-10 14:30:00,33.56,33.69,33.53,33.69,126400.0,33.2628,33.3917,33.2331,33.3917,126400.0
2011-05-10 14:40:00,33.68,33.78,33.66,33.75,291200.0,33.3817,33.4809,33.3619,33.4511,291200.0
2011-05-10 14:50:00,33.75,33.76,33.72,33.75,101600.0,33.4511,33.461,33.4214,33.4511,101600.0
2011-05-10 15:00:00,33.75,33.75,33.71,33.74,118800.0,33.4511,33.4511,33.4115,33.4412,118800.0
2011-05-10 15:10:00,33.74,33.88,33.73,33.87,180800.0,33.4412,33.58,33.4313,33.5701,180800.0
2011-05-10 15:20:00,33.87,33.9,33.85,33.88,214000.0,33.5701,33.5998,33.5502,33.58,214000.0
2011-05-10 15:30:00,33.88,33.9,33.85,33.85,156000.0,33.58,33.5998,33.5502,33.5502,156000.0
2011-05-10 15:40:00,33.85,33.87,33.81,33.82,237600.0,33.5502,33.5701,33.5106,33.5205,237600.0
2011-05-10 15:50:00,33.82,33.84,33.77,33.84,338400.0,33.5205,33.5403,33.4709,33.5403,338400.0
2011-05-11 09:30:00,33.89,34.03,33.76,33.94,243200.0,33.5899,33.7286,33.461,33.6394,243200.0
2011-05-11 09:40:00,33.93,34.23,33.89,34.22,150800.0,33.6295,33.9269,33.5899,33.917,150800.0
2011-05-11 09:50:00,34.22,34.25,34.11,34.2,169600.0,33.917,33.9467,33.8079,33.8971,169600.0
2011-05-11 10:00:00,34.17,34.17,33.92,34.01,292800.0,33.8674,33.8674,33.6196,33.7088,292800.0
2011-05-11 10:10:00,34.02,34.17,33.96,34.01,247600.0,33.7187,33.8674,33.6593,33.7088,247600.0
2011-05-11 10:20:00,34.02,34.07,33.96,33.97,122000.0,33.7187,33.7683,33.6593,33.6692,122000.0
2011-05-11 10:30:00,33.99,34.07,33.95,33.97,163600.0,33.689,33.7683,33.6493,33.6692,163600.0
2011-05-11 10:40:00,33.97,33.99,33.93,33.95,82000.0,33.6692,33.689,33.6295,33.6493,82000.0
2011-05-11 10:50:00,33.95,34.06,33.94,34.05,48800.0,33.6493,33.7584,33.6394,33.7485,48800.0
2011-05-11 11:00:00,34.04,34.06,33.94,33.97,123200.0,33.7386,33.7584,33.6394,33.6692,123200.0
2011-05-11 11:10:00,33.97,34.02,33.91,34.01,107600.0,33.6692,33.7187,33.6097,33.7088,107600.0
2011-05-11 11:20:00,34.02,34.05,33.96,33.98,89200.0,33.7187,33.7485,33.6593,33.6791,89200.0
2011-05-11 11:30:00,33.97,34.01,33.94,33.96,97600.0,33.6692,33.7088,33.6394,33.6593,97600.0
2011-05-11 11:40:00,33.96,33.97,33.88,33.91,150800.0,33.6593,33.6692,33.58,33.6097,150800.0
2011-05-11 11:50:00,33.91,33.95,33.81,33.81,206000.0,33.6097,33.6493,33.5106,33.5106,206000.0
2011-05-11 12:00:00,33.82,33.82,33.68,33.77,169600.0,33.5205,33.5205,33.3817,33.4709,169600.0
2011-05-11 12:10:00,33.75,33.75,33.5,33.59,130000.0,33.4511,33.4511,33.2033,33.2925,130000.0
2011-05-11 12:20:00,33.59,33.71,33.58,33.66,90400.0,33.2925,33.4115,33.2826,33.3619,90400.0
2011-05-11 12:30:00,33.66,33.8,33.6,33.74,69200.0,33.3619,33.5007,33.3024,33.4412,69200.0
2011-05-11 12:40:00,33.72,33.73,33.5,33.54,105600.0,33.4214,33.4313,33.2033,33.243,105600.0
2011-05-11 12:50:00,33.52,33.6,33.47,33.55,88400.0,33.2232,33.3024,33.1736,33.2529,88400.0
2011-05-11 13:00:00,33.56,33.59,33.49,33.5,126000.0,33.2628,33.2925,33.1934,33.2033,126000.0
2011-05-11 13:10:00,33.49,33.49,33.41,33.42,80800.0,33.1934,33.1934,33.1141,33.124,80800.0
2011-05-11 13:20:00,33.42,33.47,33.35,33.35,40000.0,33.124,33.1736,33.0547,33.0547,40000.0
2011-05-11 13:30:00,33.34,33.38,33.26,33.33,42400.0,33.0447,33.0844,32.9655,33.0348,42400.0
2011-05-11 13:40:00,33.34,33.43,33.34,33.37,28400.0,33.0447,33.134,33.0447,33.0745,28400.0
2011-05-11 13:50:00,33.37,33.41,33.33,33.37,19600.0,33.0745,33.1141,33.0348,33.0745,19600.0
2011-05-11 14:00:00,33.35,33.41,33.32,33.32,49600.0,33.0547,33.1141,33.0249,33.0249,49600.0
2011-05-11 14:10:00,33.32,33.37,33.31,33.35,84000.0,33.0249,33.0745,33.015,33.0547,84000.0
2011-05-11 14:20:00,33.35,33.36,33.26,33.33,28400.0,33.0547,33.0646,32.9655,33.0348,28400.0
2011-05-11 14:30:00,33.34,33.54,33.31,33.52,155200.0,33.0447,33.243,33.015,33.2232,155200.0
2011-05-11 14:40:00,33.51,33.55,33.45,33.5,147600.0,33.2132,33.2529,33.1538,33.2033,147600.0
2011-05-11 14:50:00,33.47,33.51,33.45,33.45,35200.0,33.1736,33.2132,33.1538,33.1538,35200.0
2011-05-11 15:00:00,33.43,33.46,33.38,33.43,169600.0,33.134,33.1637,33.0844,33.134,169600.0
2011-05-11 15:10:00,33.41,33.49,33.4,33.48,44000.0,33.1141,33.1934,33.1042,33.1835,44000.0
2011-05-11 15:20:00,33.48,33.63,33.48,33.55,107600.0,33.1835,33.3322,33.1835,33.2529,107600.0
2011-05-11 15:30:00,33.55,33.59,33.45,33.46,71200.0,33.2529,33.2925,33.1538,33.1637,71200.0
2011-05-11 15:40:00,33.47,33.58,33.44,33.57,138800.0,33.1736,33.2826,33.1439,33.2727,138800.0
2011-05-11 15:50:00,33.56,33.66,33.55,33.59,252400.0,33.2628,33.3619,33.2529,33.2925,252400.0
2011-05-12 09:30:00,33.63,33.63,33.2,33.24,189600.0,33.3322,33.3322,32.906,32.9456,189600.0
2011-05-12 09:40:00,33.26,33.29,32.93,33.26,225200.0,32.9655,32.9952,32.6384,32.9655,225200.0
2011-05-12 09:50:00,33.26,33.36,33.22,33.36,126800.0,32.9655,33.0646,32.9258,33.0646,126800.0
2011-05-12 10:00:00,33.36,33.66,33.36,33.65,190800.0,33.0646,33.3619,33.0646,33.352,190800.0
2011-05-12 10:10:00,33.64,33.69,33.54,33.6,157200.0,33.3421,33.3917,33.243,33.3024,157200.0
2011-05-12 10:20:00,33.62,33.65,33.55,33.59,80400.0,33.3223,33.352,33.2529,33.2925,80400.0
2011-05-12 10:30:00,33.59,33.59,33.39,33.39,189200.0,33.2925,33.2925,33.0943,33.0943,189200.0
2011-05-12 10:40:00,33.4,33.44,33.36,33.43,82000.0,33.1042,33.1439,33.0646,33.134,82000.0
2011-05-12 10:50:00,33.44,33.54,33.34,33.43,246000.0,33.1439,33.243,33.0447,33.134,246000.0
2011-05-12 11:00:00,33.44,33.63,33.38,33.6,118000.0,33.1439,33.3322,33.0844,33.3024,118000.0
2011-05-12 11:10:00,33.57,33.64,33.53,33.61,179200.0,33.2727,33.3421,33.2331,33.3124,179200.0
2011-05-12 11:20:00,33.61,33.73,33.6,33.71,130000.0,33.3124,33.4313,33.3024,33.4115,130000.0
2011-05-12 11:30:00,33.7,33.74,33.68,33.73,47200.0,33.4016,33.4412,33.3817,33.4313,47200.0
2011-05-12 11:40:00,33.72,33.74,33.67,33.68,44000.0,33.4214,33.4412,33.3718,33.3817,44000.0
2011-05-12 11:50:00,33.67,33.72,33.61,33.63,41200.0,33.3718,33.4214,33.3124,33.3322,41200.0
2011-05-12 12:00:00,33.61,33.64,33.58,33.59,34000.0,33.3124,33.3421,33.2826,33.2925,34000.0
2011-05-12 12:10:00,33.58,33.6,33.55,33.59,93200.0,33.2826,33.3024,33.2529,33.2925,93200.0
2011-05-12 12:20:00,33.59,33.68,33.56,33.68,43600.0,33.2925,33.3817,33.2628,33.3817,43600.0
2011-05-12 12:30:00,33.68,33.72,33.66,33.67,52400.0,33.3817,33.4214,33.3619,33.3718,52400.0
2011-05-12 12:40:00,33.7,33.72,33.61,33.66,58400.0,33.4016,33.4214,33.3124,33.3619,58400.0
2011-05-12 12:50:00,33.67,33.74,33.66,33.73,59200.0,33.3718,33.4412,33.3619,33.4313,59200.0
2011-05-12 13:00:00,33.73,33.84,33.73,33.83,167200.0,33.4313,33.5403,33.4313,33.5304,167200.0
2011-05-12 13:10:00,33.83,34.0,33.83,33.94,188400.0,33.5304,33.6989,33.5304,33.6394,188400.0
2011-05-12 13:20:00,33.96,33.97,33.91,33.91,22000.0,33.6593,33.6692,33.6097,33.6097,22000.0
2011-05-12 13:30:00,33.93,33.93,33.84,33.91,88400.0,33.6295,33.6295,33.5403,33.6097,88400.0
2011-05-12 13:40:00,33.91,33.91,33.83,33.88,38800.0,33.6097,33.6097,33.5304,33.58,38800.0
2011-05-12 13:50:00,33.9,33.95,33.88,33.9,47200.0,33.5998,33.6493,33.58,33.5998,47200.0
2011-05-12 14:00:00,33.92,33.99,33.9,33.97,59200.0,33.6196,33.689,33.5998,33.6692,59200.0
2011-05-12 14:10:00,33.97,33.97,33.9,33.9,68400.0,33.6692,33.6692,33.5998,33.5998,68400.0
2011-05-12 14:20:00,33.89,33.9,33.8,33.84,77200.0,33.5899,33.5998,33.5007,33.5403,77200.0
2011-05-12 14:30:00,33.83,33.9,33.79,33.88,38800.0,33.5304,33.5998,33.4908,33.58,38800.0
2011-05-12 14:40:00,33.88,33.94,33.86,33.92,66400.0,33.58,33.6394,33.5601,33.6196,66400.0
2011-05-12 14:50:00,33.9,33.95,33.88,33.9,164000.0,33.5998,33.6493,33.58,33.5998,164000.0
2011-05-12 15:00:00,33.9,33.91,33.83,33.87,212000.0,33.5998,33.6097,33.5304,33.5701,212000.0
2011-05-12 15:10:00,33.87,33.92,33.84,33.85,268800.0,33.5701,33.6196,33.5403,33.5502,268800.0
2011-05-12 15:20:00,33.85,33.87,33.77,33.83,124000.0,33.5502,33.5701,33.4709,33.5304,124000.0
2011-05-12 15:30:00,33.84,33.88,33.74,33.81,138000.0,33.5403,33.58,33.4412,33.5106,138000.0
2011-05-12 15:40:00,33.81,33.88,33.79,33.85,153600.0,33.5106,33.58,33.4908,33.5502,153600.0
2011-05-12 15:50:00,33.85,33.88,33.82,33.86,358000.0,33.5502,33.58,33.5205,33.5601,358000.0
2011-05-13 09:30:00,33.94,33.97,33.68,33.79,244400.0,33.6394,33.6692,33.3817,33.4908,244400.0
2011-05-13 09:40:00,33.79,33.92,33.76,33.83,160400.0,33.4908,33.6196,33.461,33.5304,160400.0
2011-05-13 09:50:00,33.85,34.07,33.75,34.0,413600.0,33.5502,33.7683,33.4511,33.6989,413600.0
2011-05-13 10:00:00,34.0,34.06,33.78,33.87,245600.0,33.6989,33.7584,33.4809,33.5701,245600.0
2011-05-13 10:10:00,33.88,34.16,33.87,34.12,181200.0,33.58,33.8575,33.5701,33.8178,181200.0
2011-05-13 10:20:00,34.13,34.22,34.1,34.2,109600.0,33.8278,33.917,33.798,33.8971,109600.0
2011-05-13 10:30:00,34.2,34.39,34.2,34.39,183600.0,33.8971,34.0855,33.8971,34.0855,183600.0
2011-05-13 10:40:00,34.38,34.4,34.25,34.33,107600.0,34.0755,34.0954,33.9467,34.026,107600.0
2011-05-13 10:50:00,34.36,34.37,34.27,34.33,100800.0,34.0557,34.0656,33.9665,34.026,100800.0
2011-05-13 11:00:00,34.3,34.32,34.01,34.07,206400.0,33.9962,34.0161,33.7088,33.7683,206400.0
2011-05-13 11:10:00,34.06,34.2,34.01,34.04,132800.0,33.7584,33.8971,33.7088,33.7386,132800.0
2011-05-13 11:20:00,34.04,34.06,33.88,34.04,136400.0,33.7386,33.7584,33.58,33.7386,136400.0
2011-05-13 11:30:00,34.06,34.1,33.96,34.04,96000.0,33.7584,33.798,33.6593,33.7386,96000.0
2011-05-13 11:40:00,34.04,34.07,33.95,34.02,62800.0,33.7386,33.7683,33.6493,33.7187,62800.0
2011-05-13 11:50:00,34.0,34.11,34.0,34.02,215200.0,33.6989,33.8079,33.6989,33.7187,215200.0
2011-05-13 12:00:00,34.02,34.05,33.89,33.89,80800.0,33.7187,33.7485,33.5899,33.5899,80800.0
2011-05-13 12:10:00,33.88,33.95,33.76,33.84,150000.0,33.58,33.6493,33.461,33.5403,150000.0
2011-05-13 12:20:00,33.83,33.83,33.7,33.81,138000.0,33.5304,33.5304,33.4016,33.5106,138000.0
2011-05-13 12:30:00,33.83,33.96,33.79,33.91,204000.0,33.5304,33.6593,33.4908,33.6097,204000.0
2011-05-13 12:40:00,33.92,34.01,33.91,33.98,132800.0,33.6196,33.7088,33.6097,33.6791,132800.0
2011-05-13 12:50:00,33.99,34.05,33.95,33.99,99200.0,33.689,33.7485,33.6493,33.689,99200.0
2011-05-13 13:00:00,33.99,34.01,33.9,33.95,56800.0,33.689,33.7088,33.5998,33.6493,56800.0
2011-05-13 13:10:00,33.93,33.98,33.88,33.88,54400.0,33.6295,33.6791,33.58,33.58,54400.0
2011-05-13 13:20:00,33.9,33.94,33.79,33.8,54400.0,33.5998,33.6394,33.4908,33.5007,54400.0
2011-05-13 13:30:00,33.81,33.87,33.79,33.83,45600.0,33.5106,33.5701,33.4908,33.5304,45600.0
2011-05-13 13:40:00,33.82,33.91,33.77,33.85,102400.0,33.5205,33.6097,33.4709,33.5502,102400.0
2011-05-13 13:50:00,33.85,33.87,33.83,33.84,36800.0,33.5502,33.5701,33.5304,33.5403,36800.0
2011-05-13 14:00:00,33.85,33.88,33.8,33.88,93200.0,33.5502,33.58,33.5007,33.58,93200.0
2011-05-13 14:10:00,33.88,33.95,33.85,33.86,75600.0,33.58,33.6493,33.5502,33.5601,75600.0
2011-05-13 14:20:00,33.86,33.96,33.81,33.9,191600.0,33.5601,33.6593,33.5106,33.5998,191600.0
2011-05-13 14:30:00,33.91,33.95,33.78,33.87,364400.0,33.6097,33.6493,33.4809,33.5701,364400.0
2011-05-13 14:40:00,33.88,33.91,33.82,33.87,51600.0,33.58,33.6097,33.5205,33.5701,51600.0
2011-05-13 14:50:00,33.85,33.91,33.83,33.86,66400.0,33.5502,33.6097,33.5304,33.5601,66400.0
2011-05-13 15:00:00,33.87,33.88,33.85,33.88,47600.0,33.5701,33.58,33.5502,33.58,47600.0
2011-05-13 15:10:00,33.9,33.94,33.89,33.91,131200.0,33.5998,33.6394,33.5899,33.6097,131200.0
2011-05-13 15:20:00,33.9,33.92,33.77,33.81,94400.0,33.5998,33.6196,33.4709,33.5106,94400.0
2011-05-13 15:30:00,33.81,33.84,33.76,33.77,119600.0,33.5106,33.5403,33.461,33.4709,119600.0
2011-05-13 15:40:00,33.78,33.8,33.76,33.77,115600.0,33.4809,33.5007,33.461,33.4709,115600.0
2011-05-13 15:50:00,33.77,33.77,33.71,33.74,235600.0,33.4709,33.4709,33.4115,33.4412,235600.0
2011-05-16 09:30:00,33.23,33.43,33.23,33.25,361600.0,32.9357,33.134,32.9357,32.9555,361600.0
2011-05-16 09:40:00,33.27,33.27,32.99,32.99,292800.0,32.9754,32.9754,32.6978,32.6978,292800.0
2011-05-16 09:50:00,32.98,33.01,32.82,32.88,453600.0,32.6879,32.7177,32.5294,32.5888,453600.0
2011-05-16 10:00:00,32.86,33.1,32.79,33.1,501600.0,32.569,32.8069,32.4996,32.8069,501600.0
2011-05-16 10:10:00,33.09,33.23,33.07,33.18,252800.0,32.797,32.9357,32.7771,32.8862,252800.0
2011-05-16 10:20:00,33.18,33.29,33.13,33.17,183200.0,32.8862,32.9952,32.8366,32.8763,183200.0
2011-05-16 10:30:00,33.19,33.26,33.1,33.26,198000.0,32.8961,32.9655,32.8069,32.9655,198000.0
2011-05-16 10:40:00,33.26,33.4,33.24,33.29,165600.0,32.9655,33.1042,32.9456,32.9952,165600.0
2011-05-16 10:50:00,33.28,33.36,33.28,33.36,54000.0,32.9853,33.0646,32.9853,33.0646,54000.0
2011-05-16 11:00:00,33.35,33.47,33.31,33.31,170000.0,33.0547,33.1736,33.015,33.015,170000.0
2011-05-16 11:10:00,33.33,33.39,33.24,33.34,212000.0,33.0348,33.0943,32.9456,33.0447,212000.0
2011-05-16 11:20:00,33.33,33.33,33.13,33.15,119600.0,33.0348,33.0348,32.8366,32.8564,119600.0
2011-05-16 11:30:00,33.15,33.17,33.12,33.12,69600.0,32.8564,32.8763,32.8267,32.8267,69600.0
2011-05-16 11:40:00,33.13,33.21,33.0,33.03,248400.0,32.8366,32.9159,32.7078,32.7375,248400.0
2011-05-16 11:50:00,33.03,33.05,32.88,32.94,202000.0,32.7375,32.7573,32.5888,32.6483,202000.0
2011-05-16 12:00:00,32.95,32.95,32.84,32.85,162000.0,32.6582,32.6582,32.5492,32.5591,162000.0
2011-05-16 12:10:00,32.85,32.89,32.84,32.86,91600.0,32.5591,32.5987,32.5492,32.569,91600.0
2011-05-16 12:20:00,32.86,32.87,32.82,32.84,66400.0,32.569,32.5789,32.5294,32.5492,66400.0
2011-05-16 12:30:00,32.84,32.94,32.84,32.93,98000.0,32.5492,32.6483,32.5492,32.6384,98000.0
2011-05-16 12:40:00,32.91,32.98,32.87,32.88,122000.0,32.6186,32.6879,32.5789,32.5888,122000.0
2011-05-16 12:50:00,32.88,32.9,32.69,32.7,225600.0,32.5888,32.6086,32.4005,32.4104,225600.0
2011-05-16 13:00:00,32.7,32.7,32.56,32.6,184400.0,32.4104,32.4104,32.2717,32.3113,184400.0
2011-05-16 13:10:00,32.6,32.65,32.51,32.65,225200.0,32.3113,32.3609,32.2221,32.3609,225200.0
2011-05-16 13:20:00,32.63,32.75,32.62,32.71,136800.0,32.341,32.46,32.3311,32.4203,136800.0
2011-05-16 13:30:00,32.71,32.71,32.53,32.56,184400.0,32.4203,32.4203,32.2419,32.2717,184400.0
2011-05-16 13:40:00,32.57,32.81,32.57,32.8,240000.0,32.2816,32.5194,32.2816,32.5095,240000.0
2011-05-16 13:50:00,32.8,32.83,32.74,32.8,211600.0,32.5095,32.5393,32.4501,32.5095,211600.0
2011-05-16 14:00:00,32.78,32.79,32.69,32.74,259200.0,32.4897,32.4996,32.4005,32.4501,259200.0
2011-05-16 14:10:00,32.73,32.73,32.59,32.6,168400.0,32.4402,32.4402,32.3014,32.3113,168400.0
2011-05-16 14:20:00,32.61,32.61,32.37,32.45,265600.0,32.3212,32.3212,32.0833,32.1626,265600.0
2011-05-16 14:30:00,32.45,32.46,32.3,32.32,364800.0,32.1626,32.1725,32.014,32.0338,364800.0
2011-05-16 14:40:00,32.33,32.33,32.16,32.27,414400.0,32.0437,32.0437,31.8752,31.9842,414400.0
2011-05-16 14:50:00,32.27,32.31,32.16,32.17,264400.0,31.9842,32.0239,31.8752,31.8851,264400.0
2011-05-16 15:00:00,32.17,32.22,32.11,32.19,369200.0,31.8851,31.9347,31.8256,31.9049,369200.0
2011-05-16 15:10:00,32.19,32.19,32.02,32.05,356400.0,31.9049,31.9049,31.7364,31.7662,356400.0
2011-05-16 15:20:00,32.07,32.15,32.03,32.09,355200.0,31.786,31.8653,31.7464,31.8058,355200.0
2011-05-16 15:30:00,32.07,32.25,32.07,32.21,363600.0,31.786,31.9644,31.786,31.9248,363600.0
2011-05-16 15:40:00,32.21,32.21,32.01,32.08,590400.0,31.9248,31.9248,31.7265,31.7959,590400.0
2011-05-16 15:50:00,32.08,32.25,32.07,32.22,994400.0,31.7959,31.9644,31.786,31.9347,994400.0
2011-05-17 09:30:00,32.17,32.24,31.81,31.88,985200.0,31.8851,31.9545,31.5283,31.5977,985200.0
2011-05-17 09:40:00,31.88,32.42,31.81,32.24,653600.0,31.5977,32.1329,31.5283,31.9545,653600.0
2011-05-17 09:50:00,32.23,32.32,32.05,32.22,318000.0,31.9446,32.0338,31.7662,31.9347,318000.0
2011-05-17 10:00:00,32.21,32.38,32.19,32.36,402400.0,31.9248,32.0933,31.9049,32.0734,402400.0
2011-05-17 10:10:00,32.35,32.71,32.35,32.66,584800.0,32.0635,32.4203,32.0635,32.3708,584800.0
2011-05-17 10:20:00,32.65,32.66,32.47,32.53,223200.0,32.3609,32.3708,32.1825,32.2419,223200.0
2011-05-17 10:30:00,32.55,32.57,32.37,32.41,299600.0,32.2617,32.2816,32.0833,32.123,299600.0
2011-05-17 10:40:00,32.4,32.4,32.13,32.16,283600.0,32.1131,32.1131,31.8455,31.8752,283600.0
2011-05-17 10:50:00,32.15,32.27,32.11,32.15,129200.0,31.8653,31.9842,31.8256,31.8653,129200.0
2011-05-17 11:00:00,32.17,32.19,31.97,32.04,234000.0,31.8851,31.9049,31.6869,31.7563,234000.0
2011-05-17 11:10:00,32.04,32.11,31.96,32.11,192800.0,31.7563,31.8256,31.677,31.8256,192800.0
2011-05-17 11:20:00,32.11,32.23,31.98,32.05,185600.0,31.8256,31.9446,31.6968,31.7662,185600.0
2011-05-17 11:30:00,32.05,32.1,31.94,31.98,248800.0,31.7662,31.8157,31.6571,31.6968,248800.0
2011-05-17 11:40:00,31.99,32.17,31.98,32.13,206400.0,31.7067,31.8851,31.6968,31.8455,206400.0
2011-05-17 11:50:00,32.13,32.13,31.97,32.02,173200.0,31.8455,31.8455,31.6869,31.7364,173200.0
2011-05-17 12:00:00,32.03,32.1,31.99,32.06,134000.0,31.7464,31.8157,31.7067,31.7761,134000.0
2011-05-17 12:10:00,32.04,32.19,32.04,32.14,226400.0,31.7563,31.9049,31.7563,31.8554,226400.0
2011-05-17 12:20:00,32.14,32.24,32.11,32.15,162000.0,31.8554,31.9545,31.8256,31.8653,162000.0
2011-05-17 12:30:00,32.14,32.2,32.1,32.16,126400.0,31.8554,31.9148,31.8157,31.8752,126400.0
2011-05-17 12:40:00,32.17,32.24,32.0,32.0,147200.0,31.8851,31.9545,31.7166,31.7166,147200.0
2011-05-17 12:50:00,32.02,32.05,31.98,32.0,187600.0,31.7364,31.7662,31.6968,31.7166,187600.0
2011-05-17 13:00:00,32.0,32.09,31.96,32.09,129200.0,31.7166,31.8058,31.677,31.8058,129200.0
2011-05-17 13:10:00,32.09,32.17,32.03,32.16,116800.0,31.8058,31.8851,31.7464,31.8752,116800.0
2011-05-17 13:20:00,32.16,32.33,32.15,32.24,253600.0,31.8752,32.0437,31.8653,31.9545,253600.0
2011-05-17 13:30:00,32.23,32.26,32.12,32.12,174000.0,31.9446,31.9743,31.8356,31.8356,174000.0
2011-05-17 13:40:00,32.15,32.23,32.11,32.16,87600.0,31.8653,31.9446,31.8256,31.8752,87600.0
2011-05-17 13:50:00,32.15,32.24,32.15,32.2,132000.0,31.8653,31.9545,31.8653,31.9148,132000.0
2011-05-17 14:00:00,32.21,32.29,32.17,32.19,152400.0,31.9248,32.004,31.8851,31.9049,152400.0
2011-05-17 14:10:00,32.19,32.22,32.09,32.13,181600.0,31.9049,31.9347,31.8058,31.8455,181600.0
2011-05-17 14:20:00,32.13,32.21,32.11,32.11,189200.0,31.8455,31.9248,31.8256,31.8256,189200.0
2011-05-17 14:30:00,32.11,32.19,32.1,32.18,224800.0,31.8256,31.9049,31.8157,31.895,224800.0
2011-05-17 14:40:00,32.17,32.29,32.17,32.21,307200.0,31.8851,32.004,31.8851,31.9248,307200.0
2011-05-17 14:50:00,32.21,32.43,32.21,32.42,338000.0,31.9248,32.1428,31.9248,32.1329,338000.0
2011-05-17 15:00:00,32.41,32.42,32.2,32.27,348000.0,32.123,32.1329,31.9148,31.9842,348000.0
2011-05-17 15:10:00,32.27,32.35,32.13,32.15,319200.0,31.9842,32.0635,31.8455,31.8653,319200.0
2011-05-17 15:20:00,32.17,32.42,32.16,32.36,718000.0,31.8851,32.1329,31.8752,32.0734,718000.0
2011-05-17 15:30:00,32.37,32.53,32.35,32.48,417200.0,32.0833,32.2419,32.0635,32.1924,417200.0
2011-05-17 15:40:00,32.48,32.59,32.44,32.52,538800.0,32.1924,32.3014,32.1527,32.232,538800.0
2011-05-17 15:50:00,32.52,32.54,32.44,32.52,580000.0,32.232,32.2518,32.1527,32.232,580000.0
2011-05-18 09:30:00,32.55,32.77,32.55,32.62,430800.0,32.2617,32.4798,32.2617,32.3311,430800.0
2011-05-18 09:40:00,32.63,32.92,32.58,32.83,305600.0,32.341,32.6285,32.2915,32.5393,305600.0
2011-05-18 09:50:00,32.85,32.85,32.58,32.62,221200.0,32.5591,32.5591,32.2915,32.3311,221200.0
2011-05-18 10:00:00,32.63,32.71,32.52,32.64,201200.0,32.341,32.4203,32.232,32.3509,201200.0
2011-05-18 10:10:00,32.63,32.81,32.62,32.71,348000.0,32.341,32.5194,32.3311,32.4203,348000.0
2011-05-18 10:20:00,32.71,32.78,32.61,32.74,197200.0,32.4203,32.4897,32.3212,32.4501,197200.0
2011-05-18 10:30:00,32.74,32.85,32.74,32.79,243600.0,32.4501,32.5591,32.4501,32.4996,243600.0
2011-05-18 10:40:00,32.8,32.94,32.75,32.85,181600.0,32.5095,32.6483,32.46,32.5591,181600.0
2011-05-18 10:50:00,32.87,32.93,32.85,32.86,148800.0,32.5789,32.6384,32.5591,32.569,148800.0
2011-05-18 11:00:00,32.85,32.93,32.75,32.8,190400.0,32.5591,32.6384,32.46,32.5095,190400.0
2011-05-18 11:10:00,32.79,32.8,32.74,32.79,182400.0,32.4996,32.5095,32.4501,32.4996,182400.0
2011-05-18 11:20:00,32.79,32.84,32.74,32.82,245600.0,32.4996,32.5492,32.4501,32.5294,245600.0
2011-05-18 11:30:00,32.83,32.84,32.78,32.79,116000.0,32.5393,32.5492,32.4897,32.4996,116000.0
2011-05-18 11:40:00,32.78,32.82,32.77,32.77,95600.0,32.4897,32.5294,32.4798,32.4798,95600.0
2011-05-18 11:50:00,32.77,32.86,32.76,32.82,82800.0,32.4798,32.569,32.4699,32.5294,82800.0
2011-05-18 12:00:00,32.82,32.85,32.71,32.75,144000.0,32.5294,32.5591,32.4203,32.46,144000.0
2011-05-18 12:10:00,32.75,32.81,32.75,32.8,70000.0,32.46,32.5194,32.46,32.5095,70000.0
2011-05-18 12:20:00,32.81,32.84,32.76,32.82,83200.0,32.5194,32.5492,32.4699,32.5294,83200.0
2011-05-18 12:30:00,32.82,33.0,32.81,32.96,236000.0,32.5294,32.7078,32.5194,32.6681,236000.0
2011-05-18 12:40:00,32.96,33.0,32.95,32.98,109600.0,32.6681,32.7078,32.6582,32.6879,109600.0
2011-05-18 12:50:00,32.98,33.05,32.94,32.99,208400.0,32.6879,32.7573,32.6483,32.6978,208400.0
2011-05-18 13:00:00,32.99,33.17,32.96,33.12,236800.0,32.6978,32.8763,32.6681,32.8267,236800.0
2011-05-18 13:10:00,33.12,33.14,33.02,33.09,156800.0,32.8267,32.8465,32.7276,32.797,156800.0
2011-05-18 13:20:00,33.08,33.2,33.04,33.17,252800.0,32.7871,32.906,32.7474,32.8763,252800.0
2011-05-18 13:30:00,33.17,33.35,33.17,33.29,241600.0,32.8763,33.0547,32.8763,32.9952,241600.0
2011-05-18 13:40:00,33.29,33.46,33.25,33.46,314400.0,32.9952,33.1637,32.9555,33.1637,314400.0
2011-05-18 13:50:00,33.44,33.53,33.44,33.5,289600.0,33.1439,33.2331,33.1439,33.2033,289600.0
2011-05-18 14:00:00,33.49,33.65,33.48,33.63,292000.0,33.1934,33.352,33.1835,33.3322,292000.0
2011-05-18 14:10:00,33.63,33.72,33.62,33.67,330000.0,33.3322,33.4214,33.3223,33.3718,330000.0
2011-05-18 14:20:00,33.67,33.68,33.59,33.67,390400.0,33.3718,33.3817,33.2925,33.3718,390400.0
2011-05-18 14:30:00,33.67,33.71,33.5,33.5,356000.0,33.3718,33.4115,33.2033,33.2033,356000.0
2011-05-18 14:40:00,33.5,33.6,33.5,33.57,236400.0,33.2033,33.3024,33.2033,33.2727,236400.0
2011-05-18 14:50:00,33.57,33.62,33.5,33.52,548000.0,33.2727,33.3223,33.2033,33.2232,548000.0
2011-05-18 15:00:00,33.52,33.59,33.5,33.54,222800.0,33.2232,33.2925,33.2033,33.243,222800.0
2011-05-18 15:10:00,33.52,33.55,33.5,33.55,298000.0,33.2232,33.2529,33.2033,33.2529,298000.0
2011-05-18 15:20:00,33.56,33.6,33.5,33.6,231200.0,33.2628,33.3024,33.2033,33.3024,231200.0
2011-05-18 15:30:00,33.6,33.65,33.5,33.51,357200.0,33.3024,33.352,33.2033,33.2132,357200.0
2011-05-18 15:40:00,33.51,33.63,33.48,33.58,514400.0,33.2132,33.3322,33.1835,33.2826,514400.0
2011-05-18 15:50:00,33.59,33.59,33.46,33.53,771200.0,33.2925,33.2925,33.1637,33.2331,771200.0
2011-05-19 09:30:00,33.97,34.08,33.78,34.03,574400.0,33.6692,33.7782,33.4809,33.7286,574400.0
2011-05-19 09:40:00,34.06,34.08,33.81,33.91,409200.0,33.7584,33.7782,33.5106,33.6097,409200.0
2011-05-19 09:50:00,33.91,34.21,33.87,34.18,408400.0,33.6097,33.907,33.5701,33.8773,408400.0
2011-05-19 10:00:00,34.17,34.17,33.75,33.75,277600.0,33.8674,33.8674,33.4511,33.4511,277600.0
2011-05-19 10:10:00,33.76,33.8,33.59,33.75,329600.0,33.461,33.5007,33.2925,33.4511,329600.0
2011-05-19 10:20:00,33.74,33.92,33.72,33.92,154800.0,33.4412,33.6196,33.4214,33.6196,154800.0
2011-05-19 10:30:00,33.87,33.93,33.71,33.72,196800.0,33.5701,33.6295,33.4115,33.4214,196800.0
2011-05-19 10:40:00,33.73,33.73,33.4,33.49,413600.0,33.4313,33.4313,33.1042,33.1934,413600.0
2011-05-19 10:50:00,33.49,33.53,33.39,33.53,131200.0,33.1934,33.2331,33.0943,33.2331,131200.0
2011-05-19 11:00:00,33.51,33.56,33.44,33.45,165600.0,33.2132,33.2628,33.1439,33.1538,165600.0
2011-05-19 11:10:00,33.45,33.58,33.42,33.57,208800.0,33.1538,33.2826,33.124,33.2727,208800.0
2011-05-19 11:20:00,33.58,33.7,33.56,33.65,184000.0,33.2826,33.4016,33.2628,33.352,184000.0
2011-05-19 11:30:00,33.66,33.74,33.62,33.73,215600.0,33.3619,33.4412,33.3223,33.4313,215600.0
2011-05-19 11:40:00,33.71,33.77,33.67,33.74,136400.0,33.4115,33.4709,33.3718,33.4412,136400.0
2011-05-19 11:50:00,33.72,33.72,33.55,33.63,104800.0,33.4214,33.4214,33.2529,33.3322,104800.0
2011-05-19 12:00:00,33.61,33.75,33.6,33.74,140000.0,33.3124,33.4511,33.3024,33.4412,140000.0
2011-05-19 12:10:00,33.77,33.9,33.75,33.85,213600.0,33.4709,33.5998,33.4511,33.5502,213600.0
2011-05-19 12:20:00,33.86,33.87,33.76,33.81,135600.0,33.5601,33.5701,33.461,33.5106,135600.0
2011-05-19 12:30:00,33.81,33.93,33.77,33.9,237200.0,33.5106,33.6295,33.4709,33.5998,237200.0
2011-05-19 12:40:00,33.94,33.98,33.81,33.88,140800.0,33.6394,33.6791,33.5106,33.58,140800.0
2011-05-19 12:50:00,33.87,33.98,33.85,33.94,210000.0,33.5701,33.6791,33.5502,33.6394,210000.0
2011-05-19 13:00:00,33.95,34.06,33.93,34.04,133600.0,33.6493,33.7584,33.6295,33.7386,133600.0
2011-05-19 13:10:00,34.04,34.04,33.97,34.01,118000.0,33.7386,33.7386,33.6692,33.7088,118000.0
2011-05-19 13:20:00,34.01,34.03,33.88,33.93,151600.0,33.7088,33.7286,33.58,33.6295,151600.0
2011-05-19 13:30:00,33.92,34.01,33.9,33.92,191600.0,33.6196,33.7088,33.5998,33.6196,191600.0
2011-05-19 13:40:00,33.93,34.02,33.83,34.0,236000.0,33.6295,33.7187,33.5304,33.6989,236000.0
2011-05-19 13:50:00,34.02,34.02,33.95,34.0,212400.0,33.7187,33.7187,33.6493,33.6989,212400.0
2011-05-19 14:00:00,34.0,34.05,33.98,34.0,180000.0,33.6989,33.7485,33.6791,33.6989,180000.0
2011-05-19 14:10:00,34.0,34.02,33.91,33.94,400000.0,33.6989,33.7187,33.6097,33.6394,400000.0
2011-05-19 14:20:00,33.91,33.98,33.87,33.92,355600.0,33.6097,33.6791,33.5701,33.6196,355600.0
2011-05-19 14:30:00,33.92,34.2,33.88,34.14,839200.0,33.6196,33.8971,33.58,33.8377,839200.0
2011-05-19 14:40:00,34.14,34.2,34.02,34.12,376400.0,33.8377,33.8971,33.7187,33.8178,376400.0
2011-05-19 14:50:00,34.13,34.36,34.11,34.23,574000.0,33.8278,34.0557,33.8079,33.9269,574000.0
2011-05-19 15:00:00,34.21,34.29,34.18,34.2,285600.0,33.907,33.9863,33.8773,33.8971,285600.0
2011-05-19 15:10:00,34.21,34.22,33.91,33.94,525600.0,33.907,33.917,33.6097,33.6394,525600.0
2011-05-19 15:20:00,33.96,34.04,33.95,34.02,334800.0,33.6593,33.7386,33.6493,33.7187,334800.0
2011-05-19 15:30:00,34.02,34.12,33.98,34.11,410000.0,33.7187,33.8178,33.6791,33.8079,410000.0
2011-05-19 15:40:00,34.11,34.14,34.04,34.09,482800.0,33.8079,33.8377,33.7386,33.7881,482800.0
2011-05-19 15:50:00,34.09,34.12,33.95,33.96,1307200.0,33.7881,33.8178,33.6493,33.6593,1307200.0
2011-05-20 09:30:00,36.33,36.71,35.63,36.66,5078400.0,36.0083,36.3849,35.3145,36.3353,5078400.0
2011-05-20 09:40:00,36.67,37.15,36.5,37.12,4299200.0,36.3453,36.821,36.1768,36.7913,4299200.0
2011-05-20 09:50:00,37.11,37.25,36.88,37.22,3382000.0,36.7814,36.9201,36.5534,36.8904,3382000.0
2011-05-20 10:00:00,37.21,37.43,36.88,36.94,3022000.0,36.8805,37.0985,36.5534,36.6129,3022000.0
2011-05-20 10:10:00,36.94,37.07,36.75,36.8,1675200.0,36.6129,36.7417,36.4246,36.4741,1675200.0
2011-05-20 10:20:00,36.8,37.23,36.75,37.17,1336000.0,36.4741,36.9003,36.4246,36.8408,1336000.0
2011-05-20 10:30:00,37.16,37.27,37.13,37.21,1200400.0,36.8309,36.9399,36.8012,36.8805,1200400.0
2011-05-20 10:40:00,37.21,37.34,37.02,37.26,1403600.0,36.8805,37.0093,36.6922,36.93,1403600.0
2011-05-20 10:50:00,37.26,37.38,37.21,37.37,929200.0,36.93,37.049,36.8805,37.0391,929200.0
2011-05-20 11:00:00,37.36,37.38,37.23,37.27,876400.0,37.0291,37.049,36.9003,36.9399,876400.0
2011-05-20 11:10:00,37.26,37.28,37.02,37.02,692800.0,36.93,36.9499,36.6922,36.6922,692800.0
2011-05-20 11:20:00,37.03,37.11,36.92,36.99,602000.0,36.7021,36.7814,36.593,36.6624,602000.0
2011-05-20 11:30:00,36.99,37.1,36.93,36.95,599200.0,36.6624,36.7715,36.603,36.6228,599200.0
2011-05-20 11:40:00,36.95,37.05,36.91,36.94,426400.0,36.6228,36.7219,36.5831,36.6129,426400.0
2011-05-20 11:50:00,36.92,37.01,36.77,36.79,591200.0,36.593,36.6822,36.4444,36.4642,591200.0
2011-05-20 12:00:00,36.77,36.89,36.76,36.77,555200.0,36.4444,36.5633,36.4345,36.4444,555200.0
2011-05-20 12:10:00,36.77,36.88,36.75,36.85,566000.0,36.4444,36.5534,36.4246,36.5237,566000.0
2011-05-20 12:20:00,36.84,37.0,36.83,36.93,358400.0,36.5138,36.6723,36.5038,36.603,358400.0
2011-05-20 12:30:00,36.94,36.94,36.88,36.9,424000.0,36.6129,36.6129,36.5534,36.5732,424000.0
2011-05-20 12:40:00,36.89,36.89,36.65,36.75,633200.0,36.5633,36.5633,36.3254,36.4246,633200.0
2011-05-20 12:50:00,36.73,36.83,36.73,36.78,288000.0,36.4047,36.5038,36.4047,36.4543,288000.0
2011-05-20 13:00:00,36.8,36.97,36.79,36.92,320000.0,36.4741,36.6426,36.4642,36.593,320000.0
2011-05-20 13:10:00,36.91,36.97,36.83,36.9,254000.0,36.5831,36.6426,36.5038,36.5732,254000.0
2011-05-20 13:20:00,36.9,36.95,36.7,36.75,364000.0,36.5732,36.6228,36.375,36.4246,364000.0
2011-05-20 13:30:00,36.74,36.9,36.74,36.88,292800.0,36.4146,36.5732,36.4146,36.5534,292800.0
2011-05-20 13:40:00,36.89,36.93,36.77,36.81,229200.0,36.5633,36.603,36.4444,36.484,229200.0
2011-05-20 13:50:00,36.81,36.83,36.75,36.81,278800.0,36.484,36.5038,36.4246,36.484,278800.0
2011-05-20 14:00:00,36.82,36.88,36.81,36.83,264800.0,36.4939,36.5534,36.484,36.5038,264800.0
2011-05-20 14:10:00,36.82,36.87,36.82,36.87,447200.0,36.4939,36.5435,36.4939,36.5435,447200.0
2011-05-20 14:20:00,36.87,36.95,36.86,36.92,413200.0,36.5435,36.6228,36.5336,36.593,413200.0
2011-05-20 14:30:00,36.91,37.1,36.9,36.96,795600.0,36.5831,36.7715,36.5732,36.6327,795600.0
2011-05-20 14:40:00,36.97,37.06,36.96,37.05,345200.0,36.6426,36.7318,36.6327,36.7219,345200.0
2011-05-20 14:50:00,37.06,37.06,36.88,36.89,403600.0,36.7318,36.7318,36.5534,36.5633,403600.0
2011-05-20 15:00:00,36.88,36.89,36.75,36.81,624000.0,36.5534,36.5633,36.4246,36.484,624000.0
2011-05-20 15:10:00,36.82,36.84,36.7,36.78,537200.0,36.4939,36.5138,36.375,36.4543,537200.0
2011-05-20 15:20:00,36.78,36.8,36.73,36.76,548000.0,36.4543,36.4741,36.4047,36.4345,548000.0
2011-05-20 15:30:00,36.76,36.76,36.7,36.74,454400.0,36.4345,36.4345,36.375,36.4146,454400.0
2011-05-20 15:40:00,36.74,36.74,36.38,36.48,1284800.0,36.4146,36.4146,36.0578,36.1569,1284800.0
2011-05-20 15:50:00,36.48,36.68,36.48,36.66,2194800.0,36.1569,36.3552,36.1569,36.3353,2194800.0
2011-05-23 09:30:00,36.05,36.5,36.0,36.24,1380400.0,35.7308,36.1768,35.6812,35.9191,1380400.0
2011-05-23 09:40:00,36.24,36.43,36.04,36.22,1188400.0,35.9191,36.1074,35.7208,35.8992,1188400.0
2011-05-23 09:50:00,36.22,36.35,36.13,36.32,470000.0,35.8992,36.0281,35.81,35.9984,470000.0
2011-05-23 10:00:00,36.32,36.34,36.05,36.05,453600.0,35.9984,36.0182,35.7308,35.7308,453600.0
2011-05-23 10:10:00,36.05,36.13,35.81,35.9,682800.0,35.7308,35.81,35.4929,35.5821,682800.0
2011-05-23 10:20:00,35.9,36.22,35.9,36.16,276000.0,35.5821,35.8992,35.5821,35.8398,276000.0
2011-05-23 10:30:00,36.16,36.48,36.15,36.36,496400.0,35.8398,36.1569,35.8299,36.038,496400.0
2011-05-23 10:40:00,36.36,36.4,36.29,36.38,254400.0,36.038,36.0777,35.9686,36.0578,254400.0
2011-05-23 10:50:00,36.36,36.63,36.32,36.58,651600.0,36.038,36.3056,35.9984,36.2561,651600.0
2011-05-23 11:00:00,36.6,36.68,36.37,36.46,535600.0,36.2759,36.3552,36.0479,36.1371,535600.0
2011-05-23 11:10:00,36.46,36.49,36.22,36.27,257600.0,36.1371,36.1669,35.8992,35.9488,257600.0
2011-05-23 11:20:00,36.3,36.46,36.27,36.44,246000.0,35.9785,36.1371,35.9488,36.1173,246000.0
2011-05-23 11:30:00,36.46,36.47,36.23,36.4,186000.0,36.1371,36.147,35.9092,36.0777,186000.0
2011-05-23 11:40:00,36.4,36.46,36.24,36.41,220800.0,36.0777,36.1371,35.9191,36.0876,220800.0
2011-05-23 11:50:00,36.4,36.59,36.4,36.51,300800.0,36.0777,36.266,36.0777,36.1867,300800.0
2011-05-23 12:00:00,36.49,36.59,36.47,36.59,206400.0,36.1669,36.266,36.147,36.266,206400.0
2011-05-23 12:10:00,36.58,36.6,36.31,36.41,205600.0,36.2561,36.2759,35.9884,36.0876,205600.0
2011-05-23 12:20:00,36.41,36.47,36.37,36.47,114800.0,36.0876,36.147,36.0479,36.147,114800.0
2011-05-23 12:30:00,36.48,36.49,36.42,36.45,140400.0,36.1569,36.1669,36.0975,36.1272,140400.0
2011-05-23 12:40:00,36.45,36.57,36.42,36.54,160000.0,36.1272,36.2461,36.0975,36.2164,160000.0
2011-05-23 12:50:00,36.54,36.55,36.49,36.52,234400.0,36.2164,36.2263,36.1669,36.1966,234400.0
2011-05-23 13:00:00,36.52,36.54,36.41,36.46,156400.0,36.1966,36.2164,36.0876,36.1371,156400.0
2011-05-23 13:10:00,36.48,36.53,36.47,36.5,95600.0,36.1569,36.2065,36.147,36.1768,95600.0
2011-05-23 13:20:00,36.49,36.54,36.47,36.49,164000.0,36.1669,36.2164,36.147,36.1669,164000.0
2011-05-23 13:30:00,36.48,36.53,36.46,36.47,147600.0,36.1569,36.2065,36.1371,36.147,147600.0
2011-05-23 13:40:00,36.47,36.53,36.47,36.49,198400.0,36.147,36.2065,36.147,36.1669,198400.0
2011-05-23 13:50:00,36.5,36.61,36.47,36.54,242000.0,36.1768,36.2858,36.147,36.2164,242000.0
2011-05-23 14:00:00,36.54,36.55,36.43,36.47,181200.0,36.2164,36.2263,36.1074,36.147,181200.0
2011-05-23 14:10:00,36.47,36.52,36.22,36.31,697600.0,36.147,36.1966,35.8992,35.9884,697600.0
2011-05-23 14:20:00,36.28,36.47,36.28,36.44,379600.0,35.9587,36.147,35.9587,36.1173,379600.0
2011-05-23 14:30:00,36.45,36.62,36.45,36.56,508800.0,36.1272,36.2957,36.1272,36.2362,508800.0
2011-05-23 14:40:00,36.55,36.7,36.51,36.53,376800.0,36.2263,36.375,36.1867,36.2065,376800.0
2011-05-23 14:50:00,36.54,36.59,36.49,36.49,204400.0,36.2164,36.266,36.1669,36.1669,204400.0
2011-05-23 15:00:00,36.51,36.62,36.48,36.55,202400.0,36.1867,36.2957,36.1569,36.2263,202400.0
2011-05-23 15:10:00,36.54,36.57,36.43,36.45,248800.0,36.2164,36.2461,36.1074,36.1272,248800.0
2011-05-23 15:20:00,36.46,36.5,36.41,36.45,248400.0,36.1371,36.1768,36.0876,36.1272,248400.0
2011-05-23 15:30:00,36.45,36.48,36.3,36.35,276800.0,36.1272,36.1569,35.9785,36.0281,276800.0
2011-05-23 15:40:00,36.35,36.39,36.29,36.32,414400.0,36.0281,36.0677,35.9686,35.9984,414400.0
2011-05-23 15:50:00,36.32,36.37,36.26,36.3,980800.0,35.9984,36.0479,35.9389,35.9785,980800.0
2011-05-24 09:30:00,36.95,37.38,36.88,37.13,2175200.0,36.6228,37.049,36.5534,36.8012,2175200.0
2011-05-24 09:40:00,37.14,37.47,37.13,37.41,1319600.0,36.8111,37.1382,36.8012,37.0787,1319600.0
2011-05-24 09:50:00,37.4,37.44,37.15,37.25,802400.0,37.0688,37.1084,36.821,36.9201,802400.0
2011-05-24 10:00:00,37.26,37.3,36.95,37.11,747200.0,36.93,36.9697,36.6228,36.7814,747200.0
2011-05-24 10:10:00,37.13,37.44,37.13,37.17,725600.0,36.8012,37.1084,36.8012,36.8408,725600.0
2011-05-24 10:20:00,37.18,37.21,37.03,37.08,346000.0,36.8507,36.8805,36.7021,36.7516,346000.0
2011-05-24 10:30:00,37.05,37.12,36.94,36.97,510000.0,36.7219,36.7913,36.6129,36.6426,510000.0
2011-05-24 10:40:00,36.98,37.16,36.95,37.15,340800.0,36.6525,36.8309,36.6228,36.821,340800.0
2011-05-24 10:50:00,37.16,37.3,37.14,37.27,326800.0,36.8309,36.9697,36.8111,36.9399,326800.0
2011-05-24 11:00:00,37.27,37.42,37.27,37.37,418800.0,36.9399,37.0886,36.9399,37.0391,418800.0
2011-05-24 11:10:00,37.37,37.46,37.36,37.37,321600.0,37.0391,37.1283,37.0291,37.0391,321600.0
2011-05-24 11:20:00,37.36,37.37,37.23,37.27,325600.0,37.0291,37.0391,36.9003,36.9399,325600.0
2011-05-24 11:30:00,37.26,37.32,37.25,37.26,260000.0,36.93,36.9895,36.9201,36.93,260000.0
2011-05-24 11:40:00,37.25,37.3,37.22,37.26,230800.0,36.9201,36.9697,36.8904,36.93,230800.0
2011-05-24 11:50:00,37.28,37.37,37.25,37.35,318000.0,36.9499,37.0391,36.9201,37.0192,318000.0
2011-05-24 12:00:00,37.34,37.41,37.32,37.35,259200.0,37.0093,37.0787,36.9895,37.0192,259200.0
2011-05-24 12:10:00,37.34,37.43,37.32,37.36,241600.0,37.0093,37.0985,36.9895,37.0291,241600.0
2011-05-24 12:20:00,37.35,37.39,37.29,37.35,162400.0,37.0192,37.0589,36.9598,37.0192,162400.0
2011-05-24 12:30:00,37.37,37.41,37.32,37.38,167600.0,37.0391,37.0787,36.9895,37.049,167600.0
2011-05-24 12:40:00,37.38,37.42,37.36,37.38,287600.0,37.049,37.0886,37.0291,37.049,287600.0
2011-05-24 12:50:00,37.37,37.4,37.25,37.27,187200.0,37.0391,37.0688,36.9201,36.9399,187200.0
2011-05-24 13:00:00,37.27,37.36,37.21,37.33,236800.0,36.9399,37.0291,36.8805,36.9994,236800.0
2011-05-24 13:10:00,37.33,37.37,37.28,37.28,126000.0,36.9994,37.0391,36.9499,36.9499,126000.0
2011-05-24 13:20:00,37.28,37.29,37.13,37.16,256000.0,36.9499,36.9598,36.8012,36.8309,256000.0
2011-05-24 13:30:00,37.16,37.21,37.15,37.16,121600.0,36.8309,36.8805,36.821,36.8309,121600.0
2011-05-24 13:40:00,37.18,37.21,37.16,37.17,195200.0,36.8507,36.8805,36.8309,36.8408,195200.0
2011-05-24 13:50:00,37.18,37.28,37.17,37.27,196000.0,36.8507,36.9499,36.8408,36.9399,196000.0
2011-05-24 14:00:00,37.27,37.64,37.26,37.64,1086800.0,36.9399,37.3067,36.93,37.3067,1086800.0
2011-05-24 14:10:00,37.63,37.96,37.62,37.89,1254800.0,37.2968,37.6238,37.2868,37.5545,1254800.0
2011-05-24 14:20:00,37.87,37.93,37.66,37.72,657200.0,37.5346,37.5941,37.3265,37.386,657200.0
2011-05-24 14:30:00,37.73,38.07,37.69,38.07,1364800.0,37.3959,37.7329,37.3562,37.7329,1364800.0
2011-05-24 14:40:00,38.08,38.09,37.86,37.88,674800.0,37.7428,37.7527,37.5247,37.5445,674800.0
2011-05-24 14:50:00,37.89,37.95,37.72,37.75,876400.0,37.5545,37.6139,37.386,37.4157,876400.0
2011-05-24 15:00:00,37.77,37.93,37.73,37.91,474800.0,37.4355,37.5941,37.3959,37.5743,474800.0
2011-05-24 15:10:00,37.91,37.93,37.72,37.75,361200.0,37.5743,37.5941,37.386,37.4157,361200.0
2011-05-24 15:20:00,37.74,37.78,37.67,37.69,353200.0,37.4058,37.4454,37.3364,37.3562,353200.0
2011-05-24 15:30:00,37.7,37.77,37.5,37.51,705200.0,37.3661,37.4355,37.1679,37.1778,705200.0
2011-05-24 15:40:00,37.53,37.62,37.51,37.56,814000.0,37.1976,37.2868,37.1778,37.2274,814000.0
2011-05-24 15:50:00,37.55,37.66,37.51,37.65,1117600.0,37.2175,37.3265,37.1778,37.3166,1117600.0
2011-05-25 09:30:00,37.13,37.38,37.08,37.26,1122000.0,36.8012,37.049,36.7516,36.93,1122000.0
2011-05-25 09:40:00,37.26,37.59,37.2,37.5,556000.0,36.93,37.2571,36.8706,37.1679,556000.0
2011-05-25 09:50:00,37.51,37.69,37.42,37.67,580400.0,37.1778,37.3562,37.0886,37.3364,580400.0
2011-05-25 10:00:00,37.67,37.71,37.54,37.57,497600.0,37.3364,37.376,37.2076,37.2373,497600.0
2011-05-25 10:10:00,37.6,37.6,37.35,37.52,442400.0,37.267,37.267,37.0192,37.1877,442400.0
2011-05-25 10:20:00,37.49,37.64,37.47,37.52,278000.0,37.158,37.3067,37.1382,37.1877,278000.0
2011-05-25 10:30:00,37.51,37.75,37.48,37.75,504400.0,37.1778,37.4157,37.1481,37.4157,504400.0
2011-05-25 10:40:00,37.75,37.81,37.72,37.75,341200.0,37.4157,37.4752,37.386,37.4157,341200.0
2011-05-25 10:50:00,37.77,37.83,37.68,37.68,451200.0,37.4355,37.495,37.3463,37.3463,451200.0
2011-05-25 11:00:00,37.69,37.97,37.65,37.78,430000.0,37.3562,37.6337,37.3166,37.4454,430000.0
2011-05-25 11:10:00,37.79,37.85,37.53,37.6,294800.0,37.4553,37.5148,37.1976,37.267,294800.0
2011-05-25 11:20:00,37.6,37.73,37.6,37.6,233600.0,37.267,37.3959,37.267,37.267,233600.0
2011-05-25 11:30:00,37.62,37.67,37.57,37.61,225600.0,37.2868,37.3364,37.2373,37.2769,225600.0
2011-05-25 11:40:00,37.62,37.76,37.6,37.73,140000.0,37.2868,37.4256,37.267,37.3959,140000.0
2011-05-25 11:50:00,37.74,37.76,37.6,37.68,156000.0,37.4058,37.4256,37.267,37.3463,156000.0
2011-05-25 12:00:00,37.68,37.78,37.67,37.7,141600.0,37.3463,37.4454,37.3364,37.3661,141600.0
2011-05-25 12:10:00,37.7,37.7,37.65,37.65,92400.0,37.3661,37.3661,37.3166,37.3166,92400.0
2011-05-25 12:20:00,37.63,37.81,37.6,37.81,134800.0,37.2968,37.4752,37.267,37.4752,134800.0
2011-05-25 12:30:00,37.8,37.91,37.79,37.89,163600.0,37.4653,37.5743,37.4553,37.5545,163600.0
2011-05-25 12:40:00,37.88,37.91,37.81,37.84,125200.0,37.5445,37.5743,37.4752,37.5049,125200.0
2011-05-25 12:50:00,37.84,37.91,37.82,37.91,82400.0,37.5049,37.5743,37.4851,37.5743,82400.0
2011-05-25 13:00:00,37.89,37.96,37.88,37.93,115200.0,37.5545,37.6238,37.5445,37.5941,115200.0
2011-05-25 13:10:00,37.94,37.95,37.81,37.9,246400.0,37.604,37.6139,37.4752,37.5644,246400.0
2011-05-25 13:20:00,37.91,37.91,37.77,37.79,100000.0,37.5743,37.5743,37.4355,37.4553,100000.0
2011-05-25 13:30:00,37.78,37.83,37.73,37.74,266000.0,37.4454,37.495,37.3959,37.4058,266000.0
2011-05-25 13:40:00,37.74,37.83,37.7,37.74,143600.0,37.4058,37.495,37.3661,37.4058,143600.0
2011-05-25 13:50:00,37.76,37.78,37.73,37.73,110800.0,37.4256,37.4454,37.3959,37.3959,110800.0
2011-05-25 14:00:00,37.74,37.78,37.7,37.73,213600.0,37.4058,37.4454,37.3661,37.3959,213600.0
2011-05-25 14:10:00,37.72,37.86,37.71,37.81,118000.0,37.386,37.5247,37.376,37.4752,118000.0
2011-05-25 14:20:00,37.83,37.84,37.77,37.84,95200.0,37.495,37.5049,37.4355,37.5049,95200.0
2011-05-25 14:30:00,37.84,37.85,37.78,37.8,96800.0,37.5049,37.5148,37.4454,37.4653,96800.0
2011-05-25 14:40:00,37.82,37.84,37.73,37.78,208400.0,37.4851,37.5049,37.3959,37.4454,208400.0
2011-05-25 14:50:00,37.79,37.8,37.73,37.79,239600.0,37.4553,37.4653,37.3959,37.4553,239600.0
2011-05-25 15:00:00,37.79,37.91,37.77,37.88,178400.0,37.4553,37.5743,37.4355,37.5445,178400.0
2011-05-25 15:10:00,37.88,37.9,37.83,37.85,154800.0,37.5445,37.5644,37.495,37.5148,154800.0
2011-05-25 15:20:00,37.85,37.89,37.77,37.81,200000.0,37.5148,37.5545,37.4355,37.4752,200000.0
2011-05-25 15:30:00,37.82,37.92,37.82,37.88,320000.0,37.4851,37.5842,37.4851,37.5445,320000.0
2011-05-25 15:40:00,37.89,37.92,37.76,37.78,442000.0,37.5545,37.5842,37.4256,37.4454,442000.0
2011-05-25 15:50:00,37.78,37.8,37.73,37.74,540400.0,37.4454,37.4653,37.3959,37.4058,540400.0
2011-05-26 09:30:00,37.25,37.67,37.25,37.54,723200.0,36.9201,37.3364,36.9201,37.2076,723200.0
2011-05-26 09:40:00,37.54,37.81,37.42,37.79,299600.0,37.2076,37.4752,37.0886,37.4553,299600.0
2011-05-26 09:50:00,37.81,37.97,37.67,37.77,542400.0,37.4752,37.6337,37.3364,37.4355,542400.0
2011-05-26 10:00:00,37.77,37.99,37.64,37.86,351200.0,37.4355,37.6536,37.3067,37.5247,351200.0
2011-05-26 10:10:00,37.85,37.91,37.69,37.77,300400.0,37.5148,37.5743,37.3562,37.4355,300400.0
2011-05-26 10:20:00,37.77,38.02,37.74,38.0,362800.0,37.4355,37.6833,37.4058,37.6635,362800.0
2011-05-26 10:30:00,37.98,38.18,37.98,38.13,489600.0,37.6437,37.8419,37.6437,37.7923,489600.0
2011-05-26 10:40:00,38.13,38.19,38.05,38.07,350000.0,37.7923,37.8518,37.713,37.7329,350000.0
2011-05-26 10:50:00,38.05,38.05,37.82,37.89,322000.0,37.713,37.713,37.4851,37.5545,322000.0
2011-05-26 11:00:00,37.9,37.93,37.75,37.85,147200.0,37.5644,37.5941,37.4157,37.5148,147200.0
2011-05-26 11:10:00,37.86,37.9,37.72,37.9,222000.0,37.5247,37.5644,37.386,37.5644,222000.0
2011-05-26 11:20:00,37.88,37.89,37.8,37.85,136000.0,37.5445,37.5545,37.4653,37.5148,136000.0
2011-05-26 11:30:00,37.87,37.97,37.8,37.83,111600.0,37.5346,37.6337,37.4653,37.495,111600.0
2011-05-26 11:40:00,37.83,37.95,37.82,37.94,90000.0,37.495,37.6139,37.4851,37.604,90000.0
2011-05-26 11:50:00,37.93,37.97,37.9,37.96,91200.0,37.5941,37.6337,37.5644,37.6238,91200.0
2011-05-26 12:00:00,37.96,37.97,37.88,37.89,82800.0,37.6238,37.6337,37.5445,37.5545,82800.0
2011-05-26 12:10:00,37.89,37.97,37.89,37.97,124000.0,37.5545,37.6337,37.5545,37.6337,124000.0
2011-05-26 12:20:00,37.97,38.08,37.96,38.08,174000.0,37.6337,37.7428,37.6238,37.7428,174000.0
2011-05-26 12:30:00,38.08,38.1,38.06,38.09,114000.0,37.7428,37.7626,37.723,37.7527,114000.0
2011-05-26 12:40:00,38.07,38.11,38.05,38.1,244400.0,37.7329,37.7725,37.713,37.7626,244400.0
2011-05-26 12:50:00,38.1,38.1,38.02,38.07,174000.0,37.7626,37.7626,37.6833,37.7329,174000.0
2011-05-26 13:00:00,38.08,38.1,38.06,38.1,124800.0,37.7428,37.7626,37.723,37.7626,124800.0
2011-05-26 13:10:00,38.1,38.15,38.09,38.1,241600.0,37.7626,37.8122,37.7527,37.7626,241600.0
2011-05-26 13:20:00,38.11,38.12,38.04,38.05,136400.0,37.7725,37.7824,37.7031,37.713,136400.0
2011-05-26 13:30:00,38.06,38.1,38.01,38.02,138400.0,37.723,37.7626,37.6734,37.6833,138400.0
2011-05-26 13:40:00,38.02,38.03,37.98,38.01,115200.0,37.6833,37.6932,37.6437,37.6734,115200.0
2011-05-26 13:50:00,38.01,38.05,38.01,38.04,99600.0,37.6734,37.713,37.6734,37.7031,99600.0
2011-05-26 14:00:00,38.03,38.13,38.03,38.12,112000.0,37.6932,37.7923,37.6932,37.7824,112000.0
2011-05-26 14:10:00,38.12,38.14,38.1,38.13,100800.0,37.7824,37.8022,37.7626,37.7923,100800.0
2011-05-26 14:20:00,38.13,38.19,38.11,38.17,240400.0,37.7923,37.8518,37.7725,37.832,240400.0
2011-05-26 14:30:00,38.16,38.23,38.13,38.16,268000.0,37.8221,37.8914,37.7923,37.8221,268000.0
2011-05-26 14:40:00,38.15,38.19,38.09,38.11,154000.0,37.8122,37.8518,37.7527,37.7725,154000.0
2011-05-26 14:50:00,38.12,38.13,38.05,38.1,198400.0,37.7824,37.7923,37.713,37.7626,198400.0
2011-05-26 15:00:00,38.08,38.19,38.06,38.18,223600.0,37.7428,37.8518,37.723,37.8419,223600.0
2011-05-26 15:10:00,38.18,38.25,38.17,38.25,672000.0,37.8419,37.9113,37.832,37.9113,672000.0
2011-05-26 15:20:00,38.24,38.38,38.24,38.37,446400.0,37.9014,38.0401,37.9014,38.0302,446400.0
2011-05-26 15:30:00,38.36,38.38,38.29,38.31,317600.0,38.0203,38.0401,37.9509,37.9707,317600.0
2011-05-26 15:40:00,38.31,38.5,38.3,38.41,644800.0,37.9707,38.1591,37.9608,38.0699,644800.0
2011-05-26 15:50:00,38.41,38.49,38.38,38.38,910800.0,38.0699,38.1491,38.0401,38.0401,910800.0
2011-05-27 09:30:00,38.25,38.31,38.0,38.14,602000.0,37.9113,37.9707,37.6635,37.8022,602000.0
2011-05-27 09:40:00,38.17,38.17,37.82,37.89,718800.0,37.832,37.832,37.4851,37.5545,718800.0
2011-05-27 09:50:00,37.9,38.02,37.75,37.94,542400.0,37.5644,37.6833,37.4157,37.604,542400.0
2011-05-27 10:00:00,37.94,37.99,37.81,37.96,426800.0,37.604,37.6536,37.4752,37.6238,426800.0
2011-05-27 10:10:00,37.96,38.06,37.84,38.04,369200.0,37.6238,37.723,37.5049,37.7031,369200.0
2011-05-27 10:20:00,38.04,38.15,37.97,38.11,500800.0,37.7031,37.8122,37.6337,37.7725,500800.0
2011-05-27 10:30:00,38.1,38.13,38.0,38.05,283200.0,37.7626,37.7923,37.6635,37.713,283200.0
2011-05-27 10:40:00,38.05,38.25,38.04,38.23,179200.0,37.713,37.9113,37.7031,37.8914,179200.0
2011-05-27 10:50:00,38.24,38.25,38.13,38.13,318000.0,37.9014,37.9113,37.7923,37.7923,318000.0
2011-05-27 11:00:00,38.13,38.21,38.02,38.04,174800.0,37.7923,37.8716,37.6833,37.7031,174800.0
2011-05-27 11:10:00,38.04,38.1,38.03,38.07,144400.0,37.7031,37.7626,37.6932,37.7329,144400.0
2011-05-27 11:20:00,38.07,38.07,38.0,38.02,134400.0,37.7329,37.7329,37.6635,37.6833,134400.0
2011-05-27 11:30:00,38.01,38.09,38.0,38.09,119200.0,37.6734,37.7527,37.6635,37.7527,119200.0
2011-05-27 11:40:00,38.09,38.19,38.08,38.17,138800.0,37.7527,37.8518,37.7428,37.832,138800.0
2011-05-27 11:50:00,38.18,38.23,38.16,38.17,118400.0,37.8419,37.8914,37.8221,37.832,118400.0
2011-05-27 12:00:00,38.17,38.18,38.0,38.04,199600.0,37.832,37.8419,37.6635,37.7031,199600.0
2011-05-27 12:10:00,38.04,38.12,38.02,38.11,104000.0,37.7031,37.7824,37.6833,37.7725,104000.0
2011-05-27 12:20:00,38.1,38.11,38.05,38.07,75600.0,37.7626,37.7725,37.713,37.7329,75600.0
2011-05-27 12:30:00,38.07,38.09,38.03,38.04,94400.0,37.7329,37.7527,37.6932,37.7031,94400.0
2011-05-27 12:40:00,38.04,38.06,38.0,38.06,86000.0,37.7031,37.723,37.6635,37.723,86000.0
2011-05-27 12:50:00,38.07,38.08,37.96,37.96,130000.0,37.7329,37.7428,37.6238,37.6238,130000.0
2011-05-27 13:00:00,37.95,37.97,37.91,37.96,127200.0,37.6139,37.6337,37.5743,37.6238,127200.0
2011-05-27 13:10:00,37.96,37.99,37.85,37.88,178000.0,37.6238,37.6536,37.5148,37.5445,178000.0
2011-05-27 13:20:00,37.88,37.93,37.85,37.92,101200.0,37.5445,37.5941,37.5148,37.5842,101200.0
2011-05-27 13:30:00,37.93,37.93,37.85,37.88,128800.0,37.5941,37.5941,37.5148,37.5445,128800.0
2011-05-27 13:40:00,37.88,38.08,37.88,38.06,174400.0,37.5445,37.7428,37.5445,37.723,174400.0
2011-05-27 13:50:00,38.05,38.06,38.01,38.03,136000.0,37.713,37.723,37.6734,37.6932,136000.0
2011-05-27 14:00:00,38.03,38.12,38.03,38.11,138400.0,37.6932,37.7824,37.6932,37.7725,138400.0
2011-05-27 14:10:00,38.11,38.12,38.02,38.06,110400.0,37.7725,37.7824,37.6833,37.723,110400.0
2011-05-27 14:20:00,38.06,38.08,37.91,37.91,126800.0,37.723,37.7428,37.5743,37.5743,126800.0
2011-05-27 14:30:00,37.93,37.95,37.9,37.94,116800.0,37.5941,37.6139,37.5644,37.604,116800.0
2011-05-27 14:40:00,37.94,37.94,37.85,37.85,195200.0,37.604,37.604,37.5148,37.5148,195200.0
2011-05-27 14:50:00,37.85,37.89,37.83,37.88,170400.0,37.5148,37.5545,37.495,37.5445,170400.0
2011-05-27 15:00:00,37.89,37.9,37.84,37.9,180400.0,37.5545,37.5644,37.5049,37.5644,180400.0
2011-05-27 15:10:00,37.9,37.91,37.88,37.9,288800.0,37.5644,37.5743,37.5445,37.5644,288800.0
2011-05-27 15:20:00,37.9,37.94,37.87,37.91,204000.0,37.5644,37.604,37.5346,37.5743,204000.0
2011-05-27 15:30:00,37.9,37.98,37.87,37.96,447600.0,37.5644,37.6437,37.5346,37.6238,447600.0
2011-05-27 15:40:00,37.94,37.94,37.83,37.84,564400.0,37.604,37.604,37.495,37.5049,564400.0
2011-05-27 15:50:00,37.84,37.88,37.77,37.82,737600.0,37.5049,37.5445,37.4355,37.4851,737600.0
2011-05-31 09:30:00,38.01,38.02,37.55,37.77,490800.0,37.6734,37.6833,37.2175,37.4355,490800.0
2011-05-31 09:40:00,37.75,37.88,37.58,37.7,335600.0,37.4157,37.5445,37.2472,37.3661,335600.0
2011-05-31 09:50:00,37.69,37.81,37.69,37.71,143600.0,37.3562,37.4752,37.3562,37.376,143600.0
2011-05-31 10:00:00,37.71,37.72,37.44,37.54,292400.0,37.376,37.386,37.1084,37.2076,292400.0
2011-05-31 10:10:00,37.53,37.54,37.28,37.34,308000.0,37.1976,37.2076,36.9499,37.0093,308000.0
2011-05-31 10:20:00,37.34,37.44,37.28,37.34,189600.0,37.0093,37.1084,36.9499,37.0093,189600.0
2011-05-31 10:30:00,37.34,37.48,37.3,37.46,234400.0,37.0093,37.1481,36.9697,37.1283,234400.0
2011-05-31 10:40:00,37.46,37.6,37.46,37.58,212000.0,37.1283,37.267,37.1283,37.2472,212000.0
2011-05-31 10:50:00,37.55,37.63,37.51,37.58,164400.0,37.2175,37.2968,37.1778,37.2472,164400.0
2011-05-31 11:00:00,37.59,37.63,37.57,37.61,148800.0,37.2571,37.2968,37.2373,37.2769,148800.0
2011-05-31 11:10:00,37.6,37.63,37.59,37.61,76400.0,37.267,37.2968,37.2571,37.2769,76400.0
2011-05-31 11:20:00,37.61,37.69,37.59,37.62,113600.0,37.2769,37.3562,37.2571,37.2868,113600.0
2011-05-31 11:30:00,37.63,37.74,37.63,37.63,106000.0,37.2968,37.4058,37.2968,37.2968,106000.0
2011-05-31 11:40:00,37.62,37.65,37.58,37.63,104000.0,37.2868,37.3166,37.2472,37.2968,104000.0
2011-05-31 11:50:00,37.62,37.65,37.52,37.55,114000.0,37.2868,37.3166,37.1877,37.2175,114000.0
2011-05-31 12:00:00,37.54,37.59,37.49,37.57,183600.0,37.2076,37.2571,37.158,37.2373,183600.0
2011-05-31 12:10:00,37.57,37.58,37.5,37.52,100800.0,37.2373,37.2472,37.1679,37.1877,100800.0
2011-05-31 12:20:00,37.52,37.6,37.5,37.52,112400.0,37.1877,37.267,37.1679,37.1877,112400.0
2011-05-31 12:30:00,37.52,37.54,37.46,37.51,120800.0,37.1877,37.2076,37.1283,37.1778,120800.0
2011-05-31 12:40:00,37.5,37.6,37.49,37.51,109200.0,37.1679,37.267,37.158,37.1778,109200.0
2011-05-31 12:50:00,37.52,37.56,37.49,37.51,182000.0,37.1877,37.2274,37.158,37.1778,182000.0
2011-05-31 13:00:00,37.51,37.66,37.51,37.63,206400.0,37.1778,37.3265,37.1778,37.2968,206400.0
2011-05-31 13:10:00,37.63,37.63,37.57,37.63,137200.0,37.2968,37.2968,37.2373,37.2968,137200.0
2011-05-31 13:20:00,37.63,37.72,37.61,37.65,79200.0,37.2968,37.386,37.2769,37.3166,79200.0
2011-05-31 13:30:00,37.64,37.69,37.63,37.66,107200.0,37.3067,37.3562,37.2968,37.3265,107200.0
2011-05-31 13:40:00,37.67,37.77,37.65,37.73,96400.0,37.3364,37.4355,37.3166,37.3959,96400.0
2011-05-31 13:50:00,37.74,37.77,37.71,37.77,69600.0,37.4058,37.4355,37.376,37.4355,69600.0
2011-05-31 14:00:00,37.76,37.76,37.7,37.76,80000.0,37.4256,37.4256,37.3661,37.4256,80000.0
2011-05-31 14:10:00,37.76,37.77,37.72,37.77,72800.0,37.4256,37.4355,37.386,37.4355,72800.0
2011-05-31 14:20:00,37.76,37.81,37.74,37.75,86400.0,37.4256,37.4752,37.4058,37.4157,86400.0
2011-05-31 14:30:00,37.75,37.75,37.68,37.68,132400.0,37.4157,37.4157,37.3463,37.3463,132400.0
2011-05-31 14:40:00,37.68,37.81,37.68,37.77,157200.0,37.3463,37.4752,37.3463,37.4355,157200.0
2011-05-31 14:50:00,37.78,37.85,37.78,37.84,116800.0,37.4454,37.5148,37.4454,37.5049,116800.0
2011-05-31 15:00:00,37.83,37.83,37.75,37.79,114400.0,37.495,37.495,37.4157,37.4553,114400.0
2011-05-31 15:10:00,37.8,37.81,37.74,37.77,127600.0,37.4653,37.4752,37.4058,37.4355,127600.0
2011-05-31 15:20:00,37.77,37.85,37.76,37.85,208400.0,37.4355,37.5148,37.4256,37.5148,208400.0
2011-05-31 15:30:00,37.84,37.92,37.84,37.91,237600.0,37.5049,37.5842,37.5049,37.5743,237600.0
2011-05-31 15:40:00,37.91,38.0,37.91,37.99,508400.0,37.5743,37.6635,37.5743,37.6536,508400.0
2011-05-31 15:50:00,37.99,38.05,37.98,38.04,927200.0,37.6536,37.713,37.6437,37.7031,927200.0
2011-06-01 09:30:00,37.7,38.01,37.58,37.79,569600.0,37.3661,37.6734,37.2472,37.4553,569600.0
2011-06-01 09:40:00,37.79,37.85,37.67,37.68,361200.0,37.4553,37.5148,37.3364,37.3463,361200.0
2011-06-01 09:50:00,37.68,37.8,37.64,37.64,270400.0,37.3463,37.4653,37.3067,37.3067,270400.0
2011-06-01 10:00:00,37.65,37.71,37.5,37.55,556400.0,37.3166,37.376,37.1679,37.2175,556400.0
2011-06-01 10:10:00,37.56,37.68,37.52,37.65,332400.0,37.2274,37.3463,37.1877,37.3166,332400.0
2011-06-01 10:20:00,37.65,37.65,37.55,37.55,222400.0,37.3166,37.3166,37.2175,37.2175,222400.0
2011-06-01 10:30:00,37.57,37.71,37.48,37.6,311200.0,37.2373,37.376,37.1481,37.267,311200.0
2011-06-01 10:40:00,37.62,37.62,37.42,37.43,270000.0,37.2868,37.2868,37.0886,37.0985,270000.0
2011-06-01 10:50:00,37.43,37.44,37.27,37.28,350000.0,37.0985,37.1084,36.9399,36.9499,350000.0
2011-06-01 11:00:00,37.27,37.37,37.27,37.32,297600.0,36.9399,37.0391,36.9399,36.9895,297600.0
2011-06-01 11:10:00,37.31,37.31,37.17,37.19,228800.0,36.9796,36.9796,36.8408,36.8607,228800.0
2011-06-01 11:20:00,37.19,37.23,37.17,37.2,171200.0,36.8607,36.9003,36.8408,36.8706,171200.0
2011-06-01 11:30:00,37.2,37.21,37.14,37.15,236000.0,36.8706,36.8805,36.8111,36.821,236000.0
2011-06-01 11:40:00,37.15,37.19,37.15,37.15,168400.0,36.821,36.8607,36.821,36.821,168400.0
2011-06-01 11:50:00,37.15,37.19,37.07,37.15,307600.0,36.821,36.8607,36.7417,36.821,307600.0
2011-06-01 12:00:00,37.14,37.18,36.89,36.91,361600.0,36.8111,36.8507,36.5633,36.5831,361600.0
2011-06-01 12:10:00,36.91,36.91,36.73,36.87,317600.0,36.5831,36.5831,36.4047,36.5435,317600.0
2011-06-01 12:20:00,36.87,37.0,36.86,37.0,418000.0,36.5435,36.6723,36.5336,36.6723,418000.0
2011-06-01 12:30:00,36.99,37.03,36.95,37.01,257600.0,36.6624,36.7021,36.6228,36.6822,257600.0
2011-06-01 12:40:00,37.0,37.05,36.97,37.04,208400.0,36.6723,36.7219,36.6426,36.712,208400.0
2011-06-01 12:50:00,37.04,37.07,36.96,37.05,227600.0,36.712,36.7417,36.6327,36.7219,227600.0
2011-06-01 13:00:00,37.05,37.07,37.01,37.02,117200.0,36.7219,36.7417,36.6822,36.6922,117200.0
2011-06-01 13:10:00,37.02,37.02,36.82,36.88,203600.0,36.6922,36.6922,36.4939,36.5534,203600.0
2011-06-01 13:20:00,36.86,36.88,36.74,36.76,232400.0,36.5336,36.5534,36.4146,36.4345,232400.0
2011-06-01 13:30:00,36.77,36.86,36.73,36.84,249200.0,36.4444,36.5336,36.4047,36.5138,249200.0
2011-06-01 13:40:00,36.84,36.98,36.83,36.97,162800.0,36.5138,36.6525,36.5038,36.6426,162800.0
2011-06-01 13:50:00,36.97,36.98,36.92,36.93,116400.0,36.6426,36.6525,36.593,36.603,116400.0
2011-06-01 14:00:00,36.93,36.93,36.86,36.86,120000.0,36.603,36.603,36.5336,36.5336,120000.0
2011-06-01 14:10:00,36.86,36.87,36.73,36.86,256000.0,36.5336,36.5435,36.4047,36.5336,256000.0
2011-06-01 14:20:00,36.86,36.95,36.82,36.82,324400.0,36.5336,36.6228,36.4939,36.4939,324400.0
2011-06-01 14:30:00,36.82,36.82,36.63,36.75,252400.0,36.4939,36.4939,36.3056,36.4246,252400.0
2011-06-01 14:40:00,36.74,36.74,36.54,36.57,390000.0,36.4146,36.4146,36.2164,36.2461,390000.0
2011-06-01 14:50:00,36.57,36.73,36.52,36.67,341200.0,36.2461,36.4047,36.1966,36.3453,341200.0
2011-06-01 15:00:00,36.69,36.75,36.62,36.71,339200.0,36.3651,36.4246,36.2957,36.3849,339200.0
2011-06-01 15:10:00,36.71,36.71,36.51,36.57,270000.0,36.3849,36.3849,36.1867,36.2461,270000.0
2011-06-01 15:20:00,36.57,36.57,36.46,36.56,387200.0,36.2461,36.2461,36.1371,36.2362,387200.0
2011-06-01 15:30:00,36.56,36.66,36.56,36.64,310800.0,36.2362,36.3353,36.2362,36.3155,310800.0
2011-06-01 15:40:00,36.63,36.64,36.3,36.31,739200.0,36.3056,36.3155,35.9785,35.9884,739200.0
2011-06-01 15:50:00,36.31,36.46,36.3,36.44,1005600.0,35.9884,36.1371,35.9785,36.1173,1005600.0
2011-06-02 09:30:00,36.4,36.56,36.27,36.38,411200.0,36.0777,36.2362,35.9488,36.0578,411200.0
2011-06-02 09:40:00,36.38,36.57,36.3,36.56,371200.0,36.0578,36.2461,35.9785,36.2362,371200.0
2011-06-02 09:50:00,36.54,36.88,36.53,36.86,381200.0,36.2164,36.5534,36.2065,36.5336,381200.0
2011-06-02 10:00:00,36.86,37.1,36.82,37.08,413600.0,36.5336,36.7715,36.4939,36.7516,413600.0
2011-06-02 10:10:00,37.08,37.19,36.93,36.99,338000.0,36.7516,36.8607,36.603,36.6624,338000.0
2011-06-02 10:20:00,37.01,37.09,36.96,37.05,170000.0,36.6822,36.7615,36.6327,36.7219,170000.0
2011-06-02 10:30:00,37.07,37.16,36.99,37.11,138400.0,36.7417,36.8309,36.6624,36.7814,138400.0
2011-06-02 10:40:00,37.12,37.16,37.07,37.14,182000.0,36.7913,36.8309,36.7417,36.8111,182000.0
2011-06-02 10:50:00,37.12,37.13,36.9,36.94,199200.0,36.7913,36.8012,36.5732,36.6129,199200.0
2011-06-02 11:00:00,36.91,36.93,36.69,36.69,217600.0,36.5831,36.603,36.3651,36.3651,217600.0
2011-06-02 11:10:00,36.69,36.7,36.56,36.65,153600.0,36.3651,36.375,36.2362,36.3254,153600.0
2011-06-02 11:20:00,36.64,36.75,36.64,36.69,133600.0,36.3155,36.4246,36.3155,36.3651,133600.0
2011-06-02 11:30:00,36.69,36.69,36.56,36.63,119200.0,36.3651,36.3651,36.2362,36.3056,119200.0
2011-06-02 11:40:00,36.62,36.68,36.55,36.67,146000.0,36.2957,36.3552,36.2263,36.3453,146000.0
2011-06-02 11:50:00,36.67,36.86,36.66,36.86,108000.0,36.3453,36.5336,36.3353,36.5336,108000.0
2011-06-02 12:00:00,36.86,36.88,36.73,36.75,118400.0,36.5336,36.5534,36.4047,36.4246,118400.0
2011-06-02 12:10:00,36.75,36.75,36.69,36.72,61600.0,36.4246,36.4246,36.3651,36.3948,61600.0
2011-06-02 12:20:00,36.71,36.74,36.65,36.67,82000.0,36.3849,36.4146,36.3254,36.3453,82000.0
2011-06-02 12:30:00,36.68,36.71,36.63,36.71,62000.0,36.3552,36.3849,36.3056,36.3849,62000.0
2011-06-02 12:40:00,36.71,36.85,36.71,36.85,120000.0,36.3849,36.5237,36.3849,36.5237,120000.0
2011-06-02 12:50:00,36.81,36.98,36.81,36.85,83200.0,36.484,36.6525,36.484,36.5237,83200.0
2011-06-02 13:00:00,36.89,37.04,36.88,37.03,161600.0,36.5633,36.712,36.5534,36.7021,161600.0
2011-06-02 13:10:00,37.02,37.03,36.93,36.96,95200.0,36.6922,36.7021,36.603,36.6327,95200.0
2011-06-02 13:20:00,36.97,37.0,36.94,36.96,94400.0,36.6426,36.6723,36.6129,36.6327,94400.0
2011-06-02 13:30:00,36.94,36.97,36.85,36.88,82000.0,36.6129,36.6426,36.5237,36.5534,82000.0
2011-06-02 13:40:00,36.89,36.97,36.87,36.91,41600.0,36.5633,36.6426,36.5435,36.5831,41600.0
2011-06-02 13:50:00,36.91,37.09,36.89,37.07,101600.0,36.5831,36.7615,36.5633,36.7417,101600.0
2011-06-02 14:00:00,37.07,37.12,37.03,37.06,138800.0,36.7417,36.7913,36.7021,36.7318,138800.0
2011-06-02 14:10:00,37.05,37.11,36.97,36.98,163200.0,36.7219,36.7814,36.6426,36.6525,163200.0
2011-06-02 14:20:00,36.98,37.1,36.93,37.08,82000.0,36.6525,36.7715,36.603,36.7516,82000.0
2011-06-02 14:30:00,37.07,37.15,37.05,37.09,125600.0,36.7417,36.821,36.7219,36.7615,125600.0
2011-06-02 14:40:00,37.1,37.18,37.08,37.16,152800.0,36.7715,36.8507,36.7516,36.8309,152800.0
2011-06-02 14:50:00,37.16,37.27,37.16,37.27,238000.0,36.8309,36.9399,36.8309,36.9399,238000.0
2011-06-02 15:00:00,37.25,37.27,37.18,37.18,194000.0,36.9201,36.9399,36.8507,36.8507,194000.0
2011-06-02 15:10:00,37.19,37.22,37.13,37.13,136000.0,36.8607,36.8904,36.8012,36.8012,136000.0
2011-06-02 15:20:00,37.13,37.19,37.1,37.13,160000.0,36.8012,36.8607,36.7715,36.8012,160000.0
2011-06-02 15:30:00,37.15,37.2,37.01,37.04,238400.0,36.821,36.8706,36.6822,36.712,238400.0
2011-06-02 15:40:00,37.04,37.12,37.04,37.07,316800.0,36.712,36.7913,36.712,36.7417,316800.0
2011-06-02 15:50:00,37.07,37.15,36.99,37.06,567200.0,36.7417,36.821,36.6624,36.7318,567200.0
2011-06-03 09:30:00,36.12,36.7,35.97,36.49,905600.0,35.8001,36.375,35.6515,36.1669,905600.0
2011-06-03 09:40:00,36.52,36.74,36.49,36.54,292800.0,36.1966,36.4146,36.1669,36.2164,292800.0
2011-06-03 09:50:00,36.55,36.59,36.31,36.36,267200.0,36.2263,36.266,35.9884,36.038,267200.0
2011-06-03 10:00:00,36.4,36.67,36.38,36.63,229600.0,36.0777,36.3453,36.0578,36.3056,229600.0
2011-06-03 10:10:00,36.62,36.67,36.48,36.49,202000.0,36.2957,36.3453,36.1569,36.1669,202000.0
2011-06-03 10:20:00,36.5,36.55,36.36,36.49,274000.0,36.1768,36.2263,36.038,36.1669,274000.0
2011-06-03 10:30:00,36.5,36.67,36.46,36.63,138400.0,36.1768,36.3453,36.1371,36.3056,138400.0
2011-06-03 10:40:00,36.63,36.7,36.62,36.63,186800.0,36.3056,36.375,36.2957,36.3056,186800.0
2011-06-03 10:50:00,36.61,36.65,36.54,36.56,148000.0,36.2858,36.3254,36.2164,36.2362,148000.0
2011-06-03 11:00:00,36.56,36.6,36.37,36.4,178400.0,36.2362,36.2759,36.0479,36.0777,178400.0
2011-06-03 11:10:00,36.42,36.44,36.27,36.3,105200.0,36.0975,36.1173,35.9488,35.9785,105200.0
2011-06-03 11:20:00,36.32,36.43,36.31,36.36,54400.0,35.9984,36.1074,35.9884,36.038,54400.0
2011-06-03 11:30:00,36.34,36.4,36.3,36.35,105600.0,36.0182,36.0777,35.9785,36.0281,105600.0
2011-06-03 11:40:00,36.35,36.43,36.31,36.42,78000.0,36.0281,36.1074,35.9884,36.0975,78000.0
2011-06-03 11:50:00,36.42,36.62,36.42,36.6,81600.0,36.0975,36.2957,36.0975,36.2759,81600.0
2011-06-03 12:00:00,36.62,36.65,36.48,36.5,72800.0,36.2957,36.3254,36.1569,36.1768,72800.0
2011-06-03 12:10:00,36.5,36.51,36.46,36.51,129200.0,36.1768,36.1867,36.1371,36.1867,129200.0
2011-06-03 12:20:00,36.51,36.57,36.49,36.51,48000.0,36.1867,36.2461,36.1669,36.1867,48000.0
2011-06-03 12:30:00,36.51,36.55,36.48,36.51,60800.0,36.1867,36.2263,36.1569,36.1867,60800.0
2011-06-03 12:40:00,36.5,36.56,36.42,36.56,78800.0,36.1768,36.2362,36.0975,36.2362,78800.0
2011-06-03 12:50:00,36.54,36.56,36.46,36.55,85200.0,36.2164,36.2362,36.1371,36.2263,85200.0
2011-06-03 13:00:00,36.56,36.56,36.51,36.56,45600.0,36.2362,36.2362,36.1867,36.2362,45600.0
2011-06-03 13:10:00,36.55,36.56,36.48,36.54,119200.0,36.2263,36.2362,36.1569,36.2164,119200.0
2011-06-03 13:20:00,36.54,36.54,36.46,36.46,64800.0,36.2164,36.2164,36.1371,36.1371,64800.0
2011-06-03 13:30:00,36.45,36.46,36.39,36.41,62400.0,36.1272,36.1371,36.0677,36.0876,62400.0
2011-06-03 13:40:00,36.41,36.48,36.4,36.48,30400.0,36.0876,36.1569,36.0777,36.1569,30400.0
2011-06-03 13:50:00,36.48,36.49,36.37,36.4,75600.0,36.1569,36.1669,36.0479,36.0777,75600.0
2011-06-03 14:00:00,36.4,36.4,36.31,36.33,100000.0,36.0777,36.0777,35.9884,36.0083,100000.0
2011-06-03 14:10:00,36.33,36.41,36.3,36.39,68000.0,36.0083,36.0876,35.9785,36.0677,68000.0
2011-06-03 14:20:00,36.39,36.43,36.31,36.32,109200.0,36.0677,36.1074,35.9884,35.9984,109200.0
2011-06-03 14:30:00,36.33,36.36,36.2,36.22,172000.0,36.0083,36.038,35.8794,35.8992,172000.0
2011-06-03 14:40:00,36.23,36.27,36.2,36.24,103200.0,35.9092,35.9488,35.8794,35.9191,103200.0
2011-06-03 14:50:00,36.24,36.24,36.06,36.09,238400.0,35.9191,35.9191,35.7407,35.7704,238400.0
2011-06-03 15:00:00,36.09,36.14,36.03,36.09,174000.0,35.7704,35.82,35.7109,35.7704,174000.0
2011-06-03 15:10:00,36.1,36.18,36.07,36.13,157600.0,35.7803,35.8596,35.7506,35.81,157600.0
2011-06-03 15:20:00,36.13,36.25,36.12,36.25,188400.0,35.81,35.929,35.8001,35.929,188400.0
2011-06-03 15:30:00,36.25,36.38,36.25,36.38,183600.0,35.929,36.0578,35.929,36.0578,183600.0
2011-06-03 15:40:00,36.38,36.43,36.22,36.23,272800.0,36.0578,36.1074,35.8992,35.9092,272800.0
2011-06-03 15:50:00,36.23,36.25,36.1,36.24,682000.0,35.9092,35.929,35.7803,35.9191,682000.0
2011-06-06 09:30:00,36.12,36.27,35.88,36.15,375200.0,35.8001,35.9488,35.5623,35.8299,375200.0
2011-06-06 09:40:00,36.17,36.2,36.02,36.03,125200.0,35.8497,35.8794,35.701,35.7109,125200.0
2011-06-06 09:50:00,36.01,36.07,35.9,36.04,213200.0,35.6911,35.7506,35.5821,35.7208,213200.0
2011-06-06 10:00:00,36.04,36.13,35.95,36.1,225600.0,35.7208,35.81,35.6316,35.7803,225600.0
2011-06-06 10:10:00,36.1,36.22,36.06,36.09,198400.0,35.7803,35.8992,35.7407,35.7704,198400.0
2011-06-06 10:20:00,36.09,36.35,36.01,36.27,240000.0,35.7704,36.0281,35.6911,35.9488,240000.0
2011-06-06 10:30:00,36.28,36.28,36.0,36.0,84000.0,35.9587,35.9587,35.6812,35.6812,84000.0
2011-06-06 10:40:00,36.0,36.03,35.82,35.96,234800.0,35.6812,35.7109,35.5028,35.6415,234800.0
2011-06-06 10:50:00,35.97,36.04,35.93,35.99,100400.0,35.6515,35.7208,35.6118,35.6713,100400.0
2011-06-06 11:00:00,35.96,36.03,35.92,35.95,162000.0,35.6415,35.7109,35.6019,35.6316,162000.0
2011-06-06 11:10:00,35.97,36.06,35.9,35.92,217600.0,35.6515,35.7407,35.5821,35.6019,217600.0
2011-06-06 11:20:00,35.94,36.12,35.92,36.03,148800.0,35.6217,35.8001,35.6019,35.7109,148800.0
2011-06-06 11:30:00,36.04,36.12,36.0,36.08,103600.0,35.7208,35.8001,35.6812,35.7605,103600.0
2011-06-06 11:40:00,36.08,36.09,35.98,36.01,142400.0,35.7605,35.7704,35.6614,35.6911,142400.0
2011-06-06 11:50:00,36.0,36.04,35.94,36.0,139600.0,35.6812,35.7208,35.6217,35.6812,139600.0
2011-06-06 12:00:00,36.0,36.0,35.9,35.92,127600.0,35.6812,35.6812,35.5821,35.6019,127600.0
2011-06-06 12:10:00,35.92,36.01,35.9,35.93,232800.0,35.6019,35.6911,35.5821,35.6118,232800.0
2011-06-06 12:20:00,35.92,35.97,35.91,35.93,117200.0,35.6019,35.6515,35.592,35.6118,117200.0
2011-06-06 12:30:00,35.93,35.96,35.91,35.93,124000.0,35.6118,35.6415,35.592,35.6118,124000.0
2011-06-06 12:40:00,35.92,35.95,35.81,35.82,214400.0,35.6019,35.6316,35.4929,35.5028,214400.0
2011-06-06 12:50:00,35.83,35.88,35.79,35.84,109600.0,35.5127,35.5623,35.4731,35.5226,109600.0
2011-06-06 13:00:00,35.85,35.86,35.75,35.81,75600.0,35.5325,35.5424,35.4334,35.4929,75600.0
2011-06-06 13:10:00,35.8,35.95,35.8,35.88,96000.0,35.483,35.6316,35.483,35.5623,96000.0
2011-06-06 13:20:00,35.91,35.92,35.79,35.82,86400.0,35.592,35.6019,35.4731,35.5028,86400.0
2011-06-06 13:30:00,35.82,35.85,35.75,35.82,121600.0,35.5028,35.5325,35.4334,35.5028,121600.0
2011-06-06 13:40:00,35.81,35.81,35.66,35.73,127200.0,35.4929,35.4929,35.3442,35.4136,127200.0
2011-06-06 13:50:00,35.77,35.82,35.73,35.79,37600.0,35.4532,35.5028,35.4136,35.4731,37600.0
2011-06-06 14:00:00,35.8,35.89,35.78,35.87,85600.0,35.483,35.5722,35.4631,35.5523,85600.0
2011-06-06 14:10:00,35.88,35.9,35.84,35.89,109600.0,35.5623,35.5821,35.5226,35.5722,109600.0
2011-06-06 14:20:00,35.88,35.94,35.88,35.89,78800.0,35.5623,35.6217,35.5623,35.5722,78800.0
2011-06-06 14:30:00,35.9,35.9,35.77,35.77,146000.0,35.5821,35.5821,35.4532,35.4532,146000.0
2011-06-06 14:40:00,35.77,35.86,35.69,35.73,149600.0,35.4532,35.5424,35.3739,35.4136,149600.0
2011-06-06 14:50:00,35.72,35.74,35.58,35.61,200800.0,35.4037,35.4235,35.2649,35.2946,200800.0
2011-06-06 15:00:00,35.61,35.65,35.54,35.57,226000.0,35.2946,35.3343,35.2253,35.255,226000.0
2011-06-06 15:10:00,35.57,35.58,35.49,35.55,215600.0,35.255,35.2649,35.1757,35.2352,215600.0
2011-06-06 15:20:00,35.56,35.62,35.5,35.53,182800.0,35.2451,35.3046,35.1856,35.2154,182800.0
2011-06-06 15:30:00,35.54,35.68,35.54,35.67,198400.0,35.2253,35.364,35.2253,35.3541,198400.0
2011-06-06 15:40:00,35.66,35.78,35.66,35.76,438400.0,35.3442,35.4631,35.3442,35.4433,438400.0
2011-06-06 15:50:00,35.76,35.76,35.68,35.68,674000.0,35.4433,35.4433,35.364,35.364,674000.0
2011-06-07 09:30:00,35.94,35.94,35.45,35.49,580000.0,35.6217,35.6217,35.1361,35.1757,580000.0
2011-06-07 09:40:00,35.48,35.49,35.27,35.31,312400.0,35.1658,35.1757,34.9577,34.9973,312400.0
2011-06-07 09:50:00,35.31,35.44,35.25,35.41,226000.0,34.9973,35.1262,34.9378,35.0964,226000.0
2011-06-07 10:00:00,35.44,35.77,35.42,35.67,320800.0,35.1262,35.4532,35.1063,35.3541,320800.0
2011-06-07 10:10:00,35.65,35.9,35.63,35.78,205200.0,35.3343,35.5821,35.3145,35.4631,205200.0
2011-06-07 10:20:00,35.8,35.85,35.62,35.62,233600.0,35.483,35.5325,35.3046,35.3046,233600.0
2011-06-07 10:30:00,35.65,35.78,35.6,35.71,247200.0,35.3343,35.4631,35.2847,35.3938,247200.0
2011-06-07 10:40:00,35.74,35.81,35.69,35.79,238000.0,35.4235,35.4929,35.3739,35.4731,238000.0
2011-06-07 10:50:00,35.8,35.94,35.79,35.87,216400.0,35.483,35.6217,35.4731,35.5523,216400.0
2011-06-07 11:00:00,35.87,35.87,35.6,35.66,235600.0,35.5523,35.5523,35.2847,35.3442,235600.0
2011-06-07 11:10:00,35.63,35.64,35.5,35.59,131600.0,35.3145,35.3244,35.1856,35.2748,131600.0
2011-06-07 11:20:00,35.59,35.6,35.38,35.4,193600.0,35.2748,35.2847,35.0667,35.0865,193600.0
2011-06-07 11:30:00,35.39,35.41,35.34,35.37,160400.0,35.0766,35.0964,35.027,35.0568,160400.0
2011-06-07 11:40:00,35.38,35.41,35.31,35.33,140800.0,35.0667,35.0964,34.9973,35.0171,140800.0
2011-06-07 11:50:00,35.32,35.37,35.28,35.35,102400.0,35.0072,35.0568,34.9676,35.0369,102400.0
2011-06-07 12:00:00,35.37,35.37,35.29,35.32,72400.0,35.0568,35.0568,34.9775,35.0072,72400.0
2011-06-07 12:10:00,35.31,35.35,35.27,35.28,100000.0,34.9973,35.0369,34.9577,34.9676,100000.0
2011-06-07 12:20:00,35.3,35.31,35.27,35.29,65600.0,34.9874,34.9973,34.9577,34.9775,65600.0
2011-06-07 12:30:00,35.29,35.31,35.27,35.29,64000.0,34.9775,34.9973,34.9577,34.9775,64000.0
2011-06-07 12:40:00,35.29,35.3,35.23,35.27,124400.0,34.9775,34.9874,34.918,34.9577,124400.0
2011-06-07 12:50:00,35.28,35.31,35.27,35.31,152400.0,34.9676,34.9973,34.9577,34.9973,152400.0
2011-06-07 13:00:00,35.3,35.56,35.29,35.56,196400.0,34.9874,35.2451,34.9775,35.2451,196400.0
2011-06-07 13:10:00,35.57,35.63,35.51,35.56,160800.0,35.255,35.3145,35.1955,35.2451,160800.0
2011-06-07 13:20:00,35.55,35.63,35.54,35.63,49200.0,35.2352,35.3145,35.2253,35.3145,49200.0
2011-06-07 13:30:00,35.64,35.68,35.6,35.63,72000.0,35.3244,35.364,35.2847,35.3145,72000.0
2011-06-07 13:40:00,35.63,35.64,35.57,35.59,104400.0,35.3145,35.3244,35.255,35.2748,104400.0
2011-06-07 13:50:00,35.6,35.68,35.58,35.68,126400.0,35.2847,35.364,35.2649,35.364,126400.0
2011-06-07 14:00:00,35.68,35.85,35.68,35.83,187600.0,35.364,35.5325,35.364,35.5127,187600.0
2011-06-07 14:10:00,35.84,35.91,35.83,35.9,282400.0,35.5226,35.592,35.5127,35.5821,282400.0
2011-06-07 14:20:00,35.9,35.95,35.85,35.93,96800.0,35.5821,35.6316,35.5325,35.6118,96800.0
2011-06-07 14:30:00,35.93,35.93,35.81,35.85,111600.0,35.6118,35.6118,35.4929,35.5325,111600.0
2011-06-07 14:40:00,35.84,35.91,35.82,35.88,69600.0,35.5226,35.592,35.5028,35.5623,69600.0
2011-06-07 14:50:00,35.88,35.9,35.78,35.86,80400.0,35.5623,35.5821,35.4631,35.5424,80400.0
2011-06-07 15:00:00,35.86,35.91,35.83,35.84,75600.0,35.5424,35.592,35.5127,35.5226,75600.0
2011-06-07 15:10:00,35.84,35.88,35.76,35.77,158000.0,35.5226,35.5623,35.4433,35.4532,158000.0
2011-06-07 15:20:00,35.77,35.77,35.6,35.67,275200.0,35.4532,35.4532,35.2847,35.3541,275200.0
2011-06-07 15:30:00,35.66,35.75,35.64,35.67,131200.0,35.3442,35.4334,35.3244,35.3541,131200.0
2011-06-07 15:40:00,35.66,35.7,35.54,35.59,279600.0,35.3442,35.3839,35.2253,35.2748,279600.0
2011-06-07 15:50:00,35.58,35.64,35.51,35.54,481200.0,35.2649,35.3244,35.1955,35.2253,481200.0
2011-06-08 09:30:00,35.43,35.46,35.14,35.26,294800.0,35.1162,35.146,34.8288,34.9477,294800.0
2011-06-08 09:40:00,35.29,35.32,35.18,35.23,231600.0,34.9775,35.0072,34.8685,34.918,231600.0
2011-06-08 09:50:00,35.22,35.25,35.08,35.14,241200.0,34.9081,34.9378,34.7693,34.8288,241200.0
2011-06-08 10:00:00,35.15,35.35,35.1,35.29,226400.0,34.8387,35.0369,34.7892,34.9775,226400.0
2011-06-08 10:10:00,35.29,35.54,35.26,35.49,268400.0,34.9775,35.2253,34.9477,35.1757,268400.0
2011-06-08 10:20:00,35.5,35.52,35.31,35.38,256400.0,35.1856,35.2054,34.9973,35.0667,256400.0
2011-06-08 10:30:00,35.38,35.4,35.26,35.35,106400.0,35.0667,35.0865,34.9477,35.0369,106400.0
2011-06-08 10:40:00,35.35,35.57,35.32,35.56,255600.0,35.0369,35.255,35.0072,35.2451,255600.0
2011-06-08 10:50:00,35.58,35.61,35.36,35.41,185200.0,35.2649,35.2946,35.0469,35.0964,185200.0
2011-06-08 11:00:00,35.42,35.6,35.42,35.57,239200.0,35.1063,35.2847,35.1063,35.255,239200.0
2011-06-08 11:10:00,35.57,35.62,35.29,35.31,284800.0,35.255,35.3046,34.9775,34.9973,284800.0
2011-06-08 11:20:00,35.31,35.31,35.09,35.1,172800.0,34.9973,34.9973,34.7793,34.7892,172800.0
2011-06-08 11:30:00,35.1,35.24,35.02,35.22,273600.0,34.7892,34.9279,34.7099,34.9081,273600.0
2011-06-08 11:40:00,35.24,35.27,35.17,35.22,94400.0,34.9279,34.9577,34.8585,34.9081,94400.0
2011-06-08 11:50:00,35.22,35.33,35.19,35.3,55600.0,34.9081,35.0171,34.8784,34.9874,55600.0
2011-06-08 12:00:00,35.3,35.34,35.14,35.18,135600.0,34.9874,35.027,34.8288,34.8685,135600.0
2011-06-08 12:10:00,35.19,35.21,35.13,35.16,69600.0,34.8784,34.8982,34.8189,34.8486,69600.0
2011-06-08 12:20:00,35.18,35.23,35.09,35.15,64800.0,34.8685,34.918,34.7793,34.8387,64800.0
2011-06-08 12:30:00,35.14,35.17,35.08,35.08,86800.0,34.8288,34.8585,34.7693,34.7693,86800.0
2011-06-08 12:40:00,35.07,35.12,35.05,35.09,29600.0,34.7594,34.809,34.7396,34.7793,29600.0
2011-06-08 12:50:00,35.11,35.17,35.09,35.16,64400.0,34.7991,34.8585,34.7793,34.8486,64400.0
2011-06-08 13:00:00,35.16,35.18,35.1,35.12,84800.0,34.8486,34.8685,34.7892,34.809,84800.0
2011-06-08 13:10:00,35.1,35.1,35.04,35.09,67600.0,34.7892,34.7892,34.7297,34.7793,67600.0
2011-06-08 13:20:00,35.09,35.1,34.96,35.0,166000.0,34.7793,34.7892,34.6504,34.69,166000.0
2011-06-08 13:30:00,35.01,35.01,34.84,34.84,169600.0,34.7,34.7,34.5315,34.5315,169600.0
2011-06-08 13:40:00,34.84,34.85,34.69,34.8,284800.0,34.5315,34.5414,34.3828,34.4918,284800.0
2011-06-08 13:50:00,34.79,34.81,34.63,34.68,186000.0,34.4819,34.5017,34.3233,34.3729,186000.0
2011-06-08 14:00:00,34.68,34.85,34.65,34.77,206800.0,34.3729,34.5414,34.3431,34.4621,206800.0
2011-06-08 14:10:00,34.77,34.8,34.67,34.76,218000.0,34.4621,34.4918,34.363,34.4522,218000.0
2011-06-08 14:20:00,34.76,34.78,34.67,34.74,156800.0,34.4522,34.472,34.363,34.4324,156800.0
2011-06-08 14:30:00,34.75,34.98,34.75,34.93,221200.0,34.4423,34.6702,34.4423,34.6207,221200.0
2011-06-08 14:40:00,34.94,34.98,34.82,34.86,146800.0,34.6306,34.6702,34.5116,34.5513,146800.0
2011-06-08 14:50:00,34.87,34.97,34.85,34.91,122400.0,34.5612,34.6603,34.5414,34.6008,122400.0
2011-06-08 15:00:00,34.93,34.94,34.87,34.89,97200.0,34.6207,34.6306,34.5612,34.581,97200.0
2011-06-08 15:10:00,34.9,34.92,34.77,34.82,168400.0,34.5909,34.6108,34.4621,34.5116,168400.0
2011-06-08 15:20:00,34.81,34.87,34.76,34.87,176000.0,34.5017,34.5612,34.4522,34.5612,176000.0
2011-06-08 15:30:00,34.87,34.91,34.82,34.88,249600.0,34.5612,34.6008,34.5116,34.5711,249600.0
2011-06-08 15:40:00,34.88,35.09,34.84,35.04,340400.0,34.5711,34.7793,34.5315,34.7297,340400.0
2011-06-08 15:50:00,35.04,35.16,35.03,35.05,746000.0,34.7297,34.8486,34.7198,34.7396,746000.0
2011-06-09 09:30:00,35.44,35.44,35.06,35.06,352000.0,35.1262,35.1262,34.7495,34.7495,352000.0
2011-06-09 09:40:00,35.04,35.29,35.0,35.29,301200.0,34.7297,34.9775,34.69,34.9775,301200.0
2011-06-09 09:50:00,35.26,35.31,35.13,35.29,192800.0,34.9477,34.9973,34.8189,34.9775,192800.0
2011-06-09 10:00:00,35.29,35.43,35.24,35.4,381600.0,34.9775,35.1162,34.9279,35.0865,381600.0
2011-06-09 10:10:00,35.39,35.41,35.29,35.39,332400.0,35.0766,35.0964,34.9775,35.0766,332400.0
2011-06-09 10:20:00,35.38,35.46,35.37,35.41,236800.0,35.0667,35.146,35.0568,35.0964,236800.0
2011-06-09 10:30:00,35.39,35.45,35.31,35.31,341200.0,35.0766,35.1361,34.9973,34.9973,341200.0
2011-06-09 10:40:00,35.33,35.36,35.22,35.36,269600.0,35.0171,35.0469,34.9081,35.0469,269600.0
2011-06-09 10:50:00,35.36,35.4,35.32,35.33,104800.0,35.0469,35.0865,35.0072,35.0171,104800.0
2011-06-09 11:00:00,35.34,35.38,35.25,35.25,111200.0,35.027,35.0667,34.9378,34.9378,111200.0
2011-06-09 11:10:00,35.25,35.33,35.21,35.27,155600.0,34.9378,35.0171,34.8982,34.9577,155600.0
2011-06-09 11:20:00,35.29,35.33,35.18,35.24,118400.0,34.9775,35.0171,34.8685,34.9279,118400.0
2011-06-09 11:30:00,35.25,35.34,35.25,35.33,122800.0,34.9378,35.027,34.9378,35.0171,122800.0
2011-06-09 11:40:00,35.34,35.4,35.28,35.3,127600.0,35.027,35.0865,34.9676,34.9874,127600.0
2011-06-09 11:50:00,35.32,35.38,35.27,35.29,152800.0,35.0072,35.0667,34.9577,34.9775,152800.0
2011-06-09 12:00:00,35.3,35.34,35.29,35.34,111200.0,34.9874,35.027,34.9775,35.027,111200.0
2011-06-09 12:10:00,35.36,35.43,35.31,35.39,134000.0,35.0469,35.1162,34.9973,35.0766,134000.0
2011-06-09 12:20:00,35.4,35.4,35.31,35.34,79600.0,35.0865,35.0865,34.9973,35.027,79600.0
2011-06-09 12:30:00,35.34,35.44,35.34,35.43,111600.0,35.027,35.1262,35.027,35.1162,111600.0
2011-06-09 12:40:00,35.43,35.56,35.42,35.51,171200.0,35.1162,35.2451,35.1063,35.1955,171200.0
2011-06-09 12:50:00,35.51,35.6,35.51,35.57,268400.0,35.1955,35.2847,35.1955,35.255,268400.0
2011-06-09 13:00:00,35.58,35.59,35.54,35.55,305200.0,35.2649,35.2748,35.2253,35.2352,305200.0
2011-06-09 13:10:00,35.53,35.63,35.53,35.58,157200.0,35.2154,35.3145,35.2154,35.2649,157200.0
2011-06-09 13:20:00,35.59,35.67,35.58,35.62,152800.0,35.2748,35.3541,35.2649,35.3046,152800.0
2011-06-09 13:30:00,35.63,35.65,35.57,35.62,149600.0,35.3145,35.3343,35.255,35.3046,149600.0
2011-06-09 13:40:00,35.62,35.64,35.56,35.56,60400.0,35.3046,35.3244,35.2451,35.2451,60400.0
2011-06-09 13:50:00,35.57,35.65,35.57,35.62,108000.0,35.255,35.3343,35.255,35.3046,108000.0
2011-06-09 14:00:00,35.62,35.63,35.59,35.62,81200.0,35.3046,35.3145,35.2748,35.3046,81200.0
2011-06-09 14:10:00,35.63,35.64,35.59,35.64,75600.0,35.3145,35.3244,35.2748,35.3244,75600.0
2011-06-09 14:20:00,35.64,35.64,35.59,35.6,72000.0,35.3244,35.3244,35.2748,35.2847,72000.0
2011-06-09 14:30:00,35.61,35.62,35.54,35.61,132800.0,35.2946,35.3046,35.2253,35.2946,132800.0
2011-06-09 14:40:00,35.6,35.63,35.59,35.63,65600.0,35.2847,35.3145,35.2748,35.3145,65600.0
2011-06-09 14:50:00,35.63,35.69,35.62,35.69,129600.0,35.3145,35.3739,35.3046,35.3739,129600.0
2011-06-09 15:00:00,35.69,35.69,35.61,35.63,117200.0,35.3739,35.3739,35.2946,35.3145,117200.0
2011-06-09 15:10:00,35.63,35.66,35.56,35.56,136400.0,35.3145,35.3442,35.2451,35.2451,136400.0
2011-06-09 15:20:00,35.56,35.6,35.55,35.57,166000.0,35.2451,35.2847,35.2352,35.255,166000.0
2011-06-09 15:30:00,35.57,35.6,35.49,35.52,316400.0,35.255,35.2847,35.1757,35.2054,316400.0
2011-06-09 15:40:00,35.52,35.54,35.38,35.43,369600.0,35.2054,35.2253,35.0667,35.1162,369600.0
2011-06-09 15:50:00,35.42,35.49,35.38,35.46,369600.0,35.1063,35.1757,35.0667,35.146,369600.0
2011-06-10 09:30:00,35.49,35.59,35.41,35.52,260800.0,35.1757,35.2748,35.0964,35.2054,260800.0
2011-06-10 09:40:00,35.51,35.87,35.47,35.81,349600.0,35.1955,35.5523,35.1559,35.4929,349600.0
2011-06-10 09:50:00,35.81,35.86,35.59,35.71,317600.0,35.4929,35.5424,35.2748,35.3938,317600.0
2011-06-10 10:00:00,35.71,35.72,35.48,35.49,339600.0,35.3938,35.4037,35.1658,35.1757,339600.0
2011-06-10 10:10:00,35.49,35.61,35.49,35.6,140400.0,35.1757,35.2946,35.1757,35.2847,140400.0
2011-06-10 10:20:00,35.59,35.6,35.45,35.52,135200.0,35.2748,35.2847,35.1361,35.2054,135200.0
2011-06-10 10:30:00,35.54,35.55,35.37,35.37,288000.0,35.2253,35.2352,35.0568,35.0568,288000.0
2011-06-10 10:40:00,35.36,35.38,35.2,35.25,209600.0,35.0469,35.0667,34.8883,34.9378,209600.0
2011-06-10 10:50:00,35.23,35.3,35.14,35.18,132400.0,34.918,34.9874,34.8288,34.8685,132400.0
2011-06-10 11:00:00,35.19,35.22,35.0,35.01,391600.0,34.8784,34.9081,34.69,34.7,391600.0
2011-06-10 11:10:00,35.0,35.02,34.93,35.0,208800.0,34.69,34.7099,34.6207,34.69,208800.0
2011-06-10 11:20:00,35.0,35.1,35.0,35.02,112400.0,34.69,34.7892,34.69,34.7099,112400.0
2011-06-10 11:30:00,35.02,35.03,34.93,34.93,106400.0,34.7099,34.7198,34.6207,34.6207,106400.0
2011-06-10 11:40:00,34.95,35.1,34.91,35.09,126400.0,34.6405,34.7892,34.6008,34.7793,126400.0
2011-06-10 11:50:00,35.08,35.12,35.06,35.09,81200.0,34.7693,34.809,34.7495,34.7793,81200.0
2011-06-10 12:00:00,35.1,35.17,35.08,35.16,102000.0,34.7892,34.8585,34.7693,34.8486,102000.0
2011-06-10 12:10:00,35.16,35.17,35.06,35.17,60400.0,34.8486,34.8585,34.7495,34.8585,60400.0
2011-06-10 12:20:00,35.17,35.19,35.06,35.09,170400.0,34.8585,34.8784,34.7495,34.7793,170400.0
2011-06-10 12:30:00,35.09,35.24,35.09,35.23,97600.0,34.7793,34.9279,34.7793,34.918,97600.0
2011-06-10 12:40:00,35.22,35.25,35.18,35.2,66000.0,34.9081,34.9378,34.8685,34.8883,66000.0
2011-06-10 12:50:00,35.2,35.21,35.16,35.17,73600.0,34.8883,34.8982,34.8486,34.8585,73600.0
2011-06-10 13:00:00,35.19,35.19,35.08,35.13,55200.0,34.8784,34.8784,34.7693,34.8189,55200.0
2011-06-10 13:10:00,35.11,35.11,35.0,35.09,89200.0,34.7991,34.7991,34.69,34.7793,89200.0
2011-06-10 13:20:00,35.09,35.1,35.06,35.09,26800.0,34.7793,34.7892,34.7495,34.7793,26800.0
2011-06-10 13:30:00,35.09,35.09,34.94,34.94,188400.0,34.7793,34.7793,34.6306,34.6306,188400.0
2011-06-10 13:40:00,34.95,34.95,34.85,34.92,86000.0,34.6405,34.6405,34.5414,34.6108,86000.0
2011-06-10 13:50:00,34.93,34.98,34.89,34.95,78800.0,34.6207,34.6702,34.581,34.6405,78800.0
2011-06-10 14:00:00,34.96,35.14,34.95,35.07,209600.0,34.6504,34.8288,34.6405,34.7594,209600.0
2011-06-10 14:10:00,35.08,35.24,35.06,35.24,189200.0,34.7693,34.9279,34.7495,34.9279,189200.0
2011-06-10 14:20:00,35.24,35.25,35.12,35.19,215200.0,34.9279,34.9378,34.809,34.8784,215200.0
2011-06-10 14:30:00,35.17,35.23,35.08,35.08,73600.0,34.8585,34.918,34.7693,34.7693,73600.0
2011-06-10 14:40:00,35.08,35.25,35.07,35.25,182000.0,34.7693,34.9378,34.7594,34.9378,182000.0
2011-06-10 14:50:00,35.24,35.37,35.24,35.35,119200.0,34.9279,35.0568,34.9279,35.0369,119200.0
2011-06-10 15:00:00,35.37,35.38,35.26,35.32,241200.0,35.0568,35.0667,34.9477,35.0072,241200.0
2011-06-10 15:10:00,35.33,35.36,35.28,35.33,99600.0,35.0171,35.0469,34.9676,35.0171,99600.0
2011-06-10 15:20:00,35.33,35.33,35.21,35.23,82800.0,35.0171,35.0171,34.8982,34.918,82800.0
2011-06-10 15:30:00,35.24,35.26,35.12,35.12,169200.0,34.9279,34.9477,34.809,34.809,169200.0
2011-06-10 15:40:00,35.12,35.14,35.01,35.03,231600.0,34.809,34.8288,34.7,34.7198,231600.0
2011-06-10 15:50:00,35.03,35.1,34.99,35.08,513600.0,34.7198,34.7892,34.6801,34.7693,513600.0
2011-06-13 09:30:00,35.15,35.23,34.7,34.94,619200.0,34.8387,34.918,34.3927,34.6306,619200.0
2011-06-13 09:40:00,34.94,35.15,34.94,35.04,267600.0,34.6306,34.8387,34.6306,34.7297,267600.0
2011-06-13 09:50:00,35.04,35.04,34.69,34.78,487600.0,34.7297,34.7297,34.3828,34.472,487600.0
2011-06-13 10:00:00,34.78,34.94,34.74,34.93,238800.0,34.472,34.6306,34.4324,34.6207,238800.0
2011-06-13 10:10:00,34.93,34.98,34.84,34.93,179200.0,34.6207,34.6702,34.5315,34.6207,179200.0
2011-06-13 10:20:00,34.97,35.14,34.93,35.14,240000.0,34.6603,34.8288,34.6207,34.8288,240000.0
2011-06-13 10:30:00,35.14,35.14,34.96,34.97,178000.0,34.8288,34.8288,34.6504,34.6603,178000.0
2011-06-13 10:40:00,34.97,34.99,34.72,34.76,205600.0,34.6603,34.6801,34.4125,34.4522,205600.0
2011-06-13 10:50:00,34.76,34.86,34.76,34.83,220800.0,34.4522,34.5513,34.4522,34.5216,220800.0
2011-06-13 11:00:00,34.82,34.86,34.7,34.75,146400.0,34.5116,34.5513,34.3927,34.4423,146400.0
2011-06-13 11:10:00,34.74,34.82,34.73,34.8,146000.0,34.4324,34.5116,34.4224,34.4918,146000.0
2011-06-13 11:20:00,34.81,34.86,34.77,34.84,46400.0,34.5017,34.5513,34.4621,34.5315,46400.0
2011-06-13 11:30:00,34.84,34.88,34.78,34.79,96400.0,34.5315,34.5711,34.472,34.4819,96400.0
2011-06-13 11:40:00,34.78,34.85,34.7,34.7,67200.0,34.472,34.5414,34.3927,34.3927,67200.0
2011-06-13 11:50:00,34.7,34.71,34.63,34.67,88000.0,34.3927,34.4026,34.3233,34.363,88000.0
2011-06-13 12:00:00,34.66,34.68,34.6,34.6,108400.0,34.3531,34.3729,34.2936,34.2936,108400.0
2011-06-13 12:10:00,34.6,34.63,34.48,34.48,217600.0,34.2936,34.3233,34.1747,34.1747,217600.0
2011-06-13 12:20:00,34.49,34.52,34.42,34.45,203600.0,34.1846,34.2143,34.1152,34.1449,203600.0
2011-06-13 12:30:00,34.44,34.48,34.34,34.41,320800.0,34.135,34.1747,34.0359,34.1053,320800.0
2011-06-13 12:40:00,34.4,34.49,34.38,34.48,140400.0,34.0954,34.1846,34.0755,34.1747,140400.0
2011-06-13 12:50:00,34.49,34.59,34.47,34.58,163200.0,34.1846,34.2837,34.1647,34.2738,163200.0
2011-06-13 13:00:00,34.57,34.6,34.37,34.38,201600.0,34.2639,34.2936,34.0656,34.0755,201600.0
2011-06-13 13:10:00,34.38,34.53,34.33,34.51,239200.0,34.0755,34.2242,34.026,34.2044,239200.0
2011-06-13 13:20:00,34.53,34.54,34.46,34.49,147600.0,34.2242,34.2341,34.1548,34.1846,147600.0
2011-06-13 13:30:00,34.49,34.52,34.45,34.51,107600.0,34.1846,34.2143,34.1449,34.2044,107600.0
2011-06-13 13:40:00,34.5,34.52,34.44,34.44,143600.0,34.1945,34.2143,34.135,34.135,143600.0
2011-06-13 13:50:00,34.44,34.62,34.43,34.62,129200.0,34.135,34.3134,34.1251,34.3134,129200.0
2011-06-13 14:00:00,34.61,34.63,34.54,34.54,166000.0,34.3035,34.3233,34.2341,34.2341,166000.0
2011-06-13 14:10:00,34.54,34.55,34.45,34.45,203200.0,34.2341,34.244,34.1449,34.1449,203200.0
2011-06-13 14:20:00,34.46,34.49,34.41,34.42,90400.0,34.1548,34.1846,34.1053,34.1152,90400.0
2011-06-13 14:30:00,34.41,34.42,34.36,34.41,134800.0,34.1053,34.1152,34.0557,34.1053,134800.0
2011-06-13 14:40:00,34.41,34.55,34.41,34.52,166800.0,34.1053,34.244,34.1053,34.2143,166800.0
2011-06-13 14:50:00,34.52,34.52,34.4,34.44,169600.0,34.2143,34.2143,34.0954,34.135,169600.0
2011-06-13 15:00:00,34.44,34.49,34.4,34.44,152800.0,34.135,34.1846,34.0954,34.135,152800.0
2011-06-13 15:10:00,34.43,34.43,34.34,34.38,203200.0,34.1251,34.1251,34.0359,34.0755,203200.0
2011-06-13 15:20:00,34.37,34.38,34.31,34.33,263200.0,34.0656,34.0755,34.0062,34.026,263200.0
2011-06-13 15:30:00,34.33,34.33,34.21,34.23,491600.0,34.026,34.026,33.907,33.9269,491600.0
2011-06-13 15:40:00,34.23,34.3,34.2,34.27,428400.0,33.9269,33.9962,33.8971,33.9665,428400.0
2011-06-13 15:50:00,34.27,34.39,34.27,34.29,612000.0,33.9665,34.0855,33.9665,33.9863,612000.0
2011-06-14 09:30:00,34.88,34.99,34.64,34.66,426000.0,34.5711,34.6801,34.3332,34.3531,426000.0
2011-06-14 09:40:00,34.66,34.77,34.53,34.76,248000.0,34.3531,34.4621,34.2242,34.4522,248000.0
2011-06-14 09:50:00,34.77,34.82,34.68,34.73,153200.0,34.4621,34.5116,34.3729,34.4224,153200.0
2011-06-14 10:00:00,34.73,34.83,34.7,34.76,262000.0,34.4224,34.5216,34.3927,34.4522,262000.0
2011-06-14 10:10:00,34.75,34.77,34.63,34.65,150800.0,34.4423,34.4621,34.3233,34.3431,150800.0
2011-06-14 10:20:00,34.65,34.73,34.58,34.69,223600.0,34.3431,34.4224,34.2738,34.3828,223600.0
2011-06-14 10:30:00,34.69,34.82,34.67,34.81,163600.0,34.3828,34.5116,34.363,34.5017,163600.0
2011-06-14 10:40:00,34.8,34.94,34.78,34.94,150400.0,34.4918,34.6306,34.472,34.6306,150400.0
2011-06-14 10:50:00,34.92,34.97,34.86,34.93,126000.0,34.6108,34.6603,34.5513,34.6207,126000.0
2011-06-14 11:00:00,34.9,35.08,34.86,35.06,228400.0,34.5909,34.7693,34.5513,34.7495,228400.0
2011-06-14 11:10:00,35.05,35.18,35.05,35.13,296400.0,34.7396,34.8685,34.7396,34.8189,296400.0
2011-06-14 11:20:00,35.11,35.13,35.01,35.04,156000.0,34.7991,34.8189,34.7,34.7297,156000.0
2011-06-14 11:30:00,35.03,35.13,35.02,35.04,350400.0,34.7198,34.8189,34.7099,34.7297,350400.0
2011-06-14 11:40:00,35.06,35.11,35.04,35.08,320400.0,34.7495,34.7991,34.7297,34.7693,320400.0
2011-06-14 11:50:00,35.08,35.25,35.07,35.25,244800.0,34.7693,34.9378,34.7594,34.9378,244800.0
2011-06-14 12:00:00,35.25,35.33,35.22,35.33,214000.0,34.9378,35.0171,34.9081,35.0171,214000.0
2011-06-14 12:10:00,35.33,35.33,35.23,35.26,179200.0,35.0171,35.0171,34.918,34.9477,179200.0
2011-06-14 12:20:00,35.25,35.38,35.24,35.38,219200.0,34.9378,35.0667,34.9279,35.0667,219200.0
2011-06-14 12:30:00,35.38,35.51,35.36,35.45,316800.0,35.0667,35.1955,35.0469,35.1361,316800.0
2011-06-14 12:40:00,35.45,35.55,35.45,35.47,155200.0,35.1361,35.2352,35.1361,35.1559,155200.0
2011-06-14 12:50:00,35.47,35.58,35.46,35.55,162400.0,35.1559,35.2649,35.146,35.2352,162400.0
2011-06-14 13:00:00,35.55,35.56,35.34,35.37,157200.0,35.2352,35.2451,35.027,35.0568,157200.0
2011-06-14 13:10:00,35.38,35.38,35.31,35.36,130000.0,35.0667,35.0667,34.9973,35.0469,130000.0
2011-06-14 13:20:00,35.37,35.42,35.36,35.41,69200.0,35.0568,35.1063,35.0469,35.0964,69200.0
2011-06-14 13:30:00,35.42,35.48,35.4,35.46,96400.0,35.1063,35.1658,35.0865,35.146,96400.0
2011-06-14 13:40:00,35.45,35.52,35.43,35.49,151600.0,35.1361,35.2054,35.1162,35.1757,151600.0
2011-06-14 13:50:00,35.5,35.52,35.46,35.47,90400.0,35.1856,35.2054,35.146,35.1559,90400.0
2011-06-14 14:00:00,35.47,35.47,35.37,35.37,216400.0,35.1559,35.1559,35.0568,35.0568,216400.0
2011-06-14 14:10:00,35.37,35.38,35.34,35.36,128400.0,35.0568,35.0667,35.027,35.0469,128400.0
2011-06-14 14:20:00,35.37,35.44,35.36,35.4,66000.0,35.0568,35.1262,35.0469,35.0865,66000.0
2011-06-14 14:30:00,35.39,35.43,35.37,35.37,111200.0,35.0766,35.1162,35.0568,35.0568,111200.0
2011-06-14 14:40:00,35.37,35.38,35.3,35.35,96000.0,35.0568,35.0667,34.9874,35.0369,96000.0
2011-06-14 14:50:00,35.35,35.35,35.25,35.26,124000.0,35.0369,35.0369,34.9378,34.9477,124000.0
2011-06-14 15:00:00,35.26,35.33,35.26,35.31,170400.0,34.9477,35.0171,34.9477,34.9973,170400.0
2011-06-14 15:10:00,35.32,35.35,35.28,35.3,154800.0,35.0072,35.0369,34.9676,34.9874,154800.0
2011-06-14 15:20:00,35.3,35.31,35.18,35.18,248000.0,34.9874,34.9973,34.8685,34.8685,248000.0
2011-06-14 15:30:00,35.18,35.19,35.15,35.18,335600.0,34.8685,34.8784,34.8387,34.8685,335600.0
2011-06-14 15:40:00,35.19,35.22,35.1,35.12,524800.0,34.8784,34.9081,34.7892,34.809,524800.0
2011-06-14 15:50:00,35.11,35.21,35.06,35.17,928000.0,34.7991,34.8982,34.7495,34.8585,928000.0
2011-06-15 09:30:00,34.75,34.75,34.51,34.54,533200.0,34.4423,34.4423,34.2044,34.2341,533200.0
2011-06-15 09:40:00,34.54,34.65,34.36,34.54,387600.0,34.2341,34.3431,34.0557,34.2341,387600.0
2011-06-15 09:50:00,34.55,34.88,34.54,34.8,500400.0,34.244,34.5711,34.2341,34.4918,500400.0
2011-06-15 10:00:00,34.8,34.9,34.68,34.87,399600.0,34.4918,34.5909,34.3729,34.5612,399600.0
2011-06-15 10:10:00,34.87,34.93,34.77,34.79,274400.0,34.5612,34.6207,34.4621,34.4819,274400.0
2011-06-15 10:20:00,34.78,34.79,34.6,34.61,235200.0,34.472,34.4819,34.2936,34.3035,235200.0
2011-06-15 10:30:00,34.62,34.66,34.51,34.55,239600.0,34.3134,34.3531,34.2044,34.244,239600.0
2011-06-15 10:40:00,34.54,34.62,34.48,34.62,338000.0,34.2341,34.3134,34.1747,34.3134,338000.0
2011-06-15 10:50:00,34.62,34.68,34.6,34.63,123600.0,34.3134,34.3729,34.2936,34.3233,123600.0
2011-06-15 11:00:00,34.62,34.65,34.51,34.51,156400.0,34.3134,34.3431,34.2044,34.2044,156400.0
2011-06-15 11:10:00,34.5,34.59,34.45,34.59,91600.0,34.1945,34.2837,34.1449,34.2837,91600.0
2011-06-15 11:20:00,34.59,34.61,34.47,34.5,136800.0,34.2837,34.3035,34.1647,34.1945,136800.0
2011-06-15 11:30:00,34.51,34.52,34.39,34.42,109600.0,34.2044,34.2143,34.0855,34.1152,109600.0
2011-06-15 11:40:00,34.39,34.51,34.37,34.47,447600.0,34.0855,34.2044,34.0656,34.1647,447600.0
2011-06-15 11:50:00,34.46,34.53,34.43,34.51,703200.0,34.1548,34.2242,34.1251,34.2044,703200.0
2011-06-15 12:00:00,34.49,34.58,34.49,34.56,314000.0,34.1846,34.2738,34.1846,34.2539,314000.0
2011-06-15 12:10:00,34.57,34.64,34.43,34.45,321600.0,34.2639,34.3332,34.1251,34.1449,321600.0
2011-06-15 12:20:00,34.45,34.53,34.41,34.53,400000.0,34.1449,34.2242,34.1053,34.2242,400000.0
2011-06-15 12:30:00,34.54,34.65,34.52,34.6,82000.0,34.2341,34.3431,34.2143,34.2936,82000.0
2011-06-15 12:40:00,34.6,34.66,34.6,34.63,73200.0,34.2936,34.3531,34.2936,34.3233,73200.0
2011-06-15 12:50:00,34.65,34.65,34.47,34.51,138000.0,34.3431,34.3431,34.1647,34.2044,138000.0
2011-06-15 13:00:00,34.5,34.62,34.49,34.59,98400.0,34.1945,34.3134,34.1846,34.2837,98400.0
2011-06-15 13:10:00,34.59,34.6,34.56,34.57,105200.0,34.2837,34.2936,34.2539,34.2639,105200.0
2011-06-15 13:20:00,34.57,34.68,34.55,34.66,206800.0,34.2639,34.3729,34.244,34.3531,206800.0
2011-06-15 13:30:00,34.67,34.75,34.65,34.74,188400.0,34.363,34.4423,34.3431,34.4324,188400.0
2011-06-15 13:40:00,34.75,34.85,34.75,34.8,142400.0,34.4423,34.5414,34.4423,34.4918,142400.0
2011-06-15 13:50:00,34.8,34.92,34.77,34.92,197600.0,34.4918,34.6108,34.4621,34.6108,197600.0
2011-06-15 14:00:00,34.92,35.12,34.9,35.1,415600.0,34.6108,34.809,34.5909,34.7892,415600.0
2011-06-15 14:10:00,35.09,35.1,34.86,34.88,310000.0,34.7793,34.7892,34.5513,34.5711,310000.0
2011-06-15 14:20:00,34.87,35.01,34.83,35.0,404000.0,34.5612,34.7,34.5216,34.69,404000.0
2011-06-15 14:30:00,35.0,35.33,34.99,35.31,999600.0,34.69,35.0171,34.6801,34.9973,999600.0
2011-06-15 14:40:00,35.34,35.35,35.09,35.22,480800.0,35.027,35.0369,34.7793,34.9081,480800.0
2011-06-15 14:50:00,35.22,35.23,35.06,35.07,176800.0,34.9081,34.918,34.7495,34.7594,176800.0
2011-06-15 15:00:00,35.07,35.08,34.96,35.02,234800.0,34.7594,34.7693,34.6504,34.7099,234800.0
2011-06-15 15:10:00,35.01,35.02,34.94,34.97,153600.0,34.7,34.7099,34.6306,34.6603,153600.0
2011-06-15 15:20:00,34.97,35.02,34.93,34.98,254000.0,34.6603,34.7099,34.6207,34.6702,254000.0
2011-06-15 15:30:00,34.98,34.98,34.76,34.78,350800.0,34.6702,34.6702,34.4522,34.472,350800.0
2011-06-15 15:40:00,34.78,34.9,34.72,34.87,448800.0,34.472,34.5909,34.4125,34.5612,448800.0
2011-06-15 15:50:00,34.86,34.93,34.85,34.87,510400.0,34.5513,34.6207,34.5414,34.5612,510400.0
2011-06-16 09:30:00,34.84,34.84,34.52,34.73,274400.0,34.5315,34.5315,34.2143,34.4224,274400.0
2011-06-16 09:40:00,34.75,34.82,34.61,34.81,294000.0,34.4423,34.5116,34.3035,34.5017,294000.0
2011-06-16 09:50:00,34.81,34.99,34.68,34.74,289200.0,34.5017,34.6801,34.3729,34.4324,289200.0
2011-06-16 10:00:00,34.77,34.92,34.64,34.85,365600.0,34.4621,34.6108,34.3332,34.5414,365600.0
2011-06-16 10:10:00,34.86,34.94,34.75,34.94,310800.0,34.5513,34.6306,34.4423,34.6306,310800.0
2011-06-16 10:20:00,34.93,34.98,34.9,34.92,232800.0,34.6207,34.6702,34.5909,34.6108,232800.0
2011-06-16 10:30:00,34.93,35.05,34.9,35.01,322400.0,34.6207,34.7396,34.5909,34.7,322400.0
2011-06-16 10:40:00,34.99,35.0,34.92,34.94,120800.0,34.6801,34.69,34.6108,34.6306,120800.0
2011-06-16 10:50:00,34.93,34.99,34.85,34.86,92800.0,34.6207,34.6801,34.5414,34.5513,92800.0
2011-06-16 11:00:00,34.88,34.88,34.73,34.84,160400.0,34.5711,34.5711,34.4224,34.5315,160400.0
2011-06-16 11:10:00,34.84,34.93,34.84,34.93,112800.0,34.5315,34.6207,34.5315,34.6207,112800.0
2011-06-16 11:20:00,34.94,35.11,34.9,35.07,224400.0,34.6306,34.7991,34.5909,34.7594,224400.0
2011-06-16 11:30:00,35.09,35.1,34.91,34.92,63600.0,34.7793,34.7892,34.6008,34.6108,63600.0
2011-06-16 11:40:00,34.92,34.92,34.85,34.87,84800.0,34.6108,34.6108,34.5414,34.5612,84800.0
2011-06-16 11:50:00,34.87,34.94,34.87,34.87,41600.0,34.5612,34.6306,34.5612,34.5612,41600.0
2011-06-16 12:00:00,34.87,34.9,34.86,34.88,52800.0,34.5612,34.5909,34.5513,34.5711,52800.0
2011-06-16 12:10:00,34.86,34.9,34.85,34.88,47600.0,34.5513,34.5909,34.5414,34.5711,47600.0
2011-06-16 12:20:00,34.88,34.94,34.85,34.93,119600.0,34.5711,34.6306,34.5414,34.6207,119600.0
2011-06-16 12:30:00,34.93,34.94,34.87,34.91,67600.0,34.6207,34.6306,34.5612,34.6008,67600.0
2011-06-16 12:40:00,34.91,34.91,34.86,34.89,38800.0,34.6008,34.6008,34.5513,34.581,38800.0
2011-06-16 12:50:00,34.88,34.9,34.85,34.85,34000.0,34.5711,34.5909,34.5414,34.5414,34000.0
2011-06-16 13:00:00,34.85,34.86,34.79,34.81,495200.0,34.5414,34.5513,34.4819,34.5017,495200.0
2011-06-16 13:10:00,34.8,34.81,34.7,34.73,209200.0,34.4918,34.5017,34.3927,34.4224,209200.0
2011-06-16 13:20:00,34.72,34.74,34.68,34.7,35600.0,34.4125,34.4324,34.3729,34.3927,35600.0
2011-06-16 13:30:00,34.7,34.7,34.4,34.46,338400.0,34.3927,34.3927,34.0954,34.1548,338400.0
2011-06-16 13:40:00,34.45,34.5,34.35,34.36,158800.0,34.1449,34.1945,34.0458,34.0557,158800.0
2011-06-16 13:50:00,34.37,34.38,34.18,34.2,275600.0,34.0656,34.0755,33.8773,33.8971,275600.0
2011-06-16 14:00:00,34.2,34.35,34.19,34.24,277600.0,33.8971,34.0458,33.8872,33.9368,277600.0
2011-06-16 14:10:00,34.23,34.24,34.06,34.07,412000.0,33.9269,33.9368,33.7584,33.7683,412000.0
2011-06-16 14:20:00,34.05,34.1,34.0,34.04,248000.0,33.7485,33.798,33.6989,33.7386,248000.0
2011-06-16 14:30:00,34.03,34.04,33.75,33.79,252800.0,33.7286,33.7386,33.4511,33.4908,252800.0
2011-06-16 14:40:00,33.79,33.83,33.68,33.68,281200.0,33.4908,33.5304,33.3817,33.3817,281200.0
2011-06-16 14:50:00,33.69,33.82,33.68,33.76,532800.0,33.3917,33.5205,33.3817,33.461,532800.0
2011-06-16 15:00:00,33.75,34.02,33.75,34.01,240400.0,33.4511,33.7187,33.4511,33.7088,240400.0
2011-06-16 15:10:00,34.02,34.14,34.02,34.13,566400.0,33.7187,33.8377,33.7187,33.8278,566400.0
2011-06-16 15:20:00,34.13,34.21,34.09,34.19,316800.0,33.8278,33.907,33.7881,33.8872,316800.0
2011-06-16 15:30:00,34.2,34.31,34.11,34.3,395600.0,33.8971,34.0062,33.8079,33.9962,395600.0
2011-06-16 15:40:00,34.29,34.33,34.27,34.28,447600.0,33.9863,34.026,33.9665,33.9764,447600.0
2011-06-16 15:50:00,34.28,34.38,34.27,34.3,718800.0,33.9764,34.0755,33.9665,33.9962,718800.0
2011-06-17 09:30:00,34.86,35.02,34.7,34.75,900400.0,34.5513,34.7099,34.3927,34.4423,900400.0
2011-06-17 09:40:00,34.76,34.88,34.7,34.77,315600.0,34.4522,34.5711,34.3927,34.4621,315600.0
2011-06-17 09:50:00,34.74,34.82,34.64,34.65,297600.0,34.4324,34.5116,34.3332,34.3431,297600.0
2011-06-17 10:00:00,34.66,34.81,34.66,34.76,385600.0,34.3531,34.5017,34.3531,34.4522,385600.0
2011-06-17 10:10:00,34.76,34.81,34.71,34.78,183200.0,34.4522,34.5017,34.4026,34.472,183200.0
2011-06-17 10:20:00,34.78,34.81,34.56,34.65,282800.0,34.472,34.5017,34.2539,34.3431,282800.0
2011-06-17 10:30:00,34.66,34.71,34.61,34.68,206000.0,34.3531,34.4026,34.3035,34.3729,206000.0
2011-06-17 10:40:00,34.7,34.7,34.58,34.69,103200.0,34.3927,34.3927,34.2738,34.3828,103200.0
2011-06-17 10:50:00,34.67,34.69,34.58,34.58,141200.0,34.363,34.3828,34.2738,34.2738,141200.0
2011-06-17 11:00:00,34.61,34.66,34.56,34.58,208800.0,34.3035,34.3531,34.2539,34.2738,208800.0
2011-06-17 11:10:00,34.58,34.7,34.57,34.7,133200.0,34.2738,34.3927,34.2639,34.3927,133200.0
2011-06-17 11:20:00,34.7,34.76,34.64,34.74,214000.0,34.3927,34.4522,34.3332,34.4324,214000.0
2011-06-17 11:30:00,34.74,34.85,34.69,34.85,284400.0,34.4324,34.5414,34.3828,34.5414,284400.0
2011-06-17 11:40:00,34.83,34.99,34.82,34.97,401600.0,34.5216,34.6801,34.5116,34.6603,401600.0
2011-06-17 11:50:00,34.98,35.1,34.93,35.07,451600.0,34.6702,34.7892,34.6207,34.7594,451600.0
2011-06-17 12:00:00,35.06,35.1,34.99,35.01,244400.0,34.7495,34.7892,34.6801,34.7,244400.0
2011-06-17 12:10:00,35.02,35.04,34.9,34.9,230400.0,34.7099,34.7297,34.5909,34.5909,230400.0
2011-06-17 12:20:00,34.91,34.96,34.84,34.94,167200.0,34.6008,34.6504,34.5315,34.6306,167200.0
2011-06-17 12:30:00,34.94,34.98,34.89,34.97,110400.0,34.6306,34.6702,34.581,34.6603,110400.0
2011-06-17 12:40:00,34.97,34.98,34.9,34.92,71600.0,34.6603,34.6702,34.5909,34.6108,71600.0
2011-06-17 12:50:00,34.91,35.05,34.88,35.01,297200.0,34.6008,34.7396,34.5711,34.7,297200.0
2011-06-17 13:00:00,35.0,35.02,34.89,35.02,252800.0,34.69,34.7099,34.581,34.7099,252800.0
2011-06-17 13:10:00,35.02,35.05,34.91,34.94,110800.0,34.7099,34.7396,34.6008,34.6306,110800.0
2011-06-17 13:20:00,34.93,35.0,34.91,34.98,140400.0,34.6207,34.69,34.6008,34.6702,140400.0
2011-06-17 13:30:00,34.99,35.06,34.97,35.04,151200.0,34.6801,34.7495,34.6603,34.7297,151200.0
2011-06-17 13:40:00,35.04,35.06,34.93,34.97,203200.0,34.7297,34.7495,34.6207,34.6603,203200.0
2011-06-17 13:50:00,34.97,34.99,34.93,34.99,94000.0,34.6603,34.6801,34.6207,34.6801,94000.0
2011-06-17 14:00:00,34.97,35.0,34.94,34.96,114000.0,34.6603,34.69,34.6306,34.6504,114000.0
2011-06-17 14:10:00,34.96,35.02,34.95,34.99,222000.0,34.6504,34.7099,34.6405,34.6801,222000.0
2011-06-17 14:20:00,34.99,35.03,34.96,35.03,130400.0,34.6801,34.7198,34.6504,34.7198,130400.0
2011-06-17 14:30:00,35.03,35.04,34.94,34.99,149600.0,34.7198,34.7297,34.6306,34.6801,149600.0
2011-06-17 14:40:00,35.0,35.0,34.94,34.97,144800.0,34.69,34.69,34.6306,34.6603,144800.0
2011-06-17 14:50:00,34.97,34.99,34.93,34.97,146000.0,34.6603,34.6801,34.6207,34.6603,146000.0
2011-06-17 15:00:00,34.98,35.0,34.92,34.94,202800.0,34.6702,34.69,34.6108,34.6306,202800.0
2011-06-17 15:10:00,34.94,34.94,34.83,34.91,348800.0,34.6306,34.6306,34.5216,34.6008,348800.0
2011-06-17 15:20:00,34.91,34.98,34.89,34.94,284400.0,34.6008,34.6702,34.581,34.6306,284400.0
2011-06-17 15:30:00,34.95,34.96,34.86,34.93,314800.0,34.6405,34.6504,34.5513,34.6207,314800.0
2011-06-17 15:40:00,34.93,34.96,34.9,34.95,911200.0,34.6207,34.6504,34.5909,34.6405,911200.0
2011-06-17 15:50:00,34.95,34.98,34.88,34.9,923200.0,34.6405,34.6702,34.5711,34.5909,923200.0
2011-06-20 09:30:00,34.85,34.97,34.63,34.74,262000.0,34.5414,34.6603,34.3233,34.4324,262000.0
2011-06-20 09:40:00,34.72,34.94,34.68,34.87,185200.0,34.4125,34.6306,34.3729,34.5612,185200.0
2011-06-20 09:50:00,34.87,34.96,34.83,34.86,160800.0,34.5612,34.6504,34.5216,34.5513,160800.0
2011-06-20 10:00:00,34.88,34.91,34.69,34.7,184400.0,34.5711,34.6008,34.3828,34.3927,184400.0
2011-06-20 10:10:00,34.7,34.82,34.63,34.77,206400.0,34.3927,34.5116,34.3233,34.4621,206400.0
2011-06-20 10:20:00,34.79,34.85,34.73,34.85,87600.0,34.4819,34.5414,34.4224,34.5414,87600.0
2011-06-20 10:30:00,34.82,34.88,34.77,34.85,167600.0,34.5116,34.5711,34.4621,34.5414,167600.0
2011-06-20 10:40:00,34.85,34.9,34.82,34.88,114800.0,34.5414,34.5909,34.5116,34.5711,114800.0
2011-06-20 10:50:00,34.87,34.9,34.78,34.83,93600.0,34.5612,34.5909,34.472,34.5216,93600.0
2011-06-20 11:00:00,34.82,34.86,34.79,34.8,68800.0,34.5116,34.5513,34.4819,34.4918,68800.0
2011-06-20 11:10:00,34.81,34.84,34.77,34.79,150000.0,34.5017,34.5315,34.4621,34.4819,150000.0
2011-06-20 11:20:00,34.8,34.89,34.76,34.81,202800.0,34.4918,34.581,34.4522,34.5017,202800.0
2011-06-20 11:30:00,34.83,34.87,34.7,34.72,122000.0,34.5216,34.5612,34.3927,34.4125,122000.0
2011-06-20 11:40:00,34.72,34.87,34.7,34.85,65200.0,34.4125,34.5612,34.3927,34.5414,65200.0
2011-06-20 11:50:00,34.87,34.95,34.84,34.95,110800.0,34.5612,34.6405,34.5315,34.6405,110800.0
2011-06-20 12:00:00,34.93,34.96,34.85,34.85,78800.0,34.6207,34.6504,34.5414,34.5414,78800.0
2011-06-20 12:10:00,34.85,34.96,34.84,34.93,69600.0,34.5414,34.6504,34.5315,34.6207,69600.0
2011-06-20 12:20:00,34.93,35.09,34.9,35.08,156400.0,34.6207,34.7793,34.5909,34.7693,156400.0
2011-06-20 12:30:00,35.08,35.09,34.99,35.0,163200.0,34.7693,34.7793,34.6801,34.69,163200.0
2011-06-20 12:40:00,35.0,35.0,34.92,34.93,72800.0,34.69,34.69,34.6108,34.6207,72800.0
2011-06-20 12:50:00,34.93,34.95,34.86,34.88,75200.0,34.6207,34.6405,34.5513,34.5711,75200.0
2011-06-20 13:00:00,34.88,34.92,34.83,34.89,67200.0,34.5711,34.6108,34.5216,34.581,67200.0
2011-06-20 13:10:00,34.9,34.93,34.84,34.86,150400.0,34.5909,34.6207,34.5315,34.5513,150400.0
2011-06-20 13:20:00,34.86,34.89,34.81,34.85,54400.0,34.5513,34.581,34.5017,34.5414,54400.0
2011-06-20 13:30:00,34.87,34.91,34.82,34.88,69200.0,34.5612,34.6008,34.5116,34.5711,69200.0
2011-06-20 13:40:00,34.87,34.88,34.81,34.81,46400.0,34.5612,34.5711,34.5017,34.5017,46400.0
2011-06-20 13:50:00,34.8,34.8,34.73,34.76,51200.0,34.4918,34.4918,34.4224,34.4522,51200.0
2011-06-20 14:00:00,34.74,34.84,34.74,34.82,44400.0,34.4324,34.5315,34.4324,34.5116,44400.0
2011-06-20 14:10:00,34.83,34.88,34.81,34.85,117200.0,34.5216,34.5711,34.5017,34.5414,117200.0
2011-06-20 14:20:00,34.84,34.85,34.79,34.82,47200.0,34.5315,34.5414,34.4819,34.5116,47200.0
2011-06-20 14:30:00,34.82,34.89,34.82,34.87,113200.0,34.5116,34.581,34.5116,34.5612,113200.0
2011-06-20 14:40:00,34.88,34.96,34.87,34.92,153600.0,34.5711,34.6504,34.5612,34.6108,153600.0
2011-06-20 14:50:00,34.91,34.96,34.88,34.94,127200.0,34.6008,34.6504,34.5711,34.6306,127200.0
2011-06-20 15:00:00,34.93,34.95,34.84,34.84,179600.0,34.6207,34.6405,34.5315,34.5315,179600.0
2011-06-20 15:10:00,34.83,34.85,34.77,34.79,105600.0,34.5216,34.5414,34.4621,34.4819,105600.0
2011-06-20 15:20:00,34.79,34.8,34.71,34.71,148400.0,34.4819,34.4918,34.4026,34.4026,148400.0
2011-06-20 15:30:00,34.73,34.85,34.7,34.83,142400.0,34.4224,34.5414,34.3927,34.5216,142400.0
2011-06-20 15:40:00,34.83,34.86,34.75,34.82,268400.0,34.5216,34.5513,34.4423,34.5116,268400.0
2011-06-20 15:50:00,34.8,34.86,34.79,34.84,276000.0,34.4918,34.5513,34.4819,34.5315,276000.0
2011-06-21 09:30:00,35.03,35.31,34.91,35.24,521200.0,34.7198,34.9973,34.6008,34.9279,521200.0
2011-06-21 09:40:00,35.27,35.39,35.27,35.28,404400.0,34.9577,35.0766,34.9577,34.9676,404400.0
2011-06-21 09:50:00,35.3,35.44,35.28,35.41,413600.0,34.9874,35.1262,34.9676,35.0964,413600.0
2011-06-21 10:00:00,35.44,35.58,35.41,35.56,444800.0,35.1262,35.2649,35.0964,35.2451,444800.0
2011-06-21 10:10:00,35.56,35.57,35.49,35.51,152800.0,35.2451,35.255,35.1757,35.1955,152800.0
2011-06-21 10:20:00,35.5,35.54,35.44,35.44,124400.0,35.1856,35.2253,35.1262,35.1262,124400.0
2011-06-21 10:30:00,35.46,35.55,35.41,35.47,324400.0,35.146,35.2352,35.0964,35.1559,324400.0
2011-06-21 10:40:00,35.49,35.66,35.48,35.63,234000.0,35.1757,35.3442,35.1658,35.3145,234000.0
2011-06-21 10:50:00,35.63,35.73,35.62,35.7,205600.0,35.3145,35.4136,35.3046,35.3839,205600.0
2011-06-21 11:00:00,35.7,35.76,35.66,35.74,282400.0,35.3839,35.4433,35.3442,35.4235,282400.0
2011-06-21 11:10:00,35.75,35.81,35.71,35.73,206400.0,35.4334,35.4929,35.3938,35.4136,206400.0
2011-06-21 11:20:00,35.74,35.81,35.74,35.77,104000.0,35.4235,35.4929,35.4235,35.4532,104000.0
2011-06-21 11:30:00,35.77,35.83,35.77,35.83,159200.0,35.4532,35.5127,35.4532,35.5127,159200.0
2011-06-21 11:40:00,35.82,35.87,35.81,35.86,182800.0,35.5028,35.5523,35.4929,35.5424,182800.0
2011-06-21 11:50:00,35.87,35.87,35.79,35.85,199600.0,35.5523,35.5523,35.4731,35.5325,199600.0
2011-06-21 12:00:00,35.85,35.86,35.77,35.83,221600.0,35.5325,35.5424,35.4532,35.5127,221600.0
2011-06-21 12:10:00,35.82,35.88,35.8,35.87,119200.0,35.5028,35.5623,35.483,35.5523,119200.0
2011-06-21 12:20:00,35.86,35.88,35.74,35.78,192000.0,35.5424,35.5623,35.4235,35.4631,192000.0
2011-06-21 12:30:00,35.78,35.81,35.75,35.79,116000.0,35.4631,35.4929,35.4334,35.4731,116000.0
2011-06-21 12:40:00,35.8,35.84,35.77,35.83,82000.0,35.483,35.5226,35.4532,35.5127,82000.0
2011-06-21 12:50:00,35.83,35.91,35.8,35.83,181200.0,35.5127,35.592,35.483,35.5127,181200.0
2011-06-21 13:00:00,35.84,35.85,35.73,35.75,118000.0,35.5226,35.5325,35.4136,35.4334,118000.0
2011-06-21 13:10:00,35.74,35.79,35.72,35.73,75200.0,35.4235,35.4731,35.4037,35.4136,75200.0
2011-06-21 13:20:00,35.73,35.8,35.73,35.74,113200.0,35.4136,35.483,35.4136,35.4235,113200.0
2011-06-21 13:30:00,35.74,35.77,35.73,35.73,80000.0,35.4235,35.4532,35.4136,35.4136,80000.0
2011-06-21 13:40:00,35.73,35.81,35.73,35.8,102800.0,35.4136,35.4929,35.4136,35.483,102800.0
2011-06-21 13:50:00,35.8,35.82,35.78,35.82,171200.0,35.483,35.5028,35.4631,35.5028,171200.0
2011-06-21 14:00:00,35.83,35.87,35.82,35.87,229600.0,35.5127,35.5523,35.5028,35.5523,229600.0
2011-06-21 14:10:00,35.87,35.89,35.82,35.84,114800.0,35.5523,35.5722,35.5028,35.5226,114800.0
2011-06-21 14:20:00,35.85,35.87,35.83,35.85,118400.0,35.5325,35.5523,35.5127,35.5325,118400.0
2011-06-21 14:30:00,35.84,35.95,35.84,35.95,185600.0,35.5226,35.6316,35.5226,35.6316,185600.0
2011-06-21 14:40:00,35.95,36.01,35.95,36.0,278000.0,35.6316,35.6911,35.6316,35.6812,278000.0
2011-06-21 14:50:00,36.01,36.02,35.93,35.95,133600.0,35.6911,35.701,35.6118,35.6316,133600.0
2011-06-21 15:00:00,35.96,35.96,35.83,35.88,194800.0,35.6415,35.6415,35.5127,35.5623,194800.0
2011-06-21 15:10:00,35.89,35.93,35.88,35.92,220000.0,35.5722,35.6118,35.5623,35.6019,220000.0
2011-06-21 15:20:00,35.91,35.97,35.91,35.94,205200.0,35.592,35.6515,35.592,35.6217,205200.0
2011-06-21 15:30:00,35.93,35.99,35.89,35.97,276000.0,35.6118,35.6713,35.5722,35.6515,276000.0
2011-06-21 15:40:00,35.98,36.03,35.95,36.02,348800.0,35.6614,35.7109,35.6316,35.701,348800.0
2011-06-21 15:50:00,36.02,36.08,35.94,35.96,647600.0,35.701,35.7605,35.6217,35.6415,647600.0
2011-06-22 09:30:00,35.8,36.15,35.65,35.87,280000.0,35.483,35.8299,35.3343,35.5523,280000.0
2011-06-22 09:40:00,35.88,36.19,35.88,35.95,334800.0,35.5623,35.8695,35.5623,35.6316,334800.0
2011-06-22 09:50:00,35.93,35.97,35.64,35.74,219200.0,35.6118,35.6515,35.3244,35.4235,219200.0
2011-06-22 10:00:00,35.74,35.77,35.42,35.52,322400.0,35.4235,35.4532,35.1063,35.2054,322400.0
2011-06-22 10:10:00,35.52,35.53,35.27,35.35,401600.0,35.2054,35.2154,34.9577,35.0369,401600.0
2011-06-22 10:20:00,35.37,35.5,35.31,35.5,278000.0,35.0568,35.1856,34.9973,35.1856,278000.0
2011-06-22 10:30:00,35.48,35.55,35.44,35.49,195200.0,35.1658,35.2352,35.1262,35.1757,195200.0
2011-06-22 10:40:00,35.49,35.57,35.47,35.56,369200.0,35.1757,35.255,35.1559,35.2451,369200.0
2011-06-22 10:50:00,35.57,35.88,35.52,35.85,333600.0,35.255,35.5623,35.2054,35.5325,333600.0
2011-06-22 11:00:00,35.85,36.04,35.85,35.96,485600.0,35.5325,35.7208,35.5325,35.6415,485600.0
2011-06-22 11:10:00,35.97,36.13,35.97,36.1,215600.0,35.6515,35.81,35.6515,35.7803,215600.0
2011-06-22 11:20:00,36.1,36.1,36.01,36.02,115200.0,35.7803,35.7803,35.6911,35.701,115200.0
2011-06-22 11:30:00,36.02,36.04,35.96,36.02,110400.0,35.701,35.7208,35.6415,35.701,110400.0
2011-06-22 11:40:00,36.0,36.02,35.91,35.97,118800.0,35.6812,35.701,35.592,35.6515,118800.0
2011-06-22 11:50:00,35.96,35.99,35.95,35.96,58800.0,35.6415,35.6713,35.6316,35.6415,58800.0
2011-06-22 12:00:00,35.93,35.95,35.88,35.94,84800.0,35.6118,35.6316,35.5623,35.6217,84800.0
2011-06-22 12:10:00,35.92,35.97,35.82,35.87,106400.0,35.6019,35.6515,35.5028,35.5523,106400.0
2011-06-22 12:20:00,35.9,35.94,35.85,35.91,67200.0,35.5821,35.6217,35.5325,35.592,67200.0
2011-06-22 12:30:00,35.9,35.91,35.81,35.84,82000.0,35.5821,35.592,35.4929,35.5226,82000.0
2011-06-22 12:40:00,35.85,35.99,35.84,35.92,43200.0,35.5325,35.6713,35.5226,35.6019,43200.0
2011-06-22 12:50:00,35.94,35.98,35.93,35.95,33200.0,35.6217,35.6614,35.6118,35.6316,33200.0
2011-06-22 13:00:00,35.98,35.98,35.93,35.95,31600.0,35.6614,35.6614,35.6118,35.6316,31600.0
2011-06-22 13:10:00,35.96,35.99,35.94,35.98,92400.0,35.6415,35.6713,35.6217,35.6614,92400.0
2011-06-22 13:20:00,35.98,36.01,35.94,35.94,98800.0,35.6614,35.6911,35.6217,35.6217,98800.0
2011-06-22 13:30:00,35.96,35.97,35.92,35.93,71200.0,35.6415,35.6515,35.6019,35.6118,71200.0
2011-06-22 13:40:00,35.93,35.96,35.91,35.93,62000.0,35.6118,35.6415,35.592,35.6118,62000.0
2011-06-22 13:50:00,35.94,35.98,35.92,35.95,111200.0,35.6217,35.6614,35.6019,35.6316,111200.0
2011-06-22 14:00:00,35.95,35.97,35.85,35.95,166800.0,35.6316,35.6515,35.5325,35.6316,166800.0
2011-06-22 14:10:00,35.95,35.96,35.88,35.94,66400.0,35.6316,35.6415,35.5623,35.6217,66400.0
2011-06-22 14:20:00,35.94,36.13,35.94,36.04,169200.0,35.6217,35.81,35.6217,35.7208,169200.0
2011-06-22 14:30:00,36.05,36.07,36.0,36.05,118400.0,35.7308,35.7506,35.6812,35.7308,118400.0
2011-06-22 14:40:00,36.05,36.09,36.0,36.08,163600.0,35.7308,35.7704,35.6812,35.7605,163600.0
2011-06-22 14:50:00,36.08,36.1,35.93,35.97,143600.0,35.7605,35.7803,35.6118,35.6515,143600.0
2011-06-22 15:00:00,35.96,36.07,35.95,36.02,225200.0,35.6415,35.7506,35.6316,35.701,225200.0
2011-06-22 15:10:00,36.01,36.02,35.85,35.88,182800.0,35.6911,35.701,35.5325,35.5623,182800.0
2011-06-22 15:20:00,35.88,35.9,35.76,35.8,196800.0,35.5623,35.5821,35.4433,35.483,196800.0
2011-06-22 15:30:00,35.8,35.8,35.67,35.67,280400.0,35.483,35.483,35.3541,35.3541,280400.0
2011-06-22 15:40:00,35.67,35.69,35.54,35.58,290000.0,35.3541,35.3739,35.2253,35.2649,290000.0
2011-06-22 15:50:00,35.58,35.63,35.49,35.57,486800.0,35.2649,35.3145,35.1757,35.255,486800.0
2011-06-23 09:30:00,35.01,35.5,35.0,35.49,584400.0,34.7,35.1856,34.69,35.1757,584400.0
2011-06-23 09:40:00,35.49,35.65,35.14,35.27,344000.0,35.1757,35.3343,34.8288,34.9577,344000.0
2011-06-23 09:50:00,35.31,35.38,35.15,35.32,284000.0,34.9973,35.0667,34.8387,35.0072,284000.0
2011-06-23 10:00:00,35.3,35.51,35.18,35.51,201600.0,34.9874,35.1955,34.8685,35.1955,201600.0
2011-06-23 10:10:00,35.51,35.63,35.49,35.56,138000.0,35.1955,35.3145,35.1757,35.2451,138000.0
2011-06-23 10:20:00,35.58,35.76,35.52,35.74,253600.0,35.2649,35.4433,35.2054,35.4235,253600.0
2011-06-23 10:30:00,35.76,35.77,35.46,35.49,323600.0,35.4433,35.4532,35.146,35.1757,323600.0
2011-06-23 10:40:00,35.5,35.51,35.21,35.21,187200.0,35.1856,35.1955,34.8982,34.8982,187200.0
2011-06-23 10:50:00,35.24,35.43,35.21,35.41,112400.0,34.9279,35.1162,34.8982,35.0964,112400.0
2011-06-23 11:00:00,35.43,35.59,35.42,35.57,92400.0,35.1162,35.2748,35.1063,35.255,92400.0
2011-06-23 11:10:00,35.57,35.63,35.56,35.58,170000.0,35.255,35.3145,35.2451,35.2649,170000.0
2011-06-23 11:20:00,35.58,35.77,35.58,35.77,109200.0,35.2649,35.4532,35.2649,35.4532,109200.0
2011-06-23 11:30:00,35.78,35.79,35.68,35.7,150000.0,35.4631,35.4731,35.364,35.3839,150000.0
2011-06-23 11:40:00,35.69,35.7,35.6,35.6,92000.0,35.3739,35.3839,35.2847,35.2847,92000.0
2011-06-23 11:50:00,35.62,35.62,35.46,35.55,150400.0,35.3046,35.3046,35.146,35.2352,150400.0
2011-06-23 12:00:00,35.53,35.76,35.53,35.69,222400.0,35.2154,35.4433,35.2154,35.3739,222400.0
2011-06-23 12:10:00,35.72,35.73,35.64,35.65,83600.0,35.4037,35.4136,35.3244,35.3343,83600.0
2011-06-23 12:20:00,35.65,35.71,35.57,35.6,65200.0,35.3343,35.3938,35.255,35.2847,65200.0
2011-06-23 12:30:00,35.63,35.68,35.6,35.68,101600.0,35.3145,35.364,35.2847,35.364,101600.0
2011-06-23 12:40:00,35.68,35.68,35.57,35.58,113200.0,35.364,35.364,35.255,35.2649,113200.0
2011-06-23 12:50:00,35.59,35.72,35.59,35.72,75600.0,35.2748,35.4037,35.2748,35.4037,75600.0
2011-06-23 13:00:00,35.71,35.87,35.67,35.79,145200.0,35.3938,35.5523,35.3541,35.4731,145200.0
2011-06-23 13:10:00,35.79,35.8,35.61,35.63,56000.0,35.4731,35.483,35.2946,35.3145,56000.0
2011-06-23 13:20:00,35.63,35.7,35.61,35.69,75600.0,35.3145,35.3839,35.2946,35.3739,75600.0
2011-06-23 13:30:00,35.69,35.86,35.69,35.78,84400.0,35.3739,35.5424,35.3739,35.4631,84400.0
2011-06-23 13:40:00,35.78,35.78,35.7,35.71,50000.0,35.4631,35.4631,35.3839,35.3938,50000.0
2011-06-23 13:50:00,35.7,35.8,35.63,35.78,119200.0,35.3839,35.483,35.3145,35.4631,119200.0
2011-06-23 14:00:00,35.78,35.79,35.58,35.64,91200.0,35.4631,35.4731,35.2649,35.3244,91200.0
2011-06-23 14:10:00,35.66,35.67,35.48,35.49,80400.0,35.3442,35.3541,35.1658,35.1757,80400.0
2011-06-23 14:20:00,35.49,35.55,35.47,35.53,50400.0,35.1757,35.2352,35.1559,35.2154,50400.0
2011-06-23 14:30:00,35.55,35.63,35.54,35.56,94400.0,35.2352,35.3145,35.2253,35.2451,94400.0
2011-06-23 14:40:00,35.55,35.56,35.4,35.49,122400.0,35.2352,35.2451,35.0865,35.1757,122400.0
2011-06-23 14:50:00,35.48,35.88,35.44,35.88,180800.0,35.1658,35.5623,35.1262,35.5623,180800.0
2011-06-23 15:00:00,35.88,36.0,35.73,35.97,414400.0,35.5623,35.6812,35.4136,35.6515,414400.0
2011-06-23 15:10:00,35.97,36.15,35.92,36.08,524400.0,35.6515,35.8299,35.6019,35.7605,524400.0
2011-06-23 15:20:00,36.04,36.1,35.91,35.93,230000.0,35.7208,35.7803,35.592,35.6118,230000.0
2011-06-23 15:30:00,35.91,35.96,35.81,35.89,252400.0,35.592,35.6415,35.4929,35.5722,252400.0
2011-06-23 15:40:00,35.89,36.1,35.89,36.09,321600.0,35.5722,35.7803,35.5722,35.7704,321600.0
2011-06-23 15:50:00,36.09,36.21,36.07,36.13,494800.0,35.7704,35.8893,35.7506,35.81,494800.0
2011-06-24 09:30:00,36.04,36.38,36.02,36.29,436000.0,35.7208,36.0578,35.701,35.9686,436000.0
2011-06-24 09:40:00,36.29,36.32,36.16,36.21,233600.0,35.9686,35.9984,35.8398,35.8893,233600.0
2011-06-24 09:50:00,36.2,36.33,36.1,36.3,196400.0,35.8794,36.0083,35.7803,35.9785,196400.0
2011-06-24 10:00:00,36.29,36.4,36.1,36.17,257600.0,35.9686,36.0777,35.7803,35.8497,257600.0
2011-06-24 10:10:00,36.15,36.18,35.98,36.06,277200.0,35.8299,35.8596,35.6614,35.7407,277200.0
2011-06-24 10:20:00,36.05,36.1,35.93,35.94,223200.0,35.7308,35.7803,35.6118,35.6217,223200.0
2011-06-24 10:30:00,35.93,36.06,35.87,36.05,148000.0,35.6118,35.7407,35.5523,35.7308,148000.0
2011-06-24 10:40:00,36.05,36.13,35.95,35.99,227600.0,35.7308,35.81,35.6316,35.6713,227600.0
2011-06-24 10:50:00,35.96,35.97,35.88,35.93,116000.0,35.6415,35.6515,35.5623,35.6118,116000.0
2011-06-24 11:00:00,35.92,35.97,35.85,35.91,126800.0,35.6019,35.6515,35.5325,35.592,126800.0
2011-06-24 11:10:00,35.89,35.93,35.81,35.86,152800.0,35.5722,35.6118,35.4929,35.5424,152800.0
2011-06-24 11:20:00,35.86,35.92,35.76,35.9,198000.0,35.5424,35.6019,35.4433,35.5821,198000.0
2011-06-24 11:30:00,35.95,35.95,35.89,35.91,117200.0,35.6316,35.6316,35.5722,35.592,117200.0
2011-06-24 11:40:00,35.91,35.93,35.85,35.86,67200.0,35.592,35.6118,35.5325,35.5424,67200.0
2011-06-24 11:50:00,35.85,35.88,35.7,35.7,160400.0,35.5325,35.5623,35.3839,35.3839,160400.0
2011-06-24 12:00:00,35.72,35.83,35.68,35.74,153200.0,35.4037,35.5127,35.364,35.4235,153200.0
2011-06-24 12:10:00,35.72,35.77,35.7,35.75,76000.0,35.4037,35.4532,35.3839,35.4334,76000.0
2011-06-24 12:20:00,35.74,35.78,35.69,35.71,64400.0,35.4235,35.4631,35.3739,35.3938,64400.0
2011-06-24 12:30:00,35.71,35.71,35.65,35.7,103600.0,35.3938,35.3938,35.3343,35.3839,103600.0
2011-06-24 12:40:00,35.7,35.71,35.59,35.6,214800.0,35.3839,35.3938,35.2748,35.2847,214800.0
2011-06-24 12:50:00,35.58,35.61,35.48,35.55,149200.0,35.2649,35.2946,35.1658,35.2352,149200.0
2011-06-24 13:00:00,35.55,35.56,35.47,35.54,115600.0,35.2352,35.2451,35.1559,35.2253,115600.0
2011-06-24 13:10:00,35.56,35.59,35.5,35.5,100400.0,35.2451,35.2748,35.1856,35.1856,100400.0
2011-06-24 13:20:00,35.49,35.52,35.46,35.48,109200.0,35.1757,35.2054,35.146,35.1658,109200.0
2011-06-24 13:30:00,35.47,35.52,35.44,35.51,182800.0,35.1559,35.2054,35.1262,35.1955,182800.0
2011-06-24 13:40:00,35.51,35.53,35.45,35.5,132800.0,35.1955,35.2154,35.1361,35.1856,132800.0
2011-06-24 13:50:00,35.51,35.52,35.43,35.44,159600.0,35.1955,35.2054,35.1162,35.1262,159600.0
2011-06-24 14:00:00,35.45,35.46,35.38,35.39,236800.0,35.1361,35.146,35.0667,35.0766,236800.0
2011-06-24 14:10:00,35.38,35.45,35.37,35.43,142800.0,35.0667,35.1361,35.0568,35.1162,142800.0
2011-06-24 14:20:00,35.43,35.51,35.4,35.48,186000.0,35.1162,35.1955,35.0865,35.1658,186000.0
2011-06-24 14:30:00,35.48,35.54,35.42,35.5,154800.0,35.1658,35.2253,35.1063,35.1856,154800.0
2011-06-24 14:40:00,35.51,35.66,35.51,35.58,178400.0,35.1955,35.3442,35.1955,35.2649,178400.0
2011-06-24 14:50:00,35.58,35.64,35.48,35.5,144800.0,35.2649,35.3244,35.1658,35.1856,144800.0
2011-06-24 15:00:00,35.51,35.55,35.45,35.52,100400.0,35.1955,35.2352,35.1361,35.2054,100400.0
2011-06-24 15:10:00,35.51,35.65,35.5,35.55,148400.0,35.1955,35.3343,35.1856,35.2352,148400.0
2011-06-24 15:20:00,35.55,35.61,35.49,35.59,249200.0,35.2352,35.2946,35.1757,35.2748,249200.0
2011-06-24 15:30:00,35.58,35.78,35.57,35.73,336800.0,35.2649,35.4631,35.255,35.4136,336800.0
2011-06-24 15:40:00,35.73,35.8,35.58,35.6,388800.0,35.4136,35.483,35.2649,35.2847,388800.0
2011-06-24 15:50:00,35.6,35.76,35.56,35.72,729200.0,35.2847,35.4433,35.2451,35.4037,729200.0
2011-06-27 09:30:00,35.57,35.65,35.27,35.35,244800.0,35.255,35.3343,34.9577,35.0369,244800.0
2011-06-27 09:40:00,35.36,35.91,35.36,35.86,239600.0,35.0469,35.592,35.0469,35.5424,239600.0
2011-06-27 09:50:00,35.84,35.91,35.74,35.77,177200.0,35.5226,35.592,35.4235,35.4532,177200.0
2011-06-27 10:00:00,35.79,35.85,35.72,35.75,148000.0,35.4731,35.5325,35.4037,35.4334,148000.0
2011-06-27 10:10:00,35.73,35.9,35.73,35.9,196400.0,35.4136,35.5821,35.4136,35.5821,196400.0
2011-06-27 10:20:00,35.9,36.1,35.9,36.09,252800.0,35.5821,35.7803,35.5821,35.7704,252800.0
2011-06-27 10:30:00,36.09,36.15,35.95,35.99,119600.0,35.7704,35.8299,35.6316,35.6713,119600.0
2011-06-27 10:40:00,35.98,36.06,35.96,36.01,228800.0,35.6614,35.7407,35.6415,35.6911,228800.0
2011-06-27 10:50:00,36.0,36.05,35.96,36.03,98400.0,35.6812,35.7308,35.6415,35.7109,98400.0
2011-06-27 11:00:00,36.05,36.09,35.99,36.0,69200.0,35.7308,35.7704,35.6713,35.6812,69200.0
2011-06-27 11:10:00,36.0,36.07,35.93,35.95,73200.0,35.6812,35.7506,35.6118,35.6316,73200.0
2011-06-27 11:20:00,35.95,36.09,35.95,36.08,60800.0,35.6316,35.7704,35.6316,35.7605,60800.0
2011-06-27 11:30:00,36.07,36.21,36.06,36.18,98000.0,35.7506,35.8893,35.7407,35.8596,98000.0
2011-06-27 11:40:00,36.2,36.24,36.17,36.22,67200.0,35.8794,35.9191,35.8497,35.8992,67200.0
2011-06-27 11:50:00,36.23,36.29,36.21,36.28,228000.0,35.9092,35.9686,35.8893,35.9587,228000.0
2011-06-27 12:00:00,36.28,36.34,36.27,36.33,185600.0,35.9587,36.0182,35.9488,36.0083,185600.0
2011-06-27 12:10:00,36.32,36.35,36.25,36.26,93600.0,35.9984,36.0281,35.929,35.9389,93600.0
2011-06-27 12:20:00,36.28,36.38,36.24,36.35,146800.0,35.9587,36.0578,35.9191,36.0281,146800.0
2011-06-27 12:30:00,36.36,36.36,36.22,36.23,42000.0,36.038,36.038,35.8992,35.9092,42000.0
2011-06-27 12:40:00,36.22,36.23,36.18,36.21,70400.0,35.8992,35.9092,35.8596,35.8893,70400.0
2011-06-27 12:50:00,36.22,36.27,36.19,36.25,76800.0,35.8992,35.9488,35.8695,35.929,76800.0
2011-06-27 13:00:00,36.24,36.29,36.22,36.29,58800.0,35.9191,35.9686,35.8992,35.9686,58800.0
2011-06-27 13:10:00,36.27,36.3,36.25,36.27,42000.0,35.9488,35.9785,35.929,35.9488,42000.0
2011-06-27 13:20:00,36.25,36.25,36.08,36.12,90000.0,35.929,35.929,35.7605,35.8001,90000.0
2011-06-27 13:30:00,36.12,36.12,36.05,36.06,120000.0,35.8001,35.8001,35.7308,35.7407,120000.0
2011-06-27 13:40:00,36.07,36.08,36.05,36.05,46800.0,35.7506,35.7605,35.7308,35.7308,46800.0
2011-06-27 13:50:00,36.05,36.11,36.04,36.11,54000.0,35.7308,35.7902,35.7208,35.7902,54000.0
2011-06-27 14:00:00,36.11,36.25,36.11,36.24,111600.0,35.7902,35.929,35.7902,35.9191,111600.0
2011-06-27 14:10:00,36.25,36.35,36.21,36.33,101600.0,35.929,36.0281,35.8893,36.0083,101600.0
2011-06-27 14:20:00,36.34,36.38,36.31,36.36,74400.0,36.0182,36.0578,35.9884,36.038,74400.0
2011-06-27 14:30:00,36.37,36.4,36.32,36.39,168400.0,36.0479,36.0777,35.9984,36.0677,168400.0
2011-06-27 14:40:00,36.38,36.4,36.35,36.36,84000.0,36.0578,36.0777,36.0281,36.038,84000.0
2011-06-27 14:50:00,36.36,36.36,36.27,36.31,142400.0,36.038,36.038,35.9488,35.9884,142400.0
2011-06-27 15:00:00,36.32,36.38,36.27,36.27,130000.0,35.9984,36.0578,35.9488,35.9488,130000.0
2011-06-27 15:10:00,36.28,36.38,36.28,36.34,157600.0,35.9587,36.0578,35.9587,36.0182,157600.0
2011-06-27 15:20:00,36.35,36.42,36.34,36.41,240800.0,36.0281,36.0975,36.0182,36.0876,240800.0
2011-06-27 15:30:00,36.39,36.39,36.34,36.35,184800.0,36.0677,36.0677,36.0182,36.0281,184800.0
2011-06-27 15:40:00,36.33,36.38,36.3,36.34,276000.0,36.0083,36.0578,35.9785,36.0182,276000.0
2011-06-27 15:50:00,36.34,36.34,36.24,36.26,253600.0,36.0182,36.0182,35.9191,35.9389,253600.0
2011-06-28 09:30:00,36.34,36.5,36.21,36.48,367600.0,36.0182,36.1768,35.8893,36.1569,367600.0
2011-06-28 09:40:00,36.48,36.63,36.46,36.6,213200.0,36.1569,36.3056,36.1371,36.2759,213200.0
2011-06-28 09:50:00,36.6,36.72,36.53,36.7,231200.0,36.2759,36.3948,36.2065,36.375,231200.0
2011-06-28 10:00:00,36.69,36.85,36.69,36.84,197600.0,36.3651,36.5237,36.3651,36.5138,197600.0
2011-06-28 10:10:00,36.84,36.88,36.75,36.78,197600.0,36.5138,36.5534,36.4246,36.4543,197600.0
2011-06-28 10:20:00,36.76,36.88,36.73,36.88,117200.0,36.4345,36.5534,36.4047,36.5534,117200.0
2011-06-28 10:30:00,36.88,36.97,36.84,36.91,170000.0,36.5534,36.6426,36.5138,36.5831,170000.0
2011-06-28 10:40:00,36.9,37.0,36.88,36.93,264800.0,36.5732,36.6723,36.5534,36.603,264800.0
2011-06-28 10:50:00,36.93,36.99,36.91,36.94,93600.0,36.603,36.6624,36.5831,36.6129,93600.0
2011-06-28 11:00:00,36.94,36.94,36.72,36.78,146000.0,36.6129,36.6129,36.3948,36.4543,146000.0
2011-06-28 11:10:00,36.76,36.85,36.75,36.81,134000.0,36.4345,36.5237,36.4246,36.484,134000.0
2011-06-28 11:20:00,36.81,36.87,36.8,36.8,34000.0,36.484,36.5435,36.4741,36.4741,34000.0
2011-06-28 11:30:00,36.82,36.85,36.74,36.75,44400.0,36.4939,36.5237,36.4146,36.4246,44400.0
2011-06-28 11:40:00,36.74,36.79,36.69,36.77,110000.0,36.4146,36.4642,36.3651,36.4444,110000.0
2011-06-28 11:50:00,36.77,36.82,36.74,36.81,82800.0,36.4444,36.4939,36.4146,36.484,82800.0
2011-06-28 12:00:00,36.82,36.92,36.8,36.9,81600.0,36.4939,36.593,36.4741,36.5732,81600.0
2011-06-28 12:10:00,36.9,36.94,36.9,36.92,45600.0,36.5732,36.6129,36.5732,36.593,45600.0
2011-06-28 12:20:00,36.92,36.97,36.91,36.94,54800.0,36.593,36.6426,36.5831,36.6129,54800.0
2011-06-28 12:30:00,36.95,36.99,36.94,36.98,74800.0,36.6228,36.6624,36.6129,36.6525,74800.0
2011-06-28 12:40:00,36.97,36.98,36.9,36.93,35600.0,36.6426,36.6525,36.5732,36.603,35600.0
2011-06-28 12:50:00,36.95,36.98,36.92,36.95,65200.0,36.6228,36.6525,36.593,36.6228,65200.0
2011-06-28 13:00:00,36.95,36.95,36.88,36.9,102000.0,36.6228,36.6228,36.5534,36.5732,102000.0
2011-06-28 13:10:00,36.9,36.91,36.75,36.76,141200.0,36.5732,36.5831,36.4246,36.4345,141200.0
2011-06-28 13:20:00,36.77,36.78,36.74,36.76,40000.0,36.4444,36.4543,36.4146,36.4345,40000.0
2011-06-28 13:30:00,36.77,36.79,36.7,36.78,38400.0,36.4444,36.4642,36.375,36.4543,38400.0
2011-06-28 13:40:00,36.78,36.84,36.78,36.84,32000.0,36.4543,36.5138,36.4543,36.5138,32000.0
2011-06-28 13:50:00,36.84,36.87,36.77,36.83,46000.0,36.5138,36.5435,36.4444,36.5038,46000.0
2011-06-28 14:00:00,36.84,36.88,36.77,36.78,43600.0,36.5138,36.5534,36.4444,36.4543,43600.0
2011-06-28 14:10:00,36.77,36.79,36.66,36.66,146400.0,36.4444,36.4642,36.3353,36.3353,146400.0
2011-06-28 14:20:00,36.67,36.7,36.59,36.7,162400.0,36.3453,36.375,36.266,36.375,162400.0
2011-06-28 14:30:00,36.7,36.73,36.62,36.73,100000.0,36.375,36.4047,36.2957,36.4047,100000.0
2011-06-28 14:40:00,36.71,36.75,36.69,36.75,82400.0,36.3849,36.4246,36.3651,36.4246,82400.0
2011-06-28 14:50:00,36.75,36.82,36.72,36.82,132400.0,36.4246,36.4939,36.3948,36.4939,132400.0
2011-06-28 15:00:00,36.81,36.87,36.81,36.85,80000.0,36.484,36.5435,36.484,36.5237,80000.0
2011-06-28 15:10:00,36.86,36.86,36.75,36.76,134800.0,36.5336,36.5336,36.4246,36.4345,134800.0
2011-06-28 15:20:00,36.76,36.81,36.7,36.73,103200.0,36.4345,36.484,36.375,36.4047,103200.0
2011-06-28 15:30:00,36.73,36.77,36.68,36.72,510000.0,36.4047,36.4444,36.3552,36.3948,510000.0
2011-06-28 15:40:00,36.73,36.81,36.7,36.77,320000.0,36.4047,36.484,36.375,36.4444,320000.0
2011-06-28 15:50:00,36.79,36.87,36.76,36.82,467200.0,36.4642,36.5435,36.4345,36.4939,467200.0
2011-06-29 09:30:00,36.93,36.93,36.51,36.74,283200.0,36.603,36.603,36.1867,36.4146,283200.0
2011-06-29 09:40:00,36.69,36.7,36.52,36.65,124800.0,36.3651,36.375,36.1966,36.3254,124800.0
2011-06-29 09:50:00,36.65,36.82,36.64,36.8,117200.0,36.3254,36.4939,36.3155,36.4741,117200.0
2011-06-29 10:00:00,36.82,36.87,36.47,36.55,176000.0,36.4939,36.5435,36.147,36.2263,176000.0
2011-06-29 10:10:00,36.53,36.79,36.53,36.76,152400.0,36.2065,36.4642,36.2065,36.4345,152400.0
2011-06-29 10:20:00,36.74,36.85,36.73,36.75,108800.0,36.4146,36.5237,36.4047,36.4246,108800.0
2011-06-29 10:30:00,36.77,36.77,36.69,36.77,148000.0,36.4444,36.4444,36.3651,36.4444,148000.0
2011-06-29 10:40:00,36.75,36.83,36.7,36.72,116000.0,36.4246,36.5038,36.375,36.3948,116000.0
2011-06-29 10:50:00,36.72,36.81,36.65,36.77,146000.0,36.3948,36.484,36.3254,36.4444,146000.0
2011-06-29 11:00:00,36.77,36.83,36.68,36.8,126000.0,36.4444,36.5038,36.3552,36.4741,126000.0
2011-06-29 11:10:00,36.81,36.81,36.73,36.73,50000.0,36.484,36.484,36.4047,36.4047,50000.0
2011-06-29 11:20:00,36.72,36.75,36.67,36.67,85600.0,36.3948,36.4246,36.3453,36.3453,85600.0
2011-06-29 11:30:00,36.68,36.74,36.66,36.7,98000.0,36.3552,36.4146,36.3353,36.375,98000.0
2011-06-29 11:40:00,36.7,36.74,36.66,36.69,128400.0,36.375,36.4146,36.3353,36.3651,128400.0
2011-06-29 11:50:00,36.7,36.73,36.67,36.71,55600.0,36.375,36.4047,36.3453,36.3849,55600.0
2011-06-29 12:00:00,36.73,36.77,36.71,36.77,174000.0,36.4047,36.4444,36.3849,36.4444,174000.0
2011-06-29 12:10:00,36.77,36.8,36.76,36.76,113600.0,36.4444,36.4741,36.4345,36.4345,113600.0
2011-06-29 12:20:00,36.76,36.78,36.74,36.77,114000.0,36.4345,36.4543,36.4146,36.4444,114000.0
2011-06-29 12:30:00,36.75,36.77,36.73,36.74,79200.0,36.4246,36.4444,36.4047,36.4146,79200.0
2011-06-29 12:40:00,36.74,36.77,36.72,36.77,53200.0,36.4146,36.4444,36.3948,36.4444,53200.0
2011-06-29 12:50:00,36.78,36.79,36.72,36.73,44000.0,36.4543,36.4642,36.3948,36.4047,44000.0
2011-06-29 13:00:00,36.72,36.76,36.69,36.76,84800.0,36.3948,36.4345,36.3651,36.4345,84800.0
2011-06-29 13:10:00,36.76,36.82,36.7,36.7,74400.0,36.4345,36.4939,36.375,36.375,74400.0
2011-06-29 13:20:00,36.7,36.75,36.69,36.75,46000.0,36.375,36.4246,36.3651,36.4246,46000.0
2011-06-29 13:30:00,36.75,36.77,36.7,36.73,68800.0,36.4246,36.4444,36.375,36.4047,68800.0
2011-06-29 13:40:00,36.72,36.74,36.65,36.66,58000.0,36.3948,36.4146,36.3254,36.3353,58000.0
2011-06-29 13:50:00,36.67,36.67,36.58,36.63,62000.0,36.3453,36.3453,36.2561,36.3056,62000.0
2011-06-29 14:00:00,36.63,36.68,36.57,36.59,75600.0,36.3056,36.3552,36.2461,36.266,75600.0
2011-06-29 14:10:00,36.57,36.6,36.52,36.59,56000.0,36.2461,36.2759,36.1966,36.266,56000.0
2011-06-29 14:20:00,36.59,36.59,36.43,36.47,106400.0,36.266,36.266,36.1074,36.147,106400.0
2011-06-29 14:30:00,36.47,36.48,36.4,36.41,122000.0,36.147,36.1569,36.0777,36.0876,122000.0
2011-06-29 14:40:00,36.41,36.42,36.28,36.3,208400.0,36.0876,36.0975,35.9587,35.9785,208400.0
2011-06-29 14:50:00,36.3,36.39,36.29,36.38,218400.0,35.9785,36.0677,35.9686,36.0578,218400.0
2011-06-29 15:00:00,36.38,36.42,36.34,36.36,154800.0,36.0578,36.0975,36.0182,36.038,154800.0
2011-06-29 15:10:00,36.38,36.51,36.37,36.44,139200.0,36.0578,36.1867,36.0479,36.1173,139200.0
2011-06-29 15:20:00,36.46,36.6,36.39,36.52,183600.0,36.1371,36.2759,36.0677,36.1966,183600.0
2011-06-29 15:30:00,36.54,36.58,36.49,36.57,122400.0,36.2164,36.2561,36.1669,36.2461,122400.0
2011-06-29 15:40:00,36.57,36.63,36.5,36.54,225600.0,36.2461,36.3056,36.1768,36.2164,225600.0
2011-06-29 15:50:00,36.53,36.59,36.52,36.55,212800.0,36.2065,36.266,36.1966,36.2263,212800.0
2011-06-30 09:30:00,36.79,36.99,36.73,36.82,336000.0,36.4642,36.6624,36.4047,36.4939,336000.0
2011-06-30 09:40:00,36.85,37.0,36.77,36.91,212400.0,36.5237,36.6723,36.4444,36.5831,212400.0
2011-06-30 09:50:00,36.91,36.92,36.81,36.91,119200.0,36.5831,36.593,36.484,36.5831,119200.0
2011-06-30 10:00:00,36.9,37.0,36.9,36.99,110400.0,36.5732,36.6723,36.5732,36.6624,110400.0
2011-06-30 10:10:00,36.97,37.21,36.94,37.2,337600.0,36.6426,36.8805,36.6129,36.8706,337600.0
2011-06-30 10:20:00,37.21,37.24,37.07,37.08,124800.0,36.8805,36.9102,36.7417,36.7516,124800.0
2011-06-30 10:30:00,37.09,37.12,37.07,37.1,82800.0,36.7615,36.7913,36.7417,36.7715,82800.0
2011-06-30 10:40:00,37.08,37.09,36.85,36.93,217200.0,36.7516,36.7615,36.5237,36.603,217200.0
2011-06-30 10:50:00,36.93,36.99,36.91,36.96,69600.0,36.603,36.6624,36.5831,36.6327,69600.0
2011-06-30 11:00:00,36.95,37.13,36.93,37.1,127600.0,36.6228,36.8012,36.603,36.7715,127600.0
2011-06-30 11:10:00,37.11,37.25,37.1,37.23,187200.0,36.7814,36.9201,36.7715,36.9003,187200.0
2011-06-30 11:20:00,37.24,37.3,37.22,37.25,259600.0,36.9102,36.9697,36.8904,36.9201,259600.0
2011-06-30 11:30:00,37.25,37.37,37.23,37.35,323200.0,36.9201,37.0391,36.9003,37.0192,323200.0
2011-06-30 11:40:00,37.35,37.37,37.29,37.29,181600.0,37.0192,37.0391,36.9598,36.9598,181600.0
2011-06-30 11:50:00,37.29,37.37,37.26,37.34,82800.0,36.9598,37.0391,36.93,37.0093,82800.0
2011-06-30 12:00:00,37.33,37.34,37.29,37.34,86400.0,36.9994,37.0093,36.9598,37.0093,86400.0
2011-06-30 12:10:00,37.35,37.35,37.27,37.29,56000.0,37.0192,37.0192,36.9399,36.9598,56000.0
2011-06-30 12:20:00,37.29,37.32,37.27,37.32,74800.0,36.9598,36.9895,36.9399,36.9895,74800.0
2011-06-30 12:30:00,37.3,37.31,37.13,37.18,114400.0,36.9697,36.9796,36.8012,36.8507,114400.0
2011-06-30 12:40:00,37.18,37.24,37.17,37.22,76000.0,36.8507,36.9102,36.8408,36.8904,76000.0
2011-06-30 12:50:00,37.21,37.25,37.2,37.24,77600.0,36.8805,36.9201,36.8706,36.9102,77600.0
2011-06-30 13:00:00,37.24,37.3,37.23,37.23,42400.0,36.9102,36.9697,36.9003,36.9003,42400.0
2011-06-30 13:10:00,37.22,37.22,37.08,37.09,148400.0,36.8904,36.8904,36.7516,36.7615,148400.0
2011-06-30 13:20:00,37.09,37.17,37.09,37.16,100000.0,36.7615,36.8408,36.7615,36.8309,100000.0
2011-06-30 13:30:00,37.17,37.23,37.15,37.15,54800.0,36.8408,36.9003,36.821,36.821,54800.0
2011-06-30 13:40:00,37.17,37.18,37.1,37.17,101600.0,36.8408,36.8507,36.7715,36.8408,101600.0
2011-06-30 13:50:00,37.19,37.25,37.18,37.25,65600.0,36.8607,36.9201,36.8507,36.9201,65600.0
2011-06-30 14:00:00,37.25,37.32,37.24,37.31,126400.0,36.9201,36.9895,36.9102,36.9796,126400.0
2011-06-30 14:10:00,37.32,37.32,37.24,37.27,60800.0,36.9895,36.9895,36.9102,36.9399,60800.0
2011-06-30 14:20:00,37.26,37.31,37.25,37.26,108800.0,36.93,36.9796,36.9201,36.93,108800.0
2011-06-30 14:30:00,37.26,37.34,37.25,37.3,91600.0,36.93,37.0093,36.9201,36.9697,91600.0
2011-06-30 14:40:00,37.3,37.35,37.26,37.26,110800.0,36.9697,37.0192,36.93,36.93,110800.0
2011-06-30 14:50:00,37.26,37.33,37.24,37.26,103200.0,36.93,36.9994,36.9102,36.93,103200.0
2011-06-30 15:00:00,37.26,37.29,37.21,37.24,97200.0,36.93,36.9598,36.8805,36.9102,97200.0
2011-06-30 15:10:00,37.24,37.26,37.17,37.26,131200.0,36.9102,36.93,36.8408,36.93,131200.0
2011-06-30 15:20:00,37.26,37.33,37.26,37.32,241600.0,36.93,36.9994,36.93,36.9895,241600.0
2011-06-30 15:30:00,37.32,37.4,37.3,37.39,361600.0,36.9895,37.0688,36.9697,37.0589,361600.0
2011-06-30 15:40:00,37.38,37.4,37.32,37.35,508000.0,37.049,37.0688,36.9895,37.0192,508000.0
2011-06-30 15:50:00,37.35,37.35,37.25,37.25,670800.0,37.0192,37.0192,36.9201,36.9201,670800.0
2011-07-01 09:30:00,37.33,37.41,36.83,36.87,411600.0,36.9994,37.0787,36.5038,36.5435,411600.0
2011-07-01 09:40:00,36.83,37.15,36.83,37.05,200400.0,36.5038,36.821,36.5038,36.7219,200400.0
2011-07-01 09:50:00,37.04,37.24,37.04,37.22,157600.0,36.712,36.9102,36.712,36.8904,157600.0
2011-07-01 10:00:00,37.24,37.41,37.22,37.27,221200.0,36.9102,37.0787,36.8904,36.9399,221200.0
2011-07-01 10:10:00,37.27,37.34,37.21,37.22,138000.0,36.9399,37.0093,36.8805,36.8904,138000.0
2011-07-01 10:20:00,37.22,37.28,37.18,37.23,173200.0,36.8904,36.9499,36.8507,36.9003,173200.0
2011-07-01 10:30:00,37.23,37.37,37.23,37.33,158800.0,36.9003,37.0391,36.9003,36.9994,158800.0
2011-07-01 10:40:00,37.35,37.35,37.16,37.18,156400.0,37.0192,37.0192,36.8309,36.8507,156400.0
2011-07-01 10:50:00,37.18,37.2,37.1,37.14,94400.0,36.8507,36.8706,36.7715,36.8111,94400.0
2011-07-01 11:00:00,37.13,37.17,37.08,37.17,157200.0,36.8012,36.8408,36.7516,36.8408,157200.0
2011-07-01 11:10:00,37.18,37.18,37.1,37.12,121200.0,36.8507,36.8507,36.7715,36.7913,121200.0
2011-07-01 11:20:00,37.11,37.18,37.11,37.12,145600.0,36.7814,36.8507,36.7814,36.7913,145600.0
2011-07-01 11:30:00,37.1,37.16,37.1,37.13,115200.0,36.7715,36.8309,36.7715,36.8012,115200.0
2011-07-01 11:40:00,37.13,37.16,37.12,37.13,82800.0,36.8012,36.8309,36.7913,36.8012,82800.0
2011-07-01 11:50:00,37.13,37.15,37.09,37.1,52400.0,36.8012,36.821,36.7615,36.7715,52400.0
2011-07-01 12:00:00,37.09,37.14,37.09,37.1,70800.0,36.7615,36.8111,36.7615,36.7715,70800.0
2011-07-01 12:10:00,37.11,37.12,37.08,37.08,78400.0,36.7814,36.7913,36.7516,36.7516,78400.0
2011-07-01 12:20:00,37.08,37.11,37.01,37.1,148800.0,36.7516,36.7814,36.6822,36.7715,148800.0
2011-07-01 12:30:00,37.1,37.17,37.08,37.15,214400.0,36.7715,36.8408,36.7516,36.821,214400.0
2011-07-01 12:40:00,37.16,37.17,37.05,37.06,65600.0,36.8309,36.8408,36.7219,36.7318,65600.0
2011-07-01 12:50:00,37.06,37.13,37.05,37.13,82800.0,36.7318,36.8012,36.7219,36.8012,82800.0
2011-07-01 13:00:00,37.12,37.25,37.11,37.25,57200.0,36.7913,36.9201,36.7814,36.9201,57200.0
2011-07-01 13:10:00,37.24,37.25,37.19,37.21,42800.0,36.9102,36.9201,36.8607,36.8805,42800.0
2011-07-01 13:20:00,37.2,37.2,37.1,37.19,52000.0,36.8706,36.8706,36.7715,36.8607,52000.0
2011-07-01 13:30:00,37.19,37.27,37.14,37.27,68400.0,36.8607,36.9399,36.8111,36.9399,68400.0
2011-07-01 13:40:00,37.26,37.26,37.18,37.26,73600.0,36.93,36.93,36.8507,36.93,73600.0
2011-07-01 13:50:00,37.26,37.3,37.23,37.28,91200.0,36.93,36.9697,36.9003,36.9499,91200.0
2011-07-01 14:00:00,37.3,37.33,37.29,37.32,101600.0,36.9697,36.9994,36.9598,36.9895,101600.0
2011-07-01 14:10:00,37.32,37.36,37.31,37.34,69600.0,36.9895,37.0291,36.9796,37.0093,69600.0
2011-07-01 14:20:00,37.33,37.43,37.33,37.42,218400.0,36.9994,37.0985,36.9994,37.0886,218400.0
2011-07-01 14:30:00,37.42,37.5,37.41,37.48,141200.0,37.0886,37.1679,37.0787,37.1481,141200.0
2011-07-01 14:40:00,37.48,37.5,37.47,37.5,155600.0,37.1481,37.1679,37.1382,37.1679,155600.0
2011-07-01 14:50:00,37.5,37.58,37.48,37.57,238000.0,37.1679,37.2472,37.1481,37.2373,238000.0
2011-07-01 15:00:00,37.56,37.62,37.52,37.55,225200.0,37.2274,37.2868,37.1877,37.2175,225200.0
2011-07-01 15:10:00,37.55,37.63,37.55,37.57,114000.0,37.2175,37.2968,37.2175,37.2373,114000.0
2011-07-01 15:20:00,37.58,37.58,37.48,37.48,138400.0,37.2472,37.2472,37.1481,37.1481,138400.0
2011-07-01 15:30:00,37.49,37.49,37.35,37.37,291600.0,37.158,37.158,37.0192,37.0391,291600.0
2011-07-01 15:40:00,37.37,37.4,37.33,37.35,346000.0,37.0391,37.0688,36.9994,37.0192,346000.0
2011-07-01 15:50:00,37.35,37.4,37.31,37.34,438400.0,37.0192,37.0688,36.9796,37.0093,438400.0
2011-07-05 09:30:00,37.4,37.59,37.28,37.56,191600.0,37.0688,37.2571,36.9499,37.2274,191600.0
2011-07-05 09:40:00,37.54,37.69,37.45,37.68,106000.0,37.2076,37.3562,37.1184,37.3463,106000.0
2011-07-05 09:50:00,37.66,37.7,37.3,37.32,239200.0,37.3265,37.3661,36.9697,36.9895,239200.0
2011-07-05 10:00:00,37.31,37.62,37.24,37.49,294400.0,36.9796,37.2868,36.9102,37.158,294400.0
2011-07-05 10:10:00,37.5,37.55,37.23,37.25,288400.0,37.1679,37.2175,36.9003,36.9201,288400.0
2011-07-05 10:20:00,37.25,37.29,37.17,37.17,126800.0,36.9201,36.9598,36.8408,36.8408,126800.0
2011-07-05 10:30:00,37.17,37.23,37.12,37.19,202000.0,36.8408,36.9003,36.7913,36.8607,202000.0
2011-07-05 10:40:00,37.18,37.26,37.17,37.23,224000.0,36.8507,36.93,36.8408,36.9003,224000.0
2011-07-05 10:50:00,37.24,37.29,37.24,37.25,60400.0,36.9102,36.9598,36.9102,36.9201,60400.0
2011-07-05 11:00:00,37.24,37.46,37.24,37.41,129200.0,36.9102,37.1283,36.9102,37.0787,129200.0
2011-07-05 11:10:00,37.42,37.57,37.41,37.49,99200.0,37.0886,37.2373,37.0787,37.158,99200.0
2011-07-05 11:20:00,37.48,37.53,37.47,37.51,53200.0,37.1481,37.1976,37.1382,37.1778,53200.0
2011-07-05 11:30:00,37.52,37.6,37.51,37.58,80400.0,37.1877,37.267,37.1778,37.2472,80400.0
2011-07-05 11:40:00,37.58,37.7,37.57,37.69,61600.0,37.2472,37.3661,37.2373,37.3562,61600.0
2011-07-05 11:50:00,37.68,37.74,37.68,37.71,79200.0,37.3463,37.4058,37.3463,37.376,79200.0
2011-07-05 12:00:00,37.7,37.75,37.7,37.72,88800.0,37.3661,37.4157,37.3661,37.386,88800.0
2011-07-05 12:10:00,37.74,37.74,37.66,37.67,46400.0,37.4058,37.4058,37.3265,37.3364,46400.0
2011-07-05 12:20:00,37.65,37.69,37.65,37.68,34800.0,37.3166,37.3562,37.3166,37.3463,34800.0
2011-07-05 12:30:00,37.69,37.72,37.66,37.69,48000.0,37.3562,37.386,37.3265,37.3562,48000.0
2011-07-05 12:40:00,37.68,37.73,37.67,37.71,45600.0,37.3463,37.3959,37.3364,37.376,45600.0
2011-07-05 12:50:00,37.69,37.75,37.69,37.73,43200.0,37.3562,37.4157,37.3562,37.3959,43200.0
2011-07-05 13:00:00,37.73,37.88,37.73,37.83,156800.0,37.3959,37.5445,37.3959,37.495,156800.0
2011-07-05 13:10:00,37.83,37.87,37.81,37.86,76400.0,37.495,37.5346,37.4752,37.5247,76400.0
2011-07-05 13:20:00,37.86,37.91,37.85,37.88,198400.0,37.5247,37.5743,37.5148,37.5445,198400.0
2011-07-05 13:30:00,37.88,37.96,37.87,37.94,157200.0,37.5445,37.6238,37.5346,37.604,157200.0
2011-07-05 13:40:00,37.94,38.08,37.93,38.06,181200.0,37.604,37.7428,37.5941,37.723,181200.0
2011-07-05 13:50:00,38.05,38.09,38.05,38.09,176000.0,37.713,37.7527,37.713,37.7527,176000.0
2011-07-05 14:00:00,38.09,38.13,37.98,37.99,314800.0,37.7527,37.7923,37.6437,37.6536,314800.0
2011-07-05 14:10:00,38.0,38.05,37.94,37.94,70800.0,37.6635,37.713,37.604,37.604,70800.0
2011-07-05 14:20:00,37.95,37.95,37.84,37.85,151600.0,37.6139,37.6139,37.5049,37.5148,151600.0
2011-07-05 14:30:00,37.86,38.03,37.82,38.02,136000.0,37.5247,37.6932,37.4851,37.6833,136000.0
2011-07-05 14:40:00,38.03,38.24,38.01,38.21,396400.0,37.6932,37.9014,37.6734,37.8716,396400.0
2011-07-05 14:50:00,38.21,38.25,38.18,38.24,133600.0,37.8716,37.9113,37.8419,37.9014,133600.0
2011-07-05 15:00:00,38.23,38.32,38.19,38.31,238800.0,37.8914,37.9806,37.8518,37.9707,238800.0
2011-07-05 15:10:00,38.31,38.33,38.25,38.33,272000.0,37.9707,37.9906,37.9113,37.9906,272000.0
2011-07-05 15:20:00,38.33,38.38,38.29,38.31,362000.0,37.9906,38.0401,37.9509,37.9707,362000.0
2011-07-05 15:30:00,38.29,38.49,38.29,38.43,605200.0,37.9509,38.1491,37.9509,38.0897,605200.0
2011-07-05 15:40:00,38.42,38.48,38.35,38.38,448400.0,38.0798,38.1392,38.0104,38.0401,448400.0
2011-07-05 15:50:00,38.38,38.57,38.33,38.51,1254000.0,38.0401,38.2284,37.9906,38.169,1254000.0
2011-07-06 09:30:00,38.43,38.6,38.1,38.42,638000.0,38.0897,38.2582,37.7626,38.0798,638000.0
2011-07-06 09:40:00,38.46,38.46,38.19,38.42,287200.0,38.1194,38.1194,37.8518,38.0798,287200.0
2011-07-06 09:50:00,38.46,38.59,38.33,38.51,333600.0,38.1194,38.2483,37.9906,38.169,333600.0
2011-07-06 10:00:00,38.51,38.56,38.32,38.43,350000.0,38.169,38.2185,37.9806,38.0897,350000.0
2011-07-06 10:10:00,38.4,38.44,38.11,38.13,242400.0,38.0599,38.0996,37.7725,37.7923,242400.0
2011-07-06 10:20:00,38.1,38.17,37.99,38.17,230800.0,37.7626,37.832,37.6536,37.832,230800.0
2011-07-06 10:30:00,38.17,38.32,38.13,38.32,123200.0,37.832,37.9806,37.7923,37.9806,123200.0
2011-07-06 10:40:00,38.3,38.69,38.3,38.68,432000.0,37.9608,38.3474,37.9608,38.3375,432000.0
2011-07-06 10:50:00,38.66,38.97,38.63,38.75,718000.0,38.3176,38.6249,38.2879,38.4068,718000.0
2011-07-06 11:00:00,38.75,38.88,38.68,38.71,257200.0,38.4068,38.5357,38.3375,38.3672,257200.0
2011-07-06 11:10:00,38.71,38.71,38.57,38.61,245600.0,38.3672,38.3672,38.2284,38.2681,245600.0
2011-07-06 11:20:00,38.6,38.81,38.59,38.68,201600.0,38.2582,38.4663,38.2483,38.3375,201600.0
2011-07-06 11:30:00,38.68,38.7,38.57,38.63,136400.0,38.3375,38.3573,38.2284,38.2879,136400.0
2011-07-06 11:40:00,38.62,38.75,38.57,38.75,156800.0,38.278,38.4068,38.2284,38.4068,156800.0
2011-07-06 11:50:00,38.74,38.93,38.73,38.91,176800.0,38.3969,38.5852,38.387,38.5654,176800.0
2011-07-06 12:00:00,38.91,38.94,38.77,38.93,228400.0,38.5654,38.5952,38.4267,38.5852,228400.0
2011-07-06 12:10:00,38.93,39.06,38.9,39.05,286400.0,38.5852,38.7141,38.5555,38.7042,286400.0
2011-07-06 12:20:00,39.05,39.11,38.94,38.99,340800.0,38.7042,38.7637,38.5952,38.6447,340800.0
2011-07-06 12:30:00,38.97,38.98,38.79,38.96,171200.0,38.6249,38.6348,38.4465,38.615,171200.0
2011-07-06 12:40:00,38.96,39.06,38.95,39.02,128000.0,38.615,38.7141,38.6051,38.6744,128000.0
2011-07-06 12:50:00,39.02,39.11,39.02,39.1,111200.0,38.6744,38.7637,38.6744,38.7537,111200.0
2011-07-06 13:00:00,39.1,39.11,38.97,38.97,166800.0,38.7537,38.7637,38.6249,38.6249,166800.0
2011-07-06 13:10:00,38.99,38.99,38.83,38.85,206800.0,38.6447,38.6447,38.4861,38.506,206800.0
2011-07-06 13:20:00,38.85,38.86,38.79,38.81,115200.0,38.506,38.5159,38.4465,38.4663,115200.0
2011-07-06 13:30:00,38.82,38.93,38.81,38.92,79600.0,38.4762,38.5852,38.4663,38.5753,79600.0
2011-07-06 13:40:00,38.93,39.04,38.9,38.97,136000.0,38.5852,38.6943,38.5555,38.6249,136000.0
2011-07-06 13:50:00,38.96,38.98,38.88,38.95,229200.0,38.615,38.6348,38.5357,38.6051,229200.0
2011-07-06 14:00:00,38.98,38.98,38.76,38.77,204800.0,38.6348,38.6348,38.4168,38.4267,204800.0
2011-07-06 14:10:00,38.78,38.87,38.74,38.76,240000.0,38.4366,38.5258,38.3969,38.4168,240000.0
2011-07-06 14:20:00,38.76,38.79,38.68,38.74,148400.0,38.4168,38.4465,38.3375,38.3969,148400.0
2011-07-06 14:30:00,38.75,38.78,38.68,38.73,118000.0,38.4068,38.4366,38.3375,38.387,118000.0
2011-07-06 14:40:00,38.75,38.93,38.72,38.93,214000.0,38.4068,38.5852,38.3771,38.5852,214000.0
2011-07-06 14:50:00,38.93,38.98,38.87,38.94,188800.0,38.5852,38.6348,38.5258,38.5952,188800.0
2011-07-06 15:00:00,38.94,39.03,38.93,38.99,272400.0,38.5952,38.6844,38.5852,38.6447,272400.0
2011-07-06 15:10:00,39.01,39.02,38.83,38.9,206400.0,38.6645,38.6744,38.4861,38.5555,206400.0
2011-07-06 15:20:00,38.91,39.01,38.91,38.96,206400.0,38.5654,38.6645,38.5654,38.615,206400.0
2011-07-06 15:30:00,38.96,38.99,38.93,38.95,260400.0,38.615,38.6447,38.5852,38.6051,260400.0
2011-07-06 15:40:00,38.96,39.01,38.94,38.96,227200.0,38.615,38.6645,38.5952,38.615,227200.0
2011-07-06 15:50:00,38.95,39.09,38.95,39.06,652400.0,38.6051,38.7438,38.6051,38.7141,652400.0
2011-07-07 09:30:00,39.37,39.98,39.27,39.85,898400.0,39.0213,39.6259,38.9222,39.4971,898400.0
2011-07-07 09:40:00,39.84,39.88,39.66,39.71,541600.0,39.4872,39.5268,39.3088,39.3583,541600.0
2011-07-07 09:50:00,39.7,39.97,39.65,39.9,384400.0,39.3484,39.616,39.2989,39.5467,384400.0
2011-07-07 10:00:00,39.9,39.95,39.71,39.74,327600.0,39.5467,39.5962,39.3583,39.3881,327600.0
2011-07-07 10:10:00,39.72,39.98,39.7,39.89,408800.0,39.3682,39.6259,39.3484,39.5367,408800.0
2011-07-07 10:20:00,39.89,40.01,39.83,39.83,311600.0,39.5367,39.6557,39.4773,39.4773,311600.0
2011-07-07 10:30:00,39.84,39.9,39.78,39.85,179600.0,39.4872,39.5467,39.4277,39.4971,179600.0
2011-07-07 10:40:00,39.85,39.9,39.81,39.89,244400.0,39.4971,39.5467,39.4575,39.5367,244400.0
2011-07-07 10:50:00,39.87,39.9,39.84,39.88,117200.0,39.5169,39.5467,39.4872,39.5268,117200.0
2011-07-07 11:00:00,39.89,39.9,39.82,39.87,156800.0,39.5367,39.5467,39.4674,39.5169,156800.0
2011-07-07 11:10:00,39.87,39.93,39.75,39.77,228800.0,39.5169,39.5764,39.398,39.4178,228800.0
2011-07-07 11:20:00,39.79,39.85,39.73,39.85,167600.0,39.4376,39.4971,39.3782,39.4971,167600.0
2011-07-07 11:30:00,39.85,39.86,39.76,39.78,109200.0,39.4971,39.507,39.4079,39.4277,109200.0
2011-07-07 11:40:00,39.78,39.79,39.67,39.71,401600.0,39.4277,39.4376,39.3187,39.3583,401600.0
2011-07-07 11:50:00,39.7,39.71,39.57,39.61,280400.0,39.3484,39.3583,39.2196,39.2592,280400.0
2011-07-07 12:00:00,39.6,39.63,39.56,39.6,190000.0,39.2493,39.279,39.2097,39.2493,190000.0
2011-07-07 12:10:00,39.59,39.71,39.59,39.7,81200.0,39.2394,39.3583,39.2394,39.3484,81200.0
2011-07-07 12:20:00,39.68,39.77,39.68,39.74,130000.0,39.3286,39.4178,39.3286,39.3881,130000.0
2011-07-07 12:30:00,39.73,39.77,39.57,39.6,104400.0,39.3782,39.4178,39.2196,39.2493,104400.0
2011-07-07 12:40:00,39.6,39.74,39.6,39.67,98000.0,39.2493,39.3881,39.2493,39.3187,98000.0
2011-07-07 12:50:00,39.66,39.69,39.65,39.66,49600.0,39.3088,39.3385,39.2989,39.3088,49600.0
2011-07-07 13:00:00,39.67,39.76,39.63,39.76,86000.0,39.3187,39.4079,39.279,39.4079,86000.0
2011-07-07 13:10:00,39.76,39.77,39.62,39.68,116400.0,39.4079,39.4178,39.2691,39.3286,116400.0
2011-07-07 13:20:00,39.69,39.77,39.67,39.7,72000.0,39.3385,39.4178,39.3187,39.3484,72000.0
2011-07-07 13:30:00,39.7,39.71,39.66,39.67,118000.0,39.3484,39.3583,39.3088,39.3187,118000.0
2011-07-07 13:40:00,39.67,39.68,39.62,39.65,109200.0,39.3187,39.3286,39.2691,39.2989,109200.0
2011-07-07 13:50:00,39.65,39.69,39.55,39.56,136000.0,39.2989,39.3385,39.1998,39.2097,136000.0
2011-07-07 14:00:00,39.56,39.69,39.56,39.66,102000.0,39.2097,39.3385,39.2097,39.3088,102000.0
2011-07-07 14:10:00,39.67,39.75,39.66,39.73,107200.0,39.3187,39.398,39.3088,39.3782,107200.0
2011-07-07 14:20:00,39.74,39.76,39.69,39.71,106400.0,39.3881,39.4079,39.3385,39.3583,106400.0
2011-07-07 14:30:00,39.71,39.76,39.71,39.71,113200.0,39.3583,39.4079,39.3583,39.3583,113200.0
2011-07-07 14:40:00,39.71,39.75,39.65,39.74,118000.0,39.3583,39.398,39.2989,39.3881,118000.0
2011-07-07 14:50:00,39.74,39.77,39.69,39.75,130800.0,39.3881,39.4178,39.3385,39.398,130800.0
2011-07-07 15:00:00,39.73,39.76,39.7,39.75,207600.0,39.3782,39.4079,39.3484,39.398,207600.0
2011-07-07 15:10:00,39.74,39.76,39.71,39.75,410800.0,39.3881,39.4079,39.3583,39.398,410800.0
2011-07-07 15:20:00,39.74,39.81,39.69,39.72,260800.0,39.3881,39.4575,39.3385,39.3682,260800.0
2011-07-07 15:30:00,39.71,39.74,39.63,39.67,326000.0,39.3583,39.3881,39.279,39.3187,326000.0
2011-07-07 15:40:00,39.68,39.69,39.6,39.61,485200.0,39.3286,39.3385,39.2493,39.2592,485200.0
2011-07-07 15:50:00,39.62,39.64,39.5,39.54,852400.0,39.2691,39.289,39.1502,39.1898,852400.0
2011-07-08 09:30:00,38.61,39.08,38.54,38.96,472400.0,38.2681,38.7339,38.1987,38.615,472400.0
2011-07-08 09:40:00,38.96,39.17,38.9,38.94,232400.0,38.615,38.8231,38.5555,38.5952,232400.0
2011-07-08 09:50:00,38.92,39.06,38.89,38.95,316800.0,38.5753,38.7141,38.5456,38.6051,316800.0
2011-07-08 10:00:00,38.95,39.07,38.89,39.01,153600.0,38.6051,38.724,38.5456,38.6645,153600.0
2011-07-08 10:10:00,38.98,38.99,38.55,38.57,370000.0,38.6348,38.6447,38.2086,38.2284,370000.0
2011-07-08 10:20:00,38.57,38.71,38.55,38.59,185600.0,38.2284,38.3672,38.2086,38.2483,185600.0
2011-07-08 10:30:00,38.59,38.82,38.55,38.79,308800.0,38.2483,38.4762,38.2086,38.4465,308800.0
2011-07-08 10:40:00,38.79,38.96,38.78,38.89,89200.0,38.4465,38.615,38.4366,38.5456,89200.0
2011-07-08 10:50:00,38.89,38.96,38.84,38.87,112800.0,38.5456,38.615,38.496,38.5258,112800.0
2011-07-08 11:00:00,38.85,38.86,38.71,38.77,120000.0,38.506,38.5159,38.3672,38.4267,120000.0
2011-07-08 11:10:00,38.76,38.77,38.62,38.66,123600.0,38.4168,38.4267,38.278,38.3176,123600.0
2011-07-08 11:20:00,38.68,38.73,38.67,38.67,81600.0,38.3375,38.387,38.3275,38.3275,81600.0
2011-07-08 11:30:00,38.66,38.76,38.6,38.76,94800.0,38.3176,38.4168,38.2582,38.4168,94800.0
2011-07-08 11:40:00,38.76,38.77,38.5,38.5,231600.0,38.4168,38.4267,38.1591,38.1591,231600.0
2011-07-08 11:50:00,38.5,38.65,38.5,38.64,171200.0,38.1591,38.3077,38.1591,38.2978,171200.0
2011-07-08 12:00:00,38.63,38.85,38.63,38.79,123600.0,38.2879,38.506,38.2879,38.4465,123600.0
2011-07-08 12:10:00,38.81,38.81,38.71,38.74,34400.0,38.4663,38.4663,38.3672,38.3969,34400.0
2011-07-08 12:20:00,38.76,38.85,38.76,38.84,38000.0,38.4168,38.506,38.4168,38.496,38000.0
2011-07-08 12:30:00,38.85,38.99,38.84,38.95,81200.0,38.506,38.6447,38.496,38.6051,81200.0
2011-07-08 12:40:00,38.96,39.0,38.9,38.98,81600.0,38.615,38.6546,38.5555,38.6348,81600.0
2011-07-08 12:50:00,38.98,38.99,38.92,38.94,48000.0,38.6348,38.6447,38.5753,38.5952,48000.0
2011-07-08 13:00:00,38.92,38.93,38.84,38.9,34000.0,38.5753,38.5852,38.496,38.5555,34000.0
2011-07-08 13:10:00,38.88,38.88,38.77,38.83,103200.0,38.5357,38.5357,38.4267,38.4861,103200.0
2011-07-08 13:20:00,38.83,38.84,38.73,38.8,171600.0,38.4861,38.496,38.387,38.4564,171600.0
2011-07-08 13:30:00,38.8,38.81,38.77,38.8,174400.0,38.4564,38.4663,38.4267,38.4564,174400.0
2011-07-08 13:40:00,38.8,38.81,38.73,38.73,119200.0,38.4564,38.4663,38.387,38.387,119200.0
2011-07-08 13:50:00,38.74,38.8,38.72,38.79,332000.0,38.3969,38.4564,38.3771,38.4465,332000.0
2011-07-08 14:00:00,38.79,38.82,38.75,38.82,198800.0,38.4465,38.4762,38.4068,38.4762,198800.0
2011-07-08 14:10:00,38.81,38.81,38.69,38.73,104000.0,38.4663,38.4663,38.3474,38.387,104000.0
2011-07-08 14:20:00,38.73,38.82,38.73,38.82,107200.0,38.387,38.4762,38.387,38.4762,107200.0
2011-07-08 14:30:00,38.82,38.86,38.75,38.81,231200.0,38.4762,38.5159,38.4068,38.4663,231200.0
2011-07-08 14:40:00,38.8,38.87,38.78,38.87,85200.0,38.4564,38.5258,38.4366,38.5258,85200.0
2011-07-08 14:50:00,38.87,38.96,38.84,38.96,100000.0,38.5258,38.615,38.496,38.615,100000.0
2011-07-08 15:00:00,38.96,39.08,38.91,39.07,237600.0,38.615,38.7339,38.5654,38.724,237600.0
2011-07-08 15:10:00,39.06,39.08,38.96,38.97,125600.0,38.7141,38.7339,38.615,38.6249,125600.0
2011-07-08 15:20:00,38.97,38.99,38.92,38.98,251600.0,38.6249,38.6447,38.5753,38.6348,251600.0
2011-07-08 15:30:00,38.98,39.17,38.95,39.16,222000.0,38.6348,38.8231,38.6051,38.8132,222000.0
2011-07-08 15:40:00,39.16,39.24,39.15,39.24,233200.0,38.8132,38.8925,38.8033,38.8925,233200.0
2011-07-08 15:50:00,39.23,39.24,39.15,39.17,309600.0,38.8826,38.8925,38.8033,38.8231,309600.0
2011-07-11 09:30:00,38.65,38.95,38.65,38.81,187600.0,38.3077,38.6051,38.3077,38.4663,187600.0
2011-07-11 09:40:00,38.79,38.84,38.63,38.82,464400.0,38.4465,38.496,38.2879,38.4762,464400.0
2011-07-11 09:50:00,38.84,39.09,38.8,38.95,396400.0,38.496,38.7438,38.4564,38.6051,396400.0
2011-07-11 10:00:00,38.94,38.97,38.69,38.73,275200.0,38.5952,38.6249,38.3474,38.387,275200.0
2011-07-11 10:10:00,38.7,38.76,38.65,38.65,191600.0,38.3573,38.4168,38.3077,38.3077,191600.0
2011-07-11 10:20:00,38.65,38.69,38.56,38.57,221200.0,38.3077,38.3474,38.2185,38.2284,221200.0
2011-07-11 10:30:00,38.56,38.56,38.32,38.36,181200.0,38.2185,38.2185,37.9806,38.0203,181200.0
2011-07-11 10:40:00,38.36,38.36,38.23,38.29,143200.0,38.0203,38.0203,37.8914,37.9509,143200.0
2011-07-11 10:50:00,38.28,38.34,38.06,38.06,176000.0,37.941,38.0005,37.723,37.723,176000.0
2011-07-11 11:00:00,38.05,38.11,37.92,38.05,270000.0,37.713,37.7725,37.5842,37.713,270000.0
2011-07-11 11:10:00,38.04,38.12,38.02,38.08,100000.0,37.7031,37.7824,37.6833,37.7428,100000.0
2011-07-11 11:20:00,38.1,38.3,38.1,38.28,149600.0,37.7626,37.9608,37.7626,37.941,149600.0
2011-07-11 11:30:00,38.28,38.4,38.21,38.25,181600.0,37.941,38.0599,37.8716,37.9113,181600.0
2011-07-11 11:40:00,38.26,38.29,38.19,38.25,127200.0,37.9212,37.9509,37.8518,37.9113,127200.0
2011-07-11 11:50:00,38.26,38.33,38.24,38.25,86400.0,37.9212,37.9906,37.9014,37.9113,86400.0
2011-07-11 12:00:00,38.25,38.29,38.19,38.27,108000.0,37.9113,37.9509,37.8518,37.9311,108000.0
2011-07-11 12:10:00,38.27,38.29,38.22,38.27,74800.0,37.9311,37.9509,37.8815,37.9311,74800.0
2011-07-11 12:20:00,38.27,38.29,38.21,38.27,81600.0,37.9311,37.9509,37.8716,37.9311,81600.0
2011-07-11 12:30:00,38.25,38.26,38.16,38.21,77600.0,37.9113,37.9212,37.8221,37.8716,77600.0
2011-07-11 12:40:00,38.23,38.26,38.13,38.13,57200.0,37.8914,37.9212,37.7923,37.7923,57200.0
2011-07-11 12:50:00,38.1,38.18,38.1,38.15,31200.0,37.7626,37.8419,37.7626,37.8122,31200.0
2011-07-11 13:00:00,38.15,38.15,38.08,38.11,92800.0,37.8122,37.8122,37.7428,37.7725,92800.0
2011-07-11 13:10:00,38.12,38.12,37.93,37.94,203600.0,37.7824,37.7824,37.5941,37.604,203600.0
2011-07-11 13:20:00,37.95,38.03,37.95,37.99,52400.0,37.6139,37.6932,37.6139,37.6536,52400.0
2011-07-11 13:30:00,38.0,38.08,37.98,38.02,348000.0,37.6635,37.7428,37.6437,37.6833,348000.0
2011-07-11 13:40:00,38.04,38.14,38.0,38.13,88400.0,37.7031,37.8022,37.6635,37.7923,88400.0
2011-07-11 13:50:00,38.13,38.17,38.09,38.15,65600.0,37.7923,37.832,37.7527,37.8122,65600.0
2011-07-11 14:00:00,38.15,38.17,38.06,38.07,123600.0,37.8122,37.832,37.723,37.7329,123600.0
2011-07-11 14:10:00,38.09,38.12,38.01,38.01,49200.0,37.7527,37.7824,37.6734,37.6734,49200.0
2011-07-11 14:20:00,38.02,38.07,37.98,38.02,117600.0,37.6833,37.7329,37.6437,37.6833,117600.0
2011-07-11 14:30:00,38.0,38.11,37.93,38.06,158400.0,37.6635,37.7725,37.5941,37.723,158400.0
2011-07-11 14:40:00,38.06,38.15,38.03,38.11,193600.0,37.723,37.8122,37.6932,37.7725,193600.0
2011-07-11 14:50:00,38.11,38.13,38.06,38.11,126000.0,37.7725,37.7923,37.723,37.7725,126000.0
2011-07-11 15:00:00,38.11,38.11,38.0,38.01,403600.0,37.7725,37.7725,37.6635,37.6734,403600.0
2011-07-11 15:10:00,38.03,38.1,38.0,38.04,215200.0,37.6932,37.7626,37.6635,37.7031,215200.0
2011-07-11 15:20:00,38.03,38.09,38.01,38.07,252000.0,37.6932,37.7527,37.6734,37.7329,252000.0
2011-07-11 15:30:00,38.06,38.1,37.97,38.02,398000.0,37.723,37.7626,37.6337,37.6833,398000.0
2011-07-11 15:40:00,38.02,38.11,37.98,38.0,304800.0,37.6833,37.7725,37.6437,37.6635,304800.0
2011-07-11 15:50:00,38.01,38.1,37.96,38.1,419200.0,37.6734,37.7626,37.6238,37.7626,419200.0
2011-07-12 09:30:00,38.27,38.37,37.98,38.27,382400.0,37.9311,38.0302,37.6437,37.9311,382400.0
2011-07-12 09:40:00,38.25,38.25,37.75,37.88,205600.0,37.9113,37.9113,37.4157,37.5445,205600.0
2011-07-12 09:50:00,37.84,38.05,37.65,38.05,224400.0,37.5049,37.713,37.3166,37.713,224400.0
2011-07-12 10:00:00,38.05,38.23,38.01,38.1,203600.0,37.713,37.8914,37.6734,37.7626,203600.0
2011-07-12 10:10:00,38.08,38.12,37.93,38.02,124400.0,37.7428,37.7824,37.5941,37.6833,124400.0
2011-07-12 10:20:00,37.99,38.15,37.87,38.05,162400.0,37.6536,37.8122,37.5346,37.713,162400.0
2011-07-12 10:30:00,38.07,38.18,37.96,38.12,98400.0,37.7329,37.8419,37.6238,37.7824,98400.0
2011-07-12 10:40:00,38.13,38.23,38.1,38.13,160000.0,37.7923,37.8914,37.7626,37.7923,160000.0
2011-07-12 10:50:00,38.12,38.13,37.98,38.04,134400.0,37.7824,37.7923,37.6437,37.7031,134400.0
2011-07-12 11:00:00,38.04,38.07,37.94,37.98,184800.0,37.7031,37.7329,37.604,37.6437,184800.0
2011-07-12 11:10:00,37.95,38.03,37.9,37.96,90800.0,37.6139,37.6932,37.5644,37.6238,90800.0
2011-07-12 11:20:00,37.95,38.06,37.95,37.95,208000.0,37.6139,37.723,37.6139,37.6139,208000.0
2011-07-12 11:30:00,37.96,37.99,37.88,37.92,56400.0,37.6238,37.6536,37.5445,37.5842,56400.0
2011-07-12 11:40:00,37.92,38.04,37.92,37.93,101600.0,37.5842,37.7031,37.5842,37.5941,101600.0
2011-07-12 11:50:00,37.92,37.94,37.85,37.9,132000.0,37.5842,37.604,37.5148,37.5644,132000.0
2011-07-12 12:00:00,37.9,37.95,37.82,37.92,85200.0,37.5644,37.6139,37.4851,37.5842,85200.0
2011-07-12 12:10:00,37.92,37.93,37.79,37.83,52400.0,37.5842,37.5941,37.4553,37.495,52400.0
2011-07-12 12:20:00,37.85,37.85,37.75,37.75,54800.0,37.5148,37.5148,37.4157,37.4157,54800.0
2011-07-12 12:30:00,37.76,37.76,37.66,37.67,69600.0,37.4256,37.4256,37.3265,37.3364,69600.0
2011-07-12 12:40:00,37.67,37.77,37.66,37.77,72000.0,37.3364,37.4355,37.3265,37.4355,72000.0
2011-07-12 12:50:00,37.77,37.86,37.73,37.84,56400.0,37.4355,37.5247,37.3959,37.5049,56400.0
2011-07-12 13:00:00,37.84,38.0,37.84,37.99,71200.0,37.5049,37.6635,37.5049,37.6536,71200.0
2011-07-12 13:10:00,37.99,38.0,37.8,37.88,126800.0,37.6536,37.6635,37.4653,37.5445,126800.0
2011-07-12 13:20:00,37.87,37.9,37.74,37.75,69200.0,37.5346,37.5644,37.4058,37.4157,69200.0
2011-07-12 13:30:00,37.76,37.85,37.74,37.75,113600.0,37.4256,37.5148,37.4058,37.4157,113600.0
2011-07-12 13:40:00,37.75,37.76,37.66,37.72,180800.0,37.4157,37.4256,37.3265,37.386,180800.0
2011-07-12 13:50:00,37.72,37.74,37.63,37.67,54000.0,37.386,37.4058,37.2968,37.3364,54000.0
2011-07-12 14:00:00,37.65,37.78,37.63,37.77,106400.0,37.3166,37.4454,37.2968,37.4355,106400.0
2011-07-12 14:10:00,37.8,37.98,37.79,37.92,140400.0,37.4653,37.6437,37.4553,37.5842,140400.0
2011-07-12 14:20:00,37.92,37.98,37.9,37.93,121600.0,37.5842,37.6437,37.5644,37.5941,121600.0
2011-07-12 14:30:00,37.92,38.0,37.88,37.94,106800.0,37.5842,37.6635,37.5445,37.604,106800.0
2011-07-12 14:40:00,37.95,37.96,37.84,37.9,140400.0,37.6139,37.6238,37.5049,37.5644,140400.0
2011-07-12 14:50:00,37.9,37.91,37.79,37.81,93200.0,37.5644,37.5743,37.4553,37.4752,93200.0
2011-07-12 15:00:00,37.81,37.93,37.81,37.83,100800.0,37.4752,37.5941,37.4752,37.495,100800.0
2011-07-12 15:10:00,37.85,37.91,37.77,37.88,87200.0,37.5148,37.5743,37.4355,37.5445,87200.0
2011-07-12 15:20:00,37.88,37.95,37.76,37.83,158400.0,37.5445,37.6139,37.4256,37.495,158400.0
2011-07-12 15:30:00,37.83,37.87,37.79,37.85,140000.0,37.495,37.5346,37.4553,37.5148,140000.0
2011-07-12 15:40:00,37.85,37.86,37.7,37.7,153200.0,37.5148,37.5247,37.3661,37.3661,153200.0
2011-07-12 15:50:00,37.7,37.76,37.69,37.71,276400.0,37.3661,37.4256,37.3562,37.376,276400.0
2011-07-13 09:30:00,38.11,38.65,38.09,38.51,380400.0,37.7725,38.3077,37.7527,38.169,380400.0
2011-07-13 09:40:00,38.55,38.55,38.23,38.27,224000.0,38.2086,38.2086,37.8914,37.9311,224000.0
2011-07-13 09:50:00,38.25,38.37,38.14,38.23,129200.0,37.9113,38.0302,37.8022,37.8914,129200.0
2011-07-13 10:00:00,38.23,38.41,38.2,38.29,133600.0,37.8914,38.0699,37.8617,37.9509,133600.0
2011-07-13 10:10:00,38.27,38.51,38.24,38.5,179200.0,37.9311,38.169,37.9014,38.1591,179200.0
2011-07-13 10:20:00,38.53,38.64,38.38,38.38,306400.0,38.1888,38.2978,38.0401,38.0401,306400.0
2011-07-13 10:30:00,38.41,38.49,38.33,38.48,146800.0,38.0699,38.1491,37.9906,38.1392,146800.0
2011-07-13 10:40:00,38.48,38.54,38.45,38.48,78800.0,38.1392,38.1987,38.1095,38.1392,78800.0
2011-07-13 10:50:00,38.48,38.57,38.45,38.5,153200.0,38.1392,38.2284,38.1095,38.1591,153200.0
2011-07-13 11:00:00,38.47,38.5,38.42,38.44,71200.0,38.1293,38.1591,38.0798,38.0996,71200.0
2011-07-13 11:10:00,38.44,38.51,38.37,38.51,217600.0,38.0996,38.169,38.0302,38.169,217600.0
2011-07-13 11:20:00,38.51,38.54,38.47,38.52,48800.0,38.169,38.1987,38.1293,38.1789,48800.0
2011-07-13 11:30:00,38.52,38.52,38.42,38.42,104400.0,38.1789,38.1789,38.0798,38.0798,104400.0
2011-07-13 11:40:00,38.43,38.46,38.33,38.33,90800.0,38.0897,38.1194,37.9906,37.9906,90800.0
2011-07-13 11:50:00,38.32,38.36,38.25,38.25,124000.0,37.9806,38.0203,37.9113,37.9113,124000.0
2011-07-13 12:00:00,38.27,38.37,38.26,38.37,57200.0,37.9311,38.0302,37.9212,38.0302,57200.0
2011-07-13 12:10:00,38.38,38.44,38.38,38.44,48400.0,38.0401,38.0996,38.0401,38.0996,48400.0
2011-07-13 12:20:00,38.42,38.46,38.41,38.42,42400.0,38.0798,38.1194,38.0699,38.0798,42400.0
2011-07-13 12:30:00,38.42,38.42,38.3,38.3,34400.0,38.0798,38.0798,37.9608,37.9608,34400.0
2011-07-13 12:40:00,38.29,38.35,38.26,38.34,51600.0,37.9509,38.0104,37.9212,38.0005,51600.0
2011-07-13 12:50:00,38.34,38.34,38.26,38.29,86400.0,38.0005,38.0005,37.9212,37.9509,86400.0
2011-07-13 13:00:00,38.3,38.3,38.18,38.22,130800.0,37.9608,37.9608,37.8419,37.8815,130800.0
2011-07-13 13:10:00,38.23,38.34,38.21,38.34,74800.0,37.8914,38.0005,37.8716,38.0005,74800.0
2011-07-13 13:20:00,38.35,38.39,38.32,38.35,59600.0,38.0104,38.05,37.9806,38.0104,59600.0
2011-07-13 13:30:00,38.34,38.38,38.29,38.31,58800.0,38.0005,38.0401,37.9509,37.9707,58800.0
2011-07-13 13:40:00,38.32,38.35,38.27,38.29,61600.0,37.9806,38.0104,37.9311,37.9509,61600.0
2011-07-13 13:50:00,38.29,38.31,38.21,38.24,99200.0,37.9509,37.9707,37.8716,37.9014,99200.0
2011-07-13 14:00:00,38.24,38.33,38.21,38.31,80400.0,37.9014,37.9906,37.8716,37.9707,80400.0
2011-07-13 14:10:00,38.31,38.35,38.27,38.34,182000.0,37.9707,38.0104,37.9311,38.0005,182000.0
2011-07-13 14:20:00,38.33,38.33,38.24,38.27,94000.0,37.9906,37.9906,37.9014,37.9311,94000.0
2011-07-13 14:30:00,38.28,38.34,38.26,38.33,102000.0,37.941,38.0005,37.9212,37.9906,102000.0
2011-07-13 14:40:00,38.32,38.36,38.29,38.36,65600.0,37.9806,38.0203,37.9509,38.0203,65600.0
2011-07-13 14:50:00,38.34,38.42,38.34,38.4,105600.0,38.0005,38.0798,38.0005,38.0599,105600.0
2011-07-13 15:00:00,38.4,38.48,38.29,38.31,148800.0,38.0599,38.1392,37.9509,37.9707,148800.0
2011-07-13 15:10:00,38.32,38.34,38.2,38.26,166400.0,37.9806,38.0005,37.8617,37.9212,166400.0
2011-07-13 15:20:00,38.26,38.38,38.21,38.33,240400.0,37.9212,38.0401,37.8716,37.9906,240400.0
2011-07-13 15:30:00,38.34,38.35,38.22,38.24,144400.0,38.0005,38.0104,37.8815,37.9014,144400.0
2011-07-13 15:40:00,38.22,38.23,38.13,38.18,235600.0,37.8815,37.8914,37.7923,37.8419,235600.0
2011-07-13 15:50:00,38.2,38.24,38.17,38.2,216400.0,37.8617,37.9014,37.832,37.8617,216400.0
2011-07-14 09:30:00,38.21,38.22,38.02,38.15,219600.0,37.8716,37.8815,37.6833,37.8122,219600.0
2011-07-14 09:40:00,38.15,38.39,38.13,38.24,130000.0,37.8122,38.05,37.7923,37.9014,130000.0
2011-07-14 09:50:00,38.25,38.47,38.25,38.41,109200.0,37.9113,38.1293,37.9113,38.0699,109200.0
2011-07-14 10:00:00,38.42,38.67,38.42,38.66,264000.0,38.0798,38.3275,38.0798,38.3176,264000.0
2011-07-14 10:10:00,38.65,38.69,38.49,38.61,232400.0,38.3077,38.3474,38.1491,38.2681,232400.0
2011-07-14 10:20:00,38.61,38.67,38.55,38.65,161600.0,38.2681,38.3275,38.2086,38.3077,161600.0
2011-07-14 10:30:00,38.63,38.67,38.43,38.45,325200.0,38.2879,38.3275,38.0897,38.1095,325200.0
2011-07-14 10:40:00,38.45,38.48,38.33,38.33,188000.0,38.1095,38.1392,37.9906,37.9906,188000.0
2011-07-14 10:50:00,38.31,38.37,38.17,38.17,202400.0,37.9707,38.0302,37.832,37.832,202400.0
2011-07-14 11:00:00,38.19,38.35,38.17,38.32,104000.0,37.8518,38.0104,37.832,37.9806,104000.0
2011-07-14 11:10:00,38.3,38.32,38.23,38.3,51600.0,37.9608,37.9806,37.8914,37.9608,51600.0
2011-07-14 11:20:00,38.32,38.32,38.24,38.31,113600.0,37.9806,37.9806,37.9014,37.9707,113600.0
2011-07-14 11:30:00,38.3,38.37,38.25,38.29,184000.0,37.9608,38.0302,37.9113,37.9509,184000.0
2011-07-14 11:40:00,38.29,38.36,38.29,38.34,62800.0,37.9509,38.0203,37.9509,38.0005,62800.0
2011-07-14 11:50:00,38.34,38.39,38.32,38.39,95600.0,38.0005,38.05,37.9806,38.05,95600.0
2011-07-14 12:00:00,38.39,38.39,38.27,38.32,116800.0,38.05,38.05,37.9311,37.9806,116800.0
2011-07-14 12:10:00,38.31,38.32,38.17,38.2,233200.0,37.9707,37.9806,37.832,37.8617,233200.0
2011-07-14 12:20:00,38.18,38.18,37.88,37.99,298000.0,37.8419,37.8419,37.5445,37.6536,298000.0
2011-07-14 12:30:00,37.98,37.98,37.87,37.92,70800.0,37.6437,37.6437,37.5346,37.5842,70800.0
2011-07-14 12:40:00,37.94,38.04,37.91,37.92,63600.0,37.604,37.7031,37.5743,37.5842,63600.0
2011-07-14 12:50:00,37.91,37.91,37.73,37.75,133200.0,37.5743,37.5743,37.3959,37.4157,133200.0
2011-07-14 13:00:00,37.74,37.83,37.68,37.81,115200.0,37.4058,37.495,37.3463,37.4752,115200.0
2011-07-14 13:10:00,37.82,37.82,37.66,37.68,67600.0,37.4851,37.4851,37.3265,37.3463,67600.0
2011-07-14 13:20:00,37.67,37.69,37.57,37.67,119200.0,37.3364,37.3562,37.2373,37.3364,119200.0
2011-07-14 13:30:00,37.67,37.9,37.64,37.8,196000.0,37.3364,37.5644,37.3067,37.4653,196000.0
2011-07-14 13:40:00,37.78,37.9,37.74,37.8,157200.0,37.4454,37.5644,37.4058,37.4653,157200.0
2011-07-14 13:50:00,37.79,37.81,37.67,37.76,144400.0,37.4553,37.4752,37.3364,37.4256,144400.0
2011-07-14 14:00:00,37.77,37.8,37.64,37.68,129600.0,37.4355,37.4653,37.3067,37.3463,129600.0
2011-07-14 14:10:00,37.69,37.87,37.69,37.81,199200.0,37.3562,37.5346,37.3562,37.4752,199200.0
2011-07-14 14:20:00,37.8,37.83,37.62,37.67,102800.0,37.4653,37.495,37.2868,37.3364,102800.0
2011-07-14 14:30:00,37.67,37.73,37.62,37.67,81600.0,37.3364,37.3959,37.2868,37.3364,81600.0
2011-07-14 14:40:00,37.68,37.77,37.66,37.68,63600.0,37.3463,37.4355,37.3265,37.3463,63600.0
2011-07-14 14:50:00,37.66,37.68,37.57,37.61,105200.0,37.3265,37.3463,37.2373,37.2769,105200.0
2011-07-14 15:00:00,37.61,37.67,37.51,37.54,162400.0,37.2769,37.3364,37.1778,37.2076,162400.0
2011-07-14 15:10:00,37.54,37.67,37.51,37.67,102000.0,37.2076,37.3364,37.1778,37.3364,102000.0
2011-07-14 15:20:00,37.67,37.73,37.6,37.63,154400.0,37.3364,37.3959,37.267,37.2968,154400.0
2011-07-14 15:30:00,37.62,37.76,37.61,37.72,187200.0,37.2868,37.4256,37.2769,37.386,187200.0
2011-07-14 15:40:00,37.72,37.74,37.59,37.62,178000.0,37.386,37.4058,37.2571,37.2868,178000.0
2011-07-14 15:50:00,37.63,37.66,37.51,37.63,338400.0,37.2968,37.3265,37.1778,37.2968,338400.0
2011-07-15 09:30:00,38.08,38.15,37.92,38.12,492800.0,37.7428,37.8122,37.5842,37.7824,492800.0
2011-07-15 09:40:00,38.07,38.13,37.88,38.06,334000.0,37.7329,37.7923,37.5445,37.723,334000.0
2011-07-15 09:50:00,38.05,38.12,37.77,37.82,120000.0,37.713,37.7824,37.4355,37.4851,120000.0
2011-07-15 10:00:00,37.82,38.12,37.82,37.99,166800.0,37.4851,37.7824,37.4851,37.6536,166800.0
2011-07-15 10:10:00,37.96,38.04,37.95,37.98,117200.0,37.6238,37.7031,37.6139,37.6437,117200.0
2011-07-15 10:20:00,37.98,38.01,37.88,37.98,195200.0,37.6437,37.6734,37.5445,37.6437,195200.0
2011-07-15 10:30:00,37.97,38.02,37.9,37.93,50400.0,37.6337,37.6833,37.5644,37.5941,50400.0
2011-07-15 10:40:00,37.9,38.03,37.87,37.9,87200.0,37.5644,37.6932,37.5346,37.5644,87200.0
2011-07-15 10:50:00,37.88,37.96,37.81,37.85,88000.0,37.5445,37.6238,37.4752,37.5148,88000.0
2011-07-15 11:00:00,37.87,38.02,37.86,37.93,73600.0,37.5346,37.6833,37.5247,37.5941,73600.0
2011-07-15 11:10:00,37.93,37.96,37.9,37.92,149200.0,37.5941,37.6238,37.5644,37.5842,149200.0
2011-07-15 11:20:00,37.93,38.03,37.91,38.0,70400.0,37.5941,37.6932,37.5743,37.6635,70400.0
2011-07-15 11:30:00,38.0,38.05,37.95,38.02,132400.0,37.6635,37.713,37.6139,37.6833,132400.0
2011-07-15 11:40:00,38.04,38.04,37.9,37.94,32800.0,37.7031,37.7031,37.5644,37.604,32800.0
2011-07-15 11:50:00,37.94,38.01,37.94,37.97,39600.0,37.604,37.6734,37.604,37.6337,39600.0
2011-07-15 12:00:00,37.97,38.04,37.91,38.0,67600.0,37.6337,37.7031,37.5743,37.6635,67600.0
2011-07-15 12:10:00,38.02,38.05,37.94,37.95,26000.0,37.6833,37.713,37.604,37.6139,26000.0
2011-07-15 12:20:00,37.93,37.99,37.89,37.96,57600.0,37.5941,37.6536,37.5545,37.6238,57600.0
2011-07-15 12:30:00,37.98,37.99,37.88,37.91,40800.0,37.6437,37.6536,37.5445,37.5743,40800.0
2011-07-15 12:40:00,37.92,37.93,37.83,37.89,20800.0,37.5842,37.5941,37.495,37.5545,20800.0
2011-07-15 12:50:00,37.88,37.99,37.84,37.99,90000.0,37.5445,37.6536,37.5049,37.6536,90000.0
2011-07-15 13:00:00,37.97,37.97,37.88,37.97,49200.0,37.6337,37.6337,37.5445,37.6337,49200.0
2011-07-15 13:10:00,37.97,38.02,37.96,37.99,64400.0,37.6337,37.6833,37.6238,37.6536,64400.0
2011-07-15 13:20:00,37.99,38.1,37.99,38.09,70800.0,37.6536,37.7626,37.6536,37.7527,70800.0
2011-07-15 13:30:00,38.09,38.18,38.09,38.16,85600.0,37.7527,37.8419,37.7527,37.8221,85600.0
2011-07-15 13:40:00,38.16,38.17,38.12,38.13,42400.0,37.8221,37.832,37.7824,37.7923,42400.0
2011-07-15 13:50:00,38.13,38.14,38.08,38.12,94000.0,37.7923,37.8022,37.7428,37.7824,94000.0
2011-07-15 14:00:00,38.1,38.15,38.1,38.15,59600.0,37.7626,37.8122,37.7626,37.8122,59600.0
2011-07-15 14:10:00,38.14,38.38,38.13,38.34,394000.0,37.8022,38.0401,37.7923,38.0005,394000.0
2011-07-15 14:20:00,38.33,38.35,38.28,38.31,130400.0,37.9906,38.0104,37.941,37.9707,130400.0
2011-07-15 14:30:00,38.3,38.4,38.3,38.39,116000.0,37.9608,38.0599,37.9608,38.05,116000.0
2011-07-15 14:40:00,38.38,38.4,38.31,38.33,143600.0,38.0401,38.0599,37.9707,37.9906,143600.0
2011-07-15 14:50:00,38.33,38.35,38.18,38.24,339200.0,37.9906,38.0104,37.8419,37.9014,339200.0
2011-07-15 15:00:00,38.24,38.26,38.18,38.24,126400.0,37.9014,37.9212,37.8419,37.9014,126400.0
2011-07-15 15:10:00,38.24,38.31,38.22,38.27,127600.0,37.9014,37.9707,37.8815,37.9311,127600.0
2011-07-15 15:20:00,38.28,38.38,38.25,38.35,147200.0,37.941,38.0401,37.9113,38.0104,147200.0
2011-07-15 15:30:00,38.35,38.47,38.35,38.47,320000.0,38.0104,38.1293,38.0104,38.1293,320000.0
2011-07-15 15:40:00,38.47,38.57,38.47,38.55,366400.0,38.1293,38.2284,38.1293,38.2086,366400.0
2011-07-15 15:50:00,38.54,38.63,38.52,38.6,701200.0,38.1987,38.2879,38.1789,38.2582,701200.0
2011-07-18 09:30:00,38.44,38.5,38.28,38.43,162400.0,38.0996,38.1591,37.941,38.0897,162400.0
2011-07-18 09:40:00,38.44,38.49,38.24,38.3,142000.0,38.0996,38.1491,37.9014,37.9608,142000.0
2011-07-18 09:50:00,38.3,38.3,37.98,38.05,242400.0,37.9608,37.9608,37.6437,37.713,242400.0
2011-07-18 10:00:00,38.06,38.19,37.75,37.82,172000.0,37.723,37.8518,37.4157,37.4851,172000.0
2011-07-18 10:10:00,37.81,37.94,37.74,37.92,159600.0,37.4752,37.604,37.4058,37.5842,159600.0
2011-07-18 10:20:00,37.93,38.1,37.86,37.94,101600.0,37.5941,37.7626,37.5247,37.604,101600.0
2011-07-18 10:30:00,37.9,38.07,37.85,37.95,60400.0,37.5644,37.7329,37.5148,37.6139,60400.0
2011-07-18 10:40:00,37.99,38.09,37.91,37.91,48000.0,37.6536,37.7527,37.5743,37.5743,48000.0
2011-07-18 10:50:00,37.92,38.01,37.85,37.95,62800.0,37.5842,37.6734,37.5148,37.6139,62800.0
2011-07-18 11:00:00,37.94,38.01,37.91,37.97,72000.0,37.604,37.6734,37.5743,37.6337,72000.0
2011-07-18 11:10:00,37.98,38.05,37.9,37.98,95600.0,37.6437,37.713,37.5644,37.6437,95600.0
2011-07-18 11:20:00,37.97,38.07,37.96,38.01,57600.0,37.6337,37.7329,37.6238,37.6734,57600.0
2011-07-18 11:30:00,38.01,38.06,37.93,37.99,72400.0,37.6734,37.723,37.5941,37.6536,72400.0
2011-07-18 11:40:00,37.98,37.98,37.88,37.95,48000.0,37.6437,37.6437,37.5445,37.6139,48000.0
2011-07-18 11:50:00,37.93,37.96,37.84,37.85,87200.0,37.5941,37.6238,37.5049,37.5148,87200.0
2011-07-18 12:00:00,37.84,37.88,37.73,37.78,111600.0,37.5049,37.5445,37.3959,37.4454,111600.0
2011-07-18 12:10:00,37.8,37.97,37.78,37.91,92000.0,37.4653,37.6337,37.4454,37.5743,92000.0
2011-07-18 12:20:00,37.91,37.93,37.85,37.88,77600.0,37.5743,37.5941,37.5148,37.5445,77600.0
2011-07-18 12:30:00,37.9,37.96,37.85,37.92,150800.0,37.5644,37.6238,37.5148,37.5842,150800.0
2011-07-18 12:40:00,37.91,37.94,37.82,37.85,68400.0,37.5743,37.604,37.4851,37.5148,68400.0
2011-07-18 12:50:00,37.84,37.96,37.82,37.96,33600.0,37.5049,37.6238,37.4851,37.6238,33600.0
2011-07-18 13:00:00,37.94,38.06,37.92,38.0,82000.0,37.604,37.723,37.5842,37.6635,82000.0
2011-07-18 13:10:00,38.0,38.0,37.85,37.89,55600.0,37.6635,37.6635,37.5148,37.5545,55600.0
2011-07-18 13:20:00,37.89,37.96,37.88,37.92,78000.0,37.5545,37.6238,37.5445,37.5842,78000.0
2011-07-18 13:30:00,37.95,37.95,37.86,37.92,123200.0,37.6139,37.6139,37.5247,37.5842,123200.0
2011-07-18 13:40:00,37.92,37.94,37.88,37.88,43600.0,37.5842,37.604,37.5445,37.5445,43600.0
2011-07-18 13:50:00,37.9,38.07,37.88,38.06,91600.0,37.5644,37.7329,37.5445,37.723,91600.0
2011-07-18 14:00:00,38.05,38.08,37.99,38.07,37600.0,37.713,37.7428,37.6536,37.7329,37600.0
2011-07-18 14:10:00,38.09,38.18,38.07,38.09,116400.0,37.7527,37.8419,37.7329,37.7527,116400.0
2011-07-18 14:20:00,38.1,38.12,38.03,38.04,122800.0,37.7626,37.7824,37.6932,37.7031,122800.0
2011-07-18 14:30:00,38.03,38.06,37.96,38.02,100000.0,37.6932,37.723,37.6238,37.6833,100000.0
2011-07-18 14:40:00,38.01,38.06,37.98,38.02,96800.0,37.6734,37.723,37.6437,37.6833,96800.0
2011-07-18 14:50:00,38.02,38.11,38.0,38.1,84000.0,37.6833,37.7725,37.6635,37.7626,84000.0
2011-07-18 15:00:00,38.1,38.19,38.04,38.06,99600.0,37.7626,37.8518,37.7031,37.723,99600.0
2011-07-18 15:10:00,38.07,38.09,37.98,38.08,131600.0,37.7329,37.7527,37.6437,37.7428,131600.0
2011-07-18 15:20:00,38.05,38.1,38.03,38.1,106800.0,37.713,37.7626,37.6932,37.7626,106800.0
2011-07-18 15:30:00,38.11,38.14,38.0,38.1,164800.0,37.7725,37.8022,37.6635,37.7626,164800.0
2011-07-18 15:40:00,38.1,38.13,38.04,38.1,159200.0,37.7626,37.7923,37.7031,37.7626,159200.0
2011-07-18 15:50:00,38.09,38.19,38.07,38.15,213200.0,37.7527,37.8518,37.7329,37.8122,213200.0
2011-07-19 09:30:00,38.42,39.23,38.38,39.14,440800.0,38.0798,38.8826,38.0401,38.7934,440800.0
2011-07-19 09:40:00,39.16,39.22,39.09,39.22,404400.0,38.8132,38.8727,38.7438,38.8727,404400.0
2011-07-19 09:50:00,39.21,39.62,39.21,39.52,515600.0,38.8628,39.2691,38.8628,39.17,515600.0
2011-07-19 10:00:00,39.52,39.91,39.52,39.85,571600.0,39.17,39.5566,39.17,39.4971,571600.0
2011-07-19 10:10:00,39.86,39.92,39.7,39.73,345600.0,39.507,39.5665,39.3484,39.3782,345600.0
2011-07-19 10:20:00,39.73,39.88,39.7,39.84,546000.0,39.3782,39.5268,39.3484,39.4872,546000.0
2011-07-19 10:30:00,39.84,39.97,39.76,39.78,352000.0,39.4872,39.616,39.4079,39.4277,352000.0
2011-07-19 10:40:00,39.75,39.84,39.74,39.77,193600.0,39.398,39.4872,39.3881,39.4178,193600.0
2011-07-19 10:50:00,39.75,39.76,39.56,39.63,177200.0,39.398,39.4079,39.2097,39.279,177200.0
2011-07-19 11:00:00,39.65,39.71,39.51,39.63,132400.0,39.2989,39.3583,39.1601,39.279,132400.0
2011-07-19 11:10:00,39.64,39.77,39.6,39.71,92800.0,39.289,39.4178,39.2493,39.3583,92800.0
2011-07-19 11:20:00,39.73,39.8,39.67,39.77,101600.0,39.3782,39.4475,39.3187,39.4178,101600.0
2011-07-19 11:30:00,39.76,39.78,39.52,39.54,104800.0,39.4079,39.4277,39.17,39.1898,104800.0
2011-07-19 11:40:00,39.52,39.59,39.52,39.55,73200.0,39.17,39.2394,39.17,39.1998,73200.0
2011-07-19 11:50:00,39.55,39.66,39.55,39.61,50400.0,39.1998,39.3088,39.1998,39.2592,50400.0
2011-07-19 12:00:00,39.63,39.73,39.63,39.68,68400.0,39.279,39.3782,39.279,39.3286,68400.0
2011-07-19 12:10:00,39.68,39.72,39.58,39.68,122800.0,39.3286,39.3682,39.2295,39.3286,122800.0
2011-07-19 12:20:00,39.66,39.67,39.58,39.59,69200.0,39.3088,39.3187,39.2295,39.2394,69200.0
2011-07-19 12:30:00,39.6,39.72,39.59,39.68,101200.0,39.2493,39.3682,39.2394,39.3286,101200.0
2011-07-19 12:40:00,39.68,39.69,39.6,39.66,103600.0,39.3286,39.3385,39.2493,39.3088,103600.0
2011-07-19 12:50:00,39.63,39.68,39.61,39.66,118000.0,39.279,39.3286,39.2592,39.3088,118000.0
2011-07-19 13:00:00,39.68,39.69,39.55,39.58,51600.0,39.3286,39.3385,39.1998,39.2295,51600.0
2011-07-19 13:10:00,39.57,39.62,39.52,39.62,56000.0,39.2196,39.2691,39.17,39.2691,56000.0
2011-07-19 13:20:00,39.6,39.77,39.58,39.74,193200.0,39.2493,39.4178,39.2295,39.3881,193200.0
2011-07-19 13:30:00,39.76,39.81,39.68,39.79,138800.0,39.4079,39.4575,39.3286,39.4376,138800.0
2011-07-19 13:40:00,39.8,39.88,39.77,39.84,124000.0,39.4475,39.5268,39.4178,39.4872,124000.0
2011-07-19 13:50:00,39.83,39.93,39.81,39.9,134800.0,39.4773,39.5764,39.4575,39.5467,134800.0
2011-07-19 14:00:00,39.91,39.94,39.81,39.93,162800.0,39.5566,39.5863,39.4575,39.5764,162800.0
2011-07-19 14:10:00,39.93,39.98,39.9,39.97,141600.0,39.5764,39.6259,39.5467,39.616,141600.0
2011-07-19 14:20:00,39.96,39.99,39.9,39.95,151600.0,39.6061,39.6359,39.5467,39.5962,151600.0
2011-07-19 14:30:00,39.98,40.0,39.94,39.99,138800.0,39.6259,39.6458,39.5863,39.6359,138800.0
2011-07-19 14:40:00,39.98,40.03,39.93,39.94,230000.0,39.6259,39.6755,39.5764,39.5863,230000.0
2011-07-19 14:50:00,39.94,40.0,39.86,39.92,149600.0,39.5863,39.6458,39.507,39.5665,149600.0
2011-07-19 15:00:00,39.92,39.93,39.79,39.79,108800.0,39.5665,39.5764,39.4376,39.4376,108800.0
2011-07-19 15:10:00,39.8,39.82,39.73,39.76,229600.0,39.4475,39.4674,39.3782,39.4079,229600.0
2011-07-19 15:20:00,39.76,39.82,39.75,39.75,111200.0,39.4079,39.4674,39.398,39.398,111200.0
2011-07-19 15:30:00,39.77,39.82,39.71,39.82,174400.0,39.4178,39.4674,39.3583,39.4674,174400.0
2011-07-19 15:40:00,39.81,39.85,39.75,39.77,252400.0,39.4575,39.4971,39.398,39.4178,252400.0
2011-07-19 15:50:00,39.78,39.84,39.75,39.81,484000.0,39.4277,39.4872,39.398,39.4575,484000.0
2011-07-20 09:30:00,40.02,40.02,39.42,39.55,437600.0,39.6656,39.6656,39.0709,39.1998,437600.0
2011-07-20 09:40:00,39.6,39.6,38.85,38.87,563200.0,39.2493,39.2493,38.506,38.5258,563200.0
2011-07-20 09:50:00,38.87,39.23,38.85,39.23,374800.0,38.5258,38.8826,38.506,38.8826,374800.0
2011-07-20 10:00:00,39.21,39.52,39.18,39.23,308800.0,38.8628,39.17,38.833,38.8826,308800.0
2011-07-20 10:10:00,39.24,39.27,39.11,39.11,238400.0,38.8925,38.9222,38.7637,38.7637,238400.0
2011-07-20 10:20:00,39.12,39.15,38.95,38.97,263600.0,38.7736,38.8033,38.6051,38.6249,263600.0
2011-07-20 10:30:00,38.96,39.31,38.94,39.3,159600.0,38.615,38.9619,38.5952,38.952,159600.0
2011-07-20 10:40:00,39.3,39.31,39.11,39.13,96800.0,38.952,38.9619,38.7637,38.7835,96800.0
2011-07-20 10:50:00,39.1,39.15,39.02,39.04,151200.0,38.7537,38.8033,38.6744,38.6943,151200.0
2011-07-20 11:00:00,39.02,39.2,39.02,39.17,102400.0,38.6744,38.8529,38.6744,38.8231,102400.0
2011-07-20 11:10:00,39.16,39.19,38.98,38.99,131600.0,38.8132,38.8429,38.6348,38.6447,131600.0
2011-07-20 11:20:00,39.0,39.06,38.87,38.87,71600.0,38.6546,38.7141,38.5258,38.5258,71600.0
2011-07-20 11:30:00,38.87,38.87,38.63,38.66,232400.0,38.5258,38.5258,38.2879,38.3176,232400.0
2011-07-20 11:40:00,38.67,38.73,38.48,38.5,190000.0,38.3275,38.387,38.1392,38.1591,190000.0
2011-07-20 11:50:00,38.49,38.52,38.35,38.47,225200.0,38.1491,38.1789,38.0104,38.1293,225200.0
2011-07-20 12:00:00,38.47,38.55,38.44,38.48,112000.0,38.1293,38.2086,38.0996,38.1392,112000.0
2011-07-20 12:10:00,38.5,38.6,38.4,38.43,111600.0,38.1591,38.2582,38.0599,38.0897,111600.0
2011-07-20 12:20:00,38.47,38.51,38.42,38.45,58400.0,38.1293,38.169,38.0798,38.1095,58400.0
2011-07-20 12:30:00,38.46,38.55,38.44,38.52,84000.0,38.1194,38.2086,38.0996,38.1789,84000.0
2011-07-20 12:40:00,38.52,38.63,38.52,38.57,110800.0,38.1789,38.2879,38.1789,38.2284,110800.0
2011-07-20 12:50:00,38.59,38.64,38.56,38.64,75200.0,38.2483,38.2978,38.2185,38.2978,75200.0
2011-07-20 13:00:00,38.63,38.72,38.6,38.68,57200.0,38.2879,38.3771,38.2582,38.3375,57200.0
2011-07-20 13:10:00,38.68,38.79,38.67,38.75,131200.0,38.3375,38.4465,38.3275,38.4068,131200.0
2011-07-20 13:20:00,38.75,38.8,38.71,38.74,107600.0,38.4068,38.4564,38.3672,38.3969,107600.0
2011-07-20 13:30:00,38.74,38.77,38.67,38.75,162800.0,38.3969,38.4267,38.3275,38.4068,162800.0
2011-07-20 13:40:00,38.75,38.76,38.63,38.65,271600.0,38.4068,38.4168,38.2879,38.3077,271600.0
2011-07-20 13:50:00,38.65,38.79,38.63,38.77,404000.0,38.3077,38.4465,38.2879,38.4267,404000.0
2011-07-20 14:00:00,38.77,38.81,38.72,38.79,120000.0,38.4267,38.4663,38.3771,38.4465,120000.0
2011-07-20 14:10:00,38.8,38.83,38.75,38.8,121200.0,38.4564,38.4861,38.4068,38.4564,121200.0
2011-07-20 14:20:00,38.8,38.81,38.73,38.75,122400.0,38.4564,38.4663,38.387,38.4068,122400.0
2011-07-20 14:30:00,38.76,38.79,38.68,38.78,273200.0,38.4168,38.4465,38.3375,38.4366,273200.0
2011-07-20 14:40:00,38.77,38.81,38.71,38.71,113200.0,38.4267,38.4663,38.3672,38.3672,113200.0
2011-07-20 14:50:00,38.72,38.78,38.7,38.76,162000.0,38.3771,38.4366,38.3573,38.4168,162000.0
2011-07-20 15:00:00,38.76,38.79,38.72,38.78,98400.0,38.4168,38.4465,38.3771,38.4366,98400.0
2011-07-20 15:10:00,38.78,38.81,38.72,38.72,101200.0,38.4366,38.4663,38.3771,38.3771,101200.0
2011-07-20 15:20:00,38.73,38.75,38.61,38.65,185600.0,38.387,38.4068,38.2681,38.3077,185600.0
2011-07-20 15:30:00,38.65,38.74,38.63,38.74,157600.0,38.3077,38.3969,38.2879,38.3969,157600.0
2011-07-20 15:40:00,38.75,38.76,38.68,38.71,233600.0,38.4068,38.4168,38.3375,38.3672,233600.0
2011-07-20 15:50:00,38.7,38.76,38.68,38.71,302400.0,38.3573,38.4168,38.3375,38.3672,302400.0
2011-07-21 09:30:00,38.47,38.61,37.82,37.91,441600.0,38.1293,38.2681,37.4851,37.5743,441600.0
2011-07-21 09:40:00,37.92,38.1,37.9,38.0,384000.0,37.5842,37.7626,37.5644,37.6635,384000.0
2011-07-21 09:50:00,38.0,38.17,37.96,38.17,231600.0,37.6635,37.832,37.6238,37.832,231600.0
2011-07-21 10:00:00,38.1,38.43,38.1,38.38,214800.0,37.7626,38.0897,37.7626,38.0401,214800.0
2011-07-21 10:10:00,38.42,38.43,38.3,38.38,223200.0,38.0798,38.0897,37.9608,38.0401,223200.0
2011-07-21 10:20:00,38.37,38.6,38.34,38.58,111600.0,38.0302,38.2582,38.0005,38.2383,111600.0
2011-07-21 10:30:00,38.56,38.61,38.42,38.42,136400.0,38.2185,38.2681,38.0798,38.0798,136400.0
2011-07-21 10:40:00,38.43,38.45,38.25,38.36,147600.0,38.0897,38.1095,37.9113,38.0203,147600.0
2011-07-21 10:50:00,38.36,38.51,38.35,38.35,98400.0,38.0203,38.169,38.0104,38.0104,98400.0
2011-07-21 11:00:00,38.37,38.42,38.35,38.38,115200.0,38.0302,38.0798,38.0104,38.0401,115200.0
2011-07-21 11:10:00,38.37,38.4,38.33,38.34,116000.0,38.0302,38.0599,37.9906,38.0005,116000.0
2011-07-21 11:20:00,38.34,38.34,38.06,38.12,165200.0,38.0005,38.0005,37.723,37.7824,165200.0
2011-07-21 11:30:00,38.12,38.15,37.98,37.98,137200.0,37.7824,37.8122,37.6437,37.6437,137200.0
2011-07-21 11:40:00,37.98,38.0,37.76,37.77,170800.0,37.6437,37.6635,37.4256,37.4355,170800.0
2011-07-21 11:50:00,37.76,37.79,37.64,37.68,308800.0,37.4256,37.4553,37.3067,37.3463,308800.0
2011-07-21 12:00:00,37.68,37.75,37.67,37.69,210400.0,37.3463,37.4157,37.3364,37.3562,210400.0
2011-07-21 12:10:00,37.7,37.7,37.27,37.3,551200.0,37.3661,37.3661,36.9399,36.9697,551200.0
2011-07-21 12:20:00,37.3,37.45,37.26,37.35,330400.0,36.9697,37.1184,36.93,37.0192,330400.0
2011-07-21 12:30:00,37.35,37.36,37.18,37.23,336800.0,37.0192,37.0291,36.8507,36.9003,336800.0
2011-07-21 12:40:00,37.23,37.58,37.23,37.51,363600.0,36.9003,37.2472,36.9003,37.1778,363600.0
2011-07-21 12:50:00,37.5,37.5,36.98,37.02,533600.0,37.1679,37.1679,36.6525,36.6922,533600.0
2011-07-21 13:00:00,37.02,37.2,36.98,37.2,412000.0,36.6922,36.8706,36.6525,36.8706,412000.0
2011-07-21 13:10:00,37.2,37.27,37.15,37.2,182800.0,36.8706,36.9399,36.821,36.8706,182800.0
2011-07-21 13:20:00,37.2,37.26,37.15,37.26,120800.0,36.8706,36.93,36.821,36.93,120800.0
2011-07-21 13:30:00,37.26,37.33,37.17,37.3,206800.0,36.93,36.9994,36.8408,36.9697,206800.0
2011-07-21 13:40:00,37.31,37.35,37.27,37.33,156400.0,36.9796,37.0192,36.9399,36.9994,156400.0
2011-07-21 13:50:00,37.33,37.37,37.27,37.36,121600.0,36.9994,37.0391,36.9399,37.0291,121600.0
2011-07-21 14:00:00,37.37,37.41,37.13,37.16,316400.0,37.0391,37.0787,36.8012,36.8309,316400.0
2011-07-21 14:10:00,37.15,37.19,37.02,37.05,229600.0,36.821,36.8607,36.6922,36.7219,229600.0
2011-07-21 14:20:00,37.03,37.16,37.0,37.1,197600.0,36.7021,36.8309,36.6723,36.7715,197600.0
2011-07-21 14:30:00,37.11,37.13,37.06,37.11,331600.0,36.7814,36.8012,36.7318,36.7814,331600.0
2011-07-21 14:40:00,37.1,37.13,36.9,36.93,577200.0,36.7715,36.8012,36.5732,36.603,577200.0
2011-07-21 14:50:00,36.95,36.98,36.79,36.8,555200.0,36.6228,36.6525,36.4642,36.4741,555200.0
2011-07-21 15:00:00,36.8,36.88,36.66,36.78,606400.0,36.4741,36.5534,36.3353,36.4543,606400.0
2011-07-21 15:10:00,36.79,36.82,36.6,36.68,571600.0,36.4642,36.4939,36.2759,36.3552,571600.0
2011-07-21 15:20:00,36.68,36.73,36.57,36.66,570400.0,36.3552,36.4047,36.2461,36.3353,570400.0
2011-07-21 15:30:00,36.67,36.81,36.6,36.65,774800.0,36.3453,36.484,36.2759,36.3254,774800.0
2011-07-21 15:40:00,36.66,36.81,36.62,36.77,656400.0,36.3353,36.484,36.2957,36.4444,656400.0
2011-07-21 15:50:00,36.77,36.85,36.73,36.79,997200.0,36.4444,36.5237,36.4047,36.4642,997200.0
2011-07-22 09:30:00,36.98,37.25,36.81,37.02,505200.0,36.6525,36.9201,36.484,36.6922,505200.0
2011-07-22 09:40:00,37.02,37.33,37.02,37.14,645200.0,36.6922,36.9994,36.6922,36.8111,645200.0
2011-07-22 09:50:00,37.12,37.14,36.96,36.96,500000.0,36.7913,36.8111,36.6327,36.6327,500000.0
2011-07-22 10:00:00,36.96,37.05,36.81,36.95,411200.0,36.6327,36.7219,36.484,36.6228,411200.0
2011-07-22 10:10:00,36.96,37.11,36.9,36.98,258000.0,36.6327,36.7814,36.5732,36.6525,258000.0
2011-07-22 10:20:00,37.0,37.15,36.95,37.1,255600.0,36.6723,36.821,36.6228,36.7715,255600.0
2011-07-22 10:30:00,37.1,37.22,37.08,37.19,242400.0,36.7715,36.8904,36.7516,36.8607,242400.0
2011-07-22 10:40:00,37.18,37.22,37.12,37.15,283600.0,36.8507,36.8904,36.7913,36.821,283600.0
2011-07-22 10:50:00,37.15,37.23,37.13,37.23,102400.0,36.821,36.9003,36.8012,36.9003,102400.0
2011-07-22 11:00:00,37.22,37.27,37.15,37.22,154400.0,36.8904,36.9399,36.821,36.8904,154400.0
2011-07-22 11:10:00,37.2,37.51,37.2,37.4,280400.0,36.8706,37.1778,36.8706,37.0688,280400.0
2011-07-22 11:20:00,37.4,37.42,37.27,37.3,171600.0,37.0688,37.0886,36.9399,36.9697,171600.0
2011-07-22 11:30:00,37.31,37.42,37.3,37.42,129200.0,36.9796,37.0886,36.9697,37.0886,129200.0
2011-07-22 11:40:00,37.44,37.59,37.42,37.5,186400.0,37.1084,37.2571,37.0886,37.1679,186400.0
2011-07-22 11:50:00,37.51,37.55,37.45,37.52,116000.0,37.1778,37.2175,37.1184,37.1877,116000.0
2011-07-22 12:00:00,37.52,37.65,37.5,37.65,195600.0,37.1877,37.3166,37.1679,37.3166,195600.0
2011-07-22 12:10:00,37.64,37.75,37.64,37.7,161200.0,37.3067,37.4157,37.3067,37.3661,161200.0
2011-07-22 12:20:00,37.72,37.75,37.7,37.75,204800.0,37.386,37.4157,37.3661,37.4157,204800.0
2011-07-22 12:30:00,37.76,37.77,37.7,37.71,121200.0,37.4256,37.4355,37.3661,37.376,121200.0
2011-07-22 12:40:00,37.7,37.76,37.7,37.76,111600.0,37.3661,37.4256,37.3661,37.4256,111600.0
2011-07-22 12:50:00,37.77,37.85,37.77,37.83,122800.0,37.4355,37.5148,37.4355,37.495,122800.0
2011-07-22 13:00:00,37.84,37.85,37.79,37.85,151200.0,37.5049,37.5148,37.4553,37.5148,151200.0
2011-07-22 13:10:00,37.84,37.86,37.82,37.86,80800.0,37.5049,37.5247,37.4851,37.5247,80800.0
2011-07-22 13:20:00,37.86,37.86,37.75,37.78,76800.0,37.5247,37.5247,37.4157,37.4454,76800.0
2011-07-22 13:30:00,37.77,37.84,37.76,37.81,98400.0,37.4355,37.5049,37.4256,37.4752,98400.0
2011-07-22 13:40:00,37.8,37.83,37.78,37.79,77600.0,37.4653,37.495,37.4454,37.4553,77600.0
2011-07-22 13:50:00,37.8,37.87,37.79,37.85,70800.0,37.4653,37.5346,37.4553,37.5148,70800.0
2011-07-22 14:00:00,37.86,37.86,37.76,37.81,92400.0,37.5247,37.5247,37.4256,37.4752,92400.0
2011-07-22 14:10:00,37.81,37.86,37.8,37.85,77600.0,37.4752,37.5247,37.4653,37.5148,77600.0
2011-07-22 14:20:00,37.86,37.98,37.85,37.93,238000.0,37.5247,37.6437,37.5148,37.5941,238000.0
2011-07-22 14:30:00,37.93,37.98,37.9,37.91,69200.0,37.5941,37.6437,37.5644,37.5743,69200.0
2011-07-22 14:40:00,37.9,37.96,37.88,37.9,115200.0,37.5644,37.6238,37.5445,37.5644,115200.0
2011-07-22 14:50:00,37.9,37.9,37.74,37.75,156000.0,37.5644,37.5644,37.4058,37.4157,156000.0
2011-07-22 15:00:00,37.75,37.78,37.64,37.64,222800.0,37.4157,37.4454,37.3067,37.3067,222800.0
2011-07-22 15:10:00,37.64,37.68,37.58,37.65,164400.0,37.3067,37.3463,37.2472,37.3166,164400.0
2011-07-22 15:20:00,37.65,37.68,37.62,37.62,97600.0,37.3166,37.3463,37.2868,37.2868,97600.0
2011-07-22 15:30:00,37.62,37.63,37.53,37.56,175600.0,37.2868,37.2968,37.1976,37.2274,175600.0
2011-07-22 15:40:00,37.56,37.64,37.51,37.63,213600.0,37.2274,37.3067,37.1778,37.2968,213600.0
2011-07-22 15:50:00,37.63,37.63,37.52,37.59,468000.0,37.2968,37.2968,37.1877,37.2571,468000.0
2011-07-25 09:30:00,37.18,37.46,37.18,37.41,248800.0,36.8507,37.1283,36.8507,37.0787,248800.0
2011-07-25 09:40:00,37.45,37.81,37.41,37.66,265200.0,37.1184,37.4752,37.0787,37.3265,265200.0
2011-07-25 09:50:00,37.66,37.72,37.54,37.65,261600.0,37.3265,37.386,37.2076,37.3166,261600.0
2011-07-25 10:00:00,37.64,37.67,37.56,37.66,136800.0,37.3067,37.3364,37.2274,37.3265,136800.0
2011-07-25 10:10:00,37.65,37.9,37.63,37.85,190400.0,37.3166,37.5644,37.2968,37.5148,190400.0
2011-07-25 10:20:00,37.85,37.91,37.76,37.77,150400.0,37.5148,37.5743,37.4256,37.4355,150400.0
2011-07-25 10:30:00,37.78,37.78,37.58,37.68,256000.0,37.4454,37.4454,37.2472,37.3463,256000.0
2011-07-25 10:40:00,37.69,37.85,37.66,37.82,145200.0,37.3562,37.5148,37.3265,37.4851,145200.0
2011-07-25 10:50:00,37.81,37.83,37.72,37.76,124800.0,37.4752,37.495,37.386,37.4256,124800.0
2011-07-25 11:00:00,37.76,37.78,37.62,37.63,83600.0,37.4256,37.4454,37.2868,37.2968,83600.0
2011-07-25 11:10:00,37.63,37.63,37.46,37.46,93200.0,37.2968,37.2968,37.1283,37.1283,93200.0
2011-07-25 11:20:00,37.48,37.64,37.42,37.63,82400.0,37.1481,37.3067,37.0886,37.2968,82400.0
2011-07-25 11:30:00,37.62,37.63,37.56,37.56,71600.0,37.2868,37.2968,37.2274,37.2274,71600.0
2011-07-25 11:40:00,37.56,37.59,37.51,37.54,50800.0,37.2274,37.2571,37.1778,37.2076,50800.0
2011-07-25 11:50:00,37.55,37.69,37.52,37.67,48000.0,37.2175,37.3562,37.1877,37.3364,48000.0
2011-07-25 12:00:00,37.67,37.76,37.67,37.75,74000.0,37.3364,37.4256,37.3364,37.4157,74000.0
2011-07-25 12:10:00,37.75,37.85,37.74,37.75,71200.0,37.4157,37.5148,37.4058,37.4157,71200.0
2011-07-25 12:20:00,37.77,37.87,37.75,37.83,75200.0,37.4355,37.5346,37.4157,37.495,75200.0
2011-07-25 12:30:00,37.82,37.85,37.79,37.85,47600.0,37.4851,37.5148,37.4553,37.5148,47600.0
2011-07-25 12:40:00,37.85,37.87,37.82,37.85,83200.0,37.5148,37.5346,37.4851,37.5148,83200.0
2011-07-25 12:50:00,37.85,37.87,37.82,37.86,45200.0,37.5148,37.5346,37.4851,37.5247,45200.0
2011-07-25 13:00:00,37.85,37.87,37.83,37.85,50000.0,37.5148,37.5346,37.495,37.5148,50000.0
2011-07-25 13:10:00,37.85,37.85,37.77,37.8,38400.0,37.5148,37.5148,37.4355,37.4653,38400.0
2011-07-25 13:20:00,37.81,37.82,37.78,37.81,71200.0,37.4752,37.4851,37.4454,37.4752,71200.0
2011-07-25 13:30:00,37.81,37.82,37.71,37.71,70400.0,37.4752,37.4851,37.376,37.376,70400.0
2011-07-25 13:40:00,37.71,37.74,37.65,37.7,82800.0,37.376,37.4058,37.3166,37.3661,82800.0
2011-07-25 13:50:00,37.72,37.77,37.7,37.71,66800.0,37.386,37.4355,37.3661,37.376,66800.0
2011-07-25 14:00:00,37.72,37.76,37.7,37.75,38800.0,37.386,37.4256,37.3661,37.4157,38800.0
2011-07-25 14:10:00,37.77,37.82,37.76,37.8,44800.0,37.4355,37.4851,37.4256,37.4653,44800.0
2011-07-25 14:20:00,37.81,37.83,37.76,37.81,61200.0,37.4752,37.495,37.4256,37.4752,61200.0
2011-07-25 14:30:00,37.81,37.83,37.66,37.66,96400.0,37.4752,37.495,37.3265,37.3265,96400.0
2011-07-25 14:40:00,37.64,37.71,37.58,37.6,85600.0,37.3067,37.376,37.2472,37.267,85600.0
2011-07-25 14:50:00,37.61,37.61,37.54,37.55,74000.0,37.2769,37.2769,37.2076,37.2175,74000.0
2011-07-25 15:00:00,37.55,37.57,37.36,37.39,200800.0,37.2175,37.2373,37.0291,37.0589,200800.0
2011-07-25 15:10:00,37.4,37.44,37.36,37.38,193600.0,37.0688,37.1084,37.0291,37.049,193600.0
2011-07-25 15:20:00,37.38,37.43,37.35,37.42,93200.0,37.049,37.0985,37.0192,37.0886,93200.0
2011-07-25 15:30:00,37.42,37.55,37.38,37.51,208000.0,37.0886,37.2175,37.049,37.1778,208000.0
2011-07-25 15:40:00,37.51,37.51,37.4,37.41,285600.0,37.1778,37.1778,37.0688,37.0787,285600.0
2011-07-25 15:50:00,37.41,37.47,37.38,37.43,425600.0,37.0787,37.1382,37.049,37.0985,425600.0
2011-07-26 09:30:00,37.5,37.65,37.39,37.39,200000.0,37.1679,37.3166,37.0589,37.0589,200000.0
2011-07-26 09:40:00,37.42,37.52,37.19,37.23,287200.0,37.0886,37.1877,36.8607,36.9003,287200.0
2011-07-26 09:50:00,37.23,37.35,37.02,37.32,400000.0,36.9003,37.0192,36.6922,36.9895,400000.0
2011-07-26 10:00:00,37.33,37.38,37.08,37.22,279600.0,36.9994,37.049,36.7516,36.8904,279600.0
2011-07-26 10:10:00,37.22,37.33,37.22,37.23,175600.0,36.8904,36.9994,36.8904,36.9003,175600.0
2011-07-26 10:20:00,37.24,37.33,37.2,37.33,145200.0,36.9102,36.9994,36.8706,36.9994,145200.0
2011-07-26 10:30:00,37.3,37.41,37.28,37.32,210000.0,36.9697,37.0787,36.9499,36.9895,210000.0
2011-07-26 10:40:00,37.33,37.49,37.31,37.35,204000.0,36.9994,37.158,36.9796,37.0192,204000.0
2011-07-26 10:50:00,37.33,37.33,37.14,37.2,109200.0,36.9994,36.9994,36.8111,36.8706,109200.0
2011-07-26 11:00:00,37.23,37.32,37.21,37.28,84000.0,36.9003,36.9895,36.8805,36.9499,84000.0
2011-07-26 11:10:00,37.29,37.32,37.23,37.24,106000.0,36.9598,36.9895,36.9003,36.9102,106000.0
2011-07-26 11:20:00,37.23,37.67,37.22,37.63,354800.0,36.9003,37.3364,36.8904,37.2968,354800.0
2011-07-26 11:30:00,37.63,37.81,37.57,37.71,436000.0,37.2968,37.4752,37.2373,37.376,436000.0
2011-07-26 11:40:00,37.71,37.72,37.63,37.7,135200.0,37.376,37.386,37.2968,37.3661,135200.0
2011-07-26 11:50:00,37.7,37.77,37.68,37.74,154400.0,37.3661,37.4355,37.3463,37.4058,154400.0
2011-07-26 12:00:00,37.76,37.76,37.71,37.74,74000.0,37.4256,37.4256,37.376,37.4058,74000.0
2011-07-26 12:10:00,37.73,37.89,37.71,37.88,101600.0,37.3959,37.5545,37.376,37.5445,101600.0
2011-07-26 12:20:00,37.88,37.99,37.87,37.96,190800.0,37.5445,37.6536,37.5346,37.6238,190800.0
2011-07-26 12:30:00,37.95,37.97,37.86,37.96,119200.0,37.6139,37.6337,37.5247,37.6238,119200.0
2011-07-26 12:40:00,37.95,37.98,37.84,37.85,84800.0,37.6139,37.6437,37.5049,37.5148,84800.0
2011-07-26 12:50:00,37.85,37.87,37.81,37.84,80400.0,37.5148,37.5346,37.4752,37.5049,80400.0
2011-07-26 13:00:00,37.85,37.87,37.79,37.79,86800.0,37.5148,37.5346,37.4553,37.4553,86800.0
2011-07-26 13:10:00,37.8,37.84,37.76,37.76,62800.0,37.4653,37.5049,37.4256,37.4256,62800.0
2011-07-26 13:20:00,37.76,37.76,37.64,37.67,117600.0,37.4256,37.4256,37.3067,37.3364,117600.0
2011-07-26 13:30:00,37.66,37.72,37.66,37.68,122800.0,37.3265,37.386,37.3265,37.3463,122800.0
2011-07-26 13:40:00,37.68,37.71,37.63,37.67,106800.0,37.3463,37.376,37.2968,37.3364,106800.0
2011-07-26 13:50:00,37.69,37.78,37.68,37.74,90000.0,37.3562,37.4454,37.3463,37.4058,90000.0
2011-07-26 14:00:00,37.74,37.85,37.72,37.85,102800.0,37.4058,37.5148,37.386,37.5148,102800.0
2011-07-26 14:10:00,37.86,38.0,37.84,37.96,156000.0,37.5247,37.6635,37.5049,37.6238,156000.0
2011-07-26 14:20:00,37.98,37.98,37.93,37.96,72800.0,37.6437,37.6437,37.5941,37.6238,72800.0
2011-07-26 14:30:00,37.96,38.12,37.94,38.09,237600.0,37.6238,37.7824,37.604,37.7527,237600.0
2011-07-26 14:40:00,38.09,38.15,38.06,38.1,205200.0,37.7527,37.8122,37.723,37.7626,205200.0
2011-07-26 14:50:00,38.1,38.11,38.01,38.01,74800.0,37.7626,37.7725,37.6734,37.6734,74800.0
2011-07-26 15:00:00,38.03,38.04,37.98,38.02,179600.0,37.6932,37.7031,37.6437,37.6833,179600.0
2011-07-26 15:10:00,38.02,38.05,37.93,38.0,258000.0,37.6833,37.713,37.5941,37.6635,258000.0
2011-07-26 15:20:00,37.99,38.02,37.93,37.98,222000.0,37.6536,37.6833,37.5941,37.6437,222000.0
2011-07-26 15:30:00,37.98,37.99,37.87,37.93,110000.0,37.6437,37.6536,37.5346,37.5941,110000.0
2011-07-26 15:40:00,37.92,37.99,37.85,37.9,224400.0,37.5842,37.6536,37.5148,37.5644,224400.0
2011-07-26 15:50:00,37.9,37.95,37.84,37.94,322400.0,37.5644,37.6139,37.5049,37.604,322400.0
2011-07-27 09:30:00,37.79,37.8,37.27,37.46,326400.0,37.4553,37.4653,36.9399,37.1283,326400.0
2011-07-27 09:40:00,37.49,37.49,37.38,37.4,267200.0,37.158,37.158,37.049,37.0688,267200.0
2011-07-27 09:50:00,37.4,37.63,37.35,37.62,336400.0,37.0688,37.2968,37.0192,37.2868,336400.0
2011-07-27 10:00:00,37.58,37.6,37.08,37.1,313600.0,37.2472,37.267,36.7516,36.7715,313600.0
2011-07-27 10:10:00,37.1,37.15,37.0,37.06,249600.0,36.7715,36.821,36.6723,36.7318,249600.0
2011-07-27 10:20:00,37.06,37.08,36.88,36.92,378400.0,36.7318,36.7516,36.5534,36.593,378400.0
2011-07-27 10:30:00,36.9,36.99,36.83,36.97,310000.0,36.5732,36.6624,36.5038,36.6426,310000.0
2011-07-27 10:40:00,36.94,37.04,36.88,37.01,146000.0,36.6129,36.712,36.5534,36.6822,146000.0
2011-07-27 10:50:00,37.02,37.24,37.01,37.23,125200.0,36.6922,36.9102,36.6822,36.9003,125200.0
2011-07-27 11:00:00,37.18,37.28,37.12,37.24,110800.0,36.8507,36.9499,36.7913,36.9102,110800.0
2011-07-27 11:10:00,37.27,37.33,37.26,37.3,81200.0,36.9399,36.9994,36.93,36.9697,81200.0
2011-07-27 11:20:00,37.27,37.33,37.24,37.32,52000.0,36.9399,36.9994,36.9102,36.9895,52000.0
2011-07-27 11:30:00,37.35,37.4,37.23,37.26,154400.0,37.0192,37.0688,36.9003,36.93,154400.0
2011-07-27 11:40:00,37.27,37.34,37.24,37.27,107600.0,36.9399,37.0093,36.9102,36.9399,107600.0
2011-07-27 11:50:00,37.27,37.27,37.0,37.07,158800.0,36.9399,36.9399,36.6723,36.7417,158800.0
2011-07-27 12:00:00,37.05,37.1,36.89,36.89,68800.0,36.7219,36.7715,36.5633,36.5633,68800.0
2011-07-27 12:10:00,36.93,37.07,36.88,37.0,180000.0,36.603,36.7417,36.5534,36.6723,180000.0
2011-07-27 12:20:00,37.0,37.02,36.9,36.92,112800.0,36.6723,36.6922,36.5732,36.593,112800.0
2011-07-27 12:30:00,36.95,36.97,36.75,36.77,212400.0,36.6228,36.6426,36.4246,36.4444,212400.0
2011-07-27 12:40:00,36.77,36.9,36.72,36.84,228400.0,36.4444,36.5732,36.3948,36.5138,228400.0
2011-07-27 12:50:00,36.84,36.87,36.77,36.81,112800.0,36.5138,36.5435,36.4444,36.484,112800.0
2011-07-27 13:00:00,36.8,36.89,36.75,36.87,208000.0,36.4741,36.5633,36.4246,36.5435,208000.0
2011-07-27 13:10:00,36.89,36.9,36.82,36.84,138800.0,36.5633,36.5732,36.4939,36.5138,138800.0
2011-07-27 13:20:00,36.85,36.85,36.76,36.77,45200.0,36.5237,36.5237,36.4345,36.4444,45200.0
2011-07-27 13:30:00,36.76,36.84,36.74,36.75,115600.0,36.4345,36.5138,36.4146,36.4246,115600.0
2011-07-27 13:40:00,36.76,36.87,36.76,36.81,215200.0,36.4345,36.5435,36.4345,36.484,215200.0
2011-07-27 13:50:00,36.81,36.84,36.75,36.78,297200.0,36.484,36.5138,36.4246,36.4543,297200.0
2011-07-27 14:00:00,36.77,36.79,36.69,36.74,156000.0,36.4444,36.4642,36.3651,36.4146,156000.0
2011-07-27 14:10:00,36.74,36.79,36.53,36.57,457200.0,36.4146,36.4642,36.2065,36.2461,457200.0
2011-07-27 14:20:00,36.56,36.59,36.39,36.44,177600.0,36.2362,36.266,36.0677,36.1173,177600.0
2011-07-27 14:30:00,36.44,36.48,36.33,36.44,307200.0,36.1173,36.1569,36.0083,36.1173,307200.0
2011-07-27 14:40:00,36.44,36.45,36.26,36.34,260400.0,36.1173,36.1272,35.9389,36.0182,260400.0
2011-07-27 14:50:00,36.34,36.35,36.27,36.32,183600.0,36.0182,36.0281,35.9488,35.9984,183600.0
2011-07-27 15:00:00,36.33,36.45,36.3,36.32,252000.0,36.0083,36.1272,35.9785,35.9984,252000.0
2011-07-27 15:10:00,36.32,36.42,36.29,36.38,284800.0,35.9984,36.0975,35.9686,36.0578,284800.0
2011-07-27 15:20:00,36.37,36.43,36.28,36.39,216800.0,36.0479,36.1074,35.9587,36.0677,216800.0
2011-07-27 15:30:00,36.38,36.51,36.37,36.47,276800.0,36.0578,36.1867,36.0479,36.147,276800.0
2011-07-27 15:40:00,36.46,36.46,36.38,36.4,306400.0,36.1371,36.1371,36.0578,36.0777,306400.0
2011-07-27 15:50:00,36.4,36.43,36.35,36.35,644000.0,36.0777,36.1074,36.0281,36.0281,644000.0
2011-07-28 09:30:00,36.58,36.58,36.15,36.15,353200.0,36.2561,36.2561,35.8299,35.8299,353200.0
2011-07-28 09:40:00,36.19,36.45,36.06,36.3,225200.0,35.8695,36.1272,35.7407,35.9785,225200.0
2011-07-28 09:50:00,36.29,36.5,36.27,36.5,158400.0,35.9686,36.1768,35.9488,36.1768,158400.0
2011-07-28 10:00:00,36.49,36.65,36.46,36.6,257600.0,36.1669,36.3254,36.1371,36.2759,257600.0
2011-07-28 10:10:00,36.58,36.87,36.58,36.75,289200.0,36.2561,36.5435,36.2561,36.4246,289200.0
2011-07-28 10:20:00,36.75,36.77,36.53,36.57,212800.0,36.4246,36.4444,36.2065,36.2461,212800.0
2011-07-28 10:30:00,36.57,36.68,36.53,36.57,386800.0,36.2461,36.3552,36.2065,36.2461,386800.0
2011-07-28 10:40:00,36.57,36.66,36.53,36.62,174400.0,36.2461,36.3353,36.2065,36.2957,174400.0
2011-07-28 10:50:00,36.62,36.66,36.52,36.6,196000.0,36.2957,36.3353,36.1966,36.2759,196000.0
2011-07-28 11:00:00,36.58,36.67,36.51,36.6,220800.0,36.2561,36.3453,36.1867,36.2759,220800.0
2011-07-28 11:10:00,36.63,36.66,36.51,36.61,172000.0,36.3056,36.3353,36.1867,36.2858,172000.0
2011-07-28 11:20:00,36.6,36.82,36.56,36.8,269600.0,36.2759,36.4939,36.2362,36.4741,269600.0
2011-07-28 11:30:00,36.8,36.87,36.78,36.87,212400.0,36.4741,36.5435,36.4543,36.5435,212400.0
2011-07-28 11:40:00,36.86,36.9,36.77,36.79,116800.0,36.5336,36.5732,36.4444,36.4642,116800.0
2011-07-28 11:50:00,36.79,36.81,36.67,36.68,197200.0,36.4642,36.484,36.3453,36.3552,197200.0
2011-07-28 12:00:00,36.71,36.73,36.58,36.66,385600.0,36.3849,36.4047,36.2561,36.3353,385600.0
2011-07-28 12:10:00,36.66,36.71,36.61,36.66,91200.0,36.3353,36.3849,36.2858,36.3353,91200.0
2011-07-28 12:20:00,36.66,36.74,36.62,36.74,143200.0,36.3353,36.4146,36.2957,36.4146,143200.0
2011-07-28 12:30:00,36.74,36.81,36.72,36.75,193200.0,36.4146,36.484,36.3948,36.4246,193200.0
2011-07-28 12:40:00,36.75,36.8,36.73,36.77,116000.0,36.4246,36.4741,36.4047,36.4444,116000.0
2011-07-28 12:50:00,36.77,36.82,36.73,36.79,312400.0,36.4444,36.4939,36.4047,36.4642,312400.0
2011-07-28 13:00:00,36.77,36.79,36.74,36.76,229600.0,36.4444,36.4642,36.4146,36.4345,229600.0
2011-07-28 13:10:00,36.75,36.83,36.74,36.82,178400.0,36.4246,36.5038,36.4146,36.4939,178400.0
2011-07-28 13:20:00,36.82,36.85,36.72,36.79,93200.0,36.4939,36.5237,36.3948,36.4642,93200.0
2011-07-28 13:30:00,36.78,36.84,36.74,36.83,65200.0,36.4543,36.5138,36.4146,36.5038,65200.0
2011-07-28 13:40:00,36.85,36.88,36.75,36.81,97600.0,36.5237,36.5534,36.4246,36.484,97600.0
2011-07-28 13:50:00,36.81,36.88,36.8,36.83,74800.0,36.484,36.5534,36.4741,36.5038,74800.0
2011-07-28 14:00:00,36.82,36.85,36.76,36.77,158400.0,36.4939,36.5237,36.4345,36.4444,158400.0
2011-07-28 14:10:00,36.77,36.84,36.66,36.77,206400.0,36.4444,36.5138,36.3353,36.4444,206400.0
2011-07-28 14:20:00,36.79,36.83,36.68,36.7,102800.0,36.4642,36.5038,36.3552,36.375,102800.0
2011-07-28 14:30:00,36.7,36.74,36.64,36.66,154400.0,36.375,36.4146,36.3155,36.3353,154400.0
2011-07-28 14:40:00,36.65,36.78,36.64,36.77,201200.0,36.3254,36.4543,36.3155,36.4444,201200.0
2011-07-28 14:50:00,36.79,36.85,36.69,36.72,247600.0,36.4642,36.5237,36.3651,36.3948,247600.0
2011-07-28 15:00:00,36.7,36.73,36.63,36.67,197200.0,36.375,36.4047,36.3056,36.3453,197200.0
2011-07-28 15:10:00,36.66,36.71,36.6,36.69,71600.0,36.3353,36.3849,36.2759,36.3651,71600.0
2011-07-28 15:20:00,36.68,36.7,36.61,36.62,125200.0,36.3552,36.375,36.2858,36.2957,125200.0
2011-07-28 15:30:00,36.62,36.65,36.55,36.58,209600.0,36.2957,36.3254,36.2263,36.2561,209600.0
2011-07-28 15:40:00,36.58,36.59,36.46,36.55,264000.0,36.2561,36.266,36.1371,36.2263,264000.0
2011-07-28 15:50:00,36.55,36.57,36.48,36.52,325200.0,36.2263,36.2461,36.1569,36.1966,325200.0
2011-07-29 09:30:00,36.17,36.22,35.41,35.48,543600.0,35.8497,35.8992,35.0964,35.1658,543600.0
2011-07-29 09:40:00,35.45,35.79,35.4,35.69,306800.0,35.1361,35.4731,35.0865,35.3739,306800.0
2011-07-29 09:50:00,35.7,36.0,35.56,35.86,230400.0,35.3839,35.6812,35.2451,35.5424,230400.0
2011-07-29 10:00:00,35.87,35.95,35.7,35.86,230400.0,35.5523,35.6316,35.3839,35.5424,230400.0
2011-07-29 10:10:00,35.86,36.0,35.82,35.94,200000.0,35.5424,35.6812,35.5028,35.6217,200000.0
2011-07-29 10:20:00,35.94,36.12,35.89,35.94,196400.0,35.6217,35.8001,35.5722,35.6217,196400.0
2011-07-29 10:30:00,35.94,36.03,35.87,35.93,134400.0,35.6217,35.7109,35.5523,35.6118,134400.0
2011-07-29 10:40:00,35.95,36.03,35.78,36.02,128400.0,35.6316,35.7109,35.4631,35.701,128400.0
2011-07-29 10:50:00,36.02,36.36,36.02,36.25,346400.0,35.701,36.038,35.701,35.929,346400.0
2011-07-29 11:00:00,36.25,36.44,36.14,36.39,125200.0,35.929,36.1173,35.82,36.0677,125200.0
2011-07-29 11:10:00,36.39,36.49,36.29,36.45,262000.0,36.0677,36.1669,35.9686,36.1272,262000.0
2011-07-29 11:20:00,36.46,36.46,36.23,36.24,272000.0,36.1371,36.1371,35.9092,35.9191,272000.0
2011-07-29 11:30:00,36.22,36.24,36.02,36.08,224000.0,35.8992,35.9191,35.701,35.7605,224000.0
2011-07-29 11:40:00,36.07,36.23,36.03,36.18,219600.0,35.7506,35.9092,35.7109,35.8596,219600.0
2011-07-29 11:50:00,36.21,36.29,36.17,36.21,107600.0,35.8893,35.9686,35.8497,35.8893,107600.0
2011-07-29 12:00:00,36.21,36.29,36.01,36.05,161600.0,35.8893,35.9686,35.6911,35.7308,161600.0
2011-07-29 12:10:00,36.06,36.07,35.88,36.01,121600.0,35.7407,35.7506,35.5623,35.6911,121600.0
2011-07-29 12:20:00,36.02,36.04,35.97,35.98,53200.0,35.701,35.7208,35.6515,35.6614,53200.0
2011-07-29 12:30:00,35.99,36.09,35.96,36.07,70000.0,35.6713,35.7704,35.6415,35.7506,70000.0
2011-07-29 12:40:00,36.05,36.18,36.04,36.06,64800.0,35.7308,35.8596,35.7208,35.7407,64800.0
2011-07-29 12:50:00,36.05,36.09,36.0,36.02,66000.0,35.7308,35.7704,35.6812,35.701,66000.0
2011-07-29 13:00:00,36.0,36.16,36.0,36.13,93200.0,35.6812,35.8398,35.6812,35.81,93200.0
2011-07-29 13:10:00,36.15,36.19,36.1,36.19,138800.0,35.8299,35.8695,35.7803,35.8695,138800.0
2011-07-29 13:20:00,36.2,36.28,36.13,36.16,78400.0,35.8794,35.9587,35.81,35.8398,78400.0
2011-07-29 13:30:00,36.16,36.26,36.14,36.25,155200.0,35.8398,35.9389,35.82,35.929,155200.0
2011-07-29 13:40:00,36.25,36.41,36.25,36.37,103200.0,35.929,36.0876,35.929,36.0479,103200.0
2011-07-29 13:50:00,36.37,36.39,36.31,36.36,62000.0,36.0479,36.0677,35.9884,36.038,62000.0
2011-07-29 14:00:00,36.36,36.43,36.31,36.39,71600.0,36.038,36.1074,35.9884,36.0677,71600.0
2011-07-29 14:10:00,36.41,36.42,36.32,36.32,48000.0,36.0876,36.0975,35.9984,35.9984,48000.0
2011-07-29 14:20:00,36.3,36.36,36.27,36.31,40400.0,35.9785,36.038,35.9488,35.9884,40400.0
2011-07-29 14:30:00,36.31,36.35,36.26,36.34,84000.0,35.9884,36.0281,35.9389,36.0182,84000.0
2011-07-29 14:40:00,36.32,36.42,36.32,36.35,109200.0,35.9984,36.0975,35.9984,36.0281,109200.0
2011-07-29 14:50:00,36.33,36.42,36.31,36.31,51600.0,36.0083,36.0975,35.9884,35.9884,51600.0
2011-07-29 15:00:00,36.31,36.33,36.26,36.32,97600.0,35.9884,36.0083,35.9389,35.9984,97600.0
2011-07-29 15:10:00,36.32,36.34,36.27,36.3,185200.0,35.9984,36.0182,35.9488,35.9785,185200.0
2011-07-29 15:20:00,36.31,36.33,36.16,36.23,144400.0,35.9884,36.0083,35.8398,35.9092,144400.0
2011-07-29 15:30:00,36.22,36.3,36.19,36.28,214400.0,35.8992,35.9785,35.8695,35.9587,214400.0
2011-07-29 15:40:00,36.3,36.34,36.17,36.25,294000.0,35.9785,36.0182,35.8497,35.929,294000.0
2011-07-29 15:50:00,36.24,36.35,36.21,36.24,466400.0,35.9191,36.0281,35.8893,35.9191,466400.0
2011-08-01 09:30:00,37.14,37.24,37.0,37.23,552400.0,36.8111,36.9102,36.6723,36.9003,552400.0
2011-08-01 09:40:00,37.22,37.23,37.02,37.08,297200.0,36.8904,36.9003,36.6922,36.7516,297200.0
2011-08-01 09:50:00,37.07,37.15,36.79,36.87,188000.0,36.7417,36.821,36.4642,36.5435,188000.0
2011-08-01 10:00:00,36.83,36.83,36.27,36.6,306000.0,36.5038,36.5038,35.9488,36.2759,306000.0
2011-08-01 10:10:00,36.63,36.76,36.52,36.7,281200.0,36.3056,36.4345,36.1966,36.375,281200.0
2011-08-01 10:20:00,36.72,36.77,36.48,36.48,195200.0,36.3948,36.4444,36.1569,36.1569,195200.0
2011-08-01 10:30:00,36.48,36.56,36.38,36.51,175200.0,36.1569,36.2362,36.0578,36.1867,175200.0
2011-08-01 10:40:00,36.49,36.51,36.36,36.48,99200.0,36.1669,36.1867,36.038,36.1569,99200.0
2011-08-01 10:50:00,36.49,36.49,36.26,36.29,120000.0,36.1669,36.1669,35.9389,35.9686,120000.0
2011-08-01 11:00:00,36.27,36.27,36.03,36.13,207600.0,35.9488,35.9488,35.7109,35.81,207600.0
2011-08-01 11:10:00,36.11,36.17,35.89,35.91,222800.0,35.7902,35.8497,35.5722,35.592,222800.0
2011-08-01 11:20:00,35.9,36.05,35.84,36.04,145200.0,35.5821,35.7308,35.5226,35.7208,145200.0
2011-08-01 11:30:00,36.02,36.06,35.64,35.67,294000.0,35.701,35.7407,35.3244,35.3541,294000.0
2011-08-01 11:40:00,35.69,35.83,35.65,35.78,186800.0,35.3739,35.5127,35.3343,35.4631,186800.0
2011-08-01 11:50:00,35.77,35.84,35.65,35.67,159600.0,35.4532,35.5226,35.3343,35.3541,159600.0
2011-08-01 12:00:00,35.65,35.74,35.64,35.72,110400.0,35.3343,35.4235,35.3244,35.4037,110400.0
2011-08-01 12:10:00,35.72,35.83,35.7,35.79,254800.0,35.4037,35.5127,35.3839,35.4731,254800.0
2011-08-01 12:20:00,35.79,35.97,35.75,35.97,80400.0,35.4731,35.6515,35.4334,35.6515,80400.0
2011-08-01 12:30:00,35.97,36.04,35.95,36.02,113600.0,35.6515,35.7208,35.6316,35.701,113600.0
2011-08-01 12:40:00,36.01,36.02,35.85,35.86,74000.0,35.6911,35.701,35.5325,35.5424,74000.0
2011-08-01 12:50:00,35.86,35.97,35.82,35.85,87600.0,35.5424,35.6515,35.5028,35.5325,87600.0
2011-08-01 13:00:00,35.85,35.92,35.77,35.79,104000.0,35.5325,35.6019,35.4532,35.4731,104000.0
2011-08-01 13:10:00,35.76,35.81,35.69,35.81,127600.0,35.4433,35.4929,35.3739,35.4929,127600.0
2011-08-01 13:20:00,35.83,35.89,35.8,35.82,65200.0,35.5127,35.5722,35.483,35.5028,65200.0
2011-08-01 13:30:00,35.83,35.88,35.81,35.84,76400.0,35.5127,35.5623,35.4929,35.5226,76400.0
2011-08-01 13:40:00,35.82,35.83,35.73,35.73,172800.0,35.5028,35.5127,35.4136,35.4136,172800.0
2011-08-01 13:50:00,35.74,35.77,35.7,35.76,64800.0,35.4235,35.4532,35.3839,35.4433,64800.0
2011-08-01 14:00:00,35.74,35.74,35.64,35.69,104400.0,35.4235,35.4235,35.3244,35.3739,104400.0
2011-08-01 14:10:00,35.67,35.75,35.63,35.72,132000.0,35.3541,35.4334,35.3145,35.4037,132000.0
2011-08-01 14:20:00,35.72,35.74,35.66,35.7,180400.0,35.4037,35.4235,35.3442,35.3839,180400.0
2011-08-01 14:30:00,35.7,35.85,35.65,35.83,123200.0,35.3839,35.5325,35.3343,35.5127,123200.0
2011-08-01 14:40:00,35.83,35.96,35.8,35.9,94400.0,35.5127,35.6415,35.483,35.5821,94400.0
2011-08-01 14:50:00,35.91,36.09,35.91,36.08,131600.0,35.592,35.7704,35.592,35.7605,131600.0
2011-08-01 15:00:00,36.09,36.16,36.06,36.11,133600.0,35.7704,35.8398,35.7407,35.7902,133600.0
2011-08-01 15:10:00,36.13,36.17,36.03,36.13,115200.0,35.81,35.8497,35.7109,35.81,115200.0
2011-08-01 15:20:00,36.13,36.26,36.11,36.26,155600.0,35.81,35.9389,35.7902,35.9389,155600.0
2011-08-01 15:30:00,36.26,36.4,36.17,36.4,316400.0,35.9389,36.0777,35.8497,36.0777,316400.0
2011-08-01 15:40:00,36.4,36.47,36.33,36.41,276400.0,36.0777,36.147,36.0083,36.0876,276400.0
2011-08-01 15:50:00,36.41,36.44,36.3,36.41,360800.0,36.0876,36.1173,35.9785,36.0876,360800.0
2011-08-02 09:30:00,36.14,36.65,36.09,36.64,262800.0,35.82,36.3254,35.7704,36.3155,262800.0
2011-08-02 09:40:00,36.64,36.89,36.64,36.78,336800.0,36.3155,36.5633,36.3155,36.4543,336800.0
2011-08-02 09:50:00,36.76,36.84,36.64,36.66,171200.0,36.4345,36.5138,36.3155,36.3353,171200.0
2011-08-02 10:00:00,36.67,36.95,36.67,36.85,190800.0,36.3453,36.6228,36.3453,36.5237,190800.0
2011-08-02 10:10:00,36.85,36.91,36.77,36.77,204400.0,36.5237,36.5831,36.4444,36.4444,204400.0
2011-08-02 10:20:00,36.79,36.92,36.74,36.86,196400.0,36.4642,36.593,36.4146,36.5336,196400.0
2011-08-02 10:30:00,36.88,36.92,36.81,36.85,152800.0,36.5534,36.593,36.484,36.5237,152800.0
2011-08-02 10:40:00,36.85,36.92,36.82,36.9,137200.0,36.5237,36.593,36.4939,36.5732,137200.0
2011-08-02 10:50:00,36.88,36.92,36.7,36.74,140800.0,36.5534,36.593,36.375,36.4146,140800.0
2011-08-02 11:00:00,36.72,36.72,36.55,36.61,109600.0,36.3948,36.3948,36.2263,36.2858,109600.0
2011-08-02 11:10:00,36.61,36.86,36.55,36.82,283200.0,36.2858,36.5336,36.2263,36.4939,283200.0
2011-08-02 11:20:00,36.82,37.0,36.81,36.99,168000.0,36.4939,36.6723,36.484,36.6624,168000.0
2011-08-02 11:30:00,36.99,37.0,36.86,36.89,128800.0,36.6624,36.6723,36.5336,36.5633,128800.0
2011-08-02 11:40:00,36.86,36.87,36.8,36.87,129200.0,36.5336,36.5435,36.4741,36.5435,129200.0
2011-08-02 11:50:00,36.88,36.91,36.8,36.82,118400.0,36.5534,36.5831,36.4741,36.4939,118400.0
2011-08-02 12:00:00,36.84,36.89,36.8,36.86,178800.0,36.5138,36.5633,36.4741,36.5336,178800.0
2011-08-02 12:10:00,36.87,36.96,36.81,36.96,160800.0,36.5435,36.6327,36.484,36.6327,160800.0
2011-08-02 12:20:00,36.96,37.14,36.96,37.1,246000.0,36.6327,36.8111,36.6327,36.7715,246000.0
2011-08-02 12:30:00,37.09,37.1,36.91,36.99,178800.0,36.7615,36.7715,36.5831,36.6624,178800.0
2011-08-02 12:40:00,36.99,37.03,36.67,36.71,174400.0,36.6624,36.7021,36.3453,36.3849,174400.0
2011-08-02 12:50:00,36.71,36.71,36.52,36.56,289200.0,36.3849,36.3849,36.1966,36.2362,289200.0
2011-08-02 13:00:00,36.57,36.64,36.51,36.55,134800.0,36.2461,36.3155,36.1867,36.2263,134800.0
2011-08-02 13:10:00,36.53,36.6,36.46,36.54,84800.0,36.2065,36.2759,36.1371,36.2164,84800.0
2011-08-02 13:20:00,36.56,36.64,36.55,36.59,156400.0,36.2362,36.3155,36.2263,36.266,156400.0
2011-08-02 13:30:00,36.6,36.65,36.44,36.48,148800.0,36.2759,36.3254,36.1173,36.1569,148800.0
2011-08-02 13:40:00,36.49,36.5,36.31,36.35,103600.0,36.1669,36.1768,35.9884,36.0281,103600.0
2011-08-02 13:50:00,36.37,36.37,36.16,36.2,79200.0,36.0479,36.0479,35.8398,35.8794,79200.0
2011-08-02 14:00:00,36.2,36.35,36.17,36.31,124000.0,35.8794,36.0281,35.8497,35.9884,124000.0
2011-08-02 14:10:00,36.31,36.47,36.31,36.46,92800.0,35.9884,36.147,35.9884,36.1371,92800.0
2011-08-02 14:20:00,36.49,36.51,36.25,36.27,107600.0,36.1669,36.1867,35.929,35.9488,107600.0
2011-08-02 14:30:00,36.27,36.29,36.13,36.13,104000.0,35.9488,35.9686,35.81,35.81,104000.0
2011-08-02 14:40:00,36.14,36.19,36.1,36.16,83600.0,35.82,35.8695,35.7803,35.8398,83600.0
2011-08-02 14:50:00,36.17,36.34,36.15,36.31,155200.0,35.8497,36.0182,35.8299,35.9884,155200.0
2011-08-02 15:00:00,36.31,36.38,36.3,36.34,104400.0,35.9884,36.0578,35.9785,36.0182,104400.0
2011-08-02 15:10:00,36.34,36.38,36.26,36.29,140400.0,36.0182,36.0578,35.9389,35.9686,140400.0
2011-08-02 15:20:00,36.28,36.29,36.04,36.05,270000.0,35.9587,35.9686,35.7208,35.7308,270000.0
2011-08-02 15:30:00,36.07,36.09,35.98,36.04,310800.0,35.7506,35.7704,35.6614,35.7208,310800.0
2011-08-02 15:40:00,36.05,36.05,35.9,35.97,355600.0,35.7308,35.7308,35.5821,35.6515,355600.0
2011-08-02 15:50:00,35.97,35.98,35.8,35.83,490400.0,35.6515,35.6614,35.483,35.5127,490400.0
2011-08-03 09:30:00,36.28,36.59,35.83,36.45,449600.0,35.9587,36.266,35.5127,36.1272,449600.0
2011-08-03 09:40:00,36.45,36.45,36.01,36.13,153200.0,36.1272,36.1272,35.6911,35.81,153200.0
2011-08-03 09:50:00,36.14,36.24,35.86,35.92,466400.0,35.82,35.9191,35.5424,35.6019,466400.0
2011-08-03 10:00:00,35.9,36.05,35.83,36.0,332400.0,35.5821,35.7308,35.5127,35.6812,332400.0
2011-08-03 10:10:00,35.99,36.0,35.6,35.65,310800.0,35.6713,35.6812,35.2847,35.3343,310800.0
2011-08-03 10:20:00,35.64,35.64,35.02,35.09,626800.0,35.3244,35.3244,34.7099,34.7793,626800.0
2011-08-03 10:30:00,35.09,35.1,34.29,34.44,1091200.0,34.7793,34.7892,33.9863,34.135,1091200.0
2011-08-03 10:40:00,34.47,34.98,34.41,34.84,612400.0,34.1647,34.6702,34.1053,34.5315,612400.0
2011-08-03 10:50:00,34.84,35.41,34.69,35.4,546000.0,34.5315,35.0964,34.3828,35.0865,546000.0
2011-08-03 11:00:00,35.38,35.54,35.14,35.24,362400.0,35.0667,35.2253,34.8288,34.9279,362400.0
2011-08-03 11:10:00,35.24,35.7,35.18,35.7,346400.0,34.9279,35.3839,34.8685,35.3839,346400.0
2011-08-03 11:20:00,35.66,35.68,35.32,35.39,281200.0,35.3442,35.364,35.0072,35.0766,281200.0
2011-08-03 11:30:00,35.42,35.76,35.4,35.73,222000.0,35.1063,35.4433,35.0865,35.4136,222000.0
2011-08-03 11:40:00,35.72,35.72,35.4,35.43,180000.0,35.4037,35.4037,35.0865,35.1162,180000.0
2011-08-03 11:50:00,35.47,35.68,35.4,35.56,161600.0,35.1559,35.364,35.0865,35.2451,161600.0
2011-08-03 12:00:00,35.57,35.58,35.41,35.49,135600.0,35.255,35.2649,35.0964,35.1757,135600.0
2011-08-03 12:10:00,35.47,35.47,35.24,35.27,62400.0,35.1559,35.1559,34.9279,34.9577,62400.0
2011-08-03 12:20:00,35.26,35.35,35.21,35.34,79600.0,34.9477,35.0369,34.8982,35.027,79600.0
2011-08-03 12:30:00,35.32,35.46,35.25,35.42,109200.0,35.0072,35.146,34.9378,35.1063,109200.0
2011-08-03 12:40:00,35.44,35.46,35.33,35.46,86400.0,35.1262,35.146,35.0171,35.146,86400.0
2011-08-03 12:50:00,35.46,35.54,35.37,35.39,78800.0,35.146,35.2253,35.0568,35.0766,78800.0
2011-08-03 13:00:00,35.42,35.42,35.3,35.33,56400.0,35.1063,35.1063,34.9874,35.0171,56400.0
2011-08-03 13:10:00,35.31,35.48,35.31,35.46,73200.0,34.9973,35.1658,34.9973,35.146,73200.0
2011-08-03 13:20:00,35.44,35.67,35.43,35.67,105200.0,35.1262,35.3541,35.1162,35.3541,105200.0
2011-08-03 13:30:00,35.67,35.88,35.66,35.87,151600.0,35.3541,35.5623,35.3442,35.5523,151600.0
2011-08-03 13:40:00,35.86,36.0,35.84,35.94,180000.0,35.5424,35.6812,35.5226,35.6217,180000.0
2011-08-03 13:50:00,35.94,36.0,35.83,35.9,183200.0,35.6217,35.6812,35.5127,35.5821,183200.0
2011-08-03 14:00:00,35.92,36.06,35.91,35.93,106000.0,35.6019,35.7407,35.592,35.6118,106000.0
2011-08-03 14:10:00,35.93,36.1,35.85,35.85,148400.0,35.6118,35.7803,35.5325,35.5325,148400.0
2011-08-03 14:20:00,35.85,35.93,35.76,35.8,139600.0,35.5325,35.6118,35.4433,35.483,139600.0
2011-08-03 14:30:00,35.83,35.91,35.8,35.89,120000.0,35.5127,35.592,35.483,35.5722,120000.0
2011-08-03 14:40:00,35.91,36.0,35.85,35.95,101600.0,35.592,35.6812,35.5325,35.6316,101600.0
2011-08-03 14:50:00,35.94,36.09,35.91,36.03,92400.0,35.6217,35.7704,35.592,35.7109,92400.0
2011-08-03 15:00:00,36.03,36.11,35.95,35.98,120000.0,35.7109,35.7902,35.6316,35.6614,120000.0
2011-08-03 15:10:00,35.93,36.09,35.93,36.08,191200.0,35.6118,35.7704,35.6118,35.7605,191200.0
2011-08-03 15:20:00,36.08,36.1,35.97,35.97,392400.0,35.7605,35.7803,35.6515,35.6515,392400.0
2011-08-03 15:30:00,35.99,36.01,35.84,35.86,291200.0,35.6713,35.6911,35.5226,35.5424,291200.0
2011-08-03 15:40:00,35.85,35.97,35.83,35.91,448800.0,35.5325,35.6515,35.5127,35.592,448800.0
2011-08-03 15:50:00,35.92,36.04,35.92,35.97,383600.0,35.6019,35.7208,35.6019,35.6515,383600.0
2011-08-04 09:30:00,35.63,35.75,35.38,35.48,364000.0,35.3145,35.4334,35.0667,35.1658,364000.0
2011-08-04 09:40:00,35.45,35.49,35.18,35.28,248000.0,35.1361,35.1757,34.8685,34.9676,248000.0
2011-08-04 09:50:00,35.25,35.57,35.15,35.48,252400.0,34.9378,35.255,34.8387,35.1658,252400.0
2011-08-04 10:00:00,35.44,35.59,35.38,35.4,210800.0,35.1262,35.2748,35.0667,35.0865,210800.0
2011-08-04 10:10:00,35.39,35.4,35.06,35.08,214800.0,35.0766,35.0865,34.7495,34.7693,214800.0
2011-08-04 10:20:00,35.06,35.27,34.89,35.19,559200.0,34.7495,34.9577,34.581,34.8784,559200.0
2011-08-04 10:30:00,35.17,35.25,34.92,34.98,319600.0,34.8585,34.9378,34.6108,34.6702,319600.0
2011-08-04 10:40:00,34.95,34.99,34.77,34.98,355200.0,34.6405,34.6801,34.4621,34.6702,355200.0
2011-08-04 10:50:00,34.99,34.99,34.65,34.68,245600.0,34.6801,34.6801,34.3431,34.3729,245600.0
2011-08-04 11:00:00,34.68,34.78,34.5,34.62,346800.0,34.3729,34.472,34.1945,34.3134,346800.0
2011-08-04 11:10:00,34.65,34.89,34.59,34.87,157600.0,34.3431,34.581,34.2837,34.5612,157600.0
2011-08-04 11:20:00,34.87,35.02,34.72,34.72,282400.0,34.5612,34.7099,34.4125,34.4125,282400.0
2011-08-04 11:30:00,34.74,34.92,34.73,34.89,100400.0,34.4324,34.6108,34.4224,34.581,100400.0
2011-08-04 11:40:00,34.88,34.88,34.5,34.58,295200.0,34.5711,34.5711,34.1945,34.2738,295200.0
2011-08-04 11:50:00,34.59,34.82,34.51,34.79,228800.0,34.2837,34.5116,34.2044,34.4819,228800.0
2011-08-04 12:00:00,34.78,35.0,34.74,34.91,302800.0,34.472,34.69,34.4324,34.6008,302800.0
2011-08-04 12:10:00,34.92,35.07,34.91,34.94,118000.0,34.6108,34.7594,34.6008,34.6306,118000.0
2011-08-04 12:20:00,34.97,35.07,34.93,35.05,89600.0,34.6603,34.7594,34.6207,34.7396,89600.0
2011-08-04 12:30:00,35.05,35.16,35.02,35.11,126000.0,34.7396,34.8486,34.7099,34.7991,126000.0
2011-08-04 12:40:00,35.14,35.27,35.13,35.24,161200.0,34.8288,34.9577,34.8189,34.9279,161200.0
2011-08-04 12:50:00,35.24,35.24,35.02,35.02,108800.0,34.9279,34.9279,34.7099,34.7099,108800.0
2011-08-04 13:00:00,35.02,35.17,35.02,35.1,65600.0,34.7099,34.8585,34.7099,34.7892,65600.0
2011-08-04 13:10:00,35.1,35.1,34.93,34.97,127200.0,34.7892,34.7892,34.6207,34.6603,127200.0
2011-08-04 13:20:00,34.99,35.09,34.96,35.04,154800.0,34.6801,34.7793,34.6504,34.7297,154800.0
2011-08-04 13:30:00,35.05,35.09,34.95,34.99,91600.0,34.7396,34.7793,34.6405,34.6801,91600.0
2011-08-04 13:40:00,35.02,35.03,34.82,34.86,83600.0,34.7099,34.7198,34.5116,34.5513,83600.0
2011-08-04 13:50:00,34.86,34.98,34.83,34.86,117600.0,34.5513,34.6702,34.5216,34.5513,117600.0
2011-08-04 14:00:00,34.87,34.91,34.66,34.72,170400.0,34.5612,34.6008,34.3531,34.4125,170400.0
2011-08-04 14:10:00,34.72,34.74,34.52,34.56,234000.0,34.4125,34.4324,34.2143,34.2539,234000.0
2011-08-04 14:20:00,34.52,34.65,34.37,34.49,326800.0,34.2143,34.3431,34.0656,34.1846,326800.0
2011-08-04 14:30:00,34.46,34.73,34.42,34.71,217200.0,34.1548,34.4224,34.1152,34.4026,217200.0
2011-08-04 14:40:00,34.69,34.8,34.6,34.63,248400.0,34.3828,34.4918,34.2936,34.3233,248400.0
2011-08-04 14:50:00,34.62,34.63,34.38,34.43,279600.0,34.3134,34.3233,34.0755,34.1251,279600.0
2011-08-04 15:00:00,34.43,34.64,34.39,34.47,288000.0,34.1251,34.3332,34.0855,34.1647,288000.0
2011-08-04 15:10:00,34.47,34.52,34.27,34.3,390400.0,34.1647,34.2143,33.9665,33.9962,390400.0
2011-08-04 15:20:00,34.27,34.29,34.09,34.13,539200.0,33.9665,33.9863,33.7881,33.8278,539200.0
2011-08-04 15:30:00,34.13,34.28,34.04,34.23,572000.0,33.8278,33.9764,33.7386,33.9269,572000.0
2011-08-04 15:40:00,34.24,34.28,33.86,33.95,627600.0,33.9368,33.9764,33.5601,33.6493,627600.0
2011-08-04 15:50:00,33.95,34.02,33.8,33.87,807200.0,33.6493,33.7187,33.5007,33.5701,807200.0
2011-08-05 09:30:00,34.82,35.1,34.3,34.37,998000.0,34.5116,34.7892,33.9962,34.0656,998000.0
2011-08-05 09:40:00,34.37,34.37,33.81,33.93,561600.0,34.0656,34.0656,33.5106,33.6295,561600.0
2011-08-05 09:50:00,33.95,33.98,33.1,33.29,816000.0,33.6493,33.6791,32.8069,32.9952,816000.0
2011-08-05 10:00:00,33.3,33.7,33.19,33.7,324400.0,33.0051,33.4016,32.8961,33.4016,324400.0
2011-08-05 10:10:00,33.68,34.08,33.39,33.93,324800.0,33.3817,33.7782,33.0943,33.6295,324800.0
2011-08-05 10:20:00,33.97,34.37,33.93,34.23,384400.0,33.6692,34.0656,33.6295,33.9269,384400.0
2011-08-05 10:30:00,34.22,34.26,33.87,34.06,356400.0,33.917,33.9566,33.5701,33.7584,356400.0
2011-08-05 10:40:00,34.06,34.07,33.52,33.65,230000.0,33.7584,33.7683,33.2232,33.352,230000.0
2011-08-05 10:50:00,33.72,33.88,33.63,33.77,168000.0,33.4214,33.58,33.3322,33.4709,168000.0
2011-08-05 11:00:00,33.76,33.77,33.33,33.49,164800.0,33.461,33.4709,33.0348,33.1934,164800.0
2011-08-05 11:10:00,33.48,33.5,33.16,33.38,281200.0,33.1835,33.2033,32.8663,33.0844,281200.0
2011-08-05 11:20:00,33.38,33.79,33.15,33.59,250800.0,33.0844,33.4908,32.8564,33.2925,250800.0
2011-08-05 11:30:00,33.64,33.77,33.42,33.47,259600.0,33.3421,33.4709,33.124,33.1736,259600.0
2011-08-05 11:40:00,33.46,33.49,33.08,33.13,276800.0,33.1637,33.1934,32.7871,32.8366,276800.0
2011-08-05 11:50:00,33.14,33.18,32.49,32.65,490400.0,32.8465,32.8862,32.2023,32.3609,490400.0
2011-08-05 12:00:00,32.68,33.12,32.55,33.12,230400.0,32.3906,32.8267,32.2617,32.8267,230400.0
2011-08-05 12:10:00,33.13,33.6,33.12,33.42,391200.0,32.8366,33.3024,32.8267,33.124,391200.0
2011-08-05 12:20:00,33.41,33.71,33.37,33.66,839200.0,33.1141,33.4115,33.0745,33.3619,839200.0
2011-08-05 12:30:00,33.67,34.3,33.63,34.3,496400.0,33.3718,33.9962,33.3322,33.9962,496400.0
2011-08-05 12:40:00,34.27,34.8,34.1,34.55,743600.0,33.9665,34.4918,33.798,34.244,743600.0
2011-08-05 12:50:00,34.62,34.69,34.21,34.3,447600.0,34.3134,34.3828,33.907,33.9962,447600.0
2011-08-05 13:00:00,34.32,34.47,33.77,34.05,221600.0,34.0161,34.1647,33.4709,33.7485,221600.0
2011-08-05 13:10:00,34.09,34.43,34.02,34.43,131200.0,33.7881,34.1251,33.7187,34.1251,131200.0
2011-08-05 13:20:00,34.41,34.52,34.2,34.31,140800.0,34.1053,34.2143,33.8971,34.0062,140800.0
2011-08-05 13:30:00,34.34,34.45,34.09,34.12,115200.0,34.0359,34.1449,33.7881,33.8178,115200.0
2011-08-05 13:40:00,34.12,34.25,34.01,34.25,127200.0,33.8178,33.9467,33.7088,33.9467,127200.0
2011-08-05 13:50:00,34.22,34.49,34.12,34.23,108400.0,33.917,34.1846,33.8178,33.9269,108400.0
2011-08-05 14:00:00,34.24,34.31,33.93,33.93,100800.0,33.9368,34.0062,33.6295,33.6295,100800.0
2011-08-05 14:10:00,33.92,34.0,33.82,33.93,110800.0,33.6196,33.6989,33.5205,33.6295,110800.0
2011-08-05 14:20:00,33.95,34.12,33.9,33.91,74800.0,33.6493,33.8178,33.5998,33.6097,74800.0
2011-08-05 14:30:00,33.9,34.11,33.85,34.11,113200.0,33.5998,33.8079,33.5502,33.8079,113200.0
2011-08-05 14:40:00,34.1,34.14,33.87,33.87,141200.0,33.798,33.8377,33.5701,33.5701,141200.0
2011-08-05 14:50:00,33.86,33.9,33.71,33.85,183200.0,33.5601,33.5998,33.4115,33.5502,183200.0
2011-08-05 15:00:00,33.88,33.92,33.39,33.51,257600.0,33.58,33.6196,33.0943,33.2132,257600.0
2011-08-05 15:10:00,33.54,33.72,33.45,33.62,160800.0,33.243,33.4214,33.1538,33.3223,160800.0
2011-08-05 15:20:00,33.61,33.79,33.5,33.5,192000.0,33.3124,33.4908,33.2033,33.2033,192000.0
2011-08-05 15:30:00,33.52,33.91,33.5,33.88,268000.0,33.2232,33.6097,33.2033,33.58,268000.0
2011-08-05 15:40:00,33.9,33.99,33.79,33.88,309600.0,33.5998,33.689,33.4908,33.58,309600.0
2011-08-05 15:50:00,33.85,34.08,33.85,33.91,594400.0,33.5502,33.7782,33.5502,33.6097,594400.0
2011-08-08 09:30:00,33.08,33.48,32.88,33.31,653200.0,32.7871,33.1835,32.5888,33.015,653200.0
2011-08-08 09:40:00,33.36,33.48,33.1,33.16,341600.0,33.0646,33.1835,32.8069,32.8663,341600.0
2011-08-08 09:50:00,33.1,33.33,32.99,33.24,378400.0,32.8069,33.0348,32.6978,32.9456,378400.0
2011-08-08 10:00:00,33.24,33.32,33.02,33.08,274800.0,32.9456,33.0249,32.7276,32.7871,274800.0
2011-08-08 10:10:00,33.13,33.19,32.81,32.83,334800.0,32.8366,32.8961,32.5194,32.5393,334800.0
2011-08-08 10:20:00,32.83,32.85,32.48,32.51,314800.0,32.5393,32.5591,32.1924,32.2221,314800.0
2011-08-08 10:30:00,32.56,32.63,32.11,32.34,478000.0,32.2717,32.341,31.8256,32.0536,478000.0
2011-08-08 10:40:00,32.29,32.75,32.29,32.71,356000.0,32.004,32.46,32.004,32.4203,356000.0
2011-08-08 10:50:00,32.71,32.77,32.35,32.37,379200.0,32.4203,32.4798,32.0635,32.0833,379200.0
2011-08-08 11:00:00,32.37,32.88,32.33,32.85,336800.0,32.0833,32.5888,32.0437,32.5591,336800.0
2011-08-08 11:10:00,32.86,33.0,32.68,32.71,349200.0,32.569,32.7078,32.3906,32.4203,349200.0
2011-08-08 11:20:00,32.72,32.73,32.45,32.5,381600.0,32.4302,32.4402,32.1626,32.2122,381600.0
2011-08-08 11:30:00,32.5,32.5,32.3,32.48,204000.0,32.2122,32.2122,32.014,32.1924,204000.0
2011-08-08 11:40:00,32.5,32.52,32.3,32.52,266800.0,32.2122,32.232,32.014,32.232,266800.0
2011-08-08 11:50:00,32.55,32.65,32.51,32.51,127200.0,32.2617,32.3609,32.2221,32.2221,127200.0
2011-08-08 12:00:00,32.47,32.5,32.3,32.37,130800.0,32.1825,32.2122,32.014,32.0833,130800.0
2011-08-08 12:10:00,32.42,32.48,32.17,32.19,273200.0,32.1329,32.1924,31.8851,31.9049,273200.0
2011-08-08 12:20:00,32.23,32.38,32.14,32.28,113200.0,31.9446,32.0933,31.8554,31.9941,113200.0
2011-08-08 12:30:00,32.24,32.32,32.14,32.21,124800.0,31.9545,32.0338,31.8554,31.9248,124800.0
2011-08-08 12:40:00,32.21,32.38,32.15,32.32,152000.0,31.9248,32.0933,31.8653,32.0338,152000.0
2011-08-08 12:50:00,32.32,32.35,32.15,32.15,172800.0,32.0338,32.0635,31.8653,31.8653,172800.0
2011-08-08 13:00:00,32.18,32.27,32.14,32.24,200800.0,31.895,31.9842,31.8554,31.9545,200800.0
2011-08-08 13:10:00,32.22,32.26,32.0,32.09,193600.0,31.9347,31.9743,31.7166,31.8058,193600.0
2011-08-08 13:20:00,32.05,32.2,32.0,32.13,191200.0,31.7662,31.9148,31.7166,31.8455,191200.0
2011-08-08 13:30:00,32.12,32.16,31.9,31.9,107600.0,31.8356,31.8752,31.6175,31.6175,107600.0
2011-08-08 13:40:00,31.91,31.98,31.74,31.88,195600.0,31.6274,31.6968,31.4589,31.5977,195600.0
2011-08-08 13:50:00,31.89,32.08,31.7,31.74,237200.0,31.6076,31.7959,31.4193,31.4589,237200.0
2011-08-08 14:00:00,31.76,31.91,31.56,31.61,260800.0,31.4787,31.6274,31.2805,31.3301,260800.0
2011-08-08 14:10:00,31.64,31.73,31.25,31.37,430000.0,31.3598,31.449,30.9733,31.0922,430000.0
2011-08-08 14:20:00,31.37,31.46,30.95,31.26,353600.0,31.0922,31.1814,30.6759,30.9832,353600.0
2011-08-08 14:30:00,31.27,31.58,31.19,31.5,377600.0,30.9931,31.3003,30.9138,31.221,377600.0
2011-08-08 14:40:00,31.47,31.72,31.36,31.48,454400.0,31.1913,31.4391,31.0823,31.2012,454400.0
2011-08-08 14:50:00,31.44,31.67,31.4,31.55,253200.0,31.1616,31.3895,31.1219,31.2706,253200.0
2011-08-08 15:00:00,31.54,31.95,31.51,31.93,213200.0,31.2607,31.6671,31.231,31.6472,213200.0
2011-08-08 15:10:00,31.93,32.23,31.82,32.05,688400.0,31.6472,31.9446,31.5382,31.7662,688400.0
2011-08-08 15:20:00,32.1,32.13,31.73,31.81,430800.0,31.8157,31.8455,31.449,31.5283,430800.0
2011-08-08 15:30:00,31.78,31.99,31.68,31.89,466400.0,31.4986,31.7067,31.3995,31.6076,466400.0
2011-08-08 15:40:00,31.91,31.96,31.31,31.43,596000.0,31.6274,31.677,31.0327,31.1517,596000.0
2011-08-08 15:50:00,31.41,31.61,31.25,31.3,918800.0,31.1318,31.3301,30.9733,31.0228,918800.0
2011-08-09 09:30:00,31.76,31.96,31.03,31.63,535600.0,31.4787,31.677,30.7552,31.3499,535600.0
2011-08-09 09:40:00,31.61,31.67,31.27,31.48,413600.0,31.3301,31.3895,30.9931,31.2012,413600.0
2011-08-09 09:50:00,31.5,32.09,31.48,32.01,333600.0,31.221,31.8058,31.2012,31.7265,333600.0
2011-08-09 10:00:00,32.01,32.37,32.01,32.19,829600.0,31.7265,32.0833,31.7265,31.9049,829600.0
2011-08-09 10:10:00,32.19,32.36,32.02,32.27,412400.0,31.9049,32.0734,31.7364,31.9842,412400.0
2011-08-09 10:20:00,32.28,32.52,32.12,32.49,209600.0,31.9941,32.232,31.8356,32.2023,209600.0
2011-08-09 10:30:00,32.5,32.63,32.27,32.35,347200.0,32.2122,32.341,31.9842,32.0635,347200.0
2011-08-09 10:40:00,32.27,32.47,32.19,32.46,538800.0,31.9842,32.1825,31.9049,32.1725,538800.0
2011-08-09 10:50:00,32.47,32.56,32.34,32.41,274000.0,32.1825,32.2717,32.0536,32.123,274000.0
2011-08-09 11:00:00,32.41,32.47,32.1,32.2,265600.0,32.123,32.1825,31.8157,31.9148,265600.0
2011-08-09 11:10:00,32.2,32.29,32.1,32.17,246000.0,31.9148,32.004,31.8157,31.8851,246000.0
2011-08-09 11:20:00,32.16,32.28,32.12,32.25,246800.0,31.8752,31.9941,31.8356,31.9644,246800.0
2011-08-09 11:30:00,32.25,32.29,32.15,32.17,290000.0,31.9644,32.004,31.8653,31.8851,290000.0
2011-08-09 11:40:00,32.15,32.24,32.1,32.11,150000.0,31.8653,31.9545,31.8157,31.8256,150000.0
2011-08-09 11:50:00,32.15,32.41,32.13,32.31,190000.0,31.8653,32.123,31.8455,32.0239,190000.0
2011-08-09 12:00:00,32.31,32.38,32.13,32.24,210000.0,32.0239,32.0933,31.8455,31.9545,210000.0
2011-08-09 12:10:00,32.23,32.31,32.19,32.29,192400.0,31.9446,32.0239,31.9049,32.004,192400.0
2011-08-09 12:20:00,32.25,32.38,32.22,32.36,346400.0,31.9644,32.0933,31.9347,32.0734,346400.0
2011-08-09 12:30:00,32.34,32.42,32.31,32.35,229200.0,32.0536,32.1329,32.0239,32.0635,229200.0
2011-08-09 12:40:00,32.36,32.41,32.25,32.26,138800.0,32.0734,32.123,31.9644,31.9743,138800.0
2011-08-09 12:50:00,32.24,32.31,32.16,32.22,336000.0,31.9545,32.0239,31.8752,31.9347,336000.0
2011-08-09 13:00:00,32.21,32.21,32.01,32.17,251200.0,31.9248,31.9248,31.7265,31.8851,251200.0
2011-08-09 13:10:00,32.16,32.29,32.14,32.19,147600.0,31.8752,32.004,31.8554,31.9049,147600.0
2011-08-09 13:20:00,32.2,32.24,32.16,32.18,106000.0,31.9148,31.9545,31.8752,31.895,106000.0
2011-08-09 13:30:00,32.18,32.19,32.02,32.06,128400.0,31.895,31.9049,31.7364,31.7761,128400.0
2011-08-09 13:40:00,32.07,32.11,31.94,31.96,238400.0,31.786,31.8256,31.6571,31.677,238400.0
2011-08-09 13:50:00,31.96,32.09,31.84,32.02,262400.0,31.677,31.8058,31.558,31.7364,262400.0
2011-08-09 14:00:00,32.02,32.17,31.94,31.95,131200.0,31.7364,31.8851,31.6571,31.6671,131200.0
2011-08-09 14:10:00,31.94,32.43,31.88,32.14,156400.0,31.6571,32.1428,31.5977,31.8554,156400.0
2011-08-09 14:20:00,32.17,32.17,31.4,31.86,430400.0,31.8851,31.8851,31.1219,31.5779,430400.0
2011-08-09 14:30:00,31.87,31.89,31.23,31.23,425200.0,31.5878,31.6076,30.9534,30.9534,425200.0
2011-08-09 14:40:00,31.22,31.43,30.81,31.33,664400.0,30.9435,31.1517,30.5372,31.0525,664400.0
2011-08-09 14:50:00,31.33,31.8,31.31,31.56,338800.0,31.0525,31.5184,31.0327,31.2805,338800.0
2011-08-09 15:00:00,31.55,31.75,31.3,31.58,228000.0,31.2706,31.4688,31.0228,31.3003,228000.0
2011-08-09 15:10:00,31.59,32.18,31.58,32.0,428400.0,31.3102,31.895,31.3003,31.7166,428400.0
2011-08-09 15:20:00,31.99,32.25,31.9,32.12,272800.0,31.7067,31.9644,31.6175,31.8356,272800.0
2011-08-09 15:30:00,32.17,32.23,31.67,32.16,264800.0,31.8851,31.9446,31.3895,31.8752,264800.0
2011-08-09 15:40:00,31.91,32.68,31.91,32.67,529200.0,31.6274,32.3906,31.6274,32.3807,529200.0
2011-08-09 15:50:00,32.64,33.15,32.61,33.14,924400.0,32.3509,32.8564,32.3212,32.8465,924400.0
2011-08-10 09:30:00,32.37,32.45,31.78,32.45,763600.0,32.0833,32.1626,31.4986,32.1626,763600.0
2011-08-10 09:40:00,32.43,33.06,32.34,32.98,603600.0,32.1428,32.7672,32.0536,32.6879,603600.0
2011-08-10 09:50:00,32.99,33.07,32.69,32.69,409200.0,32.6978,32.7771,32.4005,32.4005,409200.0
2011-08-10 10:00:00,32.68,32.75,32.46,32.52,260000.0,32.3906,32.46,32.1725,32.232,260000.0
2011-08-10 10:10:00,32.54,32.79,32.32,32.54,337600.0,32.2518,32.4996,32.0338,32.2518,337600.0
2011-08-10 10:20:00,32.58,32.69,32.23,32.57,308000.0,32.2915,32.4005,31.9446,32.2816,308000.0
2011-08-10 10:30:00,32.58,33.01,32.45,32.68,312000.0,32.2915,32.7177,32.1626,32.3906,312000.0
2011-08-10 10:40:00,32.76,32.83,32.51,32.73,226000.0,32.4699,32.5393,32.2221,32.4402,226000.0
2011-08-10 10:50:00,32.74,32.74,32.38,32.6,208800.0,32.4501,32.4501,32.0933,32.3113,208800.0
2011-08-10 11:00:00,32.57,32.58,32.22,32.37,321200.0,32.2816,32.2915,31.9347,32.0833,321200.0
2011-08-10 11:10:00,32.35,32.48,32.29,32.32,103200.0,32.0635,32.1924,32.004,32.0338,103200.0
2011-08-10 11:20:00,32.3,32.35,32.08,32.15,160400.0,32.014,32.0635,31.7959,31.8653,160400.0
2011-08-10 11:30:00,32.16,32.37,32.09,32.24,204400.0,31.8752,32.0833,31.8058,31.9545,204400.0
2011-08-10 11:40:00,32.22,32.37,32.15,32.23,112000.0,31.9347,32.0833,31.8653,31.9446,112000.0
2011-08-10 11:50:00,32.24,32.67,32.24,32.58,189200.0,31.9545,32.3807,31.9545,32.2915,189200.0
2011-08-10 12:00:00,32.58,32.71,32.42,32.54,162000.0,32.2915,32.4203,32.1329,32.2518,162000.0
2011-08-10 12:10:00,32.5,32.67,32.42,32.64,142400.0,32.2122,32.3807,32.1329,32.3509,142400.0
2011-08-10 12:20:00,32.65,32.67,32.45,32.45,212400.0,32.3609,32.3807,32.1626,32.1626,212400.0
2011-08-10 12:30:00,32.45,32.58,32.34,32.39,115200.0,32.1626,32.2915,32.0536,32.1032,115200.0
2011-08-10 12:40:00,32.4,32.59,32.29,32.49,146800.0,32.1131,32.3014,32.004,32.2023,146800.0
2011-08-10 12:50:00,32.51,32.59,32.46,32.49,153600.0,32.2221,32.3014,32.1725,32.2023,153600.0
2011-08-10 13:00:00,32.5,32.67,32.46,32.56,178000.0,32.2122,32.3807,32.1725,32.2717,178000.0
2011-08-10 13:10:00,32.56,32.57,32.3,32.3,194800.0,32.2717,32.2816,32.014,32.014,194800.0
2011-08-10 13:20:00,32.3,32.41,32.19,32.34,140400.0,32.014,32.123,31.9049,32.0536,140400.0
2011-08-10 13:30:00,32.33,32.36,32.19,32.23,123600.0,32.0437,32.0734,31.9049,31.9446,123600.0
2011-08-10 13:40:00,32.24,32.52,32.19,32.4,201200.0,31.9545,32.232,31.9049,32.1131,201200.0
2011-08-10 13:50:00,32.4,32.54,32.38,32.51,289600.0,32.1131,32.2518,32.0933,32.2221,289600.0
2011-08-10 14:00:00,32.49,32.76,32.42,32.74,236000.0,32.2023,32.4699,32.1329,32.4501,236000.0
2011-08-10 14:10:00,32.73,32.93,32.67,32.79,263600.0,32.4402,32.6384,32.3807,32.4996,263600.0
2011-08-10 14:20:00,32.82,33.07,32.8,32.94,297200.0,32.5294,32.7771,32.5095,32.6483,297200.0
2011-08-10 14:30:00,32.95,33.06,32.82,32.9,328400.0,32.6582,32.7672,32.5294,32.6086,328400.0
2011-08-10 14:40:00,32.88,33.0,32.76,32.91,272800.0,32.5888,32.7078,32.4699,32.6186,272800.0
2011-08-10 14:50:00,32.9,32.9,32.54,32.56,195200.0,32.6086,32.6086,32.2518,32.2717,195200.0
2011-08-10 15:00:00,32.55,32.69,32.38,32.38,263200.0,32.2617,32.4005,32.0933,32.0933,263200.0
2011-08-10 15:10:00,32.4,32.48,32.24,32.42,542400.0,32.1131,32.1924,31.9545,32.1329,542400.0
2011-08-10 15:20:00,32.44,32.72,32.4,32.4,452800.0,32.1527,32.4302,32.1131,32.1131,452800.0
2011-08-10 15:30:00,32.43,32.5,32.28,32.42,399600.0,32.1428,32.2122,31.9941,32.1329,399600.0
2011-08-10 15:40:00,32.41,32.58,32.3,32.36,402400.0,32.123,32.2915,32.014,32.0734,402400.0
2011-08-10 15:50:00,32.38,32.39,31.92,32.04,782000.0,32.0933,32.1032,31.6373,31.7563,782000.0
2011-08-11 09:30:00,32.41,32.63,32.29,32.52,473200.0,32.123,32.341,32.004,32.232,473200.0
2011-08-11 09:40:00,32.52,32.66,32.19,32.22,297200.0,32.232,32.3708,31.9049,31.9347,297200.0
2011-08-11 09:50:00,32.23,32.57,32.05,32.41,356800.0,31.9446,32.2816,31.7662,32.123,356800.0
2011-08-11 10:00:00,32.42,32.71,32.38,32.52,285200.0,32.1329,32.4203,32.0933,32.232,285200.0
2011-08-11 10:10:00,32.56,32.96,32.39,32.88,230000.0,32.2717,32.6681,32.1032,32.5888,230000.0
2011-08-11 10:20:00,32.88,33.06,32.65,32.65,270000.0,32.5888,32.7672,32.3609,32.3609,270000.0
2011-08-11 10:30:00,32.7,32.94,32.63,32.9,194400.0,32.4104,32.6483,32.341,32.6086,194400.0
2011-08-11 10:40:00,32.9,33.13,32.78,33.11,167600.0,32.6086,32.8366,32.4897,32.8168,167600.0
2011-08-11 10:50:00,33.11,33.18,32.97,33.05,296800.0,32.8168,32.8862,32.678,32.7573,296800.0
2011-08-11 11:00:00,33.07,33.12,32.93,33.01,206000.0,32.7771,32.8267,32.6384,32.7177,206000.0
2011-08-11 11:10:00,33.0,33.14,32.93,33.11,166000.0,32.7078,32.8465,32.6384,32.8168,166000.0
2011-08-11 11:20:00,33.09,33.14,32.86,33.05,81600.0,32.797,32.8465,32.569,32.7573,81600.0
2011-08-11 11:30:00,33.05,33.24,32.94,32.94,200400.0,32.7573,32.9456,32.6483,32.6483,200400.0
2011-08-11 11:40:00,32.94,33.08,32.87,32.98,122800.0,32.6483,32.7871,32.5789,32.6879,122800.0
2011-08-11 11:50:00,32.96,33.15,32.96,33.0,140800.0,32.6681,32.8564,32.6681,32.7078,140800.0
2011-08-11 12:00:00,33.0,33.02,32.78,32.88,126400.0,32.7078,32.7276,32.4897,32.5888,126400.0
2011-08-11 12:10:00,32.87,32.96,32.74,32.82,74800.0,32.5789,32.6681,32.4501,32.5294,74800.0
2011-08-11 12:20:00,32.83,32.91,32.74,32.84,132000.0,32.5393,32.6186,32.4501,32.5492,132000.0
2011-08-11 12:30:00,32.8,32.99,32.8,32.99,66800.0,32.5095,32.6978,32.5095,32.6978,66800.0
2011-08-11 12:40:00,33.0,33.34,33.0,33.23,181200.0,32.7078,33.0447,32.7078,32.9357,181200.0
2011-08-11 12:50:00,33.19,33.51,33.19,33.4,176400.0,32.8961,33.2132,32.8961,33.1042,176400.0
2011-08-11 13:00:00,33.41,33.41,33.22,33.28,155600.0,33.1141,33.1141,32.9258,32.9853,155600.0
2011-08-11 13:10:00,33.28,33.4,33.27,33.28,106400.0,32.9853,33.1042,32.9754,32.9853,106400.0
2011-08-11 13:20:00,33.26,33.55,33.2,33.5,244400.0,32.9655,33.2529,32.906,33.2033,244400.0
2011-08-11 13:30:00,33.47,33.55,33.34,33.39,127600.0,33.1736,33.2529,33.0447,33.0943,127600.0
2011-08-11 13:40:00,33.37,33.44,33.26,33.39,103200.0,33.0745,33.1439,32.9655,33.0943,103200.0
2011-08-11 13:50:00,33.4,33.66,33.37,33.62,199600.0,33.1042,33.3619,33.0745,33.3223,199600.0
2011-08-11 14:00:00,33.62,33.74,33.57,33.74,147600.0,33.3223,33.4412,33.2727,33.4412,147600.0
2011-08-11 14:10:00,33.74,33.88,33.7,33.7,225200.0,33.4412,33.58,33.4016,33.4016,225200.0
2011-08-11 14:20:00,33.72,33.88,33.72,33.86,241600.0,33.4214,33.58,33.4214,33.5601,241600.0
2011-08-11 14:30:00,33.85,33.85,33.6,33.66,120800.0,33.5502,33.5502,33.3024,33.3619,120800.0
2011-08-11 14:40:00,33.66,33.77,33.6,33.71,128000.0,33.3619,33.4709,33.3024,33.4115,128000.0
2011-08-11 14:50:00,33.71,33.94,33.68,33.9,176000.0,33.4115,33.6394,33.3817,33.5998,176000.0
2011-08-11 15:00:00,33.91,34.03,33.83,33.83,224400.0,33.6097,33.7286,33.5304,33.5304,224400.0
2011-08-11 15:10:00,33.85,34.04,33.85,33.95,178400.0,33.5502,33.7386,33.5502,33.6493,178400.0
2011-08-11 15:20:00,33.96,34.02,33.81,33.83,279200.0,33.6593,33.7187,33.5106,33.5304,279200.0
2011-08-11 15:30:00,33.83,34.02,33.81,33.9,351600.0,33.5304,33.7187,33.5106,33.5998,351600.0
2011-08-11 15:40:00,33.9,34.18,33.86,33.96,539600.0,33.5998,33.8773,33.5601,33.6593,539600.0
2011-08-11 15:50:00,33.96,34.02,33.62,33.64,816800.0,33.6593,33.7187,33.3223,33.3421,816800.0
2011-08-12 09:30:00,33.98,34.12,33.53,33.63,349200.0,33.6791,33.8178,33.2331,33.3322,349200.0
2011-08-12 09:40:00,33.65,33.86,33.55,33.81,123600.0,33.352,33.5601,33.2529,33.5106,123600.0
2011-08-12 09:50:00,33.8,33.85,33.38,33.54,198400.0,33.5007,33.5502,33.0844,33.243,198400.0
2011-08-12 10:00:00,33.49,33.63,33.24,33.3,402800.0,33.1934,33.3322,32.9456,33.0051,402800.0
2011-08-12 10:10:00,33.34,33.42,33.24,33.37,432800.0,33.0447,33.124,32.9456,33.0745,432800.0
2011-08-12 10:20:00,33.38,33.55,33.34,33.43,311600.0,33.0844,33.2529,33.0447,33.134,311600.0
2011-08-12 10:30:00,33.45,33.63,33.38,33.63,212800.0,33.1538,33.3322,33.0844,33.3322,212800.0
2011-08-12 10:40:00,33.63,33.63,33.34,33.35,183600.0,33.3322,33.3322,33.0447,33.0547,183600.0
2011-08-12 10:50:00,33.34,33.5,33.25,33.47,194400.0,33.0447,33.2033,32.9555,33.1736,194400.0
2011-08-12 11:00:00,33.46,33.51,33.34,33.46,177600.0,33.1637,33.2132,33.0447,33.1637,177600.0
2011-08-12 11:10:00,33.47,33.51,33.37,33.43,159600.0,33.1736,33.2132,33.0745,33.134,159600.0
2011-08-12 11:20:00,33.41,33.43,33.34,33.37,289200.0,33.1141,33.134,33.0447,33.0745,289200.0
2011-08-12 11:30:00,33.35,33.5,33.32,33.48,116000.0,33.0547,33.2033,33.0249,33.1835,116000.0
2011-08-12 11:40:00,33.49,33.63,33.41,33.57,186400.0,33.1934,33.3322,33.1141,33.2727,186400.0
2011-08-12 11:50:00,33.58,33.67,33.52,33.58,166000.0,33.2826,33.3718,33.2232,33.2826,166000.0
2011-08-12 12:00:00,33.58,33.61,33.45,33.45,85200.0,33.2826,33.3124,33.1538,33.1538,85200.0
2011-08-12 12:10:00,33.48,33.53,33.4,33.5,205600.0,33.1835,33.2331,33.1042,33.2033,205600.0
2011-08-12 12:20:00,33.5,33.52,33.35,33.5,200000.0,33.2033,33.2232,33.0547,33.2033,200000.0
2011-08-12 12:30:00,33.5,33.54,33.44,33.44,110800.0,33.2033,33.243,33.1439,33.1439,110800.0
2011-08-12 12:40:00,33.46,33.54,33.38,33.38,161200.0,33.1637,33.243,33.0844,33.0844,161200.0
2011-08-12 12:50:00,33.39,33.49,33.36,33.47,135600.0,33.0943,33.1934,33.0646,33.1736,135600.0
2011-08-12 13:00:00,33.47,33.55,33.45,33.52,123200.0,33.1736,33.2529,33.1538,33.2232,123200.0
2011-08-12 13:10:00,33.5,33.58,33.48,33.53,97600.0,33.2033,33.2826,33.1835,33.2331,97600.0
2011-08-12 13:20:00,33.52,33.6,33.46,33.58,97200.0,33.2232,33.3024,33.1637,33.2826,97200.0
2011-08-12 13:30:00,33.58,33.74,33.57,33.72,158400.0,33.2826,33.4412,33.2727,33.4214,158400.0
2011-08-12 13:40:00,33.69,33.86,33.69,33.83,129600.0,33.3917,33.5601,33.3917,33.5304,129600.0
2011-08-12 13:50:00,33.83,33.88,33.76,33.76,132000.0,33.5304,33.58,33.461,33.461,132000.0
2011-08-12 14:00:00,33.76,33.91,33.76,33.91,152800.0,33.461,33.6097,33.461,33.6097,152800.0
2011-08-12 14:10:00,33.9,33.9,33.6,33.66,193600.0,33.5998,33.5998,33.3024,33.3619,193600.0
2011-08-12 14:20:00,33.66,33.68,33.5,33.64,158400.0,33.3619,33.3817,33.2033,33.3421,158400.0
2011-08-12 14:30:00,33.63,33.69,33.59,33.66,195200.0,33.3322,33.3917,33.2925,33.3619,195200.0
2011-08-12 14:40:00,33.65,33.77,33.6,33.74,104000.0,33.352,33.4709,33.3024,33.4412,104000.0
2011-08-12 14:50:00,33.74,33.84,33.69,33.84,180400.0,33.4412,33.5403,33.3917,33.5403,180400.0
2011-08-12 15:00:00,33.84,33.9,33.74,33.76,165200.0,33.5403,33.5998,33.4412,33.461,165200.0
2011-08-12 15:10:00,33.74,33.81,33.69,33.75,192400.0,33.4412,33.5106,33.3917,33.4511,192400.0
2011-08-12 15:20:00,33.74,33.83,33.7,33.7,149600.0,33.4412,33.5304,33.4016,33.4016,149600.0
2011-08-12 15:30:00,33.72,33.72,33.52,33.64,314800.0,33.4214,33.4214,33.2232,33.3421,314800.0
2011-08-12 15:40:00,33.65,33.7,33.45,33.48,484400.0,33.352,33.4016,33.1538,33.1835,484400.0
2011-08-12 15:50:00,33.48,33.57,33.47,33.52,604000.0,33.1835,33.2727,33.1736,33.2232,604000.0
2011-08-15 09:30:00,34.1,34.47,34.07,34.46,520800.0,33.798,34.1647,33.7683,34.1548,520800.0
2011-08-15 09:40:00,34.46,34.48,34.24,34.24,327200.0,34.1548,34.1747,33.9368,33.9368,327200.0
2011-08-15 09:50:00,34.26,34.29,34.03,34.11,170800.0,33.9566,33.9863,33.7286,33.8079,170800.0
2011-08-15 10:00:00,34.13,34.25,33.96,34.02,181200.0,33.8278,33.9467,33.6593,33.7187,181200.0
2011-08-15 10:10:00,33.99,34.18,33.96,34.14,189200.0,33.689,33.8773,33.6593,33.8377,189200.0
2011-08-15 10:20:00,34.16,34.23,34.13,34.17,95200.0,33.8575,33.9269,33.8278,33.8674,95200.0
2011-08-15 10:30:00,34.2,34.2,33.93,33.93,192400.0,33.8971,33.8971,33.6295,33.6295,192400.0
2011-08-15 10:40:00,33.92,33.95,33.76,33.85,247600.0,33.6196,33.6493,33.461,33.5502,247600.0
2011-08-15 10:50:00,33.87,34.01,33.87,33.88,114000.0,33.5701,33.7088,33.5701,33.58,114000.0
2011-08-15 11:00:00,33.9,33.9,33.65,33.65,250800.0,33.5998,33.5998,33.352,33.352,250800.0
2011-08-15 11:10:00,33.67,33.7,33.58,33.58,159600.0,33.3718,33.4016,33.2826,33.2826,159600.0
2011-08-15 11:20:00,33.58,33.67,33.55,33.63,117200.0,33.2826,33.3718,33.2529,33.3322,117200.0
2011-08-15 11:30:00,33.63,33.65,33.52,33.6,100400.0,33.3322,33.352,33.2232,33.3024,100400.0
2011-08-15 11:40:00,33.6,33.86,33.6,33.8,114800.0,33.3024,33.5601,33.3024,33.5007,114800.0
2011-08-15 11:50:00,33.81,33.89,33.78,33.84,58800.0,33.5106,33.5899,33.4809,33.5403,58800.0
2011-08-15 12:00:00,33.85,33.91,33.63,33.63,190800.0,33.5502,33.6097,33.3322,33.3322,190800.0
2011-08-15 12:10:00,33.68,33.74,33.64,33.68,134400.0,33.3817,33.4412,33.3421,33.3817,134400.0
2011-08-15 12:20:00,33.68,33.7,33.6,33.67,109200.0,33.3817,33.4016,33.3024,33.3718,109200.0
2011-08-15 12:30:00,33.66,33.69,33.6,33.63,130000.0,33.3619,33.3917,33.3024,33.3322,130000.0
2011-08-15 12:40:00,33.64,33.74,33.62,33.65,115200.0,33.3421,33.4412,33.3223,33.352,115200.0
2011-08-15 12:50:00,33.65,33.82,33.65,33.82,90000.0,33.352,33.5205,33.352,33.5205,90000.0
2011-08-15 13:00:00,33.83,33.88,33.76,33.8,78000.0,33.5304,33.58,33.461,33.5007,78000.0
2011-08-15 13:10:00,33.78,33.78,33.63,33.69,174400.0,33.4809,33.4809,33.3322,33.3917,174400.0
2011-08-15 13:20:00,33.69,33.78,33.69,33.78,93200.0,33.3917,33.4809,33.3917,33.4809,93200.0
2011-08-15 13:30:00,33.76,33.85,33.71,33.76,67600.0,33.461,33.5502,33.4115,33.461,67600.0
2011-08-15 13:40:00,33.76,33.84,33.74,33.81,91200.0,33.461,33.5403,33.4412,33.5106,91200.0
2011-08-15 13:50:00,33.79,33.87,33.77,33.85,78000.0,33.4908,33.5701,33.4709,33.5502,78000.0
2011-08-15 14:00:00,33.86,33.97,33.86,33.93,60400.0,33.5601,33.6692,33.5601,33.6295,60400.0
2011-08-15 14:10:00,33.92,33.94,33.81,33.81,226800.0,33.6196,33.6394,33.5106,33.5106,226800.0
2011-08-15 14:20:00,33.81,33.99,33.8,33.93,116000.0,33.5106,33.689,33.5007,33.6295,116000.0
2011-08-15 14:30:00,33.95,34.0,33.86,33.86,192400.0,33.6493,33.6989,33.5601,33.5601,192400.0
2011-08-15 14:40:00,33.86,34.05,33.86,34.05,96400.0,33.5601,33.7485,33.5601,33.7485,96400.0
2011-08-15 14:50:00,34.02,34.09,33.98,34.03,164800.0,33.7187,33.7881,33.6791,33.7286,164800.0
2011-08-15 15:00:00,34.03,34.09,33.99,34.07,137200.0,33.7286,33.7881,33.689,33.7683,137200.0
2011-08-15 15:10:00,34.07,34.1,34.03,34.08,162800.0,33.7683,33.798,33.7286,33.7782,162800.0
2011-08-15 15:20:00,34.08,34.11,33.85,33.87,282800.0,33.7782,33.8079,33.5502,33.5701,282800.0
2011-08-15 15:30:00,33.91,34.09,33.9,34.07,214000.0,33.6097,33.7881,33.5998,33.7683,214000.0
2011-08-15 15:40:00,34.1,34.25,34.07,34.21,327600.0,33.798,33.9467,33.7683,33.907,327600.0
2011-08-15 15:50:00,34.22,34.34,34.16,34.34,636800.0,33.917,34.0359,33.8575,34.0359,636800.0
2011-08-16 09:30:00,34.5,34.59,33.88,34.54,695600.0,34.1945,34.2837,33.58,34.2341,695600.0
2011-08-16 09:40:00,34.52,34.58,33.88,33.93,532000.0,34.2143,34.2738,33.58,33.6295,532000.0
2011-08-16 09:50:00,33.95,33.95,33.77,33.78,424000.0,33.6493,33.6493,33.4709,33.4809,424000.0
2011-08-16 10:00:00,33.76,33.84,33.68,33.8,285200.0,33.461,33.5403,33.3817,33.5007,285200.0
2011-08-16 10:10:00,33.76,33.84,33.71,33.77,258800.0,33.461,33.5403,33.4115,33.4709,258800.0
2011-08-16 10:20:00,33.79,34.03,33.75,34.0,250400.0,33.4908,33.7286,33.4511,33.6989,250400.0
2011-08-16 10:30:00,34.0,34.05,33.82,33.83,229600.0,33.6989,33.7485,33.5205,33.5304,229600.0
2011-08-16 10:40:00,33.83,33.83,33.7,33.76,270800.0,33.5304,33.5304,33.4016,33.461,270800.0
2011-08-16 10:50:00,33.77,33.87,33.75,33.8,206000.0,33.4709,33.5701,33.4511,33.5007,206000.0
2011-08-16 11:00:00,33.8,33.82,33.64,33.68,164000.0,33.5007,33.5205,33.3421,33.3817,164000.0
2011-08-16 11:10:00,33.69,33.71,33.56,33.6,152400.0,33.3917,33.4115,33.2628,33.3024,152400.0
2011-08-16 11:20:00,33.6,33.74,33.6,33.68,148400.0,33.3024,33.4412,33.3024,33.3817,148400.0
2011-08-16 11:30:00,33.69,33.69,33.49,33.5,198000.0,33.3917,33.3917,33.1934,33.2033,198000.0
2011-08-16 11:40:00,33.51,33.68,33.5,33.68,89200.0,33.2132,33.3817,33.2033,33.3817,89200.0
2011-08-16 11:50:00,33.65,33.69,33.5,33.5,201200.0,33.352,33.3917,33.2033,33.2033,201200.0
2011-08-16 12:00:00,33.55,33.62,33.43,33.62,230400.0,33.2529,33.3223,33.134,33.3223,230400.0
2011-08-16 12:10:00,33.63,33.69,33.29,33.43,339600.0,33.3322,33.3917,32.9952,33.134,339600.0
2011-08-16 12:20:00,33.39,33.39,32.92,32.94,442800.0,33.0943,33.0943,32.6285,32.6483,442800.0
2011-08-16 12:30:00,32.96,33.05,32.86,33.05,434800.0,32.6681,32.7573,32.569,32.7573,434800.0
2011-08-16 12:40:00,33.03,33.07,32.82,32.88,384000.0,32.7375,32.7771,32.5294,32.5888,384000.0
2011-08-16 12:50:00,32.85,33.0,32.8,32.89,375600.0,32.5591,32.7078,32.5095,32.5987,375600.0
2011-08-16 13:00:00,32.88,32.89,32.5,32.69,475200.0,32.5888,32.5987,32.2122,32.4005,475200.0
2011-08-16 13:10:00,32.7,32.9,32.63,32.81,305600.0,32.4104,32.6086,32.341,32.5194,305600.0
2011-08-16 13:20:00,32.79,32.97,32.72,32.92,243200.0,32.4996,32.678,32.4302,32.6285,243200.0
2011-08-16 13:30:00,32.92,33.0,32.8,32.81,341600.0,32.6285,32.7078,32.5095,32.5194,341600.0
2011-08-16 13:40:00,32.81,32.88,32.79,32.8,163600.0,32.5194,32.5888,32.4996,32.5095,163600.0
2011-08-16 13:50:00,32.79,33.08,32.76,33.03,172000.0,32.4996,32.7871,32.4699,32.7375,172000.0
2011-08-16 14:00:00,33.02,33.19,33.02,33.14,348800.0,32.7276,32.8961,32.7276,32.8465,348800.0
2011-08-16 14:10:00,33.13,33.31,33.13,33.19,204800.0,32.8366,33.015,32.8366,32.8961,204800.0
2011-08-16 14:20:00,33.17,33.25,33.05,33.08,173200.0,32.8763,32.9555,32.7573,32.7871,173200.0
2011-08-16 14:30:00,33.09,33.1,32.88,32.92,273600.0,32.797,32.8069,32.5888,32.6285,273600.0
2011-08-16 14:40:00,32.92,32.97,32.86,32.88,186400.0,32.6285,32.678,32.569,32.5888,186400.0
2011-08-16 14:50:00,32.9,32.9,32.66,32.69,268800.0,32.6086,32.6086,32.3708,32.4005,268800.0
2011-08-16 15:00:00,32.7,32.96,32.68,32.96,314800.0,32.4104,32.6681,32.3906,32.6681,314800.0
2011-08-16 15:10:00,32.95,33.1,32.93,33.05,301600.0,32.6582,32.8069,32.6384,32.7573,301600.0
2011-08-16 15:20:00,33.07,33.26,33.0,33.26,244400.0,32.7771,32.9655,32.7078,32.9655,244400.0
2011-08-16 15:30:00,33.25,33.43,33.2,33.42,444800.0,32.9555,33.134,32.906,33.124,444800.0
2011-08-16 15:40:00,33.42,33.47,33.3,33.38,553600.0,33.124,33.1736,33.0051,33.0844,553600.0
2011-08-16 15:50:00,33.35,33.4,33.17,33.3,715200.0,33.0547,33.1042,32.8763,33.0051,715200.0
2011-08-17 09:30:00,33.23,33.31,33.03,33.1,456400.0,32.9357,33.015,32.7375,32.8069,456400.0
2011-08-17 09:40:00,33.1,33.44,32.98,33.32,286400.0,32.8069,33.1439,32.6879,33.0249,286400.0
2011-08-17 09:50:00,33.31,33.37,33.06,33.1,401200.0,33.015,33.0745,32.7672,32.8069,401200.0
2011-08-17 10:00:00,33.12,33.2,33.0,33.0,164800.0,32.8267,32.906,32.7078,32.7078,164800.0
2011-08-17 10:10:00,33.01,33.17,32.91,33.13,424800.0,32.7177,32.8763,32.6186,32.8366,424800.0
2011-08-17 10:20:00,33.12,33.18,33.01,33.13,242800.0,32.8267,32.8862,32.7177,32.8366,242800.0
2011-08-17 10:30:00,33.13,33.13,32.85,32.87,244400.0,32.8366,32.8366,32.5591,32.5789,244400.0
2011-08-17 10:40:00,32.85,32.99,32.76,32.76,266000.0,32.5591,32.6978,32.4699,32.4699,266000.0
2011-08-17 10:50:00,32.76,32.8,32.55,32.55,327200.0,32.4699,32.5095,32.2617,32.2617,327200.0
2011-08-17 11:00:00,32.55,32.7,32.53,32.54,287200.0,32.2617,32.4104,32.2419,32.2518,287200.0
2011-08-17 11:10:00,32.54,32.58,32.39,32.49,647200.0,32.2518,32.2915,32.1032,32.2023,647200.0
2011-08-17 11:20:00,32.47,32.49,32.29,32.47,254800.0,32.1825,32.2023,32.004,32.1825,254800.0
2011-08-17 11:30:00,32.47,32.55,32.14,32.16,327200.0,32.1825,32.2617,31.8554,31.8752,327200.0
2011-08-17 11:40:00,32.16,32.17,31.95,32.07,450400.0,31.8752,31.8851,31.6671,31.786,450400.0
2011-08-17 11:50:00,32.04,32.13,31.9,31.99,327200.0,31.7563,31.8455,31.6175,31.7067,327200.0
2011-08-17 12:00:00,31.99,32.0,31.65,31.71,671200.0,31.7067,31.7166,31.3697,31.4292,671200.0
2011-08-17 12:10:00,31.71,31.79,31.71,31.75,357200.0,31.4292,31.5085,31.4292,31.4688,357200.0
2011-08-17 12:20:00,31.75,31.78,31.68,31.7,497600.0,31.4688,31.4986,31.3995,31.4193,497600.0
2011-08-17 12:30:00,31.72,31.76,31.53,31.58,479200.0,31.4391,31.4787,31.2508,31.3003,479200.0
2011-08-17 12:40:00,31.58,31.69,31.47,31.67,704000.0,31.3003,31.4094,31.1913,31.3895,704000.0
2011-08-17 12:50:00,31.68,31.71,31.33,31.38,429200.0,31.3995,31.4292,31.0525,31.1021,429200.0
2011-08-17 13:00:00,31.38,31.46,31.34,31.38,275600.0,31.1021,31.1814,31.0625,31.1021,275600.0
2011-08-17 13:10:00,31.39,31.42,31.32,31.4,312400.0,31.112,31.1418,31.0426,31.1219,312400.0
2011-08-17 13:20:00,31.4,31.5,31.28,31.3,282400.0,31.1219,31.221,31.003,31.0228,282400.0
2011-08-17 13:30:00,31.29,31.32,31.14,31.2,481600.0,31.0129,31.0426,30.8642,30.9237,481600.0
2011-08-17 13:40:00,31.21,31.21,30.98,31.06,542400.0,30.9336,30.9336,30.7056,30.7849,542400.0
2011-08-17 13:50:00,31.05,31.18,30.97,31.1,491200.0,30.775,30.9039,30.6957,30.8246,491200.0
2011-08-17 14:00:00,31.11,31.33,31.1,31.28,634000.0,30.8345,31.0525,30.8246,31.003,634000.0
2011-08-17 14:10:00,31.27,31.69,31.27,31.64,594400.0,30.9931,31.4094,30.9931,31.3598,594400.0
2011-08-17 14:20:00,31.64,31.77,31.56,31.61,428400.0,31.3598,31.4887,31.2805,31.3301,428400.0
2011-08-17 14:30:00,31.61,31.73,31.45,31.47,394000.0,31.3301,31.449,31.1715,31.1913,394000.0
2011-08-17 14:40:00,31.45,31.53,31.35,31.38,500800.0,31.1715,31.2508,31.0724,31.1021,500800.0
2011-08-17 14:50:00,31.38,31.53,31.35,31.47,572400.0,31.1021,31.2508,31.0724,31.1913,572400.0
2011-08-17 15:00:00,31.46,31.51,31.36,31.5,518400.0,31.1814,31.231,31.0823,31.221,518400.0
2011-08-17 15:10:00,31.5,31.78,31.5,31.73,606000.0,31.221,31.4986,31.221,31.449,606000.0
2011-08-17 15:20:00,31.72,31.73,31.51,31.51,445200.0,31.4391,31.449,31.231,31.231,445200.0
2011-08-17 15:30:00,31.53,31.54,31.38,31.48,573200.0,31.2508,31.2607,31.1021,31.2012,573200.0
2011-08-17 15:40:00,31.49,31.61,31.41,31.61,550000.0,31.2111,31.3301,31.1318,31.3301,550000.0
2011-08-17 15:50:00,31.61,31.64,31.51,31.59,1146000.0,31.3301,31.3598,31.231,31.3102,1146000.0
2011-08-18 09:30:00,30.72,30.79,29.05,29.35,1801600.0,30.448,30.5173,28.7927,29.0901,1801600.0
2011-08-18 09:40:00,29.39,29.58,28.9,29.2,1344400.0,29.1297,29.318,28.6441,28.9414,1344400.0
2011-08-18 09:50:00,29.18,29.58,29.18,29.31,1017600.0,28.9216,29.318,28.9216,29.0504,1017600.0
2011-08-18 10:00:00,29.31,29.31,28.88,29.19,869600.0,29.0504,29.0504,28.6242,28.9315,869600.0
2011-08-18 10:10:00,29.19,29.56,29.17,29.46,555600.0,28.9315,29.2982,28.9117,29.1991,555600.0
2011-08-18 10:20:00,29.44,29.55,29.3,29.44,420800.0,29.1793,29.2883,29.0405,29.1793,420800.0
2011-08-18 10:30:00,29.43,29.54,29.26,29.43,378400.0,29.1694,29.2784,29.0009,29.1694,378400.0
2011-08-18 10:40:00,29.45,29.47,29.19,29.42,1793200.0,29.1892,29.209,28.9315,29.1595,1793200.0
2011-08-18 10:50:00,29.42,29.78,29.42,29.77,1325200.0,29.1595,29.5163,29.1595,29.5064,1325200.0
2011-08-18 11:00:00,29.77,29.92,29.47,29.5,380800.0,29.5064,29.655,29.209,29.2388,380800.0
2011-08-18 11:10:00,29.5,29.54,29.36,29.42,332400.0,29.2388,29.2784,29.1,29.1595,332400.0
2011-08-18 11:20:00,29.44,29.55,29.35,29.45,244800.0,29.1793,29.2883,29.0901,29.1892,244800.0
2011-08-18 11:30:00,29.47,29.53,29.42,29.46,500400.0,29.209,29.2685,29.1595,29.1991,500400.0
2011-08-18 11:40:00,29.46,29.63,29.38,29.61,435200.0,29.1991,29.3676,29.1198,29.3478,435200.0
2011-08-18 11:50:00,29.61,29.65,29.5,29.58,372400.0,29.3478,29.3874,29.2388,29.318,372400.0
2011-08-18 12:00:00,29.58,29.65,29.39,29.47,461200.0,29.318,29.3874,29.1297,29.209,461200.0
2011-08-18 12:10:00,29.45,29.64,29.45,29.61,240000.0,29.1892,29.3775,29.1892,29.3478,240000.0
2011-08-18 12:20:00,29.64,29.69,29.49,29.52,298400.0,29.3775,29.4271,29.2288,29.2586,298400.0
2011-08-18 12:30:00,29.51,29.56,29.45,29.54,266000.0,29.2487,29.2982,29.1892,29.2784,266000.0
2011-08-18 12:40:00,29.54,29.75,29.42,29.68,498000.0,29.2784,29.4865,29.1595,29.4172,498000.0
2011-08-18 12:50:00,29.7,29.71,29.46,29.47,288400.0,29.437,29.4469,29.1991,29.209,288400.0
2011-08-18 13:00:00,29.47,29.6,29.25,29.25,287600.0,29.209,29.3379,28.991,28.991,287600.0
2011-08-18 13:10:00,29.25,29.32,29.03,29.14,432800.0,28.991,29.0603,28.7729,28.8819,432800.0
2011-08-18 13:20:00,29.11,29.22,29.07,29.13,304400.0,28.8522,28.9612,28.8126,28.872,304400.0
2011-08-18 13:30:00,29.11,29.16,29.07,29.13,230000.0,28.8522,28.9018,28.8126,28.872,230000.0
2011-08-18 13:40:00,29.14,29.19,28.94,28.95,374000.0,28.8819,28.9315,28.6837,28.6936,374000.0
2011-08-18 13:50:00,28.97,29.05,28.82,28.84,439600.0,28.7134,28.7927,28.5648,28.5846,439600.0
2011-08-18 14:00:00,28.86,29.24,28.85,28.96,422000.0,28.6044,28.9811,28.5945,28.7035,422000.0
2011-08-18 14:10:00,28.97,29.11,28.88,29.09,514800.0,28.7134,28.8522,28.6242,28.8324,514800.0
2011-08-18 14:20:00,29.07,29.2,29.06,29.17,457600.0,28.8126,28.9414,28.8027,28.9117,457600.0
2011-08-18 14:30:00,29.17,29.17,29.07,29.09,448800.0,28.9117,28.9117,28.8126,28.8324,448800.0
2011-08-18 14:40:00,29.11,29.11,28.92,28.98,356400.0,28.8522,28.8522,28.6639,28.7234,356400.0
2011-08-18 14:50:00,28.98,28.99,28.65,28.65,607200.0,28.7234,28.7333,28.3963,28.3963,607200.0
2011-08-18 15:00:00,28.66,28.7,28.45,28.54,771200.0,28.4062,28.4458,28.1981,28.2873,771200.0
2011-08-18 15:10:00,28.58,28.63,28.34,28.42,689600.0,28.3269,28.3765,28.089,28.1683,689600.0
2011-08-18 15:20:00,28.41,28.43,28.3,28.41,816400.0,28.1584,28.1782,28.0494,28.1584,816400.0
2011-08-18 15:30:00,28.41,28.55,28.36,28.49,1565600.0,28.1584,28.2972,28.1089,28.2377,1565600.0
2011-08-18 15:40:00,28.49,28.5,28.16,28.18,1146000.0,28.2377,28.2476,27.9106,27.9304,1146000.0
2011-08-18 15:50:00,28.18,28.52,28.16,28.5,1754000.0,27.9304,28.2674,27.9106,28.2476,1754000.0
2011-08-19 09:30:00,29.43,30.36,29.03,30.25,2939600.0,29.1694,30.0911,28.7729,29.9821,2939600.0
2011-08-19 09:40:00,30.26,30.96,30.04,30.06,2543600.0,29.992,30.6858,29.774,29.7938,2543600.0
2011-08-19 09:50:00,30.04,30.13,29.75,29.79,2510000.0,29.774,29.8632,29.4865,29.5262,2510000.0
2011-08-19 10:00:00,29.79,29.79,29.41,29.45,2196000.0,29.5262,29.5262,29.1496,29.1892,2196000.0
2011-08-19 10:10:00,29.45,29.84,29.43,29.59,1624800.0,29.1892,29.5757,29.1694,29.328,1624800.0
2011-08-19 10:20:00,29.58,29.63,29.18,29.19,1651200.0,29.318,29.3676,28.9216,28.9315,1651200.0
2011-08-19 10:30:00,29.21,29.34,29.06,29.1,1305600.0,28.9513,29.0802,28.8027,28.8423,1305600.0
2011-08-19 10:40:00,29.11,29.12,28.8,28.8,1163600.0,28.8522,28.8621,28.545,28.545,1163600.0
2011-08-19 10:50:00,28.8,29.03,28.67,28.9,1503200.0,28.545,28.7729,28.4161,28.6441,1503200.0
2011-08-19 11:00:00,28.89,29.19,28.75,28.85,892400.0,28.6342,28.9315,28.4954,28.5945,892400.0
2011-08-19 11:10:00,28.86,29.0,28.68,28.78,1047200.0,28.6044,28.7432,28.426,28.5251,1047200.0
2011-08-19 11:20:00,28.78,28.94,28.58,28.76,701200.0,28.5251,28.6837,28.3269,28.5053,701200.0
2011-08-19 11:30:00,28.77,28.87,28.64,28.81,800000.0,28.5152,28.6143,28.3864,28.5549,800000.0
2011-08-19 11:40:00,28.81,29.05,28.8,28.84,745600.0,28.5549,28.7927,28.545,28.5846,745600.0
2011-08-19 11:50:00,28.81,28.88,28.64,28.75,551600.0,28.5549,28.6242,28.3864,28.4954,551600.0
2011-08-19 12:00:00,28.75,28.9,28.53,28.57,648400.0,28.4954,28.6441,28.2773,28.317,648400.0
2011-08-19 12:10:00,28.56,28.6,28.38,28.4,737200.0,28.3071,28.3467,28.1287,28.1485,737200.0
2011-08-19 12:20:00,28.4,28.5,28.08,28.49,965600.0,28.1485,28.2476,27.8313,28.2377,965600.0
2011-08-19 12:30:00,28.48,28.75,28.48,28.62,624000.0,28.2278,28.4954,28.2278,28.3665,624000.0
2011-08-19 12:40:00,28.64,28.84,28.58,28.84,362800.0,28.3864,28.5846,28.3269,28.5846,362800.0
2011-08-19 12:50:00,28.82,28.85,28.61,28.63,391600.0,28.5648,28.5945,28.3566,28.3765,391600.0
2011-08-19 13:00:00,28.62,28.74,28.45,28.71,310400.0,28.3665,28.4855,28.1981,28.4558,310400.0
2011-08-19 13:10:00,28.72,28.81,28.6,28.66,187600.0,28.4657,28.5549,28.3467,28.4062,187600.0
2011-08-19 13:20:00,28.68,28.69,28.46,28.61,229200.0,28.426,28.4359,28.208,28.3566,229200.0
2011-08-19 13:30:00,28.59,28.61,28.3,28.36,331200.0,28.3368,28.3566,28.0494,28.1089,331200.0
2011-08-19 13:40:00,28.36,28.41,28.25,28.36,466000.0,28.1089,28.1584,27.9998,28.1089,466000.0
2011-08-19 13:50:00,28.36,28.39,28.3,28.31,341600.0,28.1089,28.1386,28.0494,28.0593,341600.0
2011-08-19 14:00:00,28.32,28.36,28.2,28.3,564000.0,28.0692,28.1089,27.9503,28.0494,564000.0
2011-08-19 14:10:00,28.3,28.32,28.1,28.1,476400.0,28.0494,28.0692,27.8512,27.8512,476400.0
2011-08-19 14:20:00,28.11,28.12,28.0,28.03,600800.0,27.8611,27.871,27.752,27.7818,600800.0
2011-08-19 14:30:00,28.03,28.15,27.9,27.99,986800.0,27.7818,27.9007,27.6529,27.7421,986800.0
2011-08-19 14:40:00,27.99,28.19,27.99,28.02,465600.0,27.7421,27.9404,27.7421,27.7719,465600.0
2011-08-19 14:50:00,28.02,28.12,27.93,28.08,502800.0,27.7719,27.871,27.6827,27.8313,502800.0
2011-08-19 15:00:00,28.08,28.08,27.83,27.86,632000.0,27.8313,27.8313,27.5835,27.6133,632000.0
2011-08-19 15:10:00,27.87,27.98,27.76,27.87,354000.0,27.6232,27.7322,27.5142,27.6232,354000.0
2011-08-19 15:20:00,27.88,28.11,27.84,28.02,602400.0,27.6331,27.8611,27.5935,27.7719,602400.0
2011-08-19 15:30:00,28.02,28.07,27.88,27.89,606000.0,27.7719,27.8214,27.6331,27.643,606000.0
2011-08-19 15:40:00,27.89,27.99,27.78,27.95,884400.0,27.643,27.7421,27.534,27.7025,884400.0
2011-08-19 15:50:00,27.96,28.03,27.68,27.75,1490800.0,27.7124,27.7818,27.4349,27.5043,1490800.0
2011-08-22 09:30:00,28.57,29.05,28.28,28.45,1187200.0,28.317,28.7927,28.0296,28.1981,1187200.0
2011-08-22 09:40:00,28.48,28.6,28.09,28.4,682000.0,28.2278,28.3467,27.8412,28.1485,682000.0
2011-08-22 09:50:00,28.37,28.44,27.81,27.9,676400.0,28.1188,28.1881,27.5637,27.6529,676400.0
2011-08-22 10:00:00,27.89,27.93,27.63,27.67,771200.0,27.643,27.6827,27.3853,27.425,771200.0
2011-08-22 10:10:00,27.67,28.0,27.53,27.89,683200.0,27.425,27.752,27.2862,27.643,683200.0
2011-08-22 10:20:00,27.89,28.25,27.88,28.07,826000.0,27.643,27.9998,27.6331,27.8214,826000.0
2011-08-22 10:30:00,28.07,28.22,28.03,28.13,566800.0,27.8214,27.9701,27.7818,27.8809,566800.0
2011-08-22 10:40:00,28.13,28.34,28.04,28.32,433600.0,27.8809,28.089,27.7917,28.0692,433600.0
2011-08-22 10:50:00,28.32,28.39,27.88,27.96,678800.0,28.0692,28.1386,27.6331,27.7124,678800.0
2011-08-22 11:00:00,27.97,28.14,27.84,27.88,378800.0,27.7223,27.8908,27.5935,27.6331,378800.0
2011-08-22 11:10:00,27.89,27.98,27.68,27.76,449600.0,27.643,27.7322,27.4349,27.5142,449600.0
2011-08-22 11:20:00,27.76,27.78,27.6,27.73,410800.0,27.5142,27.534,27.3556,27.4844,410800.0
2011-08-22 11:30:00,27.73,27.83,27.54,27.58,503600.0,27.4844,27.5835,27.2961,27.3358,503600.0
2011-08-22 11:40:00,27.58,27.61,27.35,27.54,759200.0,27.3358,27.3655,27.1078,27.2961,759200.0
2011-08-22 11:50:00,27.54,27.54,27.31,27.39,580800.0,27.2961,27.2961,27.0681,27.1474,580800.0
2011-08-22 12:00:00,27.38,27.68,27.34,27.68,527200.0,27.1375,27.4349,27.0979,27.4349,527200.0
2011-08-22 12:10:00,27.67,27.7,27.46,27.64,272400.0,27.425,27.4547,27.2168,27.3952,272400.0
2011-08-22 12:20:00,27.65,27.71,27.39,27.53,564400.0,27.4051,27.4646,27.1474,27.2862,564400.0
2011-08-22 12:30:00,27.52,27.6,27.44,27.54,653200.0,27.2763,27.3556,27.197,27.2961,653200.0
2011-08-22 12:40:00,27.54,27.87,27.49,27.85,216800.0,27.2961,27.6232,27.2466,27.6034,216800.0
2011-08-22 12:50:00,27.83,28.0,27.68,27.99,386400.0,27.5835,27.752,27.4349,27.7421,386400.0
2011-08-22 13:00:00,27.97,28.11,27.89,27.98,413600.0,27.7223,27.8611,27.643,27.7322,413600.0
2011-08-22 13:10:00,27.99,28.0,27.87,27.96,244000.0,27.7421,27.752,27.6232,27.7124,244000.0
2011-08-22 13:20:00,27.93,28.0,27.88,27.89,275200.0,27.6827,27.752,27.6331,27.643,275200.0
2011-08-22 13:30:00,27.89,27.98,27.85,27.93,429200.0,27.643,27.7322,27.6034,27.6827,429200.0
2011-08-22 13:40:00,27.94,28.06,27.82,27.89,271600.0,27.6926,27.8115,27.5736,27.643,271600.0
2011-08-22 13:50:00,27.88,27.98,27.82,27.96,321200.0,27.6331,27.7322,27.5736,27.7124,321200.0
2011-08-22 14:00:00,27.95,28.07,27.91,27.94,408400.0,27.7025,27.8214,27.6628,27.6926,408400.0
2011-08-22 14:10:00,27.96,28.13,27.89,27.92,284400.0,27.7124,27.8809,27.643,27.6727,284400.0
2011-08-22 14:20:00,27.91,28.0,27.86,27.93,243200.0,27.6628,27.752,27.6133,27.6827,243200.0
2011-08-22 14:30:00,27.92,28.03,27.85,27.93,162800.0,27.6727,27.7818,27.6034,27.6827,162800.0
2011-08-22 14:40:00,27.95,28.03,27.88,27.9,260800.0,27.7025,27.7818,27.6331,27.6529,260800.0
2011-08-22 14:50:00,27.9,27.92,27.75,27.77,230000.0,27.6529,27.6727,27.5043,27.5241,230000.0
2011-08-22 15:00:00,27.77,27.97,27.75,27.84,192400.0,27.5241,27.7223,27.5043,27.5935,192400.0
2011-08-22 15:10:00,27.85,27.95,27.83,27.87,173600.0,27.6034,27.7025,27.5835,27.6232,173600.0
2011-08-22 15:20:00,27.88,28.05,27.83,28.04,270400.0,27.6331,27.8016,27.5835,27.7917,270400.0
2011-08-22 15:30:00,28.05,28.11,27.78,27.8,435200.0,27.8016,27.8611,27.534,27.5538,435200.0
2011-08-22 15:40:00,27.79,27.89,27.63,27.66,725600.0,27.5439,27.643,27.3853,27.4151,725600.0
2011-08-22 15:50:00,27.66,27.71,27.5,27.68,702400.0,27.4151,27.4646,27.2565,27.4349,702400.0
2011-08-23 09:30:00,28.11,28.25,27.78,28.08,604400.0,27.8611,27.9998,27.534,27.8313,604400.0
2011-08-23 09:40:00,28.07,28.25,27.85,28.19,370000.0,27.8214,27.9998,27.6034,27.9404,370000.0
2011-08-23 09:50:00,28.16,28.5,28.09,28.32,497200.0,27.9106,28.2476,27.8412,28.0692,497200.0
2011-08-23 10:00:00,28.31,28.57,28.2,28.54,394400.0,28.0593,28.317,27.9503,28.2873,394400.0
2011-08-23 10:10:00,28.53,28.62,28.44,28.46,250800.0,28.2773,28.3665,28.1881,28.208,250800.0
2011-08-23 10:20:00,28.48,28.77,28.46,28.72,358000.0,28.2278,28.5152,28.208,28.4657,358000.0
2011-08-23 10:30:00,28.72,28.8,28.47,28.59,473600.0,28.4657,28.545,28.2179,28.3368,473600.0
2011-08-23 10:40:00,28.61,28.71,28.53,28.58,258800.0,28.3566,28.4558,28.2773,28.3269,258800.0
2011-08-23 10:50:00,28.6,28.6,28.33,28.33,432800.0,28.3467,28.3467,28.0791,28.0791,432800.0
2011-08-23 11:00:00,28.37,28.38,28.16,28.27,374800.0,28.1188,28.1287,27.9106,28.0196,374800.0
2011-08-23 11:10:00,28.27,28.39,28.23,28.27,189200.0,28.0196,28.1386,27.98,28.0196,189200.0
2011-08-23 11:20:00,28.28,28.36,28.1,28.33,410400.0,28.0296,28.1089,27.8512,28.0791,410400.0
2011-08-23 11:30:00,28.36,28.45,28.3,28.42,322400.0,28.1089,28.1981,28.0494,28.1683,322400.0
2011-08-23 11:40:00,28.41,28.45,28.35,28.36,216000.0,28.1584,28.1981,28.0989,28.1089,216000.0
2011-08-23 11:50:00,28.39,28.79,28.36,28.78,642400.0,28.1386,28.535,28.1089,28.5251,642400.0
2011-08-23 12:00:00,28.75,28.86,28.59,28.84,356800.0,28.4954,28.6044,28.3368,28.5846,356800.0
2011-08-23 12:10:00,28.83,28.85,28.69,28.75,169600.0,28.5747,28.5945,28.4359,28.4954,169600.0
2011-08-23 12:20:00,28.73,28.77,28.68,28.72,139600.0,28.4756,28.5152,28.426,28.4657,139600.0
2011-08-23 12:30:00,28.73,28.94,28.71,28.92,323200.0,28.4756,28.6837,28.4558,28.6639,323200.0
2011-08-23 12:40:00,28.91,29.01,28.86,28.88,358800.0,28.654,28.7531,28.6044,28.6242,358800.0
2011-08-23 12:50:00,28.9,29.12,28.9,29.1,329200.0,28.6441,28.8621,28.6441,28.8423,329200.0
2011-08-23 13:00:00,29.09,29.24,29.08,29.13,287600.0,28.8324,28.9811,28.8225,28.872,287600.0
2011-08-23 13:10:00,29.14,29.19,29.05,29.12,192400.0,28.8819,28.9315,28.7927,28.8621,192400.0
2011-08-23 13:20:00,29.11,29.16,28.95,29.0,309200.0,28.8522,28.9018,28.6936,28.7432,309200.0
2011-08-23 13:30:00,29.0,29.06,28.89,28.97,132000.0,28.7432,28.8027,28.6342,28.7134,132000.0
2011-08-23 13:40:00,28.99,29.14,28.9,29.11,205200.0,28.7333,28.8819,28.6441,28.8522,205200.0
2011-08-23 13:50:00,29.1,29.1,28.69,28.96,316000.0,28.8423,28.8423,28.4359,28.7035,316000.0
2011-08-23 14:00:00,28.96,29.02,28.12,29.0,334000.0,28.7035,28.763,27.871,28.7432,334000.0
2011-08-23 14:10:00,28.98,29.05,28.88,28.99,200000.0,28.7234,28.7927,28.6242,28.7333,200000.0
2011-08-23 14:20:00,28.96,29.15,28.84,29.15,220800.0,28.7035,28.8919,28.5846,28.8919,220800.0
2011-08-23 14:30:00,29.13,29.21,29.06,29.17,228400.0,28.872,28.9513,28.8027,28.9117,228400.0
2011-08-23 14:40:00,29.15,29.2,29.08,29.18,157200.0,28.8919,28.9414,28.8225,28.9216,157200.0
2011-08-23 14:50:00,29.18,29.18,29.09,29.16,98000.0,28.9216,28.9216,28.8324,28.9018,98000.0
2011-08-23 15:00:00,29.19,29.5,29.14,29.5,582800.0,28.9315,29.2388,28.8819,29.2388,582800.0
2011-08-23 15:10:00,29.48,29.53,29.35,29.43,606800.0,29.2189,29.2685,29.0901,29.1694,606800.0
2011-08-23 15:20:00,29.44,29.49,29.36,29.37,405200.0,29.1793,29.2288,29.1,29.1099,405200.0
2011-08-23 15:30:00,29.37,29.48,29.3,29.46,389600.0,29.1099,29.2189,29.0405,29.1991,389600.0
2011-08-23 15:40:00,29.47,29.51,29.38,29.46,404800.0,29.209,29.2487,29.1198,29.1991,404800.0
2011-08-23 15:50:00,29.47,29.67,29.43,29.66,1116400.0,29.209,29.4073,29.1694,29.3973,1116400.0
2011-08-24 09:30:00,29.38,29.47,28.75,28.91,826400.0,29.1198,29.209,28.4954,28.654,826400.0
2011-08-24 09:40:00,28.92,29.56,28.82,29.43,959600.0,28.6639,29.2982,28.5648,29.1694,959600.0
2011-08-24 09:50:00,29.43,29.62,29.27,29.55,723200.0,29.1694,29.3577,29.0108,29.2883,723200.0
2011-08-24 10:00:00,29.5,29.63,29.41,29.54,356400.0,29.2388,29.3676,29.1496,29.2784,356400.0
2011-08-24 10:10:00,29.58,29.58,29.35,29.38,614800.0,29.318,29.318,29.0901,29.1198,614800.0
2011-08-24 10:20:00,29.39,29.43,29.03,29.04,436800.0,29.1297,29.1694,28.7729,28.7828,436800.0
2011-08-24 10:30:00,29.05,29.07,28.86,28.93,390400.0,28.7927,28.8126,28.6044,28.6738,390400.0
2011-08-24 10:40:00,28.94,29.1,28.85,28.88,440800.0,28.6837,28.8423,28.5945,28.6242,440800.0
2011-08-24 10:50:00,28.88,28.99,28.78,28.78,261600.0,28.6242,28.7333,28.5251,28.5251,261600.0
2011-08-24 11:00:00,28.81,28.92,28.7,28.91,604000.0,28.5549,28.6639,28.4458,28.654,604000.0
2011-08-24 11:10:00,28.9,28.92,28.72,28.8,249600.0,28.6441,28.6639,28.4657,28.545,249600.0
2011-08-24 11:20:00,28.78,29.03,28.77,29.0,264400.0,28.5251,28.7729,28.5152,28.7432,264400.0
2011-08-24 11:30:00,28.99,29.09,28.85,29.0,471200.0,28.7333,28.8324,28.5945,28.7432,471200.0
2011-08-24 11:40:00,28.99,29.0,28.76,28.9,210000.0,28.7333,28.7432,28.5053,28.6441,210000.0
2011-08-24 11:50:00,28.9,29.0,28.84,28.96,280000.0,28.6441,28.7432,28.5846,28.7035,280000.0
2011-08-24 12:00:00,28.96,28.96,28.73,28.77,202000.0,28.7035,28.7035,28.4756,28.5152,202000.0
2011-08-24 12:10:00,28.76,28.84,28.67,28.73,369600.0,28.5053,28.5846,28.4161,28.4756,369600.0
2011-08-24 12:20:00,28.73,28.79,28.68,28.76,286400.0,28.4756,28.535,28.426,28.5053,286400.0
2011-08-24 12:30:00,28.78,28.85,28.71,28.77,120400.0,28.5251,28.5945,28.4558,28.5152,120400.0
2011-08-24 12:40:00,28.77,28.77,28.63,28.76,206000.0,28.5152,28.5152,28.3765,28.5053,206000.0
2011-08-24 12:50:00,28.76,28.78,28.71,28.71,219200.0,28.5053,28.5251,28.4558,28.4558,219200.0
2011-08-24 13:00:00,28.71,28.75,28.69,28.7,285200.0,28.4558,28.4954,28.4359,28.4458,285200.0
2011-08-24 13:10:00,28.71,28.77,28.69,28.73,261200.0,28.4558,28.5152,28.4359,28.4756,261200.0
2011-08-24 13:20:00,28.75,28.93,28.74,28.85,133600.0,28.4954,28.6738,28.4855,28.5945,133600.0
2011-08-24 13:30:00,28.84,28.87,28.76,28.77,167200.0,28.5846,28.6143,28.5053,28.5152,167200.0
2011-08-24 13:40:00,28.78,28.84,28.71,28.78,214800.0,28.5251,28.5846,28.4558,28.5251,214800.0
2011-08-24 13:50:00,28.76,28.96,28.71,28.94,222400.0,28.5053,28.7035,28.4558,28.6837,222400.0
2011-08-24 14:00:00,28.94,28.95,28.8,28.88,326400.0,28.6837,28.6936,28.545,28.6242,326400.0
2011-08-24 14:10:00,28.87,28.92,28.71,28.75,113600.0,28.6143,28.6639,28.4558,28.4954,113600.0
2011-08-24 14:20:00,28.76,28.81,28.72,28.75,173600.0,28.5053,28.5549,28.4657,28.4954,173600.0
2011-08-24 14:30:00,28.74,28.81,28.71,28.79,295600.0,28.4855,28.5549,28.4558,28.535,295600.0
2011-08-24 14:40:00,28.79,28.85,28.71,28.75,186000.0,28.535,28.5945,28.4558,28.4954,186000.0
2011-08-24 14:50:00,28.74,28.9,28.72,28.86,176000.0,28.4855,28.6441,28.4657,28.6044,176000.0
2011-08-24 15:00:00,28.88,29.0,28.82,28.96,276800.0,28.6242,28.7432,28.5648,28.7035,276800.0
2011-08-24 15:10:00,28.95,29.15,28.94,29.11,277200.0,28.6936,28.8919,28.6837,28.8522,277200.0
2011-08-24 15:20:00,29.11,29.25,29.08,29.18,288400.0,28.8522,28.991,28.8225,28.9216,288400.0
2011-08-24 15:30:00,29.2,29.36,29.18,29.23,506800.0,28.9414,29.1,28.9216,28.9711,506800.0
2011-08-24 15:40:00,29.23,29.26,29.04,29.06,582000.0,28.9711,29.0009,28.7828,28.8027,582000.0
2011-08-24 15:50:00,29.06,29.16,29.05,29.11,906000.0,28.8027,28.9018,28.7927,28.8522,906000.0
2011-08-25 09:30:00,28.91,29.34,28.84,28.91,517600.0,28.654,29.0802,28.5846,28.654,517600.0
2011-08-25 09:40:00,28.92,29.18,28.86,29.09,243600.0,28.6639,28.9216,28.6044,28.8324,243600.0
2011-08-25 09:50:00,29.04,29.09,28.75,28.92,352400.0,28.7828,28.8324,28.4954,28.6639,352400.0
2011-08-25 10:00:00,28.96,28.98,28.67,28.81,309600.0,28.7035,28.7234,28.4161,28.5549,309600.0
2011-08-25 10:10:00,28.82,28.95,28.72,28.82,274800.0,28.5648,28.6936,28.4657,28.5648,274800.0
2011-08-25 10:20:00,28.79,28.82,28.59,28.73,222400.0,28.535,28.5648,28.3368,28.4756,222400.0
2011-08-25 10:30:00,28.75,28.84,28.54,28.61,362400.0,28.4954,28.5846,28.2873,28.3566,362400.0
2011-08-25 10:40:00,28.61,28.68,28.47,28.53,219200.0,28.3566,28.426,28.2179,28.2773,219200.0
2011-08-25 10:50:00,28.52,28.55,28.43,28.47,305600.0,28.2674,28.2972,28.1782,28.2179,305600.0
2011-08-25 11:00:00,28.48,28.7,28.48,28.64,403200.0,28.2278,28.4458,28.2278,28.3864,403200.0
2011-08-25 11:10:00,28.63,28.83,28.6,28.78,138800.0,28.3765,28.5747,28.3467,28.5251,138800.0
2011-08-25 11:20:00,28.79,28.88,28.75,28.79,249600.0,28.535,28.6242,28.4954,28.535,249600.0
2011-08-25 11:30:00,28.81,28.87,28.66,28.71,108800.0,28.5549,28.6143,28.4062,28.4558,108800.0
2011-08-25 11:40:00,28.72,28.73,28.57,28.68,229600.0,28.4657,28.4756,28.317,28.426,229600.0
2011-08-25 11:50:00,28.67,28.75,28.65,28.71,140800.0,28.4161,28.4954,28.3963,28.4558,140800.0
2011-08-25 12:00:00,28.7,28.74,28.58,28.58,112000.0,28.4458,28.4855,28.3269,28.3269,112000.0
2011-08-25 12:10:00,28.6,28.67,28.56,28.57,130400.0,28.3467,28.4161,28.3071,28.317,130400.0
2011-08-25 12:20:00,28.57,28.63,28.54,28.59,155600.0,28.317,28.3765,28.2873,28.3368,155600.0
2011-08-25 12:30:00,28.6,28.6,28.5,28.52,251200.0,28.3467,28.3467,28.2476,28.2674,251200.0
2011-08-25 12:40:00,28.55,28.56,28.38,28.43,106400.0,28.2972,28.3071,28.1287,28.1782,106400.0
2011-08-25 12:50:00,28.43,28.47,28.38,28.44,247200.0,28.1782,28.2179,28.1287,28.1881,247200.0
2011-08-25 13:00:00,28.43,28.6,28.41,28.46,110000.0,28.1782,28.3467,28.1584,28.208,110000.0
2011-08-25 13:10:00,28.44,28.52,28.43,28.51,79200.0,28.1881,28.2674,28.1782,28.2575,79200.0
2011-08-25 13:20:00,28.52,28.6,28.49,28.58,177600.0,28.2674,28.3467,28.2377,28.3269,177600.0
2011-08-25 13:30:00,28.59,28.61,28.47,28.54,145600.0,28.3368,28.3566,28.2179,28.2873,145600.0
2011-08-25 13:40:00,28.55,28.57,28.42,28.43,181600.0,28.2972,28.317,28.1683,28.1782,181600.0
2011-08-25 13:50:00,28.44,28.54,28.39,28.53,118400.0,28.1881,28.2873,28.1386,28.2773,118400.0
2011-08-25 14:00:00,28.54,28.56,28.31,28.34,320800.0,28.2873,28.3071,28.0593,28.089,320800.0
2011-08-25 14:10:00,28.36,28.39,28.27,28.29,463600.0,28.1089,28.1386,28.0196,28.0395,463600.0
2011-08-25 14:20:00,28.29,28.31,28.13,28.22,500400.0,28.0395,28.0593,27.8809,27.9701,500400.0
2011-08-25 14:30:00,28.22,28.27,28.19,28.25,212000.0,27.9701,28.0196,27.9404,27.9998,212000.0
2011-08-25 14:40:00,28.25,28.27,28.15,28.15,374800.0,27.9998,28.0196,27.9007,27.9007,374800.0
2011-08-25 14:50:00,28.17,28.18,27.93,27.93,397200.0,27.9205,27.9304,27.6827,27.6827,397200.0
2011-08-25 15:00:00,27.93,28.09,27.91,28.06,451200.0,27.6827,27.8412,27.6628,27.8115,451200.0
2011-08-25 15:10:00,28.04,28.26,27.98,28.26,306800.0,27.7917,28.0097,27.7322,28.0097,306800.0
2011-08-25 15:20:00,28.26,28.33,28.16,28.16,354000.0,28.0097,28.0791,27.9106,27.9106,354000.0
2011-08-25 15:30:00,28.15,28.18,28.03,28.09,322800.0,27.9007,27.9304,27.7818,27.8412,322800.0
2011-08-25 15:40:00,28.09,28.12,27.97,28.09,591200.0,27.8412,27.871,27.7223,27.8412,591200.0
2011-08-25 15:50:00,28.09,28.17,28.02,28.1,772000.0,27.8412,27.9205,27.7719,27.8512,772000.0
2011-08-26 09:30:00,27.87,28.25,27.79,28.01,397600.0,27.6232,27.9998,27.5439,27.762,397600.0
2011-08-26 09:40:00,28.0,28.1,27.83,28.09,206000.0,27.752,27.8512,27.5835,27.8412,206000.0
2011-08-26 09:50:00,28.08,28.38,28.03,28.3,238000.0,27.8313,28.1287,27.7818,28.0494,238000.0
2011-08-26 10:00:00,28.29,28.31,27.79,27.9,356400.0,28.0395,28.0593,27.5439,27.6529,356400.0
2011-08-26 10:10:00,27.89,28.34,27.77,28.32,343200.0,27.643,28.089,27.5241,28.0692,343200.0
2011-08-26 10:20:00,28.31,28.92,28.3,28.81,670400.0,28.0593,28.6639,28.0494,28.5549,670400.0
2011-08-26 10:30:00,28.81,28.85,28.52,28.66,293200.0,28.5549,28.5945,28.2674,28.4062,293200.0
2011-08-26 10:40:00,28.65,29.28,28.62,29.18,614000.0,28.3963,29.0207,28.3665,28.9216,614000.0
2011-08-26 10:50:00,29.18,29.26,28.82,28.83,547200.0,28.9216,29.0009,28.5648,28.5747,547200.0
2011-08-26 11:00:00,28.82,29.1,28.71,29.06,383600.0,28.5648,28.8423,28.4558,28.8027,383600.0
2011-08-26 11:10:00,29.06,29.21,28.97,29.0,315600.0,28.8027,28.9513,28.7134,28.7432,315600.0
2011-08-26 11:20:00,28.99,29.05,28.8,28.86,283200.0,28.7333,28.7927,28.545,28.6044,283200.0
2011-08-26 11:30:00,28.85,28.99,28.85,28.92,140000.0,28.5945,28.7333,28.5945,28.6639,140000.0
2011-08-26 11:40:00,28.9,28.96,28.82,28.88,307200.0,28.6441,28.7035,28.5648,28.6242,307200.0
2011-08-26 11:50:00,28.86,29.13,28.86,29.07,300800.0,28.6044,28.872,28.6044,28.8126,300800.0
2011-08-26 12:00:00,29.1,29.38,29.1,29.38,362400.0,28.8423,29.1198,28.8423,29.1198,362400.0
2011-08-26 12:10:00,29.39,29.5,29.32,29.39,154800.0,29.1297,29.2388,29.0603,29.1297,154800.0
2011-08-26 12:20:00,29.37,29.44,29.32,29.43,236800.0,29.1099,29.1793,29.0603,29.1694,236800.0
2011-08-26 12:30:00,29.45,29.45,29.29,29.36,158800.0,29.1892,29.1892,29.0306,29.1,158800.0
2011-08-26 12:40:00,29.36,29.42,29.35,29.38,352400.0,29.1,29.1595,29.0901,29.1198,352400.0
2011-08-26 12:50:00,29.39,29.47,29.36,29.45,114400.0,29.1297,29.209,29.1,29.1892,114400.0
2011-08-26 13:00:00,29.45,29.45,29.35,29.39,230400.0,29.1892,29.1892,29.0901,29.1297,230400.0
2011-08-26 13:10:00,29.4,29.47,29.35,29.4,129600.0,29.1396,29.209,29.0901,29.1396,129600.0
2011-08-26 13:20:00,29.39,29.4,29.3,29.39,133200.0,29.1297,29.1396,29.0405,29.1297,133200.0
2011-08-26 13:30:00,29.37,29.45,29.35,29.4,72000.0,29.1099,29.1892,29.0901,29.1396,72000.0
2011-08-26 13:40:00,29.41,29.47,29.36,29.46,195600.0,29.1496,29.209,29.1,29.1991,195600.0
2011-08-26 13:50:00,29.45,29.45,29.32,29.42,271600.0,29.1892,29.1892,29.0603,29.1595,271600.0
2011-08-26 14:00:00,29.41,29.45,29.37,29.42,166800.0,29.1496,29.1892,29.1099,29.1595,166800.0
2011-08-26 14:10:00,29.4,29.45,29.38,29.42,358000.0,29.1396,29.1892,29.1198,29.1595,358000.0
2011-08-26 14:20:00,29.41,29.48,29.18,29.2,597600.0,29.1496,29.2189,28.9216,28.9414,597600.0
2011-08-26 14:30:00,29.22,29.35,29.15,29.29,495600.0,28.9612,29.0901,28.8919,29.0306,495600.0
2011-08-26 14:40:00,29.3,29.48,29.29,29.43,196000.0,29.0405,29.2189,29.0306,29.1694,196000.0
2011-08-26 14:50:00,29.43,29.48,29.4,29.46,150800.0,29.1694,29.2189,29.1396,29.1991,150800.0
2011-08-26 15:00:00,29.46,29.46,29.33,29.35,266000.0,29.1991,29.1991,29.0703,29.0901,266000.0
2011-08-26 15:10:00,29.34,29.39,29.19,29.24,255600.0,29.0802,29.1297,28.9315,28.9811,255600.0
2011-08-26 15:20:00,29.24,29.32,29.2,29.32,454400.0,28.9811,29.0603,28.9414,29.0603,454400.0
2011-08-26 15:30:00,29.32,29.39,29.27,29.37,400800.0,29.0603,29.1297,29.0108,29.1099,400800.0
2011-08-26 15:40:00,29.37,29.4,29.25,29.27,606000.0,29.1099,29.1396,28.991,29.0108,606000.0
2011-08-26 15:50:00,29.27,29.4,29.27,29.37,664400.0,29.0108,29.1396,29.0108,29.1099,664400.0
2011-08-29 09:30:00,29.71,29.87,29.56,29.82,614800.0,29.4469,29.6055,29.2982,29.5559,614800.0
2011-08-29 09:40:00,29.86,30.62,29.82,30.56,898800.0,29.5956,30.3488,29.5559,30.2894,898800.0
2011-08-29 09:50:00,30.56,30.7,30.45,30.61,970400.0,30.2894,30.4281,30.1803,30.3389,970400.0
2011-08-29 10:00:00,30.61,30.65,30.42,30.54,554000.0,30.3389,30.3786,30.1506,30.2695,554000.0
2011-08-29 10:10:00,30.54,30.81,30.53,30.71,531200.0,30.2695,30.5372,30.2596,30.438,531200.0
2011-08-29 10:20:00,30.68,30.88,30.59,30.59,373600.0,30.4083,30.6065,30.3191,30.3191,373600.0
2011-08-29 10:30:00,30.61,30.73,30.59,30.71,182000.0,30.3389,30.4579,30.3191,30.438,182000.0
2011-08-29 10:40:00,30.69,30.71,30.57,30.58,190000.0,30.4182,30.438,30.2993,30.3092,190000.0
2011-08-29 10:50:00,30.59,30.65,30.47,30.5,205600.0,30.3191,30.3786,30.2002,30.2299,205600.0
2011-08-29 11:00:00,30.5,30.51,30.31,30.39,180000.0,30.2299,30.2398,30.0416,30.1209,180000.0
2011-08-29 11:10:00,30.38,30.62,30.38,30.61,262400.0,30.111,30.3488,30.111,30.3389,262400.0
2011-08-29 11:20:00,30.61,30.64,30.47,30.56,177600.0,30.3389,30.3687,30.2002,30.2894,177600.0
2011-08-29 11:30:00,30.56,30.63,30.45,30.56,128400.0,30.2894,30.3587,30.1803,30.2894,128400.0
2011-08-29 11:40:00,30.56,30.72,30.54,30.7,214800.0,30.2894,30.448,30.2695,30.4281,214800.0
2011-08-29 11:50:00,30.71,30.71,30.61,30.64,312000.0,30.438,30.438,30.3389,30.3687,312000.0
2011-08-29 12:00:00,30.61,30.69,30.56,30.58,110800.0,30.3389,30.4182,30.2894,30.3092,110800.0
2011-08-29 12:10:00,30.56,30.61,30.52,30.58,92400.0,30.2894,30.3389,30.2497,30.3092,92400.0
2011-08-29 12:20:00,30.6,30.63,30.55,30.58,125200.0,30.329,30.3587,30.2795,30.3092,125200.0
2011-08-29 12:30:00,30.57,30.6,30.51,30.53,150800.0,30.2993,30.329,30.2398,30.2596,150800.0
2011-08-29 12:40:00,30.52,30.61,30.5,30.56,230800.0,30.2497,30.3389,30.2299,30.2894,230800.0
2011-08-29 12:50:00,30.53,30.67,30.53,30.65,196400.0,30.2596,30.3984,30.2596,30.3786,196400.0
2011-08-29 13:00:00,30.66,30.72,30.61,30.71,294800.0,30.3885,30.448,30.3389,30.438,294800.0
2011-08-29 13:10:00,30.73,30.85,30.71,30.84,288000.0,30.4579,30.5768,30.438,30.5669,288000.0
2011-08-29 13:20:00,30.85,30.96,30.83,30.94,478000.0,30.5768,30.6858,30.557,30.666,478000.0
2011-08-29 13:30:00,30.96,31.04,30.93,31.03,285600.0,30.6858,30.7651,30.6561,30.7552,285600.0
2011-08-29 13:40:00,31.04,31.12,31.02,31.07,590400.0,30.7651,30.8444,30.7453,30.7949,590400.0
2011-08-29 13:50:00,31.06,31.12,31.03,31.08,351600.0,30.7849,30.8444,30.7552,30.8048,351600.0
2011-08-29 14:00:00,31.08,31.13,31.05,31.11,315600.0,30.8048,30.8543,30.775,30.8345,315600.0
2011-08-29 14:10:00,31.11,31.15,31.09,31.15,273600.0,30.8345,30.8741,30.8147,30.8741,273600.0
2011-08-29 14:20:00,31.14,31.31,31.14,31.31,450000.0,30.8642,31.0327,30.8642,31.0327,450000.0
2011-08-29 14:30:00,31.3,31.54,31.3,31.46,738000.0,31.0228,31.2607,31.0228,31.1814,738000.0
2011-08-29 14:40:00,31.46,31.56,31.38,31.48,478400.0,31.1814,31.2805,31.1021,31.2012,478400.0
2011-08-29 14:50:00,31.48,31.49,31.3,31.33,322000.0,31.2012,31.2111,31.0228,31.0525,322000.0
2011-08-29 15:00:00,31.34,31.42,31.32,31.34,368400.0,31.0625,31.1418,31.0426,31.0625,368400.0
2011-08-29 15:10:00,31.34,31.46,31.34,31.42,288800.0,31.0625,31.1814,31.0625,31.1418,288800.0
2011-08-29 15:20:00,31.42,31.62,31.42,31.62,472000.0,31.1418,31.34,31.1418,31.34,472000.0
2011-08-29 15:30:00,31.62,31.73,31.58,31.73,739200.0,31.34,31.449,31.3003,31.449,739200.0
2011-08-29 15:40:00,31.73,31.8,31.54,31.54,988000.0,31.449,31.5184,31.2607,31.2607,988000.0
2011-08-29 15:50:00,31.55,31.71,31.54,31.67,973600.0,31.2706,31.4292,31.2607,31.3895,973600.0
2011-08-30 09:30:00,31.32,31.32,31.0,31.1,582000.0,31.0426,31.0426,30.7255,30.8246,582000.0
2011-08-30 09:40:00,31.12,31.33,31.04,31.25,366000.0,30.8444,31.0525,30.7651,30.9733,366000.0
2011-08-30 09:50:00,31.25,31.31,31.16,31.22,522400.0,30.9733,31.0327,30.8841,30.9435,522400.0
2011-08-30 10:00:00,31.2,31.26,30.8,30.89,532000.0,30.9237,30.9832,30.5272,30.6164,532000.0
2011-08-30 10:10:00,30.91,30.92,30.55,30.75,629200.0,30.6363,30.6462,30.2795,30.4777,629200.0
2011-08-30 10:20:00,30.74,30.93,30.6,30.85,400000.0,30.4678,30.6561,30.329,30.5768,400000.0
2011-08-30 10:30:00,30.84,30.91,30.7,30.82,378800.0,30.5669,30.6363,30.4281,30.5471,378800.0
2011-08-30 10:40:00,30.8,30.83,30.52,30.53,462800.0,30.5272,30.557,30.2497,30.2596,462800.0
2011-08-30 10:50:00,30.54,30.82,30.51,30.76,318400.0,30.2695,30.5471,30.2398,30.4876,318400.0
2011-08-30 11:00:00,30.77,30.92,30.7,30.86,422000.0,30.4975,30.6462,30.4281,30.5867,422000.0
2011-08-30 11:10:00,30.9,30.91,30.75,30.76,270800.0,30.6264,30.6363,30.4777,30.4876,270800.0
2011-08-30 11:20:00,30.73,31.0,30.65,30.93,360000.0,30.4579,30.7255,30.3786,30.6561,360000.0
2011-08-30 11:30:00,30.93,31.07,30.79,31.01,368400.0,30.6561,30.7949,30.5173,30.7354,368400.0
2011-08-30 11:40:00,31.03,31.06,30.77,30.82,380000.0,30.7552,30.7849,30.4975,30.5471,380000.0
2011-08-30 11:50:00,30.79,30.88,30.79,30.83,325200.0,30.5173,30.6065,30.5173,30.557,325200.0
2011-08-30 12:00:00,30.84,30.89,30.73,30.73,215200.0,30.5669,30.6164,30.4579,30.4579,215200.0
2011-08-30 12:10:00,30.73,30.79,30.69,30.75,280400.0,30.4579,30.5173,30.4182,30.4777,280400.0
2011-08-30 12:20:00,30.78,30.78,30.57,30.58,339600.0,30.5074,30.5074,30.2993,30.3092,339600.0
2011-08-30 12:30:00,30.59,30.6,30.51,30.53,284400.0,30.3191,30.329,30.2398,30.2596,284400.0
2011-08-30 12:40:00,30.53,30.56,30.32,30.5,502800.0,30.2596,30.2894,30.0515,30.2299,502800.0
2011-08-30 12:50:00,30.5,30.55,30.4,30.46,215200.0,30.2299,30.2795,30.1308,30.1903,215200.0
2011-08-30 13:00:00,30.48,30.5,30.33,30.34,162800.0,30.2101,30.2299,30.0614,30.0713,162800.0
2011-08-30 13:10:00,30.36,30.38,30.26,30.35,400400.0,30.0911,30.111,29.992,30.0812,400400.0
2011-08-30 13:20:00,30.37,30.53,30.34,30.34,351200.0,30.1011,30.2596,30.0713,30.0713,351200.0
2011-08-30 13:30:00,30.35,30.36,30.09,30.13,341600.0,30.0812,30.0911,29.8235,29.8632,341600.0
2011-08-30 13:40:00,30.14,30.38,30.13,30.31,288800.0,29.8731,30.111,29.8632,30.0416,288800.0
2011-08-30 13:50:00,30.3,30.39,30.24,30.34,220800.0,30.0317,30.1209,29.9722,30.0713,220800.0
2011-08-30 14:00:00,30.37,30.48,30.29,30.41,312000.0,30.1011,30.2101,30.0218,30.1407,312000.0
2011-08-30 14:10:00,30.46,30.67,30.38,30.6,312400.0,30.1903,30.3984,30.111,30.329,312400.0
2011-08-30 14:20:00,30.59,30.84,30.59,30.81,443600.0,30.3191,30.5669,30.3191,30.5372,443600.0
2011-08-30 14:30:00,30.82,30.84,30.68,30.8,305600.0,30.5471,30.5669,30.4083,30.5272,305600.0
2011-08-30 14:40:00,30.78,30.81,30.65,30.68,261200.0,30.5074,30.5372,30.3786,30.4083,261200.0
2011-08-30 14:50:00,30.69,30.86,30.68,30.85,362400.0,30.4182,30.5867,30.4083,30.5768,362400.0
2011-08-30 15:00:00,30.84,30.84,30.69,30.78,257600.0,30.5669,30.5669,30.4182,30.5074,257600.0
2011-08-30 15:10:00,30.78,30.83,30.71,30.81,171200.0,30.5074,30.557,30.438,30.5372,171200.0
2011-08-30 15:20:00,30.82,30.86,30.74,30.86,204000.0,30.5471,30.5867,30.4678,30.5867,204000.0
2011-08-30 15:30:00,30.86,31.03,30.83,31.0,368800.0,30.5867,30.7552,30.557,30.7255,368800.0
2011-08-30 15:40:00,31.01,31.06,30.93,31.03,379200.0,30.7354,30.7849,30.6561,30.7552,379200.0
2011-08-30 15:50:00,31.03,31.04,30.85,30.85,569600.0,30.7552,30.7651,30.5768,30.5768,569600.0
2011-08-31 09:30:00,31.45,32.19,31.39,31.71,1469600.0,31.1715,31.9049,31.112,31.4292,1469600.0
2011-08-31 09:40:00,31.73,32.09,31.7,31.89,1014000.0,31.449,31.8058,31.4193,31.6076,1014000.0
2011-08-31 09:50:00,31.91,32.06,31.82,31.87,559200.0,31.6274,31.7761,31.5382,31.5878,559200.0
2011-08-31 10:00:00,31.82,32.08,31.82,32.02,436000.0,31.5382,31.7959,31.5382,31.7364,436000.0
2011-08-31 10:10:00,32.02,32.36,32.02,32.36,803200.0,31.7364,32.0734,31.7364,32.0734,803200.0
2011-08-31 10:20:00,32.37,32.5,32.3,32.41,636800.0,32.0833,32.2122,32.014,32.123,636800.0
2011-08-31 10:30:00,32.4,32.42,32.18,32.33,418000.0,32.1131,32.1329,31.895,32.0437,418000.0
2011-08-31 10:40:00,32.33,32.34,32.05,32.07,435200.0,32.0437,32.0536,31.7662,31.786,435200.0
2011-08-31 10:50:00,32.09,32.2,31.96,31.96,486000.0,31.8058,31.9148,31.677,31.677,486000.0
2011-08-31 11:00:00,31.99,32.06,31.88,32.0,701200.0,31.7067,31.7761,31.5977,31.7166,701200.0
2011-08-31 11:10:00,31.99,32.11,31.94,31.97,298800.0,31.7067,31.8256,31.6571,31.6869,298800.0
2011-08-31 11:20:00,31.96,32.02,31.87,31.95,318800.0,31.677,31.7364,31.5878,31.6671,318800.0
2011-08-31 11:30:00,31.95,31.98,31.84,31.94,302800.0,31.6671,31.6968,31.558,31.6571,302800.0
2011-08-31 11:40:00,31.95,32.0,31.75,31.78,230000.0,31.6671,31.7166,31.4688,31.4986,230000.0
2011-08-31 11:50:00,31.76,31.84,31.73,31.75,342000.0,31.4787,31.558,31.449,31.4688,342000.0
2011-08-31 12:00:00,31.75,31.93,31.73,31.89,233200.0,31.4688,31.6472,31.449,31.6076,233200.0
2011-08-31 12:10:00,31.89,32.06,31.87,31.94,266400.0,31.6076,31.7761,31.5878,31.6571,266400.0
2011-08-31 12:20:00,31.95,32.07,31.91,32.04,295600.0,31.6671,31.786,31.6274,31.7563,295600.0
2011-08-31 12:30:00,32.01,32.17,31.99,32.0,221200.0,31.7265,31.8851,31.7067,31.7166,221200.0
2011-08-31 12:40:00,31.98,32.08,31.88,31.91,302400.0,31.6968,31.7959,31.5977,31.6274,302400.0
2011-08-31 12:50:00,31.91,32.2,31.91,32.2,204800.0,31.6274,31.9148,31.6274,31.9148,204800.0
2011-08-31 13:00:00,32.19,32.26,32.11,32.17,292800.0,31.9049,31.9743,31.8256,31.8851,292800.0
2011-08-31 13:10:00,32.17,32.23,32.02,32.06,331200.0,31.8851,31.9446,31.7364,31.7761,331200.0
2011-08-31 13:20:00,32.06,32.09,31.97,32.0,169200.0,31.7761,31.8058,31.6869,31.7166,169200.0
2011-08-31 13:30:00,32.02,32.14,31.95,32.09,244400.0,31.7364,31.8554,31.6671,31.8058,244400.0
2011-08-31 13:40:00,32.09,32.12,31.93,31.95,223600.0,31.8058,31.8356,31.6472,31.6671,223600.0
2011-08-31 13:50:00,31.96,31.96,31.9,31.9,284000.0,31.677,31.677,31.6175,31.6175,284000.0
2011-08-31 14:00:00,31.92,32.0,31.88,31.92,608800.0,31.6373,31.7166,31.5977,31.6373,608800.0
2011-08-31 14:10:00,31.92,31.97,31.88,31.93,434400.0,31.6373,31.6869,31.5977,31.6472,434400.0
2011-08-31 14:20:00,31.92,32.08,31.92,32.05,364400.0,31.6373,31.7959,31.6373,31.7662,364400.0
2011-08-31 14:30:00,32.04,32.08,31.86,32.0,665600.0,31.7563,31.7959,31.5779,31.7166,665600.0
2011-08-31 14:40:00,31.99,32.0,31.85,31.98,520800.0,31.7067,31.7166,31.5679,31.6968,520800.0
2011-08-31 14:50:00,31.98,32.09,31.84,32.04,455200.0,31.6968,31.8058,31.558,31.7563,455200.0
2011-08-31 15:00:00,32.04,32.14,31.91,32.11,257200.0,31.7563,31.8554,31.6274,31.8256,257200.0
2011-08-31 15:10:00,32.11,32.11,31.89,31.97,643200.0,31.8256,31.8256,31.6076,31.6869,643200.0
2011-08-31 15:20:00,31.99,32.15,31.98,32.14,493200.0,31.7067,31.8653,31.6968,31.8554,493200.0
2011-08-31 15:30:00,32.15,32.16,31.98,32.07,495200.0,31.8653,31.8752,31.6968,31.786,495200.0
2011-08-31 15:40:00,32.07,32.31,32.06,32.29,673600.0,31.786,32.0239,31.7761,32.004,673600.0
2011-08-31 15:50:00,32.29,32.31,32.09,32.18,1068400.0,32.004,32.0239,31.8058,31.895,1068400.0
2011-09-01 09:30:00,32.18,32.5,31.61,32.3,1044400.0,31.895,32.2122,31.3301,32.014,1044400.0
2011-09-01 09:40:00,32.33,32.41,32.01,32.06,427600.0,32.0437,32.123,31.7265,31.7761,427600.0
2011-09-01 09:50:00,32.09,32.24,31.94,32.16,461200.0,31.8058,31.9545,31.6571,31.8752,461200.0
2011-09-01 10:00:00,32.16,32.51,32.09,32.35,845600.0,31.8752,32.2221,31.8058,32.0635,845600.0
2011-09-01 10:10:00,32.35,32.37,32.11,32.26,257200.0,32.0635,32.0833,31.8256,31.9743,257200.0
2011-09-01 10:20:00,32.31,32.38,32.24,32.27,180400.0,32.0239,32.0933,31.9545,31.9842,180400.0
2011-09-01 10:30:00,32.26,32.27,32.04,32.12,418000.0,31.9743,31.9842,31.7563,31.8356,418000.0
2011-09-01 10:40:00,32.12,32.36,32.05,32.08,270400.0,31.8356,32.0734,31.7662,31.7959,270400.0
2011-09-01 10:50:00,32.08,32.3,32.06,32.15,292400.0,31.7959,32.014,31.7761,31.8653,292400.0
2011-09-01 11:00:00,32.15,32.25,32.09,32.25,176000.0,31.8653,31.9644,31.8058,31.9644,176000.0
2011-09-01 11:10:00,32.25,32.3,32.19,32.29,231600.0,31.9644,32.014,31.9049,32.004,231600.0
2011-09-01 11:20:00,32.29,32.43,32.25,32.27,344400.0,32.004,32.1428,31.9644,31.9842,344400.0
2011-09-01 11:30:00,32.28,32.35,32.26,32.3,530400.0,31.9941,32.0635,31.9743,32.014,530400.0
2011-09-01 11:40:00,32.31,32.34,32.24,32.32,166400.0,32.0239,32.0536,31.9545,32.0338,166400.0
2011-09-01 11:50:00,32.32,32.45,32.26,32.41,162000.0,32.0338,32.1626,31.9743,32.123,162000.0
2011-09-01 12:00:00,32.42,32.47,32.35,32.42,284800.0,32.1329,32.1825,32.0635,32.1329,284800.0
2011-09-01 12:10:00,32.4,32.46,32.33,32.37,162000.0,32.1131,32.1725,32.0437,32.0833,162000.0
2011-09-01 12:20:00,32.39,32.48,32.35,32.46,138000.0,32.1032,32.1924,32.0635,32.1725,138000.0
2011-09-01 12:30:00,32.47,32.49,32.38,32.38,179200.0,32.1825,32.2023,32.0933,32.0933,179200.0
2011-09-01 12:40:00,32.38,32.41,32.24,32.26,192400.0,32.0933,32.123,31.9545,31.9743,192400.0
2011-09-01 12:50:00,32.23,32.3,32.18,32.19,134000.0,31.9446,32.014,31.895,31.9049,134000.0
2011-09-01 13:00:00,32.2,32.2,32.05,32.05,202400.0,31.9148,31.9148,31.7662,31.7662,202400.0
2011-09-01 13:10:00,32.05,32.22,32.02,32.21,205200.0,31.7662,31.9347,31.7364,31.9248,205200.0
2011-09-01 13:20:00,32.23,32.3,32.11,32.24,254800.0,31.9446,32.014,31.8256,31.9545,254800.0
2011-09-01 13:30:00,32.22,32.24,32.03,32.08,166400.0,31.9347,31.9545,31.7464,31.7959,166400.0
2011-09-01 13:40:00,32.07,32.07,31.89,31.95,275600.0,31.786,31.786,31.6076,31.6671,275600.0
2011-09-01 13:50:00,31.96,31.98,31.82,31.86,162800.0,31.677,31.6968,31.5382,31.5779,162800.0
2011-09-01 14:00:00,31.84,31.88,31.71,31.79,183200.0,31.558,31.5977,31.4292,31.5085,183200.0
2011-09-01 14:10:00,31.81,31.88,31.73,31.82,224400.0,31.5283,31.5977,31.449,31.5382,224400.0
2011-09-01 14:20:00,31.83,31.9,31.77,31.86,160800.0,31.5481,31.6175,31.4887,31.5779,160800.0
2011-09-01 14:30:00,31.86,32.02,31.85,32.01,218800.0,31.5779,31.7364,31.5679,31.7265,218800.0
2011-09-01 14:40:00,32.01,32.07,31.9,31.95,135200.0,31.7265,31.786,31.6175,31.6671,135200.0
2011-09-01 14:50:00,31.96,31.99,31.9,31.93,133200.0,31.677,31.7067,31.6175,31.6472,133200.0
2011-09-01 15:00:00,31.93,31.93,31.76,31.8,179200.0,31.6472,31.6472,31.4787,31.5184,179200.0
2011-09-01 15:10:00,31.81,31.92,31.77,31.89,228800.0,31.5283,31.6373,31.4887,31.6076,228800.0
2011-09-01 15:20:00,31.9,32.0,31.85,31.89,242400.0,31.6175,31.7166,31.5679,31.6076,242400.0
2011-09-01 15:30:00,31.9,31.91,31.77,31.82,419600.0,31.6175,31.6274,31.4887,31.5382,419600.0
2011-09-01 15:40:00,31.81,31.86,31.72,31.83,342000.0,31.5283,31.5779,31.4391,31.5481,342000.0
2011-09-01 15:50:00,31.85,31.88,31.73,31.75,450400.0,31.5679,31.5977,31.449,31.4688,450400.0
2011-09-02 09:30:00,31.0,31.13,30.62,30.65,556800.0,30.7255,30.8543,30.3488,30.3786,556800.0
2011-09-02 09:40:00,30.62,31.12,30.56,31.12,561200.0,30.3488,30.8444,30.2894,30.8444,561200.0
2011-09-02 09:50:00,31.11,31.17,31.0,31.1,346400.0,30.8345,30.894,30.7255,30.8246,346400.0
2011-09-02 10:00:00,31.12,31.38,31.06,31.25,311600.0,30.8444,31.1021,30.7849,30.9733,311600.0
2011-09-02 10:10:00,31.32,31.35,31.12,31.17,266400.0,31.0426,31.0724,30.8444,30.894,266400.0
2011-09-02 10:20:00,31.17,31.18,31.08,31.14,104000.0,30.894,30.9039,30.8048,30.8642,104000.0
2011-09-02 10:30:00,31.13,31.15,30.83,30.86,173200.0,30.8543,30.8741,30.557,30.5867,173200.0
2011-09-02 10:40:00,30.87,30.87,30.72,30.81,148400.0,30.5966,30.5966,30.448,30.5372,148400.0
2011-09-02 10:50:00,30.81,30.89,30.73,30.78,319600.0,30.5372,30.6164,30.4579,30.5074,319600.0
2011-09-02 11:00:00,30.77,30.94,30.75,30.89,242400.0,30.4975,30.666,30.4777,30.6164,242400.0
2011-09-02 11:10:00,30.88,30.9,30.76,30.84,332400.0,30.6065,30.6264,30.4876,30.5669,332400.0
2011-09-02 11:20:00,30.84,30.85,30.76,30.81,244400.0,30.5669,30.5768,30.4876,30.5372,244400.0
2011-09-02 11:30:00,30.79,30.86,30.78,30.84,204400.0,30.5173,30.5867,30.5074,30.5669,204400.0
2011-09-02 11:40:00,30.85,30.9,30.81,30.81,106400.0,30.5768,30.6264,30.5372,30.5372,106400.0
2011-09-02 11:50:00,30.81,30.84,30.75,30.76,135600.0,30.5372,30.5669,30.4777,30.4876,135600.0
2011-09-02 12:00:00,30.78,30.8,30.7,30.74,280400.0,30.5074,30.5272,30.4281,30.4678,280400.0
2011-09-02 12:10:00,30.74,30.76,30.72,30.75,108800.0,30.4678,30.4876,30.448,30.4777,108800.0
2011-09-02 12:20:00,30.75,30.77,30.7,30.77,248400.0,30.4777,30.4975,30.4281,30.4975,248400.0
2011-09-02 12:30:00,30.76,30.83,30.75,30.82,121200.0,30.4876,30.557,30.4777,30.5471,121200.0
2011-09-02 12:40:00,30.82,30.88,30.75,30.83,151600.0,30.5471,30.6065,30.4777,30.557,151600.0
2011-09-02 12:50:00,30.84,30.86,30.79,30.83,124800.0,30.5669,30.5867,30.5173,30.557,124800.0
2011-09-02 13:00:00,30.83,30.85,30.75,30.8,197200.0,30.557,30.5768,30.4777,30.5272,197200.0
2011-09-02 13:10:00,30.8,30.81,30.71,30.73,163200.0,30.5272,30.5372,30.438,30.4579,163200.0
2011-09-02 13:20:00,30.73,30.81,30.73,30.78,118400.0,30.4579,30.5372,30.4579,30.5074,118400.0
2011-09-02 13:30:00,30.79,30.83,30.71,30.74,187600.0,30.5173,30.557,30.438,30.4678,187600.0
2011-09-02 13:40:00,30.75,30.76,30.69,30.75,136800.0,30.4777,30.4876,30.4182,30.4777,136800.0
2011-09-02 13:50:00,30.75,30.77,30.7,30.76,291600.0,30.4777,30.4975,30.4281,30.4876,291600.0
2011-09-02 14:00:00,30.75,30.77,30.63,30.64,229600.0,30.4777,30.4975,30.3587,30.3687,229600.0
2011-09-02 14:10:00,30.63,30.65,30.44,30.55,693200.0,30.3587,30.3786,30.1704,30.2795,693200.0
2011-09-02 14:20:00,30.54,30.62,30.52,30.57,194400.0,30.2695,30.3488,30.2497,30.2993,194400.0
2011-09-02 14:30:00,30.56,30.56,30.42,30.49,254000.0,30.2894,30.2894,30.1506,30.22,254000.0
2011-09-02 14:40:00,30.48,30.52,30.48,30.48,285600.0,30.2101,30.2497,30.2101,30.2101,285600.0
2011-09-02 14:50:00,30.48,30.54,30.44,30.46,162400.0,30.2101,30.2695,30.1704,30.1903,162400.0
2011-09-02 15:00:00,30.48,30.5,30.4,30.42,262400.0,30.2101,30.2299,30.1308,30.1506,262400.0
2011-09-02 15:10:00,30.43,30.54,30.4,30.53,285200.0,30.1605,30.2695,30.1308,30.2596,285200.0
2011-09-02 15:20:00,30.53,30.65,30.53,30.62,485200.0,30.2596,30.3786,30.2596,30.3488,485200.0
2011-09-02 15:30:00,30.63,30.9,30.6,30.89,580000.0,30.3587,30.6264,30.329,30.6164,580000.0
2011-09-02 15:40:00,30.89,30.98,30.82,30.84,459200.0,30.6164,30.7056,30.5471,30.5669,459200.0
2011-09-02 15:50:00,30.84,30.98,30.81,30.89,858800.0,30.5669,30.7056,30.5372,30.6164,858800.0
2011-09-06 09:30:00,29.89,30.31,29.88,30.24,772800.0,29.6253,30.0416,29.6154,29.9722,772800.0
2011-09-06 09:40:00,30.25,30.4,30.09,30.31,394400.0,29.9821,30.1308,29.8235,30.0416,394400.0
2011-09-06 09:50:00,30.28,30.42,30.22,30.38,212400.0,30.0118,30.1506,29.9524,30.111,212400.0
2011-09-06 10:00:00,30.4,30.5,30.06,30.15,487200.0,30.1308,30.2299,29.7938,29.883,487200.0
2011-09-06 10:10:00,30.15,30.16,29.47,29.5,1145200.0,29.883,29.8929,29.209,29.2388,1145200.0
2011-09-06 10:20:00,29.51,29.55,29.38,29.49,559600.0,29.2487,29.2883,29.1198,29.2288,559600.0
2011-09-06 10:30:00,29.49,29.53,29.36,29.41,401200.0,29.2288,29.2685,29.1,29.1496,401200.0
2011-09-06 10:40:00,29.44,29.45,29.21,29.28,478000.0,29.1793,29.1892,28.9513,29.0207,478000.0
2011-09-06 10:50:00,29.29,29.49,29.25,29.45,618000.0,29.0306,29.2288,28.991,29.1892,618000.0
2011-09-06 11:00:00,29.42,29.55,29.26,29.29,488400.0,29.1595,29.2883,29.0009,29.0306,488400.0
2011-09-06 11:10:00,29.29,29.63,29.18,29.6,845600.0,29.0306,29.3676,28.9216,29.3379,845600.0
2011-09-06 11:20:00,29.62,29.81,29.59,29.68,363200.0,29.3577,29.546,29.328,29.4172,363200.0
2011-09-06 11:30:00,29.67,29.91,29.67,29.74,290800.0,29.4073,29.6451,29.4073,29.4766,290800.0
2011-09-06 11:40:00,29.71,29.72,29.53,29.55,127600.0,29.4469,29.4568,29.2685,29.2883,127600.0
2011-09-06 11:50:00,29.53,29.59,29.48,29.52,410000.0,29.2685,29.328,29.2189,29.2586,410000.0
2011-09-06 12:00:00,29.54,29.65,29.51,29.55,355600.0,29.2784,29.3874,29.2487,29.2883,355600.0
2011-09-06 12:10:00,29.52,29.7,29.48,29.65,218800.0,29.2586,29.437,29.2189,29.3874,218800.0
2011-09-06 12:20:00,29.67,29.79,29.67,29.68,226400.0,29.4073,29.5262,29.4073,29.4172,226400.0
2011-09-06 12:30:00,29.7,29.7,29.55,29.59,164400.0,29.437,29.437,29.2883,29.328,164400.0
2011-09-06 12:40:00,29.59,29.61,29.55,29.58,66000.0,29.328,29.3478,29.2883,29.318,66000.0
2011-09-06 12:50:00,29.6,29.65,29.53,29.61,104800.0,29.3379,29.3874,29.2685,29.3478,104800.0
2011-09-06 13:00:00,29.61,29.71,29.59,29.66,81200.0,29.3478,29.4469,29.328,29.3973,81200.0
2011-09-06 13:10:00,29.66,29.81,29.65,29.74,143600.0,29.3973,29.546,29.3874,29.4766,143600.0
2011-09-06 13:20:00,29.72,29.88,29.72,29.74,140400.0,29.4568,29.6154,29.4568,29.4766,140400.0
2011-09-06 13:30:00,29.7,29.8,29.65,29.79,148800.0,29.437,29.5361,29.3874,29.5262,148800.0
2011-09-06 13:40:00,29.81,30.08,29.8,30.08,269600.0,29.546,29.8136,29.5361,29.8136,269600.0
2011-09-06 13:50:00,30.1,30.12,29.97,29.97,254000.0,29.8334,29.8533,29.7046,29.7046,254000.0
2011-09-06 14:00:00,29.98,30.09,29.96,30.07,164000.0,29.7145,29.8235,29.6947,29.8037,164000.0
2011-09-06 14:10:00,30.09,30.2,30.04,30.18,242000.0,29.8235,29.9326,29.774,29.9127,242000.0
2011-09-06 14:20:00,30.18,30.22,30.1,30.1,210400.0,29.9127,29.9524,29.8334,29.8334,210400.0
2011-09-06 14:30:00,30.11,30.11,30.0,30.04,170400.0,29.8434,29.8434,29.7343,29.774,170400.0
2011-09-06 14:40:00,30.04,30.08,29.95,29.95,181600.0,29.774,29.8136,29.6848,29.6848,181600.0
2011-09-06 14:50:00,29.95,30.0,29.89,29.9,217600.0,29.6848,29.7343,29.6253,29.6352,217600.0
2011-09-06 15:00:00,29.92,29.93,29.76,29.76,254000.0,29.655,29.6649,29.4965,29.4965,254000.0
2011-09-06 15:10:00,29.79,29.83,29.7,29.75,343200.0,29.5262,29.5658,29.437,29.4865,343200.0
2011-09-06 15:20:00,29.75,29.93,29.74,29.84,424800.0,29.4865,29.6649,29.4766,29.5757,424800.0
2011-09-06 15:30:00,29.84,30.01,29.75,30.0,452800.0,29.5757,29.7442,29.4865,29.7343,452800.0
2011-09-06 15:40:00,30.01,30.2,29.96,30.15,536400.0,29.7442,29.9326,29.6947,29.883,536400.0
2011-09-06 15:50:00,30.15,30.35,30.1,30.25,824400.0,29.883,30.0812,29.8334,29.9821,824400.0
2011-09-07 09:30:00,31.09,31.16,30.67,30.74,418000.0,30.8147,30.8841,30.3984,30.4678,418000.0
2011-09-07 09:40:00,30.74,31.04,30.71,30.93,248800.0,30.4678,30.7651,30.438,30.6561,248800.0
2011-09-07 09:50:00,30.93,30.98,30.75,30.84,370400.0,30.6561,30.7056,30.4777,30.5669,370400.0
2011-09-07 10:00:00,30.84,30.92,30.76,30.9,175200.0,30.5669,30.6462,30.4876,30.6264,175200.0
2011-09-07 10:10:00,30.92,30.95,30.73,30.83,112000.0,30.6462,30.6759,30.4579,30.557,112000.0
2011-09-07 10:20:00,30.85,30.94,30.68,30.7,297600.0,30.5768,30.666,30.4083,30.4281,297600.0
2011-09-07 10:30:00,30.7,30.8,30.65,30.73,114000.0,30.4281,30.5272,30.3786,30.4579,114000.0
2011-09-07 10:40:00,30.75,30.84,30.72,30.74,216400.0,30.4777,30.5669,30.448,30.4678,216400.0
2011-09-07 10:50:00,30.73,30.78,30.63,30.74,287200.0,30.4579,30.5074,30.3587,30.4678,287200.0
2011-09-07 11:00:00,30.72,30.76,30.65,30.74,84800.0,30.448,30.4876,30.3786,30.4678,84800.0
2011-09-07 11:10:00,30.76,30.87,30.75,30.78,210000.0,30.4876,30.5966,30.4777,30.5074,210000.0
2011-09-07 11:20:00,30.76,30.97,30.76,30.97,133600.0,30.4876,30.6957,30.4876,30.6957,133600.0
2011-09-07 11:30:00,30.97,31.0,30.91,30.97,252400.0,30.6957,30.7255,30.6363,30.6957,252400.0
2011-09-07 11:40:00,30.97,31.01,30.92,31.01,66400.0,30.6957,30.7354,30.6462,30.7354,66400.0
2011-09-07 11:50:00,31.01,31.01,30.94,30.96,69200.0,30.7354,30.7354,30.666,30.6858,69200.0
2011-09-07 12:00:00,30.93,30.99,30.93,30.93,56800.0,30.6561,30.7156,30.6561,30.6561,56800.0
2011-09-07 12:10:00,30.95,31.08,30.95,31.06,138400.0,30.6759,30.8048,30.6759,30.7849,138400.0
2011-09-07 12:20:00,31.06,31.06,30.96,31.02,54800.0,30.7849,30.7849,30.6858,30.7453,54800.0
2011-09-07 12:30:00,31.03,31.21,31.03,31.2,170000.0,30.7552,30.9336,30.7552,30.9237,170000.0
2011-09-07 12:40:00,31.21,31.24,31.09,31.09,131600.0,30.9336,30.9633,30.8147,30.8147,131600.0
2011-09-07 12:50:00,31.09,31.11,31.03,31.08,102800.0,30.8147,30.8345,30.7552,30.8048,102800.0
2011-09-07 13:00:00,31.07,31.18,31.05,31.18,102400.0,30.7949,30.9039,30.775,30.9039,102400.0
2011-09-07 13:10:00,31.17,31.19,31.11,31.15,174800.0,30.894,30.9138,30.8345,30.8741,174800.0
2011-09-07 13:20:00,31.14,31.15,31.07,31.09,92000.0,30.8642,30.8741,30.7949,30.8147,92000.0
2011-09-07 13:30:00,31.09,31.11,31.02,31.04,44000.0,30.8147,30.8345,30.7453,30.7651,44000.0
2011-09-07 13:40:00,31.05,31.05,30.95,30.98,86000.0,30.775,30.775,30.6759,30.7056,86000.0
2011-09-07 13:50:00,30.97,31.11,30.97,31.09,112800.0,30.6957,30.8345,30.6957,30.8147,112800.0
2011-09-07 14:00:00,31.08,31.19,31.05,31.16,340800.0,30.8048,30.9138,30.775,30.8841,340800.0
2011-09-07 14:10:00,31.17,31.3,31.15,31.28,333600.0,30.894,31.0228,30.8741,31.003,333600.0
2011-09-07 14:20:00,31.27,31.33,31.24,31.32,230000.0,30.9931,31.0525,30.9633,31.0426,230000.0
2011-09-07 14:30:00,31.33,31.47,31.33,31.43,248000.0,31.0525,31.1913,31.0525,31.1517,248000.0
2011-09-07 14:40:00,31.42,31.5,31.42,31.48,144000.0,31.1418,31.221,31.1418,31.2012,144000.0
2011-09-07 14:50:00,31.49,31.54,31.48,31.51,147200.0,31.2111,31.2607,31.2012,31.231,147200.0
2011-09-07 15:00:00,31.5,31.54,31.43,31.46,320800.0,31.221,31.2607,31.1517,31.1814,320800.0
2011-09-07 15:10:00,31.46,31.46,31.3,31.3,287200.0,31.1814,31.1814,31.0228,31.0228,287200.0
2011-09-07 15:20:00,31.32,31.37,31.22,31.35,296400.0,31.0426,31.0922,30.9435,31.0724,296400.0
2011-09-07 15:30:00,31.36,31.38,31.2,31.23,257200.0,31.0823,31.1021,30.9237,30.9534,257200.0
2011-09-07 15:40:00,31.24,31.34,31.23,31.27,282800.0,30.9633,31.0625,30.9534,30.9931,282800.0
2011-09-07 15:50:00,31.25,31.38,31.25,31.36,513200.0,30.9733,31.1021,30.9733,31.0823,513200.0
2011-09-08 09:30:00,31.13,31.62,31.03,31.57,477200.0,30.8543,31.34,30.7552,31.2904,477200.0
2011-09-08 09:40:00,31.53,31.54,31.18,31.35,166400.0,31.2508,31.2607,30.9039,31.0724,166400.0
2011-09-08 09:50:00,31.31,31.31,31.06,31.16,134400.0,31.0327,31.0327,30.7849,30.8841,134400.0
2011-09-08 10:00:00,31.16,31.38,30.97,31.38,352800.0,30.8841,31.1021,30.6957,31.1021,352800.0
2011-09-08 10:10:00,31.36,31.4,31.23,31.39,290800.0,31.0823,31.1219,30.9534,31.112,290800.0
2011-09-08 10:20:00,31.39,31.53,31.37,31.43,215600.0,31.112,31.2508,31.0922,31.1517,215600.0
2011-09-08 10:30:00,31.45,31.74,31.45,31.66,252400.0,31.1715,31.4589,31.1715,31.3796,252400.0
2011-09-08 10:40:00,31.67,31.82,31.55,31.59,188400.0,31.3895,31.5382,31.2706,31.3102,188400.0
2011-09-08 10:50:00,31.6,31.78,31.55,31.73,102000.0,31.3202,31.4986,31.2706,31.449,102000.0
2011-09-08 11:00:00,31.76,31.81,31.65,31.77,216000.0,31.4787,31.5283,31.3697,31.4887,216000.0
2011-09-08 11:10:00,31.78,31.84,31.72,31.79,240400.0,31.4986,31.558,31.4391,31.5085,240400.0
2011-09-08 11:20:00,31.76,31.82,31.65,31.66,172000.0,31.4787,31.5382,31.3697,31.3796,172000.0
2011-09-08 11:30:00,31.65,31.67,31.56,31.65,80400.0,31.3697,31.3895,31.2805,31.3697,80400.0
2011-09-08 11:40:00,31.67,31.68,31.5,31.5,93200.0,31.3895,31.3995,31.221,31.221,93200.0
2011-09-08 11:50:00,31.5,31.57,31.33,31.39,103200.0,31.221,31.2904,31.0525,31.112,103200.0
2011-09-08 12:00:00,31.35,31.36,31.26,31.32,222800.0,31.0724,31.0823,30.9832,31.0426,222800.0
2011-09-08 12:10:00,31.32,31.39,31.31,31.33,108400.0,31.0426,31.112,31.0327,31.0525,108400.0
2011-09-08 12:20:00,31.33,31.43,31.32,31.35,145600.0,31.0525,31.1517,31.0426,31.0724,145600.0
2011-09-08 12:30:00,31.37,31.37,31.26,31.33,113600.0,31.0922,31.0922,30.9832,31.0525,113600.0
2011-09-08 12:40:00,31.34,31.48,31.33,31.38,137200.0,31.0625,31.2012,31.0525,31.1021,137200.0
2011-09-08 12:50:00,31.39,31.54,31.39,31.51,94000.0,31.112,31.2607,31.112,31.231,94000.0
2011-09-08 13:00:00,31.52,31.52,31.46,31.5,105200.0,31.2409,31.2409,31.1814,31.221,105200.0
2011-09-08 13:10:00,31.48,31.51,31.4,31.49,126400.0,31.2012,31.231,31.1219,31.2111,126400.0
2011-09-08 13:20:00,31.5,31.5,31.25,31.29,159200.0,31.221,31.221,30.9733,31.0129,159200.0
2011-09-08 13:30:00,31.3,31.41,31.06,31.25,288000.0,31.0228,31.1318,30.7849,30.9733,288000.0
2011-09-08 13:40:00,31.24,31.24,31.0,31.07,296800.0,30.9633,30.9633,30.7255,30.7949,296800.0
2011-09-08 13:50:00,31.05,31.18,31.0,31.17,207200.0,30.775,30.9039,30.7255,30.894,207200.0
2011-09-08 14:00:00,31.18,31.29,31.08,31.29,192000.0,30.9039,31.0129,30.8048,31.0129,192000.0
2011-09-08 14:10:00,31.26,31.37,31.24,31.28,140400.0,30.9832,31.0922,30.9633,31.003,140400.0
2011-09-08 14:20:00,31.28,31.3,31.1,31.2,219600.0,31.003,31.0228,30.8246,30.9237,219600.0
2011-09-08 14:30:00,31.19,31.31,31.16,31.29,162800.0,30.9138,31.0327,30.8841,31.0129,162800.0
2011-09-08 14:40:00,31.27,31.34,31.21,31.23,144400.0,30.9931,31.0625,30.9336,30.9534,144400.0
2011-09-08 14:50:00,31.22,31.3,31.17,31.28,121200.0,30.9435,31.0228,30.894,31.003,121200.0
2011-09-08 15:00:00,31.28,31.29,31.15,31.21,244000.0,31.003,31.0129,30.8741,30.9336,244000.0
2011-09-08 15:10:00,31.22,31.22,31.11,31.17,337200.0,30.9435,30.9435,30.8345,30.894,337200.0
2011-09-08 15:20:00,31.17,31.37,31.16,31.35,624400.0,30.894,31.0922,30.8841,31.0724,624400.0
2011-09-08 15:30:00,31.35,31.4,31.28,31.34,250800.0,31.0724,31.1219,31.003,31.0625,250800.0
2011-09-08 15:40:00,31.34,31.4,31.28,31.32,246000.0,31.0625,31.1219,31.003,31.0426,246000.0
2011-09-08 15:50:00,31.31,31.34,31.18,31.2,517600.0,31.0327,31.0625,30.9039,30.9237,517600.0
2011-09-09 09:30:00,30.84,30.93,30.56,30.69,363600.0,30.5669,30.6561,30.2894,30.4182,363600.0
2011-09-09 09:40:00,30.69,31.07,30.67,31.02,281600.0,30.4182,30.7949,30.3984,30.7453,281600.0
2011-09-09 09:50:00,31.01,31.06,30.89,30.96,365200.0,30.7354,30.7849,30.6164,30.6858,365200.0
2011-09-09 10:00:00,30.96,31.25,30.96,31.13,426400.0,30.6858,30.9733,30.6858,30.8543,426400.0
2011-09-09 10:10:00,31.12,31.18,31.0,31.16,214000.0,30.8444,30.9039,30.7255,30.8841,214000.0
2011-09-09 10:20:00,31.13,31.26,31.09,31.25,271200.0,30.8543,30.9832,30.8147,30.9733,271200.0
2011-09-09 10:30:00,31.28,31.29,31.09,31.2,222800.0,31.003,31.0129,30.8147,30.9237,222800.0
2011-09-09 10:40:00,31.22,31.33,31.17,31.22,338000.0,30.9435,31.0525,30.894,30.9435,338000.0
2011-09-09 10:50:00,31.24,31.33,31.06,31.06,162800.0,30.9633,31.0525,30.7849,30.7849,162800.0
2011-09-09 11:00:00,31.07,31.16,31.01,31.07,217200.0,30.7949,30.8841,30.7354,30.7949,217200.0
2011-09-09 11:10:00,31.15,31.17,30.93,31.07,306800.0,30.8741,30.894,30.6561,30.7949,306800.0
2011-09-09 11:20:00,31.06,31.09,30.93,31.04,409600.0,30.7849,30.8147,30.6561,30.7651,409600.0
2011-09-09 11:30:00,31.06,31.13,31.01,31.07,269600.0,30.7849,30.8543,30.7354,30.7949,269600.0
2011-09-09 11:40:00,31.03,31.03,30.83,30.94,638400.0,30.7552,30.7552,30.557,30.666,638400.0
2011-09-09 11:50:00,30.94,31.02,30.81,30.9,358400.0,30.666,30.7453,30.5372,30.6264,358400.0
2011-09-09 12:00:00,30.91,30.99,30.82,30.82,322000.0,30.6363,30.7156,30.5471,30.5471,322000.0
2011-09-09 12:10:00,30.82,31.0,30.75,30.91,328800.0,30.5471,30.7255,30.4777,30.6363,328800.0
2011-09-09 12:20:00,30.91,31.06,30.91,31.06,228400.0,30.6363,30.7849,30.6363,30.7849,228400.0
2011-09-09 12:30:00,31.04,31.06,30.83,30.84,368400.0,30.7651,30.7849,30.557,30.5669,368400.0
2011-09-09 12:40:00,30.84,30.9,30.75,30.83,317200.0,30.5669,30.6264,30.4777,30.557,317200.0
2011-09-09 12:50:00,30.81,30.97,30.73,30.93,376400.0,30.5372,30.6957,30.4579,30.6561,376400.0
2011-09-09 13:00:00,30.92,30.97,30.81,30.92,242400.0,30.6462,30.6957,30.5372,30.6462,242400.0
2011-09-09 13:10:00,30.94,31.07,30.93,30.97,134400.0,30.666,30.7949,30.6561,30.6957,134400.0
2011-09-09 13:20:00,30.96,30.97,30.83,30.92,322000.0,30.6858,30.6957,30.557,30.6462,322000.0
2011-09-09 13:30:00,30.92,30.92,30.78,30.85,300000.0,30.6462,30.6462,30.5074,30.5768,300000.0
2011-09-09 13:40:00,30.85,30.88,30.75,30.77,181200.0,30.5768,30.6065,30.4777,30.4975,181200.0
2011-09-09 13:50:00,30.75,30.84,30.73,30.77,357200.0,30.4777,30.5669,30.4579,30.4975,357200.0
2011-09-09 14:00:00,30.77,30.86,30.69,30.83,393600.0,30.4975,30.5867,30.4182,30.557,393600.0
2011-09-09 14:10:00,30.84,30.84,30.6,30.6,195200.0,30.5669,30.5669,30.329,30.329,195200.0
2011-09-09 14:20:00,30.63,30.74,30.61,30.62,220400.0,30.3587,30.4678,30.3389,30.3488,220400.0
2011-09-09 14:30:00,30.63,30.66,30.53,30.59,212400.0,30.3587,30.3885,30.2596,30.3191,212400.0
2011-09-09 14:40:00,30.59,30.78,30.59,30.66,150000.0,30.3191,30.5074,30.3191,30.3885,150000.0
2011-09-09 14:50:00,30.66,30.68,30.57,30.66,316000.0,30.3885,30.4083,30.2993,30.3885,316000.0
2011-09-09 15:00:00,30.64,30.77,30.58,30.75,323200.0,30.3687,30.4975,30.3092,30.4777,323200.0
2011-09-09 15:10:00,30.76,30.82,30.66,30.77,414800.0,30.4876,30.5471,30.3885,30.4975,414800.0
2011-09-09 15:20:00,30.75,30.76,30.59,30.59,259600.0,30.4777,30.4876,30.3191,30.3191,259600.0
2011-09-09 15:30:00,30.59,30.83,30.59,30.83,364800.0,30.3191,30.557,30.3191,30.557,364800.0
2011-09-09 15:40:00,30.83,30.91,30.76,30.89,330400.0,30.557,30.6363,30.4876,30.6164,330400.0
2011-09-09 15:50:00,30.89,30.92,30.8,30.8,620800.0,30.6164,30.6462,30.5272,30.5272,620800.0
2011-09-12 09:30:00,30.32,30.61,30.07,30.26,560800.0,30.0515,30.3389,29.8037,29.992,560800.0
2011-09-12 09:40:00,30.24,30.33,30.04,30.1,618400.0,29.9722,30.0614,29.774,29.8334,618400.0
2011-09-12 09:50:00,30.12,30.58,30.12,30.51,690000.0,29.8533,30.3092,29.8533,30.2398,690000.0
2011-09-12 10:00:00,30.48,30.6,30.29,30.52,284400.0,30.2101,30.329,30.0218,30.2497,284400.0
2011-09-12 10:10:00,30.55,30.58,30.27,30.29,223200.0,30.2795,30.3092,30.0019,30.0218,223200.0
2011-09-12 10:20:00,30.29,30.4,30.23,30.25,135200.0,30.0218,30.1308,29.9623,29.9821,135200.0
2011-09-12 10:30:00,30.25,30.35,30.15,30.34,264800.0,29.9821,30.0812,29.883,30.0713,264800.0
2011-09-12 10:40:00,30.34,30.35,30.12,30.16,162800.0,30.0713,30.0812,29.8533,29.8929,162800.0
2011-09-12 10:50:00,30.14,30.25,30.06,30.07,150400.0,29.8731,29.9821,29.7938,29.8037,150400.0
2011-09-12 11:00:00,30.06,30.08,29.95,30.02,396400.0,29.7938,29.8136,29.6848,29.7542,396400.0
2011-09-12 11:10:00,30.0,30.12,29.93,30.09,247600.0,29.7343,29.8533,29.6649,29.8235,247600.0
2011-09-12 11:20:00,30.1,30.22,30.05,30.21,370000.0,29.8334,29.9524,29.7839,29.9425,370000.0
2011-09-12 11:30:00,30.18,30.41,30.17,30.36,176400.0,29.9127,30.1407,29.9028,30.0911,176400.0
2011-09-12 11:40:00,30.39,30.45,30.29,30.29,223600.0,30.1209,30.1803,30.0218,30.0218,223600.0
2011-09-12 11:50:00,30.28,30.3,30.1,30.14,147600.0,30.0118,30.0317,29.8334,29.8731,147600.0
2011-09-12 12:00:00,30.14,30.3,30.09,30.13,175600.0,29.8731,30.0317,29.8235,29.8632,175600.0
2011-09-12 12:10:00,30.13,30.17,30.08,30.08,136000.0,29.8632,29.9028,29.8136,29.8136,136000.0
2011-09-12 12:20:00,30.07,30.29,30.06,30.29,177200.0,29.8037,30.0218,29.7938,30.0218,177200.0
2011-09-12 12:30:00,30.29,30.29,30.11,30.16,154800.0,30.0218,30.0218,29.8434,29.8929,154800.0
2011-09-12 12:40:00,30.16,30.24,30.13,30.18,120800.0,29.8929,29.9722,29.8632,29.9127,120800.0
2011-09-12 12:50:00,30.16,30.31,30.15,30.3,65200.0,29.8929,30.0416,29.883,30.0317,65200.0
2011-09-12 13:00:00,30.3,30.39,30.25,30.28,109200.0,30.0317,30.1209,29.9821,30.0118,109200.0
2011-09-12 13:10:00,30.29,30.38,30.29,30.36,78000.0,30.0218,30.111,30.0218,30.0911,78000.0
2011-09-12 13:20:00,30.36,30.38,30.29,30.35,144400.0,30.0911,30.111,30.0218,30.0812,144400.0
2011-09-12 13:30:00,30.35,30.37,30.11,30.19,174000.0,30.0812,30.1011,29.8434,29.9226,174000.0
2011-09-12 13:40:00,30.18,30.24,30.13,30.21,164400.0,29.9127,29.9722,29.8632,29.9425,164400.0
2011-09-12 13:50:00,30.22,30.32,30.2,30.31,89200.0,29.9524,30.0515,29.9326,30.0416,89200.0
2011-09-12 14:00:00,30.3,30.3,30.08,30.17,124400.0,30.0317,30.0317,29.8136,29.9028,124400.0
2011-09-12 14:10:00,30.16,30.19,30.06,30.11,133600.0,29.8929,29.9226,29.7938,29.8434,133600.0
2011-09-12 14:20:00,30.11,30.27,30.09,30.19,174000.0,29.8434,30.0019,29.8235,29.9226,174000.0
2011-09-12 14:30:00,30.22,30.51,30.16,30.41,255600.0,29.9524,30.2398,29.8929,30.1407,255600.0
2011-09-12 14:40:00,30.41,30.65,30.38,30.46,248400.0,30.1407,30.3786,30.111,30.1903,248400.0
2011-09-12 14:50:00,30.43,30.43,30.3,30.33,170800.0,30.1605,30.1605,30.0317,30.0614,170800.0
2011-09-12 15:00:00,30.33,30.38,30.24,30.3,183200.0,30.0614,30.111,29.9722,30.0317,183200.0
2011-09-12 15:10:00,30.31,30.46,30.28,30.39,217600.0,30.0416,30.1903,30.0118,30.1209,217600.0
2011-09-12 15:20:00,30.4,30.58,30.32,30.53,197600.0,30.1308,30.3092,30.0515,30.2596,197600.0
2011-09-12 15:30:00,30.54,30.7,30.54,30.63,257600.0,30.2695,30.4281,30.2695,30.3587,257600.0
2011-09-12 15:40:00,30.65,30.84,30.61,30.76,237200.0,30.3786,30.5669,30.3389,30.4876,237200.0
2011-09-12 15:50:00,30.77,31.0,30.77,30.91,521600.0,30.4975,30.7255,30.4975,30.6363,521600.0
2011-09-13 09:30:00,30.94,31.29,30.59,30.62,444400.0,30.666,31.0129,30.3191,30.3488,444400.0
2011-09-13 09:40:00,30.65,30.98,30.6,30.96,141200.0,30.3786,30.7056,30.329,30.6858,141200.0
2011-09-13 09:50:00,30.96,31.17,30.92,31.06,202000.0,30.6858,30.894,30.6462,30.7849,202000.0
2011-09-13 10:00:00,31.07,31.23,31.02,31.2,188000.0,30.7949,30.9534,30.7453,30.9237,188000.0
2011-09-13 10:10:00,31.2,31.22,31.09,31.13,150400.0,30.9237,30.9435,30.8147,30.8543,150400.0
2011-09-13 10:20:00,31.13,31.31,31.08,31.24,170000.0,30.8543,31.0327,30.8048,30.9633,170000.0
2011-09-13 10:30:00,31.28,31.34,31.06,31.18,178800.0,31.003,31.0625,30.7849,30.9039,178800.0
2011-09-13 10:40:00,31.18,31.25,31.13,31.21,101200.0,30.9039,30.9733,30.8543,30.9336,101200.0
2011-09-13 10:50:00,31.23,31.25,31.0,31.09,200000.0,30.9534,30.9733,30.7255,30.8147,200000.0
2011-09-13 11:00:00,31.09,31.15,31.0,31.02,196000.0,30.8147,30.8741,30.7255,30.7453,196000.0
2011-09-13 11:10:00,31.03,31.16,30.98,30.98,233600.0,30.7552,30.8841,30.7056,30.7056,233600.0
2011-09-13 11:20:00,31.0,31.04,30.93,30.99,140800.0,30.7255,30.7651,30.6561,30.7156,140800.0
2011-09-13 11:30:00,31.0,31.1,30.96,31.09,162000.0,30.7255,30.8246,30.6858,30.8147,162000.0
2011-09-13 11:40:00,31.11,31.29,31.11,31.2,224800.0,30.8345,31.0129,30.8345,30.9237,224800.0
2011-09-13 11:50:00,31.19,31.24,31.12,31.15,210400.0,30.9138,30.9633,30.8444,30.8741,210400.0
2011-09-13 12:00:00,31.14,31.2,31.02,31.2,126400.0,30.8642,30.9237,30.7453,30.9237,126400.0
2011-09-13 12:10:00,31.22,31.29,31.16,31.25,178400.0,30.9435,31.0129,30.8841,30.9733,178400.0
2011-09-13 12:20:00,31.22,31.27,31.14,31.23,97600.0,30.9435,30.9931,30.8642,30.9534,97600.0
2011-09-13 12:30:00,31.25,31.25,31.13,31.2,169600.0,30.9733,30.9733,30.8543,30.9237,169600.0
2011-09-13 12:40:00,31.2,31.29,31.18,31.25,103600.0,30.9237,31.0129,30.9039,30.9733,103600.0
2011-09-13 12:50:00,31.25,31.28,31.18,31.22,116000.0,30.9733,31.003,30.9039,30.9435,116000.0
2011-09-13 13:00:00,31.24,31.33,31.24,31.28,138000.0,30.9633,31.0525,30.9633,31.003,138000.0
2011-09-13 13:10:00,31.27,31.36,31.23,31.26,122800.0,30.9931,31.0823,30.9534,30.9832,122800.0
2011-09-13 13:20:00,31.26,31.3,31.23,31.27,95200.0,30.9832,31.0228,30.9534,30.9931,95200.0
2011-09-13 13:30:00,31.28,31.28,31.18,31.25,78400.0,31.003,31.003,30.9039,30.9733,78400.0
2011-09-13 13:40:00,31.25,31.36,31.23,31.33,122000.0,30.9733,31.0823,30.9534,31.0525,122000.0
2011-09-13 13:50:00,31.34,31.44,31.34,31.44,334000.0,31.0625,31.1616,31.0625,31.1616,334000.0
2011-09-13 14:00:00,31.45,31.48,31.4,31.41,188000.0,31.1715,31.2012,31.1219,31.1318,188000.0
2011-09-13 14:10:00,31.41,31.55,31.41,31.53,282000.0,31.1318,31.2706,31.1318,31.2508,282000.0
2011-09-13 14:20:00,31.52,31.74,31.52,31.74,271200.0,31.2409,31.4589,31.2409,31.4589,271200.0
2011-09-13 14:30:00,31.72,31.75,31.56,31.56,186000.0,31.4391,31.4688,31.2805,31.2805,186000.0
2011-09-13 14:40:00,31.57,31.66,31.42,31.43,222000.0,31.2904,31.3796,31.1418,31.1517,222000.0
2011-09-13 14:50:00,31.44,31.51,31.37,31.47,334000.0,31.1616,31.231,31.0922,31.1913,334000.0
2011-09-13 15:00:00,31.48,31.53,31.42,31.5,180800.0,31.2012,31.2508,31.1418,31.221,180800.0
2011-09-13 15:10:00,31.51,31.53,31.35,31.39,346800.0,31.231,31.2508,31.0724,31.112,346800.0
2011-09-13 15:20:00,31.39,31.57,31.33,31.55,271600.0,31.112,31.2904,31.0525,31.2706,271600.0
2011-09-13 15:30:00,31.54,31.65,31.52,31.62,347200.0,31.2607,31.3697,31.2409,31.34,347200.0
2011-09-13 15:40:00,31.63,31.74,31.54,31.72,428000.0,31.3499,31.4589,31.2607,31.4391,428000.0
2011-09-13 15:50:00,31.73,31.74,31.53,31.62,636000.0,31.449,31.4589,31.2508,31.34,636000.0
2011-09-14 09:30:00,31.74,31.91,31.42,31.55,318000.0,31.4589,31.6274,31.1418,31.2706,318000.0
2011-09-14 09:40:00,31.57,31.79,31.54,31.75,189600.0,31.2904,31.5085,31.2607,31.4688,189600.0
2011-09-14 09:50:00,31.74,31.85,31.56,31.6,225200.0,31.4589,31.5679,31.2805,31.3202,225200.0
2011-09-14 10:00:00,31.62,31.68,31.4,31.56,224800.0,31.34,31.3995,31.1219,31.2805,224800.0
2011-09-14 10:10:00,31.58,31.69,31.33,31.36,180000.0,31.3003,31.4094,31.0525,31.0823,180000.0
2011-09-14 10:20:00,31.35,31.45,31.19,31.38,182400.0,31.0724,31.1715,30.9138,31.1021,182400.0
2011-09-14 10:30:00,31.36,31.51,31.29,31.5,144400.0,31.0823,31.231,31.0129,31.221,144400.0
2011-09-14 10:40:00,31.51,31.55,31.32,31.4,170800.0,31.231,31.2706,31.0426,31.1219,170800.0
2011-09-14 10:50:00,31.4,31.63,31.4,31.61,183200.0,31.1219,31.3499,31.1219,31.3301,183200.0
2011-09-14 11:00:00,31.57,31.73,31.53,31.7,129600.0,31.2904,31.449,31.2508,31.4193,129600.0
2011-09-14 11:10:00,31.7,31.81,31.67,31.7,200000.0,31.4193,31.5283,31.3895,31.4193,200000.0
2011-09-14 11:20:00,31.7,31.8,31.66,31.78,138800.0,31.4193,31.5184,31.3796,31.4986,138800.0
2011-09-14 11:30:00,31.79,31.88,31.74,31.83,139200.0,31.5085,31.5977,31.4589,31.5481,139200.0
2011-09-14 11:40:00,31.84,31.84,31.75,31.82,112400.0,31.558,31.558,31.4688,31.5382,112400.0
2011-09-14 11:50:00,31.83,31.95,31.8,31.95,114800.0,31.5481,31.6671,31.5184,31.6671,114800.0
2011-09-14 12:00:00,31.95,32.0,31.95,31.97,218400.0,31.6671,31.7166,31.6671,31.6869,218400.0
2011-09-14 12:10:00,31.99,32.0,31.92,31.94,218000.0,31.7067,31.7166,31.6373,31.6571,218000.0
2011-09-14 12:20:00,31.93,32.02,31.91,32.02,174800.0,31.6472,31.7364,31.6274,31.7364,174800.0
2011-09-14 12:30:00,32.02,32.05,31.99,32.03,147600.0,31.7364,31.7662,31.7067,31.7464,147600.0
2011-09-14 12:40:00,32.05,32.08,32.02,32.04,110000.0,31.7662,31.7959,31.7364,31.7563,110000.0
2011-09-14 12:50:00,32.04,32.08,31.99,32.08,121200.0,31.7563,31.7959,31.7067,31.7959,121200.0
2011-09-14 13:00:00,32.08,32.17,32.04,32.11,160400.0,31.7959,31.8851,31.7563,31.8256,160400.0
2011-09-14 13:10:00,32.13,32.24,32.1,32.23,359600.0,31.8455,31.9545,31.8157,31.9446,359600.0
2011-09-14 13:20:00,32.23,32.24,32.11,32.14,122400.0,31.9446,31.9545,31.8256,31.8554,122400.0
2011-09-14 13:30:00,32.16,32.34,32.15,32.33,208000.0,31.8752,32.0536,31.8653,32.0437,208000.0
2011-09-14 13:40:00,32.33,32.38,32.22,32.26,266800.0,32.0437,32.0933,31.9347,31.9743,266800.0
2011-09-14 13:50:00,32.26,32.27,32.08,32.11,143200.0,31.9743,31.9842,31.7959,31.8256,143200.0
2011-09-14 14:00:00,32.11,32.33,32.1,32.28,260400.0,31.8256,32.0437,31.8157,31.9941,260400.0
2011-09-14 14:10:00,32.3,32.38,32.24,32.35,95600.0,32.014,32.0933,31.9545,32.0635,95600.0
2011-09-14 14:20:00,32.37,32.4,32.25,32.32,113200.0,32.0833,32.1131,31.9644,32.0338,113200.0
2011-09-14 14:30:00,32.32,32.34,32.21,32.23,144800.0,32.0338,32.0536,31.9248,31.9446,144800.0
2011-09-14 14:40:00,32.23,32.34,32.21,32.31,155200.0,31.9446,32.0536,31.9248,32.0239,155200.0
2011-09-14 14:50:00,32.29,32.5,32.29,32.49,290000.0,32.004,32.2122,32.004,32.2023,290000.0
2011-09-14 15:00:00,32.5,32.7,32.48,32.69,426400.0,32.2122,32.4104,32.1924,32.4005,426400.0
2011-09-14 15:10:00,32.69,32.85,32.69,32.84,586800.0,32.4005,32.5591,32.4005,32.5492,586800.0
2011-09-14 15:20:00,32.85,32.95,32.77,32.94,684400.0,32.5591,32.6582,32.4798,32.6483,684400.0
2011-09-14 15:30:00,32.94,33.05,32.91,32.94,716000.0,32.6483,32.7573,32.6186,32.6483,716000.0
2011-09-14 15:40:00,32.94,32.96,32.57,32.63,801200.0,32.6483,32.6681,32.2816,32.341,801200.0
2011-09-14 15:50:00,32.63,32.75,32.55,32.56,1078400.0,32.341,32.46,32.2617,32.2717,1078400.0
2011-09-15 09:30:00,32.5,32.71,32.3,32.55,535600.0,32.2122,32.4203,32.014,32.2617,535600.0
2011-09-15 09:40:00,32.52,32.85,32.48,32.78,502000.0,32.232,32.5591,32.1924,32.4897,502000.0
2011-09-15 09:50:00,32.8,33.33,32.8,33.2,626400.0,32.5095,33.0348,32.5095,32.906,626400.0
2011-09-15 10:00:00,33.2,33.45,33.11,33.12,682400.0,32.906,33.1538,32.8168,32.8267,682400.0
2011-09-15 10:10:00,33.12,33.12,32.86,32.99,409600.0,32.8267,32.8267,32.569,32.6978,409600.0
2011-09-15 10:20:00,32.97,32.97,32.69,32.8,293600.0,32.678,32.678,32.4005,32.5095,293600.0
2011-09-15 10:30:00,32.82,32.84,32.57,32.64,252000.0,32.5294,32.5492,32.2816,32.3509,252000.0
2011-09-15 10:40:00,32.64,32.88,32.63,32.83,283600.0,32.3509,32.5888,32.341,32.5393,283600.0
2011-09-15 10:50:00,32.82,32.83,32.6,32.67,143200.0,32.5294,32.5393,32.3113,32.3807,143200.0
2011-09-15 11:00:00,32.67,32.71,32.55,32.71,167200.0,32.3807,32.4203,32.2617,32.4203,167200.0
2011-09-15 11:10:00,32.7,32.77,32.58,32.75,408800.0,32.4104,32.4798,32.2915,32.46,408800.0
2011-09-15 11:20:00,32.74,32.91,32.71,32.88,462800.0,32.4501,32.6186,32.4203,32.5888,462800.0
2011-09-15 11:30:00,32.89,33.03,32.82,33.03,196800.0,32.5987,32.7375,32.5294,32.7375,196800.0
2011-09-15 11:40:00,33.04,33.05,32.9,32.92,120800.0,32.7474,32.7573,32.6086,32.6285,120800.0
2011-09-15 11:50:00,32.92,33.02,32.88,32.97,178000.0,32.6285,32.7276,32.5888,32.678,178000.0
2011-09-15 12:00:00,32.95,33.02,32.89,33.0,188000.0,32.6582,32.7276,32.5987,32.7078,188000.0
2011-09-15 12:10:00,33.02,33.05,32.99,33.03,123600.0,32.7276,32.7573,32.6978,32.7375,123600.0
2011-09-15 12:20:00,33.02,33.06,32.97,33.05,100800.0,32.7276,32.7672,32.678,32.7573,100800.0
2011-09-15 12:30:00,33.05,33.12,33.03,33.03,244000.0,32.7573,32.8267,32.7375,32.7375,244000.0
2011-09-15 12:40:00,33.03,33.05,32.95,33.01,120800.0,32.7375,32.7573,32.6582,32.7177,120800.0
2011-09-15 12:50:00,33.0,33.04,32.94,32.99,90400.0,32.7078,32.7474,32.6483,32.6978,90400.0
2011-09-15 13:00:00,32.99,33.07,32.96,33.06,147600.0,32.6978,32.7771,32.6681,32.7672,147600.0
2011-09-15 13:10:00,33.08,33.1,33.0,33.02,98400.0,32.7871,32.8069,32.7078,32.7276,98400.0
2011-09-15 13:20:00,33.0,33.09,32.96,32.96,110800.0,32.7078,32.797,32.6681,32.6681,110800.0
2011-09-15 13:30:00,32.95,32.98,32.89,32.93,105200.0,32.6582,32.6879,32.5987,32.6384,105200.0
2011-09-15 13:40:00,32.93,33.06,32.92,32.99,127200.0,32.6384,32.7672,32.6285,32.6978,127200.0
2011-09-15 13:50:00,32.99,33.05,32.93,33.04,181200.0,32.6978,32.7573,32.6384,32.7474,181200.0
2011-09-15 14:00:00,33.04,33.12,33.04,33.11,167200.0,32.7474,32.8267,32.7474,32.8168,167200.0
2011-09-15 14:10:00,33.1,33.2,33.1,33.16,316000.0,32.8069,32.906,32.8069,32.8663,316000.0
2011-09-15 14:20:00,33.15,33.2,33.1,33.2,277600.0,32.8564,32.906,32.8069,32.906,277600.0
2011-09-15 14:30:00,33.19,33.3,33.18,33.26,297200.0,32.8961,33.0051,32.8862,32.9655,297200.0
2011-09-15 14:40:00,33.26,33.41,33.26,33.38,205600.0,32.9655,33.1141,32.9655,33.0844,205600.0
2011-09-15 14:50:00,33.37,33.43,33.29,33.41,341200.0,33.0745,33.134,32.9952,33.1141,341200.0
2011-09-15 15:00:00,33.41,33.43,33.31,33.31,288800.0,33.1141,33.134,33.015,33.015,288800.0
2011-09-15 15:10:00,33.31,33.32,33.1,33.11,398000.0,33.015,33.0249,32.8069,32.8168,398000.0
2011-09-15 15:20:00,33.11,33.17,33.07,33.11,440400.0,32.8168,32.8763,32.7771,32.8168,440400.0
2011-09-15 15:30:00,33.11,33.23,33.09,33.12,587200.0,32.8168,32.9357,32.797,32.8267,587200.0
2011-09-15 15:40:00,33.11,33.17,33.06,33.1,502800.0,32.8168,32.8763,32.7672,32.8069,502800.0
2011-09-15 15:50:00,33.1,33.1,32.97,33.07,754400.0,32.8069,32.8069,32.678,32.7771,754400.0
2011-09-16 09:30:00,33.12,33.41,33.1,33.29,1010800.0,32.8267,33.1141,32.8069,32.9952,1010800.0
2011-09-16 09:40:00,33.26,33.49,33.16,33.44,345600.0,32.9655,33.1934,32.8663,33.1439,345600.0
2011-09-16 09:50:00,33.44,33.46,33.26,33.38,270400.0,33.1439,33.1637,32.9655,33.0844,270400.0
2011-09-16 10:00:00,33.38,33.46,33.25,33.28,412400.0,33.0844,33.1637,32.9555,32.9853,412400.0
2011-09-16 10:10:00,33.26,33.54,33.24,33.49,416800.0,32.9655,33.243,32.9456,33.1934,416800.0
2011-09-16 10:20:00,33.47,33.49,33.29,33.34,192000.0,33.1736,33.1934,32.9952,33.0447,192000.0
2011-09-16 10:30:00,33.33,33.37,33.19,33.22,352400.0,33.0348,33.0745,32.8961,32.9258,352400.0
2011-09-16 10:40:00,33.21,33.35,33.2,33.26,172000.0,32.9159,33.0547,32.906,32.9655,172000.0
2011-09-16 10:50:00,33.23,33.26,33.15,33.24,206400.0,32.9357,32.9655,32.8564,32.9456,206400.0
2011-09-16 11:00:00,33.25,33.36,33.22,33.29,158800.0,32.9555,33.0646,32.9258,32.9952,158800.0
2011-09-16 11:10:00,33.31,33.39,33.26,33.29,191200.0,33.015,33.0943,32.9655,32.9952,191200.0
2011-09-16 11:20:00,33.3,33.35,33.21,33.32,164000.0,33.0051,33.0547,32.9159,33.0249,164000.0
2011-09-16 11:30:00,33.32,33.44,33.25,33.39,220000.0,33.0249,33.1439,32.9555,33.0943,220000.0
2011-09-16 11:40:00,33.4,33.57,33.39,33.55,275600.0,33.1042,33.2727,33.0943,33.2529,275600.0
2011-09-16 11:50:00,33.55,33.61,33.52,33.59,185200.0,33.2529,33.3124,33.2232,33.2925,185200.0
2011-09-16 12:00:00,33.59,33.65,33.54,33.56,310800.0,33.2925,33.352,33.243,33.2628,310800.0
2011-09-16 12:10:00,33.57,33.57,33.39,33.47,151600.0,33.2727,33.2727,33.0943,33.1736,151600.0
2011-09-16 12:20:00,33.48,33.55,33.39,33.51,150400.0,33.1835,33.2529,33.0943,33.2132,150400.0
2011-09-16 12:30:00,33.51,33.56,33.49,33.55,135600.0,33.2132,33.2628,33.1934,33.2529,135600.0
2011-09-16 12:40:00,33.56,33.62,33.54,33.56,222800.0,33.2628,33.3223,33.243,33.2628,222800.0
2011-09-16 12:50:00,33.58,33.64,33.57,33.57,215200.0,33.2826,33.3421,33.2727,33.2727,215200.0
2011-09-16 13:00:00,33.58,33.58,33.46,33.46,150000.0,33.2826,33.2826,33.1637,33.1637,150000.0
2011-09-16 13:10:00,33.44,33.5,33.4,33.47,193200.0,33.1439,33.2033,33.1042,33.1736,193200.0
2011-09-16 13:20:00,33.47,33.6,33.45,33.58,164000.0,33.1736,33.3024,33.1538,33.2826,164000.0
2011-09-16 13:30:00,33.58,33.69,33.44,33.53,244000.0,33.2826,33.3917,33.1439,33.2331,244000.0
2011-09-16 13:40:00,33.53,33.58,33.47,33.47,94800.0,33.2331,33.2826,33.1736,33.1736,94800.0
2011-09-16 13:50:00,33.47,33.55,33.45,33.5,154400.0,33.1736,33.2529,33.1538,33.2033,154400.0
2011-09-16 14:00:00,33.51,33.7,33.5,33.68,236000.0,33.2132,33.4016,33.2033,33.3817,236000.0
2011-09-16 14:10:00,33.67,33.7,33.59,33.7,217600.0,33.3718,33.4016,33.2925,33.4016,217600.0
2011-09-16 14:20:00,33.7,33.75,33.7,33.72,257600.0,33.4016,33.4511,33.4016,33.4214,257600.0
2011-09-16 14:30:00,33.72,33.79,33.69,33.77,273200.0,33.4214,33.4908,33.3917,33.4709,273200.0
2011-09-16 14:40:00,33.77,33.88,33.75,33.86,486000.0,33.4709,33.58,33.4511,33.5601,486000.0
2011-09-16 14:50:00,33.85,33.99,33.83,33.97,407200.0,33.5502,33.689,33.5304,33.6692,407200.0
2011-09-16 15:00:00,33.97,33.97,33.75,33.77,311200.0,33.6692,33.6692,33.4511,33.4709,311200.0
2011-09-16 15:10:00,33.77,33.88,33.75,33.88,380000.0,33.4709,33.58,33.4511,33.58,380000.0
2011-09-16 15:20:00,33.87,33.94,33.77,33.77,600800.0,33.5701,33.6394,33.4709,33.4709,600800.0
2011-09-16 15:30:00,33.77,33.99,33.76,33.96,593200.0,33.4709,33.689,33.461,33.6593,593200.0
2011-09-16 15:40:00,33.97,34.0,33.83,33.85,1146000.0,33.6692,33.6989,33.5304,33.5502,1146000.0
2011-09-16 15:50:00,33.86,34.16,33.83,34.14,2274000.0,33.5601,33.8575,33.5304,33.8377,2274000.0
2011-09-19 09:30:00,33.42,33.46,33.25,33.28,508000.0,33.124,33.1637,32.9555,32.9853,508000.0
2011-09-19 09:40:00,33.28,33.33,33.1,33.16,287600.0,32.9853,33.0348,32.8069,32.8663,287600.0
2011-09-19 09:50:00,33.14,33.27,33.11,33.11,280400.0,32.8465,32.9754,32.8168,32.8168,280400.0
2011-09-19 10:00:00,33.15,33.24,33.07,33.24,208400.0,32.8564,32.9456,32.7771,32.9456,208400.0
2011-09-19 10:10:00,33.21,33.23,33.02,33.1,138400.0,32.9159,32.9357,32.7276,32.8069,138400.0
2011-09-19 10:20:00,33.1,33.31,33.04,33.29,139200.0,32.8069,33.015,32.7474,32.9952,139200.0
2011-09-19 10:30:00,33.28,33.35,33.24,33.31,323200.0,32.9853,33.0547,32.9456,33.015,323200.0
2011-09-19 10:40:00,33.31,33.31,33.2,33.3,166400.0,33.015,33.015,32.906,33.0051,166400.0
2011-09-19 10:50:00,33.29,33.36,33.27,33.28,276000.0,32.9952,33.0646,32.9754,32.9853,276000.0
2011-09-19 11:00:00,33.29,33.53,33.27,33.48,248400.0,32.9952,33.2331,32.9754,33.1835,248400.0
2011-09-19 11:10:00,33.48,33.53,33.38,33.52,175600.0,33.1835,33.2331,33.0844,33.2232,175600.0
2011-09-19 11:20:00,33.51,33.68,33.51,33.58,226000.0,33.2132,33.3817,33.2132,33.2826,226000.0
2011-09-19 11:30:00,33.57,33.66,33.5,33.66,307600.0,33.2727,33.3619,33.2033,33.3619,307600.0
2011-09-19 11:40:00,33.65,33.76,33.65,33.73,331200.0,33.352,33.461,33.352,33.4313,331200.0
2011-09-19 11:50:00,33.74,33.74,33.55,33.55,162400.0,33.4412,33.4412,33.2529,33.2529,162400.0
2011-09-19 12:00:00,33.56,33.73,33.55,33.65,371600.0,33.2628,33.4313,33.2529,33.352,371600.0
2011-09-19 12:10:00,33.65,33.65,33.5,33.53,248400.0,33.352,33.352,33.2033,33.2331,248400.0
2011-09-19 12:20:00,33.52,33.53,33.41,33.44,60000.0,33.2232,33.2331,33.1141,33.1439,60000.0
2011-09-19 12:30:00,33.44,33.54,33.42,33.42,108400.0,33.1439,33.243,33.124,33.124,108400.0
2011-09-19 12:40:00,33.42,33.44,33.25,33.26,169200.0,33.124,33.1439,32.9555,32.9655,169200.0
2011-09-19 12:50:00,33.25,33.3,33.16,33.28,298400.0,32.9555,33.0051,32.8663,32.9853,298400.0
2011-09-19 13:00:00,33.29,33.42,33.19,33.42,152000.0,32.9952,33.124,32.8961,33.124,152000.0
2011-09-19 13:10:00,33.42,33.45,33.28,33.34,72400.0,33.124,33.1538,32.9853,33.0447,72400.0
2011-09-19 13:20:00,33.34,33.42,33.29,33.42,134400.0,33.0447,33.124,32.9952,33.124,134400.0
2011-09-19 13:30:00,33.42,33.63,33.4,33.54,355200.0,33.124,33.3322,33.1042,33.243,355200.0
2011-09-19 13:40:00,33.57,33.75,33.52,33.7,585200.0,33.2727,33.4511,33.2232,33.4016,585200.0
2011-09-19 13:50:00,33.69,33.73,33.62,33.72,96800.0,33.3917,33.4313,33.3223,33.4214,96800.0
2011-09-19 14:00:00,33.72,33.72,33.55,33.65,91200.0,33.4214,33.4214,33.2529,33.352,91200.0
2011-09-19 14:10:00,33.64,33.81,33.63,33.74,260800.0,33.3421,33.5106,33.3322,33.4412,260800.0
2011-09-19 14:20:00,33.75,33.86,33.7,33.72,208000.0,33.4511,33.5601,33.4016,33.4214,208000.0
2011-09-19 14:30:00,33.7,33.9,33.7,33.87,214400.0,33.4016,33.5998,33.4016,33.5701,214400.0
2011-09-19 14:40:00,33.87,33.92,33.8,33.88,242800.0,33.5701,33.6196,33.5007,33.58,242800.0
2011-09-19 14:50:00,33.91,33.96,33.75,33.77,241600.0,33.6097,33.6593,33.4511,33.4709,241600.0
2011-09-19 15:00:00,33.77,33.81,33.59,33.61,285200.0,33.4709,33.5106,33.2925,33.3124,285200.0
2011-09-19 15:10:00,33.61,34.03,33.58,33.91,364800.0,33.3124,33.7286,33.2826,33.6097,364800.0
2011-09-19 15:20:00,33.91,34.12,33.91,34.11,240400.0,33.6097,33.8178,33.6097,33.8079,240400.0
2011-09-19 15:30:00,34.12,34.25,34.11,34.21,286400.0,33.8178,33.9467,33.8079,33.907,286400.0
2011-09-19 15:40:00,34.2,34.2,34.04,34.08,207200.0,33.8971,33.8971,33.7386,33.7782,207200.0
2011-09-19 15:50:00,34.08,34.14,33.98,34.0,443200.0,33.7782,33.8377,33.6791,33.6989,443200.0
2011-09-20 09:30:00,33.86,33.86,33.13,33.35,948400.0,33.5601,33.5601,32.8366,33.0547,948400.0
2011-09-20 09:40:00,33.3,33.38,32.86,32.9,626000.0,33.0051,33.0844,32.569,32.6086,626000.0
2011-09-20 09:50:00,32.91,33.13,32.88,33.11,485600.0,32.6186,32.8366,32.5888,32.8168,485600.0
2011-09-20 10:00:00,33.08,33.29,33.03,33.13,445200.0,32.7871,32.9952,32.7375,32.8366,445200.0
2011-09-20 10:10:00,33.13,33.27,33.03,33.26,275200.0,32.8366,32.9754,32.7375,32.9655,275200.0
2011-09-20 10:20:00,33.25,33.42,33.24,33.34,246800.0,32.9555,33.124,32.9456,33.0447,246800.0
2011-09-20 10:30:00,33.34,33.53,33.34,33.49,175600.0,33.0447,33.2331,33.0447,33.1934,175600.0
2011-09-20 10:40:00,33.47,33.72,33.47,33.7,341200.0,33.1736,33.4214,33.1736,33.4016,341200.0
2011-09-20 10:50:00,33.7,33.72,33.54,33.7,188000.0,33.4016,33.4214,33.243,33.4016,188000.0
2011-09-20 11:00:00,33.69,33.75,33.63,33.65,259200.0,33.3917,33.4511,33.3322,33.352,259200.0
2011-09-20 11:10:00,33.67,33.84,33.63,33.76,243200.0,33.3718,33.5403,33.3322,33.461,243200.0
2011-09-20 11:20:00,33.74,33.82,33.67,33.81,229200.0,33.4412,33.5205,33.3718,33.5106,229200.0
2011-09-20 11:30:00,33.79,33.8,33.68,33.69,385600.0,33.4908,33.5007,33.3817,33.3917,385600.0
2011-09-20 11:40:00,33.69,33.81,33.67,33.81,323600.0,33.3917,33.5106,33.3718,33.5106,323600.0
2011-09-20 11:50:00,33.8,33.98,33.8,33.95,102000.0,33.5007,33.6791,33.5007,33.6493,102000.0
2011-09-20 12:00:00,33.97,33.97,33.77,33.78,118000.0,33.6692,33.6692,33.4709,33.4809,118000.0
2011-09-20 12:10:00,33.79,33.89,33.75,33.82,168800.0,33.4908,33.5899,33.4511,33.5205,168800.0
2011-09-20 12:20:00,33.83,33.95,33.83,33.88,160000.0,33.5304,33.6493,33.5304,33.58,160000.0
2011-09-20 12:30:00,33.88,33.88,33.7,33.73,110800.0,33.58,33.58,33.4016,33.4313,110800.0
2011-09-20 12:40:00,33.72,33.72,33.54,33.64,191200.0,33.4214,33.4214,33.243,33.3421,191200.0
2011-09-20 12:50:00,33.62,33.75,33.61,33.63,116000.0,33.3223,33.4511,33.3124,33.3322,116000.0
2011-09-20 13:00:00,33.65,33.73,33.64,33.68,69200.0,33.352,33.4313,33.3421,33.3817,69200.0
2011-09-20 13:10:00,33.68,33.7,33.54,33.58,191600.0,33.3817,33.4016,33.243,33.2826,191600.0
2011-09-20 13:20:00,33.6,33.6,33.43,33.5,186800.0,33.3024,33.3024,33.134,33.2033,186800.0
2011-09-20 13:30:00,33.5,33.52,33.4,33.42,118400.0,33.2033,33.2232,33.1042,33.124,118400.0
2011-09-20 13:40:00,33.42,33.42,33.19,33.29,348400.0,33.124,33.124,32.8961,32.9952,348400.0
2011-09-20 13:50:00,33.28,33.32,33.22,33.24,200400.0,32.9853,33.0249,32.9258,32.9456,200400.0
2011-09-20 14:00:00,33.23,33.23,33.02,33.06,517600.0,32.9357,32.9357,32.7276,32.7672,517600.0
2011-09-20 14:10:00,33.06,33.1,32.95,33.03,386800.0,32.7672,32.8069,32.6582,32.7375,386800.0
2011-09-20 14:20:00,33.03,33.05,32.9,33.01,474000.0,32.7375,32.7573,32.6086,32.7177,474000.0
2011-09-20 14:30:00,33.01,33.04,32.79,32.82,388000.0,32.7177,32.7474,32.4996,32.5294,388000.0
2011-09-20 14:40:00,32.83,32.83,32.52,32.53,396400.0,32.5393,32.5393,32.232,32.2419,396400.0
2011-09-20 14:50:00,32.54,32.56,32.42,32.44,394000.0,32.2518,32.2717,32.1329,32.1527,394000.0
2011-09-20 15:00:00,32.44,32.49,32.0,32.04,816800.0,32.1527,32.2023,31.7166,31.7563,816800.0
2011-09-20 15:10:00,32.05,32.35,32.05,32.29,661200.0,31.7662,32.0635,31.7662,32.004,661200.0
2011-09-20 15:20:00,32.3,32.34,32.02,32.08,472800.0,32.014,32.0536,31.7364,31.7959,472800.0
2011-09-20 15:30:00,32.07,32.48,32.02,32.42,630000.0,31.786,32.1924,31.7364,32.1329,630000.0
2011-09-20 15:40:00,32.42,32.45,32.02,32.19,566000.0,32.1329,32.1626,31.7364,31.9049,566000.0
2011-09-20 15:50:00,32.2,32.24,32.09,32.13,819600.0,31.9148,31.9545,31.8058,31.8455,819600.0
2011-09-21 09:30:00,32.4,32.99,32.4,32.71,649600.0,32.1131,32.6978,32.1131,32.4203,649600.0
2011-09-21 09:40:00,32.69,32.7,32.34,32.58,404400.0,32.4005,32.4104,32.0536,32.2915,404400.0
2011-09-21 09:50:00,32.58,32.66,32.26,32.52,710400.0,32.2915,32.3708,31.9743,32.232,710400.0
2011-09-21 10:00:00,32.5,32.56,32.25,32.28,354400.0,32.2122,32.2717,31.9644,31.9941,354400.0
2011-09-21 10:10:00,32.27,32.33,32.13,32.26,518400.0,31.9842,32.0437,31.8455,31.9743,518400.0
2011-09-21 10:20:00,32.26,32.29,31.81,31.86,602400.0,31.9743,32.004,31.5283,31.5779,602400.0
2011-09-21 10:30:00,31.87,31.96,31.75,31.86,479200.0,31.5878,31.677,31.4688,31.5779,479200.0
2011-09-21 10:40:00,31.87,32.02,31.79,31.82,316800.0,31.5878,31.7364,31.5085,31.5382,316800.0
2011-09-21 10:50:00,31.8,31.82,31.38,31.45,540800.0,31.5184,31.5382,31.1021,31.1715,540800.0
2011-09-21 11:00:00,31.48,31.61,31.44,31.53,552800.0,31.2012,31.3301,31.1616,31.2508,552800.0
2011-09-21 11:10:00,31.54,31.7,31.48,31.62,289600.0,31.2607,31.4193,31.2012,31.34,289600.0
2011-09-21 11:20:00,31.63,31.66,31.53,31.56,344400.0,31.3499,31.3796,31.2508,31.2805,344400.0
2011-09-21 11:30:00,31.56,31.8,31.56,31.78,280000.0,31.2805,31.5184,31.2805,31.4986,280000.0
2011-09-21 11:40:00,31.78,32.13,31.75,32.08,333600.0,31.4986,31.8455,31.4688,31.7959,333600.0
2011-09-21 11:50:00,32.07,32.22,31.97,32.2,267200.0,31.786,31.9347,31.6869,31.9148,267200.0
2011-09-21 12:00:00,32.2,32.24,32.08,32.1,190800.0,31.9148,31.9545,31.7959,31.8157,190800.0
2011-09-21 12:10:00,32.08,32.24,31.98,32.24,106400.0,31.7959,31.9545,31.6968,31.9545,106400.0
2011-09-21 12:20:00,32.23,32.23,31.93,31.99,214800.0,31.9446,31.9446,31.6472,31.7067,214800.0
2011-09-21 12:30:00,31.94,32.36,31.94,32.32,168800.0,31.6571,32.0734,31.6571,32.0338,168800.0
2011-09-21 12:40:00,32.32,32.44,32.26,32.34,207200.0,32.0338,32.1527,31.9743,32.0536,207200.0
2011-09-21 12:50:00,32.33,32.37,32.2,32.25,210400.0,32.0437,32.0833,31.9148,31.9644,210400.0
2011-09-21 13:00:00,32.24,32.26,32.16,32.22,204000.0,31.9545,31.9743,31.8752,31.9347,204000.0
2011-09-21 13:10:00,32.23,32.27,32.15,32.19,174400.0,31.9446,31.9842,31.8653,31.9049,174400.0
2011-09-21 13:20:00,32.18,32.26,32.18,32.24,94400.0,31.895,31.9743,31.895,31.9545,94400.0
2011-09-21 13:30:00,32.24,32.26,32.19,32.24,106400.0,31.9545,31.9743,31.9049,31.9545,106400.0
2011-09-21 13:40:00,32.24,32.27,32.2,32.22,340400.0,31.9545,31.9842,31.9148,31.9347,340400.0
2011-09-21 13:50:00,32.21,32.27,32.19,32.27,162800.0,31.9248,31.9842,31.9049,31.9842,162800.0
2011-09-21 14:00:00,32.27,32.44,32.24,32.41,266400.0,31.9842,32.1527,31.9545,32.123,266400.0
2011-09-21 14:10:00,32.41,32.69,32.39,32.63,317600.0,32.123,32.4005,32.1032,32.341,317600.0
2011-09-21 14:20:00,32.63,33.06,32.34,32.69,567600.0,32.341,32.7672,32.0536,32.4005,567600.0
2011-09-21 14:30:00,32.63,32.81,32.19,32.4,385600.0,32.341,32.5194,31.9049,32.1131,385600.0
2011-09-21 14:40:00,32.43,32.56,32.22,32.56,178800.0,32.1428,32.2717,31.9347,32.2717,178800.0
2011-09-21 14:50:00,32.56,32.6,32.35,32.4,204400.0,32.2717,32.3113,32.0635,32.1131,204400.0
2011-09-21 15:00:00,32.33,32.61,32.29,32.56,186400.0,32.0437,32.3212,32.004,32.2717,186400.0
2011-09-21 15:10:00,32.52,32.67,32.44,32.51,197600.0,32.232,32.3807,32.1527,32.2221,197600.0
2011-09-21 15:20:00,32.54,32.54,32.23,32.32,313600.0,32.2518,32.2518,31.9446,32.0338,313600.0
2011-09-21 15:30:00,32.33,32.36,31.88,31.9,530400.0,32.0437,32.0734,31.5977,31.6175,530400.0
2011-09-21 15:40:00,31.93,32.02,31.81,31.97,469600.0,31.6472,31.7364,31.5283,31.6869,469600.0
2011-09-21 15:50:00,31.95,31.95,31.65,31.65,884000.0,31.6671,31.6671,31.3697,31.3697,884000.0
2011-09-22 09:30:00,30.12,30.13,29.43,30.0,1345600.0,29.8533,29.8632,29.1694,29.7343,1345600.0
2011-09-22 09:40:00,29.96,30.08,29.6,29.61,450800.0,29.6947,29.8136,29.3379,29.3478,450800.0
2011-09-22 09:50:00,29.56,29.66,29.18,29.18,749600.0,29.2982,29.3973,28.9216,28.9216,749600.0
2011-09-22 10:00:00,29.18,29.72,29.15,29.66,997200.0,28.9216,29.4568,28.8919,29.3973,997200.0
2011-09-22 10:10:00,29.66,29.75,29.5,29.74,754000.0,29.3973,29.4865,29.2388,29.4766,754000.0
2011-09-22 10:20:00,29.74,29.98,29.65,29.8,622800.0,29.4766,29.7145,29.3874,29.5361,622800.0
2011-09-22 10:30:00,29.79,29.91,29.68,29.78,508400.0,29.5262,29.6451,29.4172,29.5163,508400.0
2011-09-22 10:40:00,29.78,30.0,29.72,29.9,340800.0,29.5163,29.7343,29.4568,29.6352,340800.0
2011-09-22 10:50:00,29.88,29.88,29.75,29.78,439600.0,29.6154,29.6154,29.4865,29.5163,439600.0
2011-09-22 11:00:00,29.75,29.83,29.61,29.64,330400.0,29.4865,29.5658,29.3478,29.3775,330400.0
2011-09-22 11:10:00,29.65,29.7,29.47,29.69,295600.0,29.3874,29.437,29.209,29.4271,295600.0
2011-09-22 11:20:00,29.68,29.78,29.45,29.47,356000.0,29.4172,29.5163,29.1892,29.209,356000.0
2011-09-22 11:30:00,29.47,29.69,29.44,29.64,172400.0,29.209,29.4271,29.1793,29.3775,172400.0
2011-09-22 11:40:00,29.64,29.73,29.55,29.6,196800.0,29.3775,29.4667,29.2883,29.3379,196800.0
2011-09-22 11:50:00,29.59,29.63,29.38,29.38,389600.0,29.328,29.3676,29.1198,29.1198,389600.0
2011-09-22 12:00:00,29.38,29.42,29.2,29.3,286400.0,29.1198,29.1595,28.9414,29.0405,286400.0
2011-09-22 12:10:00,29.32,29.34,28.93,29.0,434800.0,29.0603,29.0802,28.6738,28.7432,434800.0
2011-09-22 12:20:00,29.0,29.04,28.8,28.97,477200.0,28.7432,28.7828,28.545,28.7134,477200.0
2011-09-22 12:30:00,28.97,29.14,28.96,29.1,220000.0,28.7134,28.8819,28.7035,28.8423,220000.0
2011-09-22 12:40:00,29.1,29.14,29.0,29.14,182400.0,28.8423,28.8819,28.7432,28.8819,182400.0
2011-09-22 12:50:00,29.16,29.33,29.07,29.33,303600.0,28.9018,29.0703,28.8126,29.0703,303600.0
2011-09-22 13:00:00,29.33,29.35,29.1,29.11,431200.0,29.0703,29.0901,28.8423,28.8522,431200.0
2011-09-22 13:10:00,29.14,29.25,29.14,29.22,126400.0,28.8819,28.991,28.8819,28.9612,126400.0
2011-09-22 13:20:00,29.2,29.25,29.06,29.17,178800.0,28.9414,28.991,28.8027,28.9117,178800.0
2011-09-22 13:30:00,29.16,29.18,28.96,29.01,212800.0,28.9018,28.9216,28.7035,28.7531,212800.0
2011-09-22 13:40:00,29.01,29.1,28.92,28.96,220000.0,28.7531,28.8423,28.6639,28.7035,220000.0
2011-09-22 13:50:00,28.97,29.0,28.75,28.76,264000.0,28.7134,28.7432,28.4954,28.5053,264000.0
2011-09-22 14:00:00,28.77,28.92,28.7,28.86,350800.0,28.5152,28.6639,28.4458,28.6044,350800.0
2011-09-22 14:10:00,28.84,28.99,28.78,28.85,331200.0,28.5846,28.7333,28.5251,28.5945,331200.0
2011-09-22 14:20:00,28.83,29.33,28.83,29.15,528400.0,28.5747,29.0703,28.5747,28.8919,528400.0
2011-09-22 14:30:00,29.15,29.29,29.03,29.16,611200.0,28.8919,29.0306,28.7729,28.9018,611200.0
2011-09-22 14:40:00,29.16,29.41,29.12,29.32,358800.0,28.9018,29.1496,28.8621,29.0603,358800.0
2011-09-22 14:50:00,29.32,29.41,29.24,29.34,498400.0,29.0603,29.1496,28.9811,29.0802,498400.0
2011-09-22 15:00:00,29.33,29.35,29.15,29.33,363600.0,29.0703,29.0901,28.8919,29.0703,363600.0
2011-09-22 15:10:00,29.33,29.4,29.21,29.25,410400.0,29.0703,29.1396,28.9513,28.991,410400.0
2011-09-22 15:20:00,29.25,29.25,28.92,29.09,770800.0,28.991,28.991,28.6639,28.8324,770800.0
2011-09-22 15:30:00,29.08,29.38,29.03,29.38,501600.0,28.8225,29.1198,28.7729,29.1198,501600.0
2011-09-22 15:40:00,29.37,29.64,29.16,29.56,728400.0,29.1099,29.3775,28.9018,29.2982,728400.0
2011-09-22 15:50:00,29.54,29.56,29.24,29.36,917600.0,29.2784,29.2982,28.9811,29.1,917600.0
2011-09-23 09:30:00,29.37,30.05,29.3,29.5,494400.0,29.1099,29.7839,29.0405,29.2388,494400.0
2011-09-23 09:40:00,29.53,29.69,29.3,29.6,255200.0,29.2685,29.4271,29.0405,29.3379,255200.0
2011-09-23 09:50:00,29.59,30.05,29.55,29.85,494400.0,29.328,29.7839,29.2883,29.5857,494400.0
2011-09-23 10:00:00,29.81,29.83,29.58,29.75,263600.0,29.546,29.5658,29.318,29.4865,263600.0
2011-09-23 10:10:00,29.76,29.85,29.61,29.68,191200.0,29.4965,29.5857,29.3478,29.4172,191200.0
2011-09-23 10:20:00,29.68,29.73,29.42,29.5,488800.0,29.4172,29.4667,29.1595,29.2388,488800.0
2011-09-23 10:30:00,29.56,29.72,29.51,29.65,177200.0,29.2982,29.4568,29.2487,29.3874,177200.0
2011-09-23 10:40:00,29.64,29.72,29.48,29.72,186000.0,29.3775,29.4568,29.2189,29.4568,186000.0
2011-09-23 10:50:00,29.73,29.82,29.7,29.75,247200.0,29.4667,29.5559,29.437,29.4865,247200.0
2011-09-23 11:00:00,29.76,29.88,29.65,29.86,196000.0,29.4965,29.6154,29.3874,29.5956,196000.0
2011-09-23 11:10:00,29.87,29.9,29.75,29.87,286400.0,29.6055,29.6352,29.4865,29.6055,286400.0
2011-09-23 11:20:00,29.87,30.0,29.76,29.87,360000.0,29.6055,29.7343,29.4965,29.6055,360000.0
2011-09-23 11:30:00,29.86,29.86,29.67,29.72,196400.0,29.5956,29.5956,29.4073,29.4568,196400.0
2011-09-23 11:40:00,29.71,29.8,29.7,29.75,177200.0,29.4469,29.5361,29.437,29.4865,177200.0
2011-09-23 11:50:00,29.75,29.78,29.63,29.7,241200.0,29.4865,29.5163,29.3676,29.437,241200.0
2011-09-23 12:00:00,29.74,29.77,29.56,29.73,304400.0,29.4766,29.5064,29.2982,29.4667,304400.0
2011-09-23 12:10:00,29.72,29.82,29.7,29.81,154000.0,29.4568,29.5559,29.437,29.546,154000.0
2011-09-23 12:20:00,29.83,29.83,29.59,29.62,326000.0,29.5658,29.5658,29.328,29.3577,326000.0
2011-09-23 12:30:00,29.64,29.7,29.59,29.61,215600.0,29.3775,29.437,29.328,29.3478,215600.0
2011-09-23 12:40:00,29.63,29.73,29.5,29.53,307200.0,29.3676,29.4667,29.2388,29.2685,307200.0
2011-09-23 12:50:00,29.55,29.76,29.43,29.46,223200.0,29.2883,29.4965,29.1694,29.1991,223200.0
2011-09-23 13:00:00,29.47,29.56,29.29,29.38,305200.0,29.209,29.2982,29.0306,29.1198,305200.0
2011-09-23 13:10:00,29.38,29.6,29.38,29.43,98800.0,29.1198,29.3379,29.1198,29.1694,98800.0
2011-09-23 13:20:00,29.42,29.57,29.39,29.47,76400.0,29.1595,29.3081,29.1297,29.209,76400.0
2011-09-23 13:30:00,29.48,29.68,29.46,29.65,171600.0,29.2189,29.4172,29.1991,29.3874,171600.0
2011-09-23 13:40:00,29.62,29.8,29.62,29.76,215200.0,29.3577,29.5361,29.3577,29.4965,215200.0
2011-09-23 13:50:00,29.76,29.88,29.73,29.87,169600.0,29.4965,29.6154,29.4667,29.6055,169600.0
2011-09-23 14:00:00,29.86,30.01,29.82,29.84,226000.0,29.5956,29.7442,29.5559,29.5757,226000.0
2011-09-23 14:10:00,29.84,29.91,29.72,29.87,124400.0,29.5757,29.6451,29.4568,29.6055,124400.0
2011-09-23 14:20:00,29.86,29.9,29.74,29.8,123200.0,29.5956,29.6352,29.4766,29.5361,123200.0
2011-09-23 14:30:00,29.81,29.95,29.78,29.93,156000.0,29.546,29.6848,29.5163,29.6649,156000.0
2011-09-23 14:40:00,29.92,29.93,29.77,29.8,110000.0,29.655,29.6649,29.5064,29.5361,110000.0
2011-09-23 14:50:00,29.78,29.85,29.7,29.76,152400.0,29.5163,29.5857,29.437,29.4965,152400.0
2011-09-23 15:00:00,29.76,29.94,29.72,29.82,124800.0,29.4965,29.6749,29.4568,29.5559,124800.0
2011-09-23 15:10:00,29.81,30.05,29.79,30.0,232400.0,29.546,29.7839,29.5262,29.7343,232400.0
2011-09-23 15:20:00,29.98,30.2,29.98,30.2,327200.0,29.7145,29.9326,29.7145,29.9326,327200.0
2011-09-23 15:30:00,30.21,30.21,30.04,30.16,296000.0,29.9425,29.9425,29.774,29.8929,296000.0
2011-09-23 15:40:00,30.15,30.21,29.98,30.06,504000.0,29.883,29.9425,29.7145,29.7938,504000.0
2011-09-23 15:50:00,30.06,30.11,29.93,30.06,566000.0,29.7938,29.8434,29.6649,29.7938,566000.0
2011-09-26 09:30:00,30.13,30.39,29.57,29.67,560000.0,29.8632,30.1209,29.3081,29.4073,560000.0
2011-09-26 09:40:00,29.67,29.68,29.32,29.62,356800.0,29.4073,29.4172,29.0603,29.3577,356800.0
2011-09-26 09:50:00,29.62,29.62,29.31,29.39,270000.0,29.3577,29.3577,29.0504,29.1297,270000.0
2011-09-26 10:00:00,29.36,29.47,29.26,29.35,534800.0,29.1,29.209,29.0009,29.0901,534800.0
2011-09-26 10:10:00,29.36,29.39,29.02,29.05,340400.0,29.1,29.1297,28.763,28.7927,340400.0
2011-09-26 10:20:00,29.05,29.14,28.94,29.14,439600.0,28.7927,28.8819,28.6837,28.8819,439600.0
2011-09-26 10:30:00,29.13,29.23,28.64,28.71,492000.0,28.872,28.9711,28.3864,28.4558,492000.0
2011-09-26 10:40:00,28.7,29.06,28.63,28.9,461200.0,28.4458,28.8027,28.3765,28.6441,461200.0
2011-09-26 10:50:00,28.89,29.18,28.89,29.17,167200.0,28.6342,28.9216,28.6342,28.9117,167200.0
2011-09-26 11:00:00,29.14,29.36,29.05,29.33,271200.0,28.8819,29.1,28.7927,29.0703,271200.0
2011-09-26 11:10:00,29.31,29.34,29.12,29.31,271600.0,29.0504,29.0802,28.8621,29.0504,271600.0
2011-09-26 11:20:00,29.29,29.38,29.27,29.33,342800.0,29.0306,29.1198,29.0108,29.0703,342800.0
2011-09-26 11:30:00,29.33,29.52,29.28,29.5,305200.0,29.0703,29.2586,29.0207,29.2388,305200.0
2011-09-26 11:40:00,29.47,29.67,29.46,29.63,336000.0,29.209,29.4073,29.1991,29.3676,336000.0
2011-09-26 11:50:00,29.61,29.7,29.58,29.64,299600.0,29.3478,29.437,29.318,29.3775,299600.0
2011-09-26 12:00:00,29.63,29.64,29.41,29.43,207200.0,29.3676,29.3775,29.1496,29.1694,207200.0
2011-09-26 12:10:00,29.42,29.51,29.34,29.51,177200.0,29.1595,29.2487,29.0802,29.2487,177200.0
2011-09-26 12:20:00,29.52,29.64,29.4,29.48,96400.0,29.2586,29.3775,29.1396,29.2189,96400.0
2011-09-26 12:30:00,29.47,29.52,29.43,29.45,84000.0,29.209,29.2586,29.1694,29.1892,84000.0
2011-09-26 12:40:00,29.44,29.45,29.13,29.13,193200.0,29.1793,29.1892,28.872,28.872,193200.0
2011-09-26 12:50:00,29.14,29.2,29.09,29.18,218800.0,28.8819,28.9414,28.8324,28.9216,218800.0
2011-09-26 13:00:00,29.16,29.19,29.06,29.15,287600.0,28.9018,28.9315,28.8027,28.8919,287600.0
2011-09-26 13:10:00,29.13,29.16,29.02,29.15,292800.0,28.872,28.9018,28.763,28.8919,292800.0
2011-09-26 13:20:00,29.15,29.33,29.14,29.3,268400.0,28.8919,29.0703,28.8819,29.0405,268400.0
2011-09-26 13:30:00,29.3,29.41,29.16,29.3,274000.0,29.0405,29.1496,28.9018,29.0405,274000.0
2011-09-26 13:40:00,29.31,29.34,29.15,29.19,201600.0,29.0504,29.0802,28.8919,28.9315,201600.0
2011-09-26 13:50:00,29.2,29.27,29.16,29.22,162000.0,28.9414,29.0108,28.9018,28.9612,162000.0
2011-09-26 14:00:00,29.23,29.44,29.14,29.32,319600.0,28.9711,29.1793,28.8819,29.0603,319600.0
2011-09-26 14:10:00,29.32,29.36,29.21,29.28,300400.0,29.0603,29.1,28.9513,29.0207,300400.0
2011-09-26 14:20:00,29.25,29.53,29.25,29.47,400000.0,28.991,29.2685,28.991,29.209,400000.0
2011-09-26 14:30:00,29.47,29.61,29.42,29.54,325200.0,29.209,29.3478,29.1595,29.2784,325200.0
2011-09-26 14:40:00,29.54,29.65,29.42,29.43,254800.0,29.2784,29.3874,29.1595,29.1694,254800.0
2011-09-26 14:50:00,29.42,29.67,29.42,29.64,289600.0,29.1595,29.4073,29.1595,29.3775,289600.0
2011-09-26 15:00:00,29.63,29.76,29.63,29.67,463600.0,29.3676,29.4965,29.3676,29.4073,463600.0
2011-09-26 15:10:00,29.69,29.93,29.65,29.91,285200.0,29.4271,29.6649,29.3874,29.6451,285200.0
2011-09-26 15:20:00,29.91,29.97,29.82,29.96,257600.0,29.6451,29.7046,29.5559,29.6947,257600.0
2011-09-26 15:30:00,29.96,30.07,29.92,30.07,436800.0,29.6947,29.8037,29.655,29.8037,436800.0
2011-09-26 15:40:00,30.07,30.36,30.06,30.29,882800.0,29.8037,30.0911,29.7938,30.0218,882800.0
2011-09-26 15:50:00,30.3,30.35,30.23,30.28,817600.0,30.0317,30.0812,29.9623,30.0118,817600.0
2011-09-27 09:30:00,31.16,31.33,31.0,31.1,643600.0,30.8841,31.0525,30.7255,30.8246,643600.0
2011-09-27 09:40:00,31.14,31.32,31.05,31.24,363600.0,30.8642,31.0426,30.775,30.9633,363600.0
2011-09-27 09:50:00,31.22,31.8,31.22,31.69,617600.0,30.9435,31.5184,30.9435,31.4094,617600.0
2011-09-27 10:00:00,31.68,31.8,31.57,31.57,679200.0,31.3995,31.5184,31.2904,31.2904,679200.0
2011-09-27 10:10:00,31.56,31.77,31.37,31.42,408800.0,31.2805,31.4887,31.0922,31.1418,408800.0
2011-09-27 10:20:00,31.45,31.6,31.34,31.56,226800.0,31.1715,31.3202,31.0625,31.2805,226800.0
2011-09-27 10:30:00,31.58,31.61,31.46,31.51,131200.0,31.3003,31.3301,31.1814,31.231,131200.0
2011-09-27 10:40:00,31.48,31.73,31.46,31.68,126800.0,31.2012,31.449,31.1814,31.3995,126800.0
2011-09-27 10:50:00,31.67,31.81,31.62,31.79,309200.0,31.3895,31.5283,31.34,31.5085,309200.0
2011-09-27 11:00:00,31.81,31.82,31.56,31.61,144000.0,31.5283,31.5382,31.2805,31.3301,144000.0
2011-09-27 11:10:00,31.62,31.73,31.53,31.73,143200.0,31.34,31.449,31.2508,31.449,143200.0
2011-09-27 11:20:00,31.73,31.75,31.63,31.69,201600.0,31.449,31.4688,31.3499,31.4094,201600.0
2011-09-27 11:30:00,31.69,31.78,31.58,31.59,195200.0,31.4094,31.4986,31.3003,31.3102,195200.0
2011-09-27 11:40:00,31.59,31.63,31.35,31.36,176400.0,31.3102,31.3499,31.0724,31.0823,176400.0
2011-09-27 11:50:00,31.36,31.61,31.34,31.58,396800.0,31.0823,31.3301,31.0625,31.3003,396800.0
2011-09-27 12:00:00,31.61,31.71,31.58,31.69,225200.0,31.3301,31.4292,31.3003,31.4094,225200.0
2011-09-27 12:10:00,31.7,31.72,31.57,31.57,161200.0,31.4193,31.4391,31.2904,31.2904,161200.0
2011-09-27 12:20:00,31.58,31.66,31.48,31.5,136400.0,31.3003,31.3796,31.2012,31.221,136400.0
2011-09-27 12:30:00,31.52,31.52,31.38,31.4,148000.0,31.2409,31.2409,31.1021,31.1219,148000.0
2011-09-27 12:40:00,31.41,31.41,31.28,31.34,149200.0,31.1318,31.1318,31.003,31.0625,149200.0
2011-09-27 12:50:00,31.34,31.41,31.3,31.31,185200.0,31.0625,31.1318,31.0228,31.0327,185200.0
2011-09-27 13:00:00,31.3,31.39,31.2,31.32,294000.0,31.0228,31.112,30.9237,31.0426,294000.0
2011-09-27 13:10:00,31.32,31.41,31.27,31.34,148400.0,31.0426,31.1318,30.9931,31.0625,148400.0
2011-09-27 13:20:00,31.36,31.44,31.35,31.43,105200.0,31.0823,31.1616,31.0724,31.1517,105200.0
2011-09-27 13:30:00,31.42,31.45,31.34,31.43,89600.0,31.1418,31.1715,31.0625,31.1517,89600.0
2011-09-27 13:40:00,31.44,31.59,31.4,31.54,155200.0,31.1616,31.3102,31.1219,31.2607,155200.0
2011-09-27 13:50:00,31.55,31.63,31.53,31.53,70000.0,31.2706,31.3499,31.2508,31.2508,70000.0
2011-09-27 14:00:00,31.53,31.59,31.49,31.55,143600.0,31.2508,31.3102,31.2111,31.2706,143600.0
2011-09-27 14:10:00,31.53,31.62,31.44,31.48,126800.0,31.2508,31.34,31.1616,31.2012,126800.0
2011-09-27 14:20:00,31.48,31.5,31.39,31.43,284000.0,31.2012,31.221,31.112,31.1517,284000.0
2011-09-27 14:30:00,31.43,31.57,31.43,31.56,213600.0,31.1517,31.2904,31.1517,31.2805,213600.0
2011-09-27 14:40:00,31.56,31.59,31.5,31.52,153200.0,31.2805,31.3102,31.221,31.2409,153200.0
2011-09-27 14:50:00,31.52,31.61,31.43,31.52,125600.0,31.2409,31.3301,31.1517,31.2409,125600.0
2011-09-27 15:00:00,31.52,31.55,31.31,31.46,272800.0,31.2409,31.2706,31.0327,31.1814,272800.0
2011-09-27 15:10:00,31.47,31.56,31.33,31.44,280400.0,31.1913,31.2805,31.0525,31.1616,280400.0
2011-09-27 15:20:00,31.42,31.45,31.07,31.24,521600.0,31.1418,31.1715,30.7949,30.9633,521600.0
2011-09-27 15:30:00,31.24,31.33,31.15,31.2,282000.0,30.9633,31.0525,30.8741,30.9237,282000.0
2011-09-27 15:40:00,31.21,31.24,31.02,31.2,789600.0,30.9336,30.9633,30.7453,30.9237,789600.0
2011-09-27 15:50:00,31.2,31.27,31.0,31.2,712000.0,30.9237,30.9931,30.7255,30.9237,712000.0
2011-09-28 09:30:00,31.18,31.29,30.72,31.0,453200.0,30.9039,31.0129,30.448,30.7255,453200.0
2011-09-28 09:40:00,31.01,31.3,30.95,31.24,230000.0,30.7354,31.0228,30.6759,30.9633,230000.0
2011-09-28 09:50:00,31.24,31.46,31.2,31.31,266400.0,30.9633,31.1814,30.9237,31.0327,266400.0
2011-09-28 10:00:00,31.29,31.3,31.1,31.18,213600.0,31.0129,31.0228,30.8246,30.9039,213600.0
2011-09-28 10:10:00,31.18,31.28,30.95,30.98,299600.0,30.9039,31.003,30.6759,30.7056,299600.0
2011-09-28 10:20:00,30.99,31.06,30.82,31.03,181200.0,30.7156,30.7849,30.5471,30.7552,181200.0
2011-09-28 10:30:00,31.04,31.13,30.84,30.86,139200.0,30.7651,30.8543,30.5669,30.5867,139200.0
2011-09-28 10:40:00,30.85,31.03,30.82,30.96,199200.0,30.5768,30.7552,30.5471,30.6858,199200.0
2011-09-28 10:50:00,30.96,31.13,30.95,31.05,118400.0,30.6858,30.8543,30.6759,30.775,118400.0
2011-09-28 11:00:00,31.06,31.06,30.89,30.93,149200.0,30.7849,30.7849,30.6164,30.6561,149200.0
2011-09-28 11:10:00,30.93,31.11,30.87,31.0,154800.0,30.6561,30.8345,30.5966,30.7255,154800.0
2011-09-28 11:20:00,30.99,31.07,30.88,31.0,149200.0,30.7156,30.7949,30.6065,30.7255,149200.0
2011-09-28 11:30:00,31.04,31.1,30.86,31.07,302000.0,30.7651,30.8246,30.5867,30.7949,302000.0
2011-09-28 11:40:00,31.08,31.14,31.04,31.09,80800.0,30.8048,30.8642,30.7651,30.8147,80800.0
2011-09-28 11:50:00,31.1,31.19,31.05,31.08,183600.0,30.8246,30.9138,30.775,30.8048,183600.0
2011-09-28 12:00:00,31.11,31.15,31.01,31.03,228000.0,30.8345,30.8741,30.7354,30.7552,228000.0
2011-09-28 12:10:00,31.0,31.07,30.96,31.0,58400.0,30.7255,30.7949,30.6858,30.7255,58400.0
2011-09-28 12:20:00,30.99,31.18,30.97,31.12,148800.0,30.7156,30.9039,30.6957,30.8444,148800.0
2011-09-28 12:30:00,31.11,31.14,31.0,31.08,86400.0,30.8345,30.8642,30.7255,30.8048,86400.0
2011-09-28 12:40:00,31.08,31.09,31.0,31.01,172000.0,30.8048,30.8147,30.7255,30.7354,172000.0
2011-09-28 12:50:00,31.03,31.14,31.0,31.11,110800.0,30.7552,30.8642,30.7255,30.8345,110800.0
2011-09-28 13:00:00,31.12,31.13,31.0,31.01,306000.0,30.8444,30.8543,30.7255,30.7354,306000.0
2011-09-28 13:10:00,31.03,31.06,30.98,30.99,320800.0,30.7552,30.7849,30.7056,30.7156,320800.0
2011-09-28 13:20:00,30.96,30.98,30.81,30.86,103200.0,30.6858,30.7056,30.5372,30.5867,103200.0
2011-09-28 13:30:00,30.85,30.92,30.75,30.84,126400.0,30.5768,30.6462,30.4777,30.5669,126400.0
2011-09-28 13:40:00,30.82,30.89,30.73,30.73,93200.0,30.5471,30.6164,30.4579,30.4579,93200.0
2011-09-28 13:50:00,30.74,30.83,30.64,30.66,169600.0,30.4678,30.557,30.3687,30.3885,169600.0
2011-09-28 14:00:00,30.67,30.71,30.52,30.68,184000.0,30.3984,30.438,30.2497,30.4083,184000.0
2011-09-28 14:10:00,30.68,30.72,30.61,30.63,476800.0,30.4083,30.448,30.3389,30.3587,476800.0
2011-09-28 14:20:00,30.64,30.64,30.49,30.5,184000.0,30.3687,30.3687,30.22,30.2299,184000.0
2011-09-28 14:30:00,30.5,30.67,30.44,30.6,173200.0,30.2299,30.3984,30.1704,30.329,173200.0
2011-09-28 14:40:00,30.61,30.7,30.46,30.49,135600.0,30.3389,30.4281,30.1903,30.22,135600.0
2011-09-28 14:50:00,30.48,30.65,30.48,30.58,121200.0,30.2101,30.3786,30.2101,30.3092,121200.0
2011-09-28 15:00:00,30.58,30.7,30.55,30.66,160400.0,30.3092,30.4281,30.2795,30.3885,160400.0
2011-09-28 15:10:00,30.66,30.79,30.55,30.58,228800.0,30.3885,30.5173,30.2795,30.3092,228800.0
2011-09-28 15:20:00,30.58,30.61,30.48,30.49,152400.0,30.3092,30.3389,30.2101,30.22,152400.0
2011-09-28 15:30:00,30.5,30.52,30.29,30.35,352000.0,30.2299,30.2497,30.0218,30.0812,352000.0
2011-09-28 15:40:00,30.36,30.4,30.25,30.31,381200.0,30.0911,30.1308,29.9821,30.0416,381200.0
2011-09-28 15:50:00,30.32,30.35,30.1,30.2,1148400.0,30.0515,30.0812,29.8334,29.9326,1148400.0
2011-09-29 09:30:00,30.97,31.13,30.91,30.94,412800.0,30.6957,30.8543,30.6363,30.666,412800.0
2011-09-29 09:40:00,30.95,31.08,30.71,30.73,321600.0,30.6759,30.8048,30.438,30.4579,321600.0
2011-09-29 09:50:00,30.73,30.76,30.27,30.34,212000.0,30.4579,30.4876,30.0019,30.0713,212000.0
2011-09-29 10:00:00,30.33,30.51,30.25,30.41,202400.0,30.0614,30.2398,29.9821,30.1407,202400.0
2011-09-29 10:10:00,30.4,30.52,30.28,30.3,121200.0,30.1308,30.2497,30.0118,30.0317,121200.0
2011-09-29 10:20:00,30.28,30.29,29.73,29.8,502400.0,30.0118,30.0218,29.4667,29.5361,502400.0
2011-09-29 10:30:00,29.78,29.93,29.63,29.8,292800.0,29.5163,29.6649,29.3676,29.5361,292800.0
2011-09-29 10:40:00,29.83,29.83,29.48,29.58,317200.0,29.5658,29.5658,29.2189,29.318,317200.0
2011-09-29 10:50:00,29.56,29.67,29.38,29.63,316800.0,29.2982,29.4073,29.1198,29.3676,316800.0
2011-09-29 11:00:00,29.61,29.82,29.6,29.7,205600.0,29.3478,29.5559,29.3379,29.437,205600.0
2011-09-29 11:10:00,29.72,29.73,29.5,29.53,169200.0,29.4568,29.4667,29.2388,29.2685,169200.0
2011-09-29 11:20:00,29.53,29.64,29.35,29.6,194800.0,29.2685,29.3775,29.0901,29.3379,194800.0
2011-09-29 11:30:00,29.59,29.73,29.5,29.68,173600.0,29.328,29.4667,29.2388,29.4172,173600.0
2011-09-29 11:40:00,29.67,29.93,29.67,29.92,146800.0,29.4073,29.6649,29.4073,29.655,146800.0
2011-09-29 11:50:00,29.93,29.95,29.88,29.9,71200.0,29.6649,29.6848,29.6154,29.6352,71200.0
2011-09-29 12:00:00,29.9,30.13,29.88,29.91,195600.0,29.6352,29.8632,29.6154,29.6451,195600.0
2011-09-29 12:10:00,29.9,29.97,29.75,29.76,60000.0,29.6352,29.7046,29.4865,29.4965,60000.0
2011-09-29 12:20:00,29.76,30.0,29.71,29.89,145200.0,29.4965,29.7343,29.4469,29.6253,145200.0
2011-09-29 12:30:00,29.93,29.93,29.59,29.59,206000.0,29.6649,29.6649,29.328,29.328,206000.0
2011-09-29 12:40:00,29.6,29.81,29.55,29.79,378400.0,29.3379,29.546,29.2883,29.5262,378400.0
2011-09-29 12:50:00,29.77,29.87,29.72,29.72,114000.0,29.5064,29.6055,29.4568,29.4568,114000.0
2011-09-29 13:00:00,29.73,29.96,29.72,29.9,66800.0,29.4667,29.6947,29.4568,29.6352,66800.0
2011-09-29 13:10:00,29.89,29.99,29.84,29.84,111600.0,29.6253,29.7244,29.5757,29.5757,111600.0
2011-09-29 13:20:00,29.87,29.89,29.6,29.6,134000.0,29.6055,29.6253,29.3379,29.3379,134000.0
2011-09-29 13:30:00,29.62,29.66,29.3,29.31,310400.0,29.3577,29.3973,29.0405,29.0504,310400.0
2011-09-29 13:40:00,29.31,29.4,29.21,29.36,142400.0,29.0504,29.1396,28.9513,29.1,142400.0
2011-09-29 13:50:00,29.37,29.49,29.32,29.42,259200.0,29.1099,29.2288,29.0603,29.1595,259200.0
2011-09-29 14:00:00,29.46,29.46,29.13,29.2,277600.0,29.1991,29.1991,28.872,28.9414,277600.0
2011-09-29 14:10:00,29.21,29.27,29.01,29.25,326400.0,28.9513,29.0108,28.7531,28.991,326400.0
2011-09-29 14:20:00,29.28,29.44,29.18,29.36,167600.0,29.0207,29.1793,28.9216,29.1,167600.0
2011-09-29 14:30:00,29.33,29.36,29.18,29.31,163600.0,29.0703,29.1,28.9216,29.0504,163600.0
2011-09-29 14:40:00,29.3,29.34,29.07,29.11,190000.0,29.0405,29.0802,28.8126,28.8522,190000.0
2011-09-29 14:50:00,29.14,29.36,29.06,29.36,170800.0,28.8819,29.1,28.8027,29.1,170800.0
2011-09-29 15:00:00,29.36,29.36,29.04,29.21,217200.0,29.1,29.1,28.7828,28.9513,217200.0
2011-09-29 15:10:00,29.22,29.34,29.17,29.18,210800.0,28.9612,29.0802,28.9117,28.9216,210800.0
2011-09-29 15:20:00,29.17,29.45,29.14,29.39,368400.0,28.9117,29.1892,28.8819,29.1297,368400.0
2011-09-29 15:30:00,29.4,29.68,29.33,29.67,292400.0,29.1396,29.4172,29.0703,29.4073,292400.0
2011-09-29 15:40:00,29.66,29.86,29.59,29.72,506000.0,29.3973,29.5956,29.328,29.4568,506000.0
2011-09-29 15:50:00,29.73,29.92,29.73,29.89,563200.0,29.4667,29.655,29.4667,29.6253,563200.0
2011-09-30 09:30:00,28.99,29.0,28.38,28.43,935200.0,28.7333,28.7432,28.1287,28.1782,935200.0
2011-09-30 09:40:00,28.48,28.61,28.27,28.5,905200.0,28.2278,28.3566,28.0196,28.2476,905200.0
2011-09-30 09:50:00,28.51,28.67,28.4,28.56,539600.0,28.2575,28.4161,28.1485,28.3071,539600.0
2011-09-30 10:00:00,28.53,28.97,28.49,28.93,424000.0,28.2773,28.7134,28.2377,28.6738,424000.0
2011-09-30 10:10:00,28.9,29.11,28.84,29.11,328400.0,28.6441,28.8522,28.5846,28.8522,328400.0
2011-09-30 10:20:00,29.11,29.11,28.78,28.79,188400.0,28.8522,28.8522,28.5251,28.535,188400.0
2011-09-30 10:30:00,28.82,29.0,28.7,28.75,304000.0,28.5648,28.7432,28.4458,28.4954,304000.0
2011-09-30 10:40:00,28.74,28.88,28.74,28.85,234000.0,28.4855,28.6242,28.4855,28.5945,234000.0
2011-09-30 10:50:00,28.82,29.06,28.82,28.9,175600.0,28.5648,28.8027,28.5648,28.6441,175600.0
2011-09-30 11:00:00,28.92,29.24,28.91,29.14,197600.0,28.6639,28.9811,28.654,28.8819,197600.0
2011-09-30 11:10:00,29.15,29.33,29.1,29.28,304000.0,28.8919,29.0703,28.8423,29.0207,304000.0
2011-09-30 11:20:00,29.28,29.42,29.15,29.19,176800.0,29.0207,29.1595,28.8919,28.9315,176800.0
2011-09-30 11:30:00,29.19,29.44,29.18,29.35,197600.0,28.9315,29.1793,28.9216,29.0901,197600.0
2011-09-30 11:40:00,29.34,29.5,29.29,29.44,215600.0,29.0802,29.2388,29.0306,29.1793,215600.0
2011-09-30 11:50:00,29.46,29.54,29.38,29.54,234000.0,29.1991,29.2784,29.1198,29.2784,234000.0
2011-09-30 12:00:00,29.49,29.54,29.44,29.51,155600.0,29.2288,29.2784,29.1793,29.2487,155600.0
2011-09-30 12:10:00,29.5,29.58,29.42,29.43,247600.0,29.2388,29.318,29.1595,29.1694,247600.0
2011-09-30 12:20:00,29.42,29.57,29.4,29.57,166400.0,29.1595,29.3081,29.1396,29.3081,166400.0
2011-09-30 12:30:00,29.57,29.57,29.41,29.56,115200.0,29.3081,29.3081,29.1496,29.2982,115200.0
2011-09-30 12:40:00,29.51,29.58,29.48,29.56,137200.0,29.2487,29.318,29.2189,29.2982,137200.0
2011-09-30 12:50:00,29.56,29.58,29.44,29.48,134000.0,29.2982,29.318,29.1793,29.2189,134000.0
2011-09-30 13:00:00,29.49,29.52,29.32,29.44,170400.0,29.2288,29.2586,29.0603,29.1793,170400.0
2011-09-30 13:10:00,29.42,29.53,29.34,29.42,178800.0,29.1595,29.2685,29.0802,29.1595,178800.0
2011-09-30 13:20:00,29.39,29.4,29.3,29.36,81200.0,29.1297,29.1396,29.0405,29.1,81200.0
2011-09-30 13:30:00,29.35,29.5,29.33,29.43,74800.0,29.0901,29.2388,29.0703,29.1694,74800.0
2011-09-30 13:40:00,29.45,29.48,29.32,29.42,107600.0,29.1892,29.2189,29.0603,29.1595,107600.0
2011-09-30 13:50:00,29.42,29.46,29.34,29.42,92000.0,29.1595,29.1991,29.0802,29.1595,92000.0
2011-09-30 14:00:00,29.41,29.46,29.18,29.22,126400.0,29.1496,29.1991,28.9216,28.9612,126400.0
2011-09-30 14:10:00,29.22,29.24,29.14,29.14,158000.0,28.9612,28.9811,28.8819,28.8819,158000.0
2011-09-30 14:20:00,29.13,29.13,28.91,29.02,368800.0,28.872,28.872,28.654,28.763,368800.0
2011-09-30 14:30:00,29.02,29.13,28.96,29.08,292000.0,28.763,28.872,28.7035,28.8225,292000.0
2011-09-30 14:40:00,29.08,29.1,28.86,28.86,298400.0,28.8225,28.8423,28.6044,28.6044,298400.0
2011-09-30 14:50:00,28.89,29.11,28.74,29.03,270400.0,28.6342,28.8522,28.4855,28.7729,270400.0
2011-09-30 15:00:00,29.02,29.14,28.91,29.09,267600.0,28.763,28.8819,28.654,28.8324,267600.0
2011-09-30 15:10:00,29.08,29.1,28.91,28.97,196000.0,28.8225,28.8423,28.654,28.7134,196000.0
2011-09-30 15:20:00,28.95,29.02,28.85,28.85,179200.0,28.6936,28.763,28.5945,28.5945,179200.0
2011-09-30 15:30:00,28.85,28.88,28.64,28.73,376000.0,28.5945,28.6242,28.3864,28.4756,376000.0
2011-09-30 15:40:00,28.72,28.82,28.65,28.68,689600.0,28.4657,28.5648,28.3963,28.426,689600.0
2011-09-30 15:50:00,28.67,28.71,28.56,28.57,779200.0,28.4161,28.4558,28.3071,28.317,779200.0
2011-10-03 09:30:00,28.25,28.46,28.18,28.29,457200.0,27.9998,28.208,27.9304,28.0395,457200.0
2011-10-03 09:40:00,28.3,28.73,28.21,28.23,303200.0,28.0494,28.4756,27.9602,27.98,303200.0
2011-10-03 09:50:00,28.24,28.28,28.02,28.23,334400.0,27.9899,28.0296,27.7719,27.98,334400.0
2011-10-03 10:00:00,28.19,28.7,28.19,28.69,380000.0,27.9404,28.4458,27.9404,28.4359,380000.0
2011-10-03 10:10:00,28.68,28.88,28.61,28.73,268800.0,28.426,28.6242,28.3566,28.4756,268800.0
2011-10-03 10:20:00,28.68,28.75,28.42,28.56,275600.0,28.426,28.4954,28.1683,28.3071,275600.0
2011-10-03 10:30:00,28.61,28.68,28.36,28.39,228800.0,28.3566,28.426,28.1089,28.1386,228800.0
2011-10-03 10:40:00,28.39,28.56,28.22,28.45,158800.0,28.1386,28.3071,27.9701,28.1981,158800.0
2011-10-03 10:50:00,28.48,28.51,28.3,28.35,168000.0,28.2278,28.2575,28.0494,28.0989,168000.0
2011-10-03 11:00:00,28.33,28.51,28.24,28.47,117200.0,28.0791,28.2575,27.9899,28.2179,117200.0
2011-10-03 11:10:00,28.46,28.71,28.4,28.71,140800.0,28.208,28.4558,28.1485,28.4558,140800.0
2011-10-03 11:20:00,28.66,28.75,28.57,28.67,305200.0,28.4062,28.4954,28.317,28.4161,305200.0
2011-10-03 11:30:00,28.68,28.71,28.56,28.63,336800.0,28.426,28.4558,28.3071,28.3765,336800.0
2011-10-03 11:40:00,28.64,28.65,28.5,28.54,246800.0,28.3864,28.3963,28.2476,28.2873,246800.0
2011-10-03 11:50:00,28.53,28.83,28.52,28.75,235600.0,28.2773,28.5747,28.2674,28.4954,235600.0
2011-10-03 12:00:00,28.77,28.8,28.61,28.61,161600.0,28.5152,28.545,28.3566,28.3566,161600.0
2011-10-03 12:10:00,28.61,28.63,28.5,28.54,178800.0,28.3566,28.3765,28.2476,28.2873,178800.0
2011-10-03 12:20:00,28.52,28.74,28.51,28.69,225600.0,28.2674,28.4855,28.2575,28.4359,225600.0
2011-10-03 12:30:00,28.69,28.7,28.53,28.64,124000.0,28.4359,28.4458,28.2773,28.3864,124000.0
2011-10-03 12:40:00,28.64,28.7,28.58,28.58,56800.0,28.3864,28.4458,28.3269,28.3269,56800.0
2011-10-03 12:50:00,28.58,28.58,28.43,28.46,264000.0,28.3269,28.3269,28.1782,28.208,264000.0
2011-10-03 13:00:00,28.46,28.49,28.25,28.32,121200.0,28.208,28.2377,27.9998,28.0692,121200.0
2011-10-03 13:10:00,28.32,28.36,28.09,28.26,143600.0,28.0692,28.1089,27.8412,28.0097,143600.0
2011-10-03 13:20:00,28.23,28.32,28.18,28.26,252400.0,27.98,28.0692,27.9304,28.0097,252400.0
2011-10-03 13:30:00,28.26,28.35,27.93,27.99,198800.0,28.0097,28.0989,27.6827,27.7421,198800.0
2011-10-03 13:40:00,27.98,28.2,27.98,28.12,223600.0,27.7322,27.9503,27.7322,27.871,223600.0
2011-10-03 13:50:00,28.15,28.22,28.0,28.19,164400.0,27.9007,27.9701,27.752,27.9404,164400.0
2011-10-03 14:00:00,28.2,28.38,28.1,28.35,154400.0,27.9503,28.1287,27.8512,28.0989,154400.0
2011-10-03 14:10:00,28.34,28.39,28.19,28.22,148000.0,28.089,28.1386,27.9404,27.9701,148000.0
2011-10-03 14:20:00,28.21,28.27,28.13,28.15,146800.0,27.9602,28.0196,27.8809,27.9007,146800.0
2011-10-03 14:30:00,28.13,28.25,28.04,28.05,165200.0,27.8809,27.9998,27.7917,27.8016,165200.0
2011-10-03 14:40:00,28.04,28.08,27.88,27.98,185200.0,27.7917,27.8313,27.6331,27.7322,185200.0
2011-10-03 14:50:00,27.97,28.17,27.93,28.15,285600.0,27.7223,27.9205,27.6827,27.9007,285600.0
2011-10-03 15:00:00,28.17,28.36,28.11,28.24,183600.0,27.9205,28.1089,27.8611,27.9899,183600.0
2011-10-03 15:10:00,28.25,28.33,28.14,28.3,297600.0,27.9998,28.0791,27.8908,28.0494,297600.0
2011-10-03 15:20:00,28.27,28.3,28.1,28.16,260800.0,28.0196,28.0494,27.8512,27.9106,260800.0
2011-10-03 15:30:00,28.16,28.41,28.1,28.39,498000.0,27.9106,28.1584,27.8512,28.1386,498000.0
2011-10-03 15:40:00,28.38,28.49,28.18,28.42,414800.0,28.1287,28.2377,27.9304,28.1683,414800.0
2011-10-03 15:50:00,28.42,28.43,27.98,27.98,1059200.0,28.1683,28.1782,27.7322,27.7322,1059200.0
2011-10-04 09:30:00,27.46,27.95,27.32,27.72,497200.0,27.2168,27.7025,27.0781,27.4745,497200.0
2011-10-04 09:40:00,27.67,27.88,27.57,27.75,332000.0,27.425,27.6331,27.3258,27.5043,332000.0
2011-10-04 09:50:00,27.76,27.78,27.38,27.47,238800.0,27.5142,27.534,27.1375,27.2267,238800.0
2011-10-04 10:00:00,27.63,27.95,27.48,27.84,354400.0,27.3853,27.7025,27.2366,27.5935,354400.0
2011-10-04 10:10:00,27.82,28.07,27.7,27.94,364000.0,27.5736,27.8214,27.4547,27.6926,364000.0
2011-10-04 10:20:00,27.94,27.95,27.5,27.7,283600.0,27.6926,27.7025,27.2565,27.4547,283600.0
2011-10-04 10:30:00,27.7,27.88,27.68,27.87,241600.0,27.4547,27.6331,27.4349,27.6232,241600.0
2011-10-04 10:40:00,27.86,28.44,27.84,28.42,630000.0,27.6133,28.1881,27.5935,28.1683,630000.0
2011-10-04 10:50:00,28.44,28.84,28.33,28.67,853200.0,28.1881,28.5846,28.0791,28.4161,853200.0
2011-10-04 11:00:00,28.67,28.81,28.43,28.75,286800.0,28.4161,28.5549,28.1782,28.4954,286800.0
2011-10-04 11:10:00,28.72,28.75,28.58,28.61,164800.0,28.4657,28.4954,28.3269,28.3566,164800.0
2011-10-04 11:20:00,28.61,28.83,28.55,28.74,305600.0,28.3566,28.5747,28.2972,28.4855,305600.0
2011-10-04 11:30:00,28.78,28.78,28.6,28.69,255600.0,28.5251,28.5251,28.3467,28.4359,255600.0
2011-10-04 11:40:00,28.68,28.95,28.68,28.86,206400.0,28.426,28.6936,28.426,28.6044,206400.0
2011-10-04 11:50:00,28.86,29.15,28.86,29.12,274000.0,28.6044,28.8919,28.6044,28.8621,274000.0
2011-10-04 12:00:00,29.12,29.46,29.11,29.4,503200.0,28.8621,29.1991,28.8522,29.1396,503200.0
2011-10-04 12:10:00,29.38,29.46,29.3,29.32,473600.0,29.1198,29.1991,29.0405,29.0603,473600.0
2011-10-04 12:20:00,29.33,29.49,29.32,29.43,456000.0,29.0703,29.2288,29.0603,29.1694,456000.0
2011-10-04 12:30:00,29.43,29.45,29.25,29.3,371600.0,29.1694,29.1892,28.991,29.0405,371600.0
2011-10-04 12:40:00,29.31,29.36,29.19,29.2,194400.0,29.0504,29.1,28.9315,28.9414,194400.0
2011-10-04 12:50:00,29.19,29.23,28.96,29.0,140800.0,28.9315,28.9711,28.7035,28.7432,140800.0
2011-10-04 13:00:00,28.98,29.02,28.75,28.88,178400.0,28.7234,28.763,28.4954,28.6242,178400.0
2011-10-04 13:10:00,28.87,28.88,28.61,28.74,101600.0,28.6143,28.6242,28.3566,28.4855,101600.0
2011-10-04 13:20:00,28.74,28.79,28.66,28.75,120400.0,28.4855,28.535,28.4062,28.4954,120400.0
2011-10-04 13:30:00,28.73,28.89,28.71,28.81,280400.0,28.4756,28.6342,28.4558,28.5549,280400.0
2011-10-04 13:40:00,28.81,28.87,28.65,28.87,277200.0,28.5549,28.6143,28.3963,28.6143,277200.0
2011-10-04 13:50:00,28.86,28.93,28.68,28.68,263200.0,28.6044,28.6738,28.426,28.426,263200.0
2011-10-04 14:00:00,28.71,28.84,28.49,28.54,164400.0,28.4558,28.5846,28.2377,28.2873,164400.0
2011-10-04 14:10:00,28.55,28.55,28.36,28.39,219200.0,28.2972,28.2972,28.1089,28.1386,219200.0
2011-10-04 14:20:00,28.38,28.5,28.24,28.47,232800.0,28.1287,28.2476,27.9899,28.2179,232800.0
2011-10-04 14:30:00,28.49,28.66,28.4,28.43,180400.0,28.2377,28.4062,28.1485,28.1782,180400.0
2011-10-04 14:40:00,28.43,28.47,28.24,28.36,127200.0,28.1782,28.2179,27.9899,28.1089,127200.0
2011-10-04 14:50:00,28.36,28.39,28.02,28.03,378800.0,28.1089,28.1386,27.7719,27.7818,378800.0
2011-10-04 15:00:00,28.04,28.27,27.9,27.91,250000.0,27.7917,28.0196,27.6529,27.6628,250000.0
2011-10-04 15:10:00,27.9,28.1,27.86,28.06,202400.0,27.6529,27.8512,27.6133,27.8115,202400.0
2011-10-04 15:20:00,28.08,28.61,28.0,28.51,415200.0,27.8313,28.3566,27.752,28.2575,415200.0
2011-10-04 15:30:00,28.52,28.82,28.49,28.72,483600.0,28.2674,28.5648,28.2377,28.4657,483600.0
2011-10-04 15:40:00,28.73,29.24,28.6,29.15,504400.0,28.4756,28.9811,28.3467,28.8919,504400.0
2011-10-04 15:50:00,29.15,29.4,29.03,29.4,627600.0,28.8919,29.1396,28.7729,29.1396,627600.0
2011-10-05 09:30:00,28.74,28.87,28.52,28.68,509600.0,28.4855,28.6143,28.2674,28.426,509600.0
2011-10-05 09:40:00,28.68,28.84,28.57,28.74,506800.0,28.426,28.5846,28.317,28.4855,506800.0
2011-10-05 09:50:00,28.71,28.97,28.56,28.68,440800.0,28.4558,28.7134,28.3071,28.426,440800.0
2011-10-05 10:00:00,28.66,29.08,28.65,28.82,252400.0,28.4062,28.8225,28.3963,28.5648,252400.0
2011-10-05 10:10:00,28.81,29.05,28.79,28.98,226000.0,28.5549,28.7927,28.535,28.7234,226000.0
2011-10-05 10:20:00,28.98,29.14,28.93,29.0,368400.0,28.7234,28.8819,28.6738,28.7432,368400.0
2011-10-05 10:30:00,28.96,29.16,28.88,29.05,136400.0,28.7035,28.9018,28.6242,28.7927,136400.0
2011-10-05 10:40:00,29.05,29.25,29.03,29.2,294400.0,28.7927,28.991,28.7729,28.9414,294400.0
2011-10-05 10:50:00,29.2,29.47,29.12,29.47,238800.0,28.9414,29.209,28.8621,29.209,238800.0
2011-10-05 11:00:00,29.43,29.47,29.19,29.22,298800.0,29.1694,29.209,28.9315,28.9612,298800.0
2011-10-05 11:10:00,29.23,29.39,29.18,29.21,271600.0,28.9711,29.1297,28.9216,28.9513,271600.0
2011-10-05 11:20:00,29.24,29.25,29.14,29.18,122800.0,28.9811,28.991,28.8819,28.9216,122800.0
2011-10-05 11:30:00,29.18,29.45,29.17,29.38,151600.0,28.9216,29.1892,28.9117,29.1198,151600.0
2011-10-05 11:40:00,29.4,29.42,29.19,29.31,140000.0,29.1396,29.1595,28.9315,29.0504,140000.0
2011-10-05 11:50:00,29.33,29.5,29.3,29.39,176000.0,29.0703,29.2388,29.0405,29.1297,176000.0
2011-10-05 12:00:00,29.43,29.45,29.22,29.22,214000.0,29.1694,29.1892,28.9612,28.9612,214000.0
2011-10-05 12:10:00,29.21,29.27,28.95,28.95,111600.0,28.9513,29.0108,28.6936,28.6936,111600.0
2011-10-05 12:20:00,28.97,29.02,28.78,28.79,169200.0,28.7134,28.763,28.5251,28.535,169200.0
2011-10-05 12:30:00,28.79,28.86,28.69,28.69,213600.0,28.535,28.6044,28.4359,28.4359,213600.0
2011-10-05 12:40:00,28.69,28.73,28.53,28.7,367200.0,28.4359,28.4756,28.2773,28.4458,367200.0
2011-10-05 12:50:00,28.71,28.8,28.57,28.63,137200.0,28.4558,28.545,28.317,28.3765,137200.0
2011-10-05 13:00:00,28.62,28.67,28.55,28.57,261200.0,28.3665,28.4161,28.2972,28.317,261200.0
2011-10-05 13:10:00,28.55,28.56,28.31,28.35,573200.0,28.2972,28.3071,28.0593,28.0989,573200.0
2011-10-05 13:20:00,28.32,28.68,28.25,28.61,274000.0,28.0692,28.426,27.9998,28.3566,274000.0
2011-10-05 13:30:00,28.61,28.68,28.53,28.59,364000.0,28.3566,28.426,28.2773,28.3368,364000.0
2011-10-05 13:40:00,28.61,28.95,28.61,28.89,298400.0,28.3566,28.6936,28.3566,28.6342,298400.0
2011-10-05 13:50:00,28.91,29.06,28.86,29.0,280000.0,28.654,28.8027,28.6044,28.7432,280000.0
2011-10-05 14:00:00,29.01,29.1,28.95,29.02,471600.0,28.7531,28.8423,28.6936,28.763,471600.0
2011-10-05 14:10:00,29.03,29.17,28.99,29.12,177200.0,28.7729,28.9117,28.7333,28.8621,177200.0
2011-10-05 14:20:00,29.13,29.18,28.98,29.09,292000.0,28.872,28.9216,28.7234,28.8324,292000.0
2011-10-05 14:30:00,29.12,29.13,28.95,29.02,403200.0,28.8621,28.872,28.6936,28.763,403200.0
2011-10-05 14:40:00,29.01,29.18,29.0,29.08,332400.0,28.7531,28.9216,28.7432,28.8225,332400.0
2011-10-05 14:50:00,29.11,29.13,28.94,28.95,288800.0,28.8522,28.872,28.6837,28.6936,288800.0
2011-10-05 15:00:00,28.94,28.98,28.79,28.85,541600.0,28.6837,28.7234,28.535,28.5945,541600.0
2011-10-05 15:10:00,28.86,29.04,28.84,29.02,319600.0,28.6044,28.7828,28.5846,28.763,319600.0
2011-10-05 15:20:00,29.05,29.08,28.88,28.93,243200.0,28.7927,28.8225,28.6242,28.6738,243200.0
2011-10-05 15:30:00,28.97,29.38,28.94,29.37,380400.0,28.7134,29.1198,28.6837,29.1099,380400.0
2011-10-05 15:40:00,29.34,29.46,29.31,29.35,912400.0,29.0802,29.1991,29.0504,29.0901,912400.0
2011-10-05 15:50:00,29.36,29.37,29.25,29.3,664400.0,29.1,29.1099,28.991,29.0405,664400.0
2011-10-06 09:30:00,29.42,29.66,29.18,29.46,412000.0,29.1595,29.3973,28.9216,29.1991,412000.0
2011-10-06 09:40:00,29.46,29.51,28.95,29.0,254800.0,29.1991,29.2487,28.6936,28.7432,254800.0
2011-10-06 09:50:00,29.03,29.5,29.01,29.38,273600.0,28.7729,29.2388,28.7531,29.1198,273600.0
2011-10-06 10:00:00,29.36,29.47,29.15,29.45,226400.0,29.1,29.209,28.8919,29.1892,226400.0
2011-10-06 10:10:00,29.47,29.88,29.43,29.85,680800.0,29.209,29.6154,29.1694,29.5857,680800.0
2011-10-06 10:20:00,29.87,30.17,29.81,30.13,566800.0,29.6055,29.9028,29.546,29.8632,566800.0
2011-10-06 10:30:00,30.1,30.46,30.1,30.21,695200.0,29.8334,30.1903,29.8334,29.9425,695200.0
2011-10-06 10:40:00,30.2,30.26,30.14,30.18,247600.0,29.9326,29.992,29.8731,29.9127,247600.0
2011-10-06 10:50:00,30.18,30.48,30.18,30.47,360400.0,29.9127,30.2101,29.9127,30.2002,360400.0
2011-10-06 11:00:00,30.47,30.62,30.3,30.61,328000.0,30.2002,30.3488,30.0317,30.3389,328000.0
2011-10-06 11:10:00,30.61,30.67,30.36,30.38,308000.0,30.3389,30.3984,30.0911,30.111,308000.0
2011-10-06 11:20:00,30.35,30.57,30.33,30.55,274400.0,30.0812,30.2993,30.0614,30.2795,274400.0
2011-10-06 11:30:00,30.55,30.67,30.43,30.67,145200.0,30.2795,30.3984,30.1605,30.3984,145200.0
2011-10-06 11:40:00,30.65,30.67,30.41,30.43,186800.0,30.3786,30.3984,30.1407,30.1605,186800.0
2011-10-06 11:50:00,30.46,30.53,30.36,30.4,235600.0,30.1903,30.2596,30.0911,30.1308,235600.0
2011-10-06 12:00:00,30.41,30.42,30.28,30.39,159200.0,30.1407,30.1506,30.0118,30.1209,159200.0
2011-10-06 12:10:00,30.38,30.6,30.36,30.5,201600.0,30.111,30.329,30.0911,30.2299,201600.0
2011-10-06 12:20:00,30.49,30.53,30.43,30.48,125200.0,30.22,30.2596,30.1605,30.2101,125200.0
2011-10-06 12:30:00,30.48,30.52,30.39,30.43,136800.0,30.2101,30.2497,30.1209,30.1605,136800.0
2011-10-06 12:40:00,30.47,30.54,30.39,30.54,203200.0,30.2002,30.2695,30.1209,30.2695,203200.0
2011-10-06 12:50:00,30.53,30.53,30.35,30.37,173600.0,30.2596,30.2596,30.0812,30.1011,173600.0
2011-10-06 13:00:00,30.33,30.4,30.16,30.3,184800.0,30.0614,30.1308,29.8929,30.0317,184800.0
2011-10-06 13:10:00,30.29,30.46,30.24,30.26,167200.0,30.0218,30.1903,29.9722,29.992,167200.0
2011-10-06 13:20:00,30.26,30.31,30.11,30.16,297200.0,29.992,30.0416,29.8434,29.8929,297200.0
2011-10-06 13:30:00,30.15,30.19,30.0,30.0,201600.0,29.883,29.9226,29.7343,29.7343,201600.0
2011-10-06 13:40:00,30.01,30.15,29.97,30.11,328400.0,29.7442,29.883,29.7046,29.8434,328400.0
2011-10-06 13:50:00,30.1,30.19,30.0,30.1,193600.0,29.8334,29.9226,29.7343,29.8334,193600.0
2011-10-06 14:00:00,30.12,30.19,30.0,30.19,350000.0,29.8533,29.9226,29.7343,29.9226,350000.0
2011-10-06 14:10:00,30.17,30.35,30.16,30.33,176000.0,29.9028,30.0812,29.8929,30.0614,176000.0
2011-10-06 14:20:00,30.33,30.38,30.12,30.24,250400.0,30.0614,30.111,29.8533,29.9722,250400.0
2011-10-06 14:30:00,30.25,30.26,30.04,30.12,339200.0,29.9821,29.992,29.774,29.8533,339200.0
2011-10-06 14:40:00,30.11,30.24,30.04,30.18,476000.0,29.8434,29.9722,29.774,29.9127,476000.0
2011-10-06 14:50:00,30.19,30.47,30.11,30.39,544800.0,29.9226,30.2002,29.8434,30.1209,544800.0
2011-10-06 15:00:00,30.43,30.61,30.3,30.59,490800.0,30.1605,30.3389,30.0317,30.3191,490800.0
2011-10-06 15:10:00,30.6,30.64,30.26,30.26,326800.0,30.329,30.3687,29.992,29.992,326800.0
2011-10-06 15:20:00,30.27,30.41,30.18,30.27,295200.0,30.0019,30.1407,29.9127,30.0019,295200.0
2011-10-06 15:30:00,30.26,30.44,30.26,30.39,328000.0,29.992,30.1704,29.992,30.1209,328000.0
2011-10-06 15:40:00,30.38,30.56,30.36,30.45,409600.0,30.111,30.2894,30.0911,30.1803,409600.0
2011-10-06 15:50:00,30.42,30.57,30.42,30.5,822000.0,30.1506,30.2993,30.1506,30.2299,822000.0
2011-10-07 09:30:00,30.63,30.63,30.07,30.1,349600.0,30.3587,30.3587,29.8037,29.8334,349600.0
2011-10-07 09:40:00,30.1,30.6,30.07,30.48,304400.0,29.8334,30.329,29.8037,30.2101,304400.0
2011-10-07 09:50:00,30.49,30.55,30.27,30.4,241200.0,30.22,30.2795,30.0019,30.1308,241200.0
2011-10-07 10:00:00,30.38,30.6,30.31,30.42,250000.0,30.111,30.329,30.0416,30.1506,250000.0
2011-10-07 10:10:00,30.39,30.74,30.34,30.71,236000.0,30.1209,30.4678,30.0713,30.438,236000.0
2011-10-07 10:20:00,30.68,30.75,30.59,30.67,178800.0,30.4083,30.4777,30.3191,30.3984,178800.0
2011-10-07 10:30:00,30.65,30.85,30.63,30.65,242000.0,30.3786,30.5768,30.3587,30.3786,242000.0
2011-10-07 10:40:00,30.62,30.66,30.47,30.5,140400.0,30.3488,30.3885,30.2002,30.2299,140400.0
2011-10-07 10:50:00,30.47,30.56,30.35,30.36,121600.0,30.2002,30.2894,30.0812,30.0911,121600.0
2011-10-07 11:00:00,30.36,30.49,30.31,30.48,202800.0,30.0911,30.22,30.0416,30.2101,202800.0
2011-10-07 11:10:00,30.49,30.57,30.38,30.45,169200.0,30.22,30.2993,30.111,30.1803,169200.0
2011-10-07 11:20:00,30.43,30.44,30.15,30.4,220000.0,30.1605,30.1704,29.883,30.1308,220000.0
2011-10-07 11:30:00,30.44,30.47,30.3,30.31,118000.0,30.1704,30.2002,30.0317,30.0416,118000.0
2011-10-07 11:40:00,30.3,30.53,30.3,30.43,143600.0,30.0317,30.2596,30.0317,30.1605,143600.0
2011-10-07 11:50:00,30.44,30.59,30.36,30.55,117200.0,30.1704,30.3191,30.0911,30.2795,117200.0
2011-10-07 12:00:00,30.55,30.62,30.27,30.61,204400.0,30.2795,30.3488,30.0019,30.3389,204400.0
2011-10-07 12:10:00,30.61,30.61,30.26,30.26,140400.0,30.3389,30.3389,29.992,29.992,140400.0
2011-10-07 12:20:00,30.29,30.37,30.17,30.37,158000.0,30.0218,30.1011,29.9028,30.1011,158000.0
2011-10-07 12:30:00,30.33,30.38,30.21,30.26,108400.0,30.0614,30.111,29.9425,29.992,108400.0
2011-10-07 12:40:00,30.28,30.31,30.13,30.24,155600.0,30.0118,30.0416,29.8632,29.9722,155600.0
2011-10-07 12:50:00,30.25,30.28,30.06,30.09,241200.0,29.9821,30.0118,29.7938,29.8235,241200.0
2011-10-07 13:00:00,30.1,30.18,30.02,30.08,116400.0,29.8334,29.9127,29.7542,29.8136,116400.0
2011-10-07 13:10:00,30.09,30.19,30.07,30.1,270400.0,29.8235,29.9226,29.8037,29.8334,270400.0
2011-10-07 13:20:00,30.11,30.15,30.07,30.12,105600.0,29.8434,29.883,29.8037,29.8533,105600.0
2011-10-07 13:30:00,30.1,30.13,30.02,30.04,98000.0,29.8334,29.8632,29.7542,29.774,98000.0
2011-10-07 13:40:00,30.03,30.17,29.99,30.13,178800.0,29.7641,29.9028,29.7244,29.8632,178800.0
2011-10-07 13:50:00,30.13,30.19,30.11,30.19,122000.0,29.8632,29.9226,29.8434,29.9226,122000.0
2011-10-07 14:00:00,30.17,30.34,30.17,30.29,214800.0,29.9028,30.0713,29.9028,30.0218,214800.0
2011-10-07 14:10:00,30.3,30.36,30.2,30.32,119600.0,30.0317,30.0911,29.9326,30.0515,119600.0
2011-10-07 14:20:00,30.34,30.46,30.25,30.25,252000.0,30.0713,30.1903,29.9821,29.9821,252000.0
2011-10-07 14:30:00,30.25,30.38,30.22,30.34,183600.0,29.9821,30.111,29.9524,30.0713,183600.0
2011-10-07 14:40:00,30.33,30.34,30.15,30.3,168000.0,30.0614,30.0713,29.883,30.0317,168000.0
2011-10-07 14:50:00,30.31,30.38,30.24,30.28,156000.0,30.0416,30.111,29.9722,30.0118,156000.0
2011-10-07 15:00:00,30.31,30.39,30.26,30.39,183200.0,30.0416,30.1209,29.992,30.1209,183200.0
2011-10-07 15:10:00,30.37,30.55,30.27,30.4,248400.0,30.1011,30.2795,30.0019,30.1308,248400.0
2011-10-07 15:20:00,30.4,30.68,30.38,30.66,321200.0,30.1308,30.4083,30.111,30.3885,321200.0
2011-10-07 15:30:00,30.65,30.67,30.47,30.48,256400.0,30.3786,30.3984,30.2002,30.2101,256400.0
2011-10-07 15:40:00,30.48,30.53,30.34,30.46,424000.0,30.2101,30.2596,30.0713,30.1903,424000.0
2011-10-07 15:50:00,30.47,30.5,30.16,30.22,645200.0,30.2002,30.2299,29.8929,29.9524,645200.0
2011-10-10 09:30:00,30.73,31.24,30.69,31.23,534400.0,30.4579,30.9633,30.4182,30.9534,534400.0
2011-10-10 09:40:00,31.24,31.25,31.11,31.16,284400.0,30.9633,30.9733,30.8345,30.8841,284400.0
2011-10-10 09:50:00,31.19,31.46,31.19,31.42,302400.0,30.9138,31.1814,30.9138,31.1418,302400.0
2011-10-10 10:00:00,31.45,31.48,31.33,31.42,381600.0,31.1715,31.2012,31.0525,31.1418,381600.0
2011-10-10 10:10:00,31.42,31.57,31.38,31.55,263200.0,31.1418,31.2904,31.1021,31.2706,263200.0
2011-10-10 10:20:00,31.55,31.56,31.37,31.4,256400.0,31.2706,31.2805,31.0922,31.1219,256400.0
2011-10-10 10:30:00,31.4,31.49,31.37,31.45,273600.0,31.1219,31.2111,31.0922,31.1715,273600.0
2011-10-10 10:40:00,31.44,31.46,31.24,31.33,296800.0,31.1616,31.1814,30.9633,31.0525,296800.0
2011-10-10 10:50:00,31.32,31.33,31.25,31.29,154000.0,31.0426,31.0525,30.9733,31.0129,154000.0
2011-10-10 11:00:00,31.29,31.38,31.22,31.24,60400.0,31.0129,31.1021,30.9435,30.9633,60400.0
2011-10-10 11:10:00,31.24,31.25,31.11,31.23,230400.0,30.9633,30.9733,30.8345,30.9534,230400.0
2011-10-10 11:20:00,31.22,31.27,31.18,31.24,269200.0,30.9435,30.9931,30.9039,30.9633,269200.0
2011-10-10 11:30:00,31.23,31.34,31.22,31.33,122000.0,30.9534,31.0625,30.9435,31.0525,122000.0
2011-10-10 11:40:00,31.35,31.4,31.33,31.34,64000.0,31.0724,31.1219,31.0525,31.0625,64000.0
2011-10-10 11:50:00,31.35,31.5,31.35,31.49,104000.0,31.0724,31.221,31.0724,31.2111,104000.0
2011-10-10 12:00:00,31.49,31.57,31.46,31.5,239200.0,31.2111,31.2904,31.1814,31.221,239200.0
2011-10-10 12:10:00,31.48,31.53,31.35,31.38,148000.0,31.2012,31.2508,31.0724,31.1021,148000.0
2011-10-10 12:20:00,31.36,31.44,31.29,31.42,86000.0,31.0823,31.1616,31.0129,31.1418,86000.0
2011-10-10 12:30:00,31.42,31.44,31.4,31.43,80000.0,31.1418,31.1616,31.1219,31.1517,80000.0
2011-10-10 12:40:00,31.42,31.48,31.38,31.41,157600.0,31.1418,31.2012,31.1021,31.1318,157600.0
2011-10-10 12:50:00,31.4,31.44,31.34,31.34,168800.0,31.1219,31.1616,31.0625,31.0625,168800.0
2011-10-10 13:00:00,31.34,31.47,31.31,31.47,188800.0,31.0625,31.1913,31.0327,31.1913,188800.0
2011-10-10 13:10:00,31.47,31.5,31.45,31.48,73600.0,31.1913,31.221,31.1715,31.2012,73600.0
2011-10-10 13:20:00,31.49,31.54,31.43,31.43,68000.0,31.2111,31.2607,31.1517,31.1517,68000.0
2011-10-10 13:30:00,31.44,31.45,31.31,31.35,193200.0,31.1616,31.1715,31.0327,31.0724,193200.0
2011-10-10 13:40:00,31.36,31.39,31.33,31.34,32400.0,31.0823,31.112,31.0525,31.0625,32400.0
2011-10-10 13:50:00,31.33,31.4,31.32,31.38,122000.0,31.0525,31.1219,31.0426,31.1021,122000.0
2011-10-10 14:00:00,31.37,31.38,31.24,31.3,112400.0,31.0922,31.1021,30.9633,31.0228,112400.0
2011-10-10 14:10:00,31.31,31.41,31.3,31.34,110400.0,31.0327,31.1318,31.0228,31.0625,110400.0
2011-10-10 14:20:00,31.33,31.47,31.33,31.41,85600.0,31.0525,31.1913,31.0525,31.1318,85600.0
2011-10-10 14:30:00,31.42,31.46,31.34,31.34,72400.0,31.1418,31.1814,31.0625,31.0625,72400.0
2011-10-10 14:40:00,31.32,31.4,31.31,31.36,185200.0,31.0426,31.1219,31.0327,31.0823,185200.0
2011-10-10 14:50:00,31.36,31.4,31.32,31.32,182800.0,31.0823,31.1219,31.0426,31.0426,182800.0
2011-10-10 15:00:00,31.32,31.33,31.16,31.2,131200.0,31.0426,31.0525,30.8841,30.9237,131200.0
2011-10-10 15:10:00,31.21,31.25,31.14,31.21,194800.0,30.9336,30.9733,30.8642,30.9336,194800.0
2011-10-10 15:20:00,31.2,31.2,31.01,31.04,278800.0,30.9237,30.9237,30.7354,30.7651,278800.0
2011-10-10 15:30:00,31.04,31.12,30.95,31.03,327200.0,30.7651,30.8444,30.6759,30.7552,327200.0
2011-10-10 15:40:00,31.03,31.25,30.93,31.2,316400.0,30.7552,30.9733,30.6561,30.9237,316400.0
2011-10-10 15:50:00,31.21,31.44,31.21,31.43,561600.0,30.9336,31.1616,30.9336,31.1517,561600.0
2011-10-11 09:30:00,30.95,31.31,30.88,31.31,282800.0,30.6759,31.0327,30.6065,31.0327,282800.0
2011-10-11 09:40:00,31.31,31.63,31.27,31.63,202400.0,31.0327,31.3499,30.9931,31.3499,202400.0
2011-10-11 09:50:00,31.62,31.74,31.38,31.55,204400.0,31.34,31.4589,31.1021,31.2706,204400.0
2011-10-11 10:00:00,31.52,31.68,31.47,31.66,254800.0,31.2409,31.3995,31.1913,31.3796,254800.0
2011-10-11 10:10:00,31.67,31.89,31.62,31.81,327600.0,31.3895,31.6076,31.34,31.5283,327600.0
2011-10-11 10:20:00,31.79,31.88,31.59,31.67,273200.0,31.5085,31.5977,31.3102,31.3895,273200.0
2011-10-11 10:30:00,31.67,32.29,31.66,32.08,660400.0,31.3895,32.004,31.3796,31.7959,660400.0
2011-10-11 10:40:00,32.07,32.25,31.92,32.05,233600.0,31.786,31.9644,31.6373,31.7662,233600.0
2011-10-11 10:50:00,32.05,32.13,31.86,31.93,239600.0,31.7662,31.8455,31.5779,31.6472,239600.0
2011-10-11 11:00:00,31.93,32.1,31.86,32.1,283600.0,31.6472,31.8157,31.5779,31.8157,283600.0
2011-10-11 11:10:00,32.09,32.19,31.97,32.12,240400.0,31.8058,31.9049,31.6869,31.8356,240400.0
2011-10-11 11:20:00,32.13,32.16,32.0,32.01,99200.0,31.8455,31.8752,31.7166,31.7265,99200.0
2011-10-11 11:30:00,32.0,32.36,31.99,32.36,341600.0,31.7166,32.0734,31.7067,32.0734,341600.0
2011-10-11 11:40:00,32.36,32.5,32.29,32.29,334000.0,32.0734,32.2122,32.004,32.004,334000.0
2011-10-11 11:50:00,32.29,32.3,32.15,32.15,115200.0,32.004,32.014,31.8653,31.8653,115200.0
2011-10-11 12:00:00,32.18,32.18,32.08,32.13,78000.0,31.895,31.895,31.7959,31.8455,78000.0
2011-10-11 12:10:00,32.14,32.24,32.11,32.14,104000.0,31.8554,31.9545,31.8256,31.8554,104000.0
2011-10-11 12:20:00,32.15,32.19,32.06,32.1,105200.0,31.8653,31.9049,31.7761,31.8157,105200.0
2011-10-11 12:30:00,32.12,32.12,31.99,32.04,135200.0,31.8356,31.8356,31.7067,31.7563,135200.0
2011-10-11 12:40:00,32.06,32.14,32.04,32.04,69200.0,31.7761,31.8554,31.7563,31.7563,69200.0
2011-10-11 12:50:00,32.03,32.16,32.02,32.14,64400.0,31.7464,31.8752,31.7364,31.8554,64400.0
2011-10-11 13:00:00,32.16,32.19,31.97,32.07,70400.0,31.8752,31.9049,31.6869,31.786,70400.0
2011-10-11 13:10:00,32.08,32.09,31.95,32.04,128800.0,31.7959,31.8058,31.6671,31.7563,128800.0
2011-10-11 13:20:00,32.02,32.18,32.02,32.13,143600.0,31.7364,31.895,31.7364,31.8455,143600.0
2011-10-11 13:30:00,32.13,32.21,32.11,32.13,76400.0,31.8455,31.9248,31.8256,31.8455,76400.0
2011-10-11 13:40:00,32.14,32.2,32.1,32.16,146800.0,31.8554,31.9148,31.8157,31.8752,146800.0
2011-10-11 13:50:00,32.16,32.34,32.16,32.27,182400.0,31.8752,32.0536,31.8752,31.9842,182400.0
2011-10-11 14:00:00,32.29,32.3,32.24,32.26,104800.0,32.004,32.014,31.9545,31.9743,104800.0
2011-10-11 14:10:00,32.26,32.29,32.23,32.25,123600.0,31.9743,32.004,31.9446,31.9644,123600.0
2011-10-11 14:20:00,32.25,32.28,32.12,32.18,145600.0,31.9644,31.9941,31.8356,31.895,145600.0
2011-10-11 14:30:00,32.17,32.22,32.07,32.1,142400.0,31.8851,31.9347,31.786,31.8157,142400.0
2011-10-11 14:40:00,32.08,32.15,31.98,32.0,168400.0,31.7959,31.8653,31.6968,31.7166,168400.0
2011-10-11 14:50:00,31.99,32.29,31.99,32.25,148000.0,31.7067,32.004,31.7067,31.9644,148000.0
2011-10-11 15:00:00,32.24,32.31,32.19,32.23,260400.0,31.9545,32.0239,31.9049,31.9446,260400.0
2011-10-11 15:10:00,32.24,32.24,32.08,32.1,140800.0,31.9545,31.9545,31.7959,31.8157,140800.0
2011-10-11 15:20:00,32.11,32.13,31.96,31.96,218400.0,31.8256,31.8455,31.677,31.677,218400.0
2011-10-11 15:30:00,31.97,32.24,31.96,32.16,342000.0,31.6869,31.9545,31.677,31.8752,342000.0
2011-10-11 15:40:00,32.17,32.2,32.06,32.15,314800.0,31.8851,31.9148,31.7761,31.8653,314800.0
2011-10-11 15:50:00,32.16,32.19,31.86,31.9,1133200.0,31.8752,31.9049,31.5779,31.6175,1133200.0
2011-10-12 09:30:00,32.08,32.2,31.88,32.11,274800.0,31.7959,31.9148,31.5977,31.8256,274800.0
2011-10-12 09:40:00,32.12,32.38,32.06,32.35,250000.0,31.8356,32.0933,31.7761,32.0635,250000.0
2011-10-12 09:50:00,32.33,32.49,32.22,32.43,278000.0,32.0437,32.2023,31.9347,32.1428,278000.0
2011-10-12 10:00:00,32.43,32.44,32.22,32.4,227200.0,32.1428,32.1527,31.9347,32.1131,227200.0
2011-10-12 10:10:00,32.38,32.66,32.37,32.58,264000.0,32.0933,32.3708,32.0833,32.2915,264000.0
2011-10-12 10:20:00,32.58,32.59,32.33,32.38,214800.0,32.2915,32.3014,32.0437,32.0933,214800.0
2011-10-12 10:30:00,32.41,32.63,32.35,32.6,152800.0,32.123,32.341,32.0635,32.3113,152800.0
2011-10-12 10:40:00,32.6,32.61,32.33,32.33,127200.0,32.3113,32.3212,32.0437,32.0437,127200.0
2011-10-12 10:50:00,32.35,32.38,32.15,32.15,246000.0,32.0635,32.0933,31.8653,31.8653,246000.0
2011-10-12 11:00:00,32.2,32.47,32.17,32.47,308400.0,31.9148,32.1825,31.8851,32.1825,308400.0
2011-10-12 11:10:00,32.45,32.65,32.45,32.65,348400.0,32.1626,32.3609,32.1626,32.3609,348400.0
2011-10-12 11:20:00,32.63,32.71,32.59,32.63,126800.0,32.341,32.4203,32.3014,32.341,126800.0
2011-10-12 11:30:00,32.66,32.81,32.65,32.74,197600.0,32.3708,32.5194,32.3609,32.4501,197600.0
2011-10-12 11:40:00,32.74,32.8,32.67,32.67,172400.0,32.4501,32.5095,32.3807,32.3807,172400.0
2011-10-12 11:50:00,32.68,32.7,32.5,32.5,232800.0,32.3906,32.4104,32.2122,32.2122,232800.0
2011-10-12 12:00:00,32.53,32.68,32.52,32.56,149600.0,32.2419,32.3906,32.232,32.2717,149600.0
2011-10-12 12:10:00,32.57,32.64,32.5,32.63,124800.0,32.2816,32.3509,32.2122,32.341,124800.0
2011-10-12 12:20:00,32.63,32.73,32.63,32.66,116400.0,32.341,32.4402,32.341,32.3708,116400.0
2011-10-12 12:30:00,32.69,32.74,32.54,32.55,88800.0,32.4005,32.4501,32.2518,32.2617,88800.0
2011-10-12 12:40:00,32.52,32.56,32.41,32.42,128400.0,32.232,32.2717,32.123,32.1329,128400.0
2011-10-12 12:50:00,32.42,32.56,32.38,32.48,192000.0,32.1329,32.2717,32.0933,32.1924,192000.0
2011-10-12 13:00:00,32.49,32.53,32.43,32.44,213600.0,32.2023,32.2419,32.1428,32.1527,213600.0
2011-10-12 13:10:00,32.47,32.47,32.34,32.41,137600.0,32.1825,32.1825,32.0536,32.123,137600.0
2011-10-12 13:20:00,32.43,32.43,32.29,32.32,135600.0,32.1428,32.1428,32.004,32.0338,135600.0
2011-10-12 13:30:00,32.32,32.43,32.31,32.41,166800.0,32.0338,32.1428,32.0239,32.123,166800.0
2011-10-12 13:40:00,32.41,32.43,32.21,32.24,203600.0,32.123,32.1428,31.9248,31.9545,203600.0
2011-10-12 13:50:00,32.25,32.27,32.16,32.2,141200.0,31.9644,31.9842,31.8752,31.9148,141200.0
2011-10-12 14:00:00,32.21,32.37,32.16,32.37,118400.0,31.9248,32.0833,31.8752,32.0833,118400.0
2011-10-12 14:10:00,32.37,32.45,32.34,32.37,112000.0,32.0833,32.1626,32.0536,32.0833,112000.0
2011-10-12 14:20:00,32.37,32.4,32.3,32.35,76400.0,32.0833,32.1131,32.014,32.0635,76400.0
2011-10-12 14:30:00,32.36,32.47,32.32,32.37,117200.0,32.0734,32.1825,32.0338,32.0833,117200.0
2011-10-12 14:40:00,32.38,32.45,32.18,32.3,170000.0,32.0933,32.1626,31.895,32.014,170000.0
2011-10-12 14:50:00,32.3,32.33,32.06,32.13,226400.0,32.014,32.0437,31.7761,31.8455,226400.0
2011-10-12 15:00:00,32.11,32.22,32.04,32.16,193600.0,31.8256,31.9347,31.7563,31.8752,193600.0
2011-10-12 15:10:00,32.16,32.22,31.97,32.07,272000.0,31.8752,31.9347,31.6869,31.786,272000.0
2011-10-12 15:20:00,32.07,32.12,31.95,32.12,428000.0,31.786,31.8356,31.6671,31.8356,428000.0
2011-10-12 15:30:00,32.12,32.2,32.04,32.1,353600.0,31.8356,31.9148,31.7563,31.8157,353600.0
2011-10-12 15:40:00,32.1,32.18,31.78,31.83,516000.0,31.8157,31.895,31.4986,31.5481,516000.0
2011-10-12 15:50:00,31.84,31.97,31.78,31.82,559200.0,31.558,31.6869,31.4986,31.5382,559200.0
2011-10-13 09:30:00,31.63,32.14,31.51,32.1,379600.0,31.3499,31.8554,31.231,31.8157,379600.0
2011-10-13 09:40:00,32.1,32.31,32.01,32.05,454000.0,31.8157,32.0239,31.7265,31.7662,454000.0
2011-10-13 09:50:00,32.05,32.08,31.68,31.71,468000.0,31.7662,31.7959,31.3995,31.4292,468000.0
2011-10-13 10:00:00,31.73,31.93,31.67,31.86,207200.0,31.449,31.6472,31.3895,31.5779,207200.0
2011-10-13 10:10:00,31.86,32.03,31.83,31.86,194400.0,31.5779,31.7464,31.5481,31.5779,194400.0
2011-10-13 10:20:00,31.86,32.11,31.84,31.96,134400.0,31.5779,31.8256,31.558,31.677,134400.0
2011-10-13 10:30:00,31.93,32.05,31.92,31.97,85200.0,31.6472,31.7662,31.6373,31.6869,85200.0
2011-10-13 10:40:00,31.99,32.04,31.84,31.85,67200.0,31.7067,31.7563,31.558,31.5679,67200.0
2011-10-13 10:50:00,31.86,31.99,31.69,31.73,380800.0,31.5779,31.7067,31.4094,31.449,380800.0
2011-10-13 11:00:00,31.74,31.86,31.72,31.8,180000.0,31.4589,31.5779,31.4391,31.5184,180000.0
2011-10-13 11:10:00,31.8,32.05,31.79,31.85,123600.0,31.5184,31.7662,31.5085,31.5679,123600.0
2011-10-13 11:20:00,31.83,32.03,31.83,31.9,148000.0,31.5481,31.7464,31.5481,31.6175,148000.0
2011-10-13 11:30:00,31.9,31.97,31.84,31.9,246800.0,31.6175,31.6869,31.558,31.6175,246800.0
2011-10-13 11:40:00,31.9,32.0,31.88,31.98,105600.0,31.6175,31.7166,31.5977,31.6968,105600.0
2011-10-13 11:50:00,31.97,32.05,31.92,32.01,119200.0,31.6869,31.7662,31.6373,31.7265,119200.0
2011-10-13 12:00:00,31.99,32.07,31.95,31.97,98400.0,31.7067,31.786,31.6671,31.6869,98400.0
2011-10-13 12:10:00,32.0,32.01,31.94,31.97,48000.0,31.7166,31.7265,31.6571,31.6869,48000.0
2011-10-13 12:20:00,31.93,32.0,31.91,31.94,54800.0,31.6472,31.7166,31.6274,31.6571,54800.0
2011-10-13 12:30:00,31.93,31.94,31.86,31.91,44400.0,31.6472,31.6571,31.5779,31.6274,44400.0
2011-10-13 12:40:00,31.92,31.92,31.83,31.85,49200.0,31.6373,31.6373,31.5481,31.5679,49200.0
2011-10-13 12:50:00,31.85,31.93,31.83,31.88,64400.0,31.5679,31.6472,31.5481,31.5977,64400.0
2011-10-13 13:00:00,31.87,31.91,31.71,31.82,164000.0,31.5878,31.6274,31.4292,31.5382,164000.0
2011-10-13 13:10:00,31.83,31.99,31.82,31.97,96000.0,31.5481,31.7067,31.5382,31.6869,96000.0
2011-10-13 13:20:00,31.95,32.09,31.93,32.04,153600.0,31.6671,31.8058,31.6472,31.7563,153600.0
2011-10-13 13:30:00,32.04,32.1,32.0,32.01,68000.0,31.7563,31.8157,31.7166,31.7265,68000.0
2011-10-13 13:40:00,32.03,32.12,32.0,32.05,50400.0,31.7464,31.8356,31.7166,31.7662,50400.0
2011-10-13 13:50:00,32.05,32.08,31.99,32.02,74800.0,31.7662,31.7959,31.7067,31.7364,74800.0
2011-10-13 14:00:00,32.01,32.06,31.95,32.06,41600.0,31.7265,31.7761,31.6671,31.7761,41600.0
2011-10-13 14:10:00,32.03,32.09,31.96,32.07,30000.0,31.7464,31.8058,31.677,31.786,30000.0
2011-10-13 14:20:00,32.09,32.16,32.01,32.12,61200.0,31.8058,31.8752,31.7265,31.8356,61200.0
2011-10-13 14:30:00,32.13,32.19,32.09,32.19,94000.0,31.8455,31.9049,31.8058,31.9049,94000.0
2011-10-13 14:40:00,32.18,32.31,32.09,32.29,97600.0,31.895,32.0239,31.8058,32.004,97600.0
2011-10-13 14:50:00,32.3,32.39,32.25,32.33,153200.0,32.014,32.1032,31.9644,32.0437,153200.0
2011-10-13 15:00:00,32.32,32.45,32.27,32.43,142800.0,32.0338,32.1626,31.9842,32.1428,142800.0
2011-10-13 15:10:00,32.43,32.49,32.34,32.49,140400.0,32.1428,32.2023,32.0536,32.2023,140400.0
2011-10-13 15:20:00,32.47,32.49,32.29,32.3,182800.0,32.1825,32.2023,32.004,32.014,182800.0
2011-10-13 15:30:00,32.31,32.38,32.23,32.3,249200.0,32.0239,32.0933,31.9446,32.014,249200.0
2011-10-13 15:40:00,32.29,32.44,32.27,32.35,324000.0,32.004,32.1527,31.9842,32.0635,324000.0
2011-10-13 15:50:00,32.34,32.43,32.32,32.37,308800.0,32.0536,32.1428,32.0338,32.0833,308800.0
2011-10-14 09:30:00,32.95,33.05,32.89,32.91,440800.0,32.6582,32.7573,32.5987,32.6186,440800.0
2011-10-14 09:40:00,32.91,33.0,32.79,32.99,331600.0,32.6186,32.7078,32.4996,32.6978,331600.0
2011-10-14 09:50:00,32.96,33.12,32.92,33.06,238400.0,32.6681,32.8267,32.6285,32.7672,238400.0
2011-10-14 10:00:00,33.06,33.08,32.78,32.81,303200.0,32.7672,32.7871,32.4897,32.5194,303200.0
2011-10-14 10:10:00,32.83,32.94,32.76,32.81,214400.0,32.5393,32.6483,32.4699,32.5194,214400.0
2011-10-14 10:20:00,32.77,32.87,32.75,32.76,252000.0,32.4798,32.5789,32.46,32.4699,252000.0
2011-10-14 10:30:00,32.75,32.85,32.68,32.69,309600.0,32.46,32.5591,32.3906,32.4005,309600.0
2011-10-14 10:40:00,32.68,32.77,32.63,32.73,107200.0,32.3906,32.4798,32.341,32.4402,107200.0
2011-10-14 10:50:00,32.73,32.78,32.58,32.76,144000.0,32.4402,32.4897,32.2915,32.4699,144000.0
2011-10-14 11:00:00,32.77,32.8,32.66,32.7,74400.0,32.4798,32.5095,32.3708,32.4104,74400.0
2011-10-14 11:10:00,32.72,32.75,32.68,32.75,42000.0,32.4302,32.46,32.3906,32.46,42000.0
2011-10-14 11:20:00,32.75,32.77,32.51,32.51,116400.0,32.46,32.4798,32.2221,32.2221,116400.0
2011-10-14 11:30:00,32.51,32.59,32.48,32.48,147600.0,32.2221,32.3014,32.1924,32.1924,147600.0
2011-10-14 11:40:00,32.48,32.54,32.45,32.48,166000.0,32.1924,32.2518,32.1626,32.1924,166000.0
2011-10-14 11:50:00,32.46,32.49,32.43,32.43,78800.0,32.1725,32.2023,32.1428,32.1428,78800.0
2011-10-14 12:00:00,32.44,32.44,32.34,32.35,120400.0,32.1527,32.1527,32.0536,32.0635,120400.0
2011-10-14 12:10:00,32.36,32.39,32.28,32.39,150800.0,32.0734,32.1032,31.9941,32.1032,150800.0
2011-10-14 12:20:00,32.4,32.48,32.4,32.41,98800.0,32.1131,32.1924,32.1131,32.123,98800.0
2011-10-14 12:30:00,32.42,32.48,32.41,32.45,35200.0,32.1329,32.1924,32.123,32.1626,35200.0
2011-10-14 12:40:00,32.46,32.48,32.43,32.47,56000.0,32.1725,32.1924,32.1428,32.1825,56000.0
2011-10-14 12:50:00,32.47,32.48,32.42,32.43,28400.0,32.1825,32.1924,32.1329,32.1428,28400.0
2011-10-14 13:00:00,32.45,32.58,32.43,32.56,113600.0,32.1626,32.2915,32.1428,32.2717,113600.0
2011-10-14 13:10:00,32.55,32.67,32.55,32.67,69200.0,32.2617,32.3807,32.2617,32.3807,69200.0
2011-10-14 13:20:00,32.67,32.68,32.56,32.58,44400.0,32.3807,32.3906,32.2717,32.2915,44400.0
2011-10-14 13:30:00,32.6,32.62,32.55,32.55,78800.0,32.3113,32.3311,32.2617,32.2617,78800.0
2011-10-14 13:40:00,32.54,32.62,32.53,32.59,22000.0,32.2518,32.3311,32.2419,32.3014,22000.0
2011-10-14 13:50:00,32.59,32.7,32.57,32.68,72000.0,32.3014,32.4104,32.2816,32.3906,72000.0
2011-10-14 14:00:00,32.66,32.8,32.63,32.78,187200.0,32.3708,32.5095,32.341,32.4897,187200.0
2011-10-14 14:10:00,32.77,32.83,32.72,32.82,130000.0,32.4798,32.5393,32.4302,32.5294,130000.0
2011-10-14 14:20:00,32.8,32.95,32.8,32.91,241600.0,32.5095,32.6582,32.5095,32.6186,241600.0
2011-10-14 14:30:00,32.91,32.98,32.87,32.94,250800.0,32.6186,32.6879,32.5789,32.6483,250800.0
2011-10-14 14:40:00,32.94,32.95,32.88,32.92,343200.0,32.6483,32.6582,32.5888,32.6285,343200.0
2011-10-14 14:50:00,32.9,32.94,32.88,32.93,151200.0,32.6086,32.6483,32.5888,32.6384,151200.0
2011-10-14 15:00:00,32.94,32.94,32.84,32.86,318400.0,32.6483,32.6483,32.5492,32.569,318400.0
2011-10-14 15:10:00,32.84,32.97,32.8,32.96,188000.0,32.5492,32.678,32.5095,32.6681,188000.0
2011-10-14 15:20:00,32.97,33.03,32.94,32.94,196000.0,32.678,32.7375,32.6483,32.6483,196000.0
2011-10-14 15:30:00,32.94,33.07,32.88,32.88,428400.0,32.6483,32.7771,32.5888,32.5888,428400.0
2011-10-14 15:40:00,32.88,32.93,32.8,32.81,421200.0,32.5888,32.6384,32.5095,32.5194,421200.0
2011-10-14 15:50:00,32.83,32.96,32.77,32.96,586400.0,32.5393,32.6681,32.4798,32.6681,586400.0
2011-10-17 09:30:00,32.44,32.7,32.38,32.67,276400.0,32.1527,32.4104,32.0933,32.3807,276400.0
2011-10-17 09:40:00,32.62,32.88,32.5,32.81,103200.0,32.3311,32.5888,32.2122,32.5194,103200.0
2011-10-17 09:50:00,32.79,32.91,32.6,32.63,150800.0,32.4996,32.6186,32.3113,32.341,150800.0
2011-10-17 10:00:00,32.62,32.64,32.52,32.62,206000.0,32.3311,32.3509,32.232,32.3311,206000.0
2011-10-17 10:10:00,32.62,32.65,32.47,32.47,86400.0,32.3311,32.3609,32.1825,32.1825,86400.0
2011-10-17 10:20:00,32.47,32.57,32.45,32.51,107600.0,32.1825,32.2816,32.1626,32.2221,107600.0
2011-10-17 10:30:00,32.5,32.62,32.5,32.6,155200.0,32.2122,32.3311,32.2122,32.3113,155200.0
2011-10-17 10:40:00,32.57,32.58,32.43,32.46,206800.0,32.2816,32.2915,32.1428,32.1725,206800.0
2011-10-17 10:50:00,32.46,32.46,32.34,32.38,59600.0,32.1725,32.1725,32.0536,32.0933,59600.0
2011-10-17 11:00:00,32.37,32.38,32.28,32.29,84000.0,32.0833,32.0933,31.9941,32.004,84000.0
2011-10-17 11:10:00,32.29,32.31,32.21,32.24,157600.0,32.004,32.0239,31.9248,31.9545,157600.0
2011-10-17 11:20:00,32.22,32.28,32.19,32.22,92000.0,31.9347,31.9941,31.9049,31.9347,92000.0
2011-10-17 11:30:00,32.24,32.35,32.24,32.34,78000.0,31.9545,32.0635,31.9545,32.0536,78000.0
2011-10-17 11:40:00,32.34,32.35,32.25,32.26,92400.0,32.0536,32.0635,31.9644,31.9743,92400.0
2011-10-17 11:50:00,32.24,32.26,32.08,32.08,142000.0,31.9545,31.9743,31.7959,31.7959,142000.0
2011-10-17 12:00:00,32.08,32.15,32.04,32.05,48400.0,31.7959,31.8653,31.7563,31.7662,48400.0
2011-10-17 12:10:00,32.04,32.16,32.0,32.13,163600.0,31.7563,31.8752,31.7166,31.8455,163600.0
2011-10-17 12:20:00,32.15,32.19,32.12,32.13,147200.0,31.8653,31.9049,31.8356,31.8455,147200.0
2011-10-17 12:30:00,32.12,32.14,31.99,32.0,105200.0,31.8356,31.8554,31.7067,31.7166,105200.0
2011-10-17 12:40:00,32.0,32.08,31.93,31.93,126800.0,31.7166,31.7959,31.6472,31.6472,126800.0
2011-10-17 12:50:00,31.94,31.96,31.81,31.83,126400.0,31.6571,31.677,31.5283,31.5481,126400.0
2011-10-17 13:00:00,31.83,31.91,31.8,31.87,106400.0,31.5481,31.6274,31.5184,31.5878,106400.0
2011-10-17 13:10:00,31.89,31.96,31.86,31.93,72000.0,31.6076,31.677,31.5779,31.6472,72000.0
2011-10-17 13:20:00,31.96,32.08,31.94,32.0,208000.0,31.677,31.7959,31.6571,31.7166,208000.0
2011-10-17 13:30:00,31.99,32.0,31.84,31.9,64400.0,31.7067,31.7166,31.558,31.6175,64400.0
2011-10-17 13:40:00,31.91,32.0,31.89,31.9,74400.0,31.6274,31.7166,31.6076,31.6175,74400.0
2011-10-17 13:50:00,31.88,32.1,31.88,32.07,181600.0,31.5977,31.8157,31.5977,31.786,181600.0
2011-10-17 14:00:00,32.07,32.16,31.86,31.88,169600.0,31.786,31.8752,31.5779,31.5977,169600.0
2011-10-17 14:10:00,31.9,31.93,31.78,31.84,111600.0,31.6175,31.6472,31.4986,31.558,111600.0
2011-10-17 14:20:00,31.86,31.87,31.78,31.86,98000.0,31.5779,31.5878,31.4986,31.5779,98000.0
2011-10-17 14:30:00,31.86,31.87,31.75,31.77,181200.0,31.5779,31.5878,31.4688,31.4887,181200.0
2011-10-17 14:40:00,31.77,31.78,31.63,31.64,254800.0,31.4887,31.4986,31.3499,31.3598,254800.0
2011-10-17 14:50:00,31.64,31.76,31.6,31.75,203600.0,31.3598,31.4787,31.3202,31.4688,203600.0
2011-10-17 15:00:00,31.75,31.96,31.75,31.85,185200.0,31.4688,31.677,31.4688,31.5679,185200.0
2011-10-17 15:10:00,31.85,31.95,31.8,31.8,321600.0,31.5679,31.6671,31.5184,31.5184,321600.0
2011-10-17 15:20:00,31.81,31.83,31.69,31.77,300000.0,31.5283,31.5481,31.4094,31.4887,300000.0
2011-10-17 15:30:00,31.78,31.87,31.59,31.66,318400.0,31.4986,31.5878,31.3102,31.3796,318400.0
2011-10-17 15:40:00,31.66,31.82,31.59,31.71,499200.0,31.3796,31.5382,31.3102,31.4292,499200.0
2011-10-17 15:50:00,31.71,31.77,31.57,31.68,512000.0,31.4292,31.4887,31.2904,31.3995,512000.0
2011-10-18 09:30:00,31.54,31.67,30.99,31.32,863200.0,31.2607,31.3895,30.7156,31.0426,863200.0
2011-10-18 09:40:00,31.32,31.56,30.94,30.99,380400.0,31.0426,31.2805,30.666,30.7156,380400.0
2011-10-18 09:50:00,30.97,31.05,30.75,30.87,396800.0,30.6957,30.775,30.4777,30.5966,396800.0
2011-10-18 10:00:00,30.93,31.1,30.83,31.08,284800.0,30.6561,30.8246,30.557,30.8048,284800.0
2011-10-18 10:10:00,31.07,31.27,31.07,31.1,353200.0,30.7949,30.9931,30.7949,30.8246,353200.0
2011-10-18 10:20:00,31.1,31.49,31.1,31.49,316800.0,30.8246,31.2111,30.8246,31.2111,316800.0
2011-10-18 10:30:00,31.49,31.53,31.34,31.36,354800.0,31.2111,31.2508,31.0625,31.0823,354800.0
2011-10-18 10:40:00,31.42,31.64,31.37,31.55,191200.0,31.1418,31.3598,31.0922,31.2706,191200.0
2011-10-18 10:50:00,31.56,31.69,31.54,31.62,170400.0,31.2805,31.4094,31.2607,31.34,170400.0
2011-10-18 11:00:00,31.62,31.62,31.41,31.48,218800.0,31.34,31.34,31.1318,31.2012,218800.0
2011-10-18 11:10:00,31.5,31.55,31.4,31.47,127600.0,31.221,31.2706,31.1219,31.1913,127600.0
2011-10-18 11:20:00,31.44,31.5,31.21,31.28,177200.0,31.1616,31.221,30.9336,31.003,177200.0
2011-10-18 11:30:00,31.29,31.64,31.28,31.6,274000.0,31.0129,31.3598,31.003,31.3202,274000.0
2011-10-18 11:40:00,31.57,31.7,31.57,31.7,144800.0,31.2904,31.4193,31.2904,31.4193,144800.0
2011-10-18 11:50:00,31.71,31.75,31.62,31.74,235200.0,31.4292,31.4688,31.34,31.4589,235200.0
2011-10-18 12:00:00,31.73,31.8,31.69,31.69,98400.0,31.449,31.5184,31.4094,31.4094,98400.0
2011-10-18 12:10:00,31.73,31.73,31.57,31.57,68000.0,31.449,31.449,31.2904,31.2904,68000.0
2011-10-18 12:20:00,31.55,31.63,31.52,31.54,84400.0,31.2706,31.3499,31.2409,31.2607,84400.0
2011-10-18 12:30:00,31.56,31.8,31.56,31.76,77200.0,31.2805,31.5184,31.2805,31.4787,77200.0
2011-10-18 12:40:00,31.76,31.86,31.75,31.85,127600.0,31.4787,31.5779,31.4688,31.5679,127600.0
2011-10-18 12:50:00,31.84,31.92,31.78,31.89,145200.0,31.558,31.6373,31.4986,31.6076,145200.0
2011-10-18 13:00:00,31.89,31.97,31.86,31.93,150400.0,31.6076,31.6869,31.5779,31.6472,150400.0
2011-10-18 13:10:00,31.92,31.97,31.92,31.94,127200.0,31.6373,31.6869,31.6373,31.6571,127200.0
2011-10-18 13:20:00,31.95,32.02,31.89,32.01,165600.0,31.6671,31.7364,31.6076,31.7265,165600.0
2011-10-18 13:30:00,32.02,32.05,31.94,32.05,98400.0,31.7364,31.7662,31.6571,31.7662,98400.0
2011-10-18 13:40:00,32.05,32.06,31.94,32.01,54800.0,31.7662,31.7761,31.6571,31.7265,54800.0
2011-10-18 13:50:00,32.02,32.13,32.02,32.05,114000.0,31.7364,31.8455,31.7364,31.7662,114000.0
2011-10-18 14:00:00,32.06,32.08,31.98,32.07,47600.0,31.7761,31.7959,31.6968,31.786,47600.0
2011-10-18 14:10:00,32.08,32.17,31.97,32.02,112400.0,31.7959,31.8851,31.6869,31.7364,112400.0
2011-10-18 14:20:00,32.02,32.17,31.99,32.12,114400.0,31.7364,31.8851,31.7067,31.8356,114400.0
2011-10-18 14:30:00,32.12,32.21,32.09,32.13,93200.0,31.8356,31.9248,31.8058,31.8455,93200.0
2011-10-18 14:40:00,32.13,32.18,32.07,32.09,131200.0,31.8455,31.895,31.786,31.8058,131200.0
2011-10-18 14:50:00,32.09,32.24,32.07,32.2,264800.0,31.8058,31.9545,31.786,31.9148,264800.0
2011-10-18 15:00:00,32.21,32.49,32.21,32.43,220000.0,31.9248,32.2023,31.9248,32.1428,220000.0
2011-10-18 15:10:00,32.41,32.71,32.41,32.47,310800.0,32.123,32.4203,32.123,32.1825,310800.0
2011-10-18 15:20:00,32.47,32.59,32.41,32.42,218400.0,32.1825,32.3014,32.123,32.1329,218400.0
2011-10-18 15:30:00,32.43,32.46,32.26,32.37,226400.0,32.1428,32.1725,31.9743,32.0833,226400.0
2011-10-18 15:40:00,32.38,32.54,32.27,32.4,418800.0,32.0933,32.2518,31.9842,32.1131,418800.0
2011-10-18 15:50:00,32.41,32.5,32.27,32.37,664800.0,32.123,32.2122,31.9842,32.0833,664800.0
2011-10-19 09:30:00,32.14,32.43,32.11,32.28,190800.0,31.8554,32.1428,31.8256,31.9941,190800.0
2011-10-19 09:40:00,32.29,32.3,32.01,32.09,93200.0,32.004,32.014,31.7265,31.8058,93200.0
2011-10-19 09:50:00,32.09,32.15,32.01,32.11,113600.0,31.8058,31.8653,31.7265,31.8256,113600.0
2011-10-19 10:00:00,32.13,32.2,31.94,32.0,135200.0,31.8455,31.9148,31.6571,31.7166,135200.0
2011-10-19 10:10:00,32.01,32.23,32.01,32.19,123200.0,31.7265,31.9446,31.7265,31.9049,123200.0
2011-10-19 10:20:00,32.19,32.49,32.16,32.49,148400.0,31.9049,32.2023,31.8752,32.2023,148400.0
2011-10-19 10:30:00,32.48,32.59,32.43,32.5,213600.0,32.1924,32.3014,32.1428,32.2122,213600.0
2011-10-19 10:40:00,32.52,32.6,32.49,32.59,184000.0,32.232,32.3113,32.2023,32.3014,184000.0
2011-10-19 10:50:00,32.59,32.82,32.54,32.72,414400.0,32.3014,32.5294,32.2518,32.4302,414400.0
2011-10-19 11:00:00,32.69,32.82,32.63,32.75,226000.0,32.4005,32.5294,32.341,32.46,226000.0
2011-10-19 11:10:00,32.75,32.82,32.72,32.76,220800.0,32.46,32.5294,32.4302,32.4699,220800.0
2011-10-19 11:20:00,32.75,32.85,32.72,32.84,157200.0,32.46,32.5591,32.4302,32.5492,157200.0
2011-10-19 11:30:00,32.84,32.91,32.74,32.74,126800.0,32.5492,32.6186,32.4501,32.4501,126800.0
2011-10-19 11:40:00,32.75,32.83,32.62,32.62,213600.0,32.46,32.5393,32.3311,32.3311,213600.0
2011-10-19 11:50:00,32.65,32.73,32.63,32.67,155600.0,32.3609,32.4402,32.341,32.3807,155600.0
2011-10-19 12:00:00,32.67,32.73,32.57,32.66,171600.0,32.3807,32.4402,32.2816,32.3708,171600.0
2011-10-19 12:10:00,32.64,32.75,32.57,32.73,91600.0,32.3509,32.46,32.2816,32.4402,91600.0
2011-10-19 12:20:00,32.71,32.79,32.65,32.67,89600.0,32.4203,32.4996,32.3609,32.3807,89600.0
2011-10-19 12:30:00,32.69,32.76,32.59,32.68,92000.0,32.4005,32.4699,32.3014,32.3906,92000.0
2011-10-19 12:40:00,32.68,32.69,32.6,32.62,139600.0,32.3906,32.4005,32.3113,32.3311,139600.0
2011-10-19 12:50:00,32.62,32.7,32.6,32.6,146800.0,32.3311,32.4104,32.3113,32.3113,146800.0
2011-10-19 13:00:00,32.63,32.76,32.6,32.71,234400.0,32.341,32.4699,32.3113,32.4203,234400.0
2011-10-19 13:10:00,32.71,32.74,32.66,32.66,219600.0,32.4203,32.4501,32.3708,32.3708,219600.0
2011-10-19 13:20:00,32.69,32.71,32.59,32.6,192800.0,32.4005,32.4203,32.3014,32.3113,192800.0
2011-10-19 13:30:00,32.64,32.64,32.43,32.43,123600.0,32.3509,32.3509,32.1428,32.1428,123600.0
2011-10-19 13:40:00,32.44,32.5,32.4,32.44,96400.0,32.1527,32.2122,32.1131,32.1527,96400.0
2011-10-19 13:50:00,32.45,32.5,32.4,32.48,48000.0,32.1626,32.2122,32.1131,32.1924,48000.0
2011-10-19 14:00:00,32.45,32.51,32.21,32.23,127600.0,32.1626,32.2221,31.9248,31.9446,127600.0
2011-10-19 14:10:00,32.23,32.35,32.23,32.31,195600.0,31.9446,32.0635,31.9446,32.0239,195600.0
2011-10-19 14:20:00,32.3,32.37,32.18,32.18,164000.0,32.014,32.0833,31.895,31.895,164000.0
2011-10-19 14:30:00,32.18,32.18,32.02,32.06,203200.0,31.895,31.895,31.7364,31.7761,203200.0
2011-10-19 14:40:00,32.07,32.23,31.97,32.22,176000.0,31.786,31.9446,31.6869,31.9347,176000.0
2011-10-19 14:50:00,32.21,32.28,32.06,32.1,217600.0,31.9248,31.9941,31.7761,31.8157,217600.0
2011-10-19 15:00:00,32.07,32.08,31.89,32.0,181200.0,31.786,31.7959,31.6076,31.7166,181200.0
2011-10-19 15:10:00,31.99,32.03,31.86,31.87,229200.0,31.7067,31.7464,31.5779,31.5878,229200.0
2011-10-19 15:20:00,31.88,31.93,31.81,31.81,193200.0,31.5977,31.6472,31.5283,31.5283,193200.0
2011-10-19 15:30:00,31.8,31.95,31.78,31.83,297200.0,31.5184,31.6671,31.4986,31.5481,297200.0
2011-10-19 15:40:00,31.86,31.97,31.68,31.93,428400.0,31.5779,31.6869,31.3995,31.6472,428400.0
2011-10-19 15:50:00,31.92,31.92,31.77,31.85,533600.0,31.6373,31.6373,31.4887,31.5679,533600.0
2011-10-20 09:30:00,31.7,31.82,31.52,31.82,271200.0,31.4193,31.5382,31.2409,31.5382,271200.0
2011-10-20 09:40:00,31.82,32.05,31.62,32.04,183600.0,31.5382,31.7662,31.34,31.7563,183600.0
2011-10-20 09:50:00,32.06,32.11,31.81,31.81,208400.0,31.7761,31.8256,31.5283,31.5283,208400.0
2011-10-20 10:00:00,31.87,32.19,31.75,31.88,135600.0,31.5878,31.9049,31.4688,31.5977,135600.0
2011-10-20 10:10:00,31.9,32.14,31.9,32.06,100400.0,31.6175,31.8554,31.6175,31.7761,100400.0
2011-10-20 10:20:00,32.09,32.15,31.9,31.93,114800.0,31.8058,31.8653,31.6175,31.6472,114800.0
2011-10-20 10:30:00,31.96,32.05,31.89,32.05,58800.0,31.677,31.7662,31.6076,31.7662,58800.0
2011-10-20 10:40:00,32.07,32.08,31.93,31.93,90800.0,31.786,31.7959,31.6472,31.6472,90800.0
2011-10-20 10:50:00,31.89,31.99,31.69,31.69,105600.0,31.6076,31.7067,31.4094,31.4094,105600.0
2011-10-20 11:00:00,31.69,31.69,31.46,31.56,111200.0,31.4094,31.4094,31.1814,31.2805,111200.0
2011-10-20 11:10:00,31.56,31.56,31.36,31.42,114800.0,31.2805,31.2805,31.0823,31.1418,114800.0
2011-10-20 11:20:00,31.43,31.66,31.43,31.65,90000.0,31.1517,31.3796,31.1517,31.3697,90000.0
2011-10-20 11:30:00,31.66,31.72,31.52,31.67,77200.0,31.3796,31.4391,31.2409,31.3895,77200.0
2011-10-20 11:40:00,31.64,31.68,31.56,31.6,52000.0,31.3598,31.3995,31.2805,31.3202,52000.0
2011-10-20 11:50:00,31.59,31.61,31.43,31.55,124800.0,31.3102,31.3301,31.1517,31.2706,124800.0
2011-10-20 12:00:00,31.55,31.57,31.36,31.37,65600.0,31.2706,31.2904,31.0823,31.0922,65600.0
2011-10-20 12:10:00,31.35,31.4,31.28,31.28,168000.0,31.0724,31.1219,31.003,31.003,168000.0
2011-10-20 12:20:00,31.28,31.31,31.16,31.19,244000.0,31.003,31.0327,30.8841,30.9138,244000.0
2011-10-20 12:30:00,31.2,31.25,31.14,31.21,189600.0,30.9237,30.9733,30.8642,30.9336,189600.0
2011-10-20 12:40:00,31.22,31.31,31.18,31.22,118000.0,30.9435,31.0327,30.9039,30.9435,118000.0
2011-10-20 12:50:00,31.24,31.41,31.23,31.4,116800.0,30.9633,31.1318,30.9534,31.1219,116800.0
2011-10-20 13:00:00,31.4,31.59,31.4,31.5,114000.0,31.1219,31.3102,31.1219,31.221,114000.0
2011-10-20 13:10:00,31.52,31.91,31.52,31.91,286000.0,31.2409,31.6274,31.2409,31.6274,286000.0
2011-10-20 13:20:00,31.91,32.14,31.91,31.99,269600.0,31.6274,31.8554,31.6274,31.7067,269600.0
2011-10-20 13:30:00,31.99,32.04,31.86,31.96,161200.0,31.7067,31.7563,31.5779,31.677,161200.0
2011-10-20 13:40:00,31.96,32.07,31.91,32.01,190000.0,31.677,31.786,31.6274,31.7265,190000.0
2011-10-20 13:50:00,32.0,32.1,31.92,31.92,94400.0,31.7166,31.8157,31.6373,31.6373,94400.0
2011-10-20 14:00:00,31.95,32.06,31.9,31.92,84000.0,31.6671,31.7761,31.6175,31.6373,84000.0
2011-10-20 14:10:00,31.92,31.99,31.86,31.96,88000.0,31.6373,31.7067,31.5779,31.677,88000.0
2011-10-20 14:20:00,31.93,32.14,31.92,32.1,177600.0,31.6472,31.8554,31.6373,31.8157,177600.0
2011-10-20 14:30:00,32.1,32.31,32.01,32.3,143200.0,31.8157,32.0239,31.7265,32.014,143200.0
2011-10-20 14:40:00,32.3,32.37,32.22,32.25,249600.0,32.014,32.0833,31.9347,31.9644,249600.0
2011-10-20 14:50:00,32.25,32.36,32.23,32.3,165200.0,31.9644,32.0734,31.9446,32.014,165200.0
2011-10-20 15:00:00,32.3,32.31,32.1,32.13,116000.0,32.014,32.0239,31.8157,31.8455,116000.0
2011-10-20 15:10:00,32.13,32.15,32.06,32.12,93200.0,31.8455,31.8653,31.7761,31.8356,93200.0
2011-10-20 15:20:00,32.12,32.14,31.84,31.91,209200.0,31.8356,31.8554,31.558,31.6274,209200.0
2011-10-20 15:30:00,31.9,32.0,31.83,31.86,184400.0,31.6175,31.7166,31.5481,31.5779,184400.0
2011-10-20 15:40:00,31.88,32.05,31.87,32.03,164800.0,31.5977,31.7662,31.5878,31.7464,164800.0
2011-10-20 15:50:00,32.03,32.05,31.92,31.92,298400.0,31.7464,31.7662,31.6373,31.6373,298400.0
2011-10-21 09:30:00,32.27,32.46,32.22,32.39,729200.0,31.9842,32.1725,31.9347,32.1032,729200.0
2011-10-21 09:40:00,32.4,32.41,32.12,32.19,162400.0,32.1131,32.123,31.8356,31.9049,162400.0
2011-10-21 09:50:00,32.21,32.41,32.19,32.22,174000.0,31.9248,32.123,31.9049,31.9347,174000.0
2011-10-21 10:00:00,32.22,32.23,32.12,32.17,63200.0,31.9347,31.9446,31.8356,31.8851,63200.0
2011-10-21 10:10:00,32.18,32.38,32.16,32.36,85600.0,31.895,32.0933,31.8752,32.0734,85600.0
2011-10-21 10:20:00,32.37,32.45,32.28,32.28,85200.0,32.0833,32.1626,31.9941,31.9941,85200.0
2011-10-21 10:30:00,32.33,32.39,32.23,32.26,136400.0,32.0437,32.1032,31.9446,31.9743,136400.0
2011-10-21 10:40:00,32.27,32.27,32.17,32.26,80800.0,31.9842,31.9842,31.8851,31.9743,80800.0
2011-10-21 10:50:00,32.26,32.26,32.15,32.24,141600.0,31.9743,31.9743,31.8653,31.9545,141600.0
2011-10-21 11:00:00,32.23,32.26,32.04,32.04,129600.0,31.9446,31.9743,31.7563,31.7563,129600.0
2011-10-21 11:10:00,32.05,32.15,32.05,32.07,71200.0,31.7662,31.8653,31.7662,31.786,71200.0
2011-10-21 11:20:00,32.09,32.11,31.98,31.99,94000.0,31.8058,31.8256,31.6968,31.7067,94000.0
2011-10-21 11:30:00,31.99,32.08,31.93,31.99,134400.0,31.7067,31.7959,31.6472,31.7067,134400.0
2011-10-21 11:40:00,31.99,32.13,31.97,32.09,124400.0,31.7067,31.8455,31.6869,31.8058,124400.0
2011-10-21 11:50:00,32.1,32.19,32.05,32.06,55600.0,31.8157,31.9049,31.7662,31.7761,55600.0
2011-10-21 12:00:00,32.07,32.09,31.89,31.89,116800.0,31.786,31.8058,31.6076,31.6076,116800.0
2011-10-21 12:10:00,31.89,32.02,31.89,32.0,81200.0,31.6076,31.7364,31.6076,31.7166,81200.0
2011-10-21 12:20:00,32.0,32.12,31.98,32.12,128800.0,31.7166,31.8356,31.6968,31.8356,128800.0
2011-10-21 12:30:00,32.1,32.11,32.02,32.04,94800.0,31.8157,31.8256,31.7364,31.7563,94800.0
2011-10-21 12:40:00,32.06,32.12,32.06,32.09,50800.0,31.7761,31.8356,31.7761,31.8058,50800.0
2011-10-21 12:50:00,32.09,32.12,32.06,32.06,45200.0,31.8058,31.8356,31.7761,31.7761,45200.0
2011-10-21 13:00:00,32.06,32.07,31.9,31.99,124400.0,31.7761,31.786,31.6175,31.7067,124400.0
2011-10-21 13:10:00,31.99,31.99,31.86,31.88,142400.0,31.7067,31.7067,31.5779,31.5977,142400.0
2011-10-21 13:20:00,31.85,31.91,31.75,31.75,114800.0,31.5679,31.6274,31.4688,31.4688,114800.0
2011-10-21 13:30:00,31.73,31.91,31.68,31.9,57200.0,31.449,31.6274,31.3995,31.6175,57200.0
2011-10-21 13:40:00,31.89,31.96,31.81,31.86,83600.0,31.6076,31.677,31.5283,31.5779,83600.0
2011-10-21 13:50:00,31.86,31.92,31.79,31.81,58000.0,31.5779,31.6373,31.5085,31.5283,58000.0
2011-10-21 14:00:00,31.81,32.02,31.81,31.99,130000.0,31.5283,31.7364,31.5283,31.7067,130000.0
2011-10-21 14:10:00,31.98,32.09,31.96,32.05,113200.0,31.6968,31.8058,31.677,31.7662,113200.0
2011-10-21 14:20:00,32.04,32.1,32.03,32.09,86800.0,31.7563,31.8157,31.7464,31.8058,86800.0
2011-10-21 14:30:00,32.1,32.11,31.92,31.96,113600.0,31.8157,31.8256,31.6373,31.677,113600.0
2011-10-21 14:40:00,31.96,32.05,31.93,32.04,143200.0,31.677,31.7662,31.6472,31.7563,143200.0
2011-10-21 14:50:00,32.04,32.09,32.0,32.04,120000.0,31.7563,31.8058,31.7166,31.7563,120000.0
2011-10-21 15:00:00,32.04,32.09,32.01,32.05,139200.0,31.7563,31.8058,31.7265,31.7662,139200.0
2011-10-21 15:10:00,32.05,32.11,32.03,32.07,121200.0,31.7662,31.8256,31.7464,31.786,121200.0
2011-10-21 15:20:00,32.07,32.24,32.06,32.11,164800.0,31.786,31.9545,31.7761,31.8256,164800.0
2011-10-21 15:30:00,32.13,32.18,32.09,32.13,342800.0,31.8455,31.895,31.8058,31.8455,342800.0
2011-10-21 15:40:00,32.13,32.2,32.07,32.2,284000.0,31.8455,31.9148,31.786,31.9148,284000.0
2011-10-21 15:50:00,32.2,32.34,32.18,32.31,502400.0,31.9148,32.0536,31.895,32.0239,502400.0
2011-10-24 09:30:00,31.73,32.44,31.73,32.24,833200.0,31.449,32.1527,31.449,31.9545,833200.0
2011-10-24 09:40:00,32.3,33.0,32.27,32.99,453600.0,32.014,32.7078,31.9842,32.6978,453600.0
2011-10-24 09:50:00,33.0,33.0,32.33,32.4,393600.0,32.7078,32.7078,32.0437,32.1131,393600.0
2011-10-24 10:00:00,32.4,32.5,32.28,32.49,342400.0,32.1131,32.2122,31.9941,32.2023,342400.0
2011-10-24 10:10:00,32.5,32.63,32.46,32.52,128400.0,32.2122,32.341,32.1725,32.232,128400.0
2011-10-24 10:20:00,32.54,32.67,32.48,32.62,122400.0,32.2518,32.3807,32.1924,32.3311,122400.0
2011-10-24 10:30:00,32.59,32.77,32.56,32.71,248400.0,32.3014,32.4798,32.2717,32.4203,248400.0
2011-10-24 10:40:00,32.71,32.82,32.6,32.64,103600.0,32.4203,32.5294,32.3113,32.3509,103600.0
2011-10-24 10:50:00,32.62,32.75,32.61,32.7,202400.0,32.3311,32.46,32.3212,32.4104,202400.0
2011-10-24 11:00:00,32.7,32.9,32.7,32.85,304000.0,32.4104,32.6086,32.4104,32.5591,304000.0
2011-10-24 11:10:00,32.84,33.2,32.84,33.19,324800.0,32.5492,32.906,32.5492,32.8961,324800.0
2011-10-24 11:20:00,33.2,33.24,33.03,33.06,216800.0,32.906,32.9456,32.7375,32.7672,216800.0
2011-10-24 11:30:00,33.07,33.07,32.91,32.94,150000.0,32.7771,32.7771,32.6186,32.6483,150000.0
2011-10-24 11:40:00,32.94,32.98,32.89,32.89,95200.0,32.6483,32.6879,32.5987,32.5987,95200.0
2011-10-24 11:50:00,32.87,32.95,32.85,32.92,80000.0,32.5789,32.6582,32.5591,32.6285,80000.0
2011-10-24 12:00:00,32.92,32.94,32.81,32.85,182000.0,32.6285,32.6483,32.5194,32.5591,182000.0
2011-10-24 12:10:00,32.88,32.9,32.79,32.81,106400.0,32.5888,32.6086,32.4996,32.5194,106400.0
2011-10-24 12:20:00,32.8,32.92,32.8,32.91,59200.0,32.5095,32.6285,32.5095,32.6186,59200.0
2011-10-24 12:30:00,32.91,32.93,32.81,32.86,212400.0,32.6186,32.6384,32.5194,32.569,212400.0
2011-10-24 12:40:00,32.85,32.87,32.69,32.75,230800.0,32.5591,32.5789,32.4005,32.46,230800.0
2011-10-24 12:50:00,32.76,32.83,32.73,32.81,39600.0,32.4699,32.5393,32.4402,32.5194,39600.0
2011-10-24 13:00:00,32.81,32.85,32.79,32.82,65600.0,32.5194,32.5591,32.4996,32.5294,65600.0
2011-10-24 13:10:00,32.8,32.89,32.78,32.87,162000.0,32.5095,32.5987,32.4897,32.5789,162000.0
2011-10-24 13:20:00,32.87,32.89,32.84,32.88,56800.0,32.5789,32.5987,32.5492,32.5888,56800.0
2011-10-24 13:30:00,32.87,32.93,32.86,32.86,72400.0,32.5789,32.6384,32.569,32.569,72400.0
2011-10-24 13:40:00,32.87,33.07,32.86,33.03,134000.0,32.5789,32.7771,32.569,32.7375,134000.0
2011-10-24 13:50:00,33.04,33.05,32.98,33.03,67600.0,32.7474,32.7573,32.6879,32.7375,67600.0
2011-10-24 14:00:00,33.01,33.02,32.95,32.96,79200.0,32.7177,32.7276,32.6582,32.6681,79200.0
2011-10-24 14:10:00,32.96,32.97,32.88,32.91,67600.0,32.6681,32.678,32.5888,32.6186,67600.0
2011-10-24 14:20:00,32.91,32.98,32.89,32.96,70000.0,32.6186,32.6879,32.5987,32.6681,70000.0
2011-10-24 14:30:00,32.97,33.12,32.97,33.12,215200.0,32.678,32.8267,32.678,32.8267,215200.0
2011-10-24 14:40:00,33.11,33.16,33.09,33.11,88400.0,32.8168,32.8663,32.797,32.8168,88400.0
2011-10-24 14:50:00,33.12,33.16,33.09,33.15,110400.0,32.8267,32.8663,32.797,32.8564,110400.0
2011-10-24 15:00:00,33.15,33.19,33.09,33.11,254400.0,32.8564,32.8961,32.797,32.8168,254400.0
2011-10-24 15:10:00,33.1,33.11,32.98,33.11,177200.0,32.8069,32.8168,32.6879,32.8168,177200.0
2011-10-24 15:20:00,33.11,33.15,33.01,33.02,203600.0,32.8168,32.8564,32.7177,32.7276,203600.0
2011-10-24 15:30:00,33.02,33.09,32.97,32.98,264000.0,32.7276,32.797,32.678,32.6879,264000.0
2011-10-24 15:40:00,33.0,33.13,32.99,33.0,234800.0,32.7078,32.8366,32.6978,32.7078,234800.0
2011-10-24 15:50:00,33.0,33.16,32.98,33.13,402800.0,32.7078,32.8663,32.6879,32.8366,402800.0
2011-10-25 09:30:00,32.65,32.7,32.2,32.23,456800.0,32.3609,32.4104,31.9148,31.9446,456800.0
2011-10-25 09:40:00,32.25,32.64,32.15,32.62,348800.0,31.9644,32.3509,31.8653,32.3311,348800.0
2011-10-25 09:50:00,32.62,32.78,32.5,32.74,446400.0,32.3311,32.4897,32.2122,32.4501,446400.0
2011-10-25 10:00:00,32.74,32.83,32.54,32.74,286400.0,32.4501,32.5393,32.2518,32.4501,286400.0
2011-10-25 10:10:00,32.75,32.82,32.7,32.76,211600.0,32.46,32.5294,32.4104,32.4699,211600.0
2011-10-25 10:20:00,32.76,32.84,32.71,32.73,214800.0,32.4699,32.5492,32.4203,32.4402,214800.0
2011-10-25 10:30:00,32.7,32.92,32.68,32.91,245200.0,32.4104,32.6285,32.3906,32.6186,245200.0
2011-10-25 10:40:00,32.93,32.93,32.82,32.87,146400.0,32.6384,32.6384,32.5294,32.5789,146400.0
2011-10-25 10:50:00,32.87,32.96,32.74,32.83,321200.0,32.5789,32.6681,32.4501,32.5393,321200.0
2011-10-25 11:00:00,32.8,32.86,32.73,32.82,175200.0,32.5095,32.569,32.4402,32.5294,175200.0
2011-10-25 11:10:00,32.81,32.83,32.69,32.69,152800.0,32.5194,32.5393,32.4005,32.4005,152800.0
2011-10-25 11:20:00,32.72,32.8,32.69,32.8,114000.0,32.4302,32.5095,32.4005,32.5095,114000.0
2011-10-25 11:30:00,32.8,32.82,32.75,32.8,58400.0,32.5095,32.5294,32.46,32.5095,58400.0
2011-10-25 11:40:00,32.81,32.81,32.62,32.67,132400.0,32.5194,32.5194,32.3311,32.3807,132400.0
2011-10-25 11:50:00,32.67,32.71,32.63,32.68,199200.0,32.3807,32.4203,32.341,32.3906,199200.0
2011-10-25 12:00:00,32.69,32.73,32.63,32.72,280800.0,32.4005,32.4402,32.341,32.4302,280800.0
2011-10-25 12:10:00,32.72,32.74,32.68,32.72,101600.0,32.4302,32.4501,32.3906,32.4302,101600.0
2011-10-25 12:20:00,32.71,32.73,32.7,32.73,208000.0,32.4203,32.4402,32.4104,32.4402,208000.0
2011-10-25 12:30:00,32.73,32.76,32.61,32.63,166000.0,32.4402,32.4699,32.3212,32.341,166000.0
2011-10-25 12:40:00,32.61,32.61,32.49,32.57,104800.0,32.3212,32.3212,32.2023,32.2816,104800.0
2011-10-25 12:50:00,32.58,32.6,32.54,32.54,45200.0,32.2915,32.3113,32.2518,32.2518,45200.0
2011-10-25 13:00:00,32.54,32.68,32.54,32.65,61200.0,32.2518,32.3906,32.2518,32.3609,61200.0
2011-10-25 13:10:00,32.66,32.68,32.62,32.66,42800.0,32.3708,32.3906,32.3311,32.3708,42800.0
2011-10-25 13:20:00,32.65,32.66,32.56,32.6,72000.0,32.3609,32.3708,32.2717,32.3113,72000.0
2011-10-25 13:30:00,32.59,32.64,32.56,32.61,34800.0,32.3014,32.3509,32.2717,32.3212,34800.0
2011-10-25 13:40:00,32.61,32.61,32.54,32.55,84800.0,32.3212,32.3212,32.2518,32.2617,84800.0
2011-10-25 13:50:00,32.58,32.71,32.58,32.7,89600.0,32.2915,32.4203,32.2915,32.4104,89600.0
2011-10-25 14:00:00,32.7,32.7,32.43,32.43,130400.0,32.4104,32.4104,32.1428,32.1428,130400.0
2011-10-25 14:10:00,32.43,32.45,32.36,32.38,189600.0,32.1428,32.1626,32.0734,32.0933,189600.0
2011-10-25 14:20:00,32.4,32.41,32.3,32.34,135200.0,32.1131,32.123,32.014,32.0536,135200.0
2011-10-25 14:30:00,32.34,32.38,32.29,32.29,82400.0,32.0536,32.0933,32.004,32.004,82400.0
2011-10-25 14:40:00,32.29,32.44,32.28,32.42,119600.0,32.004,32.1527,31.9941,32.1329,119600.0
2011-10-25 14:50:00,32.43,32.48,32.37,32.47,102000.0,32.1428,32.1924,32.0833,32.1825,102000.0
2011-10-25 15:00:00,32.5,32.58,32.49,32.57,230000.0,32.2122,32.2915,32.2023,32.2816,230000.0
2011-10-25 15:10:00,32.56,32.57,32.52,32.52,240000.0,32.2717,32.2816,32.232,32.232,240000.0
2011-10-25 15:20:00,32.52,32.56,32.43,32.45,233600.0,32.232,32.2717,32.1428,32.1626,233600.0
2011-10-25 15:30:00,32.46,32.59,32.45,32.49,158800.0,32.1725,32.3014,32.1626,32.2023,158800.0
2011-10-25 15:40:00,32.49,32.55,32.38,32.45,146000.0,32.2023,32.2617,32.0933,32.1626,146000.0
2011-10-25 15:50:00,32.45,32.48,32.32,32.4,526000.0,32.1626,32.1924,32.0338,32.1131,526000.0
2011-10-26 09:30:00,32.46,32.53,32.33,32.41,343200.0,32.1725,32.2419,32.0437,32.123,343200.0
2011-10-26 09:40:00,32.4,32.45,32.09,32.12,260400.0,32.1131,32.1626,31.8058,31.8356,260400.0
2011-10-26 09:50:00,32.12,32.13,31.87,31.91,364800.0,31.8356,31.8455,31.5878,31.6274,364800.0
2011-10-26 10:00:00,31.91,32.0,31.71,31.75,211200.0,31.6274,31.7166,31.4292,31.4688,211200.0
2011-10-26 10:10:00,31.75,31.77,31.5,31.63,251600.0,31.4688,31.4887,31.221,31.3499,251600.0
2011-10-26 10:20:00,31.63,31.81,31.59,31.77,109600.0,31.3499,31.5283,31.3102,31.4887,109600.0
2011-10-26 10:30:00,31.77,31.91,31.69,31.78,194400.0,31.4887,31.6274,31.4094,31.4986,194400.0
2011-10-26 10:40:00,31.79,31.85,31.33,31.33,182000.0,31.5085,31.5679,31.0525,31.0525,182000.0
2011-10-26 10:50:00,31.32,31.35,31.16,31.22,244800.0,31.0426,31.0724,30.8841,30.9435,244800.0
2011-10-26 11:00:00,31.25,31.35,31.25,31.26,223200.0,30.9733,31.0724,30.9733,30.9832,223200.0
2011-10-26 11:10:00,31.25,31.33,31.24,31.26,259600.0,30.9733,31.0525,30.9633,30.9832,259600.0
2011-10-26 11:20:00,31.29,31.29,31.18,31.25,120000.0,31.0129,31.0129,30.9039,30.9733,120000.0
2011-10-26 11:30:00,31.28,31.51,31.27,31.47,150000.0,31.003,31.231,30.9931,31.1913,150000.0
2011-10-26 11:40:00,31.47,31.68,31.43,31.57,197600.0,31.1913,31.3995,31.1517,31.2904,197600.0
2011-10-26 11:50:00,31.56,31.61,31.47,31.52,137600.0,31.2805,31.3301,31.1913,31.2409,137600.0
2011-10-26 12:00:00,31.52,31.58,31.46,31.57,88400.0,31.2409,31.3003,31.1814,31.2904,88400.0
2011-10-26 12:10:00,31.53,31.63,31.49,31.59,84400.0,31.2508,31.3499,31.2111,31.3102,84400.0
2011-10-26 12:20:00,31.61,31.62,30.72,31.04,2530000.0,31.3301,31.34,30.448,30.7651,2530000.0
2011-10-26 12:30:00,31.01,31.03,30.46,30.82,2330400.0,30.7354,30.7552,30.1903,30.5471,2330400.0
2011-10-26 12:40:00,30.85,30.95,30.66,30.85,734800.0,30.5768,30.6759,30.3885,30.5768,734800.0
2011-10-26 12:50:00,30.85,31.05,30.69,30.73,611200.0,30.5768,30.775,30.4182,30.4579,611200.0
2011-10-26 13:00:00,30.7,30.76,30.15,30.23,766000.0,30.4281,30.4876,29.883,29.9623,766000.0
2011-10-26 13:10:00,30.18,30.4,30.06,30.3,791600.0,29.9127,30.1308,29.7938,30.0317,791600.0
2011-10-26 13:20:00,30.27,30.65,30.27,30.61,723200.0,30.0019,30.3786,30.0019,30.3389,723200.0
2011-10-26 13:30:00,30.58,30.82,30.58,30.68,501200.0,30.3092,30.5471,30.3092,30.4083,501200.0
2011-10-26 13:40:00,30.68,30.7,30.42,30.51,604400.0,30.4083,30.4281,30.1506,30.2398,604400.0
2011-10-26 13:50:00,30.52,30.58,30.25,30.58,514400.0,30.2497,30.3092,29.9821,30.3092,514400.0
2011-10-26 14:00:00,30.58,30.75,30.48,30.7,512000.0,30.3092,30.4777,30.2101,30.4281,512000.0
2011-10-26 14:10:00,30.7,30.91,30.62,30.63,596000.0,30.4281,30.6363,30.3488,30.3587,596000.0
2011-10-26 14:20:00,30.65,30.9,30.58,30.9,290400.0,30.3786,30.6264,30.3092,30.6264,290400.0
2011-10-26 14:30:00,30.9,31.11,30.85,31.1,541600.0,30.6264,30.8345,30.5768,30.8246,541600.0
2011-10-26 14:40:00,31.1,31.11,30.92,30.96,250800.0,30.8246,30.8345,30.6462,30.6858,250800.0
2011-10-26 14:50:00,30.99,30.99,30.79,30.93,347600.0,30.7156,30.7156,30.5173,30.6561,347600.0
2011-10-26 15:00:00,30.94,31.0,30.93,30.95,221600.0,30.666,30.7255,30.6561,30.6759,221600.0
2011-10-26 15:10:00,30.94,30.99,30.88,30.88,262800.0,30.666,30.7156,30.6065,30.6065,262800.0
2011-10-26 15:20:00,30.9,31.04,30.86,31.0,762000.0,30.6264,30.7651,30.5867,30.7255,762000.0
2011-10-26 15:30:00,31.0,31.35,30.99,31.2,792800.0,30.7255,31.0724,30.7156,30.9237,792800.0
2011-10-26 15:40:00,31.19,31.34,31.0,31.01,672400.0,30.9138,31.0625,30.7255,30.7354,672400.0
2011-10-26 15:50:00,31.0,31.03,30.76,30.9,1423200.0,30.7255,30.7552,30.4876,30.6264,1423200.0
2011-10-27 09:30:00,32.0,32.23,31.9,32.18,1008400.0,31.7166,31.9446,31.6175,31.895,1008400.0
2011-10-27 09:40:00,32.22,32.43,32.18,32.41,803200.0,31.9347,32.1428,31.895,32.123,803200.0
2011-10-27 09:50:00,32.41,32.46,32.13,32.25,866000.0,32.123,32.1725,31.8455,31.9644,866000.0
2011-10-27 10:00:00,32.23,32.4,32.16,32.25,608400.0,31.9446,32.1131,31.8752,31.9644,608400.0
2011-10-27 10:10:00,32.25,32.32,32.19,32.22,373200.0,31.9644,32.0338,31.9049,31.9347,373200.0
2011-10-27 10:20:00,32.22,32.22,31.81,31.88,608800.0,31.9347,31.9347,31.5283,31.5977,608800.0
2011-10-27 10:30:00,31.88,31.93,31.76,31.85,329200.0,31.5977,31.6472,31.4787,31.5679,329200.0
2011-10-27 10:40:00,31.86,32.13,31.85,32.06,333200.0,31.5779,31.8455,31.5679,31.7761,333200.0
2011-10-27 10:50:00,32.06,32.11,32.02,32.06,277600.0,31.7761,31.8256,31.7364,31.7761,277600.0
2011-10-27 11:00:00,32.07,32.18,32.02,32.09,225600.0,31.786,31.895,31.7364,31.8058,225600.0
2011-10-27 11:10:00,32.09,32.15,32.08,32.11,243200.0,31.8058,31.8653,31.7959,31.8256,243200.0
2011-10-27 11:20:00,32.1,32.13,32.0,32.07,261200.0,31.8157,31.8455,31.7166,31.786,261200.0
2011-10-27 11:30:00,32.08,32.34,32.04,32.27,486400.0,31.7959,32.0536,31.7563,31.9842,486400.0
2011-10-27 11:40:00,32.27,32.31,32.23,32.28,235600.0,31.9842,32.0239,31.9446,31.9941,235600.0
2011-10-27 11:50:00,32.3,32.46,32.28,32.44,406000.0,32.014,32.1725,31.9941,32.1527,406000.0
2011-10-27 12:00:00,32.44,32.52,32.29,32.35,1058800.0,32.1527,32.232,32.004,32.0635,1058800.0
2011-10-27 12:10:00,32.36,32.49,32.33,32.48,206800.0,32.0734,32.2023,32.0437,32.1924,206800.0
2011-10-27 12:20:00,32.48,32.59,32.42,32.56,419600.0,32.1924,32.3014,32.1329,32.2717,419600.0
2011-10-27 12:30:00,32.56,32.69,32.54,32.69,273600.0,32.2717,32.4005,32.2518,32.4005,273600.0
2011-10-27 12:40:00,32.69,32.84,32.67,32.79,356400.0,32.4005,32.5492,32.3807,32.4996,356400.0
2011-10-27 12:50:00,32.77,32.79,32.52,32.53,288000.0,32.4798,32.4996,32.232,32.2419,288000.0
2011-10-27 13:00:00,32.54,32.81,32.53,32.77,349600.0,32.2518,32.5194,32.2419,32.4798,349600.0
2011-10-27 13:10:00,32.79,32.87,32.76,32.85,441200.0,32.4996,32.5789,32.4699,32.5591,441200.0
2011-10-27 13:20:00,32.84,32.86,32.79,32.83,297600.0,32.5492,32.569,32.4996,32.5393,297600.0
2011-10-27 13:30:00,32.83,33.13,32.83,33.12,434000.0,32.5393,32.8366,32.5393,32.8267,434000.0
2011-10-27 13:40:00,33.12,33.17,33.05,33.09,432400.0,32.8267,32.8763,32.7573,32.797,432400.0
2011-10-27 13:50:00,33.12,33.17,33.09,33.14,242400.0,32.8267,32.8763,32.797,32.8465,242400.0
2011-10-27 14:00:00,33.16,33.4,33.11,33.27,660000.0,32.8663,33.1042,32.8168,32.9754,660000.0
2011-10-27 14:10:00,33.27,33.45,33.24,33.44,688800.0,32.9754,33.1538,32.9456,33.1439,688800.0
2011-10-27 14:20:00,33.42,33.56,33.36,33.56,489600.0,33.124,33.2628,33.0646,33.2628,489600.0
2011-10-27 14:30:00,33.56,33.64,33.49,33.63,558000.0,33.2628,33.3421,33.1934,33.3322,558000.0
2011-10-27 14:40:00,33.64,33.72,33.49,33.5,738800.0,33.3421,33.4214,33.1934,33.2033,738800.0
2011-10-27 14:50:00,33.5,33.63,33.49,33.51,443600.0,33.2033,33.3322,33.1934,33.2132,443600.0
2011-10-27 15:00:00,33.51,33.62,33.48,33.59,374800.0,33.2132,33.3223,33.1835,33.2925,374800.0
2011-10-27 15:10:00,33.6,33.64,33.5,33.54,501600.0,33.3024,33.3421,33.2033,33.243,501600.0
2011-10-27 15:20:00,33.54,33.74,33.52,33.64,637600.0,33.243,33.4412,33.2232,33.3421,637600.0
2011-10-27 15:30:00,33.63,33.67,33.49,33.51,861600.0,33.3322,33.3718,33.1934,33.2132,861600.0
2011-10-27 15:40:00,33.51,33.57,33.33,33.43,1095600.0,33.2132,33.2727,33.0348,33.134,1095600.0
2011-10-27 15:50:00,33.41,33.47,33.13,33.35,1829200.0,33.1141,33.1736,32.8366,33.0547,1829200.0
2011-10-28 09:30:00,32.95,33.63,32.77,33.61,604400.0,32.6582,33.3322,32.4798,33.3124,604400.0
2011-10-28 09:40:00,33.61,33.7,33.1,33.29,581200.0,33.3124,33.4016,32.8069,32.9952,581200.0
2011-10-28 09:50:00,33.34,33.99,33.31,33.9,856400.0,33.0447,33.689,33.015,33.5998,856400.0
2011-10-28 10:00:00,33.88,34.0,33.74,33.98,612400.0,33.58,33.6989,33.4412,33.6791,612400.0
2011-10-28 10:10:00,33.96,34.45,33.94,33.96,1009200.0,33.6593,34.1449,33.6394,33.6593,1009200.0
2011-10-28 10:20:00,33.96,34.49,33.96,34.27,615200.0,33.6593,34.1846,33.6593,33.9665,615200.0
2011-10-28 10:30:00,34.25,34.72,34.23,34.66,672800.0,33.9467,34.4125,33.9269,34.3531,672800.0
2011-10-28 10:40:00,34.68,34.72,34.55,34.64,518400.0,34.3729,34.4125,34.244,34.3332,518400.0
2011-10-28 10:50:00,34.67,34.84,34.55,34.64,525200.0,34.363,34.5315,34.244,34.3332,525200.0
2011-10-28 11:00:00,34.6,34.85,34.59,34.83,363600.0,34.2936,34.5414,34.2837,34.5216,363600.0
2011-10-28 11:10:00,34.85,34.88,34.67,34.77,366800.0,34.5414,34.5711,34.363,34.4621,366800.0
2011-10-28 11:20:00,34.79,34.94,34.75,34.92,450000.0,34.4819,34.6306,34.4423,34.6108,450000.0
2011-10-28 11:30:00,34.92,34.93,34.6,34.68,266400.0,34.6108,34.6207,34.2936,34.3729,266400.0
2011-10-28 11:40:00,34.69,34.69,34.51,34.52,246000.0,34.3828,34.3828,34.2044,34.2143,246000.0
2011-10-28 11:50:00,34.52,34.52,34.38,34.45,185200.0,34.2143,34.2143,34.0755,34.1449,185200.0
2011-10-28 12:00:00,34.44,34.61,34.38,34.4,180800.0,34.135,34.3035,34.0755,34.0954,180800.0
2011-10-28 12:10:00,34.38,34.64,34.37,34.46,220400.0,34.0755,34.3332,34.0656,34.1548,220400.0
2011-10-28 12:20:00,34.44,34.56,34.21,34.24,279200.0,34.135,34.2539,33.907,33.9368,279200.0
2011-10-28 12:30:00,34.24,34.27,34.13,34.18,391200.0,33.9368,33.9665,33.8278,33.8773,391200.0
2011-10-28 12:40:00,34.19,34.49,34.19,34.43,370000.0,33.8872,34.1846,33.8872,34.1251,370000.0
2011-10-28 12:50:00,34.44,34.48,34.32,34.43,172800.0,34.135,34.1747,34.0161,34.1251,172800.0
2011-10-28 13:00:00,34.43,34.48,34.32,34.35,150000.0,34.1251,34.1747,34.0161,34.0458,150000.0
2011-10-28 13:10:00,34.34,34.48,34.34,34.43,120000.0,34.0359,34.1747,34.0359,34.1251,120000.0
2011-10-28 13:20:00,34.43,34.64,34.42,34.56,174400.0,34.1251,34.3332,34.1152,34.2539,174400.0
2011-10-28 13:30:00,34.56,34.59,34.46,34.48,169200.0,34.2539,34.2837,34.1548,34.1747,169200.0
2011-10-28 13:40:00,34.46,34.46,34.23,34.3,277200.0,34.1548,34.1548,33.9269,33.9962,277200.0
2011-10-28 13:50:00,34.32,34.43,34.31,34.37,148400.0,34.0161,34.1251,34.0062,34.0656,148400.0
2011-10-28 14:00:00,34.38,34.4,34.23,34.4,192000.0,34.0755,34.0954,33.9269,34.0954,192000.0
2011-10-28 14:10:00,34.39,34.46,34.33,34.41,151200.0,34.0855,34.1548,34.026,34.1053,151200.0
2011-10-28 14:20:00,34.41,34.57,34.37,34.55,162000.0,34.1053,34.2639,34.0656,34.244,162000.0
2011-10-28 14:30:00,34.54,34.61,34.47,34.47,140800.0,34.2341,34.3035,34.1647,34.1647,140800.0
2011-10-28 14:40:00,34.48,34.61,34.48,34.59,143200.0,34.1747,34.3035,34.1747,34.2837,143200.0
2011-10-28 14:50:00,34.6,34.66,34.46,34.54,186000.0,34.2936,34.3531,34.1548,34.2341,186000.0
2011-10-28 15:00:00,34.54,34.77,34.52,34.73,282000.0,34.2341,34.4621,34.2143,34.4224,282000.0
2011-10-28 15:10:00,34.75,34.75,34.63,34.67,204800.0,34.4423,34.4423,34.3233,34.363,204800.0
2011-10-28 15:20:00,34.68,34.74,34.64,34.72,197200.0,34.3729,34.4324,34.3332,34.4125,197200.0
2011-10-28 15:30:00,34.73,34.74,34.59,34.72,420400.0,34.4224,34.4324,34.2837,34.4125,420400.0
2011-10-28 15:40:00,34.7,34.88,34.69,34.87,466800.0,34.3927,34.5711,34.3828,34.5612,466800.0
2011-10-28 15:50:00,34.85,34.93,34.73,34.77,806800.0,34.5414,34.6207,34.4224,34.4621,806800.0
2011-10-31 09:30:00,33.74,33.96,33.5,33.7,664800.0,33.4412,33.6593,33.2033,33.4016,664800.0
2011-10-31 09:40:00,33.71,34.1,33.7,33.99,321200.0,33.4115,33.798,33.4016,33.689,321200.0
2011-10-31 09:50:00,33.94,34.02,33.79,33.88,283200.0,33.6394,33.7187,33.4908,33.58,283200.0
2011-10-31 10:00:00,33.88,34.04,33.86,34.0,170000.0,33.58,33.7386,33.5601,33.6989,170000.0
2011-10-31 10:10:00,34.02,34.23,33.94,34.1,166400.0,33.7187,33.9269,33.6394,33.798,166400.0
2011-10-31 10:20:00,34.1,34.11,33.96,33.98,124000.0,33.798,33.8079,33.6593,33.6791,124000.0
2011-10-31 10:30:00,33.97,34.02,33.93,34.0,171600.0,33.6692,33.7187,33.6295,33.6989,171600.0
2011-10-31 10:40:00,33.99,34.01,33.9,33.93,116800.0,33.689,33.7088,33.5998,33.6295,116800.0
2011-10-31 10:50:00,33.95,34.01,33.76,33.76,160800.0,33.6493,33.7088,33.461,33.461,160800.0
2011-10-31 11:00:00,33.8,33.98,33.76,33.88,155200.0,33.5007,33.6791,33.461,33.58,155200.0
2011-10-31 11:10:00,33.88,33.89,33.71,33.78,99600.0,33.58,33.5899,33.4115,33.4809,99600.0
2011-10-31 11:20:00,33.8,33.84,33.7,33.79,86000.0,33.5007,33.5403,33.4016,33.4908,86000.0
2011-10-31 11:30:00,33.79,33.89,33.76,33.8,114400.0,33.4908,33.5899,33.461,33.5007,114400.0
2011-10-31 11:40:00,33.81,33.91,33.81,33.83,74400.0,33.5106,33.6097,33.5106,33.5304,74400.0
2011-10-31 11:50:00,33.85,33.87,33.73,33.73,74800.0,33.5502,33.5701,33.4313,33.4313,74800.0
2011-10-31 12:00:00,33.77,33.88,33.73,33.84,98800.0,33.4709,33.58,33.4313,33.5403,98800.0
2011-10-31 12:10:00,33.85,33.94,33.8,33.83,78000.0,33.5502,33.6394,33.5007,33.5304,78000.0
2011-10-31 12:20:00,33.83,33.86,33.69,33.75,99600.0,33.5304,33.5601,33.3917,33.4511,99600.0
2011-10-31 12:30:00,33.73,33.83,33.72,33.83,78000.0,33.4313,33.5304,33.4214,33.5304,78000.0
2011-10-31 12:40:00,33.82,33.88,33.77,33.82,117600.0,33.5205,33.58,33.4709,33.5205,117600.0
2011-10-31 12:50:00,33.84,33.87,33.75,33.78,111600.0,33.5403,33.5701,33.4511,33.4809,111600.0
2011-10-31 13:00:00,33.76,33.92,33.75,33.81,96400.0,33.461,33.6196,33.4511,33.5106,96400.0
2011-10-31 13:10:00,33.81,33.87,33.81,33.85,61200.0,33.5106,33.5701,33.5106,33.5502,61200.0
2011-10-31 13:20:00,33.86,33.89,33.73,33.73,74800.0,33.5601,33.5899,33.4313,33.4313,74800.0
2011-10-31 13:30:00,33.73,33.94,33.73,33.91,94400.0,33.4313,33.6394,33.4313,33.6097,94400.0
2011-10-31 13:40:00,33.93,33.95,33.88,33.91,109200.0,33.6295,33.6493,33.58,33.6097,109200.0
2011-10-31 13:50:00,33.94,33.99,33.89,33.92,105600.0,33.6394,33.689,33.5899,33.6196,105600.0
2011-10-31 14:00:00,33.92,33.94,33.83,33.85,81600.0,33.6196,33.6394,33.5304,33.5502,81600.0
2011-10-31 14:10:00,33.83,33.83,33.72,33.81,86000.0,33.5304,33.5304,33.4214,33.5106,86000.0
2011-10-31 14:20:00,33.82,33.84,33.72,33.74,111600.0,33.5205,33.5403,33.4214,33.4412,111600.0
2011-10-31 14:30:00,33.74,33.75,33.6,33.63,188800.0,33.4412,33.4511,33.3024,33.3322,188800.0
2011-10-31 14:40:00,33.62,33.68,33.58,33.66,111200.0,33.3223,33.3817,33.2826,33.3619,111200.0
2011-10-31 14:50:00,33.66,33.76,33.65,33.7,132800.0,33.3619,33.461,33.352,33.4016,132800.0
2011-10-31 15:00:00,33.68,33.7,33.59,33.6,137200.0,33.3817,33.4016,33.2925,33.3024,137200.0
2011-10-31 15:10:00,33.6,33.67,33.5,33.52,182800.0,33.3024,33.3718,33.2033,33.2232,182800.0
2011-10-31 15:20:00,33.5,33.53,33.42,33.45,184400.0,33.2033,33.2331,33.124,33.1538,184400.0
2011-10-31 15:30:00,33.46,33.6,33.44,33.58,200000.0,33.1637,33.3024,33.1439,33.2826,200000.0
2011-10-31 15:40:00,33.57,33.57,33.36,33.47,492800.0,33.2727,33.2727,33.0646,33.1736,492800.0
2011-10-31 15:50:00,33.47,33.59,33.35,33.36,739600.0,33.1736,33.2925,33.0547,33.0646,739600.0
2011-11-01 09:30:00,32.35,32.95,32.04,32.48,1308400.0,32.0635,32.6582,31.7563,32.1924,1308400.0
2011-11-01 09:40:00,32.45,32.62,32.41,32.53,491600.0,32.1626,32.3311,32.123,32.2419,491600.0
2011-11-01 09:50:00,32.56,32.7,32.38,32.57,384800.0,32.2717,32.4104,32.0933,32.2816,384800.0
2011-11-01 10:00:00,32.57,32.59,32.38,32.5,260000.0,32.2816,32.3014,32.0933,32.2122,260000.0
2011-11-01 10:10:00,32.47,32.61,32.42,32.57,404800.0,32.1825,32.3212,32.1329,32.2816,404800.0
2011-11-01 10:20:00,32.59,32.74,32.45,32.65,134400.0,32.3014,32.4501,32.1626,32.3609,134400.0
2011-11-01 10:30:00,32.63,32.74,32.6,32.68,115200.0,32.341,32.4501,32.3113,32.3906,115200.0
2011-11-01 10:40:00,32.67,32.72,32.5,32.6,143600.0,32.3807,32.4302,32.2122,32.3113,143600.0
2011-11-01 10:50:00,32.59,32.8,32.59,32.7,160400.0,32.3014,32.5095,32.3014,32.4104,160400.0
2011-11-01 11:00:00,32.67,32.7,32.25,32.29,344400.0,32.3807,32.4104,31.9644,32.004,344400.0
2011-11-01 11:10:00,32.29,32.33,32.19,32.25,439200.0,32.004,32.0437,31.9049,31.9644,439200.0
2011-11-01 11:20:00,32.25,32.27,32.15,32.19,377200.0,31.9644,31.9842,31.8653,31.9049,377200.0
2011-11-01 11:30:00,32.19,32.22,31.95,31.99,294000.0,31.9049,31.9347,31.6671,31.7067,294000.0
2011-11-01 11:40:00,31.99,32.03,31.68,31.75,425200.0,31.7067,31.7464,31.3995,31.4688,425200.0
2011-11-01 11:50:00,31.79,31.95,31.68,31.9,237600.0,31.5085,31.6671,31.3995,31.6175,237600.0
2011-11-01 12:00:00,31.9,32.08,31.85,32.01,129200.0,31.6175,31.7959,31.5679,31.7265,129200.0
2011-11-01 12:10:00,32.0,32.2,31.95,31.97,277200.0,31.7166,31.9148,31.6671,31.6869,277200.0
2011-11-01 12:20:00,31.95,32.1,31.93,32.1,85600.0,31.6671,31.8157,31.6472,31.8157,85600.0
2011-11-01 12:30:00,32.08,32.27,32.01,32.27,138800.0,31.7959,31.9842,31.7265,31.9842,138800.0
2011-11-01 12:40:00,32.26,32.27,31.96,32.0,94000.0,31.9743,31.9842,31.677,31.7166,94000.0
2011-11-01 12:50:00,31.97,31.99,31.88,31.9,113200.0,31.6869,31.7067,31.5977,31.6175,113200.0
2011-11-01 13:00:00,31.88,32.09,31.84,32.04,162800.0,31.5977,31.8058,31.558,31.7563,162800.0
2011-11-01 13:10:00,32.02,32.09,31.98,32.07,68800.0,31.7364,31.8058,31.6968,31.786,68800.0
2011-11-01 13:20:00,32.03,32.32,31.98,32.25,127600.0,31.7464,32.0338,31.6968,31.9644,127600.0
2011-11-01 13:30:00,32.26,32.48,32.26,32.35,386000.0,31.9743,32.1924,31.9743,32.0635,386000.0
2011-11-01 13:40:00,32.33,32.53,32.28,32.53,400000.0,32.0437,32.2419,31.9941,32.2419,400000.0
2011-11-01 13:50:00,32.51,32.54,32.27,32.38,261600.0,32.2221,32.2518,31.9842,32.0933,261600.0
2011-11-01 14:00:00,32.35,32.45,32.31,32.42,114400.0,32.0635,32.1626,32.0239,32.1329,114400.0
2011-11-01 14:10:00,32.43,32.46,32.31,32.36,106800.0,32.1428,32.1725,32.0239,32.0734,106800.0
2011-11-01 14:20:00,32.38,32.56,32.36,32.52,216400.0,32.0933,32.2717,32.0734,32.232,216400.0
2011-11-01 14:30:00,32.52,32.59,32.48,32.52,180400.0,32.232,32.3014,32.1924,32.232,180400.0
2011-11-01 14:40:00,32.5,32.7,32.49,32.6,132800.0,32.2122,32.4104,32.2023,32.3113,132800.0
2011-11-01 14:50:00,32.6,32.67,32.44,32.47,155200.0,32.3113,32.3807,32.1527,32.1825,155200.0
2011-11-01 15:00:00,32.47,32.55,32.38,32.5,449200.0,32.1825,32.2617,32.0933,32.2122,449200.0
2011-11-01 15:10:00,32.51,32.73,32.49,32.55,251200.0,32.2221,32.4402,32.2023,32.2617,251200.0
2011-11-01 15:20:00,32.56,32.57,32.45,32.54,420400.0,32.2717,32.2816,32.1626,32.2518,420400.0
2011-11-01 15:30:00,32.52,32.88,32.52,32.83,386800.0,32.232,32.5888,32.232,32.5393,386800.0
2011-11-01 15:40:00,32.83,32.86,32.42,32.55,591200.0,32.5393,32.569,32.1329,32.2617,591200.0
2011-11-01 15:50:00,32.55,32.62,32.47,32.6,1208000.0,32.2617,32.3311,32.1825,32.3113,1208000.0
2011-11-02 09:30:00,33.14,33.15,32.79,32.83,215600.0,32.8465,32.8564,32.4996,32.5393,215600.0
2011-11-02 09:40:00,32.83,32.92,32.76,32.85,108000.0,32.5393,32.6285,32.4699,32.5591,108000.0
2011-11-02 09:50:00,32.85,32.86,32.6,32.76,199600.0,32.5591,32.569,32.3113,32.4699,199600.0
2011-11-02 10:00:00,32.77,32.8,32.55,32.57,246000.0,32.4798,32.5095,32.2617,32.2816,246000.0
2011-11-02 10:10:00,32.58,32.76,32.56,32.7,135200.0,32.2915,32.4699,32.2717,32.4104,135200.0
2011-11-02 10:20:00,32.7,32.75,32.6,32.72,104000.0,32.4104,32.46,32.3113,32.4302,104000.0
2011-11-02 10:30:00,32.73,32.75,32.65,32.72,130000.0,32.4402,32.46,32.3609,32.4302,130000.0
2011-11-02 10:40:00,32.7,32.84,32.69,32.84,142400.0,32.4104,32.5492,32.4005,32.5492,142400.0
2011-11-02 10:50:00,32.84,32.98,32.83,32.93,247600.0,32.5492,32.6879,32.5393,32.6384,247600.0
2011-11-02 11:00:00,32.94,32.98,32.88,32.97,235200.0,32.6483,32.6879,32.5888,32.678,235200.0
2011-11-02 11:10:00,32.93,32.96,32.79,32.83,147600.0,32.6384,32.6681,32.4996,32.5393,147600.0
2011-11-02 11:20:00,32.83,32.85,32.72,32.73,94400.0,32.5393,32.5591,32.4302,32.4402,94400.0
2011-11-02 11:30:00,32.75,32.76,32.64,32.65,86400.0,32.46,32.4699,32.3509,32.3609,86400.0
2011-11-02 11:40:00,32.67,32.68,32.61,32.62,91200.0,32.3807,32.3906,32.3212,32.3311,91200.0
2011-11-02 11:50:00,32.63,32.63,32.53,32.58,294800.0,32.341,32.341,32.2419,32.2915,294800.0
2011-11-02 12:00:00,32.58,32.61,32.48,32.48,204000.0,32.2915,32.3212,32.1924,32.1924,204000.0
2011-11-02 12:10:00,32.51,32.61,32.51,32.56,127600.0,32.2221,32.3212,32.2221,32.2717,127600.0
2011-11-02 12:20:00,32.58,32.6,32.55,32.59,120400.0,32.2915,32.3113,32.2617,32.3014,120400.0
2011-11-02 12:30:00,32.59,32.6,32.47,32.56,94400.0,32.3014,32.3113,32.1825,32.2717,94400.0
2011-11-02 12:40:00,32.58,32.68,32.41,32.44,161200.0,32.2915,32.3906,32.123,32.1527,161200.0
2011-11-02 12:50:00,32.44,32.46,32.31,32.34,127600.0,32.1527,32.1725,32.0239,32.0536,127600.0
2011-11-02 13:00:00,32.34,32.38,32.2,32.35,358400.0,32.0536,32.0933,31.9148,32.0635,358400.0
2011-11-02 13:10:00,32.35,32.38,32.18,32.22,159600.0,32.0635,32.0933,31.895,31.9347,159600.0
2011-11-02 13:20:00,32.23,32.23,31.95,31.96,529600.0,31.9446,31.9446,31.6671,31.677,529600.0
2011-11-02 13:30:00,31.97,32.16,31.93,32.16,507200.0,31.6869,31.8752,31.6472,31.8752,507200.0
2011-11-02 13:40:00,32.15,32.36,32.13,32.33,356800.0,31.8653,32.0734,31.8455,32.0437,356800.0
2011-11-02 13:50:00,32.33,32.35,32.26,32.3,192000.0,32.0437,32.0635,31.9743,32.014,192000.0
2011-11-02 14:00:00,32.28,32.31,32.23,32.24,397600.0,31.9941,32.0239,31.9446,31.9545,397600.0
2011-11-02 14:10:00,32.23,32.3,32.14,32.25,102800.0,31.9446,32.014,31.8554,31.9644,102800.0
2011-11-02 14:20:00,32.23,32.29,32.16,32.19,109200.0,31.9446,32.004,31.8752,31.9049,109200.0
2011-11-02 14:30:00,32.21,32.31,32.13,32.26,195600.0,31.9248,32.0239,31.8455,31.9743,195600.0
2011-11-02 14:40:00,32.26,32.33,32.2,32.32,154400.0,31.9743,32.0437,31.9148,32.0338,154400.0
2011-11-02 14:50:00,32.32,32.41,32.29,32.33,167200.0,32.0338,32.123,32.004,32.0437,167200.0
2011-11-02 15:00:00,32.33,32.37,32.21,32.34,270400.0,32.0437,32.0833,31.9248,32.0536,270400.0
2011-11-02 15:10:00,32.36,32.42,32.3,32.42,134400.0,32.0734,32.1329,32.014,32.1329,134400.0
2011-11-02 15:20:00,32.41,32.48,32.37,32.39,174400.0,32.123,32.1924,32.0833,32.1032,174400.0
2011-11-02 15:30:00,32.41,32.43,32.26,32.36,221200.0,32.123,32.1428,31.9743,32.0734,221200.0
2011-11-02 15:40:00,32.37,32.41,32.22,32.3,360400.0,32.0833,32.123,31.9347,32.014,360400.0
2011-11-02 15:50:00,32.27,32.47,32.27,32.44,427200.0,31.9842,32.1825,31.9842,32.1527,427200.0
2011-11-03 09:30:00,32.94,32.99,32.57,32.6,194000.0,32.6483,32.6978,32.2816,32.3113,194000.0
2011-11-03 09:40:00,32.65,32.67,32.39,32.41,241600.0,32.3609,32.3807,32.1032,32.123,241600.0
2011-11-03 09:50:00,32.41,32.46,32.13,32.38,252800.0,32.123,32.1725,31.8455,32.0933,252800.0
2011-11-03 10:00:00,32.41,32.42,32.11,32.24,278400.0,32.123,32.1329,31.8256,31.9545,278400.0
2011-11-03 10:10:00,32.24,32.44,32.13,32.4,198000.0,31.9545,32.1527,31.8455,32.1131,198000.0
2011-11-03 10:20:00,32.39,32.45,32.31,32.35,126800.0,32.1032,32.1626,32.0239,32.0635,126800.0
2011-11-03 10:30:00,32.37,32.47,32.35,32.45,89600.0,32.0833,32.1825,32.0635,32.1626,89600.0
2011-11-03 10:40:00,32.45,32.84,32.45,32.7,348800.0,32.1626,32.5492,32.1626,32.4104,348800.0
2011-11-03 10:50:00,32.74,32.92,32.71,32.76,329200.0,32.4501,32.6285,32.4203,32.4699,329200.0
2011-11-03 11:00:00,32.77,32.86,32.74,32.79,137600.0,32.4798,32.569,32.4501,32.4996,137600.0
2011-11-03 11:10:00,32.79,32.99,32.79,32.85,271600.0,32.4996,32.6978,32.4996,32.5591,271600.0
2011-11-03 11:20:00,32.87,33.06,32.86,32.99,279200.0,32.5789,32.7672,32.569,32.6978,279200.0
2011-11-03 11:30:00,32.98,33.05,32.95,33.02,296000.0,32.6879,32.7573,32.6582,32.7276,296000.0
2011-11-03 11:40:00,33.02,33.05,32.89,32.98,188800.0,32.7276,32.7573,32.5987,32.6879,188800.0
2011-11-03 11:50:00,32.96,32.98,32.79,32.81,99200.0,32.6681,32.6879,32.4996,32.5194,99200.0
2011-11-03 12:00:00,32.83,32.88,32.73,32.88,130800.0,32.5393,32.5888,32.4402,32.5888,130800.0
2011-11-03 12:10:00,32.88,32.92,32.8,32.8,66400.0,32.5888,32.6285,32.5095,32.5095,66400.0
2011-11-03 12:20:00,32.79,32.93,32.76,32.89,48000.0,32.4996,32.6384,32.4699,32.5987,48000.0
2011-11-03 12:30:00,32.92,32.94,32.75,32.79,93600.0,32.6285,32.6483,32.46,32.4996,93600.0
2011-11-03 12:40:00,32.82,33.02,32.79,33.02,106000.0,32.5294,32.7276,32.4996,32.7276,106000.0
2011-11-03 12:50:00,33.0,33.04,32.96,32.99,133600.0,32.7078,32.7474,32.6681,32.6978,133600.0
2011-11-03 13:00:00,33.0,33.0,32.89,32.96,82800.0,32.7078,32.7078,32.5987,32.6681,82800.0
2011-11-03 13:10:00,32.96,33.12,32.96,33.09,216400.0,32.6681,32.8267,32.6681,32.797,216400.0
2011-11-03 13:20:00,33.1,33.2,33.02,33.14,167200.0,32.8069,32.906,32.7276,32.8465,167200.0
2011-11-03 13:30:00,33.12,33.19,33.06,33.19,114400.0,32.8267,32.8961,32.7672,32.8961,114400.0
2011-11-03 13:40:00,33.2,33.35,33.13,33.35,160800.0,32.906,33.0547,32.8366,33.0547,160800.0
2011-11-03 13:50:00,33.35,33.35,33.12,33.15,124400.0,33.0547,33.0547,32.8267,32.8564,124400.0
2011-11-03 14:00:00,33.17,33.29,33.11,33.24,98800.0,32.8763,32.9952,32.8168,32.9456,98800.0
2011-11-03 14:10:00,33.28,33.31,33.21,33.3,129600.0,32.9853,33.015,32.9159,33.0051,129600.0
2011-11-03 14:20:00,33.29,33.3,33.21,33.23,146400.0,32.9952,33.0051,32.9159,32.9357,146400.0
2011-11-03 14:30:00,33.22,33.29,33.18,33.23,218400.0,32.9258,32.9952,32.8862,32.9357,218400.0
2011-11-03 14:40:00,33.23,33.24,33.04,33.04,117600.0,32.9357,32.9456,32.7474,32.7474,117600.0
2011-11-03 14:50:00,33.04,33.14,33.04,33.07,197200.0,32.7474,32.8465,32.7474,32.7771,197200.0
2011-11-03 15:00:00,33.07,33.14,33.05,33.13,194000.0,32.7771,32.8465,32.7573,32.8366,194000.0
2011-11-03 15:10:00,33.14,33.22,33.12,33.17,198000.0,32.8465,32.9258,32.8267,32.8763,198000.0
2011-11-03 15:20:00,33.16,33.26,33.12,33.24,188000.0,32.8663,32.9655,32.8267,32.9456,188000.0
2011-11-03 15:30:00,33.26,33.3,33.17,33.2,243600.0,32.9655,33.0051,32.8763,32.906,243600.0
2011-11-03 15:40:00,33.19,33.31,33.16,33.29,296400.0,32.8961,33.015,32.8663,32.9952,296400.0
2011-11-03 15:50:00,33.29,33.35,33.23,33.26,626000.0,32.9952,33.0547,32.9357,32.9655,626000.0
2011-11-04 09:30:00,33.01,33.22,32.94,33.12,169600.0,32.7177,32.9258,32.6483,32.8267,169600.0
2011-11-04 09:40:00,33.12,33.23,33.08,33.1,114000.0,32.8267,32.9357,32.7871,32.8069,114000.0
2011-11-04 09:50:00,33.09,33.16,32.78,32.78,138400.0,32.797,32.8663,32.4897,32.4897,138400.0
2011-11-04 10:00:00,32.82,32.88,32.81,32.86,81600.0,32.5294,32.5888,32.5194,32.569,81600.0
2011-11-04 10:10:00,32.85,32.94,32.73,32.78,80400.0,32.5591,32.6483,32.4402,32.4897,80400.0
2011-11-04 10:20:00,32.79,32.8,32.66,32.75,130000.0,32.4996,32.5095,32.3708,32.46,130000.0
2011-11-04 10:30:00,32.73,32.74,32.52,32.56,130800.0,32.4402,32.4501,32.232,32.2717,130800.0
2011-11-04 10:40:00,32.58,32.78,32.52,32.78,93600.0,32.2915,32.4897,32.232,32.4897,93600.0
2011-11-04 10:50:00,32.76,32.77,32.62,32.66,111600.0,32.4699,32.4798,32.3311,32.3708,111600.0
2011-11-04 11:00:00,32.66,32.72,32.6,32.62,72000.0,32.3708,32.4302,32.3113,32.3311,72000.0
2011-11-04 11:10:00,32.66,32.68,32.5,32.59,134400.0,32.3708,32.3906,32.2122,32.3014,134400.0
2011-11-04 11:20:00,32.55,32.63,32.51,32.6,93200.0,32.2617,32.341,32.2221,32.3113,93200.0
2011-11-04 11:30:00,32.6,32.66,32.52,32.63,100000.0,32.3113,32.3708,32.232,32.341,100000.0
2011-11-04 11:40:00,32.63,32.69,32.58,32.64,76400.0,32.341,32.4005,32.2915,32.3509,76400.0
2011-11-04 11:50:00,32.64,32.69,32.6,32.68,60400.0,32.3509,32.4005,32.3113,32.3906,60400.0
2011-11-04 12:00:00,32.66,32.76,32.62,32.74,132400.0,32.3708,32.4699,32.3311,32.4501,132400.0
2011-11-04 12:10:00,32.74,32.86,32.73,32.84,126400.0,32.4501,32.569,32.4402,32.5492,126400.0
2011-11-04 12:20:00,32.83,32.85,32.69,32.69,100800.0,32.5393,32.5591,32.4005,32.4005,100800.0
2011-11-04 12:30:00,32.7,32.81,32.7,32.74,86800.0,32.4104,32.5194,32.4104,32.4501,86800.0
2011-11-04 12:40:00,32.76,32.8,32.69,32.78,77600.0,32.4699,32.5095,32.4005,32.4897,77600.0
2011-11-04 12:50:00,32.77,32.82,32.76,32.8,86400.0,32.4798,32.5294,32.4699,32.5095,86400.0
2011-11-04 13:00:00,32.82,32.82,32.75,32.79,45600.0,32.5294,32.5294,32.46,32.4996,45600.0
2011-11-04 13:10:00,32.79,32.91,32.79,32.88,105200.0,32.4996,32.6186,32.4996,32.5888,105200.0
2011-11-04 13:20:00,32.91,32.91,32.84,32.86,72000.0,32.6186,32.6186,32.5492,32.569,72000.0
2011-11-04 13:30:00,32.85,32.87,32.8,32.82,86000.0,32.5591,32.5789,32.5095,32.5294,86000.0
2011-11-04 13:40:00,32.85,33.07,32.85,33.02,111600.0,32.5591,32.7771,32.5591,32.7276,111600.0
2011-11-04 13:50:00,33.01,33.08,32.97,33.0,137600.0,32.7177,32.7871,32.678,32.7078,137600.0
2011-11-04 14:00:00,33.0,33.02,32.96,32.99,114000.0,32.7078,32.7276,32.6681,32.6978,114000.0
2011-11-04 14:10:00,32.98,33.02,32.95,32.98,110800.0,32.6879,32.7276,32.6582,32.6879,110800.0
2011-11-04 14:20:00,32.97,32.99,32.9,32.91,73600.0,32.678,32.6978,32.6086,32.6186,73600.0
2011-11-04 14:30:00,32.91,32.93,32.8,32.82,94400.0,32.6186,32.6384,32.5095,32.5294,94400.0
2011-11-04 14:40:00,32.82,32.94,32.82,32.93,83600.0,32.5294,32.6483,32.5294,32.6384,83600.0
2011-11-04 14:50:00,32.93,32.93,32.81,32.85,74000.0,32.6384,32.6384,32.5194,32.5591,74000.0
2011-11-04 15:00:00,32.85,32.86,32.69,32.69,127200.0,32.5591,32.569,32.4005,32.4005,127200.0
2011-11-04 15:10:00,32.72,32.79,32.7,32.78,116800.0,32.4302,32.4996,32.4104,32.4897,116800.0
2011-11-04 15:20:00,32.77,32.78,32.68,32.76,201600.0,32.4798,32.4897,32.3906,32.4699,201600.0
2011-11-04 15:30:00,32.76,32.84,32.74,32.76,204000.0,32.4699,32.5492,32.4501,32.4699,204000.0
2011-11-04 15:40:00,32.76,32.9,32.76,32.82,247200.0,32.4699,32.6086,32.4699,32.5294,247200.0
2011-11-04 15:50:00,32.81,32.84,32.69,32.83,555600.0,32.5194,32.5492,32.4005,32.5393,555600.0
2011-11-07 09:30:00,32.7,33.25,32.6,33.17,274400.0,32.4104,32.9555,32.3113,32.8763,274400.0
2011-11-07 09:40:00,33.17,33.67,33.09,33.64,607200.0,32.8763,33.3718,32.797,33.3421,607200.0
2011-11-07 09:50:00,33.64,33.65,33.38,33.46,344800.0,33.3421,33.352,33.0844,33.1637,344800.0
2011-11-07 10:00:00,33.44,33.5,33.26,33.26,399600.0,33.1439,33.2033,32.9655,32.9655,399600.0
2011-11-07 10:10:00,33.29,33.3,32.86,32.9,514000.0,32.9952,33.0051,32.569,32.6086,514000.0
2011-11-07 10:20:00,32.88,33.05,32.85,32.98,164000.0,32.5888,32.7573,32.5591,32.6879,164000.0
2011-11-07 10:30:00,32.96,33.2,32.79,32.88,270800.0,32.6681,32.906,32.4996,32.5888,270800.0
2011-11-07 10:40:00,32.87,32.92,32.81,32.84,122800.0,32.5789,32.6285,32.5194,32.5492,122800.0
2011-11-07 10:50:00,32.84,32.88,32.63,32.66,149600.0,32.5492,32.5888,32.341,32.3708,149600.0
2011-11-07 11:00:00,32.66,32.94,32.65,32.78,274800.0,32.3708,32.6483,32.3609,32.4897,274800.0
2011-11-07 11:10:00,32.79,32.96,32.76,32.87,103200.0,32.4996,32.6681,32.4699,32.5789,103200.0
2011-11-07 11:20:00,32.81,32.82,32.65,32.69,62800.0,32.5194,32.5294,32.3609,32.4005,62800.0
2011-11-07 11:30:00,32.69,32.77,32.67,32.76,93600.0,32.4005,32.4798,32.3807,32.4699,93600.0
2011-11-07 11:40:00,32.77,32.88,32.72,32.78,101200.0,32.4798,32.5888,32.4302,32.4897,101200.0
2011-11-07 11:50:00,32.76,32.89,32.73,32.77,63200.0,32.4699,32.5987,32.4402,32.4798,63200.0
2011-11-07 12:00:00,32.73,32.85,32.73,32.79,58000.0,32.4402,32.5591,32.4402,32.4996,58000.0
2011-11-07 12:10:00,32.77,32.79,32.59,32.61,103200.0,32.4798,32.4996,32.3014,32.3212,103200.0
2011-11-07 12:20:00,32.6,32.66,32.56,32.59,91600.0,32.3113,32.3708,32.2717,32.3014,91600.0
2011-11-07 12:30:00,32.58,32.66,32.52,32.66,50000.0,32.2915,32.3708,32.232,32.3708,50000.0
2011-11-07 12:40:00,32.66,32.75,32.62,32.74,46800.0,32.3708,32.46,32.3311,32.4501,46800.0
2011-11-07 12:50:00,32.74,32.83,32.7,32.81,170800.0,32.4501,32.5393,32.4104,32.5194,170800.0
2011-11-07 13:00:00,32.81,32.89,32.77,32.88,85600.0,32.5194,32.5987,32.4798,32.5888,85600.0
2011-11-07 13:10:00,32.88,33.02,32.85,32.96,125200.0,32.5888,32.7276,32.5591,32.6681,125200.0
2011-11-07 13:20:00,32.97,32.97,32.87,32.97,36400.0,32.678,32.678,32.5789,32.678,36400.0
2011-11-07 13:30:00,32.95,32.99,32.91,32.97,64400.0,32.6582,32.6978,32.6186,32.678,64400.0
2011-11-07 13:40:00,32.98,32.99,32.92,32.95,30000.0,32.6879,32.6978,32.6285,32.6582,30000.0
2011-11-07 13:50:00,32.96,33.16,32.93,33.15,142800.0,32.6681,32.8663,32.6384,32.8564,142800.0
2011-11-07 14:00:00,33.15,33.22,33.03,33.18,196000.0,32.8564,32.9258,32.7375,32.8862,196000.0
2011-11-07 14:10:00,33.18,33.24,33.09,33.15,98000.0,32.8862,32.9456,32.797,32.8564,98000.0
2011-11-07 14:20:00,33.18,33.28,33.15,33.22,86800.0,32.8862,32.9853,32.8564,32.9258,86800.0
2011-11-07 14:30:00,33.22,33.26,33.15,33.25,87600.0,32.9258,32.9655,32.8564,32.9555,87600.0
2011-11-07 14:40:00,33.24,33.29,33.17,33.27,126800.0,32.9456,32.9952,32.8763,32.9754,126800.0
2011-11-07 14:50:00,33.26,33.36,33.25,33.35,114400.0,32.9655,33.0646,32.9555,33.0547,114400.0
2011-11-07 15:00:00,33.35,33.38,33.31,33.37,144400.0,33.0547,33.0844,33.015,33.0745,144400.0
2011-11-07 15:10:00,33.37,33.45,33.37,33.4,227600.0,33.0745,33.1538,33.0745,33.1042,227600.0
2011-11-07 15:20:00,33.39,33.45,33.26,33.26,259200.0,33.0943,33.1538,32.9655,32.9655,259200.0
2011-11-07 15:30:00,33.26,33.38,33.22,33.33,182000.0,32.9655,33.0844,32.9258,33.0348,182000.0
2011-11-07 15:40:00,33.34,33.39,33.28,33.35,210000.0,33.0447,33.0943,32.9853,33.0547,210000.0
2011-11-07 15:50:00,33.34,33.46,33.29,33.34,470800.0,33.0447,33.1637,32.9952,33.0447,470800.0
2011-11-08 09:30:00,33.72,33.82,33.57,33.63,303200.0,33.4214,33.5205,33.2727,33.3322,303200.0
2011-11-08 09:40:00,33.63,33.75,33.51,33.54,183600.0,33.3322,33.4511,33.2132,33.243,183600.0
2011-11-08 09:50:00,33.56,33.75,33.55,33.74,220800.0,33.2628,33.4511,33.2529,33.4412,220800.0
2011-11-08 10:00:00,33.74,33.75,33.52,33.54,162000.0,33.4412,33.4511,33.2232,33.243,162000.0
2011-11-08 10:10:00,33.54,33.74,33.42,33.74,266000.0,33.243,33.4412,33.124,33.4412,266000.0
2011-11-08 10:20:00,33.74,33.75,33.3,33.41,347200.0,33.4412,33.4511,33.0051,33.1141,347200.0
2011-11-08 10:30:00,33.39,33.49,33.32,33.34,118000.0,33.0943,33.1934,33.0249,33.0447,118000.0
2011-11-08 10:40:00,33.34,33.48,33.3,33.44,89200.0,33.0447,33.1835,33.0051,33.1439,89200.0
2011-11-08 10:50:00,33.42,33.44,33.27,33.35,75200.0,33.124,33.1439,32.9754,33.0547,75200.0
2011-11-08 11:00:00,33.33,33.42,33.17,33.17,113200.0,33.0348,33.124,32.8763,32.8763,113200.0
2011-11-08 11:10:00,33.17,33.23,33.1,33.23,129600.0,32.8763,32.9357,32.8069,32.9357,129600.0
2011-11-08 11:20:00,33.21,33.34,33.18,33.29,106000.0,32.9159,33.0447,32.8862,32.9952,106000.0
2011-11-08 11:30:00,33.29,33.33,33.12,33.12,120400.0,32.9952,33.0348,32.8267,32.8267,120400.0
2011-11-08 11:40:00,33.14,33.23,33.04,33.23,211200.0,32.8465,32.9357,32.7474,32.9357,211200.0
2011-11-08 11:50:00,33.27,33.34,33.24,33.28,104800.0,32.9754,33.0447,32.9456,32.9853,104800.0
2011-11-08 12:00:00,33.26,33.38,33.23,33.38,109200.0,32.9655,33.0844,32.9357,33.0844,109200.0
2011-11-08 12:10:00,33.38,33.42,33.33,33.39,108800.0,33.0844,33.124,33.0348,33.0943,108800.0
2011-11-08 12:20:00,33.4,33.44,33.35,33.38,48800.0,33.1042,33.1439,33.0547,33.0844,48800.0
2011-11-08 12:30:00,33.38,33.43,33.33,33.42,73600.0,33.0844,33.134,33.0348,33.124,73600.0
2011-11-08 12:40:00,33.41,33.44,33.26,33.26,66000.0,33.1141,33.1439,32.9655,32.9655,66000.0
2011-11-08 12:50:00,33.26,33.32,33.24,33.26,51600.0,32.9655,33.0249,32.9456,32.9655,51600.0
2011-11-08 13:00:00,33.26,33.33,33.24,33.27,167600.0,32.9655,33.0348,32.9456,32.9754,167600.0
2011-11-08 13:10:00,33.25,33.25,33.18,33.23,62000.0,32.9555,32.9555,32.8862,32.9357,62000.0
2011-11-08 13:20:00,33.24,33.32,33.2,33.27,165600.0,32.9456,33.0249,32.906,32.9754,165600.0
2011-11-08 13:30:00,33.27,33.28,33.19,33.22,141600.0,32.9754,32.9853,32.8961,32.9258,141600.0
2011-11-08 13:40:00,33.23,33.37,33.23,33.33,258000.0,32.9357,33.0745,32.9357,33.0348,258000.0
2011-11-08 13:50:00,33.33,33.38,33.29,33.31,153600.0,33.0348,33.0844,32.9952,33.015,153600.0
2011-11-08 14:00:00,33.31,33.34,33.19,33.2,91200.0,33.015,33.0447,32.8961,32.906,91200.0
2011-11-08 14:10:00,33.19,33.27,33.15,33.15,170000.0,32.8961,32.9754,32.8564,32.8564,170000.0
2011-11-08 14:20:00,33.15,33.32,33.11,33.29,130800.0,32.8564,33.0249,32.8168,32.9952,130800.0
2011-11-08 14:30:00,33.29,33.35,33.28,33.33,143200.0,32.9952,33.0547,32.9853,33.0348,143200.0
2011-11-08 14:40:00,33.34,33.35,33.27,33.34,77600.0,33.0447,33.0547,32.9754,33.0447,77600.0
2011-11-08 14:50:00,33.33,33.35,33.28,33.34,126800.0,33.0348,33.0547,32.9853,33.0447,126800.0
2011-11-08 15:00:00,33.33,33.37,33.26,33.35,184800.0,33.0348,33.0745,32.9655,33.0547,184800.0
2011-11-08 15:10:00,33.35,33.48,33.34,33.43,138800.0,33.0547,33.1835,33.0447,33.134,138800.0
2011-11-08 15:20:00,33.45,33.47,33.34,33.38,86400.0,33.1538,33.1736,33.0447,33.0844,86400.0
2011-11-08 15:30:00,33.43,33.52,33.41,33.49,166000.0,33.134,33.2232,33.1141,33.1934,166000.0
2011-11-08 15:40:00,33.5,33.56,33.38,33.55,236000.0,33.2033,33.2628,33.0844,33.2529,236000.0
2011-11-08 15:50:00,33.54,33.6,33.48,33.53,287200.0,33.243,33.3024,33.1835,33.2331,287200.0
2011-11-09 09:30:00,32.74,33.07,32.63,33.02,365600.0,32.4501,32.7771,32.341,32.7276,365600.0
2011-11-09 09:40:00,32.97,33.1,32.88,33.04,253200.0,32.678,32.8069,32.5888,32.7474,253200.0
2011-11-09 09:50:00,33.02,33.05,32.88,32.95,212000.0,32.7276,32.7573,32.5888,32.6582,212000.0
2011-11-09 10:00:00,32.97,33.05,32.88,32.96,196000.0,32.678,32.7573,32.5888,32.6681,196000.0
2011-11-09 10:10:00,32.97,33.03,32.88,32.93,192000.0,32.678,32.7375,32.5888,32.6384,192000.0
2011-11-09 10:20:00,32.91,32.93,32.79,32.79,286000.0,32.6186,32.6384,32.4996,32.4996,286000.0
2011-11-09 10:30:00,32.79,32.87,32.68,32.74,196800.0,32.4996,32.5789,32.3906,32.4501,196800.0
2011-11-09 10:40:00,32.71,32.96,32.69,32.88,156400.0,32.4203,32.6681,32.4005,32.5888,156400.0
2011-11-09 10:50:00,32.88,33.02,32.87,32.91,93600.0,32.5888,32.7276,32.5789,32.6186,93600.0
2011-11-09 11:00:00,32.9,33.0,32.83,32.99,96400.0,32.6086,32.7078,32.5393,32.6978,96400.0
2011-11-09 11:10:00,32.97,33.13,32.94,33.12,144800.0,32.678,32.8366,32.6483,32.8267,144800.0
2011-11-09 11:20:00,33.11,33.14,33.02,33.03,91600.0,32.8168,32.8465,32.7276,32.7375,91600.0
2011-11-09 11:30:00,33.05,33.24,33.05,33.19,228000.0,32.7573,32.9456,32.7573,32.8961,228000.0
2011-11-09 11:40:00,33.22,33.34,33.13,33.32,150000.0,32.9258,33.0447,32.8366,33.0249,150000.0
2011-11-09 11:50:00,33.31,33.34,33.15,33.21,146000.0,33.015,33.0447,32.8564,32.9159,146000.0
2011-11-09 12:00:00,33.22,33.26,33.02,33.07,144000.0,32.9258,32.9655,32.7276,32.7771,144000.0
2011-11-09 12:10:00,33.04,33.22,33.01,33.17,261200.0,32.7474,32.9258,32.7177,32.8763,261200.0
2011-11-09 12:20:00,33.16,33.16,32.95,32.95,114800.0,32.8663,32.8663,32.6582,32.6582,114800.0
2011-11-09 12:30:00,32.95,33.0,32.92,32.98,40000.0,32.6582,32.7078,32.6285,32.6879,40000.0
2011-11-09 12:40:00,32.96,33.04,32.93,33.03,25600.0,32.6681,32.7474,32.6384,32.7375,25600.0
2011-11-09 12:50:00,33.03,33.18,33.01,33.13,112800.0,32.7375,32.8862,32.7177,32.8366,112800.0
2011-11-09 13:00:00,33.15,33.22,33.08,33.15,113600.0,32.8564,32.9258,32.7871,32.8564,113600.0
2011-11-09 13:10:00,33.11,33.12,32.98,32.99,66000.0,32.8168,32.8267,32.6879,32.6978,66000.0
2011-11-09 13:20:00,32.96,33.0,32.93,32.99,60400.0,32.6681,32.7078,32.6384,32.6978,60400.0
2011-11-09 13:30:00,32.99,33.05,32.97,33.0,149600.0,32.6978,32.7573,32.678,32.7078,149600.0
2011-11-09 13:40:00,32.99,33.01,32.91,32.91,232400.0,32.6978,32.7177,32.6186,32.6186,232400.0
2011-11-09 13:50:00,32.91,32.91,32.71,32.82,144400.0,32.6186,32.6186,32.4203,32.5294,144400.0
2011-11-09 14:00:00,32.79,32.8,32.51,32.55,275200.0,32.4996,32.5095,32.2221,32.2617,275200.0
2011-11-09 14:10:00,32.55,32.59,32.5,32.52,245200.0,32.2617,32.3014,32.2122,32.232,245200.0
2011-11-09 14:20:00,32.52,32.56,32.3,32.33,385600.0,32.232,32.2717,32.014,32.0437,385600.0
2011-11-09 14:30:00,32.31,32.43,32.26,32.35,260400.0,32.0239,32.1428,31.9743,32.0635,260400.0
2011-11-09 14:40:00,32.34,32.46,32.29,32.41,194800.0,32.0536,32.1725,32.004,32.123,194800.0
2011-11-09 14:50:00,32.4,32.46,32.32,32.32,126400.0,32.1131,32.1725,32.0338,32.0338,126400.0
2011-11-09 15:00:00,32.32,32.45,32.32,32.41,184000.0,32.0338,32.1626,32.0338,32.123,184000.0
2011-11-09 15:10:00,32.41,32.43,32.31,32.35,142800.0,32.123,32.1428,32.0239,32.0635,142800.0
2011-11-09 15:20:00,32.36,32.39,32.29,32.37,288400.0,32.0734,32.1032,32.004,32.0833,288400.0
2011-11-09 15:30:00,32.36,32.36,32.23,32.23,260800.0,32.0734,32.0734,31.9446,31.9446,260800.0
2011-11-09 15:40:00,32.23,32.3,32.07,32.08,493200.0,31.9446,32.014,31.786,31.7959,493200.0
2011-11-09 15:50:00,32.1,32.27,32.08,32.18,685200.0,31.8157,31.9842,31.7959,31.895,685200.0
2011-11-10 09:30:00,32.66,32.73,32.29,32.33,277600.0,32.3708,32.4402,32.004,32.0437,277600.0
2011-11-10 09:40:00,32.3,32.41,32.2,32.34,148800.0,32.014,32.123,31.9148,32.0536,148800.0
2011-11-10 09:50:00,32.35,32.37,31.81,31.86,283200.0,32.0635,32.0833,31.5283,31.5779,283200.0
2011-11-10 10:00:00,31.84,31.92,31.59,31.77,660800.0,31.558,31.6373,31.3102,31.4887,660800.0
2011-11-10 10:10:00,31.77,31.78,31.53,31.67,309200.0,31.4887,31.4986,31.2508,31.3895,309200.0
2011-11-10 10:20:00,31.68,31.7,31.48,31.48,400400.0,31.3995,31.4193,31.2012,31.2012,400400.0
2011-11-10 10:30:00,31.48,31.64,31.26,31.64,272800.0,31.2012,31.3598,30.9832,31.3598,272800.0
2011-11-10 10:40:00,31.63,31.74,31.34,31.34,226800.0,31.3499,31.4589,31.0625,31.0625,226800.0
2011-11-10 10:50:00,31.34,31.59,31.34,31.54,178000.0,31.0625,31.3102,31.0625,31.2607,178000.0
2011-11-10 11:00:00,31.55,31.88,31.53,31.81,225600.0,31.2706,31.5977,31.2508,31.5283,225600.0
2011-11-10 11:10:00,31.84,31.89,31.78,31.84,163200.0,31.558,31.6076,31.4986,31.558,163200.0
2011-11-10 11:20:00,31.82,31.93,31.79,31.84,108000.0,31.5382,31.6472,31.5085,31.558,108000.0
2011-11-10 11:30:00,31.83,32.01,31.78,31.89,100000.0,31.5481,31.7265,31.4986,31.6076,100000.0
2011-11-10 11:40:00,31.88,32.24,31.86,32.21,184400.0,31.5977,31.9545,31.5779,31.9248,184400.0
2011-11-10 11:50:00,32.19,32.21,32.04,32.1,218000.0,31.9049,31.9248,31.7563,31.8157,218000.0
2011-11-10 12:00:00,32.06,32.13,31.96,31.96,143600.0,31.7761,31.8455,31.677,31.677,143600.0
2011-11-10 12:10:00,32.0,32.04,31.84,31.89,100000.0,31.7166,31.7563,31.558,31.6076,100000.0
2011-11-10 12:20:00,31.91,31.93,31.81,31.81,85200.0,31.6274,31.6472,31.5283,31.5283,85200.0
2011-11-10 12:30:00,31.81,31.83,31.71,31.75,96000.0,31.5283,31.5481,31.4292,31.4688,96000.0
2011-11-10 12:40:00,31.73,31.81,31.71,31.81,81600.0,31.449,31.5283,31.4292,31.5283,81600.0
2011-11-10 12:50:00,31.82,31.95,31.82,31.93,79200.0,31.5382,31.6671,31.5382,31.6472,79200.0
2011-11-10 13:00:00,31.93,32.0,31.91,31.96,72000.0,31.6472,31.7166,31.6274,31.677,72000.0
2011-11-10 13:10:00,31.96,32.2,31.96,32.19,143200.0,31.677,31.9148,31.677,31.9049,143200.0
2011-11-10 13:20:00,32.21,32.29,32.12,32.12,242800.0,31.9248,32.004,31.8356,31.8356,242800.0
2011-11-10 13:30:00,32.12,32.17,32.01,32.03,108400.0,31.8356,31.8851,31.7265,31.7464,108400.0
2011-11-10 13:40:00,32.04,32.09,31.91,31.91,105600.0,31.7563,31.8058,31.6274,31.6274,105600.0
2011-11-10 13:50:00,31.91,32.07,31.89,32.04,141600.0,31.6274,31.786,31.6076,31.7563,141600.0
2011-11-10 14:00:00,32.06,32.06,31.89,31.93,130800.0,31.7761,31.7761,31.6076,31.6472,130800.0
2011-11-10 14:10:00,31.95,32.09,31.95,32.07,119200.0,31.6671,31.8058,31.6671,31.786,119200.0
2011-11-10 14:20:00,32.05,32.06,31.82,31.84,240800.0,31.7662,31.7761,31.5382,31.558,240800.0
2011-11-10 14:30:00,31.83,31.94,31.78,31.92,99200.0,31.5481,31.6571,31.4986,31.6373,99200.0
2011-11-10 14:40:00,31.92,32.02,31.85,31.93,97600.0,31.6373,31.7364,31.5679,31.6472,97600.0
2011-11-10 14:50:00,31.93,31.94,31.74,31.74,92800.0,31.6472,31.6571,31.4589,31.4589,92800.0
2011-11-10 15:00:00,31.75,31.93,31.75,31.79,118800.0,31.4688,31.6472,31.4688,31.5085,118800.0
2011-11-10 15:10:00,31.8,31.95,31.8,31.86,101200.0,31.5184,31.6671,31.5184,31.5779,101200.0
2011-11-10 15:20:00,31.89,32.07,31.81,31.99,132400.0,31.6076,31.786,31.5283,31.7067,132400.0
2011-11-10 15:30:00,31.99,32.05,31.86,31.96,208400.0,31.7067,31.7662,31.5779,31.677,208400.0
2011-11-10 15:40:00,31.94,31.98,31.86,31.92,324400.0,31.6571,31.6968,31.5779,31.6373,324400.0
2011-11-10 15:50:00,31.92,32.05,31.9,31.96,366800.0,31.6373,31.7662,31.6175,31.677,366800.0
2011-11-11 09:30:00,32.5,32.68,32.32,32.34,420000.0,32.2122,32.3906,32.0338,32.0536,420000.0
2011-11-11 09:40:00,32.36,32.47,32.22,32.3,283200.0,32.0734,32.1825,31.9347,32.014,283200.0
2011-11-11 09:50:00,32.3,32.35,32.2,32.3,179600.0,32.014,32.0635,31.9148,32.014,179600.0
2011-11-11 10:00:00,32.35,32.54,32.31,32.47,147200.0,32.0635,32.2518,32.0239,32.1825,147200.0
2011-11-11 10:10:00,32.51,32.57,32.4,32.46,173600.0,32.2221,32.2816,32.1131,32.1725,173600.0
2011-11-11 10:20:00,32.43,32.48,32.4,32.46,75200.0,32.1428,32.1924,32.1131,32.1725,75200.0
2011-11-11 10:30:00,32.48,32.61,32.48,32.54,144000.0,32.1924,32.3212,32.1924,32.2518,144000.0
2011-11-11 10:40:00,32.54,32.72,32.54,32.66,163200.0,32.2518,32.4302,32.2518,32.3708,163200.0
2011-11-11 10:50:00,32.66,32.69,32.63,32.66,52400.0,32.3708,32.4005,32.341,32.3708,52400.0
2011-11-11 11:00:00,32.66,32.74,32.66,32.69,134000.0,32.3708,32.4501,32.3708,32.4005,134000.0
2011-11-11 11:10:00,32.68,32.68,32.45,32.5,236800.0,32.3906,32.3906,32.1626,32.2122,236800.0
2011-11-11 11:20:00,32.48,32.58,32.42,32.54,85200.0,32.1924,32.2915,32.1329,32.2518,85200.0
2011-11-11 11:30:00,32.56,32.59,32.54,32.54,42000.0,32.2717,32.3014,32.2518,32.2518,42000.0
2011-11-11 11:40:00,32.57,32.69,32.57,32.66,49200.0,32.2816,32.4005,32.2816,32.3708,49200.0
2011-11-11 11:50:00,32.64,32.64,32.58,32.59,74400.0,32.3509,32.3509,32.2915,32.3014,74400.0
2011-11-11 12:00:00,32.59,32.71,32.59,32.65,99600.0,32.3014,32.4203,32.3014,32.3609,99600.0
2011-11-11 12:10:00,32.65,32.68,32.63,32.65,32800.0,32.3609,32.3906,32.341,32.3609,32800.0
2011-11-11 12:20:00,32.66,32.68,32.58,32.67,63600.0,32.3708,32.3906,32.2915,32.3807,63600.0
2011-11-11 12:30:00,32.65,32.66,32.58,32.63,206000.0,32.3609,32.3708,32.2915,32.341,206000.0
2011-11-11 12:40:00,32.61,32.68,32.6,32.66,47600.0,32.3212,32.3906,32.3113,32.3708,47600.0
2011-11-11 12:50:00,32.67,32.73,32.65,32.69,86000.0,32.3807,32.4402,32.3609,32.4005,86000.0
2011-11-11 13:00:00,32.71,32.88,32.71,32.85,206000.0,32.4203,32.5888,32.4203,32.5591,206000.0
2011-11-11 13:10:00,32.86,32.86,32.78,32.79,61600.0,32.569,32.569,32.4897,32.4996,61600.0
2011-11-11 13:20:00,32.8,32.83,32.72,32.77,97200.0,32.5095,32.5393,32.4302,32.4798,97200.0
2011-11-11 13:30:00,32.78,32.85,32.76,32.85,50800.0,32.4897,32.5591,32.4699,32.5591,50800.0
2011-11-11 13:40:00,32.85,32.86,32.8,32.8,50400.0,32.5591,32.569,32.5095,32.5095,50400.0
2011-11-11 13:50:00,32.8,32.8,32.69,32.7,66800.0,32.5095,32.5095,32.4005,32.4104,66800.0
2011-11-11 14:00:00,32.71,32.77,32.6,32.61,222000.0,32.4203,32.4798,32.3113,32.3212,222000.0
2011-11-11 14:10:00,32.62,32.73,32.61,32.69,98000.0,32.3311,32.4402,32.3212,32.4005,98000.0
2011-11-11 14:20:00,32.71,32.71,32.61,32.66,105200.0,32.4203,32.4203,32.3212,32.3708,105200.0
2011-11-11 14:30:00,32.69,32.71,32.65,32.66,74400.0,32.4005,32.4203,32.3609,32.3708,74400.0
2011-11-11 14:40:00,32.67,32.7,32.64,32.65,60400.0,32.3807,32.4104,32.3509,32.3609,60400.0
2011-11-11 14:50:00,32.64,32.66,32.46,32.52,534400.0,32.3509,32.3708,32.1725,32.232,534400.0
2011-11-11 15:00:00,32.51,32.56,32.43,32.45,256400.0,32.2221,32.2717,32.1428,32.1626,256400.0
2011-11-11 15:10:00,32.45,32.51,32.35,32.45,340000.0,32.1626,32.2221,32.0635,32.1626,340000.0
2011-11-11 15:20:00,32.45,32.46,32.38,32.46,176800.0,32.1626,32.1725,32.0933,32.1725,176800.0
2011-11-11 15:30:00,32.47,32.47,32.34,32.37,221200.0,32.1825,32.1825,32.0536,32.0833,221200.0
2011-11-11 15:40:00,32.36,32.46,32.33,32.46,372000.0,32.0734,32.1725,32.0437,32.1725,372000.0
2011-11-11 15:50:00,32.44,32.49,32.42,32.47,652000.0,32.1527,32.2023,32.1329,32.1825,652000.0
2011-11-14 09:30:00,33.42,34.05,33.01,33.93,1454000.0,33.124,33.7485,32.7177,33.6295,1454000.0
2011-11-14 09:40:00,33.86,33.98,33.6,33.79,972000.0,33.5601,33.6791,33.3024,33.4908,972000.0
2011-11-14 09:50:00,33.77,33.91,33.6,33.83,884400.0,33.4709,33.6097,33.3024,33.5304,884400.0
2011-11-14 10:00:00,33.82,33.9,33.73,33.75,654400.0,33.5205,33.5998,33.4313,33.4511,654400.0
2011-11-14 10:10:00,33.75,33.79,33.52,33.6,664400.0,33.4511,33.4908,33.2232,33.3024,664400.0
2011-11-14 10:20:00,33.6,33.6,33.47,33.55,762000.0,33.3024,33.3024,33.1736,33.2529,762000.0
2011-11-14 10:30:00,33.55,33.76,33.49,33.66,432800.0,33.2529,33.461,33.1934,33.3619,432800.0
2011-11-14 10:40:00,33.63,33.63,33.48,33.52,264800.0,33.3322,33.3322,33.1835,33.2232,264800.0
2011-11-14 10:50:00,33.51,33.66,33.44,33.55,222000.0,33.2132,33.3619,33.1439,33.2529,222000.0
2011-11-14 11:00:00,33.56,33.67,33.52,33.62,142800.0,33.2628,33.3718,33.2232,33.3223,142800.0
2011-11-14 11:10:00,33.63,33.63,33.38,33.43,306000.0,33.3322,33.3322,33.0844,33.134,306000.0
2011-11-14 11:20:00,33.43,33.49,33.37,33.49,207200.0,33.134,33.1934,33.0745,33.1934,207200.0
2011-11-14 11:30:00,33.47,33.65,33.47,33.52,252000.0,33.1736,33.352,33.1736,33.2232,252000.0
2011-11-14 11:40:00,33.52,33.53,33.38,33.41,132000.0,33.2232,33.2331,33.0844,33.1141,132000.0
2011-11-14 11:50:00,33.44,33.44,33.18,33.29,273600.0,33.1439,33.1439,32.8862,32.9952,273600.0
2011-11-14 12:00:00,33.31,33.42,33.24,33.42,141600.0,33.015,33.124,32.9456,33.124,141600.0
2011-11-14 12:10:00,33.4,33.41,33.26,33.27,116400.0,33.1042,33.1141,32.9655,32.9754,116400.0
2011-11-14 12:20:00,33.27,33.31,33.16,33.26,153600.0,32.9754,33.015,32.8663,32.9655,153600.0
2011-11-14 12:30:00,33.26,33.27,33.19,33.23,130800.0,32.9655,32.9754,32.8961,32.9357,130800.0
2011-11-14 12:40:00,33.23,33.31,33.23,33.3,177600.0,32.9357,33.015,32.9357,33.0051,177600.0
2011-11-14 12:50:00,33.28,33.46,33.28,33.43,204800.0,32.9853,33.1637,32.9853,33.134,204800.0
2011-11-14 13:00:00,33.43,33.44,33.34,33.38,132000.0,33.134,33.1439,33.0447,33.0844,132000.0
2011-11-14 13:10:00,33.38,33.42,33.32,33.41,101200.0,33.0844,33.124,33.0249,33.1141,101200.0
2011-11-14 13:20:00,33.4,33.53,33.37,33.5,156400.0,33.1042,33.2331,33.0745,33.2033,156400.0
2011-11-14 13:30:00,33.51,33.58,33.44,33.53,129200.0,33.2132,33.2826,33.1439,33.2331,129200.0
2011-11-14 13:40:00,33.53,33.55,33.44,33.44,105600.0,33.2331,33.2529,33.1439,33.1439,105600.0
2011-11-14 13:50:00,33.44,33.49,33.4,33.45,90400.0,33.1439,33.1934,33.1042,33.1538,90400.0
2011-11-14 14:00:00,33.45,33.47,33.41,33.45,72000.0,33.1538,33.1736,33.1141,33.1538,72000.0
2011-11-14 14:10:00,33.45,33.49,33.38,33.38,296800.0,33.1538,33.1934,33.0844,33.0844,296800.0
2011-11-14 14:20:00,33.38,33.42,33.27,33.28,100800.0,33.0844,33.124,32.9754,32.9853,100800.0
2011-11-14 14:30:00,33.27,33.3,33.16,33.25,216800.0,32.9754,33.0051,32.8663,32.9555,216800.0
2011-11-14 14:40:00,33.24,33.35,33.22,33.23,152400.0,32.9456,33.0547,32.9258,32.9357,152400.0
2011-11-14 14:50:00,33.22,33.27,33.1,33.14,251600.0,32.9258,32.9754,32.8069,32.8465,251600.0
2011-11-14 15:00:00,33.15,33.38,33.15,33.34,186000.0,32.8564,33.0844,32.8564,33.0447,186000.0
2011-11-14 15:10:00,33.35,33.35,33.25,33.25,176400.0,33.0547,33.0547,32.9555,32.9555,176400.0
2011-11-14 15:20:00,33.26,33.37,33.25,33.34,176800.0,32.9655,33.0745,32.9555,33.0447,176800.0
2011-11-14 15:30:00,33.33,33.44,33.33,33.33,381600.0,33.0348,33.1439,33.0348,33.0348,381600.0
2011-11-14 15:40:00,33.32,33.42,33.32,33.37,269600.0,33.0249,33.124,33.0249,33.0745,269600.0
2011-11-14 15:50:00,33.37,33.44,33.3,33.38,462800.0,33.0745,33.1439,33.0051,33.0844,462800.0
2011-11-15 09:30:00,33.76,33.85,33.51,33.82,830400.0,33.461,33.5502,33.2132,33.5205,830400.0
2011-11-15 09:40:00,33.84,33.85,33.67,33.7,465200.0,33.5403,33.5502,33.3718,33.4016,465200.0
2011-11-15 09:50:00,33.69,33.76,33.57,33.59,286000.0,33.3917,33.461,33.2727,33.2925,286000.0
2011-11-15 10:00:00,33.59,33.63,33.35,33.38,347600.0,33.2925,33.3322,33.0547,33.0844,347600.0
2011-11-15 10:10:00,33.39,33.42,33.25,33.3,246800.0,33.0943,33.124,32.9555,33.0051,246800.0
2011-11-15 10:20:00,33.31,33.47,33.3,33.47,132000.0,33.015,33.1736,33.0051,33.1736,132000.0
2011-11-15 10:30:00,33.45,33.58,33.39,33.52,220400.0,33.1538,33.2826,33.0943,33.2232,220400.0
2011-11-15 10:40:00,33.5,33.58,33.41,33.46,112000.0,33.2033,33.2826,33.1141,33.1637,112000.0
2011-11-15 10:50:00,33.45,33.49,33.37,33.38,89600.0,33.1538,33.1934,33.0745,33.0844,89600.0
2011-11-15 11:00:00,33.38,33.41,33.29,33.32,240000.0,33.0844,33.1141,32.9952,33.0249,240000.0
2011-11-15 11:10:00,33.34,33.45,33.31,33.35,106400.0,33.0447,33.1538,33.015,33.0547,106400.0
2011-11-15 11:20:00,33.33,33.4,33.3,33.38,90000.0,33.0348,33.1042,33.0051,33.0844,90000.0
2011-11-15 11:30:00,33.38,33.39,33.26,33.32,128400.0,33.0844,33.0943,32.9655,33.0249,128400.0
2011-11-15 11:40:00,33.31,33.4,33.31,33.37,67200.0,33.015,33.1042,33.015,33.0745,67200.0
2011-11-15 11:50:00,33.38,33.47,33.34,33.44,108800.0,33.0844,33.1736,33.0447,33.1439,108800.0
2011-11-15 12:00:00,33.44,33.56,33.43,33.46,236000.0,33.1439,33.2628,33.134,33.1637,236000.0
2011-11-15 12:10:00,33.46,33.55,33.44,33.47,73200.0,33.1637,33.2529,33.1439,33.1736,73200.0
2011-11-15 12:20:00,33.49,33.63,33.49,33.59,116800.0,33.1934,33.3322,33.1934,33.2925,116800.0
2011-11-15 12:30:00,33.6,33.73,33.57,33.66,108000.0,33.3024,33.4313,33.2727,33.3619,108000.0
2011-11-15 12:40:00,33.65,33.7,33.57,33.58,87200.0,33.352,33.4016,33.2727,33.2826,87200.0
2011-11-15 12:50:00,33.56,33.69,33.52,33.67,76800.0,33.2628,33.3917,33.2232,33.3718,76800.0
2011-11-15 13:00:00,33.69,33.74,33.6,33.7,105600.0,33.3917,33.4412,33.3024,33.4016,105600.0
2011-11-15 13:10:00,33.68,33.71,33.65,33.66,94000.0,33.3817,33.4115,33.352,33.3619,94000.0
2011-11-15 13:20:00,33.63,33.71,33.63,33.69,122800.0,33.3322,33.4115,33.3322,33.3917,122800.0
2011-11-15 13:30:00,33.69,33.75,33.66,33.72,176800.0,33.3917,33.4511,33.3619,33.4214,176800.0
2011-11-15 13:40:00,33.72,33.75,33.67,33.71,162400.0,33.4214,33.4511,33.3718,33.4115,162400.0
2011-11-15 13:50:00,33.71,33.72,33.65,33.67,214000.0,33.4115,33.4214,33.352,33.3718,214000.0
2011-11-15 14:00:00,33.66,33.7,33.63,33.66,158400.0,33.3619,33.4016,33.3322,33.3619,158400.0
2011-11-15 14:10:00,33.68,33.73,33.67,33.73,279200.0,33.3817,33.4313,33.3718,33.4313,279200.0
2011-11-15 14:20:00,33.73,33.87,33.72,33.86,622000.0,33.4313,33.5701,33.4214,33.5601,622000.0
2011-11-15 14:30:00,33.85,33.96,33.85,33.9,195200.0,33.5502,33.6593,33.5502,33.5998,195200.0
2011-11-15 14:40:00,33.91,33.96,33.9,33.9,142400.0,33.6097,33.6593,33.5998,33.5998,142400.0
2011-11-15 14:50:00,33.92,34.13,33.88,34.11,448400.0,33.6196,33.8278,33.58,33.8079,448400.0
2011-11-15 15:00:00,34.11,34.24,34.04,34.15,358000.0,33.8079,33.9368,33.7386,33.8476,358000.0
2011-11-15 15:10:00,34.15,34.22,34.13,34.14,168800.0,33.8476,33.917,33.8278,33.8377,168800.0
2011-11-15 15:20:00,34.14,34.34,34.13,34.31,426800.0,33.8377,34.0359,33.8278,34.0062,426800.0
2011-11-15 15:30:00,34.32,34.33,34.16,34.17,490000.0,34.0161,34.026,33.8575,33.8674,490000.0
2011-11-15 15:40:00,34.18,34.23,34.16,34.22,348800.0,33.8773,33.9269,33.8575,33.917,348800.0
2011-11-15 15:50:00,34.23,34.23,34.14,34.15,831200.0,33.9269,33.9269,33.8377,33.8476,831200.0
2011-11-16 09:30:00,33.86,33.99,33.46,33.77,628800.0,33.5601,33.689,33.1637,33.4709,628800.0
2011-11-16 09:40:00,33.79,34.0,33.77,33.85,326800.0,33.4908,33.6989,33.4709,33.5502,326800.0
2011-11-16 09:50:00,33.85,33.96,33.81,33.89,223600.0,33.5502,33.6593,33.5106,33.5899,223600.0
2011-11-16 10:00:00,33.9,33.96,33.78,33.8,188000.0,33.5998,33.6593,33.4809,33.5007,188000.0
2011-11-16 10:10:00,33.77,33.95,33.75,33.9,259200.0,33.4709,33.6493,33.4511,33.5998,259200.0
2011-11-16 10:20:00,33.92,33.96,33.81,33.88,151200.0,33.6196,33.6593,33.5106,33.58,151200.0
2011-11-16 10:30:00,33.87,33.93,33.85,33.91,141200.0,33.5701,33.6295,33.5502,33.6097,141200.0
2011-11-16 10:40:00,33.91,34.09,33.83,33.96,222400.0,33.6097,33.7881,33.5304,33.6593,222400.0
2011-11-16 10:50:00,33.97,34.05,33.92,33.97,180800.0,33.6692,33.7485,33.6196,33.6692,180800.0
2011-11-16 11:00:00,33.98,34.05,33.96,34.01,241200.0,33.6791,33.7485,33.6593,33.7088,241200.0
2011-11-16 11:10:00,34.02,34.02,33.96,33.99,137200.0,33.7187,33.7187,33.6593,33.689,137200.0
2011-11-16 11:20:00,33.96,34.03,33.93,33.94,238800.0,33.6593,33.7286,33.6295,33.6394,238800.0
2011-11-16 11:30:00,33.96,34.01,33.9,33.96,200800.0,33.6593,33.7088,33.5998,33.6593,200800.0
2011-11-16 11:40:00,33.95,33.99,33.85,33.87,118000.0,33.6493,33.689,33.5502,33.5701,118000.0
2011-11-16 11:50:00,33.87,33.87,33.77,33.79,120400.0,33.5701,33.5701,33.4709,33.4908,120400.0
2011-11-16 12:00:00,33.79,33.88,33.78,33.81,136800.0,33.4908,33.58,33.4809,33.5106,136800.0
2011-11-16 12:10:00,33.81,33.81,33.77,33.8,76000.0,33.5106,33.5106,33.4709,33.5007,76000.0
2011-11-16 12:20:00,33.81,33.88,33.65,33.69,302000.0,33.5106,33.58,33.352,33.3917,302000.0
2011-11-16 12:30:00,33.71,33.95,33.69,33.92,80000.0,33.4115,33.6493,33.3917,33.6196,80000.0
2011-11-16 12:40:00,33.91,33.92,33.71,33.72,104800.0,33.6097,33.6196,33.4115,33.4214,104800.0
2011-11-16 12:50:00,33.72,33.74,33.65,33.71,117600.0,33.4214,33.4412,33.352,33.4115,117600.0
2011-11-16 13:00:00,33.72,33.79,33.72,33.79,296800.0,33.4214,33.4908,33.4214,33.4908,296800.0
2011-11-16 13:10:00,33.77,33.79,33.68,33.74,94800.0,33.4709,33.4908,33.3817,33.4412,94800.0
2011-11-16 13:20:00,33.78,33.92,33.77,33.92,83600.0,33.4809,33.6196,33.4709,33.6196,83600.0
2011-11-16 13:30:00,33.91,33.95,33.84,33.89,155600.0,33.6097,33.6493,33.5403,33.5899,155600.0
2011-11-16 13:40:00,33.89,34.02,33.89,34.0,144800.0,33.5899,33.7187,33.5899,33.6989,144800.0
2011-11-16 13:50:00,34.0,34.02,33.9,33.9,128800.0,33.6989,33.7187,33.5998,33.5998,128800.0
2011-11-16 14:00:00,33.89,33.91,33.72,33.72,170000.0,33.5899,33.6097,33.4214,33.4214,170000.0
2011-11-16 14:10:00,33.73,33.74,33.59,33.61,188800.0,33.4313,33.4412,33.2925,33.3124,188800.0
2011-11-16 14:20:00,33.63,33.7,33.56,33.56,226800.0,33.3322,33.4016,33.2628,33.2628,226800.0
2011-11-16 14:30:00,33.57,33.61,33.5,33.54,174800.0,33.2727,33.3124,33.2033,33.243,174800.0
2011-11-16 14:40:00,33.55,33.58,33.37,33.39,358400.0,33.2529,33.2826,33.0745,33.0943,358400.0
2011-11-16 14:50:00,33.39,33.4,33.19,33.36,442000.0,33.0943,33.1042,32.8961,33.0646,442000.0
2011-11-16 15:00:00,33.37,33.45,33.29,33.45,288800.0,33.0745,33.1538,32.9952,33.1538,288800.0
2011-11-16 15:10:00,33.47,33.47,33.17,33.22,304000.0,33.1736,33.1736,32.8763,32.9258,304000.0
2011-11-16 15:20:00,33.21,33.22,33.01,33.02,600400.0,32.9159,32.9258,32.7177,32.7276,600400.0
2011-11-16 15:30:00,33.03,33.04,32.7,33.0,792400.0,32.7375,32.7474,32.4104,32.7078,792400.0
2011-11-16 15:40:00,33.01,33.05,32.89,32.94,590000.0,32.7177,32.7573,32.5987,32.6483,590000.0
2011-11-16 15:50:00,32.92,33.02,32.8,32.94,800800.0,32.6285,32.7276,32.5095,32.6483,800800.0
2011-11-17 09:30:00,33.41,33.41,32.77,32.9,562800.0,33.1141,33.1141,32.4798,32.6086,562800.0
2011-11-17 09:40:00,32.9,33.07,32.53,32.56,392800.0,32.6086,32.7771,32.2419,32.2717,392800.0
2011-11-17 09:50:00,32.56,32.63,32.4,32.58,716800.0,32.2717,32.341,32.1131,32.2915,716800.0
2011-11-17 10:00:00,32.57,32.65,32.3,32.5,485200.0,32.2816,32.3609,32.014,32.2122,485200.0
2011-11-17 10:10:00,32.5,32.63,32.33,32.47,249600.0,32.2122,32.341,32.0437,32.1825,249600.0
2011-11-17 10:20:00,32.49,32.5,32.33,32.44,246000.0,32.2023,32.2122,32.0437,32.1527,246000.0
2011-11-17 10:30:00,32.44,32.6,32.34,32.54,343200.0,32.1527,32.3113,32.0536,32.2518,343200.0
2011-11-17 10:40:00,32.55,32.61,32.34,32.37,186000.0,32.2617,32.3212,32.0536,32.0833,186000.0
2011-11-17 10:50:00,32.39,32.58,32.36,32.49,158000.0,32.1032,32.2915,32.0734,32.2023,158000.0
2011-11-17 11:00:00,32.48,32.52,32.34,32.42,298000.0,32.1924,32.232,32.0536,32.1329,298000.0
2011-11-17 11:10:00,32.41,32.43,32.35,32.43,219600.0,32.123,32.1428,32.0635,32.1428,219600.0
2011-11-17 11:20:00,32.42,32.54,32.38,32.49,164800.0,32.1329,32.2518,32.0933,32.2023,164800.0
2011-11-17 11:30:00,32.49,32.53,32.25,32.3,237200.0,32.2023,32.2419,31.9644,32.014,237200.0
2011-11-17 11:40:00,32.3,32.4,32.09,32.23,374800.0,32.014,32.1131,31.8058,31.9446,374800.0
2011-11-17 11:50:00,32.21,32.27,32.04,32.11,640400.0,31.9248,31.9842,31.7563,31.8256,640400.0
2011-11-17 12:00:00,32.13,32.24,32.07,32.1,350000.0,31.8455,31.9545,31.786,31.8157,350000.0
2011-11-17 12:10:00,32.1,32.1,31.82,31.93,313600.0,31.8157,31.8157,31.5382,31.6472,313600.0
2011-11-17 12:20:00,31.92,32.0,31.82,31.82,136800.0,31.6373,31.7166,31.5382,31.5382,136800.0
2011-11-17 12:30:00,31.8,31.81,31.07,31.25,754400.0,31.5184,31.5283,30.7949,30.9733,754400.0
2011-11-17 12:40:00,31.23,31.66,31.14,31.66,570000.0,30.9534,31.3796,30.8642,31.3796,570000.0
2011-11-17 12:50:00,31.66,31.83,31.66,31.82,260000.0,31.3796,31.5481,31.3796,31.5382,260000.0
2011-11-17 13:00:00,31.82,31.84,31.58,31.69,203200.0,31.5382,31.558,31.3003,31.4094,203200.0
2011-11-17 13:10:00,31.69,31.99,31.65,31.93,248400.0,31.4094,31.7067,31.3697,31.6472,248400.0
2011-11-17 13:20:00,31.92,31.97,31.81,31.89,300400.0,31.6373,31.6869,31.5283,31.6076,300400.0
2011-11-17 13:30:00,31.88,31.89,31.45,31.46,330000.0,31.5977,31.6076,31.1715,31.1814,330000.0
2011-11-17 13:40:00,31.47,31.59,31.31,31.31,371600.0,31.1913,31.3102,31.0327,31.0327,371600.0
2011-11-17 13:50:00,31.31,31.51,31.18,31.45,392800.0,31.0327,31.231,30.9039,31.1715,392800.0
2011-11-17 14:00:00,31.44,31.62,31.43,31.57,360000.0,31.1616,31.34,31.1517,31.2904,360000.0
2011-11-17 14:10:00,31.54,31.64,31.39,31.44,239200.0,31.2607,31.3598,31.112,31.1616,239200.0
2011-11-17 14:20:00,31.45,31.48,31.38,31.44,252400.0,31.1715,31.2012,31.1021,31.1616,252400.0
2011-11-17 14:30:00,31.45,31.5,31.42,31.42,270400.0,31.1715,31.221,31.1418,31.1418,270400.0
2011-11-17 14:40:00,31.42,31.68,31.41,31.61,447600.0,31.1418,31.3995,31.1318,31.3301,447600.0
2011-11-17 14:50:00,31.62,31.92,31.58,31.8,774800.0,31.34,31.6373,31.3003,31.5184,774800.0
2011-11-17 15:00:00,31.82,31.85,31.64,31.66,491600.0,31.5382,31.5679,31.3598,31.3796,491600.0
2011-11-17 15:10:00,31.66,31.66,31.5,31.58,501200.0,31.3796,31.3796,31.221,31.3003,501200.0
2011-11-17 15:20:00,31.58,31.83,31.5,31.5,715600.0,31.3003,31.5481,31.221,31.221,715600.0
2011-11-17 15:30:00,31.52,31.56,31.28,31.31,901600.0,31.2409,31.2805,31.003,31.0327,901600.0
2011-11-17 15:40:00,31.31,31.5,31.27,31.48,811600.0,31.0327,31.221,30.9931,31.2012,811600.0
2011-11-17 15:50:00,31.5,31.73,31.38,31.59,1964000.0,31.221,31.449,31.1021,31.3102,1964000.0
2011-11-18 09:30:00,29.78,30.0,28.79,28.79,6177600.0,29.5163,29.7343,28.535,28.535,6177600.0
2011-11-18 09:40:00,28.79,28.93,28.35,28.5,4268000.0,28.535,28.6738,28.0989,28.2476,4268000.0
2011-11-18 09:50:00,28.5,28.81,28.38,28.73,2652000.0,28.2476,28.5549,28.1287,28.4756,2652000.0
2011-11-18 10:00:00,28.73,28.98,28.53,28.83,2413200.0,28.4756,28.7234,28.2773,28.5747,2413200.0
2011-11-18 10:10:00,28.83,28.89,28.64,28.87,1214800.0,28.5747,28.6342,28.3864,28.6143,1214800.0
2011-11-18 10:20:00,28.87,28.88,28.51,28.6,1127600.0,28.6143,28.6242,28.2575,28.3467,1127600.0
2011-11-18 10:30:00,28.6,28.76,28.52,28.75,889200.0,28.3467,28.5053,28.2674,28.4954,889200.0
2011-11-18 10:40:00,28.75,28.89,28.72,28.78,1127200.0,28.4954,28.6342,28.4657,28.5251,1127200.0
2011-11-18 10:50:00,28.75,28.86,28.72,28.76,799600.0,28.4954,28.6044,28.4657,28.5053,799600.0
2011-11-18 11:00:00,28.76,28.76,28.64,28.67,663600.0,28.5053,28.5053,28.3864,28.4161,663600.0
2011-11-18 11:10:00,28.67,28.77,28.67,28.7,558400.0,28.4161,28.5152,28.4161,28.4458,558400.0
2011-11-18 11:20:00,28.7,28.78,28.68,28.73,538800.0,28.4458,28.5251,28.426,28.4756,538800.0
2011-11-18 11:30:00,28.74,28.75,28.64,28.72,508800.0,28.4855,28.4954,28.3864,28.4657,508800.0
2011-11-18 11:40:00,28.72,28.75,28.63,28.64,470800.0,28.4657,28.4954,28.3765,28.3864,470800.0
2011-11-18 11:50:00,28.63,28.74,28.63,28.69,649600.0,28.3765,28.4855,28.3765,28.4359,649600.0
2011-11-18 12:00:00,28.7,28.7,28.42,28.58,1194000.0,28.4458,28.4458,28.1683,28.3269,1194000.0
2011-11-18 12:10:00,28.58,28.64,28.46,28.46,338400.0,28.3269,28.3864,28.208,28.208,338400.0
2011-11-18 12:20:00,28.46,28.61,28.37,28.52,614400.0,28.208,28.3566,28.1188,28.2674,614400.0
2011-11-18 12:30:00,28.51,28.56,28.39,28.39,372400.0,28.2575,28.3071,28.1386,28.1386,372400.0
2011-11-18 12:40:00,28.39,28.56,28.35,28.5,507200.0,28.1386,28.3071,28.0989,28.2476,507200.0
2011-11-18 12:50:00,28.5,28.51,28.41,28.41,252400.0,28.2476,28.2575,28.1584,28.1584,252400.0
2011-11-18 13:00:00,28.41,28.61,28.41,28.52,485200.0,28.1584,28.3566,28.1584,28.2674,485200.0
2011-11-18 13:10:00,28.52,28.52,28.34,28.37,732000.0,28.2674,28.2674,28.089,28.1188,732000.0
2011-11-18 13:20:00,28.37,28.39,28.25,28.3,938800.0,28.1188,28.1386,27.9998,28.0494,938800.0
2011-11-18 13:30:00,28.31,28.34,28.15,28.17,856400.0,28.0593,28.089,27.9007,27.9205,856400.0
2011-11-18 13:40:00,28.17,28.24,28.13,28.18,582000.0,27.9205,27.9899,27.8809,27.9304,582000.0
2011-11-18 13:50:00,28.18,28.22,28.08,28.1,698800.0,27.9304,27.9701,27.8313,27.8512,698800.0
2011-11-18 14:00:00,28.1,28.14,27.89,27.9,1230400.0,27.8512,27.8908,27.643,27.6529,1230400.0
2011-11-18 14:10:00,27.9,28.19,27.9,28.08,1162000.0,27.6529,27.9404,27.6529,27.8313,1162000.0
2011-11-18 14:20:00,28.08,28.15,27.99,28.03,656400.0,27.8313,27.9007,27.7421,27.7818,656400.0
2011-11-18 14:30:00,28.04,28.07,27.85,27.89,796400.0,27.7917,27.8214,27.6034,27.643,796400.0
2011-11-18 14:40:00,27.89,28.0,27.87,27.91,528400.0,27.643,27.752,27.6232,27.6628,528400.0
2011-11-18 14:50:00,27.9,27.9,27.77,27.78,743600.0,27.6529,27.6529,27.5241,27.534,743600.0
2011-11-18 15:00:00,27.78,28.02,27.77,27.99,1027200.0,27.534,27.7719,27.5241,27.7421,1027200.0
2011-11-18 15:10:00,27.99,28.11,27.97,28.09,891200.0,27.7421,27.8611,27.7223,27.8412,891200.0
2011-11-18 15:20:00,28.09,28.2,28.02,28.11,912800.0,27.8412,27.9503,27.7719,27.8611,912800.0
2011-11-18 15:30:00,28.11,28.38,28.1,28.21,1737600.0,27.8611,28.1287,27.8512,27.9602,1737600.0
2011-11-18 15:40:00,28.2,28.26,28.04,28.25,1340400.0,27.9503,28.0097,27.7917,27.9998,1340400.0
2011-11-18 15:50:00,28.25,28.36,28.14,28.36,2534400.0,27.9998,28.1089,27.8908,28.1089,2534400.0
2011-11-21 09:30:00,27.99,28.11,27.55,27.7,1478800.0,27.7421,27.8611,27.306,27.4547,1478800.0
2011-11-21 09:40:00,27.71,27.71,27.25,27.26,1431200.0,27.4646,27.4646,27.0087,27.0186,1431200.0
2011-11-21 09:50:00,27.26,27.28,27.03,27.15,1098000.0,27.0186,27.0384,26.7906,26.9096,1098000.0
2011-11-21 10:00:00,27.16,27.38,27.13,27.23,890400.0,26.9195,27.1375,26.8897,26.9889,890400.0
2011-11-21 10:10:00,27.23,27.4,27.19,27.39,774400.0,26.9889,27.1574,26.9492,27.1474,774400.0
2011-11-21 10:20:00,27.39,27.4,27.21,27.21,378800.0,27.1474,27.1574,26.969,26.969,378800.0
2011-11-21 10:30:00,27.22,27.26,27.05,27.09,384000.0,26.9789,27.0186,26.8105,26.8501,384000.0
2011-11-21 10:40:00,27.08,27.11,26.88,26.93,725600.0,26.8402,26.8699,26.642,26.6915,725600.0
2011-11-21 10:50:00,26.93,26.98,26.59,26.65,723600.0,26.6915,26.7411,26.3545,26.414,723600.0
2011-11-21 11:00:00,26.65,26.71,26.41,26.52,834800.0,26.414,26.4735,26.1761,26.2851,834800.0
2011-11-21 11:10:00,26.52,26.82,26.51,26.8,888000.0,26.2851,26.5825,26.2752,26.5627,888000.0
2011-11-21 11:20:00,26.81,26.81,26.43,26.53,701600.0,26.5726,26.5726,26.1959,26.2951,701600.0
2011-11-21 11:30:00,26.55,26.63,26.42,26.42,488000.0,26.3149,26.3942,26.186,26.186,488000.0
2011-11-21 11:40:00,26.41,26.49,26.27,26.45,629600.0,26.1761,26.2554,26.0374,26.2158,629600.0
2011-11-21 11:50:00,26.45,26.54,26.4,26.51,416000.0,26.2158,26.305,26.1662,26.2752,416000.0
2011-11-21 12:00:00,26.51,26.63,26.46,26.6,437600.0,26.2752,26.3942,26.2257,26.3644,437600.0
2011-11-21 12:10:00,26.6,26.78,26.57,26.69,694800.0,26.3644,26.5428,26.3347,26.4536,694800.0
2011-11-21 12:20:00,26.69,26.84,26.69,26.78,635200.0,26.4536,26.6023,26.4536,26.5428,635200.0
2011-11-21 12:30:00,26.8,26.91,26.77,26.89,448000.0,26.5627,26.6717,26.5329,26.6519,448000.0
2011-11-21 12:40:00,26.89,27.04,26.88,27.02,629600.0,26.6519,26.8005,26.642,26.7807,629600.0
2011-11-21 12:50:00,27.02,27.18,27.0,27.15,586800.0,26.7807,26.9393,26.7609,26.9096,586800.0
2011-11-21 13:00:00,27.16,27.46,27.16,27.43,806800.0,26.9195,27.2168,26.9195,27.1871,806800.0
2011-11-21 13:10:00,27.43,27.54,27.42,27.48,660400.0,27.1871,27.2961,27.1772,27.2366,660400.0
2011-11-21 13:20:00,27.48,27.51,27.37,27.37,531600.0,27.2366,27.2664,27.1276,27.1276,531600.0
2011-11-21 13:30:00,27.36,27.36,27.14,27.14,476800.0,27.1177,27.1177,26.8997,26.8997,476800.0
2011-11-21 13:40:00,27.14,27.32,27.11,27.32,340800.0,26.8997,27.0781,26.8699,27.0781,340800.0
2011-11-21 13:50:00,27.31,27.36,27.16,27.16,308800.0,27.0681,27.1177,26.9195,26.9195,308800.0
2011-11-21 14:00:00,27.17,27.36,27.13,27.36,511600.0,26.9294,27.1177,26.8897,27.1177,511600.0
2011-11-21 14:10:00,27.34,27.7,27.33,27.68,992800.0,27.0979,27.4547,27.088,27.4349,992800.0
2011-11-21 14:20:00,27.68,27.7,27.52,27.57,378800.0,27.4349,27.4547,27.2763,27.3258,378800.0
2011-11-21 14:30:00,27.56,27.75,27.56,27.69,500000.0,27.3159,27.5043,27.3159,27.4448,500000.0
2011-11-21 14:40:00,27.69,27.79,27.68,27.72,532000.0,27.4448,27.5439,27.4349,27.4745,532000.0
2011-11-21 14:50:00,27.72,27.73,27.6,27.64,436000.0,27.4745,27.4844,27.3556,27.3952,436000.0
2011-11-21 15:00:00,27.64,27.67,27.46,27.54,540800.0,27.3952,27.425,27.2168,27.2961,540800.0
2011-11-21 15:10:00,27.53,27.68,27.5,27.61,471200.0,27.2862,27.4349,27.2565,27.3655,471200.0
2011-11-21 15:20:00,27.61,27.95,27.61,27.87,736000.0,27.3655,27.7025,27.3655,27.6232,736000.0
2011-11-21 15:30:00,27.87,27.91,27.7,27.89,687200.0,27.6232,27.6628,27.4547,27.643,687200.0
2011-11-21 15:40:00,27.89,28.61,27.85,28.1,2030400.0,27.643,28.3566,27.6034,27.8512,2030400.0
2011-11-21 15:50:00,28.1,28.1,27.94,27.99,1318400.0,27.8512,27.8512,27.6926,27.7421,1318400.0
2011-11-22 09:30:00,27.8,28.15,27.7,28.05,868800.0,27.5538,27.9007,27.4547,27.8016,868800.0
2011-11-22 09:40:00,28.06,28.07,27.92,28.0,593200.0,27.8115,27.8214,27.6727,27.752,593200.0
2011-11-22 09:50:00,28.0,28.01,27.64,27.66,676800.0,27.752,27.762,27.3952,27.4151,676800.0
2011-11-22 10:00:00,27.64,27.7,27.44,27.56,698000.0,27.3952,27.4547,27.197,27.3159,698000.0
2011-11-22 10:10:00,27.56,27.57,27.33,27.35,482400.0,27.3159,27.3258,27.088,27.1078,482400.0
2011-11-22 10:20:00,27.35,27.43,27.24,27.31,568400.0,27.1078,27.1871,26.9988,27.0681,568400.0
2011-11-22 10:30:00,27.33,27.36,27.16,27.2,464400.0,27.088,27.1177,26.9195,26.9591,464400.0
2011-11-22 10:40:00,27.2,27.26,26.97,27.0,584400.0,26.9591,27.0186,26.7312,26.7609,584400.0
2011-11-22 10:50:00,26.99,27.03,26.86,26.92,499600.0,26.751,26.7906,26.6221,26.6816,499600.0
2011-11-22 11:00:00,26.91,27.15,26.89,27.13,463600.0,26.6717,26.9096,26.6519,26.8897,463600.0
2011-11-22 11:10:00,27.15,27.34,27.1,27.33,481200.0,26.9096,27.0979,26.86,27.088,481200.0
2011-11-22 11:20:00,27.32,27.34,27.14,27.18,445600.0,27.0781,27.0979,26.8997,26.9393,445600.0
2011-11-22 11:30:00,27.19,27.2,26.86,26.88,367200.0,26.9492,26.9591,26.6221,26.642,367200.0
2011-11-22 11:40:00,26.86,26.99,26.75,26.98,455200.0,26.6221,26.751,26.5131,26.7411,455200.0
2011-11-22 11:50:00,26.99,27.11,26.91,27.1,244400.0,26.751,26.8699,26.6717,26.86,244400.0
2011-11-22 12:00:00,27.1,27.47,27.1,27.46,369600.0,26.86,27.2267,26.86,27.2168,369600.0
2011-11-22 12:10:00,27.43,27.44,27.24,27.27,243600.0,27.1871,27.197,26.9988,27.0285,243600.0
2011-11-22 12:20:00,27.28,27.31,27.08,27.12,228800.0,27.0384,27.0681,26.8402,26.8798,228800.0
2011-11-22 12:30:00,27.14,27.33,27.11,27.15,240000.0,26.8997,27.088,26.8699,26.9096,240000.0
2011-11-22 12:40:00,27.15,27.2,27.09,27.12,233200.0,26.9096,26.9591,26.8501,26.8798,233200.0
2011-11-22 12:50:00,27.12,27.28,27.12,27.25,233200.0,26.8798,27.0384,26.8798,27.0087,233200.0
2011-11-22 13:00:00,27.25,27.45,27.25,27.28,446400.0,27.0087,27.2069,27.0087,27.0384,446400.0
2011-11-22 13:10:00,27.28,27.42,27.23,27.39,126800.0,27.0384,27.1772,26.9889,27.1474,126800.0
2011-11-22 13:20:00,27.41,27.45,27.25,27.25,243600.0,27.1673,27.2069,27.0087,27.0087,243600.0
2011-11-22 13:30:00,27.26,27.41,27.22,27.38,221200.0,27.0186,27.1673,26.9789,27.1375,221200.0
2011-11-22 13:40:00,27.36,27.36,27.23,27.26,170400.0,27.1177,27.1177,26.9889,27.0186,170400.0
2011-11-22 13:50:00,27.25,27.26,27.09,27.14,359200.0,27.0087,27.0186,26.8501,26.8997,359200.0
2011-11-22 14:00:00,27.14,27.28,27.14,27.25,274400.0,26.8997,27.0384,26.8997,27.0087,274400.0
2011-11-22 14:10:00,27.25,27.39,27.24,27.37,180800.0,27.0087,27.1474,26.9988,27.1276,180800.0
2011-11-22 14:20:00,27.38,27.38,27.25,27.26,276800.0,27.1375,27.1375,27.0087,27.0186,276800.0
2011-11-22 14:30:00,27.26,27.27,27.13,27.18,261600.0,27.0186,27.0285,26.8897,26.9393,261600.0
2011-11-22 14:40:00,27.19,27.28,27.18,27.25,366800.0,26.9492,27.0384,26.9393,27.0087,366800.0
2011-11-22 14:50:00,27.25,27.26,27.1,27.19,180000.0,27.0087,27.0186,26.86,26.9492,180000.0
2011-11-22 15:00:00,27.19,27.23,27.1,27.12,263200.0,26.9492,26.9889,26.86,26.8798,263200.0
2011-11-22 15:10:00,27.12,27.12,27.06,27.08,473600.0,26.8798,26.8798,26.8204,26.8402,473600.0
2011-11-22 15:20:00,27.08,27.1,27.0,27.01,370800.0,26.8402,26.86,26.7609,26.7708,370800.0
2011-11-22 15:30:00,27.0,27.16,26.99,27.11,419600.0,26.7609,26.9195,26.751,26.8699,419600.0
2011-11-22 15:40:00,27.12,27.14,27.03,27.11,427600.0,26.8798,26.8997,26.7906,26.8699,427600.0
2011-11-22 15:50:00,27.11,27.13,27.05,27.08,773200.0,26.8699,26.8897,26.8105,26.8402,773200.0
2011-11-23 09:30:00,26.72,26.93,26.6,26.61,540000.0,26.4834,26.6915,26.3644,26.3743,540000.0
2011-11-23 09:40:00,26.63,26.93,26.49,26.54,950400.0,26.3942,26.6915,26.2554,26.305,950400.0
2011-11-23 09:50:00,26.54,26.61,26.37,26.38,588400.0,26.305,26.3743,26.1365,26.1464,588400.0
2011-11-23 10:00:00,26.39,26.56,26.38,26.52,401200.0,26.1563,26.3248,26.1464,26.2851,401200.0
2011-11-23 10:10:00,26.5,26.51,26.29,26.33,557200.0,26.2653,26.2752,26.0572,26.0968,557200.0
2011-11-23 10:20:00,26.32,26.43,26.32,26.35,261200.0,26.0869,26.1959,26.0869,26.1167,261200.0
2011-11-23 10:30:00,26.34,26.35,26.16,26.24,776800.0,26.1067,26.1167,25.9283,26.0076,776800.0
2011-11-23 10:40:00,26.25,26.25,26.05,26.07,878000.0,26.0175,26.0175,25.8193,25.8391,878000.0
2011-11-23 10:50:00,26.07,26.25,26.07,26.24,553600.0,25.8391,26.0175,25.8391,26.0076,553600.0
2011-11-23 11:00:00,26.25,26.39,26.15,26.2,484400.0,26.0175,26.1563,25.9184,25.968,484400.0
2011-11-23 11:10:00,26.18,26.28,26.11,26.28,253200.0,25.9482,26.0473,25.8788,26.0473,253200.0
2011-11-23 11:20:00,26.28,26.28,26.06,26.06,308000.0,26.0473,26.0473,25.8292,25.8292,308000.0
2011-11-23 11:30:00,26.06,26.25,26.0,26.22,326400.0,25.8292,26.0175,25.7698,25.9878,326400.0
2011-11-23 11:40:00,26.21,26.22,26.0,26.06,342800.0,25.9779,25.9878,25.7698,25.8292,342800.0
2011-11-23 11:50:00,26.04,26.14,26.03,26.11,532400.0,25.8094,25.9085,25.7995,25.8788,532400.0
2011-11-23 12:00:00,26.11,26.31,26.11,26.24,575200.0,25.8788,26.077,25.8788,26.0076,575200.0
2011-11-23 12:10:00,26.24,26.33,26.21,26.29,234400.0,26.0076,26.0968,25.9779,26.0572,234400.0
2011-11-23 12:20:00,26.3,26.39,26.23,26.24,225200.0,26.0671,26.1563,25.9977,26.0076,225200.0
2011-11-23 12:30:00,26.25,26.29,26.21,26.23,470800.0,26.0175,26.0572,25.9779,25.9977,470800.0
2011-11-23 12:40:00,26.22,26.32,26.2,26.31,205200.0,25.9878,26.0869,25.968,26.077,205200.0
2011-11-23 12:50:00,26.31,26.54,26.31,26.5,240800.0,26.077,26.305,26.077,26.2653,240800.0
2011-11-23 13:00:00,26.5,26.61,26.46,26.56,281600.0,26.2653,26.3743,26.2257,26.3248,281600.0
2011-11-23 13:10:00,26.55,26.55,26.43,26.49,148800.0,26.3149,26.3149,26.1959,26.2554,148800.0
2011-11-23 13:20:00,26.49,26.5,26.39,26.45,107600.0,26.2554,26.2653,26.1563,26.2158,107600.0
2011-11-23 13:30:00,26.45,26.46,26.38,26.38,144400.0,26.2158,26.2257,26.1464,26.1464,144400.0
2011-11-23 13:40:00,26.38,26.43,26.31,26.4,182800.0,26.1464,26.1959,26.077,26.1662,182800.0
2011-11-23 13:50:00,26.42,26.44,26.3,26.35,125200.0,26.186,26.2059,26.0671,26.1167,125200.0
2011-11-23 14:00:00,26.33,26.4,26.29,26.39,227600.0,26.0968,26.1662,26.0572,26.1563,227600.0
2011-11-23 14:10:00,26.38,26.38,26.26,26.34,245600.0,26.1464,26.1464,26.0274,26.1067,245600.0
2011-11-23 14:20:00,26.34,26.41,26.27,26.27,272800.0,26.1067,26.1761,26.0374,26.0374,272800.0
2011-11-23 14:30:00,26.26,26.44,26.25,26.41,293600.0,26.0274,26.2059,26.0175,26.1761,293600.0
2011-11-23 14:40:00,26.39,26.41,26.27,26.33,137200.0,26.1563,26.1761,26.0374,26.0968,137200.0
2011-11-23 14:50:00,26.33,26.36,26.3,26.35,306000.0,26.0968,26.1266,26.0671,26.1167,306000.0
2011-11-23 15:00:00,26.35,26.46,26.32,26.43,319600.0,26.1167,26.2257,26.0869,26.1959,319600.0
2011-11-23 15:10:00,26.42,26.52,26.4,26.41,318000.0,26.186,26.2851,26.1662,26.1761,318000.0
2011-11-23 15:20:00,26.41,26.49,26.35,26.36,361600.0,26.1761,26.2554,26.1167,26.1266,361600.0
2011-11-23 15:30:00,26.36,26.55,26.33,26.51,490800.0,26.1266,26.3149,26.0968,26.2752,490800.0
2011-11-23 15:40:00,26.5,26.7,26.5,26.59,578000.0,26.2653,26.4636,26.2653,26.3545,578000.0
2011-11-23 15:50:00,26.6,26.65,26.42,26.45,907600.0,26.3644,26.414,26.186,26.2158,907600.0
2011-11-25 09:30:00,25.86,26.37,25.81,26.25,1248400.0,25.631,26.1365,25.5814,26.0175,1248400.0
2011-11-25 09:40:00,26.25,26.36,26.09,26.09,231600.0,26.0175,26.1266,25.859,25.859,231600.0
2011-11-25 09:50:00,26.07,26.3,26.0,26.02,578400.0,25.8391,26.0671,25.7698,25.7896,578400.0
2011-11-25 10:00:00,26.02,26.61,26.0,26.57,654800.0,25.7896,26.3743,25.7698,26.3347,654800.0
2011-11-25 10:10:00,26.58,26.72,26.48,26.71,354400.0,26.3446,26.4834,26.2455,26.4735,354400.0
2011-11-25 10:20:00,26.7,26.71,26.55,26.55,229200.0,26.4636,26.4735,26.3149,26.3149,229200.0
2011-11-25 10:30:00,26.56,26.58,26.45,26.57,178000.0,26.3248,26.3446,26.2158,26.3347,178000.0
2011-11-25 10:40:00,26.55,26.67,26.54,26.63,184400.0,26.3149,26.4338,26.305,26.3942,184400.0
2011-11-25 10:50:00,26.63,26.65,26.44,26.48,206800.0,26.3942,26.414,26.2059,26.2455,206800.0
2011-11-25 11:00:00,26.48,26.63,26.39,26.6,211200.0,26.2455,26.3942,26.1563,26.3644,211200.0
2011-11-25 11:10:00,26.6,26.65,26.53,26.63,173200.0,26.3644,26.414,26.2951,26.3942,173200.0
2011-11-25 11:20:00,26.61,26.65,26.46,26.46,135200.0,26.3743,26.414,26.2257,26.2257,135200.0
2011-11-25 11:30:00,26.46,26.56,26.33,26.36,264000.0,26.2257,26.3248,26.0968,26.1266,264000.0
2011-11-25 11:40:00,26.36,26.39,26.22,26.26,399200.0,26.1266,26.1563,25.9878,26.0274,399200.0
2011-11-25 11:50:00,26.28,26.29,26.09,26.28,205600.0,26.0473,26.0572,25.859,26.0473,205600.0
2011-11-25 12:00:00,26.27,26.34,26.18,26.18,176400.0,26.0374,26.1067,25.9482,25.9482,176400.0
2011-11-25 12:10:00,26.2,26.3,26.19,26.28,198400.0,25.968,26.0671,25.9581,26.0473,198400.0
2011-11-25 12:20:00,26.26,26.3,26.2,26.3,201600.0,26.0274,26.0671,25.968,26.0671,201600.0
2011-11-25 12:30:00,26.3,26.47,26.28,26.38,297600.0,26.0671,26.2356,26.0473,26.1464,297600.0
2011-11-25 12:40:00,26.38,26.38,26.21,26.29,345600.0,26.1464,26.1464,25.9779,26.0572,345600.0
2011-11-25 12:50:00,26.29,26.39,26.2,26.21,468000.0,26.0572,26.1563,25.968,25.9779,468000.0
2011-11-28 09:30:00,27.28,28.36,27.28,27.94,2937200.0,27.0384,28.1089,27.0384,27.6926,2937200.0
2011-11-28 09:40:00,27.93,27.94,27.38,27.46,1218000.0,27.6827,27.6926,27.1375,27.2168,1218000.0
2011-11-28 09:50:00,27.44,27.75,27.44,27.75,1286000.0,27.197,27.5043,27.197,27.5043,1286000.0
2011-11-28 10:00:00,27.74,27.97,27.64,27.88,703200.0,27.4943,27.7223,27.3952,27.6331,703200.0
2011-11-28 10:10:00,27.92,28.0,27.85,27.91,439600.0,27.6727,27.752,27.6034,27.6628,439600.0
2011-11-28 10:20:00,27.91,27.96,27.86,27.91,308800.0,27.6628,27.7124,27.6133,27.6628,308800.0
2011-11-28 10:30:00,27.91,28.06,27.82,27.82,519200.0,27.6628,27.8115,27.5736,27.5736,519200.0
2011-11-28 10:40:00,27.82,27.96,27.81,27.96,238800.0,27.5736,27.7124,27.5637,27.7124,238800.0
2011-11-28 10:50:00,27.93,28.03,27.88,27.96,230000.0,27.6827,27.7818,27.6331,27.7124,230000.0
2011-11-28 11:00:00,27.95,28.06,27.93,28.01,303200.0,27.7025,27.8115,27.6827,27.762,303200.0
2011-11-28 11:10:00,28.01,28.03,27.88,27.88,231600.0,27.762,27.7818,27.6331,27.6331,231600.0
2011-11-28 11:20:00,27.88,27.88,27.68,27.83,348000.0,27.6331,27.6331,27.4349,27.5835,348000.0
2011-11-28 11:30:00,27.85,27.95,27.83,27.89,186800.0,27.6034,27.7025,27.5835,27.643,186800.0
2011-11-28 11:40:00,27.89,27.93,27.83,27.85,254400.0,27.643,27.6827,27.5835,27.6034,254400.0
2011-11-28 11:50:00,27.86,27.97,27.8,27.89,335600.0,27.6133,27.7223,27.5538,27.643,335600.0
2011-11-28 12:00:00,27.89,27.98,27.88,27.92,202000.0,27.643,27.7322,27.6331,27.6727,202000.0
2011-11-28 12:10:00,27.91,27.94,27.87,27.92,142400.0,27.6628,27.6926,27.6232,27.6727,142400.0
2011-11-28 12:20:00,27.93,27.95,27.77,27.82,178400.0,27.6827,27.7025,27.5241,27.5736,178400.0
2011-11-28 12:30:00,27.82,27.82,27.65,27.71,207600.0,27.5736,27.5736,27.4051,27.4646,207600.0
2011-11-28 12:40:00,27.73,27.74,27.59,27.66,169200.0,27.4844,27.4943,27.3457,27.4151,169200.0
2011-11-28 12:50:00,27.66,27.68,27.61,27.62,153200.0,27.4151,27.4349,27.3655,27.3754,153200.0
2011-11-28 13:00:00,27.62,27.72,27.6,27.72,140000.0,27.3754,27.4745,27.3556,27.4745,140000.0
2011-11-28 13:10:00,27.73,27.82,27.68,27.8,128800.0,27.4844,27.5736,27.4349,27.5538,128800.0
2011-11-28 13:20:00,27.82,27.86,27.74,27.8,151200.0,27.5736,27.6133,27.4943,27.5538,151200.0
2011-11-28 13:30:00,27.82,27.85,27.71,27.71,184400.0,27.5736,27.6034,27.4646,27.4646,184400.0
2011-11-28 13:40:00,27.71,27.77,27.68,27.72,156000.0,27.4646,27.5241,27.4349,27.4745,156000.0
2011-11-28 13:50:00,27.72,27.77,27.51,27.57,149200.0,27.4745,27.5241,27.2664,27.3258,149200.0
2011-11-28 14:00:00,27.57,27.65,27.53,27.57,353600.0,27.3258,27.4051,27.2862,27.3258,353600.0
2011-11-28 14:10:00,27.57,27.63,27.55,27.59,232000.0,27.3258,27.3853,27.306,27.3457,232000.0
2011-11-28 14:20:00,27.59,27.62,27.47,27.5,319200.0,27.3457,27.3754,27.2267,27.2565,319200.0
2011-11-28 14:30:00,27.52,27.53,27.46,27.52,230800.0,27.2763,27.2862,27.2168,27.2763,230800.0
2011-11-28 14:40:00,27.53,27.62,27.48,27.49,246400.0,27.2862,27.3754,27.2366,27.2466,246400.0
2011-11-28 14:50:00,27.49,27.52,27.42,27.45,346800.0,27.2466,27.2763,27.1772,27.2069,346800.0
2011-11-28 15:00:00,27.45,27.54,27.32,27.41,340800.0,27.2069,27.2961,27.0781,27.1673,340800.0
2011-11-28 15:10:00,27.41,27.46,27.36,27.43,456800.0,27.1673,27.2168,27.1177,27.1871,456800.0
2011-11-28 15:20:00,27.42,27.56,27.38,27.5,397600.0,27.1772,27.3159,27.1375,27.2565,397600.0
2011-11-28 15:30:00,27.5,27.66,27.47,27.57,607600.0,27.2565,27.4151,27.2267,27.3258,607600.0
2011-11-28 15:40:00,27.55,27.58,27.45,27.51,595200.0,27.306,27.3358,27.2069,27.2664,595200.0
2011-11-28 15:50:00,27.52,27.82,27.47,27.8,962000.0,27.2763,27.5736,27.2267,27.5538,962000.0
2011-11-29 09:30:00,27.82,27.91,27.56,27.91,380000.0,27.5736,27.6628,27.3159,27.6628,380000.0
2011-11-29 09:40:00,27.94,28.07,27.78,27.96,448800.0,27.6926,27.8214,27.534,27.7124,448800.0
2011-11-29 09:50:00,27.94,28.05,27.92,28.04,254000.0,27.6926,27.8016,27.6727,27.7917,254000.0
2011-11-29 10:00:00,28.06,28.15,27.81,27.97,322400.0,27.8115,27.9007,27.5637,27.7223,322400.0
2011-11-29 10:10:00,27.96,28.21,27.95,28.19,366800.0,27.7124,27.9602,27.7025,27.9404,366800.0
2011-11-29 10:20:00,28.18,28.2,28.06,28.06,386800.0,27.9304,27.9503,27.8115,27.8115,386800.0
2011-11-29 10:30:00,28.05,28.16,28.0,28.02,195600.0,27.8016,27.9106,27.752,27.7719,195600.0
2011-11-29 10:40:00,28.04,28.09,27.82,27.92,264800.0,27.7917,27.8412,27.5736,27.6727,264800.0
2011-11-29 10:50:00,27.9,27.93,27.74,27.82,281200.0,27.6529,27.6827,27.4943,27.5736,281200.0
2011-11-29 11:00:00,27.82,27.85,27.66,27.69,268400.0,27.5736,27.6034,27.4151,27.4448,268400.0
2011-11-29 11:10:00,27.69,27.78,27.66,27.75,237200.0,27.4448,27.534,27.4151,27.5043,237200.0
2011-11-29 11:20:00,27.74,27.78,27.7,27.75,162400.0,27.4943,27.534,27.4547,27.5043,162400.0
2011-11-29 11:30:00,27.74,27.89,27.74,27.89,240400.0,27.4943,27.643,27.4943,27.643,240400.0
2011-11-29 11:40:00,27.89,27.91,27.68,27.75,226000.0,27.643,27.6628,27.4349,27.5043,226000.0
2011-11-29 11:50:00,27.75,27.79,27.57,27.63,351600.0,27.5043,27.5439,27.3258,27.3853,351600.0
2011-11-29 12:00:00,27.63,27.75,27.57,27.7,276400.0,27.3853,27.5043,27.3258,27.4547,276400.0
2011-11-29 12:10:00,27.7,27.76,27.67,27.75,235200.0,27.4547,27.5142,27.425,27.5043,235200.0
2011-11-29 12:20:00,27.76,27.84,27.72,27.83,171600.0,27.5142,27.5935,27.4745,27.5835,171600.0
2011-11-29 12:30:00,27.82,27.86,27.73,27.75,242000.0,27.5736,27.6133,27.4844,27.5043,242000.0
2011-11-29 12:40:00,27.75,27.8,27.68,27.74,246800.0,27.5043,27.5538,27.4349,27.4943,246800.0
2011-11-29 12:50:00,27.74,27.81,27.71,27.79,124400.0,27.4943,27.5637,27.4646,27.5439,124400.0
2011-11-29 13:00:00,27.8,27.8,27.63,27.68,143200.0,27.5538,27.5538,27.3853,27.4349,143200.0
2011-11-29 13:10:00,27.68,27.85,27.66,27.77,214400.0,27.4349,27.6034,27.4151,27.5241,214400.0
2011-11-29 13:20:00,27.75,27.99,27.74,27.95,325200.0,27.5043,27.7421,27.4943,27.7025,325200.0
2011-11-29 13:30:00,27.95,27.96,27.76,27.96,305600.0,27.7025,27.7124,27.5142,27.7124,305600.0
2011-11-29 13:40:00,27.95,27.96,27.84,27.95,377600.0,27.7025,27.7124,27.5935,27.7025,377600.0
2011-11-29 13:50:00,27.94,28.01,27.81,27.82,410400.0,27.6926,27.762,27.5637,27.5736,410400.0
2011-11-29 14:00:00,27.82,27.83,27.59,27.59,478400.0,27.5736,27.5835,27.3457,27.3457,478400.0
2011-11-29 14:10:00,27.6,27.76,27.57,27.76,231200.0,27.3556,27.5142,27.3258,27.5142,231200.0
2011-11-29 14:20:00,27.76,27.8,27.7,27.8,197200.0,27.5142,27.5538,27.4547,27.5538,197200.0
2011-11-29 14:30:00,27.8,27.89,27.79,27.79,375200.0,27.5538,27.643,27.5439,27.5439,375200.0
2011-11-29 14:40:00,27.8,27.84,27.69,27.69,252800.0,27.5538,27.5935,27.4448,27.4448,252800.0
2011-11-29 14:50:00,27.68,27.78,27.63,27.68,238000.0,27.4349,27.534,27.3853,27.4349,238000.0
2011-11-29 15:00:00,27.7,27.78,27.68,27.71,178000.0,27.4547,27.534,27.4349,27.4646,178000.0
2011-11-29 15:10:00,27.71,27.78,27.69,27.75,524800.0,27.4646,27.534,27.4448,27.5043,524800.0
2011-11-29 15:20:00,27.75,27.77,27.68,27.7,423200.0,27.5043,27.5241,27.4349,27.4547,423200.0
2011-11-29 15:30:00,27.7,27.81,27.66,27.72,359600.0,27.4547,27.5637,27.4151,27.4745,359600.0
2011-11-29 15:40:00,27.72,27.77,27.66,27.75,380800.0,27.4745,27.5241,27.4151,27.5043,380800.0
2011-11-29 15:50:00,27.73,27.73,27.53,27.66,664400.0,27.4844,27.4844,27.2862,27.4151,664400.0
2011-11-30 09:30:00,28.69,28.85,28.49,28.66,973600.0,28.4359,28.5945,28.2377,28.4062,973600.0
2011-11-30 09:40:00,28.66,28.99,28.6,28.83,594400.0,28.4062,28.7333,28.3467,28.5747,594400.0
2011-11-30 09:50:00,28.83,28.83,28.59,28.72,520800.0,28.5747,28.5747,28.3368,28.4657,520800.0
2011-11-30 10:00:00,28.75,28.8,28.63,28.67,509200.0,28.4954,28.545,28.3765,28.4161,509200.0
2011-11-30 10:10:00,28.67,28.71,28.64,28.65,491200.0,28.4161,28.4558,28.3864,28.3963,491200.0
2011-11-30 10:20:00,28.67,28.73,28.65,28.73,543600.0,28.4161,28.4756,28.3963,28.4756,543600.0
2011-11-30 10:30:00,28.71,28.85,28.65,28.85,266400.0,28.4558,28.5945,28.3963,28.5945,266400.0
2011-11-30 10:40:00,28.85,28.9,28.82,28.87,502000.0,28.5945,28.6441,28.5648,28.6143,502000.0
2011-11-30 10:50:00,28.89,28.91,28.84,28.89,322400.0,28.6342,28.654,28.5846,28.6342,322400.0
2011-11-30 11:00:00,28.89,28.92,28.85,28.88,214400.0,28.6342,28.6639,28.5945,28.6242,214400.0
2011-11-30 11:10:00,28.9,28.96,28.88,28.95,207600.0,28.6441,28.7035,28.6242,28.6936,207600.0
2011-11-30 11:20:00,28.95,28.98,28.9,28.91,156400.0,28.6936,28.7234,28.6441,28.654,156400.0
2011-11-30 11:30:00,28.91,28.97,28.9,28.97,158000.0,28.654,28.7134,28.6441,28.7134,158000.0
2011-11-30 11:40:00,28.96,29.05,28.93,29.03,279600.0,28.7035,28.7927,28.6738,28.7729,279600.0
2011-11-30 11:50:00,29.03,29.04,28.91,28.97,228400.0,28.7729,28.7828,28.654,28.7134,228400.0
2011-11-30 12:00:00,28.98,29.04,28.98,29.02,234400.0,28.7234,28.7828,28.7234,28.763,234400.0
2011-11-30 12:10:00,29.02,29.07,29.0,29.06,273600.0,28.763,28.8126,28.7432,28.8027,273600.0
2011-11-30 12:20:00,29.05,29.19,29.03,29.17,651600.0,28.7927,28.9315,28.7729,28.9117,651600.0
2011-11-30 12:30:00,29.16,29.29,29.13,29.24,625600.0,28.9018,29.0306,28.872,28.9811,625600.0
2011-11-30 12:40:00,29.24,29.28,29.19,29.26,357200.0,28.9811,29.0207,28.9315,29.0009,357200.0
2011-11-30 12:50:00,29.25,29.33,29.18,29.2,223200.0,28.991,29.0703,28.9216,28.9414,223200.0
2011-11-30 13:00:00,29.2,29.25,29.18,29.19,213600.0,28.9414,28.991,28.9216,28.9315,213600.0
2011-11-30 13:10:00,29.19,29.2,29.03,29.04,235200.0,28.9315,28.9414,28.7729,28.7828,235200.0
2011-11-30 13:20:00,29.05,29.13,29.02,29.07,336000.0,28.7927,28.872,28.763,28.8126,336000.0
2011-11-30 13:30:00,29.07,29.18,29.06,29.1,204000.0,28.8126,28.9216,28.8027,28.8423,204000.0
2011-11-30 13:40:00,29.1,29.1,29.0,29.02,146000.0,28.8423,28.8423,28.7432,28.763,146000.0
2011-11-30 13:50:00,29.01,29.1,28.98,29.09,199200.0,28.7531,28.8423,28.7234,28.8324,199200.0
2011-11-30 14:00:00,29.09,29.18,29.08,29.12,185200.0,28.8324,28.9216,28.8225,28.8621,185200.0
2011-11-30 14:10:00,29.11,29.25,29.07,29.14,522400.0,28.8522,28.991,28.8126,28.8819,522400.0
2011-11-30 14:20:00,29.14,29.24,29.09,29.21,242800.0,28.8819,28.9811,28.8324,28.9513,242800.0
2011-11-30 14:30:00,29.21,29.29,29.21,29.23,346400.0,28.9513,29.0306,28.9513,28.9711,346400.0
2011-11-30 14:40:00,29.21,29.27,29.19,29.2,264400.0,28.9513,29.0108,28.9315,28.9414,264400.0
2011-11-30 14:50:00,29.21,29.27,29.2,29.23,253600.0,28.9513,29.0108,28.9414,28.9711,253600.0
2011-11-30 15:00:00,29.24,29.31,29.19,29.31,360000.0,28.9811,29.0504,28.9315,29.0504,360000.0
2011-11-30 15:10:00,29.31,29.34,29.24,29.29,333600.0,29.0504,29.0802,28.9811,29.0306,333600.0
2011-11-30 15:20:00,29.29,29.39,29.23,29.39,463200.0,29.0306,29.1297,28.9711,29.1297,463200.0
2011-11-30 15:30:00,29.37,29.46,29.35,29.4,730400.0,29.1099,29.1991,29.0901,29.1396,730400.0
2011-11-30 15:40:00,29.41,29.54,29.4,29.43,701200.0,29.1496,29.2784,29.1396,29.1694,701200.0
2011-11-30 15:50:00,29.43,29.62,29.43,29.56,1168400.0,29.1694,29.3577,29.1694,29.2982,1168400.0
2011-12-01 09:30:00,29.09,29.47,28.88,29.28,986800.0,28.8324,29.209,28.6242,29.0207,986800.0
2011-12-01 09:40:00,29.27,29.55,29.16,29.46,735200.0,29.0108,29.2883,28.9018,29.1991,735200.0
2011-12-01 09:50:00,29.47,29.82,29.43,29.59,626400.0,29.209,29.5559,29.1694,29.328,626400.0
2011-12-01 10:00:00,29.6,29.84,29.55,29.74,460400.0,29.3379,29.5757,29.2883,29.4766,460400.0
2011-12-01 10:10:00,29.74,29.76,29.54,29.62,222400.0,29.4766,29.4965,29.2784,29.3577,222400.0
2011-12-01 10:20:00,29.61,29.69,29.52,29.55,292400.0,29.3478,29.4271,29.2586,29.2883,292400.0
2011-12-01 10:30:00,29.56,29.59,29.4,29.56,532400.0,29.2982,29.328,29.1396,29.2982,532400.0
2011-12-01 10:40:00,29.55,29.55,29.47,29.49,184000.0,29.2883,29.2883,29.209,29.2288,184000.0
2011-12-01 10:50:00,29.48,29.55,29.47,29.52,240000.0,29.2189,29.2883,29.209,29.2586,240000.0
2011-12-01 11:00:00,29.51,29.71,29.51,29.68,199600.0,29.2487,29.4469,29.2487,29.4172,199600.0
2011-12-01 11:10:00,29.7,29.72,29.49,29.55,265600.0,29.437,29.4568,29.2288,29.2883,265600.0
2011-12-01 11:20:00,29.55,29.62,29.5,29.52,187200.0,29.2883,29.3577,29.2388,29.2586,187200.0
2011-12-01 11:30:00,29.52,29.66,29.48,29.65,267600.0,29.2586,29.3973,29.2189,29.3874,267600.0
2011-12-01 11:40:00,29.63,29.75,29.54,29.57,227600.0,29.3676,29.4865,29.2784,29.3081,227600.0
2011-12-01 11:50:00,29.57,29.65,29.52,29.58,214800.0,29.3081,29.3874,29.2586,29.318,214800.0
2011-12-01 12:00:00,29.58,29.59,29.47,29.5,278800.0,29.318,29.328,29.209,29.2388,278800.0
2011-12-01 12:10:00,29.5,29.56,29.48,29.56,387600.0,29.2388,29.2982,29.2189,29.2982,387600.0
2011-12-01 12:20:00,29.56,29.6,29.5,29.51,139200.0,29.2982,29.3379,29.2388,29.2487,139200.0
2011-12-01 12:30:00,29.5,29.57,29.49,29.5,158000.0,29.2388,29.3081,29.2288,29.2388,158000.0
2011-12-01 12:40:00,29.5,29.55,29.49,29.53,182400.0,29.2388,29.2883,29.2288,29.2685,182400.0
2011-12-01 12:50:00,29.52,29.63,29.51,29.53,163600.0,29.2586,29.3676,29.2487,29.2685,163600.0
2011-12-01 13:00:00,29.52,29.58,29.5,29.57,221600.0,29.2586,29.318,29.2388,29.3081,221600.0
2011-12-01 13:10:00,29.57,29.66,29.56,29.65,173600.0,29.3081,29.3973,29.2982,29.3874,173600.0
2011-12-01 13:20:00,29.65,29.66,29.59,29.61,139600.0,29.3874,29.3973,29.328,29.3478,139600.0
2011-12-01 13:30:00,29.59,29.64,29.58,29.61,191200.0,29.328,29.3775,29.318,29.3478,191200.0
2011-12-01 13:40:00,29.61,29.73,29.6,29.73,246400.0,29.3478,29.4667,29.3379,29.4667,246400.0
2011-12-01 13:50:00,29.72,29.78,29.7,29.77,174000.0,29.4568,29.5163,29.437,29.5064,174000.0
2011-12-01 14:00:00,29.78,29.79,29.7,29.74,215200.0,29.5163,29.5262,29.437,29.4766,215200.0
2011-12-01 14:10:00,29.75,29.77,29.7,29.72,213600.0,29.4865,29.5064,29.437,29.4568,213600.0
2011-12-01 14:20:00,29.71,29.75,29.68,29.72,142000.0,29.4469,29.4865,29.4172,29.4568,142000.0
2011-12-01 14:30:00,29.72,29.74,29.68,29.71,125200.0,29.4568,29.4766,29.4172,29.4469,125200.0
2011-12-01 14:40:00,29.72,29.78,29.62,29.75,259200.0,29.4568,29.5163,29.3577,29.4865,259200.0
2011-12-01 14:50:00,29.75,29.78,29.71,29.74,250800.0,29.4865,29.5163,29.4469,29.4766,250800.0
2011-12-01 15:00:00,29.74,29.74,29.59,29.63,234400.0,29.4766,29.4766,29.328,29.3676,234400.0
2011-12-01 15:10:00,29.64,29.75,29.62,29.74,220000.0,29.3775,29.4865,29.3577,29.4766,220000.0
2011-12-01 15:20:00,29.74,29.81,29.67,29.8,244400.0,29.4766,29.546,29.4073,29.5361,244400.0
2011-12-01 15:30:00,29.8,29.82,29.73,29.74,371200.0,29.5361,29.5559,29.4667,29.4766,371200.0
2011-12-01 15:40:00,29.75,29.78,29.69,29.72,545600.0,29.4865,29.5163,29.4271,29.4568,545600.0
2011-12-01 15:50:00,29.72,29.72,29.54,29.58,1038800.0,29.4568,29.4568,29.2784,29.318,1038800.0
2011-12-02 09:30:00,29.75,29.89,29.51,29.56,432000.0,29.4865,29.6253,29.2487,29.2982,432000.0
2011-12-02 09:40:00,29.55,29.87,29.52,29.81,305600.0,29.2883,29.6055,29.2586,29.546,305600.0
2011-12-02 09:50:00,29.79,29.79,29.64,29.67,300800.0,29.5262,29.5262,29.3775,29.4073,300800.0
2011-12-02 10:00:00,29.66,29.97,29.66,29.9,436400.0,29.3973,29.7046,29.3973,29.6352,436400.0
2011-12-02 10:10:00,29.89,30.0,29.86,29.91,379200.0,29.6253,29.7343,29.5956,29.6451,379200.0
2011-12-02 10:20:00,29.91,29.96,29.9,29.94,231600.0,29.6451,29.6947,29.6352,29.6749,231600.0
2011-12-02 10:30:00,29.94,29.97,29.77,29.83,385200.0,29.6749,29.7046,29.5064,29.5658,385200.0
2011-12-02 10:40:00,29.83,29.85,29.71,29.74,176800.0,29.5658,29.5857,29.4469,29.4766,176800.0
2011-12-02 10:50:00,29.74,29.86,29.71,29.83,135600.0,29.4766,29.5956,29.4469,29.5658,135600.0
2011-12-02 11:00:00,29.8,29.9,29.59,29.61,211600.0,29.5361,29.6352,29.328,29.3478,211600.0
2011-12-02 11:10:00,29.61,29.72,29.58,29.7,117200.0,29.3478,29.4568,29.318,29.437,117200.0
2011-12-02 11:20:00,29.69,29.79,29.68,29.77,144400.0,29.4271,29.5262,29.4172,29.5064,144400.0
2011-12-02 11:30:00,29.79,29.82,29.72,29.78,185600.0,29.5262,29.5559,29.4568,29.5163,185600.0
2011-12-02 11:40:00,29.77,29.79,29.59,29.59,207600.0,29.5064,29.5262,29.328,29.328,207600.0
2011-12-02 11:50:00,29.59,29.72,29.57,29.7,114000.0,29.328,29.4568,29.3081,29.437,114000.0
2011-12-02 12:00:00,29.71,29.72,29.63,29.7,76000.0,29.4469,29.4568,29.3676,29.437,76000.0
2011-12-02 12:10:00,29.69,29.72,29.6,29.65,113600.0,29.4271,29.4568,29.3379,29.3874,113600.0
2011-12-02 12:20:00,29.65,29.76,29.62,29.68,223600.0,29.3874,29.4965,29.3577,29.4172,223600.0
2011-12-02 12:30:00,29.69,29.74,29.66,29.72,59600.0,29.4271,29.4766,29.3973,29.4568,59600.0
2011-12-02 12:40:00,29.74,29.84,29.68,29.83,84000.0,29.4766,29.5757,29.4172,29.5658,84000.0
2011-12-02 12:50:00,29.81,29.84,29.75,29.78,64400.0,29.546,29.5757,29.4865,29.5163,64400.0
2011-12-02 13:00:00,29.75,29.8,29.68,29.69,105200.0,29.4865,29.5361,29.4172,29.4271,105200.0
2011-12-02 13:10:00,29.69,29.73,29.63,29.69,76000.0,29.4271,29.4667,29.3676,29.4271,76000.0
2011-12-02 13:20:00,29.7,29.79,29.7,29.73,116400.0,29.437,29.5262,29.437,29.4667,116400.0
2011-12-02 13:30:00,29.73,29.76,29.69,29.72,96400.0,29.4667,29.4965,29.4271,29.4568,96400.0
2011-12-02 13:40:00,29.71,29.78,29.66,29.73,148800.0,29.4469,29.5163,29.3973,29.4667,148800.0
2011-12-02 13:50:00,29.72,29.75,29.66,29.71,73600.0,29.4568,29.4865,29.3973,29.4469,73600.0
2011-12-02 14:00:00,29.72,29.78,29.63,29.75,227200.0,29.4568,29.5163,29.3676,29.4865,227200.0
2011-12-02 14:10:00,29.75,29.8,29.74,29.77,137200.0,29.4865,29.5361,29.4766,29.5064,137200.0
2011-12-02 14:20:00,29.76,29.9,29.75,29.86,268400.0,29.4965,29.6352,29.4865,29.5956,268400.0
2011-12-02 14:30:00,29.87,29.93,29.8,29.9,341600.0,29.6055,29.6649,29.5361,29.6352,341600.0
2011-12-02 14:40:00,29.9,30.16,29.89,30.08,862000.0,29.6352,29.8929,29.6253,29.8136,862000.0
2011-12-02 14:50:00,30.07,30.15,29.87,29.88,424000.0,29.8037,29.883,29.6055,29.6154,424000.0
2011-12-02 15:00:00,29.87,29.97,29.86,29.92,187200.0,29.6055,29.7046,29.5956,29.655,187200.0
2011-12-02 15:10:00,29.9,29.99,29.9,29.9,156400.0,29.6352,29.7244,29.6352,29.6352,156400.0
2011-12-02 15:20:00,29.9,30.0,29.87,29.97,244800.0,29.6352,29.7343,29.6055,29.7046,244800.0
2011-12-02 15:30:00,29.97,30.07,29.91,29.99,320400.0,29.7046,29.8037,29.6451,29.7244,320400.0
2011-12-02 15:40:00,30.0,30.03,29.93,30.0,491200.0,29.7343,29.7641,29.6649,29.7343,491200.0
2011-12-02 15:50:00,30.0,30.05,29.91,29.91,824800.0,29.7343,29.7839,29.6451,29.6451,824800.0
2011-12-05 09:30:00,30.74,31.25,30.56,31.01,1634800.0,30.4678,30.9733,30.2894,30.7354,1634800.0
2011-12-05 09:40:00,31.0,31.49,30.97,31.46,1366000.0,30.7255,31.2111,30.6957,31.1814,1366000.0
2011-12-05 09:50:00,31.48,31.79,31.43,31.63,1166000.0,31.2012,31.5085,31.1517,31.3499,1166000.0
2011-12-05 10:00:00,31.63,31.68,31.39,31.5,803200.0,31.3499,31.3995,31.112,31.221,803200.0
2011-12-05 10:10:00,31.5,31.84,31.47,31.61,815200.0,31.221,31.558,31.1913,31.3301,815200.0
2011-12-05 10:20:00,31.63,32.0,31.56,31.89,708000.0,31.3499,31.7166,31.2805,31.6076,708000.0
2011-12-05 10:30:00,31.88,31.96,31.82,31.91,519600.0,31.5977,31.677,31.5382,31.6274,519600.0
2011-12-05 10:40:00,31.9,32.11,31.85,31.98,758800.0,31.6175,31.8256,31.5679,31.6968,758800.0
2011-12-05 10:50:00,31.98,32.0,31.81,31.83,472000.0,31.6968,31.7166,31.5283,31.5481,472000.0
2011-12-05 11:00:00,31.82,31.9,31.77,31.85,295600.0,31.5382,31.6175,31.4887,31.5679,295600.0
2011-12-05 11:10:00,31.86,31.86,31.69,31.73,300000.0,31.5779,31.5779,31.4094,31.449,300000.0
2011-12-05 11:20:00,31.72,31.75,31.58,31.75,198800.0,31.4391,31.4688,31.3003,31.4688,198800.0
2011-12-05 11:30:00,31.75,31.79,31.63,31.75,252000.0,31.4688,31.5085,31.3499,31.4688,252000.0
2011-12-05 11:40:00,31.75,31.78,31.71,31.76,124400.0,31.4688,31.4986,31.4292,31.4787,124400.0
2011-12-05 11:50:00,31.75,31.77,31.61,31.61,198400.0,31.4688,31.4887,31.3301,31.3301,198400.0
2011-12-05 12:00:00,31.62,31.75,31.61,31.71,156400.0,31.34,31.4688,31.3301,31.4292,156400.0
2011-12-05 12:10:00,31.7,31.7,31.61,31.65,140400.0,31.4193,31.4193,31.3301,31.3697,140400.0
2011-12-05 12:20:00,31.65,31.73,31.65,31.68,266800.0,31.3697,31.449,31.3697,31.3995,266800.0
2011-12-05 12:30:00,31.68,31.79,31.67,31.72,223600.0,31.3995,31.5085,31.3895,31.4391,223600.0
2011-12-05 12:40:00,31.73,31.87,31.73,31.81,215200.0,31.449,31.5878,31.449,31.5283,215200.0
2011-12-05 12:50:00,31.8,31.92,31.77,31.84,307600.0,31.5184,31.6373,31.4887,31.558,307600.0
2011-12-05 13:00:00,31.84,31.85,31.75,31.79,219600.0,31.558,31.5679,31.4688,31.5085,219600.0
2011-12-05 13:10:00,31.79,31.8,31.66,31.66,197600.0,31.5085,31.5184,31.3796,31.3796,197600.0
2011-12-05 13:20:00,31.67,31.67,31.48,31.62,424400.0,31.3895,31.3895,31.2012,31.34,424400.0
2011-12-05 13:30:00,31.61,31.66,31.56,31.56,240800.0,31.3301,31.3796,31.2805,31.2805,240800.0
2011-12-05 13:40:00,31.57,31.57,31.22,31.22,587200.0,31.2904,31.2904,30.9435,30.9435,587200.0
2011-12-05 13:50:00,31.23,31.37,31.21,31.35,344800.0,30.9534,31.0922,30.9336,31.0724,344800.0
2011-12-05 14:00:00,31.35,31.35,31.2,31.2,545200.0,31.0724,31.0724,30.9237,30.9237,545200.0
2011-12-05 14:10:00,31.2,31.33,31.17,31.3,544000.0,30.9237,31.0525,30.894,31.0228,544000.0
2011-12-05 14:20:00,31.31,31.36,31.18,31.28,438000.0,31.0327,31.0823,30.9039,31.003,438000.0
2011-12-05 14:30:00,31.28,31.34,31.23,31.24,539600.0,31.003,31.0625,30.9534,30.9633,539600.0
2011-12-05 14:40:00,31.24,31.27,31.08,31.22,371600.0,30.9633,30.9931,30.8048,30.9435,371600.0
2011-12-05 14:50:00,31.22,31.45,31.21,31.4,532400.0,30.9435,31.1715,30.9336,31.1219,532400.0
2011-12-05 15:00:00,31.41,31.45,31.14,31.2,761600.0,31.1318,31.1715,30.8642,30.9237,761600.0
2011-12-05 15:10:00,31.2,31.27,31.03,31.06,492800.0,30.9237,30.9931,30.7552,30.7849,492800.0
2011-12-05 15:20:00,31.04,31.13,30.99,31.02,520400.0,30.7651,30.8543,30.7156,30.7453,520400.0
2011-12-05 15:30:00,31.03,31.13,31.01,31.08,637200.0,30.7552,30.8543,30.7354,30.8048,637200.0
2011-12-05 15:40:00,31.1,31.24,31.02,31.19,615600.0,30.8246,30.9633,30.7453,30.9138,615600.0
2011-12-05 15:50:00,31.18,31.29,31.11,31.28,1001600.0,30.9039,31.0129,30.8345,31.003,1001600.0
2011-12-06 09:30:00,31.21,31.27,31.02,31.11,724000.0,30.9336,30.9931,30.7453,30.8345,724000.0
2011-12-06 09:40:00,31.12,31.23,30.95,31.07,252800.0,30.8444,30.9534,30.6759,30.7949,252800.0
2011-12-06 09:50:00,31.08,31.16,30.97,30.99,274000.0,30.8048,30.8841,30.6957,30.7156,274000.0
2011-12-06 10:00:00,30.99,31.22,30.96,31.22,417200.0,30.7156,30.9435,30.6858,30.9435,417200.0
2011-12-06 10:10:00,31.22,31.31,31.2,31.29,535200.0,30.9435,31.0327,30.9237,31.0129,535200.0
2011-12-06 10:20:00,31.29,31.5,31.2,31.47,532000.0,31.0129,31.221,30.9237,31.1913,532000.0
2011-12-06 10:30:00,31.47,31.5,31.4,31.43,218800.0,31.1913,31.221,31.1219,31.1517,218800.0
2011-12-06 10:40:00,31.42,31.42,31.18,31.31,298800.0,31.1418,31.1418,30.9039,31.0327,298800.0
2011-12-06 10:50:00,31.31,31.35,31.17,31.18,116800.0,31.0327,31.0724,30.894,30.9039,116800.0
2011-12-06 11:00:00,31.18,31.18,31.11,31.11,454400.0,30.9039,30.9039,30.8345,30.8345,454400.0
2011-12-06 11:10:00,31.1,31.18,31.06,31.06,203600.0,30.8246,30.9039,30.7849,30.7849,203600.0
2011-12-06 11:20:00,31.05,31.13,31.04,31.06,192000.0,30.775,30.8543,30.7651,30.7849,192000.0
2011-12-06 11:30:00,31.07,31.14,31.05,31.08,253600.0,30.7949,30.8642,30.775,30.8048,253600.0
2011-12-06 11:40:00,31.06,31.13,31.06,31.1,110400.0,30.7849,30.8543,30.7849,30.8246,110400.0
2011-12-06 11:50:00,31.09,31.25,31.08,31.2,184800.0,30.8147,30.9733,30.8048,30.9237,184800.0
2011-12-06 12:00:00,31.18,31.2,31.1,31.12,128800.0,30.9039,30.9237,30.8246,30.8444,128800.0
2011-12-06 12:10:00,31.16,31.22,31.11,31.11,61200.0,30.8841,30.9435,30.8345,30.8345,61200.0
2011-12-06 12:20:00,31.12,31.14,30.93,30.96,202400.0,30.8444,30.8642,30.6561,30.6858,202400.0
2011-12-06 12:30:00,30.95,30.99,30.88,30.96,177600.0,30.6759,30.7156,30.6065,30.6858,177600.0
2011-12-06 12:40:00,30.94,31.03,30.82,30.86,387200.0,30.666,30.7552,30.5471,30.5867,387200.0
2011-12-06 12:50:00,30.86,30.9,30.81,30.85,213200.0,30.5867,30.6264,30.5372,30.5768,213200.0
2011-12-06 13:00:00,30.86,30.88,30.8,30.85,98400.0,30.5867,30.6065,30.5272,30.5768,98400.0
2011-12-06 13:10:00,30.86,30.95,30.82,30.91,168400.0,30.5867,30.6759,30.5471,30.6363,168400.0
2011-12-06 13:20:00,30.92,30.97,30.88,30.93,214000.0,30.6462,30.6957,30.6065,30.6561,214000.0
2011-12-06 13:30:00,30.93,30.94,30.85,30.89,260800.0,30.6561,30.666,30.5768,30.6164,260800.0
2011-12-06 13:40:00,30.88,30.88,30.85,30.87,145200.0,30.6065,30.6065,30.5768,30.5966,145200.0
2011-12-06 13:50:00,30.86,30.88,30.85,30.86,210000.0,30.5867,30.6065,30.5768,30.5867,210000.0
2011-12-06 14:00:00,30.87,30.89,30.77,30.83,174000.0,30.5966,30.6164,30.4975,30.557,174000.0
2011-12-06 14:10:00,30.83,30.87,30.77,30.84,101200.0,30.557,30.5966,30.4975,30.5669,101200.0
2011-12-06 14:20:00,30.85,30.86,30.75,30.76,236000.0,30.5768,30.5867,30.4777,30.4876,236000.0
2011-12-06 14:30:00,30.76,30.95,30.73,30.91,495600.0,30.4876,30.6759,30.4579,30.6363,495600.0
2011-12-06 14:40:00,30.93,31.02,30.89,31.02,621200.0,30.6561,30.7453,30.6164,30.7453,621200.0
2011-12-06 14:50:00,31.02,31.24,31.0,31.11,516800.0,30.7453,30.9633,30.7255,30.8345,516800.0
2011-12-06 15:00:00,31.12,31.14,31.0,31.07,248400.0,30.8444,30.8642,30.7255,30.7949,248400.0
2011-12-06 15:10:00,31.07,31.17,31.02,31.03,317600.0,30.7949,30.894,30.7453,30.7552,317600.0
2011-12-06 15:20:00,31.02,31.07,30.9,30.93,329600.0,30.7453,30.7949,30.6264,30.6561,329600.0
2011-12-06 15:30:00,30.93,31.01,30.92,30.97,500000.0,30.6561,30.7354,30.6462,30.6957,500000.0
2011-12-06 15:40:00,30.98,31.0,30.81,30.86,591200.0,30.7056,30.7255,30.5372,30.5867,591200.0
2011-12-06 15:50:00,30.85,30.9,30.78,30.83,851200.0,30.5768,30.6264,30.5074,30.557,851200.0
2011-12-07 09:30:00,30.65,30.72,30.39,30.51,639600.0,30.3786,30.448,30.1209,30.2398,639600.0
2011-12-07 09:40:00,30.48,30.5,30.25,30.41,199600.0,30.2101,30.2299,29.9821,30.1407,199600.0
2011-12-07 09:50:00,30.41,30.53,30.31,30.45,169600.0,30.1407,30.2596,30.0416,30.1803,169600.0
2011-12-07 10:00:00,30.45,30.48,30.25,30.29,179200.0,30.1803,30.2101,29.9821,30.0218,179200.0
2011-12-07 10:10:00,30.31,30.52,30.29,30.42,180800.0,30.0416,30.2497,30.0218,30.1506,180800.0
2011-12-07 10:20:00,30.42,30.48,30.27,30.34,226400.0,30.1506,30.2101,30.0019,30.0713,226400.0
2011-12-07 10:30:00,30.33,30.42,30.25,30.42,226400.0,30.0614,30.1506,29.9821,30.1506,226400.0
2011-12-07 10:40:00,30.42,30.5,30.35,30.48,170000.0,30.1506,30.2299,30.0812,30.2101,170000.0
2011-12-07 10:50:00,30.48,30.5,30.38,30.5,180000.0,30.2101,30.2299,30.111,30.2299,180000.0
2011-12-07 11:00:00,30.5,30.5,30.43,30.5,202400.0,30.2299,30.2299,30.1605,30.2299,202400.0
2011-12-07 11:10:00,30.49,30.49,30.34,30.35,124800.0,30.22,30.22,30.0713,30.0812,124800.0
2011-12-07 11:20:00,30.35,30.5,30.3,30.5,262000.0,30.0812,30.2299,30.0317,30.2299,262000.0
2011-12-07 11:30:00,30.5,30.55,30.47,30.53,227200.0,30.2299,30.2795,30.2002,30.2596,227200.0
2011-12-07 11:40:00,30.54,30.56,30.46,30.47,81200.0,30.2695,30.2894,30.1903,30.2002,81200.0
2011-12-07 11:50:00,30.47,30.5,30.45,30.47,47200.0,30.2002,30.2299,30.1803,30.2002,47200.0
2011-12-07 12:00:00,30.47,30.56,30.46,30.5,92400.0,30.2002,30.2894,30.1903,30.2299,92400.0
2011-12-07 12:10:00,30.51,30.51,30.36,30.4,99200.0,30.2398,30.2398,30.0911,30.1308,99200.0
2011-12-07 12:20:00,30.38,30.59,30.36,30.58,125200.0,30.111,30.3191,30.0911,30.3092,125200.0
2011-12-07 12:30:00,30.57,30.58,30.46,30.49,110400.0,30.2993,30.3092,30.1903,30.22,110400.0
2011-12-07 12:40:00,30.5,30.55,30.43,30.49,57200.0,30.2299,30.2795,30.1605,30.22,57200.0
2011-12-07 12:50:00,30.48,30.61,30.48,30.55,109600.0,30.2101,30.3389,30.2101,30.2795,109600.0
2011-12-07 13:00:00,30.56,30.57,30.46,30.46,71200.0,30.2894,30.2993,30.1903,30.1903,71200.0
2011-12-07 13:10:00,30.46,30.47,30.38,30.47,135200.0,30.1903,30.2002,30.111,30.2002,135200.0
2011-12-07 13:20:00,30.45,30.52,30.42,30.47,60800.0,30.1803,30.2497,30.1506,30.2002,60800.0
2011-12-07 13:30:00,30.51,30.52,30.45,30.51,41600.0,30.2398,30.2497,30.1803,30.2398,41600.0
2011-12-07 13:40:00,30.52,30.52,30.35,30.35,172000.0,30.2497,30.2497,30.0812,30.0812,172000.0
2011-12-07 13:50:00,30.34,30.39,30.32,30.39,122800.0,30.0713,30.1209,30.0515,30.1209,122800.0
2011-12-07 14:00:00,30.38,30.43,30.27,30.28,149600.0,30.111,30.1605,30.0019,30.0118,149600.0
2011-12-07 14:10:00,30.26,30.29,30.2,30.23,178000.0,29.992,30.0218,29.9326,29.9623,178000.0
2011-12-07 14:20:00,30.25,30.39,30.25,30.36,111600.0,29.9821,30.1209,29.9821,30.0911,111600.0
2011-12-07 14:30:00,30.35,30.36,30.25,30.34,102800.0,30.0812,30.0911,29.9821,30.0713,102800.0
2011-12-07 14:40:00,30.32,30.38,30.19,30.21,266800.0,30.0515,30.111,29.9226,29.9425,266800.0
2011-12-07 14:50:00,30.22,30.28,30.17,30.26,166000.0,29.9524,30.0118,29.9028,29.992,166000.0
2011-12-07 15:00:00,30.27,30.34,30.26,30.32,122800.0,30.0019,30.0713,29.992,30.0515,122800.0
2011-12-07 15:10:00,30.31,30.47,30.26,30.45,176800.0,30.0416,30.2002,29.992,30.1803,176800.0
2011-12-07 15:20:00,30.43,30.53,30.43,30.52,174800.0,30.1605,30.2596,30.1605,30.2497,174800.0
2011-12-07 15:30:00,30.52,30.65,30.45,30.65,294800.0,30.2497,30.3786,30.1803,30.3786,294800.0
2011-12-07 15:40:00,30.66,30.79,30.61,30.76,267200.0,30.3885,30.5173,30.3389,30.4876,267200.0
2011-12-07 15:50:00,30.76,30.82,30.61,30.65,782000.0,30.4876,30.5471,30.3389,30.3786,782000.0
2011-12-08 09:30:00,30.37,30.7,30.2,30.7,276800.0,30.1011,30.4281,29.9326,30.4281,276800.0
2011-12-08 09:40:00,30.64,30.96,30.56,30.86,403600.0,30.3687,30.6858,30.2894,30.5867,403600.0
2011-12-08 09:50:00,30.83,30.98,30.71,30.71,200000.0,30.557,30.7056,30.438,30.438,200000.0
2011-12-08 10:00:00,30.73,30.88,30.61,30.69,366800.0,30.4579,30.6065,30.3389,30.4182,366800.0
2011-12-08 10:10:00,30.71,30.85,30.69,30.73,152400.0,30.438,30.5768,30.4182,30.4579,152400.0
2011-12-08 10:20:00,30.73,30.76,30.66,30.69,119600.0,30.4579,30.4876,30.3885,30.4182,119600.0
2011-12-08 10:30:00,30.68,30.88,30.66,30.87,173200.0,30.4083,30.6065,30.3885,30.5966,173200.0
2011-12-08 10:40:00,30.85,30.94,30.8,30.93,326800.0,30.5768,30.666,30.5272,30.6561,326800.0
2011-12-08 10:50:00,30.93,31.0,30.84,30.84,214400.0,30.6561,30.7255,30.5669,30.5669,214400.0
2011-12-08 11:00:00,30.84,30.86,30.68,30.68,83200.0,30.5669,30.5867,30.4083,30.4083,83200.0
2011-12-08 11:10:00,30.66,30.7,30.52,30.6,127600.0,30.3885,30.4281,30.2497,30.329,127600.0
2011-12-08 11:20:00,30.6,30.78,30.6,30.68,148400.0,30.329,30.5074,30.329,30.4083,148400.0
2011-12-08 11:30:00,30.69,30.75,30.65,30.65,301200.0,30.4182,30.4777,30.3786,30.3786,301200.0
2011-12-08 11:40:00,30.65,30.75,30.59,30.68,166000.0,30.3786,30.4777,30.3191,30.4083,166000.0
2011-12-08 11:50:00,30.69,30.75,30.66,30.74,73600.0,30.4182,30.4777,30.3885,30.4678,73600.0
2011-12-08 12:00:00,30.73,30.76,30.61,30.75,111200.0,30.4579,30.4876,30.3389,30.4777,111200.0
2011-12-08 12:10:00,30.77,30.81,30.72,30.76,139200.0,30.4975,30.5372,30.448,30.4876,139200.0
2011-12-08 12:20:00,30.76,30.76,30.65,30.66,62000.0,30.4876,30.4876,30.3786,30.3885,62000.0
2011-12-08 12:30:00,30.66,30.71,30.56,30.59,164800.0,30.3885,30.438,30.2894,30.3191,164800.0
2011-12-08 12:40:00,30.59,30.69,30.57,30.62,122800.0,30.3191,30.4182,30.2993,30.3488,122800.0
2011-12-08 12:50:00,30.63,30.64,30.53,30.59,156000.0,30.3587,30.3687,30.2596,30.3191,156000.0
2011-12-08 13:00:00,30.59,30.63,30.52,30.53,203600.0,30.3191,30.3587,30.2497,30.2596,203600.0
2011-12-08 13:10:00,30.53,30.53,30.41,30.49,212800.0,30.2596,30.2596,30.1407,30.22,212800.0
2011-12-08 13:20:00,30.48,30.51,30.36,30.36,183200.0,30.2101,30.2398,30.0911,30.0911,183200.0
2011-12-08 13:30:00,30.36,30.43,30.33,30.39,203200.0,30.0911,30.1605,30.0614,30.1209,203200.0
2011-12-08 13:40:00,30.39,30.46,30.38,30.39,86400.0,30.1209,30.1903,30.111,30.1209,86400.0
2011-12-08 13:50:00,30.41,30.45,30.37,30.45,40000.0,30.1407,30.1803,30.1011,30.1803,40000.0
2011-12-08 14:00:00,30.43,30.45,30.35,30.45,93600.0,30.1605,30.1803,30.0812,30.1803,93600.0
2011-12-08 14:10:00,30.43,30.5,30.42,30.45,167600.0,30.1605,30.2299,30.1506,30.1803,167600.0
2011-12-08 14:20:00,30.43,30.45,30.36,30.39,151200.0,30.1605,30.1803,30.0911,30.1209,151200.0
2011-12-08 14:30:00,30.38,30.43,30.31,30.31,90000.0,30.111,30.1605,30.0416,30.0416,90000.0
2011-12-08 14:40:00,30.33,30.34,30.21,30.31,193200.0,30.0614,30.0713,29.9425,30.0416,193200.0
2011-12-08 14:50:00,30.32,30.36,30.22,30.28,133200.0,30.0515,30.0911,29.9524,30.0118,133200.0
2011-12-08 15:00:00,30.3,30.35,30.25,30.29,103200.0,30.0317,30.0812,29.9821,30.0218,103200.0
2011-12-08 15:10:00,30.27,30.45,30.27,30.45,178000.0,30.0019,30.1803,30.0019,30.1803,178000.0
2011-12-08 15:20:00,30.45,30.49,30.35,30.42,174800.0,30.1803,30.22,30.0812,30.1506,174800.0
2011-12-08 15:30:00,30.41,30.52,30.38,30.38,364400.0,30.1407,30.2497,30.111,30.111,364400.0
2011-12-08 15:40:00,30.4,30.4,30.12,30.22,490000.0,30.1308,30.1308,29.8533,29.9524,490000.0
2011-12-08 15:50:00,30.21,30.23,30.08,30.17,607200.0,29.9425,29.9623,29.8136,29.9028,607200.0
2011-12-09 09:30:00,30.23,30.34,30.0,30.2,534000.0,29.9623,30.0713,29.7343,29.9326,534000.0
2011-12-09 09:40:00,30.22,30.28,30.03,30.25,309200.0,29.9524,30.0118,29.7641,29.9821,309200.0
2011-12-09 09:50:00,30.28,30.45,30.24,30.33,276800.0,30.0118,30.1803,29.9722,30.0614,276800.0
2011-12-09 10:00:00,30.33,30.49,30.3,30.47,245200.0,30.0614,30.22,30.0317,30.2002,245200.0
2011-12-09 10:10:00,30.49,30.55,30.39,30.39,219200.0,30.22,30.2795,30.1209,30.1209,219200.0
2011-12-09 10:20:00,30.42,30.43,30.35,30.37,163600.0,30.1506,30.1605,30.0812,30.1011,163600.0
2011-12-09 10:30:00,30.39,30.45,30.36,30.41,101600.0,30.1209,30.1803,30.0911,30.1407,101600.0
2011-12-09 10:40:00,30.41,30.5,30.37,30.49,170400.0,30.1407,30.2299,30.1011,30.22,170400.0
2011-12-09 10:50:00,30.51,30.61,30.42,30.55,284400.0,30.2398,30.3389,30.1506,30.2795,284400.0
2011-12-09 11:00:00,30.56,30.61,30.54,30.56,204800.0,30.2894,30.3389,30.2695,30.2894,204800.0
2011-12-09 11:10:00,30.56,30.58,30.52,30.58,236000.0,30.2894,30.3092,30.2497,30.3092,236000.0
2011-12-09 11:20:00,30.58,30.65,30.54,30.65,122000.0,30.3092,30.3786,30.2695,30.3786,122000.0
2011-12-09 11:30:00,30.65,30.69,30.63,30.68,139600.0,30.3786,30.4182,30.3587,30.4083,139600.0
2011-12-09 11:40:00,30.68,30.74,30.63,30.65,130400.0,30.4083,30.4678,30.3587,30.3786,130400.0
2011-12-09 11:50:00,30.65,30.73,30.62,30.72,128800.0,30.3786,30.4579,30.3488,30.448,128800.0
2011-12-09 12:00:00,30.73,30.74,30.69,30.7,92400.0,30.4579,30.4678,30.4182,30.4281,92400.0
2011-12-09 12:10:00,30.73,30.8,30.69,30.77,568800.0,30.4579,30.5272,30.4182,30.4975,568800.0
2011-12-09 12:20:00,30.76,30.78,30.68,30.68,119200.0,30.4876,30.5074,30.4083,30.4083,119200.0
2011-12-09 12:30:00,30.7,30.73,30.66,30.68,170000.0,30.4281,30.4579,30.3885,30.4083,170000.0
2011-12-09 12:40:00,30.67,30.73,30.65,30.67,321600.0,30.3984,30.4579,30.3786,30.3984,321600.0
2011-12-09 12:50:00,30.68,30.68,30.6,30.61,101600.0,30.4083,30.4083,30.329,30.3389,101600.0
2011-12-09 13:00:00,30.62,30.64,30.58,30.6,22800.0,30.3488,30.3687,30.3092,30.329,22800.0
2011-12-09 13:10:00,30.59,30.73,30.58,30.73,92800.0,30.3191,30.4579,30.3092,30.4579,92800.0
2011-12-09 13:20:00,30.73,30.77,30.69,30.75,86400.0,30.4579,30.4975,30.4182,30.4777,86400.0
2011-12-09 13:30:00,30.75,30.78,30.7,30.7,83600.0,30.4777,30.5074,30.4281,30.4281,83600.0
2011-12-09 13:40:00,30.7,30.73,30.67,30.71,35200.0,30.4281,30.4579,30.3984,30.438,35200.0
2011-12-09 13:50:00,30.71,30.74,30.67,30.74,52800.0,30.438,30.4678,30.3984,30.4678,52800.0
2011-12-09 14:00:00,30.72,30.77,30.72,30.73,78400.0,30.448,30.4975,30.448,30.4579,78400.0
2011-12-09 14:10:00,30.74,30.77,30.73,30.75,75600.0,30.4678,30.4975,30.4579,30.4777,75600.0
2011-12-09 14:20:00,30.75,30.83,30.74,30.8,138800.0,30.4777,30.557,30.4678,30.5272,138800.0
2011-12-09 14:30:00,30.81,30.9,30.81,30.89,212400.0,30.5372,30.6264,30.5372,30.6164,212400.0
2011-12-09 14:40:00,30.9,30.96,30.88,30.96,121200.0,30.6264,30.6858,30.6065,30.6858,121200.0
2011-12-09 14:50:00,30.96,30.99,30.92,30.95,221200.0,30.6858,30.7156,30.6462,30.6759,221200.0
2011-12-09 15:00:00,30.95,30.97,30.91,30.97,224400.0,30.6759,30.6957,30.6363,30.6957,224400.0
2011-12-09 15:10:00,30.97,30.99,30.93,30.94,135600.0,30.6957,30.7156,30.6561,30.666,135600.0
2011-12-09 15:20:00,30.96,31.05,30.95,31.02,294800.0,30.6858,30.775,30.6759,30.7453,294800.0
2011-12-09 15:30:00,31.01,31.02,30.92,30.94,197600.0,30.7354,30.7453,30.6462,30.666,197600.0
2011-12-09 15:40:00,30.95,31.06,30.94,30.97,241600.0,30.6759,30.7849,30.666,30.6957,241600.0
2011-12-09 15:50:00,30.99,31.05,30.93,30.96,482000.0,30.7156,30.775,30.6561,30.6858,482000.0
2011-12-12 09:30:00,29.69,30.0,29.52,29.64,962400.0,29.4271,29.7343,29.2586,29.3775,962400.0
2011-12-12 09:40:00,29.63,29.82,29.44,29.77,748000.0,29.3676,29.5559,29.1793,29.5064,748000.0
2011-12-12 09:50:00,29.78,29.78,29.54,29.56,463600.0,29.5163,29.5163,29.2784,29.2982,463600.0
2011-12-12 10:00:00,29.58,29.61,29.41,29.43,710800.0,29.318,29.3478,29.1496,29.1694,710800.0
2011-12-12 10:10:00,29.44,29.45,29.23,29.24,462800.0,29.1793,29.1892,28.9711,28.9811,462800.0
2011-12-12 10:20:00,29.24,29.24,29.05,29.15,571600.0,28.9811,28.9811,28.7927,28.8919,571600.0
2011-12-12 10:30:00,29.15,29.24,29.08,29.21,177600.0,28.8919,28.9811,28.8225,28.9513,177600.0
2011-12-12 10:40:00,29.21,29.33,29.16,29.23,212400.0,28.9513,29.0703,28.9018,28.9711,212400.0
2011-12-12 10:50:00,29.24,29.3,29.08,29.19,270800.0,28.9811,29.0405,28.8225,28.9315,270800.0
2011-12-12 11:00:00,29.18,29.2,29.0,29.08,402000.0,28.9216,28.9414,28.7432,28.8225,402000.0
2011-12-12 11:10:00,29.07,29.11,28.95,28.95,289600.0,28.8126,28.8522,28.6936,28.6936,289600.0
2011-12-12 11:20:00,28.95,29.21,28.94,29.11,242400.0,28.6936,28.9513,28.6837,28.8522,242400.0
2011-12-12 11:30:00,29.11,29.13,29.02,29.13,448000.0,28.8522,28.872,28.763,28.872,448000.0
2011-12-12 11:40:00,29.13,29.13,28.9,28.91,218000.0,28.872,28.872,28.6441,28.654,218000.0
2011-12-12 11:50:00,28.91,28.99,28.88,28.94,194000.0,28.654,28.7333,28.6242,28.6837,194000.0
2011-12-12 12:00:00,28.93,28.93,28.89,28.91,179200.0,28.6738,28.6738,28.6342,28.654,179200.0
2011-12-12 12:10:00,28.91,28.93,28.86,28.89,257600.0,28.654,28.6738,28.6044,28.6342,257600.0
2011-12-12 12:20:00,28.9,28.92,28.86,28.89,120800.0,28.6441,28.6639,28.6044,28.6342,120800.0
2011-12-12 12:30:00,28.9,29.05,28.86,29.01,298000.0,28.6441,28.7927,28.6044,28.7531,298000.0
2011-12-12 12:40:00,29.01,29.02,28.97,28.99,202400.0,28.7531,28.763,28.7134,28.7333,202400.0
2011-12-12 12:50:00,28.99,29.0,28.95,28.96,102800.0,28.7333,28.7432,28.6936,28.7035,102800.0
2011-12-12 13:00:00,28.96,28.97,28.88,28.88,129600.0,28.7035,28.7134,28.6242,28.6242,129600.0
2011-12-12 13:10:00,28.88,28.88,28.8,28.82,262000.0,28.6242,28.6242,28.545,28.5648,262000.0
2011-12-12 13:20:00,28.82,28.84,28.79,28.83,180000.0,28.5648,28.5846,28.535,28.5747,180000.0
2011-12-12 13:30:00,28.83,28.86,28.81,28.84,130000.0,28.5747,28.6044,28.5549,28.5846,130000.0
2011-12-12 13:40:00,28.84,28.89,28.84,28.87,178400.0,28.5846,28.6342,28.5846,28.6143,178400.0
2011-12-12 13:50:00,28.87,28.89,28.8,28.82,321600.0,28.6143,28.6342,28.545,28.5648,321600.0
2011-12-12 14:00:00,28.82,28.82,28.7,28.72,317200.0,28.5648,28.5648,28.4458,28.4657,317200.0
2011-12-12 14:10:00,28.71,28.75,28.62,28.73,257200.0,28.4558,28.4954,28.3665,28.4756,257200.0
2011-12-12 14:20:00,28.72,28.82,28.71,28.74,262400.0,28.4657,28.5648,28.4558,28.4855,262400.0
2011-12-12 14:30:00,28.73,28.74,28.62,28.65,259600.0,28.4756,28.4855,28.3665,28.3963,259600.0
2011-12-12 14:40:00,28.64,28.64,28.59,28.6,257200.0,28.3864,28.3864,28.3368,28.3467,257200.0
2011-12-12 14:50:00,28.6,28.68,28.57,28.67,372800.0,28.3467,28.426,28.317,28.4161,372800.0
2011-12-12 15:00:00,28.67,28.7,28.56,28.58,390400.0,28.4161,28.4458,28.3071,28.3269,390400.0
2011-12-12 15:10:00,28.58,28.64,28.56,28.64,354000.0,28.3269,28.3864,28.3071,28.3864,354000.0
2011-12-12 15:20:00,28.64,28.81,28.61,28.74,499200.0,28.3864,28.5549,28.3566,28.4855,499200.0
2011-12-12 15:30:00,28.74,28.88,28.72,28.87,442800.0,28.4855,28.6242,28.4657,28.6143,442800.0
2011-12-12 15:40:00,28.88,29.08,28.87,28.99,997200.0,28.6242,28.8225,28.6143,28.7333,997200.0
2011-12-12 15:50:00,28.98,29.06,28.9,29.03,990400.0,28.7234,28.8027,28.6441,28.7729,990400.0
2011-12-13 09:30:00,29.43,29.56,29.38,29.53,622400.0,29.1694,29.2982,29.1198,29.2685,622400.0
2011-12-13 09:40:00,29.53,29.65,29.45,29.48,409600.0,29.2685,29.3874,29.1892,29.2189,409600.0
2011-12-13 09:50:00,29.48,29.5,29.12,29.13,654000.0,29.2189,29.2388,28.8621,28.872,654000.0
2011-12-13 10:00:00,29.14,29.34,29.14,29.24,215600.0,28.8819,29.0802,28.8819,28.9811,215600.0
2011-12-13 10:10:00,29.24,29.28,29.22,29.23,245200.0,28.9811,29.0207,28.9612,28.9711,245200.0
2011-12-13 10:20:00,29.23,29.25,28.92,28.92,365200.0,28.9711,28.991,28.6639,28.6639,365200.0
2011-12-13 10:30:00,28.92,29.08,28.91,28.93,276400.0,28.6639,28.8225,28.654,28.6738,276400.0
2011-12-13 10:40:00,28.92,28.92,28.7,28.7,634000.0,28.6639,28.6639,28.4458,28.4458,634000.0
2011-12-13 10:50:00,28.71,28.75,28.59,28.59,414000.0,28.4558,28.4954,28.3368,28.3368,414000.0
2011-12-13 11:00:00,28.59,28.64,28.42,28.5,490400.0,28.3368,28.3864,28.1683,28.2476,490400.0
2011-12-13 11:10:00,28.48,28.63,28.45,28.63,354400.0,28.2278,28.3765,28.1981,28.3765,354400.0
2011-12-13 11:20:00,28.62,28.75,28.62,28.71,177200.0,28.3665,28.4954,28.3665,28.4558,177200.0
2011-12-13 11:30:00,28.71,28.8,28.71,28.76,248800.0,28.4558,28.545,28.4558,28.5053,248800.0
2011-12-13 11:40:00,28.76,28.76,28.71,28.75,140400.0,28.5053,28.5053,28.4558,28.4954,140400.0
2011-12-13 11:50:00,28.75,28.77,28.74,28.76,137200.0,28.4954,28.5152,28.4855,28.5053,137200.0
2011-12-13 12:00:00,28.77,28.78,28.68,28.71,116400.0,28.5152,28.5251,28.426,28.4558,116400.0
2011-12-13 12:10:00,28.71,28.75,28.64,28.69,98000.0,28.4558,28.4954,28.3864,28.4359,98000.0
2011-12-13 12:20:00,28.7,28.7,28.59,28.6,161600.0,28.4458,28.4458,28.3368,28.3467,161600.0
2011-12-13 12:30:00,28.61,28.72,28.54,28.54,146400.0,28.3566,28.4657,28.2873,28.2873,146400.0
2011-12-13 12:40:00,28.54,28.68,28.54,28.68,82000.0,28.2873,28.426,28.2873,28.426,82000.0
2011-12-13 12:50:00,28.68,28.68,28.59,28.66,178800.0,28.426,28.426,28.3368,28.4062,178800.0
2011-12-13 13:00:00,28.65,28.71,28.6,28.64,207600.0,28.3963,28.4558,28.3467,28.3864,207600.0
2011-12-13 13:10:00,28.64,28.68,28.63,28.67,98800.0,28.3864,28.426,28.3765,28.4161,98800.0
2011-12-13 13:20:00,28.67,28.68,28.6,28.61,115600.0,28.4161,28.426,28.3467,28.3566,115600.0
2011-12-13 13:30:00,28.61,28.65,28.57,28.61,88800.0,28.3566,28.3963,28.317,28.3566,88800.0
2011-12-13 13:40:00,28.61,28.71,28.6,28.69,152800.0,28.3566,28.4558,28.3467,28.4359,152800.0
2011-12-13 13:50:00,28.7,28.72,28.68,28.69,117600.0,28.4458,28.4657,28.426,28.4359,117600.0
2011-12-13 14:00:00,28.69,28.96,28.69,28.83,302400.0,28.4359,28.7035,28.4359,28.5747,302400.0
2011-12-13 14:10:00,28.83,28.83,28.6,28.61,215200.0,28.5747,28.5747,28.3467,28.3566,215200.0
2011-12-13 14:20:00,28.6,28.68,28.5,28.63,227200.0,28.3467,28.426,28.2476,28.3765,227200.0
2011-12-13 14:30:00,28.61,28.62,28.43,28.45,290400.0,28.3566,28.3665,28.1782,28.1981,290400.0
2011-12-13 14:40:00,28.43,28.48,28.36,28.43,190800.0,28.1782,28.2278,28.1089,28.1782,190800.0
2011-12-13 14:50:00,28.43,28.57,28.42,28.46,248000.0,28.1782,28.317,28.1683,28.208,248000.0
2011-12-13 15:00:00,28.44,28.61,28.43,28.53,192000.0,28.1881,28.3566,28.1782,28.2773,192000.0
2011-12-13 15:10:00,28.54,28.57,28.41,28.42,222000.0,28.2873,28.317,28.1584,28.1683,222000.0
2011-12-13 15:20:00,28.42,28.47,28.27,28.31,400800.0,28.1683,28.2179,28.0196,28.0593,400800.0
2011-12-13 15:30:00,28.32,28.35,28.14,28.18,473600.0,28.0692,28.0989,27.8908,27.9304,473600.0
2011-12-13 15:40:00,28.18,28.34,28.18,28.32,436000.0,27.9304,28.089,27.9304,28.0692,436000.0
2011-12-13 15:50:00,28.32,28.35,28.19,28.31,621600.0,28.0692,28.0989,27.9404,28.0593,621600.0
2011-12-14 09:30:00,28.04,28.04,27.55,27.72,804400.0,27.7917,27.7917,27.306,27.4745,804400.0
2011-12-14 09:40:00,27.74,27.79,27.55,27.58,514000.0,27.4943,27.5439,27.306,27.3358,514000.0
2011-12-14 09:50:00,27.56,27.72,27.55,27.68,314800.0,27.3159,27.4745,27.306,27.4349,314800.0
2011-12-14 10:00:00,27.68,27.68,27.5,27.5,399600.0,27.4349,27.4349,27.2565,27.2565,399600.0
2011-12-14 10:10:00,27.5,27.6,27.44,27.56,325600.0,27.2565,27.3556,27.197,27.3159,325600.0
2011-12-14 10:20:00,27.55,27.6,27.41,27.46,429200.0,27.306,27.3556,27.1673,27.2168,429200.0
2011-12-14 10:30:00,27.46,27.47,27.26,27.39,374000.0,27.2168,27.2267,27.0186,27.1474,374000.0
2011-12-14 10:40:00,27.38,27.4,27.17,27.25,567200.0,27.1375,27.1574,26.9294,27.0087,567200.0
2011-12-14 10:50:00,27.25,27.25,26.98,26.99,335200.0,27.0087,27.0087,26.7411,26.751,335200.0
2011-12-14 11:00:00,26.99,27.16,26.97,27.05,429600.0,26.751,26.9195,26.7312,26.8105,429600.0
2011-12-14 11:10:00,27.05,27.07,26.97,26.98,448000.0,26.8105,26.8303,26.7312,26.7411,448000.0
2011-12-14 11:20:00,26.98,27.06,26.96,26.98,153200.0,26.7411,26.8204,26.7212,26.7411,153200.0
2011-12-14 11:30:00,26.98,26.99,26.83,26.88,340400.0,26.7411,26.751,26.5924,26.642,340400.0
2011-12-14 11:40:00,26.88,26.99,26.85,26.95,226400.0,26.642,26.751,26.6122,26.7113,226400.0
2011-12-14 11:50:00,26.95,26.95,26.86,26.88,245600.0,26.7113,26.7113,26.6221,26.642,245600.0
2011-12-14 12:00:00,26.86,26.97,26.86,26.96,375200.0,26.6221,26.7312,26.6221,26.7212,375200.0
2011-12-14 12:10:00,26.98,27.14,26.95,27.08,464400.0,26.7411,26.8997,26.7113,26.8402,464400.0
2011-12-14 12:20:00,27.08,27.09,26.93,26.99,246800.0,26.8402,26.8501,26.6915,26.751,246800.0
2011-12-14 12:30:00,27.0,27.16,26.98,27.13,441600.0,26.7609,26.9195,26.7411,26.8897,441600.0
2011-12-14 12:40:00,27.13,27.16,27.08,27.09,228800.0,26.8897,26.9195,26.8402,26.8501,228800.0
2011-12-14 12:50:00,27.09,27.1,27.05,27.1,167600.0,26.8501,26.86,26.8105,26.86,167600.0
2011-12-14 13:00:00,27.11,27.18,27.03,27.16,162400.0,26.8699,26.9393,26.7906,26.9195,162400.0
2011-12-14 13:10:00,27.16,27.28,27.12,27.25,400000.0,26.9195,27.0384,26.8798,27.0087,400000.0
2011-12-14 13:20:00,27.27,27.3,27.13,27.21,301600.0,27.0285,27.0582,26.8897,26.969,301600.0
2011-12-14 13:30:00,27.21,27.22,27.1,27.13,215600.0,26.969,26.9789,26.86,26.8897,215600.0
2011-12-14 13:40:00,27.13,27.15,27.1,27.1,173200.0,26.8897,26.9096,26.86,26.86,173200.0
2011-12-14 13:50:00,27.1,27.1,27.01,27.09,151200.0,26.86,26.86,26.7708,26.8501,151200.0
2011-12-14 14:00:00,27.09,27.11,26.95,27.04,368000.0,26.8501,26.8699,26.7113,26.8005,368000.0
2011-12-14 14:10:00,27.03,27.11,26.99,27.08,348000.0,26.7906,26.8699,26.751,26.8402,348000.0
2011-12-14 14:20:00,27.09,27.18,27.05,27.09,277600.0,26.8501,26.9393,26.8105,26.8501,277600.0
2011-12-14 14:30:00,27.09,27.13,26.98,27.04,238000.0,26.8501,26.8897,26.7411,26.8005,238000.0
2011-12-14 14:40:00,27.04,27.04,26.96,27.01,394800.0,26.8005,26.8005,26.7212,26.7708,394800.0
2011-12-14 14:50:00,27.02,27.02,26.88,26.92,263200.0,26.7807,26.7807,26.642,26.6816,263200.0
2011-12-14 15:00:00,26.92,26.98,26.89,26.9,176800.0,26.6816,26.7411,26.6519,26.6618,176800.0
2011-12-14 15:10:00,26.91,27.13,26.91,27.04,331200.0,26.6717,26.8897,26.6717,26.8005,331200.0
2011-12-14 15:20:00,27.06,27.08,26.96,27.05,372800.0,26.8204,26.8402,26.7212,26.8105,372800.0
2011-12-14 15:30:00,27.06,27.12,27.02,27.09,418400.0,26.8204,26.8798,26.7807,26.8501,418400.0
2011-12-14 15:40:00,27.1,27.25,27.06,27.21,851600.0,26.86,27.0087,26.8204,26.969,851600.0
2011-12-14 15:50:00,27.21,27.21,27.05,27.08,983200.0,26.969,26.969,26.8105,26.8402,983200.0
2011-12-15 09:30:00,27.55,27.62,27.25,27.32,691600.0,27.306,27.3754,27.0087,27.0781,691600.0
2011-12-15 09:40:00,27.31,27.34,26.94,26.99,377200.0,27.0681,27.0979,26.7014,26.751,377200.0
2011-12-15 09:50:00,26.99,27.08,26.76,26.82,316000.0,26.751,26.8402,26.523,26.5825,316000.0
2011-12-15 10:00:00,26.84,27.05,26.68,26.68,347600.0,26.6023,26.8105,26.4437,26.4437,347600.0
2011-12-15 10:10:00,26.68,26.77,26.55,26.73,483600.0,26.4437,26.5329,26.3149,26.4933,483600.0
2011-12-15 10:20:00,26.74,26.8,26.63,26.63,586400.0,26.5032,26.5627,26.3942,26.3942,586400.0
2011-12-15 10:30:00,26.63,26.68,26.55,26.56,405200.0,26.3942,26.4437,26.3149,26.3248,405200.0
2011-12-15 10:40:00,26.57,26.59,26.32,26.5,651600.0,26.3347,26.3545,26.0869,26.2653,651600.0
2011-12-15 10:50:00,26.5,26.55,26.42,26.49,400400.0,26.2653,26.3149,26.186,26.2554,400400.0
2011-12-15 11:00:00,26.48,26.5,26.36,26.37,567600.0,26.2455,26.2653,26.1266,26.1365,567600.0
2011-12-15 11:10:00,26.39,26.5,26.36,26.39,210800.0,26.1563,26.2653,26.1266,26.1563,210800.0
2011-12-15 11:20:00,26.4,26.5,26.33,26.49,287200.0,26.1662,26.2653,26.0968,26.2554,287200.0
2011-12-15 11:30:00,26.49,26.5,26.35,26.39,313200.0,26.2554,26.2653,26.1167,26.1563,313200.0
2011-12-15 11:40:00,26.41,26.44,26.37,26.38,350400.0,26.1761,26.2059,26.1365,26.1464,350400.0
2011-12-15 11:50:00,26.36,26.41,26.23,26.41,411600.0,26.1266,26.1761,25.9977,26.1761,411600.0
2011-12-15 12:00:00,26.39,26.53,26.39,26.5,198000.0,26.1563,26.2951,26.1563,26.2653,198000.0
2011-12-15 12:10:00,26.52,26.53,26.43,26.52,146000.0,26.2851,26.2951,26.1959,26.2851,146000.0
2011-12-15 12:20:00,26.52,26.63,26.52,26.61,360400.0,26.2851,26.3942,26.2851,26.3743,360400.0
2011-12-15 12:30:00,26.6,26.67,26.58,26.63,490800.0,26.3644,26.4338,26.3446,26.3942,490800.0
2011-12-15 12:40:00,26.64,26.77,26.63,26.77,357600.0,26.4041,26.5329,26.3942,26.5329,357600.0
2011-12-15 12:50:00,26.77,26.78,26.69,26.74,407600.0,26.5329,26.5428,26.4536,26.5032,407600.0
2011-12-15 13:00:00,26.75,26.76,26.68,26.7,155600.0,26.5131,26.523,26.4437,26.4636,155600.0
2011-12-15 13:10:00,26.72,26.74,26.66,26.71,112400.0,26.4834,26.5032,26.4239,26.4735,112400.0
2011-12-15 13:20:00,26.72,26.75,26.68,26.71,145200.0,26.4834,26.5131,26.4437,26.4735,145200.0
2011-12-15 13:30:00,26.69,26.75,26.63,26.75,281200.0,26.4536,26.5131,26.3942,26.5131,281200.0
2011-12-15 13:40:00,26.74,26.87,26.69,26.75,218400.0,26.5032,26.632,26.4536,26.5131,218400.0
2011-12-15 13:50:00,26.74,26.77,26.64,26.66,160400.0,26.5032,26.5329,26.4041,26.4239,160400.0
2011-12-15 14:00:00,26.65,26.68,26.64,26.67,199600.0,26.414,26.4437,26.4041,26.4338,199600.0
2011-12-15 14:10:00,26.66,26.68,26.64,26.66,335200.0,26.4239,26.4437,26.4041,26.4239,335200.0
2011-12-15 14:20:00,26.66,26.67,26.6,26.6,232400.0,26.4239,26.4338,26.3644,26.3644,232400.0
2011-12-15 14:30:00,26.6,26.63,26.55,26.59,140800.0,26.3644,26.3942,26.3149,26.3545,140800.0
2011-12-15 14:40:00,26.59,26.62,26.57,26.58,150000.0,26.3545,26.3843,26.3347,26.3446,150000.0
2011-12-15 14:50:00,26.58,26.64,26.54,26.59,126000.0,26.3446,26.4041,26.305,26.3545,126000.0
2011-12-15 15:00:00,26.58,26.66,26.54,26.65,131200.0,26.3446,26.4239,26.305,26.414,131200.0
2011-12-15 15:10:00,26.65,26.71,26.62,26.66,204800.0,26.414,26.4735,26.3843,26.4239,204800.0
2011-12-15 15:20:00,26.68,26.71,26.63,26.65,270800.0,26.4437,26.4735,26.3942,26.414,270800.0
2011-12-15 15:30:00,26.66,26.83,26.65,26.82,488800.0,26.4239,26.5924,26.414,26.5825,488800.0
2011-12-15 15:40:00,26.83,26.84,26.67,26.71,339200.0,26.5924,26.6023,26.4338,26.4735,339200.0
2011-12-15 15:50:00,26.71,26.74,26.64,26.68,598800.0,26.4735,26.5032,26.4041,26.4437,598800.0
2011-12-16 09:30:00,26.95,26.95,26.65,26.84,1506400.0,26.7113,26.7113,26.414,26.6023,1506400.0
2011-12-16 09:40:00,26.82,26.89,26.68,26.75,762400.0,26.5825,26.6519,26.4437,26.5131,762400.0
2011-12-16 09:50:00,26.75,26.88,26.71,26.88,953600.0,26.5131,26.642,26.4735,26.642,953600.0
2011-12-16 10:00:00,26.89,27.25,26.83,27.18,736400.0,26.6519,27.0087,26.5924,26.9393,736400.0
2011-12-16 10:10:00,27.22,27.23,27.09,27.16,298400.0,26.9789,26.9889,26.8501,26.9195,298400.0
2011-12-16 10:20:00,27.16,27.18,27.06,27.15,236000.0,26.9195,26.9393,26.8204,26.9096,236000.0
2011-12-16 10:30:00,27.16,27.24,27.15,27.23,261200.0,26.9195,26.9988,26.9096,26.9889,261200.0
2011-12-16 10:40:00,27.23,27.25,27.2,27.25,122800.0,26.9889,27.0087,26.9591,27.0087,122800.0
2011-12-16 10:50:00,27.25,27.33,27.2,27.22,181600.0,27.0087,27.088,26.9591,26.9789,181600.0
2011-12-16 11:00:00,27.23,27.26,27.14,27.15,142800.0,26.9889,27.0186,26.8997,26.9096,142800.0
2011-12-16 11:10:00,27.15,27.2,27.07,27.08,192400.0,26.9096,26.9591,26.8303,26.8402,192400.0
2011-12-16 11:20:00,27.08,27.09,27.01,27.04,108400.0,26.8402,26.8501,26.7708,26.8005,108400.0
2011-12-16 11:30:00,27.04,27.06,26.94,26.98,75200.0,26.8005,26.8204,26.7014,26.7411,75200.0
2011-12-16 11:40:00,26.98,27.02,26.95,26.98,98800.0,26.7411,26.7807,26.7113,26.7411,98800.0
2011-12-16 11:50:00,26.98,27.02,26.86,26.87,201600.0,26.7411,26.7807,26.6221,26.632,201600.0
2011-12-16 12:00:00,26.86,26.9,26.8,26.88,241600.0,26.6221,26.6618,26.5627,26.642,241600.0
2011-12-16 12:10:00,26.88,26.92,26.87,26.9,163200.0,26.642,26.6816,26.632,26.6618,163200.0
2011-12-16 12:20:00,26.91,26.96,26.88,26.95,143200.0,26.6717,26.7212,26.642,26.7113,143200.0
2011-12-16 12:30:00,26.94,26.96,26.8,26.85,253600.0,26.7014,26.7212,26.5627,26.6122,253600.0
2011-12-16 12:40:00,26.86,26.89,26.77,26.83,108000.0,26.6221,26.6519,26.5329,26.5924,108000.0
2011-12-16 12:50:00,26.84,26.86,26.72,26.82,211200.0,26.6023,26.6221,26.4834,26.5825,211200.0
2011-12-16 13:00:00,26.8,26.89,26.79,26.84,75600.0,26.5627,26.6519,26.5528,26.6023,75600.0
2011-12-16 13:10:00,26.83,26.93,26.83,26.91,119600.0,26.5924,26.6915,26.5924,26.6717,119600.0
2011-12-16 13:20:00,26.9,26.94,26.89,26.92,54400.0,26.6618,26.7014,26.6519,26.6816,54400.0
2011-12-16 13:30:00,26.91,26.97,26.86,26.91,109200.0,26.6717,26.7312,26.6221,26.6717,109200.0
2011-12-16 13:40:00,26.89,26.94,26.83,26.93,87200.0,26.6519,26.7014,26.5924,26.6915,87200.0
2011-12-16 13:50:00,26.94,26.95,26.85,26.9,163600.0,26.7014,26.7113,26.6122,26.6618,163600.0
2011-12-16 14:00:00,26.9,26.95,26.86,26.91,91200.0,26.6618,26.7113,26.6221,26.6717,91200.0
2011-12-16 14:10:00,26.89,26.93,26.86,26.92,75600.0,26.6519,26.6915,26.6221,26.6816,75600.0
2011-12-16 14:20:00,26.93,26.93,26.81,26.85,84000.0,26.6915,26.6915,26.5726,26.6122,84000.0
2011-12-16 14:30:00,26.84,26.96,26.82,26.83,202800.0,26.6023,26.7212,26.5825,26.5924,202800.0
2011-12-16 14:40:00,26.85,26.9,26.8,26.89,113200.0,26.6122,26.6618,26.5627,26.6519,113200.0
2011-12-16 14:50:00,26.87,26.89,26.8,26.82,81200.0,26.632,26.6519,26.5627,26.5825,81200.0
2011-12-16 15:00:00,26.82,26.9,26.81,26.88,157200.0,26.5825,26.6618,26.5726,26.642,157200.0
2011-12-16 15:10:00,26.87,26.93,26.85,26.86,249600.0,26.632,26.6915,26.6122,26.6221,249600.0
2011-12-16 15:20:00,26.86,26.87,26.75,26.78,288000.0,26.6221,26.632,26.5131,26.5428,288000.0
2011-12-16 15:30:00,26.76,26.83,26.74,26.78,294400.0,26.523,26.5924,26.5032,26.5428,294400.0
2011-12-16 15:40:00,26.75,26.8,26.71,26.73,682800.0,26.5131,26.5627,26.4735,26.4933,682800.0
2011-12-16 15:50:00,26.75,26.82,26.71,26.74,976800.0,26.5131,26.5825,26.4735,26.5032,976800.0
2011-12-19 09:30:00,26.77,26.92,26.61,26.74,482000.0,26.5329,26.6816,26.3743,26.5032,482000.0
2011-12-19 09:40:00,26.74,26.74,26.47,26.56,243200.0,26.5032,26.5032,26.2356,26.3248,243200.0
2011-12-19 09:50:00,26.58,26.6,26.51,26.57,180000.0,26.3446,26.3644,26.2752,26.3347,180000.0
2011-12-19 10:00:00,26.6,26.71,26.56,26.6,262000.0,26.3644,26.4735,26.3248,26.3644,262000.0
2011-12-19 10:10:00,26.62,26.71,26.56,26.62,118400.0,26.3843,26.4735,26.3248,26.3843,118400.0
2011-12-19 10:20:00,26.63,26.66,26.51,26.53,203600.0,26.3942,26.4239,26.2752,26.2951,203600.0
2011-12-19 10:30:00,26.57,26.7,26.55,26.65,326000.0,26.3347,26.4636,26.3149,26.414,326000.0
2011-12-19 10:40:00,26.62,26.67,26.48,26.5,397600.0,26.3843,26.4338,26.2455,26.2653,397600.0
2011-12-19 10:50:00,26.5,26.5,26.3,26.36,207600.0,26.2653,26.2653,26.0671,26.1266,207600.0
2011-12-19 11:00:00,26.38,26.39,26.18,26.25,311200.0,26.1464,26.1563,25.9482,26.0175,311200.0
2011-12-19 11:10:00,26.24,26.25,26.19,26.24,174000.0,26.0076,26.0175,25.9581,26.0076,174000.0
2011-12-19 11:20:00,26.24,26.37,26.21,26.34,335200.0,26.0076,26.1365,25.9779,26.1067,335200.0
2011-12-19 11:30:00,26.35,26.42,26.3,26.36,229200.0,26.1167,26.186,26.0671,26.1266,229200.0
2011-12-19 11:40:00,26.34,26.34,26.2,26.25,234400.0,26.1067,26.1067,25.968,26.0175,234400.0
2011-12-19 11:50:00,26.25,26.27,26.23,26.25,143200.0,26.0175,26.0374,25.9977,26.0175,143200.0
2011-12-19 12:00:00,26.23,26.37,26.23,26.32,128000.0,25.9977,26.1365,25.9977,26.0869,128000.0
2011-12-19 12:10:00,26.33,26.34,26.23,26.25,108000.0,26.0968,26.1067,25.9977,26.0175,108000.0
2011-12-19 12:20:00,26.27,26.29,26.22,26.25,101200.0,26.0374,26.0572,25.9878,26.0175,101200.0
2011-12-19 12:30:00,26.27,26.27,26.13,26.14,165200.0,26.0374,26.0374,25.8986,25.9085,165200.0
2011-12-19 12:40:00,26.15,26.16,26.07,26.09,148400.0,25.9184,25.9283,25.8391,25.859,148400.0
2011-12-19 12:50:00,26.09,26.17,26.08,26.13,121200.0,25.859,25.9382,25.849,25.8986,121200.0
2011-12-19 13:00:00,26.13,26.15,26.06,26.06,156000.0,25.8986,25.9184,25.8292,25.8292,156000.0
2011-12-19 13:10:00,26.06,26.06,25.97,25.97,343200.0,25.8292,25.8292,25.74,25.74,343200.0
2011-12-19 13:20:00,25.99,26.1,25.97,26.04,106000.0,25.7598,25.8689,25.74,25.8094,106000.0
2011-12-19 13:30:00,26.05,26.08,25.91,25.97,100400.0,25.8193,25.849,25.6805,25.74,100400.0
2011-12-19 13:40:00,25.95,26.06,25.93,26.03,104400.0,25.7202,25.8292,25.7004,25.7995,104400.0
2011-12-19 13:50:00,26.04,26.14,26.04,26.06,163200.0,25.8094,25.9085,25.8094,25.8292,163200.0
2011-12-19 14:00:00,26.06,26.1,25.98,26.09,404400.0,25.8292,25.8689,25.7499,25.859,404400.0
2011-12-19 14:10:00,26.1,26.14,26.06,26.08,146800.0,25.8689,25.9085,25.8292,25.849,146800.0
2011-12-19 14:20:00,26.09,26.11,26.04,26.06,131200.0,25.859,25.8788,25.8094,25.8292,131200.0
2011-12-19 14:30:00,26.06,26.09,26.0,26.09,108800.0,25.8292,25.859,25.7698,25.859,108800.0
2011-12-19 14:40:00,26.08,26.12,26.05,26.06,114800.0,25.849,25.8887,25.8193,25.8292,114800.0
2011-12-19 14:50:00,26.06,26.16,26.06,26.1,106800.0,25.8292,25.9283,25.8292,25.8689,106800.0
2011-12-19 15:00:00,26.11,26.12,25.86,25.89,192800.0,25.8788,25.8887,25.631,25.6607,192800.0
2011-12-19 15:10:00,25.89,25.92,25.83,25.91,238400.0,25.6607,25.6905,25.6013,25.6805,238400.0
2011-12-19 15:20:00,25.91,25.91,25.82,25.83,240800.0,25.6805,25.6805,25.5913,25.6013,240800.0
2011-12-19 15:30:00,25.83,25.91,25.82,25.86,339600.0,25.6013,25.6805,25.5913,25.631,339600.0
2011-12-19 15:40:00,25.86,25.89,25.78,25.82,387600.0,25.631,25.6607,25.5517,25.5913,387600.0
2011-12-19 15:50:00,25.81,25.88,25.77,25.86,623600.0,25.5814,25.6508,25.5418,25.631,623600.0
2011-12-20 09:30:00,26.51,26.51,26.15,26.25,793600.0,26.2752,26.2752,25.9184,26.0175,793600.0
2011-12-20 09:40:00,26.29,26.47,26.02,26.02,510400.0,26.0572,26.2356,25.7896,25.7896,510400.0
2011-12-20 09:50:00,26.02,26.08,25.83,25.83,576800.0,25.7896,25.849,25.6013,25.6013,576800.0
2011-12-20 10:00:00,25.83,26.04,25.77,25.91,598000.0,25.6013,25.8094,25.5418,25.6805,598000.0
2011-12-20 10:10:00,25.91,25.91,25.67,25.69,690400.0,25.6805,25.6805,25.4427,25.4625,690400.0
2011-12-20 10:20:00,25.68,25.75,25.59,25.66,825200.0,25.4526,25.522,25.3634,25.4328,825200.0
2011-12-20 10:30:00,25.66,25.92,25.66,25.92,463600.0,25.4328,25.6905,25.4328,25.6905,463600.0
2011-12-20 10:40:00,25.91,26.27,25.9,26.19,998000.0,25.6805,26.0374,25.6706,25.9581,998000.0
2011-12-20 10:50:00,26.2,26.43,26.2,26.26,819600.0,25.968,26.1959,25.968,26.0274,819600.0
2011-12-20 11:00:00,26.3,26.4,26.2,26.24,483200.0,26.0671,26.1662,25.968,26.0076,483200.0
2011-12-20 11:10:00,26.24,26.28,26.2,26.25,222000.0,26.0076,26.0473,25.968,26.0175,222000.0
2011-12-20 11:20:00,26.25,26.26,26.19,26.23,166000.0,26.0175,26.0274,25.9581,25.9977,166000.0
2011-12-20 11:30:00,26.24,26.24,26.06,26.09,258800.0,26.0076,26.0076,25.8292,25.859,258800.0
2011-12-20 11:40:00,26.09,26.34,26.06,26.33,212000.0,25.859,26.1067,25.8292,26.0968,212000.0
2011-12-20 11:50:00,26.35,26.5,26.34,26.45,379600.0,26.1167,26.2653,26.1067,26.2158,379600.0
2011-12-20 12:00:00,26.45,26.46,26.27,26.28,180400.0,26.2158,26.2257,26.0374,26.0473,180400.0
2011-12-20 12:10:00,26.29,26.31,26.2,26.2,215200.0,26.0572,26.077,25.968,25.968,215200.0
2011-12-20 12:20:00,26.22,26.26,26.19,26.2,135200.0,25.9878,26.0274,25.9581,25.968,135200.0
2011-12-20 12:30:00,26.2,26.21,26.14,26.17,164800.0,25.968,25.9779,25.9085,25.9382,164800.0
2011-12-20 12:40:00,26.17,26.22,26.15,26.18,168400.0,25.9382,25.9878,25.9184,25.9482,168400.0
2011-12-20 12:50:00,26.18,26.22,26.16,26.17,110000.0,25.9482,25.9878,25.9283,25.9382,110000.0
2011-12-20 13:00:00,26.19,26.28,26.18,26.22,266000.0,25.9581,26.0473,25.9482,25.9878,266000.0
2011-12-20 13:10:00,26.22,26.24,26.16,26.17,119200.0,25.9878,26.0076,25.9283,25.9382,119200.0
2011-12-20 13:20:00,26.19,26.19,26.15,26.16,82800.0,25.9581,25.9581,25.9184,25.9283,82800.0
2011-12-20 13:30:00,26.17,26.18,26.14,26.16,130800.0,25.9382,25.9482,25.9085,25.9283,130800.0
2011-12-20 13:40:00,26.17,26.18,26.14,26.17,95200.0,25.9382,25.9482,25.9085,25.9382,95200.0
2011-12-20 13:50:00,26.18,26.21,26.11,26.11,102800.0,25.9482,25.9779,25.8788,25.8788,102800.0
2011-12-20 14:00:00,26.12,26.17,26.1,26.16,173600.0,25.8887,25.9382,25.8689,25.9283,173600.0
2011-12-20 14:10:00,26.15,26.16,26.11,26.15,95200.0,25.9184,25.9283,25.8788,25.9184,95200.0
2011-12-20 14:20:00,26.16,26.17,26.13,26.14,81200.0,25.9283,25.9382,25.8986,25.9085,81200.0
2011-12-20 14:30:00,26.15,26.18,26.12,26.18,191200.0,25.9184,25.9482,25.8887,25.9482,191200.0
2011-12-20 14:40:00,26.18,26.25,26.15,26.18,265200.0,25.9482,26.0175,25.9184,25.9482,265200.0
2011-12-20 14:50:00,26.19,26.25,26.18,26.24,289600.0,25.9581,26.0175,25.9482,26.0076,289600.0
2011-12-20 15:00:00,26.24,26.25,26.17,26.24,183600.0,26.0076,26.0175,25.9382,26.0076,183600.0
2011-12-20 15:10:00,26.25,26.3,26.21,26.25,343200.0,26.0175,26.0671,25.9779,26.0175,343200.0
2011-12-20 15:20:00,26.23,26.24,26.15,26.15,390000.0,25.9977,26.0076,25.9184,25.9184,390000.0
2011-12-20 15:30:00,26.15,26.15,26.01,26.04,528400.0,25.9184,25.9184,25.7797,25.8094,528400.0
2011-12-20 15:40:00,26.04,26.1,26.03,26.07,640000.0,25.8094,25.8689,25.7995,25.8391,640000.0
2011-12-20 15:50:00,26.06,26.11,26.03,26.07,827600.0,25.8292,25.8788,25.7995,25.8391,827600.0
2011-12-21 09:30:00,24.91,25.0,24.01,24.02,2550800.0,24.6894,24.7786,23.7974,23.8073,2550800.0
2011-12-21 09:40:00,24.02,24.14,23.7,23.84,3382800.0,23.8073,23.9262,23.4901,23.6289,3382800.0
2011-12-21 09:50:00,23.84,23.92,23.56,23.65,2430400.0,23.6289,23.7082,23.3514,23.4406,2430400.0
2011-12-21 10:00:00,23.66,23.87,23.52,23.7,1890000.0,23.4505,23.6586,23.3117,23.4901,1890000.0
2011-12-21 10:10:00,23.7,23.98,23.6,23.92,1769600.0,23.4901,23.7676,23.391,23.7082,1769600.0
2011-12-21 10:20:00,23.92,24.28,23.92,24.25,2090800.0,23.7082,24.065,23.7082,24.0352,2090800.0
2011-12-21 10:30:00,24.25,24.35,24.07,24.27,1294800.0,24.0352,24.1344,23.8568,24.0551,1294800.0
2011-12-21 10:40:00,24.28,24.3,24.13,24.2,1161200.0,24.065,24.0848,23.9163,23.9857,1161200.0
2011-12-21 10:50:00,24.18,24.18,23.92,23.96,952400.0,23.9659,23.9659,23.7082,23.7478,952400.0
2011-12-21 11:00:00,23.96,24.0,23.78,23.92,1048400.0,23.7478,23.7875,23.5694,23.7082,1048400.0
2011-12-21 11:10:00,23.92,24.0,23.86,23.92,452000.0,23.7082,23.7875,23.6487,23.7082,452000.0
2011-12-21 11:20:00,23.93,24.14,23.89,24.11,498400.0,23.7181,23.9262,23.6784,23.8965,498400.0
2011-12-21 11:30:00,24.13,24.34,24.08,24.28,748400.0,23.9163,24.1245,23.8668,24.065,748400.0
2011-12-21 11:40:00,24.28,24.55,24.28,24.51,1178400.0,24.065,24.3326,24.065,24.2929,1178400.0
2011-12-21 11:50:00,24.51,24.52,24.2,24.31,770400.0,24.2929,24.3029,23.9857,24.0947,770400.0
2011-12-21 12:00:00,24.32,24.4,24.2,24.24,328400.0,24.1046,24.1839,23.9857,24.0253,328400.0
2011-12-21 12:10:00,24.24,24.31,24.16,24.3,593600.0,24.0253,24.0947,23.946,24.0848,593600.0
2011-12-21 12:20:00,24.3,24.3,24.19,24.26,638000.0,24.0848,24.0848,23.9758,24.0452,638000.0
2011-12-21 12:30:00,24.26,24.36,24.21,24.35,364800.0,24.0452,24.1443,23.9956,24.1344,364800.0
2011-12-21 12:40:00,24.35,24.4,24.3,24.37,419200.0,24.1344,24.1839,24.0848,24.1542,419200.0
2011-12-21 12:50:00,24.35,24.37,24.25,24.35,218000.0,24.1344,24.1542,24.0352,24.1344,218000.0
2011-12-21 13:00:00,24.35,24.56,24.35,24.54,608400.0,24.1344,24.3425,24.1344,24.3227,608400.0
2011-12-21 13:10:00,24.53,24.55,24.45,24.46,333600.0,24.3128,24.3326,24.2335,24.2434,333600.0
2011-12-21 13:20:00,24.45,24.48,24.32,24.41,478000.0,24.2335,24.2632,24.1046,24.1938,478000.0
2011-12-21 13:30:00,24.4,24.45,24.36,24.42,466000.0,24.1839,24.2335,24.1443,24.2037,466000.0
2011-12-21 13:40:00,24.41,24.41,24.26,24.33,307200.0,24.1938,24.1938,24.0452,24.1145,307200.0
2011-12-21 13:50:00,24.33,24.55,24.33,24.52,500000.0,24.1145,24.3326,24.1145,24.3029,500000.0
2011-12-21 14:00:00,24.52,24.6,24.45,24.53,330800.0,24.3029,24.3821,24.2335,24.3128,330800.0
2011-12-21 14:10:00,24.52,24.53,24.39,24.43,353600.0,24.3029,24.3128,24.174,24.2137,353600.0
2011-12-21 14:20:00,24.41,24.48,24.39,24.45,366400.0,24.1938,24.2632,24.174,24.2335,366400.0
2011-12-21 14:30:00,24.45,24.55,24.43,24.49,242800.0,24.2335,24.3326,24.2137,24.2731,242800.0
2011-12-21 14:40:00,24.49,24.54,24.45,24.49,347200.0,24.2731,24.3227,24.2335,24.2731,347200.0
2011-12-21 14:50:00,24.49,24.54,24.48,24.5,208400.0,24.2731,24.3227,24.2632,24.283,208400.0
2011-12-21 15:00:00,24.52,24.54,24.47,24.54,480800.0,24.3029,24.3227,24.2533,24.3227,480800.0
2011-12-21 15:10:00,24.54,24.67,24.53,24.67,575600.0,24.3227,24.4515,24.3128,24.4515,575600.0
2011-12-21 15:20:00,24.66,24.71,24.55,24.58,586400.0,24.4416,24.4912,24.3326,24.3623,586400.0
2011-12-21 15:30:00,24.58,24.79,24.58,24.77,675200.0,24.3623,24.5705,24.3623,24.5506,675200.0
2011-12-21 15:40:00,24.77,24.77,24.6,24.64,754800.0,24.5506,24.5506,24.3821,24.4218,754800.0
2011-12-21 15:50:00,24.64,24.78,24.63,24.76,1111200.0,24.4218,24.5606,24.4119,24.5407,1111200.0
2011-12-22 09:30:00,24.87,24.88,24.6,24.68,1338000.0,24.6498,24.6597,24.3821,24.4614,1338000.0
2011-12-22 09:40:00,24.69,24.73,24.35,24.36,1590400.0,24.4714,24.511,24.1344,24.1443,1590400.0
2011-12-22 09:50:00,24.38,24.52,24.25,24.27,734000.0,24.1641,24.3029,24.0352,24.0551,734000.0
2011-12-22 10:00:00,24.27,24.37,24.15,24.3,842800.0,24.0551,24.1542,23.9361,24.0848,842800.0
2011-12-22 10:10:00,24.35,24.4,24.23,24.26,384800.0,24.1344,24.1839,24.0154,24.0452,384800.0
2011-12-22 10:20:00,24.27,24.39,24.2,24.36,497200.0,24.0551,24.174,23.9857,24.1443,497200.0
2011-12-22 10:30:00,24.36,24.4,24.27,24.29,258800.0,24.1443,24.1839,24.0551,24.0749,258800.0
2011-12-22 10:40:00,24.29,24.3,24.08,24.08,374800.0,24.0749,24.0848,23.8668,23.8668,374800.0
2011-12-22 10:50:00,24.09,24.11,24.01,24.03,600400.0,23.8767,23.8965,23.7974,23.8172,600400.0
2011-12-22 11:00:00,24.02,24.15,24.02,24.06,356000.0,23.8073,23.9361,23.8073,23.8469,356000.0
2011-12-22 11:10:00,24.06,24.14,24.05,24.13,216800.0,23.8469,23.9262,23.837,23.9163,216800.0
2011-12-22 11:20:00,24.11,24.15,24.05,24.15,296400.0,23.8965,23.9361,23.837,23.9361,296400.0
2011-12-22 11:30:00,24.15,24.33,24.11,24.33,372000.0,23.9361,24.1145,23.8965,24.1145,372000.0
2011-12-22 11:40:00,24.33,24.45,24.29,24.43,400800.0,24.1145,24.2335,24.0749,24.2137,400800.0
2011-12-22 11:50:00,24.44,24.46,24.38,24.4,211600.0,24.2236,24.2434,24.1641,24.1839,211600.0
2011-12-22 12:00:00,24.39,24.39,24.29,24.32,168000.0,24.174,24.174,24.0749,24.1046,168000.0
2011-12-22 12:10:00,24.32,24.46,24.32,24.46,140400.0,24.1046,24.2434,24.1046,24.2434,140400.0
2011-12-22 12:20:00,24.45,24.46,24.39,24.45,126000.0,24.2335,24.2434,24.174,24.2335,126000.0
2011-12-22 12:30:00,24.46,24.55,24.43,24.55,292400.0,24.2434,24.3326,24.2137,24.3326,292400.0
2011-12-22 12:40:00,24.55,24.6,24.51,24.52,283600.0,24.3326,24.3821,24.2929,24.3029,283600.0
2011-12-22 12:50:00,24.52,24.52,24.42,24.42,210800.0,24.3029,24.3029,24.2037,24.2037,210800.0
2011-12-22 13:00:00,24.43,24.5,24.43,24.49,158000.0,24.2137,24.283,24.2137,24.2731,158000.0
2011-12-22 13:10:00,24.5,24.55,24.49,24.53,104000.0,24.283,24.3326,24.2731,24.3128,104000.0
2011-12-22 13:20:00,24.54,24.54,24.46,24.49,136000.0,24.3227,24.3227,24.2434,24.2731,136000.0
2011-12-22 13:30:00,24.5,24.52,24.42,24.43,140000.0,24.283,24.3029,24.2037,24.2137,140000.0
2011-12-22 13:40:00,24.43,24.5,24.43,24.5,119200.0,24.2137,24.283,24.2137,24.283,119200.0
2011-12-22 13:50:00,24.5,24.5,24.48,24.49,178000.0,24.283,24.283,24.2632,24.2731,178000.0
2011-12-22 14:00:00,24.49,24.5,24.45,24.49,148800.0,24.2731,24.283,24.2335,24.2731,148800.0
2011-12-22 14:10:00,24.5,24.58,24.49,24.57,262000.0,24.283,24.3623,24.2731,24.3524,262000.0
2011-12-22 14:20:00,24.57,24.67,24.56,24.66,256800.0,24.3524,24.4515,24.3425,24.4416,256800.0
2011-12-22 14:30:00,24.65,24.66,24.61,24.63,194400.0,24.4317,24.4416,24.3921,24.4119,194400.0
2011-12-22 14:40:00,24.63,24.64,24.57,24.58,160400.0,24.4119,24.4218,24.3524,24.3623,160400.0
2011-12-22 14:50:00,24.57,24.58,24.5,24.5,232400.0,24.3524,24.3623,24.283,24.283,232400.0
2011-12-22 15:00:00,24.52,24.56,24.46,24.54,288400.0,24.3029,24.3425,24.2434,24.3227,288400.0
2011-12-22 15:10:00,24.54,24.62,24.54,24.61,354800.0,24.3227,24.402,24.3227,24.3921,354800.0
2011-12-22 15:20:00,24.62,24.89,24.62,24.87,888400.0,24.402,24.6696,24.402,24.6498,888400.0
2011-12-22 15:30:00,24.88,25.09,24.87,25.08,1012400.0,24.6597,24.8678,24.6498,24.8579,1012400.0
2011-12-22 15:40:00,25.06,25.24,25.04,25.16,1420000.0,24.8381,25.0165,24.8183,24.9372,1420000.0
2011-12-22 15:50:00,25.16,25.17,24.98,25.08,1656800.0,24.9372,24.9471,24.7588,24.8579,1656800.0
2011-12-23 09:30:00,25.05,25.26,24.83,24.95,745600.0,24.8282,25.0363,24.6101,24.729,745600.0
2011-12-23 09:40:00,24.96,24.98,24.6,24.74,546400.0,24.739,24.7588,24.3821,24.5209,546400.0
2011-12-23 09:50:00,24.73,24.87,24.71,24.8,265200.0,24.511,24.6498,24.4912,24.5804,265200.0
2011-12-23 10:00:00,24.8,24.8,24.59,24.68,544000.0,24.5804,24.5804,24.3722,24.4614,544000.0
2011-12-23 10:10:00,24.67,24.67,24.5,24.51,317600.0,24.4515,24.4515,24.283,24.2929,317600.0
2011-12-23 10:20:00,24.53,24.63,24.46,24.53,464400.0,24.3128,24.4119,24.2434,24.3128,464400.0
2011-12-23 10:30:00,24.53,24.53,24.43,24.5,310400.0,24.3128,24.3128,24.2137,24.283,310400.0
2011-12-23 10:40:00,24.5,24.56,24.35,24.39,362800.0,24.283,24.3425,24.1344,24.174,362800.0
2011-12-23 10:50:00,24.4,24.52,24.39,24.52,220000.0,24.1839,24.3029,24.174,24.3029,220000.0
2011-12-23 11:00:00,24.52,24.6,24.47,24.47,218400.0,24.3029,24.3821,24.2533,24.2533,218400.0
2011-12-23 11:10:00,24.47,24.59,24.46,24.54,228800.0,24.2533,24.3722,24.2434,24.3227,228800.0
2011-12-23 11:20:00,24.54,24.57,24.53,24.57,134400.0,24.3227,24.3524,24.3128,24.3524,134400.0
2011-12-23 11:30:00,24.57,24.58,24.48,24.48,211600.0,24.3524,24.3623,24.2632,24.2632,211600.0
2011-12-23 11:40:00,24.48,24.49,24.4,24.42,143600.0,24.2632,24.2731,24.1839,24.2037,143600.0
2011-12-23 11:50:00,24.43,24.52,24.36,24.5,254800.0,24.2137,24.3029,24.1443,24.283,254800.0
2011-12-23 12:00:00,24.5,24.54,24.48,24.5,125200.0,24.283,24.3227,24.2632,24.283,125200.0
2011-12-23 12:10:00,24.5,24.52,24.43,24.43,214400.0,24.283,24.3029,24.2137,24.2137,214400.0
2011-12-23 12:20:00,24.43,24.51,24.4,24.5,252400.0,24.2137,24.2929,24.1839,24.283,252400.0
2011-12-23 12:30:00,24.5,24.65,24.48,24.6,268400.0,24.283,24.4317,24.2632,24.3821,268400.0
2011-12-23 12:40:00,24.6,24.63,24.51,24.51,261600.0,24.3821,24.4119,24.2929,24.2929,261600.0
2011-12-23 12:50:00,24.52,24.56,24.49,24.54,251200.0,24.3029,24.3425,24.2731,24.3227,251200.0
2011-12-23 13:00:00,24.55,24.55,24.49,24.5,99200.0,24.3326,24.3326,24.2731,24.283,99200.0
2011-12-23 13:10:00,24.5,24.54,24.5,24.5,165600.0,24.283,24.3227,24.283,24.283,165600.0
2011-12-23 13:20:00,24.5,24.63,24.5,24.61,177600.0,24.283,24.4119,24.283,24.3921,177600.0
2011-12-23 13:30:00,24.62,24.62,24.52,24.54,185600.0,24.402,24.402,24.3029,24.3227,185600.0
2011-12-23 13:40:00,24.54,24.56,24.53,24.54,69600.0,24.3227,24.3425,24.3128,24.3227,69600.0
2011-12-23 13:50:00,24.55,24.56,24.51,24.53,124000.0,24.3326,24.3425,24.2929,24.3128,124000.0
2011-12-23 14:00:00,24.52,24.53,24.49,24.52,93600.0,24.3029,24.3128,24.2731,24.3029,93600.0
2011-12-23 14:10:00,24.52,24.53,24.48,24.5,131600.0,24.3029,24.3128,24.2632,24.283,131600.0
2011-12-23 14:20:00,24.5,24.5,24.42,24.43,162400.0,24.283,24.283,24.2037,24.2137,162400.0
2011-12-23 14:30:00,24.43,24.5,24.43,24.45,100000.0,24.2137,24.283,24.2137,24.2335,100000.0
2011-12-23 14:40:00,24.45,24.49,24.43,24.47,96800.0,24.2335,24.2731,24.2137,24.2533,96800.0
2011-12-23 14:50:00,24.47,24.48,24.45,24.47,78800.0,24.2533,24.2632,24.2335,24.2533,78800.0
2011-12-23 15:00:00,24.47,24.5,24.45,24.49,102800.0,24.2533,24.283,24.2335,24.2731,102800.0
2011-12-23 15:10:00,24.49,24.5,24.46,24.49,139600.0,24.2731,24.283,24.2434,24.2731,139600.0
2011-12-23 15:20:00,24.49,24.5,24.47,24.49,100000.0,24.2731,24.283,24.2533,24.2731,100000.0
2011-12-23 15:30:00,24.48,24.5,24.47,24.49,278400.0,24.2632,24.283,24.2533,24.2731,278400.0
2011-12-23 15:40:00,24.49,24.5,24.48,24.5,418800.0,24.2731,24.283,24.2632,24.283,418800.0
2011-12-23 15:50:00,24.49,24.5,24.48,24.5,732800.0,24.2731,24.283,24.2632,24.283,732800.0
2011-12-27 09:30:00,24.5,25.0,24.49,24.98,1042800.0,24.283,24.7786,24.2731,24.7588,1042800.0
2011-12-27 09:40:00,24.95,25.18,24.93,25.1,1175600.0,24.729,24.957,24.7092,24.8777,1175600.0
2011-12-27 09:50:00,25.1,25.24,24.99,25.13,1409200.0,24.8777,25.0165,24.7687,24.9075,1409200.0
2011-12-27 10:00:00,25.13,25.38,25.1,25.32,629600.0,24.9075,25.1552,24.8777,25.0958,629600.0
2011-12-27 10:10:00,25.32,25.34,25.08,25.1,560400.0,25.0958,25.1156,24.8579,24.8777,560400.0
2011-12-27 10:20:00,25.11,25.11,24.97,25.04,537200.0,24.8876,24.8876,24.7489,24.8183,537200.0
2011-12-27 10:30:00,25.06,25.4,25.04,25.33,818000.0,24.8381,25.1751,24.8183,25.1057,818000.0
2011-12-27 10:40:00,25.32,25.34,25.19,25.34,478800.0,25.0958,25.1156,24.9669,25.1156,478800.0
2011-12-27 10:50:00,25.34,25.35,25.05,25.08,502400.0,25.1156,25.1255,24.8282,24.8579,502400.0
2011-12-27 11:00:00,25.08,25.16,25.07,25.1,323200.0,24.8579,24.9372,24.848,24.8777,323200.0
2011-12-27 11:10:00,25.1,25.18,25.08,25.11,261200.0,24.8777,24.957,24.8579,24.8876,261200.0
2011-12-27 11:20:00,25.11,25.16,25.05,25.11,297600.0,24.8876,24.9372,24.8282,24.8876,297600.0
2011-12-27 11:30:00,25.09,25.12,25.04,25.06,128000.0,24.8678,24.8975,24.8183,24.8381,128000.0
2011-12-27 11:40:00,25.06,25.07,25.04,25.05,92400.0,24.8381,24.848,24.8183,24.8282,92400.0
2011-12-27 11:50:00,25.03,25.16,25.03,25.15,162400.0,24.8083,24.9372,24.8083,24.9273,162400.0
2011-12-27 12:00:00,25.14,25.17,25.08,25.16,152400.0,24.9174,24.9471,24.8579,24.9372,152400.0
2011-12-27 12:10:00,25.18,25.19,25.13,25.16,334400.0,24.957,24.9669,24.9075,24.9372,334400.0
2011-12-27 12:20:00,25.16,25.25,25.13,25.25,228800.0,24.9372,25.0264,24.9075,25.0264,228800.0
2011-12-27 12:30:00,25.25,25.26,25.22,25.25,138400.0,25.0264,25.0363,24.9967,25.0264,138400.0
2011-12-27 12:40:00,25.25,25.31,25.24,25.29,111200.0,25.0264,25.0859,25.0165,25.066,111200.0
2011-12-27 12:50:00,25.28,25.33,25.26,25.31,244400.0,25.0561,25.1057,25.0363,25.0859,244400.0
2011-12-27 13:00:00,25.31,25.32,25.22,25.23,199200.0,25.0859,25.0958,24.9967,25.0066,199200.0
2011-12-27 13:10:00,25.22,25.26,25.19,25.23,161200.0,24.9967,25.0363,24.9669,25.0066,161200.0
2011-12-27 13:20:00,25.21,25.22,25.17,25.17,112800.0,24.9867,24.9967,24.9471,24.9471,112800.0
2011-12-27 13:30:00,25.16,25.18,25.15,25.18,133200.0,24.9372,24.957,24.9273,24.957,133200.0
2011-12-27 13:40:00,25.18,25.25,25.18,25.25,99200.0,24.957,25.0264,24.957,25.0264,99200.0
2011-12-27 13:50:00,25.24,25.33,25.23,25.3,202400.0,25.0165,25.1057,25.0066,25.0759,202400.0
2011-12-27 14:00:00,25.31,25.34,25.3,25.34,210000.0,25.0859,25.1156,25.0759,25.1156,210000.0
2011-12-27 14:10:00,25.34,25.39,25.34,25.37,308000.0,25.1156,25.1652,25.1156,25.1453,308000.0
2011-12-27 14:20:00,25.37,25.37,25.28,25.29,222400.0,25.1453,25.1453,25.0561,25.066,222400.0
2011-12-27 14:30:00,25.29,25.37,25.29,25.33,220400.0,25.066,25.1453,25.066,25.1057,220400.0
2011-12-27 14:40:00,25.33,25.45,25.33,25.39,468400.0,25.1057,25.2246,25.1057,25.1652,468400.0
2011-12-27 14:50:00,25.39,25.43,25.28,25.35,397200.0,25.1652,25.2048,25.0561,25.1255,397200.0
2011-12-27 15:00:00,25.35,25.37,25.24,25.25,378800.0,25.1255,25.1453,25.0165,25.0264,378800.0
2011-12-27 15:10:00,25.25,25.28,25.23,25.27,374000.0,25.0264,25.0561,25.0066,25.0462,374000.0
2011-12-27 15:20:00,25.27,25.34,25.27,25.29,345200.0,25.0462,25.1156,25.0462,25.066,345200.0
2011-12-27 15:30:00,25.29,25.29,25.12,25.12,513200.0,25.066,25.066,24.8975,24.8975,513200.0
2011-12-27 15:40:00,25.13,25.14,25.03,25.06,610000.0,24.9075,24.9174,24.8083,24.8381,610000.0
2011-12-27 15:50:00,25.05,25.14,25.03,25.08,960800.0,24.8282,24.9174,24.8083,24.8579,960800.0
2011-12-28 09:30:00,25.0,25.24,25.0,25.11,277600.0,24.7786,25.0165,24.7786,24.8876,277600.0
2011-12-28 09:40:00,25.11,25.12,25.0,25.07,261600.0,24.8876,24.8975,24.7786,24.848,261600.0
2011-12-28 09:50:00,25.05,25.07,25.0,25.03,193600.0,24.8282,24.848,24.7786,24.8083,193600.0
2011-12-28 10:00:00,25.05,25.09,24.95,25.08,285200.0,24.8282,24.8678,24.729,24.8579,285200.0
2011-12-28 10:10:00,25.08,25.08,24.92,24.96,162800.0,24.8579,24.8579,24.6993,24.739,162800.0
2011-12-28 10:20:00,24.95,24.97,24.91,24.91,164000.0,24.729,24.7489,24.6894,24.6894,164000.0
2011-12-28 10:30:00,24.91,24.93,24.84,24.86,220400.0,24.6894,24.7092,24.62,24.6398,220400.0
2011-12-28 10:40:00,24.86,24.92,24.85,24.85,114800.0,24.6398,24.6993,24.6299,24.6299,114800.0
2011-12-28 10:50:00,24.85,24.87,24.81,24.86,167600.0,24.6299,24.6498,24.5903,24.6398,167600.0
2011-12-28 11:00:00,24.84,24.86,24.79,24.82,167600.0,24.62,24.6398,24.5705,24.6002,167600.0
2011-12-28 11:10:00,24.82,24.83,24.72,24.72,195200.0,24.6002,24.6101,24.5011,24.5011,195200.0
2011-12-28 11:20:00,24.72,24.78,24.69,24.69,136000.0,24.5011,24.5606,24.4714,24.4714,136000.0
2011-12-28 11:30:00,24.69,24.8,24.68,24.74,320400.0,24.4714,24.5804,24.4614,24.5209,320400.0
2011-12-28 11:40:00,24.75,24.83,24.74,24.82,152800.0,24.5308,24.6101,24.5209,24.6002,152800.0
2011-12-28 11:50:00,24.83,24.92,24.83,24.92,136400.0,24.6101,24.6993,24.6101,24.6993,136400.0
2011-12-28 12:00:00,24.92,24.95,24.86,24.9,195600.0,24.6993,24.729,24.6398,24.6795,195600.0
2011-12-28 12:10:00,24.88,25.04,24.87,25.03,130400.0,24.6597,24.8183,24.6498,24.8083,130400.0
2011-12-28 12:20:00,25.04,25.04,24.98,25.01,133600.0,24.8183,24.8183,24.7588,24.7885,133600.0
2011-12-28 12:30:00,25.01,25.03,24.98,25.01,213600.0,24.7885,24.8083,24.7588,24.7885,213600.0
2011-12-28 12:40:00,25.0,25.06,24.99,25.04,104400.0,24.7786,24.8381,24.7687,24.8183,104400.0
2011-12-28 12:50:00,25.05,25.1,24.98,25.02,265600.0,24.8282,24.8777,24.7588,24.7984,265600.0
2011-12-28 13:00:00,25.02,25.05,25.0,25.03,182800.0,24.7984,24.8282,24.7786,24.8083,182800.0
2011-12-28 13:10:00,25.02,25.15,25.02,25.07,245200.0,24.7984,24.9273,24.7984,24.848,245200.0
2011-12-28 13:20:00,25.08,25.12,25.06,25.1,113200.0,24.8579,24.8975,24.8381,24.8777,113200.0
2011-12-28 13:30:00,25.1,25.22,25.09,25.21,251200.0,24.8777,24.9967,24.8678,24.9867,251200.0
2011-12-28 13:40:00,25.21,25.22,25.15,25.16,139600.0,24.9867,24.9967,24.9273,24.9372,139600.0
2011-12-28 13:50:00,25.16,25.21,25.15,25.21,156800.0,24.9372,24.9867,24.9273,24.9867,156800.0
2011-12-28 14:00:00,25.21,25.22,25.16,25.17,232800.0,24.9867,24.9967,24.9372,24.9471,232800.0
2011-12-28 14:10:00,25.16,25.16,25.11,25.16,220400.0,24.9372,24.9372,24.8876,24.9372,220400.0
2011-12-28 14:20:00,25.15,25.18,25.13,25.17,87600.0,24.9273,24.957,24.9075,24.9471,87600.0
2011-12-28 14:30:00,25.17,25.2,25.13,25.14,99600.0,24.9471,24.9768,24.9075,24.9174,99600.0
2011-12-28 14:40:00,25.14,25.17,25.12,25.14,127200.0,24.9174,24.9471,24.8975,24.9174,127200.0
2011-12-28 14:50:00,25.13,25.2,25.13,25.17,125600.0,24.9075,24.9768,24.9075,24.9471,125600.0
2011-12-28 15:00:00,25.17,25.17,25.13,25.15,141600.0,24.9471,24.9471,24.9075,24.9273,141600.0
2011-12-28 15:10:00,25.15,25.18,25.1,25.13,256400.0,24.9273,24.957,24.8777,24.9075,256400.0
2011-12-28 15:20:00,25.13,25.15,24.98,24.98,360000.0,24.9075,24.9273,24.7588,24.7588,360000.0
2011-12-28 15:30:00,24.99,25.0,24.92,24.98,267200.0,24.7687,24.7786,24.6993,24.7588,267200.0
2011-12-28 15:40:00,24.98,25.06,24.98,25.05,285600.0,24.7588,24.8381,24.7588,24.8282,285600.0
2011-12-28 15:50:00,25.05,25.06,25.0,25.03,525200.0,24.8282,24.8381,24.7786,24.8083,525200.0
2011-12-29 09:30:00,25.03,25.12,24.88,25.07,278800.0,24.8083,24.8975,24.6597,24.848,278800.0
2011-12-29 09:40:00,25.03,25.18,25.03,25.12,266000.0,24.8083,24.957,24.8083,24.8975,266000.0
2011-12-29 09:50:00,25.13,25.17,25.08,25.13,233200.0,24.9075,24.9471,24.8579,24.9075,233200.0
2011-12-29 10:00:00,25.15,25.21,25.11,25.18,173200.0,24.9273,24.9867,24.8876,24.957,173200.0
2011-12-29 10:10:00,25.17,25.19,25.1,25.13,170400.0,24.9471,24.9669,24.8777,24.9075,170400.0
2011-12-29 10:20:00,25.15,25.3,25.13,25.27,292800.0,24.9273,25.0759,24.9075,25.0462,292800.0
2011-12-29 10:30:00,25.28,25.34,25.23,25.24,196800.0,25.0561,25.1156,25.0066,25.0165,196800.0
2011-12-29 10:40:00,25.24,25.34,25.23,25.3,258800.0,25.0165,25.1156,25.0066,25.0759,258800.0
2011-12-29 10:50:00,25.31,25.47,25.27,25.39,319600.0,25.0859,25.2444,25.0462,25.1652,319600.0
2011-12-29 11:00:00,25.38,25.42,25.33,25.38,173600.0,25.1552,25.1949,25.1057,25.1552,173600.0
2011-12-29 11:10:00,25.37,25.41,25.34,25.38,241200.0,25.1453,25.185,25.1156,25.1552,241200.0
2011-12-29 11:20:00,25.38,25.46,25.37,25.44,178400.0,25.1552,25.2345,25.1453,25.2147,178400.0
2011-12-29 11:30:00,25.44,25.49,25.44,25.49,197600.0,25.2147,25.2643,25.2147,25.2643,197600.0
2011-12-29 11:40:00,25.48,25.56,25.47,25.49,377600.0,25.2544,25.3336,25.2444,25.2643,377600.0
2011-12-29 11:50:00,25.49,25.54,25.46,25.49,184000.0,25.2643,25.3138,25.2345,25.2643,184000.0
2011-12-29 12:00:00,25.48,25.49,25.44,25.46,166000.0,25.2544,25.2643,25.2147,25.2345,166000.0
2011-12-29 12:10:00,25.46,25.46,25.36,25.38,138400.0,25.2345,25.2345,25.1354,25.1552,138400.0
2011-12-29 12:20:00,25.38,25.42,25.35,25.39,124000.0,25.1552,25.1949,25.1255,25.1652,124000.0
2011-12-29 12:30:00,25.38,25.42,25.35,25.41,123600.0,25.1552,25.1949,25.1255,25.185,123600.0
2011-12-29 12:40:00,25.4,25.45,25.39,25.45,88000.0,25.1751,25.2246,25.1652,25.2246,88000.0
2011-12-29 12:50:00,25.45,25.49,25.45,25.48,240000.0,25.2246,25.2643,25.2246,25.2544,240000.0
2011-12-29 13:00:00,25.48,25.54,25.48,25.54,333600.0,25.2544,25.3138,25.2544,25.3138,333600.0
2011-12-29 13:10:00,25.53,25.6,25.5,25.53,313600.0,25.3039,25.3733,25.2742,25.3039,313600.0
2011-12-29 13:20:00,25.52,25.61,25.5,25.53,320000.0,25.294,25.3832,25.2742,25.3039,320000.0
2011-12-29 13:30:00,25.54,25.55,25.47,25.5,106800.0,25.3138,25.3237,25.2444,25.2742,106800.0
2011-12-29 13:40:00,25.5,25.52,25.41,25.44,127200.0,25.2742,25.294,25.185,25.2147,127200.0
2011-12-29 13:50:00,25.43,25.47,25.41,25.45,167200.0,25.2048,25.2444,25.185,25.2246,167200.0
2011-12-29 14:00:00,25.45,25.51,25.45,25.48,192400.0,25.2246,25.2841,25.2246,25.2544,192400.0
2011-12-29 14:10:00,25.48,25.51,25.47,25.48,103200.0,25.2544,25.2841,25.2444,25.2544,103200.0
2011-12-29 14:20:00,25.48,25.5,25.44,25.44,168000.0,25.2544,25.2742,25.2147,25.2147,168000.0
2011-12-29 14:30:00,25.43,25.44,25.36,25.39,129600.0,25.2048,25.2147,25.1354,25.1652,129600.0
2011-12-29 14:40:00,25.39,25.41,25.36,25.39,90800.0,25.1652,25.185,25.1354,25.1652,90800.0
2011-12-29 14:50:00,25.39,25.43,25.36,25.42,201600.0,25.1652,25.2048,25.1354,25.1949,201600.0
2011-12-29 15:00:00,25.43,25.47,25.42,25.46,95200.0,25.2048,25.2444,25.1949,25.2345,95200.0
2011-12-29 15:10:00,25.46,25.51,25.45,25.49,146400.0,25.2345,25.2841,25.2246,25.2643,146400.0
2011-12-29 15:20:00,25.49,25.57,25.46,25.5,317600.0,25.2643,25.3436,25.2345,25.2742,317600.0
2011-12-29 15:30:00,25.49,25.55,25.48,25.54,256800.0,25.2643,25.3237,25.2544,25.3138,256800.0
2011-12-29 15:40:00,25.54,25.57,25.5,25.5,370000.0,25.3138,25.3436,25.2742,25.2742,370000.0
2011-12-29 15:50:00,25.5,25.59,25.5,25.53,709200.0,25.2742,25.3634,25.2742,25.3039,709200.0
2011-12-30 09:30:00,25.52,25.58,25.36,25.52,170800.0,25.294,25.3535,25.1354,25.294,170800.0
2011-12-30 09:40:00,25.51,25.7,25.51,25.69,179200.0,25.2841,25.4724,25.2841,25.4625,179200.0
2011-12-30 09:50:00,25.7,25.78,25.65,25.71,364000.0,25.4724,25.5517,25.4229,25.4823,364000.0
2011-12-30 10:00:00,25.72,25.75,25.6,25.63,243200.0,25.4922,25.522,25.3733,25.403,243200.0
2011-12-30 10:10:00,25.63,25.69,25.6,25.68,387200.0,25.403,25.4625,25.3733,25.4526,387200.0
2011-12-30 10:20:00,25.68,25.68,25.53,25.57,213600.0,25.4526,25.4526,25.3039,25.3436,213600.0
2011-12-30 10:30:00,25.58,25.6,25.53,25.54,200400.0,25.3535,25.3733,25.3039,25.3138,200400.0
2011-12-30 10:40:00,25.53,25.55,25.47,25.5,132800.0,25.3039,25.3237,25.2444,25.2742,132800.0
2011-12-30 10:50:00,25.51,25.62,25.51,25.57,238400.0,25.2841,25.3931,25.2841,25.3436,238400.0
2011-12-30 11:00:00,25.57,25.64,25.55,25.59,159600.0,25.3436,25.4129,25.3237,25.3634,159600.0
2011-12-30 11:10:00,25.59,25.63,25.56,25.58,93200.0,25.3634,25.403,25.3336,25.3535,93200.0
2011-12-30 11:20:00,25.59,25.61,25.53,25.54,151600.0,25.3634,25.3832,25.3039,25.3138,151600.0
2011-12-30 11:30:00,25.54,25.56,25.5,25.53,84400.0,25.3138,25.3336,25.2742,25.3039,84400.0
2011-12-30 11:40:00,25.52,25.54,25.5,25.51,105600.0,25.294,25.3138,25.2742,25.2841,105600.0
2011-12-30 11:50:00,25.51,25.52,25.47,25.48,131600.0,25.2841,25.294,25.2444,25.2544,131600.0
2011-12-30 12:00:00,25.47,25.53,25.46,25.48,165600.0,25.2444,25.3039,25.2345,25.2544,165600.0
2011-12-30 12:10:00,25.46,25.47,25.41,25.45,103200.0,25.2345,25.2444,25.185,25.2246,103200.0
2011-12-30 12:20:00,25.43,25.44,25.42,25.42,93600.0,25.2048,25.2147,25.1949,25.1949,93600.0
2011-12-30 12:30:00,25.41,25.42,25.38,25.39,94000.0,25.185,25.1949,25.1552,25.1652,94000.0
2011-12-30 12:40:00,25.39,25.43,25.38,25.42,149200.0,25.1652,25.2048,25.1552,25.1949,149200.0
2011-12-30 12:50:00,25.43,25.47,25.38,25.39,216000.0,25.2048,25.2444,25.1552,25.1652,216000.0
2011-12-30 13:00:00,25.4,25.42,25.4,25.41,99200.0,25.1751,25.1949,25.1751,25.185,99200.0
2011-12-30 13:10:00,25.41,25.43,25.39,25.43,115600.0,25.185,25.2048,25.1652,25.2048,115600.0
2011-12-30 13:20:00,25.42,25.44,25.41,25.43,266800.0,25.1949,25.2147,25.185,25.2048,266800.0
2011-12-30 13:30:00,25.43,25.53,25.42,25.48,166800.0,25.2048,25.3039,25.1949,25.2544,166800.0
2011-12-30 13:40:00,25.48,25.58,25.48,25.53,230800.0,25.2544,25.3535,25.2544,25.3039,230800.0
2011-12-30 13:50:00,25.53,25.55,25.5,25.52,134400.0,25.3039,25.3237,25.2742,25.294,134400.0
2011-12-30 14:00:00,25.51,25.53,25.49,25.51,138000.0,25.2841,25.3039,25.2643,25.2841,138000.0
2011-12-30 14:10:00,25.5,25.5,25.41,25.41,122400.0,25.2742,25.2742,25.185,25.185,122400.0
2011-12-30 14:20:00,25.41,25.44,25.39,25.43,114800.0,25.185,25.2147,25.1652,25.2048,114800.0
2011-12-30 14:30:00,25.43,25.46,25.41,25.41,82000.0,25.2048,25.2345,25.185,25.185,82000.0
2011-12-30 14:40:00,25.42,25.43,25.35,25.39,249600.0,25.1949,25.2048,25.1255,25.1652,249600.0
2011-12-30 14:50:00,25.39,25.41,25.33,25.39,188000.0,25.1652,25.185,25.1057,25.1652,188000.0
2011-12-30 15:00:00,25.4,25.44,25.38,25.43,122400.0,25.1751,25.2147,25.1552,25.2048,122400.0
2011-12-30 15:10:00,25.42,25.42,25.36,25.39,252800.0,25.1949,25.1949,25.1354,25.1652,252800.0
2011-12-30 15:20:00,25.4,25.45,25.37,25.38,186000.0,25.1751,25.2246,25.1453,25.1552,186000.0
2011-12-30 15:30:00,25.38,25.46,25.35,25.46,269200.0,25.1552,25.2345,25.1255,25.2345,269200.0
2011-12-30 15:40:00,25.45,25.5,25.42,25.48,286400.0,25.2246,25.2742,25.1949,25.2544,286400.0
2011-12-30 15:50:00,25.48,25.48,25.36,25.38,582400.0,25.2544,25.2544,25.1354,25.1552,582400.0
2012-01-03 09:30:00,26.05,26.51,26.04,26.33,1060400.0,25.8193,26.2752,25.8094,26.0968,1060400.0
2012-01-03 09:40:00,26.34,26.47,26.16,26.2,1035600.0,26.1067,26.2356,25.9283,25.968,1035600.0
2012-01-03 09:50:00,26.2,26.36,26.18,26.24,668400.0,25.968,26.1266,25.9482,26.0076,668400.0
2012-01-03 10:00:00,26.25,26.36,26.24,26.28,354800.0,26.0175,26.1266,26.0076,26.0473,354800.0
2012-01-03 10:10:00,26.29,26.3,26.18,26.21,142000.0,26.0572,26.0671,25.9482,25.9779,142000.0
2012-01-03 10:20:00,26.22,26.25,26.07,26.07,278400.0,25.9878,26.0175,25.8391,25.8391,278400.0
2012-01-03 10:30:00,26.08,26.18,25.97,26.0,296800.0,25.849,25.9482,25.74,25.7698,296800.0
2012-01-03 10:40:00,26.0,26.11,25.99,26.04,170000.0,25.7698,25.8788,25.7598,25.8094,170000.0
2012-01-03 10:50:00,26.05,26.12,26.04,26.1,153600.0,25.8193,25.8887,25.8094,25.8689,153600.0
2012-01-03 11:00:00,26.1,26.14,25.86,25.9,370800.0,25.8689,25.9085,25.631,25.6706,370800.0
2012-01-03 11:10:00,25.9,25.94,25.85,25.88,246000.0,25.6706,25.7103,25.6211,25.6508,246000.0
2012-01-03 11:20:00,25.85,25.87,25.7,25.79,348800.0,25.6211,25.6409,25.4724,25.5616,348800.0
2012-01-03 11:30:00,25.8,25.87,25.76,25.87,391200.0,25.5715,25.6409,25.5319,25.6409,391200.0
2012-01-03 11:40:00,25.86,25.86,25.75,25.77,262800.0,25.631,25.631,25.522,25.5418,262800.0
2012-01-03 11:50:00,25.78,25.82,25.71,25.71,140400.0,25.5517,25.5913,25.4823,25.4823,140400.0
2012-01-03 12:00:00,25.71,25.75,25.68,25.75,213600.0,25.4823,25.522,25.4526,25.522,213600.0
2012-01-03 12:10:00,25.74,25.75,25.61,25.65,177200.0,25.5121,25.522,25.3832,25.4229,177200.0
2012-01-03 12:20:00,25.67,25.67,25.62,25.63,126800.0,25.4427,25.4427,25.3931,25.403,126800.0
2012-01-03 12:30:00,25.64,25.64,25.47,25.48,242000.0,25.4129,25.4129,25.2444,25.2544,242000.0
2012-01-03 12:40:00,25.48,25.54,25.47,25.5,281600.0,25.2544,25.3138,25.2444,25.2742,281600.0
2012-01-03 12:50:00,25.5,25.56,25.5,25.52,273600.0,25.2742,25.3336,25.2742,25.294,273600.0
2012-01-03 13:00:00,25.52,25.58,25.49,25.52,472800.0,25.294,25.3535,25.2643,25.294,472800.0
2012-01-03 13:10:00,25.52,25.58,25.48,25.57,196400.0,25.294,25.3535,25.2544,25.3436,196400.0
2012-01-03 13:20:00,25.54,25.56,25.48,25.51,128800.0,25.3138,25.3336,25.2544,25.2841,128800.0
2012-01-03 13:30:00,25.5,25.51,25.43,25.47,176000.0,25.2742,25.2841,25.2048,25.2444,176000.0
2012-01-03 13:40:00,25.46,25.63,25.46,25.62,226000.0,25.2345,25.403,25.2345,25.3931,226000.0
2012-01-03 13:50:00,25.62,25.63,25.57,25.58,152400.0,25.3931,25.403,25.3436,25.3535,152400.0
2012-01-03 14:00:00,25.59,25.67,25.58,25.58,211600.0,25.3634,25.4427,25.3535,25.3535,211600.0
2012-01-03 14:10:00,25.59,25.63,25.55,25.6,198400.0,25.3634,25.403,25.3237,25.3733,198400.0
2012-01-03 14:20:00,25.6,25.61,25.55,25.61,185200.0,25.3733,25.3832,25.3237,25.3832,185200.0
2012-01-03 14:30:00,25.6,25.63,25.55,25.56,232800.0,25.3733,25.403,25.3237,25.3336,232800.0
2012-01-03 14:40:00,25.56,25.63,25.54,25.62,168000.0,25.3336,25.403,25.3138,25.3931,168000.0
2012-01-03 14:50:00,25.62,25.63,25.55,25.55,184400.0,25.3931,25.403,25.3237,25.3237,184400.0
2012-01-03 15:00:00,25.55,25.56,25.49,25.55,191600.0,25.3237,25.3336,25.2643,25.3237,191600.0
2012-01-03 15:10:00,25.55,25.56,25.52,25.55,108000.0,25.3237,25.3336,25.294,25.3237,108000.0
2012-01-03 15:20:00,25.56,25.56,25.38,25.39,277600.0,25.3336,25.3336,25.1552,25.1652,277600.0
2012-01-03 15:30:00,25.39,25.46,25.34,25.37,358000.0,25.1652,25.2345,25.1156,25.1453,358000.0
2012-01-03 15:40:00,25.38,25.49,25.37,25.42,332400.0,25.1552,25.2643,25.1453,25.1949,332400.0
2012-01-03 15:50:00,25.43,25.45,25.23,25.29,1179600.0,25.2048,25.2246,25.0066,25.066,1179600.0
2012-01-04 09:30:00,24.74,24.88,24.4,24.4,1532800.0,24.5209,24.6597,24.1839,24.1839,1532800.0
2012-01-04 09:40:00,24.4,24.5,24.23,24.38,1305600.0,24.1839,24.283,24.0154,24.1641,1305600.0
2012-01-04 09:50:00,24.4,24.4,24.16,24.27,803600.0,24.1839,24.1839,23.946,24.0551,803600.0
2012-01-04 10:00:00,24.27,24.42,24.22,24.42,753600.0,24.0551,24.2037,24.0055,24.2037,753600.0
2012-01-04 10:10:00,24.41,24.41,24.22,24.33,491600.0,24.1938,24.1938,24.0055,24.1145,491600.0
2012-01-04 10:20:00,24.34,24.38,24.31,24.32,548400.0,24.1245,24.1641,24.0947,24.1046,548400.0
2012-01-04 10:30:00,24.32,24.38,24.19,24.21,930000.0,24.1046,24.1641,23.9758,23.9956,930000.0
2012-01-04 10:40:00,24.21,24.23,24.07,24.15,982400.0,23.9956,24.0154,23.8568,23.9361,982400.0
2012-01-04 10:50:00,24.14,24.28,24.14,24.22,542400.0,23.9262,24.065,23.9262,24.0055,542400.0
2012-01-04 11:00:00,24.23,24.3,24.17,24.18,387600.0,24.0154,24.0848,23.956,23.9659,387600.0
2012-01-04 11:10:00,24.18,24.29,24.18,24.23,430800.0,23.9659,24.0749,23.9659,24.0154,430800.0
2012-01-04 11:20:00,24.23,24.25,24.15,24.17,330800.0,24.0154,24.0352,23.9361,23.956,330800.0
2012-01-04 11:30:00,24.17,24.19,24.1,24.11,530800.0,23.956,23.9758,23.8866,23.8965,530800.0
2012-01-04 11:40:00,24.12,24.2,24.1,24.2,395200.0,23.9064,23.9857,23.8866,23.9857,395200.0
2012-01-04 11:50:00,24.2,24.23,24.14,24.16,289600.0,23.9857,24.0154,23.9262,23.946,289600.0
2012-01-04 12:00:00,24.16,24.25,24.15,24.22,363600.0,23.946,24.0352,23.9361,24.0055,363600.0
2012-01-04 12:10:00,24.22,24.35,24.2,24.32,339600.0,24.0055,24.1344,23.9857,24.1046,339600.0
2012-01-04 12:20:00,24.31,24.35,24.24,24.24,262000.0,24.0947,24.1344,24.0253,24.0253,262000.0
2012-01-04 12:30:00,24.23,24.26,24.21,24.25,334400.0,24.0154,24.0452,23.9956,24.0352,334400.0
2012-01-04 12:40:00,24.25,24.29,24.23,24.25,368000.0,24.0352,24.0749,24.0154,24.0352,368000.0
2012-01-04 12:50:00,24.25,24.38,24.24,24.36,479200.0,24.0352,24.1641,24.0253,24.1443,479200.0
2012-01-04 13:00:00,24.36,24.36,24.29,24.3,208800.0,24.1443,24.1443,24.0749,24.0848,208800.0
2012-01-04 13:10:00,24.3,24.33,24.26,24.3,516800.0,24.0848,24.1145,24.0452,24.0848,516800.0
2012-01-04 13:20:00,24.3,24.32,24.29,24.29,498000.0,24.0848,24.1046,24.0749,24.0749,498000.0
2012-01-04 13:30:00,24.29,24.31,24.23,24.24,288000.0,24.0749,24.0947,24.0154,24.0253,288000.0
2012-01-04 13:40:00,24.23,24.38,24.21,24.33,612000.0,24.0154,24.1641,23.9956,24.1145,612000.0
2012-01-04 13:50:00,24.33,24.41,24.32,24.38,257600.0,24.1145,24.1938,24.1046,24.1641,257600.0
2012-01-04 14:00:00,24.39,24.39,24.36,24.38,265200.0,24.174,24.174,24.1443,24.1641,265200.0
2012-01-04 14:10:00,24.38,24.39,24.35,24.36,485200.0,24.1641,24.174,24.1344,24.1443,485200.0
2012-01-04 14:20:00,24.36,24.42,24.35,24.41,132400.0,24.1443,24.2037,24.1344,24.1938,132400.0
2012-01-04 14:30:00,24.41,24.49,24.35,24.36,326000.0,24.1938,24.2731,24.1344,24.1443,326000.0
2012-01-04 14:40:00,24.36,24.39,24.34,24.39,231200.0,24.1443,24.174,24.1245,24.174,231200.0
2012-01-04 14:50:00,24.39,24.41,24.35,24.36,205600.0,24.174,24.1938,24.1344,24.1443,205600.0
2012-01-04 15:00:00,24.36,24.36,24.32,24.36,185200.0,24.1443,24.1443,24.1046,24.1443,185200.0
2012-01-04 15:10:00,24.35,24.4,24.31,24.33,218400.0,24.1344,24.1839,24.0947,24.1145,218400.0
2012-01-04 15:20:00,24.33,24.36,24.28,24.28,297600.0,24.1145,24.1443,24.065,24.065,297600.0
2012-01-04 15:30:00,24.29,24.33,24.27,24.33,379200.0,24.0749,24.1145,24.0551,24.1145,379200.0
2012-01-04 15:40:00,24.33,24.34,24.28,24.33,516400.0,24.1145,24.1245,24.065,24.1145,516400.0
2012-01-04 15:50:00,24.32,24.38,24.3,24.38,992400.0,24.1046,24.1641,24.0848,24.1641,992400.0
2012-01-05 09:30:00,24.24,24.36,24.13,24.3,671200.0,24.0253,24.1443,23.9163,24.0848,671200.0
2012-01-05 09:40:00,24.29,24.29,23.92,23.95,1188800.0,24.0749,24.0749,23.7082,23.7379,1188800.0
2012-01-05 09:50:00,23.95,24.09,23.79,24.03,860800.0,23.7379,23.8767,23.5793,23.8172,860800.0
2012-01-05 10:00:00,24.04,24.06,23.96,24.01,370000.0,23.8271,23.8469,23.7478,23.7974,370000.0
2012-01-05 10:10:00,24.0,24.34,23.99,24.28,467200.0,23.7875,24.1245,23.7776,24.065,467200.0
2012-01-05 10:20:00,24.28,24.33,24.21,24.31,263200.0,24.065,24.1145,23.9956,24.0947,263200.0
2012-01-05 10:30:00,24.3,24.31,24.17,24.23,214400.0,24.0848,24.0947,23.956,24.0154,214400.0
2012-01-05 10:40:00,24.23,24.28,24.19,24.25,237200.0,24.0154,24.065,23.9758,24.0352,237200.0
2012-01-05 10:50:00,24.25,24.37,24.22,24.37,238800.0,24.0352,24.1542,24.0055,24.1542,238800.0
2012-01-05 11:00:00,24.35,24.54,24.35,24.52,611200.0,24.1344,24.3227,24.1344,24.3029,611200.0
2012-01-05 11:10:00,24.5,24.51,24.39,24.42,412000.0,24.283,24.2929,24.174,24.2037,412000.0
2012-01-05 11:20:00,24.42,24.54,24.42,24.49,398800.0,24.2037,24.3227,24.2037,24.2731,398800.0
2012-01-05 11:30:00,24.48,24.5,24.4,24.41,384400.0,24.2632,24.283,24.1839,24.1938,384400.0
2012-01-05 11:40:00,24.42,24.46,24.4,24.42,400000.0,24.2037,24.2434,24.1839,24.2037,400000.0
2012-01-05 11:50:00,24.43,24.45,24.41,24.43,399200.0,24.2137,24.2335,24.1938,24.2137,399200.0
2012-01-05 12:00:00,24.44,24.49,24.41,24.45,463600.0,24.2236,24.2731,24.1938,24.2335,463600.0
2012-01-05 12:10:00,24.45,24.51,24.44,24.5,417600.0,24.2335,24.2929,24.2236,24.283,417600.0
2012-01-05 12:20:00,24.5,24.59,24.43,24.54,252400.0,24.283,24.3722,24.2137,24.3227,252400.0
2012-01-05 12:30:00,24.55,24.56,24.51,24.53,155600.0,24.3326,24.3425,24.2929,24.3128,155600.0
2012-01-05 12:40:00,24.54,24.62,24.53,24.61,232000.0,24.3227,24.402,24.3128,24.3921,232000.0
2012-01-05 12:50:00,24.62,24.64,24.54,24.56,302800.0,24.402,24.4218,24.3227,24.3425,302800.0
2012-01-05 13:00:00,24.57,24.73,24.55,24.71,323600.0,24.3524,24.511,24.3326,24.4912,323600.0
2012-01-05 13:10:00,24.71,24.78,24.71,24.77,274400.0,24.4912,24.5606,24.4912,24.5506,274400.0
2012-01-05 13:20:00,24.78,24.85,24.77,24.85,382400.0,24.5606,24.6299,24.5506,24.6299,382400.0
2012-01-05 13:30:00,24.85,24.96,24.85,24.86,346400.0,24.6299,24.739,24.6299,24.6398,346400.0
2012-01-05 13:40:00,24.86,24.99,24.85,24.96,293600.0,24.6398,24.7687,24.6299,24.739,293600.0
2012-01-05 13:50:00,24.97,24.98,24.87,24.91,220800.0,24.7489,24.7588,24.6498,24.6894,220800.0
2012-01-05 14:00:00,24.91,24.92,24.86,24.88,236800.0,24.6894,24.6993,24.6398,24.6597,236800.0
2012-01-05 14:10:00,24.87,24.88,24.7,24.7,343600.0,24.6498,24.6597,24.4813,24.4813,343600.0
2012-01-05 14:20:00,24.72,24.73,24.65,24.68,220000.0,24.5011,24.511,24.4317,24.4614,220000.0
2012-01-05 14:30:00,24.68,24.72,24.67,24.67,155200.0,24.4614,24.5011,24.4515,24.4515,155200.0
2012-01-05 14:40:00,24.67,24.75,24.65,24.72,220800.0,24.4515,24.5308,24.4317,24.5011,220800.0
2012-01-05 14:50:00,24.73,24.77,24.7,24.73,202400.0,24.511,24.5506,24.4813,24.511,202400.0
2012-01-05 15:00:00,24.72,24.77,24.7,24.72,154400.0,24.5011,24.5506,24.4813,24.5011,154400.0
2012-01-05 15:10:00,24.71,24.73,24.68,24.71,171600.0,24.4912,24.511,24.4614,24.4912,171600.0
2012-01-05 15:20:00,24.71,24.75,24.68,24.7,115200.0,24.4912,24.5308,24.4614,24.4813,115200.0
2012-01-05 15:30:00,24.71,24.71,24.65,24.69,155200.0,24.4912,24.4912,24.4317,24.4714,155200.0
2012-01-05 15:40:00,24.69,24.76,24.69,24.75,253600.0,24.4714,24.5407,24.4714,24.5308,253600.0
2012-01-05 15:50:00,24.74,24.8,24.69,24.69,670400.0,24.5209,24.5804,24.4714,24.4714,670400.0
2012-01-06 09:30:00,24.75,24.77,24.32,24.34,1107200.0,24.5308,24.5506,24.1046,24.1245,1107200.0
2012-01-06 09:40:00,24.32,24.52,24.21,24.5,938400.0,24.1046,24.3029,23.9956,24.283,938400.0
2012-01-06 09:50:00,24.47,24.52,24.4,24.47,699600.0,24.2533,24.3029,24.1839,24.2533,699600.0
2012-01-06 10:00:00,24.45,24.63,24.43,24.61,784000.0,24.2335,24.4119,24.2137,24.3921,784000.0
2012-01-06 10:10:00,24.62,24.81,24.61,24.81,521600.0,24.402,24.5903,24.3921,24.5903,521600.0
2012-01-06 10:20:00,24.8,24.82,24.71,24.79,370800.0,24.5804,24.6002,24.4912,24.5705,370800.0
2012-01-06 10:30:00,24.78,24.91,24.76,24.84,421600.0,24.5606,24.6894,24.5407,24.62,421600.0
2012-01-06 10:40:00,24.84,24.94,24.75,24.92,369600.0,24.62,24.7191,24.5308,24.6993,369600.0
2012-01-06 10:50:00,24.92,24.93,24.87,24.9,414000.0,24.6993,24.7092,24.6498,24.6795,414000.0
2012-01-06 11:00:00,24.9,24.91,24.82,24.88,252800.0,24.6795,24.6894,24.6002,24.6597,252800.0
2012-01-06 11:10:00,24.87,24.91,24.84,24.87,146800.0,24.6498,24.6894,24.62,24.6498,146800.0
2012-01-06 11:20:00,24.87,25.1,24.85,25.09,490400.0,24.6498,24.8777,24.6299,24.8678,490400.0
2012-01-06 11:30:00,25.09,25.09,24.94,24.98,434000.0,24.8678,24.8678,24.7191,24.7588,434000.0
2012-01-06 11:40:00,24.98,25.02,24.94,25.0,254000.0,24.7588,24.7984,24.7191,24.7786,254000.0
2012-01-06 11:50:00,25.0,25.12,24.99,25.09,396400.0,24.7786,24.8975,24.7687,24.8678,396400.0
2012-01-06 12:00:00,25.1,25.13,24.99,25.02,320000.0,24.8777,24.9075,24.7687,24.7984,320000.0
2012-01-06 12:10:00,25.04,25.12,25.03,25.12,311600.0,24.8183,24.8975,24.8083,24.8975,311600.0
2012-01-06 12:20:00,25.1,25.17,25.08,25.14,187200.0,24.8777,24.9471,24.8579,24.9174,187200.0
2012-01-06 12:30:00,25.14,25.14,25.1,25.11,140800.0,24.9174,24.9174,24.8777,24.8876,140800.0
2012-01-06 12:40:00,25.11,25.11,25.0,25.01,177200.0,24.8876,24.8876,24.7786,24.7885,177200.0
2012-01-06 12:50:00,25.01,25.08,24.98,25.0,280000.0,24.7885,24.8579,24.7588,24.7786,280000.0
2012-01-06 13:00:00,25.0,25.05,25.0,25.03,284000.0,24.7786,24.8282,24.7786,24.8083,284000.0
2012-01-06 13:10:00,25.04,25.12,24.99,25.11,796000.0,24.8183,24.8975,24.7687,24.8876,796000.0
2012-01-06 13:20:00,25.07,25.14,25.07,25.11,563200.0,24.848,24.9174,24.848,24.8876,563200.0
2012-01-06 13:30:00,25.1,25.13,25.08,25.11,337600.0,24.8777,24.9075,24.8579,24.8876,337600.0
2012-01-06 13:40:00,25.12,25.16,25.12,25.16,118000.0,24.8975,24.9372,24.8975,24.9372,118000.0
2012-01-06 13:50:00,25.16,25.31,25.14,25.25,386400.0,24.9372,25.0859,24.9174,25.0264,386400.0
2012-01-06 14:00:00,25.25,25.27,25.15,25.21,227200.0,25.0264,25.0462,24.9273,24.9867,227200.0
2012-01-06 14:10:00,25.2,25.24,25.15,25.24,192800.0,24.9768,25.0165,24.9273,25.0165,192800.0
2012-01-06 14:20:00,25.23,25.3,25.21,25.26,184800.0,25.0066,25.0759,24.9867,25.0363,184800.0
2012-01-06 14:30:00,25.26,25.29,25.21,25.25,231600.0,25.0363,25.066,24.9867,25.0264,231600.0
2012-01-06 14:40:00,25.25,25.3,25.25,25.26,456800.0,25.0264,25.0759,25.0264,25.0363,456800.0
2012-01-06 14:50:00,25.27,25.31,25.22,25.24,468000.0,25.0462,25.0859,24.9967,25.0165,468000.0
2012-01-06 15:00:00,25.23,25.3,25.22,25.27,473600.0,25.0066,25.0759,24.9967,25.0462,473600.0
2012-01-06 15:10:00,25.27,25.29,25.17,25.22,386800.0,25.0462,25.066,24.9471,24.9967,386800.0
2012-01-06 15:20:00,25.22,25.26,25.22,25.23,296800.0,24.9967,25.0363,24.9967,25.0066,296800.0
2012-01-06 15:30:00,25.23,25.31,25.23,25.23,392400.0,25.0066,25.0859,25.0066,25.0066,392400.0
2012-01-06 15:40:00,25.24,25.26,25.22,25.23,412000.0,25.0165,25.0363,24.9967,25.0066,412000.0
2012-01-06 15:50:00,25.23,25.27,25.22,25.27,1114400.0,25.0066,25.0462,24.9967,25.0462,1114400.0
2012-01-09 09:30:00,25.21,25.22,24.92,25.06,429600.0,24.9867,24.9967,24.6993,24.8381,429600.0
2012-01-09 09:40:00,25.05,25.09,24.93,25.02,725600.0,24.8282,24.8678,24.7092,24.7984,725600.0
2012-01-09 09:50:00,25.02,25.18,24.96,25.04,822000.0,24.7984,24.957,24.739,24.8183,822000.0
2012-01-09 10:00:00,25.05,25.09,25.0,25.07,376800.0,24.8282,24.8678,24.7786,24.848,376800.0
2012-01-09 10:10:00,25.08,25.25,25.04,25.15,503600.0,24.8579,25.0264,24.8183,24.9273,503600.0
2012-01-09 10:20:00,25.15,25.18,25.08,25.11,215200.0,24.9273,24.957,24.8579,24.8876,215200.0
2012-01-09 10:30:00,25.12,25.15,25.08,25.11,198000.0,24.8975,24.9273,24.8579,24.8876,198000.0
2012-01-09 10:40:00,25.11,25.15,25.08,25.08,322400.0,24.8876,24.9273,24.8579,24.8579,322400.0
2012-01-09 10:50:00,25.09,25.21,25.08,25.11,501600.0,24.8678,24.9867,24.8579,24.8876,501600.0
2012-01-09 11:00:00,25.1,25.14,25.08,25.12,425200.0,24.8777,24.9174,24.8579,24.8975,425200.0
2012-01-09 11:10:00,25.12,25.17,24.88,24.91,414800.0,24.8975,24.9471,24.6597,24.6894,414800.0
2012-01-09 11:20:00,24.91,25.04,24.89,25.0,523200.0,24.6894,24.8183,24.6696,24.7786,523200.0
2012-01-09 11:30:00,25.0,25.03,24.98,25.01,410800.0,24.7786,24.8083,24.7588,24.7885,410800.0
2012-01-09 11:40:00,25.01,25.06,24.99,25.01,160000.0,24.7885,24.8381,24.7687,24.7885,160000.0
2012-01-09 11:50:00,25.0,25.05,24.99,25.01,424400.0,24.7786,24.8282,24.7687,24.7885,424400.0
2012-01-09 12:00:00,25.01,25.04,24.94,24.99,675200.0,24.7885,24.8183,24.7191,24.7687,675200.0
2012-01-09 12:10:00,24.99,25.17,24.98,25.04,388800.0,24.7687,24.9471,24.7588,24.8183,388800.0
2012-01-09 12:20:00,25.04,25.21,25.01,25.18,285600.0,24.8183,24.9867,24.7885,24.957,285600.0
2012-01-09 12:30:00,25.18,25.24,25.12,25.15,129200.0,24.957,25.0165,24.8975,24.9273,129200.0
2012-01-09 12:40:00,25.16,25.18,25.1,25.18,88400.0,24.9372,24.957,24.8777,24.957,88400.0
2012-01-09 12:50:00,25.17,25.18,25.16,25.18,57200.0,24.9471,24.957,24.9372,24.957,57200.0
2012-01-09 13:00:00,25.18,25.18,25.05,25.07,139200.0,24.957,24.957,24.8282,24.848,139200.0
2012-01-09 13:10:00,25.07,25.15,25.06,25.13,121200.0,24.848,24.9273,24.8381,24.9075,121200.0
2012-01-09 13:20:00,25.14,25.18,25.12,25.15,77600.0,24.9174,24.957,24.8975,24.9273,77600.0
2012-01-09 13:30:00,25.16,25.16,25.11,25.12,65200.0,24.9372,24.9372,24.8876,24.8975,65200.0
2012-01-09 13:40:00,25.12,25.23,25.12,25.21,153600.0,24.8975,25.0066,24.8975,24.9867,153600.0
2012-01-09 13:50:00,25.21,25.24,25.18,25.21,174400.0,24.9867,25.0165,24.957,24.9867,174400.0
2012-01-09 14:00:00,25.22,25.34,25.18,25.25,469600.0,24.9967,25.1156,24.957,25.0264,469600.0
2012-01-09 14:10:00,25.24,25.32,25.23,25.3,326400.0,25.0165,25.0958,25.0066,25.0759,326400.0
2012-01-09 14:20:00,25.31,25.43,25.29,25.43,480800.0,25.0859,25.2048,25.066,25.2048,480800.0
2012-01-09 14:30:00,25.42,25.46,25.32,25.35,578000.0,25.1949,25.2345,25.0958,25.1255,578000.0
2012-01-09 14:40:00,25.36,25.37,25.29,25.34,297600.0,25.1354,25.1453,25.066,25.1156,297600.0
2012-01-09 14:50:00,25.33,25.41,25.31,25.36,460000.0,25.1057,25.185,25.0859,25.1354,460000.0
2012-01-09 15:00:00,25.34,25.43,25.3,25.33,269600.0,25.1156,25.2048,25.0759,25.1057,269600.0
2012-01-09 15:10:00,25.32,25.33,25.28,25.29,264000.0,25.0958,25.1057,25.0561,25.066,264000.0
2012-01-09 15:20:00,25.29,25.3,25.18,25.19,153200.0,25.066,25.0759,24.957,24.9669,153200.0
2012-01-09 15:30:00,25.19,25.2,25.13,25.15,225600.0,24.9669,24.9768,24.9075,24.9273,225600.0
2012-01-09 15:40:00,25.16,25.18,25.14,25.15,311600.0,24.9372,24.957,24.9174,24.9273,311600.0
2012-01-09 15:50:00,25.16,25.21,25.16,25.18,685200.0,24.9372,24.9867,24.9372,24.957,685200.0
2012-01-10 09:30:00,25.7,25.73,25.42,25.7,713200.0,25.4724,25.5021,25.1949,25.4724,713200.0
2012-01-10 09:40:00,25.69,25.8,25.55,25.75,1190400.0,25.4625,25.5715,25.3237,25.522,1190400.0
2012-01-10 09:50:00,25.75,25.83,25.73,25.83,681200.0,25.522,25.6013,25.5021,25.6013,681200.0
2012-01-10 10:00:00,25.82,25.9,25.74,25.88,489200.0,25.5913,25.6706,25.5121,25.6508,489200.0
2012-01-10 10:10:00,25.88,25.96,25.86,25.88,560400.0,25.6508,25.7301,25.631,25.6508,560400.0
2012-01-10 10:20:00,25.89,25.92,25.86,25.89,401600.0,25.6607,25.6905,25.631,25.6607,401600.0
2012-01-10 10:30:00,25.89,25.93,25.86,25.93,530800.0,25.6607,25.7004,25.631,25.7004,530800.0
2012-01-10 10:40:00,25.93,26.06,25.93,25.97,837200.0,25.7004,25.8292,25.7004,25.74,837200.0
2012-01-10 10:50:00,25.97,26.0,25.94,25.99,476400.0,25.74,25.7698,25.7103,25.7598,476400.0
2012-01-10 11:00:00,25.99,26.04,25.98,26.0,548000.0,25.7598,25.8094,25.7499,25.7698,548000.0
2012-01-10 11:10:00,26.01,26.01,25.95,25.99,310400.0,25.7797,25.7797,25.7202,25.7598,310400.0
2012-01-10 11:20:00,25.98,26.0,25.98,26.0,177200.0,25.7499,25.7698,25.7499,25.7698,177200.0
2012-01-10 11:30:00,26.0,26.03,25.99,26.0,416000.0,25.7698,25.7995,25.7598,25.7698,416000.0
2012-01-10 11:40:00,26.0,26.02,25.93,25.99,260800.0,25.7698,25.7896,25.7004,25.7598,260800.0
2012-01-10 11:50:00,25.99,26.02,25.93,25.98,597200.0,25.7598,25.7896,25.7004,25.7499,597200.0
2012-01-10 12:00:00,25.97,26.0,25.96,26.0,299600.0,25.74,25.7698,25.7301,25.7698,299600.0
2012-01-10 12:10:00,26.0,26.01,25.91,25.93,169200.0,25.7698,25.7797,25.6805,25.7004,169200.0
2012-01-10 12:20:00,25.92,25.95,25.76,25.83,468800.0,25.6905,25.7202,25.5319,25.6013,468800.0
2012-01-10 12:30:00,25.84,25.87,25.72,25.73,442000.0,25.6112,25.6409,25.4922,25.5021,442000.0
2012-01-10 12:40:00,25.73,25.76,25.71,25.74,320000.0,25.5021,25.5319,25.4823,25.5121,320000.0
2012-01-10 12:50:00,25.74,25.78,25.73,25.75,266000.0,25.5121,25.5517,25.5021,25.522,266000.0
2012-01-10 13:00:00,25.75,25.78,25.74,25.76,180800.0,25.522,25.5517,25.5121,25.5319,180800.0
2012-01-10 13:10:00,25.77,25.77,25.74,25.76,112400.0,25.5418,25.5418,25.5121,25.5319,112400.0
2012-01-10 13:20:00,25.75,25.77,25.74,25.76,251600.0,25.522,25.5418,25.5121,25.5319,251600.0
2012-01-10 13:30:00,25.76,25.84,25.75,25.81,135600.0,25.5319,25.6112,25.522,25.5814,135600.0
2012-01-10 13:40:00,25.81,25.93,25.79,25.89,457200.0,25.5814,25.7004,25.5616,25.6607,457200.0
2012-01-10 13:50:00,25.88,25.9,25.86,25.88,96000.0,25.6508,25.6706,25.631,25.6508,96000.0
2012-01-10 14:00:00,25.89,25.9,25.85,25.88,136800.0,25.6607,25.6706,25.6211,25.6508,136800.0
2012-01-10 14:10:00,25.88,26.0,25.87,25.96,320000.0,25.6508,25.7698,25.6409,25.7301,320000.0
2012-01-10 14:20:00,25.97,26.01,25.94,25.97,254000.0,25.74,25.7797,25.7103,25.74,254000.0
2012-01-10 14:30:00,25.98,26.0,25.89,26.0,226400.0,25.7499,25.7698,25.6607,25.7698,226400.0
2012-01-10 14:40:00,26.0,26.13,25.99,26.13,300800.0,25.7698,25.8986,25.7598,25.8986,300800.0
2012-01-10 14:50:00,26.12,26.17,26.07,26.14,552000.0,25.8887,25.9382,25.8391,25.9085,552000.0
2012-01-10 15:00:00,26.14,26.2,26.13,26.16,388000.0,25.9085,25.968,25.8986,25.9283,388000.0
2012-01-10 15:10:00,26.16,26.19,26.14,26.17,362000.0,25.9283,25.9581,25.9085,25.9382,362000.0
2012-01-10 15:20:00,26.17,26.19,26.14,26.14,454800.0,25.9382,25.9581,25.9085,25.9085,454800.0
2012-01-10 15:30:00,26.14,26.19,26.08,26.13,512800.0,25.9085,25.9581,25.849,25.8986,512800.0
2012-01-10 15:40:00,26.13,26.2,26.1,26.16,548400.0,25.8986,25.968,25.8689,25.9283,548400.0
2012-01-10 15:50:00,26.16,26.2,26.16,26.19,803600.0,25.9283,25.968,25.9283,25.9581,803600.0
2012-01-11 09:30:00,26.37,26.74,26.25,26.62,1080800.0,26.1365,26.5032,26.0175,26.3843,1080800.0
2012-01-11 09:40:00,26.62,26.83,26.61,26.8,890800.0,26.3843,26.5924,26.3743,26.5627,890800.0
2012-01-11 09:50:00,26.81,26.83,26.74,26.8,501600.0,26.5726,26.5924,26.5032,26.5627,501600.0
2012-01-11 10:00:00,26.78,26.93,26.75,26.84,1119200.0,26.5428,26.6915,26.5131,26.6023,1119200.0
2012-01-11 10:10:00,26.84,26.86,26.77,26.85,552800.0,26.6023,26.6221,26.5329,26.6122,552800.0
2012-01-11 10:20:00,26.85,26.88,26.77,26.86,476800.0,26.6122,26.642,26.5329,26.6221,476800.0
2012-01-11 10:30:00,26.86,26.87,26.75,26.77,211600.0,26.6221,26.632,26.5131,26.5329,211600.0
2012-01-11 10:40:00,26.79,26.79,26.6,26.64,640800.0,26.5528,26.5528,26.3644,26.4041,640800.0
2012-01-11 10:50:00,26.64,26.65,26.55,26.62,475200.0,26.4041,26.414,26.3149,26.3843,475200.0
2012-01-11 11:00:00,26.62,26.68,26.51,26.51,731600.0,26.3843,26.4437,26.2752,26.2752,731600.0
2012-01-11 11:10:00,26.5,26.6,26.47,26.59,255600.0,26.2653,26.3644,26.2356,26.3545,255600.0
2012-01-11 11:20:00,26.58,26.61,26.5,26.51,527200.0,26.3446,26.3743,26.2653,26.2752,527200.0
2012-01-11 11:30:00,26.5,26.56,26.5,26.51,128400.0,26.2653,26.3248,26.2653,26.2752,128400.0
2012-01-11 11:40:00,26.5,26.61,26.5,26.58,130000.0,26.2653,26.3743,26.2653,26.3446,130000.0
2012-01-11 11:50:00,26.58,26.61,26.51,26.58,261200.0,26.3446,26.3743,26.2752,26.3446,261200.0
2012-01-11 12:00:00,26.57,26.64,26.55,26.58,153200.0,26.3347,26.4041,26.3149,26.3446,153200.0
2012-01-11 12:10:00,26.59,26.62,26.56,26.56,75600.0,26.3545,26.3843,26.3248,26.3248,75600.0
2012-01-11 12:20:00,26.56,26.59,26.49,26.5,202400.0,26.3248,26.3545,26.2554,26.2653,202400.0
2012-01-11 12:30:00,26.5,26.53,26.49,26.49,90800.0,26.2653,26.2951,26.2554,26.2554,90800.0
2012-01-11 12:40:00,26.5,26.56,26.49,26.53,145600.0,26.2653,26.3248,26.2554,26.2951,145600.0
2012-01-11 12:50:00,26.51,26.53,26.5,26.5,90400.0,26.2752,26.2951,26.2653,26.2653,90400.0
2012-01-11 13:00:00,26.5,26.52,26.5,26.5,290400.0,26.2653,26.2851,26.2653,26.2653,290400.0
2012-01-11 13:10:00,26.51,26.52,26.49,26.49,168800.0,26.2752,26.2851,26.2554,26.2554,168800.0
2012-01-11 13:20:00,26.49,26.52,26.49,26.5,56000.0,26.2554,26.2851,26.2554,26.2653,56000.0
2012-01-11 13:30:00,26.5,26.55,26.48,26.52,130400.0,26.2653,26.3149,26.2455,26.2851,130400.0
2012-01-11 13:40:00,26.51,26.51,26.41,26.47,203200.0,26.2752,26.2752,26.1761,26.2356,203200.0
2012-01-11 13:50:00,26.47,26.5,26.38,26.4,138000.0,26.2356,26.2653,26.1464,26.1662,138000.0
2012-01-11 14:00:00,26.44,26.49,26.42,26.46,74800.0,26.2059,26.2554,26.186,26.2257,74800.0
2012-01-11 14:10:00,26.46,26.5,26.45,26.48,66000.0,26.2257,26.2653,26.2158,26.2455,66000.0
2012-01-11 14:20:00,26.47,26.5,26.43,26.47,239200.0,26.2356,26.2653,26.1959,26.2356,239200.0
2012-01-11 14:30:00,26.47,26.5,26.44,26.48,349200.0,26.2356,26.2653,26.2059,26.2455,349200.0
2012-01-11 14:40:00,26.48,26.53,26.46,26.53,85200.0,26.2455,26.2951,26.2257,26.2951,85200.0
2012-01-11 14:50:00,26.53,26.54,26.48,26.51,86800.0,26.2951,26.305,26.2455,26.2752,86800.0
2012-01-11 15:00:00,26.51,26.55,26.46,26.46,175200.0,26.2752,26.3149,26.2257,26.2257,175200.0
2012-01-11 15:10:00,26.46,26.49,26.44,26.47,369600.0,26.2257,26.2554,26.2059,26.2356,369600.0
2012-01-11 15:20:00,26.48,26.53,26.47,26.5,216800.0,26.2455,26.2951,26.2356,26.2653,216800.0
2012-01-11 15:30:00,26.51,26.53,26.46,26.53,158800.0,26.2752,26.2951,26.2257,26.2951,158800.0
2012-01-11 15:40:00,26.52,26.54,26.49,26.52,172800.0,26.2851,26.305,26.2554,26.2851,172800.0
2012-01-11 15:50:00,26.52,26.55,26.45,26.48,617600.0,26.2851,26.3149,26.2158,26.2455,617600.0
2012-01-12 09:30:00,26.4,26.6,26.23,26.25,371600.0,26.1662,26.3644,25.9977,26.0175,371600.0
2012-01-12 09:40:00,26.28,26.32,26.13,26.16,375600.0,26.0473,26.0869,25.8986,25.9283,375600.0
2012-01-12 09:50:00,26.16,26.23,26.14,26.18,223200.0,25.9283,25.9977,25.9085,25.9482,223200.0
2012-01-12 10:00:00,26.19,26.3,26.18,26.27,571200.0,25.9581,26.0671,25.9482,26.0374,571200.0
2012-01-12 10:10:00,26.28,26.28,26.16,26.23,260800.0,26.0473,26.0473,25.9283,25.9977,260800.0
2012-01-12 10:20:00,26.22,26.31,26.19,26.31,498000.0,25.9878,26.077,25.9581,26.077,498000.0
2012-01-12 10:30:00,26.31,26.33,26.23,26.23,304000.0,26.077,26.0968,25.9977,25.9977,304000.0
2012-01-12 10:40:00,26.23,26.3,26.2,26.23,298800.0,25.9977,26.0671,25.968,25.9977,298800.0
2012-01-12 10:50:00,26.23,26.28,26.22,26.23,184800.0,25.9977,26.0473,25.9878,25.9977,184800.0
2012-01-12 11:00:00,26.24,26.27,26.21,26.25,158400.0,26.0076,26.0374,25.9779,26.0175,158400.0
2012-01-12 11:10:00,26.25,26.26,26.22,26.22,96400.0,26.0175,26.0274,25.9878,25.9878,96400.0
2012-01-12 11:20:00,26.24,26.29,26.2,26.29,100400.0,26.0076,26.0572,25.968,26.0572,100400.0
2012-01-12 11:30:00,26.27,26.38,26.25,26.36,170000.0,26.0374,26.1464,26.0175,26.1266,170000.0
2012-01-12 11:40:00,26.36,26.36,26.29,26.32,149200.0,26.1266,26.1266,26.0572,26.0869,149200.0
2012-01-12 11:50:00,26.32,26.35,26.29,26.35,70000.0,26.0869,26.1167,26.0572,26.1167,70000.0
2012-01-12 12:00:00,26.32,26.34,26.29,26.34,32800.0,26.0869,26.1067,26.0572,26.1067,32800.0
2012-01-12 12:10:00,26.34,26.37,26.32,26.37,101200.0,26.1067,26.1365,26.0869,26.1365,101200.0
2012-01-12 12:20:00,26.37,26.37,26.3,26.35,35200.0,26.1365,26.1365,26.0671,26.1167,35200.0
2012-01-12 12:30:00,26.35,26.36,26.31,26.31,74800.0,26.1167,26.1266,26.077,26.077,74800.0
2012-01-12 12:40:00,26.31,26.36,26.3,26.32,56000.0,26.077,26.1266,26.0671,26.0869,56000.0
2012-01-12 12:50:00,26.31,26.37,26.31,26.36,64000.0,26.077,26.1365,26.077,26.1266,64000.0
2012-01-12 13:00:00,26.38,26.43,26.37,26.41,70800.0,26.1464,26.1959,26.1365,26.1761,70800.0
2012-01-12 13:10:00,26.41,26.59,26.4,26.49,284000.0,26.1761,26.3545,26.1662,26.2554,284000.0
2012-01-12 13:20:00,26.49,26.58,26.49,26.56,194000.0,26.2554,26.3446,26.2554,26.3248,194000.0
2012-01-12 13:30:00,26.55,26.55,26.38,26.39,108400.0,26.3149,26.3149,26.1464,26.1563,108400.0
2012-01-12 13:40:00,26.38,26.42,26.34,26.36,80800.0,26.1464,26.186,26.1067,26.1266,80800.0
2012-01-12 13:50:00,26.37,26.46,26.37,26.46,64000.0,26.1365,26.2257,26.1365,26.2257,64000.0
2012-01-12 14:00:00,26.46,26.5,26.43,26.45,110800.0,26.2257,26.2653,26.1959,26.2158,110800.0
2012-01-12 14:10:00,26.45,26.52,26.4,26.45,128800.0,26.2158,26.2851,26.1662,26.2158,128800.0
2012-01-12 14:20:00,26.45,26.45,26.41,26.43,21600.0,26.2158,26.2158,26.1761,26.1959,21600.0
2012-01-12 14:30:00,26.42,26.44,26.4,26.41,32800.0,26.186,26.2059,26.1662,26.1761,32800.0
2012-01-12 14:40:00,26.42,26.52,26.4,26.43,131600.0,26.186,26.2851,26.1662,26.1959,131600.0
2012-01-12 14:50:00,26.43,26.44,26.42,26.44,39600.0,26.1959,26.2059,26.186,26.2059,39600.0
2012-01-12 15:00:00,26.44,26.45,26.41,26.44,51600.0,26.2059,26.2158,26.1761,26.2059,51600.0
2012-01-12 15:10:00,26.43,26.44,26.39,26.41,76000.0,26.1959,26.2059,26.1563,26.1761,76000.0
2012-01-12 15:20:00,26.41,26.44,26.39,26.41,104400.0,26.1761,26.2059,26.1563,26.1761,104400.0
2012-01-12 15:30:00,26.4,26.42,26.4,26.4,128800.0,26.1662,26.186,26.1662,26.1662,128800.0
2012-01-12 15:40:00,26.4,26.45,26.38,26.43,192000.0,26.1662,26.2158,26.1464,26.1959,192000.0
2012-01-12 15:50:00,26.44,26.44,26.38,26.42,383200.0,26.2059,26.2059,26.1464,26.186,383200.0
2012-01-13 09:30:00,26.15,26.22,26.07,26.09,317200.0,25.9184,25.9878,25.8391,25.859,317200.0
2012-01-13 09:40:00,26.1,26.22,26.06,26.14,348400.0,25.8689,25.9878,25.8292,25.9085,348400.0
2012-01-13 09:50:00,26.14,26.21,26.05,26.15,880400.0,25.9085,25.9779,25.8193,25.9184,880400.0
2012-01-13 10:00:00,26.15,26.17,25.95,25.97,290400.0,25.9184,25.9382,25.7202,25.74,290400.0
2012-01-13 10:10:00,25.95,25.96,25.72,25.74,357600.0,25.7202,25.7301,25.4922,25.5121,357600.0
2012-01-13 10:20:00,25.73,25.94,25.67,25.91,406000.0,25.5021,25.7103,25.4427,25.6805,406000.0
2012-01-13 10:30:00,25.91,25.94,25.86,25.88,264800.0,25.6805,25.7103,25.631,25.6508,264800.0
2012-01-13 10:40:00,25.86,25.94,25.82,25.88,107200.0,25.631,25.7103,25.5913,25.6508,107200.0
2012-01-13 10:50:00,25.88,25.95,25.88,25.93,120400.0,25.6508,25.7202,25.6508,25.7004,120400.0
2012-01-13 11:00:00,25.92,25.94,25.88,25.93,220000.0,25.6905,25.7103,25.6508,25.7004,220000.0
2012-01-13 11:10:00,25.93,25.96,25.89,25.95,87200.0,25.7004,25.7301,25.6607,25.7202,87200.0
2012-01-13 11:20:00,25.95,26.0,25.93,26.0,138000.0,25.7202,25.7698,25.7004,25.7698,138000.0
2012-01-13 11:30:00,26.0,26.05,25.97,25.97,239600.0,25.7698,25.8193,25.74,25.74,239600.0
2012-01-13 11:40:00,25.97,25.99,25.96,25.99,62000.0,25.74,25.7598,25.7301,25.7598,62000.0
2012-01-13 11:50:00,25.98,26.01,25.96,25.97,69600.0,25.7499,25.7797,25.7301,25.74,69600.0
2012-01-13 12:00:00,25.96,25.97,25.91,25.97,46000.0,25.7301,25.74,25.6805,25.74,46000.0
2012-01-13 12:10:00,25.96,25.98,25.92,25.95,79600.0,25.7301,25.7499,25.6905,25.7202,79600.0
2012-01-13 12:20:00,25.96,25.98,25.94,25.95,52800.0,25.7301,25.7499,25.7103,25.7202,52800.0
2012-01-13 12:30:00,25.94,25.94,25.84,25.89,102400.0,25.7103,25.7103,25.6112,25.6607,102400.0
2012-01-13 12:40:00,25.9,25.94,25.9,25.93,77600.0,25.6706,25.7103,25.6706,25.7004,77600.0
2012-01-13 12:50:00,25.93,25.95,25.92,25.94,48800.0,25.7004,25.7202,25.6905,25.7103,48800.0
2012-01-13 13:00:00,25.94,25.94,25.83,25.84,84400.0,25.7103,25.7103,25.6013,25.6112,84400.0
2012-01-13 13:10:00,25.84,25.93,25.84,25.9,104800.0,25.6112,25.7004,25.6112,25.6706,104800.0
2012-01-13 13:20:00,25.89,25.91,25.85,25.86,45200.0,25.6607,25.6805,25.6211,25.631,45200.0
2012-01-13 13:30:00,25.86,25.88,25.84,25.86,51200.0,25.631,25.6508,25.6112,25.631,51200.0
2012-01-13 13:40:00,25.86,25.95,25.85,25.91,106400.0,25.631,25.7202,25.6211,25.6805,106400.0
2012-01-13 13:50:00,25.91,25.99,25.89,25.89,202400.0,25.6805,25.7598,25.6607,25.6607,202400.0
2012-01-13 14:00:00,25.89,25.92,25.87,25.88,96800.0,25.6607,25.6905,25.6409,25.6508,96800.0
2012-01-13 14:10:00,25.87,25.91,25.86,25.9,95200.0,25.6409,25.6805,25.631,25.6706,95200.0
2012-01-13 14:20:00,25.89,25.96,25.89,25.92,126800.0,25.6607,25.7301,25.6607,25.6905,126800.0
2012-01-13 14:30:00,25.92,25.96,25.87,25.9,145600.0,25.6905,25.7301,25.6409,25.6706,145600.0
2012-01-13 14:40:00,25.89,25.92,25.85,25.91,156000.0,25.6607,25.6905,25.6211,25.6805,156000.0
2012-01-13 14:50:00,25.92,25.93,25.87,25.87,123600.0,25.6905,25.7004,25.6409,25.6409,123600.0
2012-01-13 15:00:00,25.87,25.97,25.87,25.96,345200.0,25.6409,25.74,25.6409,25.7301,345200.0
2012-01-13 15:10:00,25.96,25.99,25.93,25.97,253200.0,25.7301,25.7598,25.7004,25.74,253200.0
2012-01-13 15:20:00,25.96,25.96,25.92,25.93,228800.0,25.7301,25.7301,25.6905,25.7004,228800.0
2012-01-13 15:30:00,25.93,25.96,25.9,25.94,420400.0,25.7004,25.7301,25.6706,25.7103,420400.0
2012-01-13 15:40:00,25.94,25.95,25.9,25.94,330400.0,25.7103,25.7202,25.6706,25.7103,330400.0
2012-01-13 15:50:00,25.94,25.98,25.9,25.98,613200.0,25.7103,25.7499,25.6706,25.7499,613200.0
2012-01-17 09:30:00,26.06,26.38,26.06,26.25,934000.0,25.8292,26.1464,25.8292,26.0175,934000.0
2012-01-17 09:40:00,26.26,26.34,26.2,26.25,271200.0,26.0274,26.1067,25.968,26.0175,271200.0
2012-01-17 09:50:00,26.25,26.35,26.22,26.26,213200.0,26.0175,26.1167,25.9878,26.0274,213200.0
2012-01-17 10:00:00,26.26,26.34,26.2,26.29,178400.0,26.0274,26.1067,25.968,26.0572,178400.0
2012-01-17 10:10:00,26.3,26.31,26.23,26.25,108400.0,26.0671,26.077,25.9977,26.0175,108400.0
2012-01-17 10:20:00,26.25,26.35,26.21,26.31,174800.0,26.0175,26.1167,25.9779,26.077,174800.0
2012-01-17 10:30:00,26.32,26.41,26.29,26.36,346000.0,26.0869,26.1761,26.0572,26.1266,346000.0
2012-01-17 10:40:00,26.35,26.38,26.32,26.38,322000.0,26.1167,26.1464,26.0869,26.1464,322000.0
2012-01-17 10:50:00,26.37,26.37,26.33,26.35,104000.0,26.1365,26.1365,26.0968,26.1167,104000.0
2012-01-17 11:00:00,26.34,26.5,26.34,26.49,350800.0,26.1067,26.2653,26.1067,26.2554,350800.0
2012-01-17 11:10:00,26.49,26.5,26.46,26.47,123200.0,26.2554,26.2653,26.2257,26.2356,123200.0
2012-01-17 11:20:00,26.46,26.47,26.35,26.36,86400.0,26.2257,26.2356,26.1167,26.1266,86400.0
2012-01-17 11:30:00,26.35,26.43,26.35,26.43,51200.0,26.1167,26.1959,26.1167,26.1959,51200.0
2012-01-17 11:40:00,26.43,26.45,26.35,26.36,82400.0,26.1959,26.2158,26.1167,26.1266,82400.0
2012-01-17 11:50:00,26.36,26.36,26.32,26.34,136000.0,26.1266,26.1266,26.0869,26.1067,136000.0
2012-01-17 12:00:00,26.35,26.4,26.34,26.38,47600.0,26.1167,26.1662,26.1067,26.1464,47600.0
2012-01-17 12:10:00,26.39,26.43,26.38,26.42,78400.0,26.1563,26.1959,26.1464,26.186,78400.0
2012-01-17 12:20:00,26.41,26.43,26.39,26.42,18800.0,26.1761,26.1959,26.1563,26.186,18800.0
2012-01-17 12:30:00,26.42,26.42,26.25,26.31,136000.0,26.186,26.186,26.0175,26.077,136000.0
2012-01-17 12:40:00,26.31,26.33,26.28,26.28,102400.0,26.077,26.0968,26.0473,26.0473,102400.0
2012-01-17 12:50:00,26.28,26.33,26.25,26.33,46000.0,26.0473,26.0968,26.0175,26.0968,46000.0
2012-01-17 13:00:00,26.33,26.33,26.3,26.3,32400.0,26.0968,26.0968,26.0671,26.0671,32400.0
2012-01-17 13:10:00,26.32,26.33,26.28,26.28,33600.0,26.0869,26.0968,26.0473,26.0473,33600.0
2012-01-17 13:20:00,26.29,26.31,26.28,26.3,36800.0,26.0572,26.077,26.0473,26.0671,36800.0
2012-01-17 13:30:00,26.29,26.29,26.25,26.27,23600.0,26.0572,26.0572,26.0175,26.0374,23600.0
2012-01-17 13:40:00,26.27,26.28,26.25,26.25,90400.0,26.0374,26.0473,26.0175,26.0175,90400.0
2012-01-17 13:50:00,26.24,26.31,26.23,26.3,160800.0,26.0076,26.077,25.9977,26.0671,160800.0
2012-01-17 14:00:00,26.3,26.3,26.24,26.27,114800.0,26.0671,26.0671,26.0076,26.0374,114800.0
2012-01-17 14:10:00,26.27,26.29,26.21,26.21,127600.0,26.0374,26.0572,25.9779,25.9779,127600.0
2012-01-17 14:20:00,26.21,26.29,26.2,26.23,126000.0,25.9779,26.0572,25.968,25.9977,126000.0
2012-01-17 14:30:00,26.23,26.24,26.11,26.13,88800.0,25.9977,26.0076,25.8788,25.8986,88800.0
2012-01-17 14:40:00,26.13,26.13,26.04,26.06,100000.0,25.8986,25.8986,25.8094,25.8292,100000.0
2012-01-17 14:50:00,26.06,26.06,25.97,26.0,157200.0,25.8292,25.8292,25.74,25.7698,157200.0
2012-01-17 15:00:00,26.0,26.03,25.89,25.89,162400.0,25.7698,25.7995,25.6607,25.6607,162400.0
2012-01-17 15:10:00,25.89,25.93,25.8,25.8,224400.0,25.6607,25.7004,25.5715,25.5715,224400.0
2012-01-17 15:20:00,25.8,25.93,25.79,25.88,243200.0,25.5715,25.7004,25.5616,25.6508,243200.0
2012-01-17 15:30:00,25.87,25.89,25.81,25.86,381600.0,25.6409,25.6607,25.5814,25.631,381600.0
2012-01-17 15:40:00,25.85,25.85,25.81,25.84,404400.0,25.6211,25.6211,25.5814,25.6112,404400.0
2012-01-17 15:50:00,25.84,25.87,25.72,25.86,753600.0,25.6112,25.6409,25.4922,25.631,753600.0
2012-01-18 09:30:00,25.85,25.93,25.57,25.93,334400.0,25.6211,25.7004,25.3436,25.7004,334400.0
2012-01-18 09:40:00,25.93,26.03,25.88,25.89,156400.0,25.7004,25.7995,25.6508,25.6607,156400.0
2012-01-18 09:50:00,25.89,26.04,25.89,25.94,107600.0,25.6607,25.8094,25.6607,25.7103,107600.0
2012-01-18 10:00:00,25.97,26.12,25.95,26.02,122000.0,25.74,25.8887,25.7202,25.7896,122000.0
2012-01-18 10:10:00,26.02,26.03,25.94,25.95,91200.0,25.7896,25.7995,25.7103,25.7202,91200.0
2012-01-18 10:20:00,25.95,26.09,25.95,26.04,162000.0,25.7202,25.859,25.7202,25.8094,162000.0
2012-01-18 10:30:00,26.05,26.09,26.0,26.05,146800.0,25.8193,25.859,25.7698,25.8193,146800.0
2012-01-18 10:40:00,26.05,26.1,26.01,26.04,97600.0,25.8193,25.8689,25.7797,25.8094,97600.0
2012-01-18 10:50:00,26.05,26.08,26.0,26.04,113600.0,25.8193,25.849,25.7698,25.8094,113600.0
2012-01-18 11:00:00,26.05,26.06,25.96,25.99,257200.0,25.8193,25.8292,25.7301,25.7598,257200.0
2012-01-18 11:10:00,26.0,26.04,25.97,25.99,42400.0,25.7698,25.8094,25.74,25.7598,42400.0
2012-01-18 11:20:00,25.99,26.01,25.95,25.98,81600.0,25.7598,25.7797,25.7202,25.7499,81600.0
2012-01-18 11:30:00,25.98,26.08,25.98,26.02,152800.0,25.7499,25.849,25.7499,25.7896,152800.0
2012-01-18 11:40:00,25.99,26.04,25.99,26.03,46000.0,25.7598,25.8094,25.7598,25.7995,46000.0
2012-01-18 11:50:00,26.03,26.05,25.99,26.03,64000.0,25.7995,25.8193,25.7598,25.7995,64000.0
2012-01-18 12:00:00,26.02,26.05,25.97,26.04,130400.0,25.7896,25.8193,25.74,25.8094,130400.0
2012-01-18 12:10:00,26.03,26.27,26.02,26.17,371200.0,25.7995,26.0374,25.7896,25.9382,371200.0
2012-01-18 12:20:00,26.17,26.37,26.17,26.36,208000.0,25.9382,26.1365,25.9382,26.1266,208000.0
2012-01-18 12:30:00,26.35,26.36,26.27,26.31,229200.0,26.1167,26.1266,26.0374,26.077,229200.0
2012-01-18 12:40:00,26.3,26.34,26.29,26.34,75200.0,26.0671,26.1067,26.0572,26.1067,75200.0
2012-01-18 12:50:00,26.34,26.37,26.33,26.35,76000.0,26.1067,26.1365,26.0968,26.1167,76000.0
2012-01-18 13:00:00,26.37,26.38,26.34,26.37,74000.0,26.1365,26.1464,26.1067,26.1365,74000.0
2012-01-18 13:10:00,26.36,26.58,26.36,26.58,360400.0,26.1266,26.3446,26.1266,26.3446,360400.0
2012-01-18 13:20:00,26.58,26.63,26.52,26.56,370400.0,26.3446,26.3942,26.2851,26.3248,370400.0
2012-01-18 13:30:00,26.55,26.62,26.54,26.57,66000.0,26.3149,26.3843,26.305,26.3347,66000.0
2012-01-18 13:40:00,26.57,26.62,26.56,26.6,111600.0,26.3347,26.3843,26.3248,26.3644,111600.0
2012-01-18 13:50:00,26.59,26.62,26.54,26.61,112000.0,26.3545,26.3843,26.305,26.3743,112000.0
2012-01-18 14:00:00,26.61,26.68,26.61,26.66,283200.0,26.3743,26.4437,26.3743,26.4239,283200.0
2012-01-18 14:10:00,26.65,26.7,26.61,26.68,216400.0,26.414,26.4636,26.3743,26.4437,216400.0
2012-01-18 14:20:00,26.68,26.75,26.68,26.75,234400.0,26.4437,26.5131,26.4437,26.5131,234400.0
2012-01-18 14:30:00,26.75,26.82,26.72,26.77,350800.0,26.5131,26.5825,26.4834,26.5329,350800.0
2012-01-18 14:40:00,26.76,26.83,26.75,26.79,180400.0,26.523,26.5924,26.5131,26.5528,180400.0
2012-01-18 14:50:00,26.8,26.81,26.75,26.8,238800.0,26.5627,26.5726,26.5131,26.5627,238800.0
2012-01-18 15:00:00,26.81,26.86,26.81,26.86,212800.0,26.5726,26.6221,26.5726,26.6221,212800.0
2012-01-18 15:10:00,26.86,26.98,26.85,26.96,484400.0,26.6221,26.7411,26.6122,26.7212,484400.0
2012-01-18 15:20:00,26.96,27.04,26.96,27.02,463600.0,26.7212,26.8005,26.7212,26.7807,463600.0
2012-01-18 15:30:00,27.01,27.06,26.98,26.99,512800.0,26.7708,26.8204,26.7411,26.751,512800.0
2012-01-18 15:40:00,26.99,27.04,26.95,27.02,669200.0,26.751,26.8005,26.7113,26.7807,669200.0
2012-01-18 15:50:00,27.02,27.07,26.93,26.95,1463200.0,26.7807,26.8303,26.6915,26.7113,1463200.0
2012-01-19 09:30:00,27.84,28.97,27.84,28.88,3225200.0,27.5935,28.7134,27.5935,28.6242,3225200.0
2012-01-19 09:40:00,28.89,28.89,28.48,28.65,1225200.0,28.6342,28.6342,28.2278,28.3963,1225200.0
2012-01-19 09:50:00,28.66,28.83,28.57,28.64,605600.0,28.4062,28.5747,28.317,28.3864,605600.0
2012-01-19 10:00:00,28.65,28.76,28.58,28.72,600800.0,28.3963,28.5053,28.3269,28.4657,600800.0
2012-01-19 10:10:00,28.7,28.7,28.5,28.6,701200.0,28.4458,28.4458,28.2476,28.3467,701200.0
2012-01-19 10:20:00,28.6,28.68,28.55,28.64,464800.0,28.3467,28.426,28.2972,28.3864,464800.0
2012-01-19 10:30:00,28.63,28.71,28.57,28.58,445200.0,28.3765,28.4558,28.317,28.3269,445200.0
2012-01-19 10:40:00,28.6,28.63,28.56,28.59,237200.0,28.3467,28.3765,28.3071,28.3368,237200.0
2012-01-19 10:50:00,28.59,28.61,28.42,28.56,697200.0,28.3368,28.3566,28.1683,28.3071,697200.0
2012-01-19 11:00:00,28.56,28.66,28.48,28.5,949200.0,28.3071,28.4062,28.2278,28.2476,949200.0
2012-01-19 11:10:00,28.51,28.65,28.45,28.54,607200.0,28.2575,28.3963,28.1981,28.2873,607200.0
2012-01-19 11:20:00,28.54,28.67,28.54,28.63,678000.0,28.2873,28.4161,28.2873,28.3765,678000.0
2012-01-19 11:30:00,28.63,28.63,28.4,28.42,599600.0,28.3765,28.3765,28.1485,28.1683,599600.0
2012-01-19 11:40:00,28.42,28.44,28.32,28.4,462400.0,28.1683,28.1881,28.0692,28.1485,462400.0
2012-01-19 11:50:00,28.4,28.41,28.24,28.29,488000.0,28.1485,28.1584,27.9899,28.0395,488000.0
2012-01-19 12:00:00,28.29,28.45,28.25,28.36,394400.0,28.0395,28.1981,27.9998,28.1089,394400.0
2012-01-19 12:10:00,28.36,28.39,28.25,28.39,434000.0,28.1089,28.1386,27.9998,28.1386,434000.0
2012-01-19 12:20:00,28.39,28.45,28.27,28.33,355200.0,28.1386,28.1981,28.0196,28.0791,355200.0
2012-01-19 12:30:00,28.33,28.46,28.33,28.42,236000.0,28.0791,28.208,28.0791,28.1683,236000.0
2012-01-19 12:40:00,28.42,28.61,28.42,28.51,371600.0,28.1683,28.3566,28.1683,28.2575,371600.0
2012-01-19 12:50:00,28.5,28.52,28.43,28.45,96800.0,28.2476,28.2674,28.1782,28.1981,96800.0
2012-01-19 13:00:00,28.46,28.52,28.45,28.5,95600.0,28.208,28.2674,28.1981,28.2476,95600.0
2012-01-19 13:10:00,28.49,28.54,28.46,28.53,170000.0,28.2377,28.2873,28.208,28.2773,170000.0
2012-01-19 13:20:00,28.53,28.63,28.53,28.63,144400.0,28.2773,28.3765,28.2773,28.3765,144400.0
2012-01-19 13:30:00,28.62,28.68,28.52,28.54,390800.0,28.3665,28.426,28.2674,28.2873,390800.0
2012-01-19 13:40:00,28.52,28.54,28.49,28.53,152400.0,28.2674,28.2873,28.2377,28.2773,152400.0
2012-01-19 13:50:00,28.53,28.54,28.49,28.49,362400.0,28.2773,28.2873,28.2377,28.2377,362400.0
2012-01-19 14:00:00,28.49,28.53,28.46,28.49,161600.0,28.2377,28.2773,28.208,28.2377,161600.0
2012-01-19 14:10:00,28.5,28.5,28.44,28.45,150800.0,28.2476,28.2476,28.1881,28.1981,150800.0
2012-01-19 14:20:00,28.45,28.5,28.43,28.45,188400.0,28.1981,28.2476,28.1782,28.1981,188400.0
2012-01-19 14:30:00,28.45,28.5,28.43,28.49,165200.0,28.1981,28.2476,28.1782,28.2377,165200.0
2012-01-19 14:40:00,28.49,28.54,28.43,28.46,192400.0,28.2377,28.2873,28.1782,28.208,192400.0
2012-01-19 14:50:00,28.46,28.5,28.43,28.45,151600.0,28.208,28.2476,28.1782,28.1981,151600.0
2012-01-19 15:00:00,28.45,28.5,28.43,28.48,170000.0,28.1981,28.2476,28.1782,28.2278,170000.0
2012-01-19 15:10:00,28.48,28.57,28.46,28.54,223600.0,28.2278,28.317,28.208,28.2873,223600.0
2012-01-19 15:20:00,28.53,28.59,28.52,28.54,327600.0,28.2773,28.3368,28.2674,28.2873,327600.0
2012-01-19 15:30:00,28.54,28.57,28.5,28.51,390400.0,28.2873,28.317,28.2476,28.2575,390400.0
2012-01-19 15:40:00,28.52,28.68,28.52,28.68,569600.0,28.2674,28.426,28.2674,28.426,569600.0
2012-01-19 15:50:00,28.68,28.73,28.62,28.63,1179600.0,28.426,28.4756,28.3665,28.3765,1179600.0
2012-01-20 09:30:00,28.37,28.39,28.15,28.19,946400.0,28.1188,28.1386,27.9007,27.9404,946400.0
2012-01-20 09:40:00,28.19,28.47,28.19,28.35,507200.0,27.9404,28.2179,27.9404,28.0989,507200.0
2012-01-20 09:50:00,28.33,28.66,28.29,28.62,858800.0,28.0791,28.4062,28.0395,28.3665,858800.0
2012-01-20 10:00:00,28.62,28.68,28.48,28.55,305200.0,28.3665,28.426,28.2278,28.2972,305200.0
2012-01-20 10:10:00,28.54,28.61,28.49,28.61,213600.0,28.2873,28.3566,28.2377,28.3566,213600.0
2012-01-20 10:20:00,28.61,28.82,28.57,28.61,383200.0,28.3566,28.5648,28.317,28.3566,383200.0
2012-01-20 10:30:00,28.62,28.77,28.62,28.67,233200.0,28.3665,28.5152,28.3665,28.4161,233200.0
2012-01-20 10:40:00,28.67,28.71,28.58,28.58,156400.0,28.4161,28.4558,28.3269,28.3269,156400.0
2012-01-20 10:50:00,28.59,28.65,28.58,28.58,146000.0,28.3368,28.3963,28.3269,28.3269,146000.0
2012-01-20 11:00:00,28.59,28.6,28.56,28.6,250000.0,28.3368,28.3467,28.3071,28.3467,250000.0
2012-01-20 11:10:00,28.59,28.6,28.56,28.57,105200.0,28.3368,28.3467,28.3071,28.317,105200.0
2012-01-20 11:20:00,28.57,28.58,28.49,28.5,217600.0,28.317,28.3269,28.2377,28.2476,217600.0
2012-01-20 11:30:00,28.51,28.55,28.48,28.54,158400.0,28.2575,28.2972,28.2278,28.2873,158400.0
2012-01-20 11:40:00,28.54,28.59,28.54,28.56,77200.0,28.2873,28.3368,28.2873,28.3071,77200.0
2012-01-20 11:50:00,28.56,28.6,28.5,28.6,143200.0,28.3071,28.3467,28.2476,28.3467,143200.0
2012-01-20 12:00:00,28.6,28.6,28.54,28.6,171200.0,28.3467,28.3467,28.2873,28.3467,171200.0
2012-01-20 12:10:00,28.6,28.61,28.52,28.53,154000.0,28.3467,28.3566,28.2674,28.2773,154000.0
2012-01-20 12:20:00,28.54,28.54,28.49,28.53,118800.0,28.2873,28.2873,28.2377,28.2773,118800.0
2012-01-20 12:30:00,28.51,28.56,28.5,28.55,118400.0,28.2575,28.3071,28.2476,28.2972,118400.0
2012-01-20 12:40:00,28.56,28.58,28.55,28.56,22000.0,28.3071,28.3269,28.2972,28.3071,22000.0
2012-01-20 12:50:00,28.55,28.59,28.54,28.58,90800.0,28.2972,28.3368,28.2873,28.3269,90800.0
2012-01-20 13:00:00,28.58,28.69,28.58,28.67,118000.0,28.3269,28.4359,28.3269,28.4161,118000.0
2012-01-20 13:10:00,28.67,28.73,28.66,28.71,186000.0,28.4161,28.4756,28.4062,28.4558,186000.0
2012-01-20 13:20:00,28.71,28.78,28.7,28.73,201600.0,28.4558,28.5251,28.4458,28.4756,201600.0
2012-01-20 13:30:00,28.72,28.76,28.71,28.74,150800.0,28.4657,28.5053,28.4558,28.4855,150800.0
2012-01-20 13:40:00,28.75,28.75,28.69,28.7,87600.0,28.4954,28.4954,28.4359,28.4458,87600.0
2012-01-20 13:50:00,28.71,28.73,28.61,28.62,125600.0,28.4558,28.4756,28.3566,28.3665,125600.0
2012-01-20 14:00:00,28.62,28.64,28.61,28.63,69200.0,28.3665,28.3864,28.3566,28.3765,69200.0
2012-01-20 14:10:00,28.63,28.63,28.58,28.59,98800.0,28.3765,28.3765,28.3269,28.3368,98800.0
2012-01-20 14:20:00,28.59,28.64,28.58,28.59,111600.0,28.3368,28.3864,28.3269,28.3368,111600.0
2012-01-20 14:30:00,28.58,28.59,28.4,28.44,332000.0,28.3269,28.3368,28.1485,28.1881,332000.0
2012-01-20 14:40:00,28.43,28.44,28.4,28.41,136000.0,28.1782,28.1881,28.1485,28.1584,136000.0
2012-01-20 14:50:00,28.41,28.43,28.39,28.39,137200.0,28.1584,28.1782,28.1386,28.1386,137200.0
2012-01-20 15:00:00,28.4,28.44,28.39,28.44,200000.0,28.1485,28.1881,28.1386,28.1881,200000.0
2012-01-20 15:10:00,28.45,28.48,28.43,28.47,146800.0,28.1981,28.2278,28.1782,28.2179,146800.0
2012-01-20 15:20:00,28.47,28.47,28.43,28.43,144400.0,28.2179,28.2179,28.1782,28.1782,144400.0
2012-01-20 15:30:00,28.43,28.47,28.41,28.43,237200.0,28.1782,28.2179,28.1584,28.1782,237200.0
2012-01-20 15:40:00,28.43,28.5,28.41,28.5,348800.0,28.1782,28.2476,28.1584,28.2476,348800.0
2012-01-20 15:50:00,28.5,28.59,28.5,28.54,628800.0,28.2476,28.3368,28.2476,28.2873,628800.0
2012-01-23 09:30:00,28.56,29.05,28.45,28.97,494800.0,28.3071,28.7927,28.1981,28.7134,494800.0
2012-01-23 09:40:00,28.96,29.19,28.93,29.0,572800.0,28.7035,28.9315,28.6738,28.7432,572800.0
2012-01-23 09:50:00,29.03,29.1,29.0,29.02,158800.0,28.7729,28.8423,28.7432,28.763,158800.0
2012-01-23 10:00:00,29.04,29.27,29.03,29.25,509200.0,28.7828,29.0108,28.7729,28.991,509200.0
2012-01-23 10:10:00,29.27,29.28,29.2,29.22,285600.0,29.0108,29.0207,28.9414,28.9612,285600.0
2012-01-23 10:20:00,29.24,29.24,28.97,29.0,258800.0,28.9811,28.9811,28.7134,28.7432,258800.0
2012-01-23 10:30:00,29.0,29.14,28.97,29.1,234000.0,28.7432,28.8819,28.7134,28.8423,234000.0
2012-01-23 10:40:00,29.09,29.09,28.85,28.93,266800.0,28.8324,28.8324,28.5945,28.6738,266800.0
2012-01-23 10:50:00,28.91,28.93,28.75,28.85,141600.0,28.654,28.6738,28.4954,28.5945,141600.0
2012-01-23 11:00:00,28.84,28.87,28.63,28.66,265200.0,28.5846,28.6143,28.3765,28.4062,265200.0
2012-01-23 11:10:00,28.66,28.68,28.55,28.61,347200.0,28.4062,28.426,28.2972,28.3566,347200.0
2012-01-23 11:20:00,28.61,28.78,28.51,28.67,382800.0,28.3566,28.5251,28.2575,28.4161,382800.0
2012-01-23 11:30:00,28.67,28.69,28.5,28.53,157600.0,28.4161,28.4359,28.2476,28.2773,157600.0
2012-01-23 11:40:00,28.53,28.58,28.35,28.4,336400.0,28.2773,28.3269,28.0989,28.1485,336400.0
2012-01-23 11:50:00,28.41,28.45,28.34,28.34,155200.0,28.1584,28.1981,28.089,28.089,155200.0
2012-01-23 12:00:00,28.34,28.36,28.27,28.31,179200.0,28.089,28.1089,28.0196,28.0593,179200.0
2012-01-23 12:10:00,28.32,28.54,28.32,28.53,241200.0,28.0692,28.2873,28.0692,28.2773,241200.0
2012-01-23 12:20:00,28.53,28.66,28.47,28.65,457200.0,28.2773,28.4062,28.2179,28.3963,457200.0
2012-01-23 12:30:00,28.66,28.7,28.55,28.64,156800.0,28.4062,28.4458,28.2972,28.3864,156800.0
2012-01-23 12:40:00,28.64,28.67,28.6,28.63,139600.0,28.3864,28.4161,28.3467,28.3765,139600.0
2012-01-23 12:50:00,28.63,28.64,28.54,28.56,80400.0,28.3765,28.3864,28.2873,28.3071,80400.0
2012-01-23 13:00:00,28.56,28.6,28.55,28.56,79200.0,28.3071,28.3467,28.2972,28.3071,79200.0
2012-01-23 13:10:00,28.58,28.59,28.5,28.51,84000.0,28.3269,28.3368,28.2476,28.2575,84000.0
2012-01-23 13:20:00,28.52,28.58,28.51,28.58,78400.0,28.2674,28.3269,28.2575,28.3269,78400.0
2012-01-23 13:30:00,28.58,28.64,28.53,28.6,92800.0,28.3269,28.3864,28.2773,28.3467,92800.0
2012-01-23 13:40:00,28.6,28.62,28.55,28.6,95600.0,28.3467,28.3665,28.2972,28.3467,95600.0
2012-01-23 13:50:00,28.6,28.62,28.57,28.62,101600.0,28.3467,28.3665,28.317,28.3665,101600.0
2012-01-23 14:00:00,28.61,28.62,28.59,28.61,109600.0,28.3566,28.3665,28.3368,28.3566,109600.0
2012-01-23 14:10:00,28.62,28.63,28.55,28.6,78400.0,28.3665,28.3765,28.2972,28.3467,78400.0
2012-01-23 14:20:00,28.59,28.6,28.57,28.59,65600.0,28.3368,28.3467,28.317,28.3368,65600.0
2012-01-23 14:30:00,28.59,28.62,28.53,28.53,80400.0,28.3368,28.3665,28.2773,28.2773,80400.0
2012-01-23 14:40:00,28.53,28.53,28.44,28.47,130000.0,28.2773,28.2773,28.1881,28.2179,130000.0
2012-01-23 14:50:00,28.46,28.54,28.41,28.53,169200.0,28.208,28.2873,28.1584,28.2773,169200.0
2012-01-23 15:00:00,28.51,28.61,28.5,28.61,221600.0,28.2575,28.3566,28.2476,28.3566,221600.0
2012-01-23 15:10:00,28.61,28.65,28.58,28.61,147600.0,28.3566,28.3963,28.3269,28.3566,147600.0
2012-01-23 15:20:00,28.61,28.65,28.59,28.64,105200.0,28.3566,28.3963,28.3368,28.3864,105200.0
2012-01-23 15:30:00,28.64,28.65,28.62,28.62,125200.0,28.3864,28.3963,28.3665,28.3665,125200.0
2012-01-23 15:40:00,28.62,28.7,28.62,28.69,272800.0,28.3665,28.4458,28.3665,28.4359,272800.0
2012-01-23 15:50:00,28.69,28.73,28.67,28.69,547600.0,28.4359,28.4756,28.4161,28.4359,547600.0
2012-01-24 09:30:00,28.72,28.99,28.65,28.99,430000.0,28.4657,28.7333,28.3963,28.7333,430000.0
2012-01-24 09:40:00,28.98,29.04,28.92,29.0,346400.0,28.7234,28.7828,28.6639,28.7432,346400.0
2012-01-24 09:50:00,28.97,29.04,28.76,28.82,324400.0,28.7134,28.7828,28.5053,28.5648,324400.0
2012-01-24 10:00:00,28.81,28.96,28.77,28.93,195200.0,28.5549,28.7035,28.5152,28.6738,195200.0
2012-01-24 10:10:00,28.93,28.98,28.88,28.91,216400.0,28.6738,28.7234,28.6242,28.654,216400.0
2012-01-24 10:20:00,28.91,28.97,28.9,28.94,140400.0,28.654,28.7134,28.6441,28.6837,140400.0
2012-01-24 10:30:00,28.94,29.19,28.91,29.19,541600.0,28.6837,28.9315,28.654,28.9315,541600.0
2012-01-24 10:40:00,29.19,29.22,29.09,29.11,197200.0,28.9315,28.9612,28.8324,28.8522,197200.0
2012-01-24 10:50:00,29.11,29.16,29.08,29.12,124400.0,28.8522,28.9018,28.8225,28.8621,124400.0
2012-01-24 11:00:00,29.13,29.13,28.99,29.06,200800.0,28.872,28.872,28.7333,28.8027,200800.0
2012-01-24 11:10:00,29.06,29.13,29.05,29.12,137600.0,28.8027,28.872,28.7927,28.8621,137600.0
2012-01-24 11:20:00,29.11,29.19,29.08,29.14,160000.0,28.8522,28.9315,28.8225,28.8819,160000.0
2012-01-24 11:30:00,29.14,29.15,29.1,29.1,77600.0,28.8819,28.8919,28.8423,28.8423,77600.0
2012-01-24 11:40:00,29.1,29.14,29.04,29.13,125200.0,28.8423,28.8819,28.7828,28.872,125200.0
2012-01-24 11:50:00,29.11,29.13,29.06,29.08,44800.0,28.8522,28.872,28.8027,28.8225,44800.0
2012-01-24 12:00:00,29.07,29.17,29.07,29.13,98000.0,28.8126,28.9117,28.8126,28.872,98000.0
2012-01-24 12:10:00,29.14,29.17,29.11,29.14,45600.0,28.8819,28.9117,28.8522,28.8819,45600.0
2012-01-24 12:20:00,29.13,29.15,29.11,29.14,55200.0,28.872,28.8919,28.8522,28.8819,55200.0
2012-01-24 12:30:00,29.14,29.18,29.14,29.16,71200.0,28.8819,28.9216,28.8819,28.9018,71200.0
2012-01-24 12:40:00,29.15,29.19,29.13,29.16,176800.0,28.8919,28.9315,28.872,28.9018,176800.0
2012-01-24 12:50:00,29.14,29.22,29.14,29.22,84400.0,28.8819,28.9612,28.8819,28.9612,84400.0
2012-01-24 13:00:00,29.22,29.22,29.17,29.21,89200.0,28.9612,28.9612,28.9117,28.9513,89200.0
2012-01-24 13:10:00,29.18,29.2,29.13,29.14,142000.0,28.9216,28.9414,28.872,28.8819,142000.0
2012-01-24 13:20:00,29.14,29.17,29.1,29.15,100400.0,28.8819,28.9117,28.8423,28.8919,100400.0
2012-01-24 13:30:00,29.14,29.16,29.09,29.11,72800.0,28.8819,28.9018,28.8324,28.8522,72800.0
2012-01-24 13:40:00,29.11,29.18,29.11,29.18,51600.0,28.8522,28.9216,28.8522,28.9216,51600.0
2012-01-24 13:50:00,29.18,29.2,29.16,29.19,57200.0,28.9216,28.9414,28.9018,28.9315,57200.0
2012-01-24 14:00:00,29.2,29.22,29.16,29.18,176800.0,28.9414,28.9612,28.9018,28.9216,176800.0
2012-01-24 14:10:00,29.18,29.29,29.17,29.25,250000.0,28.9216,29.0306,28.9117,28.991,250000.0
2012-01-24 14:20:00,29.26,29.3,29.24,29.25,176800.0,29.0009,29.0405,28.9811,28.991,176800.0
2012-01-24 14:30:00,29.25,29.34,29.24,29.3,212000.0,28.991,29.0802,28.9811,29.0405,212000.0
2012-01-24 14:40:00,29.29,29.32,29.28,29.3,135600.0,29.0306,29.0603,29.0207,29.0405,135600.0
2012-01-24 14:50:00,29.3,29.33,29.29,29.3,94800.0,29.0405,29.0703,29.0306,29.0405,94800.0
2012-01-24 15:00:00,29.29,29.34,29.29,29.33,163600.0,29.0306,29.0802,29.0306,29.0703,163600.0
2012-01-24 15:10:00,29.32,29.35,29.26,29.3,137200.0,29.0603,29.0901,29.0009,29.0405,137200.0
2012-01-24 15:20:00,29.3,29.36,29.29,29.36,235200.0,29.0405,29.1,29.0306,29.1,235200.0
2012-01-24 15:30:00,29.36,29.44,29.34,29.44,386000.0,29.1,29.1793,29.0802,29.1793,386000.0
2012-01-24 15:40:00,29.44,29.46,29.4,29.41,434800.0,29.1793,29.1991,29.1396,29.1496,434800.0
2012-01-24 15:50:00,29.41,29.41,29.32,29.37,563200.0,29.1496,29.1496,29.0603,29.1099,563200.0
2012-01-25 09:30:00,29.66,29.66,29.19,29.42,453600.0,29.3973,29.3973,28.9315,29.1595,453600.0
2012-01-25 09:40:00,29.4,29.45,29.25,29.32,234400.0,29.1396,29.1892,28.991,29.0603,234400.0
2012-01-25 09:50:00,29.32,29.34,29.05,29.09,326800.0,29.0603,29.0802,28.7927,28.8324,326800.0
2012-01-25 10:00:00,29.09,29.19,29.0,29.12,142400.0,28.8324,28.9315,28.7432,28.8621,142400.0
2012-01-25 10:10:00,29.1,29.22,29.1,29.21,70800.0,28.8423,28.9612,28.8423,28.9513,70800.0
2012-01-25 10:20:00,29.21,29.27,29.16,29.18,98800.0,28.9513,29.0108,28.9018,28.9216,98800.0
2012-01-25 10:30:00,29.18,29.22,29.1,29.14,86800.0,28.9216,28.9612,28.8423,28.8819,86800.0
2012-01-25 10:40:00,29.15,29.16,29.11,29.15,51600.0,28.8919,28.9018,28.8522,28.8919,51600.0
2012-01-25 10:50:00,29.15,29.18,29.13,29.16,60400.0,28.8919,28.9216,28.872,28.9018,60400.0
2012-01-25 11:00:00,29.15,29.18,29.13,29.17,59200.0,28.8919,28.9216,28.872,28.9117,59200.0
2012-01-25 11:10:00,29.17,29.17,29.13,29.14,43600.0,28.9117,28.9117,28.872,28.8819,43600.0
2012-01-25 11:20:00,29.14,29.18,29.13,29.15,114800.0,28.8819,28.9216,28.872,28.8919,114800.0
2012-01-25 11:30:00,29.16,29.18,29.09,29.11,162800.0,28.9018,28.9216,28.8324,28.8522,162800.0
2012-01-25 11:40:00,29.11,29.11,29.03,29.09,88000.0,28.8522,28.8522,28.7729,28.8324,88000.0
2012-01-25 11:50:00,29.09,29.14,29.07,29.12,48000.0,28.8324,28.8819,28.8126,28.8621,48000.0
2012-01-25 12:00:00,29.11,29.13,29.04,29.04,64800.0,28.8522,28.872,28.7828,28.7828,64800.0
2012-01-25 12:10:00,29.06,29.15,29.05,29.11,106000.0,28.8027,28.8919,28.7927,28.8522,106000.0
2012-01-25 12:20:00,29.12,29.23,29.04,29.04,380800.0,28.8621,28.9711,28.7828,28.7828,380800.0
2012-01-25 12:30:00,29.04,29.3,28.96,29.18,408400.0,28.7828,29.0405,28.7035,28.9216,408400.0
2012-01-25 12:40:00,29.15,29.16,29.07,29.13,48000.0,28.8919,28.9018,28.8126,28.872,48000.0
2012-01-25 12:50:00,29.11,29.18,29.09,29.11,86800.0,28.8522,28.9216,28.8324,28.8522,86800.0
2012-01-25 13:00:00,29.11,29.28,29.1,29.27,129600.0,28.8522,29.0207,28.8423,29.0108,129600.0
2012-01-25 13:10:00,29.26,29.33,29.21,29.27,92000.0,29.0009,29.0703,28.9513,29.0108,92000.0
2012-01-25 13:20:00,29.26,29.31,29.22,29.29,106400.0,29.0009,29.0504,28.9612,29.0306,106400.0
2012-01-25 13:30:00,29.27,29.39,29.26,29.38,213600.0,29.0108,29.1297,29.0009,29.1198,213600.0
2012-01-25 13:40:00,29.39,29.42,29.36,29.41,72800.0,29.1297,29.1595,29.1,29.1496,72800.0
2012-01-25 13:50:00,29.4,29.49,29.38,29.47,102400.0,29.1396,29.2288,29.1198,29.209,102400.0
2012-01-25 14:00:00,29.48,29.49,29.36,29.38,107600.0,29.2189,29.2288,29.1,29.1198,107600.0
2012-01-25 14:10:00,29.38,29.42,29.35,29.4,80400.0,29.1198,29.1595,29.0901,29.1396,80400.0
2012-01-25 14:20:00,29.42,29.43,29.33,29.38,149600.0,29.1595,29.1694,29.0703,29.1198,149600.0
2012-01-25 14:30:00,29.38,29.43,29.38,29.4,60000.0,29.1198,29.1694,29.1198,29.1396,60000.0
2012-01-25 14:40:00,29.42,29.45,29.38,29.43,68400.0,29.1595,29.1892,29.1198,29.1694,68400.0
2012-01-25 14:50:00,29.43,29.55,29.41,29.54,329200.0,29.1694,29.2883,29.1496,29.2784,329200.0
2012-01-25 15:00:00,29.53,29.55,29.51,29.52,310400.0,29.2685,29.2883,29.2487,29.2586,310400.0
2012-01-25 15:10:00,29.51,29.53,29.46,29.5,267200.0,29.2487,29.2685,29.1991,29.2388,267200.0
2012-01-25 15:20:00,29.5,29.54,29.47,29.52,163600.0,29.2388,29.2784,29.209,29.2586,163600.0
2012-01-25 15:30:00,29.52,29.59,29.49,29.55,219200.0,29.2586,29.328,29.2288,29.2883,219200.0
2012-01-25 15:40:00,29.55,29.58,29.53,29.56,309600.0,29.2883,29.318,29.2685,29.2982,309600.0
2012-01-25 15:50:00,29.57,29.58,29.49,29.52,484400.0,29.3081,29.318,29.2288,29.2586,484400.0
2012-01-26 09:30:00,29.85,29.85,29.69,29.7,354800.0,29.5857,29.5857,29.4271,29.437,354800.0
2012-01-26 09:40:00,29.7,29.93,29.68,29.93,202000.0,29.437,29.6649,29.4172,29.6649,202000.0
2012-01-26 09:50:00,29.92,29.99,29.91,29.95,261200.0,29.655,29.7244,29.6451,29.6848,261200.0
2012-01-26 10:00:00,29.94,29.98,29.85,29.86,297200.0,29.6749,29.7145,29.5857,29.5956,297200.0
2012-01-26 10:10:00,29.86,29.9,29.83,29.85,92800.0,29.5956,29.6352,29.5658,29.5857,92800.0
2012-01-26 10:20:00,29.83,29.84,29.65,29.66,206000.0,29.5658,29.5757,29.3874,29.3973,206000.0
2012-01-26 10:30:00,29.68,29.71,29.51,29.58,148000.0,29.4172,29.4469,29.2487,29.318,148000.0
2012-01-26 10:40:00,29.58,29.6,29.41,29.42,203600.0,29.318,29.3379,29.1496,29.1595,203600.0
2012-01-26 10:50:00,29.42,29.46,29.28,29.28,223200.0,29.1595,29.1991,29.0207,29.0207,223200.0
2012-01-26 11:00:00,29.27,29.35,29.25,29.28,262400.0,29.0108,29.0901,28.991,29.0207,262400.0
2012-01-26 11:10:00,29.29,29.42,29.28,29.3,231600.0,29.0306,29.1595,29.0207,29.0405,231600.0
2012-01-26 11:20:00,29.31,29.31,29.2,29.25,139600.0,29.0504,29.0504,28.9414,28.991,139600.0
2012-01-26 11:30:00,29.24,29.31,29.2,29.29,260000.0,28.9811,29.0504,28.9414,29.0306,260000.0
2012-01-26 11:40:00,29.28,29.29,29.22,29.25,124400.0,29.0207,29.0306,28.9612,28.991,124400.0
2012-01-26 11:50:00,29.23,29.31,29.21,29.29,292400.0,28.9711,29.0504,28.9513,29.0306,292400.0
2012-01-26 12:00:00,29.28,29.28,29.23,29.25,110800.0,29.0207,29.0207,28.9711,28.991,110800.0
2012-01-26 12:10:00,29.25,29.26,29.13,29.13,72800.0,28.991,29.0009,28.872,28.872,72800.0
2012-01-26 12:20:00,29.13,29.15,29.05,29.11,180400.0,28.872,28.8919,28.7927,28.8522,180400.0
2012-01-26 12:30:00,29.11,29.14,29.09,29.14,56800.0,28.8522,28.8819,28.8324,28.8819,56800.0
2012-01-26 12:40:00,29.15,29.27,29.15,29.22,94400.0,28.8919,29.0108,28.8919,28.9612,94400.0
2012-01-26 12:50:00,29.22,29.27,29.18,29.24,116000.0,28.9612,29.0108,28.9216,28.9811,116000.0
2012-01-26 13:00:00,29.23,29.29,29.23,29.25,72400.0,28.9711,29.0306,28.9711,28.991,72400.0
2012-01-26 13:10:00,29.24,29.29,29.23,29.24,60000.0,28.9811,29.0306,28.9711,28.9811,60000.0
2012-01-26 13:20:00,29.22,29.25,29.21,29.22,83200.0,28.9612,28.991,28.9513,28.9612,83200.0
2012-01-26 13:30:00,29.23,29.26,29.19,29.2,153200.0,28.9711,29.0009,28.9315,28.9414,153200.0
2012-01-26 13:40:00,29.21,29.22,29.11,29.17,101600.0,28.9513,28.9612,28.8522,28.9117,101600.0
2012-01-26 13:50:00,29.16,29.18,29.13,29.13,87600.0,28.9018,28.9216,28.872,28.872,87600.0
2012-01-26 14:00:00,29.15,29.18,29.12,29.16,70000.0,28.8919,28.9216,28.8621,28.9018,70000.0
2012-01-26 14:10:00,29.16,29.17,29.08,29.11,108800.0,28.9018,28.9117,28.8225,28.8522,108800.0
2012-01-26 14:20:00,29.11,29.13,29.05,29.1,116400.0,28.8522,28.872,28.7927,28.8423,116400.0
2012-01-26 14:30:00,29.1,29.18,29.07,29.07,83200.0,28.8423,28.9216,28.8126,28.8126,83200.0
2012-01-26 14:40:00,29.07,29.1,29.01,29.08,103600.0,28.8126,28.8423,28.7531,28.8225,103600.0
2012-01-26 14:50:00,29.08,29.12,29.01,29.03,81600.0,28.8225,28.8621,28.7531,28.7729,81600.0
2012-01-26 15:00:00,29.04,29.04,28.97,28.98,126000.0,28.7828,28.7828,28.7134,28.7234,126000.0
2012-01-26 15:10:00,28.99,29.09,28.98,29.06,119600.0,28.7333,28.8324,28.7234,28.8027,119600.0
2012-01-26 15:20:00,29.07,29.07,28.89,28.9,187600.0,28.8126,28.8126,28.6342,28.6441,187600.0
2012-01-26 15:30:00,28.9,28.99,28.9,28.95,256400.0,28.6441,28.7333,28.6441,28.6936,256400.0
2012-01-26 15:40:00,28.96,29.04,28.94,28.97,254400.0,28.7035,28.7828,28.6837,28.7134,254400.0
2012-01-26 15:50:00,28.97,29.07,28.96,29.06,394400.0,28.7134,28.8126,28.7035,28.8027,394400.0
2012-01-27 09:30:00,28.81,29.15,28.7,29.14,249200.0,28.5549,28.8919,28.4458,28.8819,249200.0
2012-01-27 09:40:00,29.14,29.29,29.08,29.08,142400.0,28.8819,29.0306,28.8225,28.8225,142400.0
2012-01-27 09:50:00,29.08,29.16,29.05,29.09,182400.0,28.8225,28.9018,28.7927,28.8324,182400.0
2012-01-27 10:00:00,29.11,29.17,28.88,28.93,207600.0,28.8522,28.9117,28.6242,28.6738,207600.0
2012-01-27 10:10:00,28.92,28.96,28.86,28.9,279600.0,28.6639,28.7035,28.6044,28.6441,279600.0
2012-01-27 10:20:00,28.89,29.05,28.88,29.02,176000.0,28.6342,28.7927,28.6242,28.763,176000.0
2012-01-27 10:30:00,29.05,29.08,28.93,29.07,107600.0,28.7927,28.8225,28.6738,28.8126,107600.0
2012-01-27 10:40:00,29.08,29.22,29.07,29.22,80800.0,28.8225,28.9612,28.8126,28.9612,80800.0
2012-01-27 10:50:00,29.22,29.26,29.17,29.23,47600.0,28.9612,29.0009,28.9117,28.9711,47600.0
2012-01-27 11:00:00,29.25,29.29,29.2,29.25,95200.0,28.991,29.0306,28.9414,28.991,95200.0
2012-01-27 11:10:00,29.25,29.27,29.22,29.23,80400.0,28.991,29.0108,28.9612,28.9711,80400.0
2012-01-27 11:20:00,29.22,29.24,29.18,29.22,82000.0,28.9612,28.9811,28.9216,28.9612,82000.0
2012-01-27 11:30:00,29.21,29.22,29.14,29.18,85200.0,28.9513,28.9612,28.8819,28.9216,85200.0
2012-01-27 11:40:00,29.19,29.26,29.1,29.15,164000.0,28.9315,29.0009,28.8423,28.8919,164000.0
2012-01-27 11:50:00,29.16,29.32,29.14,29.31,117200.0,28.9018,29.0603,28.8819,29.0504,117200.0
2012-01-27 12:00:00,29.31,29.52,29.28,29.31,162400.0,29.0504,29.2586,29.0207,29.0504,162400.0
2012-01-27 12:10:00,29.32,29.4,29.29,29.4,150000.0,29.0603,29.1396,29.0306,29.1396,150000.0
2012-01-27 12:20:00,29.4,29.42,29.37,29.4,50000.0,29.1396,29.1595,29.1099,29.1396,50000.0
2012-01-27 12:30:00,29.4,29.41,29.28,29.31,154000.0,29.1396,29.1496,29.0207,29.0504,154000.0
2012-01-27 12:40:00,29.31,29.34,29.29,29.31,32000.0,29.0504,29.0802,29.0306,29.0504,32000.0
2012-01-27 12:50:00,29.3,29.3,29.19,29.2,85600.0,29.0405,29.0405,28.9315,28.9414,85600.0
2012-01-27 13:00:00,29.2,29.25,29.15,29.23,120000.0,28.9414,28.991,28.8919,28.9711,120000.0
2012-01-27 13:10:00,29.23,29.25,29.17,29.2,72400.0,28.9711,28.991,28.9117,28.9414,72400.0
2012-01-27 13:20:00,29.21,29.25,29.17,29.23,52000.0,28.9513,28.991,28.9117,28.9711,52000.0
2012-01-27 13:30:00,29.23,29.27,29.22,29.25,67600.0,28.9711,29.0108,28.9612,28.991,67600.0
2012-01-27 13:40:00,29.25,29.27,29.2,29.2,152800.0,28.991,29.0108,28.9414,28.9414,152800.0
2012-01-27 13:50:00,29.2,29.25,29.19,29.22,65200.0,28.9414,28.991,28.9315,28.9612,65200.0
2012-01-27 14:00:00,29.24,29.27,29.22,29.25,63200.0,28.9811,29.0108,28.9612,28.991,63200.0
2012-01-27 14:10:00,29.24,29.27,29.21,29.21,42400.0,28.9811,29.0108,28.9513,28.9513,42400.0
2012-01-27 14:20:00,29.2,29.21,29.13,29.15,56800.0,28.9414,28.9513,28.872,28.8919,56800.0
2012-01-27 14:30:00,29.14,29.22,29.14,29.17,73200.0,28.8819,28.9612,28.8819,28.9117,73200.0
2012-01-27 14:40:00,29.17,29.18,29.11,29.15,126400.0,28.9117,28.9216,28.8522,28.8919,126400.0
2012-01-27 14:50:00,29.14,29.15,29.11,29.14,130400.0,28.8819,28.8919,28.8522,28.8819,130400.0
2012-01-27 15:00:00,29.14,29.15,29.11,29.13,161600.0,28.8819,28.8919,28.8522,28.872,161600.0
2012-01-27 15:10:00,29.15,29.22,29.13,29.22,204000.0,28.8919,28.9612,28.872,28.9612,204000.0
2012-01-27 15:20:00,29.22,29.31,29.22,29.26,253200.0,28.9612,29.0504,28.9612,29.0009,253200.0
2012-01-27 15:30:00,29.26,29.29,29.21,29.22,190000.0,29.0009,29.0306,28.9513,28.9612,190000.0
2012-01-27 15:40:00,29.22,29.25,29.2,29.21,212000.0,28.9612,28.991,28.9414,28.9513,212000.0
2012-01-27 15:50:00,29.2,29.23,29.16,29.16,274000.0,28.9414,28.9711,28.9018,28.9018,274000.0
2012-01-30 09:30:00,28.97,28.98,28.71,28.76,314000.0,28.7134,28.7234,28.4558,28.5053,314000.0
2012-01-30 09:40:00,28.77,28.82,28.72,28.72,341200.0,28.5152,28.5648,28.4657,28.4657,341200.0
2012-01-30 09:50:00,28.74,28.8,28.64,28.74,309600.0,28.4855,28.545,28.3864,28.4855,309600.0
2012-01-30 10:00:00,28.74,28.75,28.69,28.71,222800.0,28.4855,28.4954,28.4359,28.4558,222800.0
2012-01-30 10:10:00,28.71,28.73,28.63,28.71,190400.0,28.4558,28.4756,28.3765,28.4558,190400.0
2012-01-30 10:20:00,28.71,28.78,28.68,28.7,275200.0,28.4558,28.5251,28.426,28.4458,275200.0
2012-01-30 10:30:00,28.7,28.9,28.7,28.87,747200.0,28.4458,28.6441,28.4458,28.6143,747200.0
2012-01-30 10:40:00,28.88,28.93,28.84,28.9,198000.0,28.6242,28.6738,28.5846,28.6441,198000.0
2012-01-30 10:50:00,28.9,28.95,28.89,28.93,57200.0,28.6441,28.6936,28.6342,28.6738,57200.0
2012-01-30 11:00:00,28.93,28.97,28.9,28.96,226800.0,28.6738,28.7134,28.6441,28.7035,226800.0
2012-01-30 11:10:00,28.96,29.09,28.94,29.05,210800.0,28.7035,28.8324,28.6837,28.7927,210800.0
2012-01-30 11:20:00,29.05,29.16,29.04,29.16,171600.0,28.7927,28.9018,28.7828,28.9018,171600.0
2012-01-30 11:30:00,29.16,29.32,29.12,29.31,384800.0,28.9018,29.0603,28.8621,29.0504,384800.0
2012-01-30 11:40:00,29.3,29.32,29.26,29.28,178000.0,29.0405,29.0603,29.0009,29.0207,178000.0
2012-01-30 11:50:00,29.28,29.34,29.25,29.27,139200.0,29.0207,29.0802,28.991,29.0108,139200.0
2012-01-30 12:00:00,29.29,29.3,29.25,29.28,93600.0,29.0306,29.0405,28.991,29.0207,93600.0
2012-01-30 12:10:00,29.27,29.29,29.24,29.24,166400.0,29.0108,29.0306,28.9811,28.9811,166400.0
2012-01-30 12:20:00,29.23,29.25,29.14,29.14,46000.0,28.9711,28.991,28.8819,28.8819,46000.0
2012-01-30 12:30:00,29.15,29.18,29.13,29.14,54800.0,28.8919,28.9216,28.872,28.8819,54800.0
2012-01-30 12:40:00,29.13,29.14,28.98,29.0,134800.0,28.872,28.8819,28.7234,28.7432,134800.0
2012-01-30 12:50:00,29.0,29.0,28.96,28.98,73600.0,28.7432,28.7432,28.7035,28.7234,73600.0
2012-01-30 13:00:00,28.98,29.0,28.9,28.9,128800.0,28.7234,28.7432,28.6441,28.6441,128800.0
2012-01-30 13:10:00,28.9,28.95,28.89,28.93,117200.0,28.6441,28.6936,28.6342,28.6738,117200.0
2012-01-30 13:20:00,28.93,28.94,28.91,28.92,251200.0,28.6738,28.6837,28.654,28.6639,251200.0
2012-01-30 13:30:00,28.92,28.95,28.9,28.94,237200.0,28.6639,28.6936,28.6441,28.6837,237200.0
2012-01-30 13:40:00,28.93,29.0,28.93,28.96,274400.0,28.6738,28.7432,28.6738,28.7035,274400.0
2012-01-30 13:50:00,28.96,28.97,28.92,28.92,99200.0,28.7035,28.7134,28.6639,28.6639,99200.0
2012-01-30 14:00:00,28.91,28.93,28.86,28.88,209200.0,28.654,28.6738,28.6044,28.6242,209200.0
2012-01-30 14:10:00,28.88,28.9,28.86,28.88,206400.0,28.6242,28.6441,28.6044,28.6242,206400.0
2012-01-30 14:20:00,28.88,28.88,28.83,28.85,161600.0,28.6242,28.6242,28.5747,28.5945,161600.0
2012-01-30 14:30:00,28.85,28.89,28.81,28.84,345200.0,28.5945,28.6342,28.5549,28.5846,345200.0
2012-01-30 14:40:00,28.84,28.86,28.82,28.84,194800.0,28.5846,28.6044,28.5648,28.5846,194800.0
2012-01-30 14:50:00,28.85,28.85,28.74,28.75,310000.0,28.5945,28.5945,28.4855,28.4954,310000.0
2012-01-30 15:00:00,28.75,28.78,28.74,28.75,543200.0,28.4954,28.5251,28.4855,28.4954,543200.0
2012-01-30 15:10:00,28.76,28.78,28.74,28.74,344400.0,28.5053,28.5251,28.4855,28.4855,344400.0
2012-01-30 15:20:00,28.74,28.82,28.72,28.8,484400.0,28.4855,28.5648,28.4657,28.545,484400.0
2012-01-30 15:30:00,28.8,28.87,28.79,28.86,386000.0,28.545,28.6143,28.535,28.6044,386000.0
2012-01-30 15:40:00,28.86,28.99,28.85,28.99,376000.0,28.6044,28.7333,28.5945,28.7333,376000.0
2012-01-30 15:50:00,29.0,29.0,28.87,28.89,580800.0,28.7432,28.7432,28.6143,28.6342,580800.0
2012-01-31 09:30:00,29.27,29.34,29.05,29.06,196800.0,29.0108,29.0802,28.7927,28.8027,196800.0
2012-01-31 09:40:00,29.11,29.18,29.05,29.05,288000.0,28.8522,28.9216,28.7927,28.7927,288000.0
2012-01-31 09:50:00,29.08,29.25,28.95,29.19,149600.0,28.8225,28.991,28.6936,28.9315,149600.0
2012-01-31 10:00:00,29.2,29.23,28.91,28.91,385200.0,28.9414,28.9711,28.654,28.654,385200.0
2012-01-31 10:10:00,28.92,29.02,28.9,28.96,174000.0,28.6639,28.763,28.6441,28.7035,174000.0
2012-01-31 10:20:00,28.95,29.1,28.95,29.08,110400.0,28.6936,28.8423,28.6936,28.8225,110400.0
2012-01-31 10:30:00,29.09,29.09,28.82,28.82,86800.0,28.8324,28.8324,28.5648,28.5648,86800.0
2012-01-31 10:40:00,28.84,28.91,28.77,28.77,127200.0,28.5846,28.654,28.5152,28.5152,127200.0
2012-01-31 10:50:00,28.77,28.81,28.66,28.78,156400.0,28.5152,28.5549,28.4062,28.5251,156400.0
2012-01-31 11:00:00,28.81,28.84,28.78,28.79,122000.0,28.5549,28.5846,28.5251,28.535,122000.0
2012-01-31 11:10:00,28.78,28.79,28.67,28.78,181600.0,28.5251,28.535,28.4161,28.5251,181600.0
2012-01-31 11:20:00,28.78,28.92,28.77,28.88,45200.0,28.5251,28.6639,28.5152,28.6242,45200.0
2012-01-31 11:30:00,28.88,29.03,28.86,29.02,127200.0,28.6242,28.7729,28.6044,28.763,127200.0
2012-01-31 11:40:00,29.03,29.09,28.99,29.03,84800.0,28.7729,28.8324,28.7333,28.7729,84800.0
2012-01-31 11:50:00,29.04,29.07,28.99,29.05,83600.0,28.7828,28.8126,28.7333,28.7927,83600.0
2012-01-31 12:00:00,29.05,29.07,29.02,29.06,156400.0,28.7927,28.8126,28.763,28.8027,156400.0
2012-01-31 12:10:00,29.06,29.07,28.97,28.99,95200.0,28.8027,28.8126,28.7134,28.7333,95200.0
2012-01-31 12:20:00,28.99,28.99,28.91,28.92,37200.0,28.7333,28.7333,28.654,28.6639,37200.0
2012-01-31 12:30:00,28.93,28.96,28.93,28.93,36000.0,28.6738,28.7035,28.6738,28.6738,36000.0
2012-01-31 12:40:00,28.93,28.95,28.87,28.95,54800.0,28.6738,28.6936,28.6143,28.6936,54800.0
2012-01-31 12:50:00,28.93,28.97,28.92,28.96,48000.0,28.6738,28.7134,28.6639,28.7035,48000.0
2012-01-31 13:00:00,28.97,29.05,28.95,29.05,40400.0,28.7134,28.7927,28.6936,28.7927,40400.0
2012-01-31 13:10:00,29.05,29.12,29.05,29.12,52400.0,28.7927,28.8621,28.7927,28.8621,52400.0
2012-01-31 13:20:00,29.11,29.14,29.1,29.12,71600.0,28.8522,28.8819,28.8423,28.8621,71600.0
2012-01-31 13:30:00,29.12,29.14,29.1,29.1,51600.0,28.8621,28.8819,28.8423,28.8423,51600.0
2012-01-31 13:40:00,29.11,29.14,29.07,29.08,68800.0,28.8522,28.8819,28.8126,28.8225,68800.0
2012-01-31 13:50:00,29.08,29.16,29.07,29.14,100000.0,28.8225,28.9018,28.8126,28.8819,100000.0
2012-01-31 14:00:00,29.13,29.15,29.06,29.08,50400.0,28.872,28.8919,28.8027,28.8225,50400.0
2012-01-31 14:10:00,29.08,29.21,29.06,29.2,103600.0,28.8225,28.9513,28.8027,28.9414,103600.0
2012-01-31 14:20:00,29.2,29.27,29.18,29.22,118000.0,28.9414,29.0108,28.9216,28.9612,118000.0
2012-01-31 14:30:00,29.23,29.25,29.19,29.23,113200.0,28.9711,28.991,28.9315,28.9711,113200.0
2012-01-31 14:40:00,29.22,29.22,29.13,29.16,80800.0,28.9612,28.9612,28.872,28.9018,80800.0
2012-01-31 14:50:00,29.16,29.26,29.15,29.25,108400.0,28.9018,29.0009,28.8919,28.991,108400.0
2012-01-31 15:00:00,29.26,29.26,29.16,29.21,192000.0,29.0009,29.0009,28.9018,28.9513,192000.0
2012-01-31 15:10:00,29.22,29.25,29.18,29.23,149200.0,28.9612,28.991,28.9216,28.9711,149200.0
2012-01-31 15:20:00,29.23,29.25,29.2,29.23,105600.0,28.9711,28.991,28.9414,28.9711,105600.0
2012-01-31 15:30:00,29.24,29.24,29.14,29.18,131600.0,28.9811,28.9811,28.8819,28.9216,131600.0
2012-01-31 15:40:00,29.18,29.24,29.18,29.2,187200.0,28.9216,28.9811,28.9216,28.9414,187200.0
2012-01-31 15:50:00,29.2,29.25,29.17,29.21,328000.0,28.9414,28.991,28.9117,28.9513,328000.0
2012-02-01 09:30:00,29.34,29.42,29.17,29.3,362000.0,29.0802,29.1595,28.9117,29.0405,362000.0
2012-02-01 09:40:00,29.26,29.26,28.91,29.01,202000.0,29.0009,29.0009,28.654,28.7531,202000.0
2012-02-01 09:50:00,28.97,29.23,28.97,29.22,140800.0,28.7134,28.9711,28.7134,28.9612,140800.0
2012-02-01 10:00:00,29.22,29.36,29.15,29.31,179600.0,28.9612,29.1,28.8919,29.0504,179600.0
2012-02-01 10:10:00,29.33,29.37,29.28,29.31,134400.0,29.0703,29.1099,29.0207,29.0504,134400.0
2012-02-01 10:20:00,29.31,29.38,29.28,29.29,72400.0,29.0504,29.1198,29.0207,29.0306,72400.0
2012-02-01 10:30:00,29.29,29.31,29.19,29.31,98400.0,29.0306,29.0504,28.9315,29.0504,98400.0
2012-02-01 10:40:00,29.33,29.6,29.31,29.58,342800.0,29.0703,29.3379,29.0504,29.318,342800.0
2012-02-01 10:50:00,29.58,29.63,29.55,29.63,262000.0,29.318,29.3676,29.2883,29.3676,262000.0
2012-02-01 11:00:00,29.63,29.64,29.5,29.54,180800.0,29.3676,29.3775,29.2388,29.2784,180800.0
2012-02-01 11:10:00,29.55,29.59,29.5,29.51,92400.0,29.2883,29.328,29.2388,29.2487,92400.0
2012-02-01 11:20:00,29.52,29.55,29.5,29.54,61600.0,29.2586,29.2883,29.2388,29.2784,61600.0
2012-02-01 11:30:00,29.55,29.61,29.53,29.58,67600.0,29.2883,29.3478,29.2685,29.318,67600.0
2012-02-01 11:40:00,29.57,29.57,29.48,29.5,178800.0,29.3081,29.3081,29.2189,29.2388,178800.0
2012-02-01 11:50:00,29.51,29.58,29.5,29.55,36000.0,29.2487,29.318,29.2388,29.2883,36000.0
2012-02-01 12:00:00,29.56,29.59,29.54,29.59,64400.0,29.2982,29.328,29.2784,29.328,64400.0
2012-02-01 12:10:00,29.6,29.61,29.57,29.6,118000.0,29.3379,29.3478,29.3081,29.3379,118000.0
2012-02-01 12:20:00,29.6,29.62,29.54,29.54,43600.0,29.3379,29.3577,29.2784,29.2784,43600.0
2012-02-01 12:30:00,29.53,29.58,29.51,29.56,33600.0,29.2685,29.318,29.2487,29.2982,33600.0
2012-02-01 12:40:00,29.56,29.56,29.45,29.52,191600.0,29.2982,29.2982,29.1892,29.2586,191600.0
2012-02-01 12:50:00,29.53,29.55,29.49,29.52,79200.0,29.2685,29.2883,29.2288,29.2586,79200.0
2012-02-01 13:00:00,29.53,29.59,29.53,29.56,70000.0,29.2685,29.328,29.2685,29.2982,70000.0
2012-02-01 13:10:00,29.58,29.61,29.54,29.6,167200.0,29.318,29.3478,29.2784,29.3379,167200.0
2012-02-01 13:20:00,29.6,29.61,29.58,29.59,132400.0,29.3379,29.3478,29.318,29.328,132400.0
2012-02-01 13:30:00,29.6,29.71,29.59,29.68,413200.0,29.3379,29.4469,29.328,29.4172,413200.0
2012-02-01 13:40:00,29.68,29.7,29.6,29.65,85600.0,29.4172,29.437,29.3379,29.3874,85600.0
2012-02-01 13:50:00,29.64,29.65,29.57,29.64,176000.0,29.3775,29.3874,29.3081,29.3775,176000.0
2012-02-01 14:00:00,29.65,29.68,29.64,29.65,91200.0,29.3874,29.4172,29.3775,29.3874,91200.0
2012-02-01 14:10:00,29.65,29.69,29.61,29.67,140400.0,29.3874,29.4271,29.3478,29.4073,140400.0
2012-02-01 14:20:00,29.67,29.7,29.61,29.7,104400.0,29.4073,29.437,29.3478,29.437,104400.0
2012-02-01 14:30:00,29.7,29.73,29.65,29.7,112400.0,29.437,29.4667,29.3874,29.437,112400.0
2012-02-01 14:40:00,29.71,29.79,29.71,29.76,303200.0,29.4469,29.5262,29.4469,29.4965,303200.0
2012-02-01 14:50:00,29.77,29.87,29.75,29.84,261600.0,29.5064,29.6055,29.4865,29.5757,261600.0
2012-02-01 15:00:00,29.85,29.94,29.82,29.93,278800.0,29.5857,29.6749,29.5559,29.6649,278800.0
2012-02-01 15:10:00,29.93,30.0,29.92,29.98,422400.0,29.6649,29.7343,29.655,29.7145,422400.0
2012-02-01 15:20:00,29.98,29.98,29.86,29.86,233200.0,29.7145,29.7145,29.5956,29.5956,233200.0
2012-02-01 15:30:00,29.86,29.94,29.82,29.87,328000.0,29.5956,29.6749,29.5559,29.6055,328000.0
2012-02-01 15:40:00,29.86,29.92,29.84,29.91,281200.0,29.5956,29.655,29.5757,29.6451,281200.0
2012-02-01 15:50:00,29.91,29.94,29.82,29.83,507600.0,29.6451,29.6749,29.5559,29.5658,507600.0
2012-02-02 09:30:00,29.74,30.11,29.74,29.97,497200.0,29.4766,29.8434,29.4766,29.7046,497200.0
2012-02-02 09:40:00,29.98,29.99,29.84,29.96,200000.0,29.7145,29.7244,29.5757,29.6947,200000.0
2012-02-02 09:50:00,29.96,30.1,29.89,29.97,178800.0,29.6947,29.8334,29.6253,29.7046,178800.0
2012-02-02 10:00:00,29.99,30.04,29.93,30.0,157600.0,29.7244,29.774,29.6649,29.7343,157600.0
2012-02-02 10:10:00,30.0,30.02,29.89,30.0,86800.0,29.7343,29.7542,29.6253,29.7343,86800.0
2012-02-02 10:20:00,29.99,30.0,29.85,29.9,220000.0,29.7244,29.7343,29.5857,29.6352,220000.0
2012-02-02 10:30:00,29.9,29.97,29.9,29.96,132400.0,29.6352,29.7046,29.6352,29.6947,132400.0
2012-02-02 10:40:00,29.96,29.98,29.91,29.94,176400.0,29.6947,29.7145,29.6451,29.6749,176400.0
2012-02-02 10:50:00,29.93,30.04,29.9,29.97,350800.0,29.6649,29.774,29.6352,29.7046,350800.0
2012-02-02 11:00:00,29.98,29.99,29.9,29.91,127200.0,29.7145,29.7244,29.6352,29.6451,127200.0
2012-02-02 11:10:00,29.91,29.94,29.9,29.91,279200.0,29.6451,29.6749,29.6352,29.6451,279200.0
2012-02-02 11:20:00,29.91,29.92,29.79,29.81,500400.0,29.6451,29.655,29.5262,29.546,500400.0
2012-02-02 11:30:00,29.82,29.82,29.66,29.66,271600.0,29.5559,29.5559,29.3973,29.3973,271600.0
2012-02-02 11:40:00,29.68,29.7,29.5,29.52,212400.0,29.4172,29.437,29.2388,29.2586,212400.0
2012-02-02 11:50:00,29.52,29.59,29.44,29.58,207600.0,29.2586,29.328,29.1793,29.318,207600.0
2012-02-02 12:00:00,29.59,29.68,29.59,29.65,198400.0,29.328,29.4172,29.328,29.3874,198400.0
2012-02-02 12:10:00,29.64,29.66,29.61,29.63,118400.0,29.3775,29.3973,29.3478,29.3676,118400.0
2012-02-02 12:20:00,29.63,29.66,29.61,29.62,43200.0,29.3676,29.3973,29.3478,29.3577,43200.0
2012-02-02 12:30:00,29.62,29.63,29.39,29.39,157600.0,29.3577,29.3676,29.1297,29.1297,157600.0
2012-02-02 12:40:00,29.39,29.41,29.26,29.38,430800.0,29.1297,29.1496,29.0009,29.1198,430800.0
2012-02-02 12:50:00,29.39,29.47,29.31,29.47,123600.0,29.1297,29.209,29.0504,29.209,123600.0
2012-02-02 13:00:00,29.46,29.48,29.41,29.48,114000.0,29.1991,29.2189,29.1496,29.2189,114000.0
2012-02-02 13:10:00,29.47,29.53,29.44,29.46,70400.0,29.209,29.2685,29.1793,29.1991,70400.0
2012-02-02 13:20:00,29.44,29.49,29.39,29.41,151200.0,29.1793,29.2288,29.1297,29.1496,151200.0
2012-02-02 13:30:00,29.41,29.45,29.38,29.42,128800.0,29.1496,29.1892,29.1198,29.1595,128800.0
2012-02-02 13:40:00,29.42,29.42,29.27,29.41,253600.0,29.1595,29.1595,29.0108,29.1496,253600.0
2012-02-02 13:50:00,29.4,29.44,29.4,29.43,121200.0,29.1396,29.1793,29.1396,29.1694,121200.0
2012-02-02 14:00:00,29.43,29.45,29.39,29.43,252800.0,29.1694,29.1892,29.1297,29.1694,252800.0
2012-02-02 14:10:00,29.43,29.44,29.4,29.42,151200.0,29.1694,29.1793,29.1396,29.1595,151200.0
2012-02-02 14:20:00,29.43,29.46,29.4,29.43,68000.0,29.1694,29.1991,29.1396,29.1694,68000.0
2012-02-02 14:30:00,29.43,29.49,29.43,29.48,59600.0,29.1694,29.2288,29.1694,29.2189,59600.0
2012-02-02 14:40:00,29.49,29.49,29.43,29.47,101200.0,29.2288,29.2288,29.1694,29.209,101200.0
2012-02-02 14:50:00,29.47,29.5,29.45,29.5,90000.0,29.209,29.2388,29.1892,29.2388,90000.0
2012-02-02 15:00:00,29.49,29.53,29.46,29.51,233200.0,29.2288,29.2685,29.1991,29.2487,233200.0
2012-02-02 15:10:00,29.5,29.61,29.49,29.56,227600.0,29.2388,29.3478,29.2288,29.2982,227600.0
2012-02-02 15:20:00,29.56,29.61,29.52,29.58,116000.0,29.2982,29.3478,29.2586,29.318,116000.0
2012-02-02 15:30:00,29.58,29.63,29.57,29.6,325600.0,29.318,29.3676,29.3081,29.3379,325600.0
2012-02-02 15:40:00,29.6,29.61,29.56,29.58,197600.0,29.3379,29.3478,29.2982,29.318,197600.0
2012-02-02 15:50:00,29.59,29.61,29.54,29.57,361200.0,29.328,29.3478,29.2784,29.3081,361200.0
2012-02-03 09:30:00,29.84,30.17,29.84,30.0,439600.0,29.5757,29.9028,29.5757,29.7343,439600.0
2012-02-03 09:40:00,29.97,30.29,29.97,30.28,372000.0,29.7046,30.0218,29.7046,30.0118,372000.0
2012-02-03 09:50:00,30.28,30.31,30.16,30.26,394800.0,30.0118,30.0416,29.8929,29.992,394800.0
2012-02-03 10:00:00,30.29,30.34,30.18,30.27,312400.0,30.0218,30.0713,29.9127,30.0019,312400.0
2012-02-03 10:10:00,30.27,30.5,30.27,30.4,457600.0,30.0019,30.2299,30.0019,30.1308,457600.0
2012-02-03 10:20:00,30.41,30.48,30.35,30.35,328800.0,30.1407,30.2101,30.0812,30.0812,328800.0
2012-02-03 10:30:00,30.35,30.48,30.33,30.43,154400.0,30.0812,30.2101,30.0614,30.1605,154400.0
2012-02-03 10:40:00,30.44,30.5,30.41,30.49,331200.0,30.1704,30.2299,30.1407,30.22,331200.0
2012-02-03 10:50:00,30.48,30.53,30.42,30.47,228000.0,30.2101,30.2596,30.1506,30.2002,228000.0
2012-02-03 11:00:00,30.47,30.54,30.43,30.43,234800.0,30.2002,30.2695,30.1605,30.1605,234800.0
2012-02-03 11:10:00,30.43,30.54,30.43,30.49,108400.0,30.1605,30.2695,30.1605,30.22,108400.0
2012-02-03 11:20:00,30.49,30.59,30.49,30.56,173600.0,30.22,30.3191,30.22,30.2894,173600.0
2012-02-03 11:30:00,30.56,30.63,30.54,30.61,172000.0,30.2894,30.3587,30.2695,30.3389,172000.0
2012-02-03 11:40:00,30.61,30.8,30.61,30.75,218800.0,30.3389,30.5272,30.3389,30.4777,218800.0
2012-02-03 11:50:00,30.74,30.78,30.69,30.7,124000.0,30.4678,30.5074,30.4182,30.4281,124000.0
2012-02-03 12:00:00,30.69,30.78,30.66,30.78,157600.0,30.4182,30.5074,30.3885,30.5074,157600.0
2012-02-03 12:10:00,30.78,30.8,30.73,30.78,175200.0,30.5074,30.5272,30.4579,30.5074,175200.0
2012-02-03 12:20:00,30.78,30.8,30.73,30.78,213200.0,30.5074,30.5272,30.4579,30.5074,213200.0
2012-02-03 12:30:00,30.78,30.79,30.75,30.78,89600.0,30.5074,30.5173,30.4777,30.5074,89600.0
2012-02-03 12:40:00,30.77,30.89,30.77,30.84,172800.0,30.4975,30.6164,30.4975,30.5669,172800.0
2012-02-03 12:50:00,30.85,30.85,30.74,30.78,239600.0,30.5768,30.5768,30.4678,30.5074,239600.0
2012-02-03 13:00:00,30.77,31.0,30.73,30.97,486400.0,30.4975,30.7255,30.4579,30.6957,486400.0
2012-02-03 13:10:00,30.97,31.03,30.95,31.02,328000.0,30.6957,30.7552,30.6759,30.7453,328000.0
2012-02-03 13:20:00,31.02,31.2,30.99,30.99,392400.0,30.7453,30.9237,30.7156,30.7156,392400.0
2012-02-03 13:30:00,31.0,31.01,30.84,30.85,168400.0,30.7255,30.7354,30.5669,30.5768,168400.0
2012-02-03 13:40:00,30.85,30.94,30.83,30.89,182800.0,30.5768,30.666,30.557,30.6164,182800.0
2012-02-03 13:50:00,30.89,30.93,30.83,30.83,164400.0,30.6164,30.6561,30.557,30.557,164400.0
2012-02-03 14:00:00,30.83,30.89,30.81,30.85,218400.0,30.557,30.6164,30.5372,30.5768,218400.0
2012-02-03 14:10:00,30.84,30.86,30.78,30.79,105200.0,30.5669,30.5867,30.5074,30.5173,105200.0
2012-02-03 14:20:00,30.8,30.82,30.76,30.8,228000.0,30.5272,30.5471,30.4876,30.5272,228000.0
2012-02-03 14:30:00,30.81,30.99,30.81,30.95,319600.0,30.5372,30.7156,30.5372,30.6759,319600.0
2012-02-03 14:40:00,30.95,31.05,30.95,31.03,243600.0,30.6759,30.775,30.6759,30.7552,243600.0
2012-02-03 14:50:00,31.03,31.05,30.97,31.01,219200.0,30.7552,30.775,30.6957,30.7354,219200.0
2012-02-03 15:00:00,31.0,31.04,30.98,30.99,198800.0,30.7255,30.7651,30.7056,30.7156,198800.0
2012-02-03 15:10:00,30.98,31.0,30.81,30.81,292000.0,30.7056,30.7255,30.5372,30.5372,292000.0
2012-02-03 15:20:00,30.82,30.95,30.82,30.95,275200.0,30.5471,30.6759,30.5471,30.6759,275200.0
2012-02-03 15:30:00,30.95,31.04,30.95,31.03,426800.0,30.6759,30.7651,30.6759,30.7552,426800.0
2012-02-03 15:40:00,31.03,31.1,31.02,31.08,640400.0,30.7552,30.8246,30.7453,30.8048,640400.0
2012-02-03 15:50:00,31.08,31.08,30.99,31.02,718000.0,30.8048,30.8048,30.7156,30.7453,718000.0
2012-02-06 09:30:00,30.8,30.94,30.6,30.72,410000.0,30.5272,30.666,30.329,30.448,410000.0
2012-02-06 09:40:00,30.72,30.78,30.66,30.7,212800.0,30.448,30.5074,30.3885,30.4281,212800.0
2012-02-06 09:50:00,30.7,30.81,30.7,30.73,175600.0,30.4281,30.5372,30.4281,30.4579,175600.0
2012-02-06 10:00:00,30.75,30.96,30.75,30.93,152400.0,30.4777,30.6858,30.4777,30.6561,152400.0
2012-02-06 10:10:00,30.91,31.07,30.9,31.05,204400.0,30.6363,30.7949,30.6264,30.775,204400.0
2012-02-06 10:20:00,31.02,31.08,30.97,30.99,74400.0,30.7453,30.8048,30.6957,30.7156,74400.0
2012-02-06 10:30:00,30.98,30.99,30.9,30.97,82400.0,30.7056,30.7156,30.6264,30.6957,82400.0
2012-02-06 10:40:00,30.96,30.97,30.84,30.95,103600.0,30.6858,30.6957,30.5669,30.6759,103600.0
2012-02-06 10:50:00,30.94,30.94,30.89,30.94,66400.0,30.666,30.666,30.6164,30.666,66400.0
2012-02-06 11:00:00,30.92,31.0,30.89,30.97,113600.0,30.6462,30.7255,30.6164,30.6957,113600.0
2012-02-06 11:10:00,30.97,31.05,30.9,30.96,362400.0,30.6957,30.775,30.6264,30.6858,362400.0
2012-02-06 11:20:00,30.97,30.99,30.93,30.98,164000.0,30.6957,30.7156,30.6561,30.7056,164000.0
2012-02-06 11:30:00,30.96,31.0,30.9,30.91,107200.0,30.6858,30.7255,30.6264,30.6363,107200.0
2012-02-06 11:40:00,30.93,31.02,30.93,31.01,85200.0,30.6561,30.7453,30.6561,30.7354,85200.0
2012-02-06 11:50:00,31.03,31.03,30.89,30.93,56000.0,30.7552,30.7552,30.6164,30.6561,56000.0
2012-02-06 12:00:00,30.95,30.96,30.84,30.86,179600.0,30.6759,30.6858,30.5669,30.5867,179600.0
2012-02-06 12:10:00,30.86,30.91,30.82,30.9,66800.0,30.5867,30.6363,30.5471,30.6264,66800.0
2012-02-06 12:20:00,30.91,30.92,30.88,30.9,88000.0,30.6363,30.6462,30.6065,30.6264,88000.0
2012-02-06 12:30:00,30.9,30.99,30.89,30.96,108000.0,30.6264,30.7156,30.6164,30.6858,108000.0
2012-02-06 12:40:00,30.96,31.08,30.96,31.08,355600.0,30.6858,30.8048,30.6858,30.8048,355600.0
2012-02-06 12:50:00,31.09,31.16,31.07,31.11,171600.0,30.8147,30.8841,30.7949,30.8345,171600.0
2012-02-06 13:00:00,31.12,31.13,31.05,31.11,108800.0,30.8444,30.8543,30.775,30.8345,108800.0
2012-02-06 13:10:00,31.11,31.13,31.04,31.04,35200.0,30.8345,30.8543,30.7651,30.7651,35200.0
2012-02-06 13:20:00,31.03,31.04,30.98,30.98,92400.0,30.7552,30.7651,30.7056,30.7056,92400.0
2012-02-06 13:30:00,30.98,31.02,30.95,30.95,48800.0,30.7056,30.7453,30.6759,30.6759,48800.0
2012-02-06 13:40:00,30.95,30.98,30.91,30.91,67600.0,30.6759,30.7056,30.6363,30.6363,67600.0
2012-02-06 13:50:00,30.91,30.92,30.88,30.88,70400.0,30.6363,30.6462,30.6065,30.6065,70400.0
2012-02-06 14:00:00,30.89,30.95,30.89,30.92,87200.0,30.6164,30.6759,30.6164,30.6462,87200.0
2012-02-06 14:10:00,30.92,30.98,30.91,30.93,176400.0,30.6462,30.7056,30.6363,30.6561,176400.0
2012-02-06 14:20:00,30.93,30.94,30.89,30.91,68800.0,30.6561,30.666,30.6164,30.6363,68800.0
2012-02-06 14:30:00,30.92,30.92,30.88,30.88,55600.0,30.6462,30.6462,30.6065,30.6065,55600.0
2012-02-06 14:40:00,30.89,30.9,30.82,30.85,186400.0,30.6164,30.6264,30.5471,30.5768,186400.0
2012-02-06 14:50:00,30.85,30.85,30.78,30.78,65200.0,30.5768,30.5768,30.5074,30.5074,65200.0
2012-02-06 15:00:00,30.78,30.86,30.78,30.86,75200.0,30.5074,30.5867,30.5074,30.5867,75200.0
2012-02-06 15:10:00,30.86,30.87,30.81,30.85,72800.0,30.5867,30.5966,30.5372,30.5768,72800.0
2012-02-06 15:20:00,30.85,30.87,30.78,30.79,178800.0,30.5768,30.5966,30.5074,30.5173,178800.0
2012-02-06 15:30:00,30.8,30.85,30.79,30.82,88800.0,30.5272,30.5768,30.5173,30.5471,88800.0
2012-02-06 15:40:00,30.82,30.86,30.8,30.84,145600.0,30.5471,30.5867,30.5272,30.5669,145600.0
2012-02-06 15:50:00,30.85,30.86,30.79,30.81,277200.0,30.5768,30.5867,30.5173,30.5372,277200.0
2012-02-07 09:30:00,30.71,30.98,30.48,30.5,364000.0,30.438,30.7056,30.2101,30.2299,364000.0
2012-02-07 09:40:00,30.49,30.76,30.46,30.75,274800.0,30.22,30.4876,30.1903,30.4777,274800.0
2012-02-07 09:50:00,30.73,30.78,30.65,30.69,157200.0,30.4579,30.5074,30.3786,30.4182,157200.0
2012-02-07 10:00:00,30.68,30.68,30.5,30.51,117600.0,30.4083,30.4083,30.2299,30.2398,117600.0
2012-02-07 10:10:00,30.51,30.7,30.49,30.68,162400.0,30.2398,30.4281,30.22,30.4083,162400.0
2012-02-07 10:20:00,30.7,30.72,30.61,30.72,126400.0,30.4281,30.448,30.3389,30.448,126400.0
2012-02-07 10:30:00,30.71,30.73,30.57,30.59,117200.0,30.438,30.4579,30.2993,30.3191,117200.0
2012-02-07 10:40:00,30.6,30.75,30.58,30.73,142400.0,30.329,30.4777,30.3092,30.4579,142400.0
2012-02-07 10:50:00,30.75,30.76,30.68,30.75,110800.0,30.4777,30.4876,30.4083,30.4777,110800.0
2012-02-07 11:00:00,30.76,30.83,30.74,30.76,173200.0,30.4876,30.557,30.4678,30.4876,173200.0
2012-02-07 11:10:00,30.76,30.76,30.7,30.7,112800.0,30.4876,30.4876,30.4281,30.4281,112800.0
2012-02-07 11:20:00,30.71,30.71,30.64,30.66,107600.0,30.438,30.438,30.3687,30.3885,107600.0
2012-02-07 11:30:00,30.67,30.75,30.67,30.74,51600.0,30.3984,30.4777,30.3984,30.4678,51600.0
2012-02-07 11:40:00,30.74,30.75,30.69,30.71,37600.0,30.4678,30.4777,30.4182,30.438,37600.0
2012-02-07 11:50:00,30.72,30.79,30.67,30.73,277200.0,30.448,30.5173,30.3984,30.4579,277200.0
2012-02-07 12:00:00,30.72,30.74,30.69,30.72,28800.0,30.448,30.4678,30.4182,30.448,28800.0
2012-02-07 12:10:00,30.73,30.77,30.71,30.74,499200.0,30.4579,30.4975,30.438,30.4678,499200.0
2012-02-07 12:20:00,30.74,30.82,30.74,30.76,126800.0,30.4678,30.5471,30.4678,30.4876,126800.0
2012-02-07 12:30:00,30.76,30.76,30.72,30.73,34000.0,30.4876,30.4876,30.448,30.4579,34000.0
2012-02-07 12:40:00,30.73,30.75,30.7,30.7,36000.0,30.4579,30.4777,30.4281,30.4281,36000.0
2012-02-07 12:50:00,30.69,30.71,30.66,30.67,63200.0,30.4182,30.438,30.3885,30.3984,63200.0
2012-02-07 13:00:00,30.69,30.78,30.66,30.75,89600.0,30.4182,30.5074,30.3885,30.4777,89600.0
2012-02-07 13:10:00,30.76,30.78,30.68,30.68,106800.0,30.4876,30.5074,30.4083,30.4083,106800.0
2012-02-07 13:20:00,30.7,30.74,30.65,30.72,126000.0,30.4281,30.4678,30.3786,30.448,126000.0
2012-02-07 13:30:00,30.72,30.77,30.7,30.77,68400.0,30.448,30.4975,30.4281,30.4975,68400.0
2012-02-07 13:40:00,30.77,30.77,30.67,30.71,80400.0,30.4975,30.4975,30.3984,30.438,80400.0
2012-02-07 13:50:00,30.71,30.72,30.68,30.7,61600.0,30.438,30.448,30.4083,30.4281,61600.0
2012-02-07 14:00:00,30.69,30.69,30.63,30.63,68000.0,30.4182,30.4182,30.3587,30.3587,68000.0
2012-02-07 14:10:00,30.64,30.66,30.62,30.65,57200.0,30.3687,30.3885,30.3488,30.3786,57200.0
2012-02-07 14:20:00,30.65,30.65,30.57,30.6,63600.0,30.3786,30.3786,30.2993,30.329,63600.0
2012-02-07 14:30:00,30.59,30.7,30.58,30.7,66000.0,30.3191,30.4281,30.3092,30.4281,66000.0
2012-02-07 14:40:00,30.7,30.72,30.66,30.69,30800.0,30.4281,30.448,30.3885,30.4182,30800.0
2012-02-07 14:50:00,30.71,30.75,30.64,30.65,76400.0,30.438,30.4777,30.3687,30.3786,76400.0
2012-02-07 15:00:00,30.66,30.67,30.63,30.66,60000.0,30.3885,30.3984,30.3587,30.3885,60000.0
2012-02-07 15:10:00,30.66,30.77,30.66,30.77,72000.0,30.3885,30.4975,30.3885,30.4975,72000.0
2012-02-07 15:20:00,30.77,30.85,30.76,30.8,136000.0,30.4975,30.5768,30.4876,30.5272,136000.0
2012-02-07 15:30:00,30.8,30.84,30.78,30.83,189200.0,30.5272,30.5669,30.5074,30.557,189200.0
2012-02-07 15:40:00,30.82,30.82,30.68,30.74,157200.0,30.5471,30.5471,30.4083,30.4678,157200.0
2012-02-07 15:50:00,30.74,30.78,30.69,30.71,330000.0,30.4678,30.5074,30.4182,30.438,330000.0
2012-02-08 09:30:00,30.83,30.83,30.63,30.63,214000.0,30.557,30.557,30.3587,30.3587,214000.0
2012-02-08 09:40:00,30.63,30.76,30.63,30.65,92800.0,30.3587,30.4876,30.3587,30.3786,92800.0
2012-02-08 09:50:00,30.67,30.7,30.56,30.67,113200.0,30.3984,30.4281,30.2894,30.3984,113200.0
2012-02-08 10:00:00,30.65,30.78,30.65,30.73,81600.0,30.3786,30.5074,30.3786,30.4579,81600.0
2012-02-08 10:10:00,30.73,30.8,30.72,30.77,54000.0,30.4579,30.5272,30.448,30.4975,54000.0
2012-02-08 10:20:00,30.78,30.78,30.68,30.7,93600.0,30.5074,30.5074,30.4083,30.4281,93600.0
2012-02-08 10:30:00,30.69,30.7,30.43,30.43,250800.0,30.4182,30.4281,30.1605,30.1605,250800.0
2012-02-08 10:40:00,30.46,30.46,30.31,30.46,160800.0,30.1903,30.1903,30.0416,30.1903,160800.0
2012-02-08 10:50:00,30.46,30.47,30.34,30.35,169200.0,30.1903,30.2002,30.0713,30.0812,169200.0
2012-02-08 11:00:00,30.34,30.35,30.22,30.29,246800.0,30.0713,30.0812,29.9524,30.0218,246800.0
2012-02-08 11:10:00,30.28,30.29,30.25,30.27,66400.0,30.0118,30.0218,29.9821,30.0019,66400.0
2012-02-08 11:20:00,30.25,30.35,30.25,30.33,117600.0,29.9821,30.0812,29.9821,30.0614,117600.0
2012-02-08 11:30:00,30.33,30.38,30.31,30.38,84000.0,30.0614,30.111,30.0416,30.111,84000.0
2012-02-08 11:40:00,30.38,30.4,30.35,30.36,102800.0,30.111,30.1308,30.0812,30.0911,102800.0
2012-02-08 11:50:00,30.37,30.4,30.33,30.34,174400.0,30.1011,30.1308,30.0614,30.0713,174400.0
2012-02-08 12:00:00,30.34,30.38,30.3,30.36,191200.0,30.0713,30.111,30.0317,30.0911,191200.0
2012-02-08 12:10:00,30.36,30.36,30.29,30.34,166800.0,30.0911,30.0911,30.0218,30.0713,166800.0
2012-02-08 12:20:00,30.36,30.49,30.35,30.48,128000.0,30.0911,30.22,30.0812,30.2101,128000.0
2012-02-08 12:30:00,30.49,30.49,30.45,30.46,74800.0,30.22,30.22,30.1803,30.1903,74800.0
2012-02-08 12:40:00,30.45,30.5,30.45,30.5,89200.0,30.1803,30.2299,30.1803,30.2299,89200.0
2012-02-08 12:50:00,30.5,30.59,30.49,30.59,159200.0,30.2299,30.3191,30.22,30.3191,159200.0
2012-02-08 13:00:00,30.59,30.64,30.56,30.64,78800.0,30.3191,30.3687,30.2894,30.3687,78800.0
2012-02-08 13:10:00,30.64,30.66,30.61,30.66,79200.0,30.3687,30.3885,30.3389,30.3885,79200.0
2012-02-08 13:20:00,30.64,30.66,30.61,30.65,32400.0,30.3687,30.3885,30.3389,30.3786,32400.0
2012-02-08 13:30:00,30.64,30.66,30.61,30.63,77600.0,30.3687,30.3885,30.3389,30.3587,77600.0
2012-02-08 13:40:00,30.62,30.67,30.62,30.66,91600.0,30.3488,30.3984,30.3488,30.3885,91600.0
2012-02-08 13:50:00,30.66,30.68,30.65,30.65,67600.0,30.3885,30.4083,30.3786,30.3786,67600.0
2012-02-08 14:00:00,30.64,30.68,30.64,30.67,101200.0,30.3687,30.4083,30.3687,30.3984,101200.0
2012-02-08 14:10:00,30.66,30.68,30.63,30.66,124000.0,30.3885,30.4083,30.3587,30.3885,124000.0
2012-02-08 14:20:00,30.68,30.73,30.67,30.72,94800.0,30.4083,30.4579,30.3984,30.448,94800.0
2012-02-08 14:30:00,30.71,30.75,30.71,30.74,64000.0,30.438,30.4777,30.438,30.4678,64000.0
2012-02-08 14:40:00,30.74,30.82,30.72,30.8,88800.0,30.4678,30.5471,30.448,30.5272,88800.0
2012-02-08 14:50:00,30.8,30.87,30.73,30.85,225200.0,30.5272,30.5966,30.4579,30.5768,225200.0
2012-02-08 15:00:00,30.85,30.86,30.81,30.82,196800.0,30.5768,30.5867,30.5372,30.5471,196800.0
2012-02-08 15:10:00,30.82,30.86,30.8,30.86,99200.0,30.5471,30.5867,30.5272,30.5867,99200.0
2012-02-08 15:20:00,30.86,30.87,30.8,30.82,134800.0,30.5867,30.5966,30.5272,30.5471,134800.0
2012-02-08 15:30:00,30.83,30.86,30.8,30.83,184800.0,30.557,30.5867,30.5272,30.557,184800.0
2012-02-08 15:40:00,30.82,30.98,30.81,30.95,537200.0,30.5471,30.7056,30.5372,30.6759,537200.0
2012-02-08 15:50:00,30.96,30.99,30.93,30.95,382400.0,30.6858,30.7156,30.6561,30.6759,382400.0
2012-02-09 09:30:00,30.86,31.18,30.78,31.02,625600.0,30.5867,30.9039,30.5074,30.7453,625600.0
2012-02-09 09:40:00,30.99,31.18,30.9,30.96,83600.0,30.7156,30.9039,30.6264,30.6858,83600.0
2012-02-09 09:50:00,30.97,31.29,30.97,31.13,200000.0,30.6957,31.0129,30.6957,30.8543,200000.0
2012-02-09 10:00:00,31.07,31.19,31.02,31.17,289200.0,30.7949,30.9138,30.7453,30.894,289200.0
2012-02-09 10:10:00,31.17,31.4,31.15,31.37,392400.0,30.894,31.1219,30.8741,31.0922,392400.0
2012-02-09 10:20:00,31.37,31.4,31.07,31.14,412000.0,31.0922,31.1219,30.7949,30.8642,412000.0
2012-02-09 10:30:00,31.13,31.24,31.03,31.24,171200.0,30.8543,30.9633,30.7552,30.9633,171200.0
2012-02-09 10:40:00,31.24,31.52,31.24,31.52,292000.0,30.9633,31.2409,30.9633,31.2409,292000.0
2012-02-09 10:50:00,31.51,31.57,31.42,31.49,346000.0,31.231,31.2904,31.1418,31.2111,346000.0
2012-02-09 11:00:00,31.5,31.52,31.41,31.43,103600.0,31.221,31.2409,31.1318,31.1517,103600.0
2012-02-09 11:10:00,31.44,31.54,31.43,31.43,68000.0,31.1616,31.2607,31.1517,31.1517,68000.0
2012-02-09 11:20:00,31.43,31.49,31.42,31.42,74400.0,31.1517,31.2111,31.1418,31.1418,74400.0
2012-02-09 11:30:00,31.42,31.46,31.32,31.32,114800.0,31.1418,31.1814,31.0426,31.0426,114800.0
2012-02-09 11:40:00,31.34,31.44,31.33,31.43,185200.0,31.0625,31.1616,31.0525,31.1517,185200.0
2012-02-09 11:50:00,31.44,31.53,31.42,31.53,107600.0,31.1616,31.2508,31.1418,31.2508,107600.0
2012-02-09 12:00:00,31.53,31.77,31.53,31.72,376000.0,31.2508,31.4887,31.2508,31.4391,376000.0
2012-02-09 12:10:00,31.73,31.73,31.62,31.62,214000.0,31.449,31.449,31.34,31.34,214000.0
2012-02-09 12:20:00,31.62,31.75,31.6,31.69,332400.0,31.34,31.4688,31.3202,31.4094,332400.0
2012-02-09 12:30:00,31.71,31.71,31.63,31.69,110000.0,31.4292,31.4292,31.3499,31.4094,110000.0
2012-02-09 12:40:00,31.7,31.81,31.7,31.78,149600.0,31.4193,31.5283,31.4193,31.4986,149600.0
2012-02-09 12:50:00,31.77,31.81,31.74,31.81,242400.0,31.4887,31.5283,31.4589,31.5283,242400.0
2012-02-09 13:00:00,31.81,31.87,31.79,31.85,202400.0,31.5283,31.5878,31.5085,31.5679,202400.0
2012-02-09 13:10:00,31.86,31.91,31.84,31.86,164400.0,31.5779,31.6274,31.558,31.5779,164400.0
2012-02-09 13:20:00,31.86,31.92,31.85,31.91,174000.0,31.5779,31.6373,31.5679,31.6274,174000.0
2012-02-09 13:30:00,31.9,31.93,31.89,31.9,230800.0,31.6175,31.6472,31.6076,31.6175,230800.0
2012-02-09 13:40:00,31.9,31.92,31.78,31.79,256400.0,31.6175,31.6373,31.4986,31.5085,256400.0
2012-02-09 13:50:00,31.78,31.83,31.76,31.83,88400.0,31.4986,31.5481,31.4787,31.5481,88400.0
2012-02-09 14:00:00,31.83,31.85,31.8,31.82,113200.0,31.5481,31.5679,31.5184,31.5382,113200.0
2012-02-09 14:10:00,31.82,31.87,31.81,31.87,188000.0,31.5382,31.5878,31.5283,31.5878,188000.0
2012-02-09 14:20:00,31.88,31.91,31.81,31.81,190800.0,31.5977,31.6274,31.5283,31.5283,190800.0
2012-02-09 14:30:00,31.81,31.82,31.67,31.68,216800.0,31.5283,31.5382,31.3895,31.3995,216800.0
2012-02-09 14:40:00,31.67,31.74,31.65,31.69,127200.0,31.3895,31.4589,31.3697,31.4094,127200.0
2012-02-09 14:50:00,31.69,31.71,31.65,31.68,90400.0,31.4094,31.4292,31.3697,31.3995,90400.0
2012-02-09 15:00:00,31.66,31.71,31.66,31.67,249200.0,31.3796,31.4292,31.3796,31.3895,249200.0
2012-02-09 15:10:00,31.66,31.68,31.44,31.52,282000.0,31.3796,31.3995,31.1616,31.2409,282000.0
2012-02-09 15:20:00,31.52,31.61,31.52,31.59,173200.0,31.2409,31.3301,31.2409,31.3102,173200.0
2012-02-09 15:30:00,31.58,31.61,31.55,31.57,284800.0,31.3003,31.3301,31.2706,31.2904,284800.0
2012-02-09 15:40:00,31.57,31.58,31.37,31.37,459200.0,31.2904,31.3003,31.0922,31.0922,459200.0
2012-02-09 15:50:00,31.38,31.45,31.37,31.4,445200.0,31.1021,31.1715,31.0922,31.1219,445200.0
2012-02-10 09:30:00,32.04,32.43,31.82,32.33,2286000.0,31.7563,32.1428,31.5382,32.0437,2286000.0
2012-02-10 09:40:00,32.33,32.52,32.19,32.31,1386000.0,32.0437,32.232,31.9049,32.0239,1386000.0
2012-02-10 09:50:00,32.32,32.32,31.8,31.82,689200.0,32.0338,32.0338,31.5184,31.5382,689200.0
2012-02-10 10:00:00,31.82,31.99,31.81,31.96,618400.0,31.5382,31.7067,31.5283,31.677,618400.0
2012-02-10 10:10:00,31.96,31.97,31.73,31.78,674800.0,31.677,31.6869,31.449,31.4986,674800.0
2012-02-10 10:20:00,31.81,31.91,31.78,31.89,407200.0,31.5283,31.6274,31.4986,31.6076,407200.0
2012-02-10 10:30:00,31.88,31.92,31.74,31.75,210800.0,31.5977,31.6373,31.4589,31.4688,210800.0
2012-02-10 10:40:00,31.75,31.91,31.75,31.86,192000.0,31.4688,31.6274,31.4688,31.5779,192000.0
2012-02-10 10:50:00,31.84,31.89,31.82,31.88,181200.0,31.558,31.6076,31.5382,31.5977,181200.0
2012-02-10 11:00:00,31.87,31.94,31.75,31.78,367600.0,31.5878,31.6571,31.4688,31.4986,367600.0
2012-02-10 11:10:00,31.8,31.91,31.79,31.82,221200.0,31.5184,31.6274,31.5085,31.5382,221200.0
2012-02-10 11:20:00,31.82,31.86,31.78,31.78,184400.0,31.5382,31.5779,31.4986,31.4986,184400.0
2012-02-10 11:30:00,31.78,32.0,31.78,32.0,196400.0,31.4986,31.7166,31.4986,31.7166,196400.0
2012-02-10 11:40:00,32.0,32.1,31.98,32.01,633600.0,31.7166,31.8157,31.6968,31.7265,633600.0
2012-02-10 11:50:00,32.01,32.18,32.0,32.12,461600.0,31.7265,31.895,31.7166,31.8356,461600.0
2012-02-10 12:00:00,32.12,32.21,32.11,32.14,260000.0,31.8356,31.9248,31.8256,31.8554,260000.0
2012-02-10 12:10:00,32.14,32.18,32.11,32.18,211200.0,31.8554,31.895,31.8256,31.895,211200.0
2012-02-10 12:20:00,32.18,32.24,32.14,32.19,400000.0,31.895,31.9545,31.8554,31.9049,400000.0
2012-02-10 12:30:00,32.2,32.29,32.17,32.29,213600.0,31.9148,32.004,31.8851,32.004,213600.0
2012-02-10 12:40:00,32.28,32.31,32.25,32.3,171600.0,31.9941,32.0239,31.9644,32.014,171600.0
2012-02-10 12:50:00,32.3,32.32,32.23,32.23,306400.0,32.014,32.0338,31.9446,31.9446,306400.0
2012-02-10 13:00:00,32.24,32.3,32.24,32.28,235200.0,31.9545,32.014,31.9545,31.9941,235200.0
2012-02-10 13:10:00,32.28,32.32,32.2,32.2,420800.0,31.9941,32.0338,31.9148,31.9148,420800.0
2012-02-10 13:20:00,32.2,32.24,32.14,32.24,404000.0,31.9148,31.9545,31.8554,31.9545,404000.0
2012-02-10 13:30:00,32.24,32.34,32.1,32.1,488400.0,31.9545,32.0536,31.8157,31.8157,488400.0
2012-02-10 13:40:00,32.09,32.22,32.08,32.19,270800.0,31.8058,31.9347,31.7959,31.9049,270800.0
2012-02-10 13:50:00,32.2,32.23,32.08,32.08,246000.0,31.9148,31.9446,31.7959,31.7959,246000.0
2012-02-10 14:00:00,32.09,32.14,32.03,32.08,181200.0,31.8058,31.8554,31.7464,31.7959,181200.0
2012-02-10 14:10:00,32.09,32.1,31.98,32.0,189200.0,31.8058,31.8157,31.6968,31.7166,189200.0
2012-02-10 14:20:00,32.02,32.06,31.99,32.03,116400.0,31.7364,31.7761,31.7067,31.7464,116400.0
2012-02-10 14:30:00,32.03,32.11,32.01,32.09,233200.0,31.7464,31.8256,31.7265,31.8058,233200.0
2012-02-10 14:40:00,32.1,32.12,32.05,32.08,120400.0,31.8157,31.8356,31.7662,31.7959,120400.0
2012-02-10 14:50:00,32.08,32.09,32.05,32.07,96800.0,31.7959,31.8058,31.7662,31.786,96800.0
2012-02-10 15:00:00,32.06,32.09,32.01,32.04,225200.0,31.7761,31.8058,31.7265,31.7563,225200.0
2012-02-10 15:10:00,32.03,32.09,32.02,32.09,218400.0,31.7464,31.8058,31.7364,31.8058,218400.0
2012-02-10 15:20:00,32.09,32.13,32.07,32.1,350000.0,31.8058,31.8455,31.786,31.8157,350000.0
2012-02-10 15:30:00,32.11,32.13,32.05,32.06,318800.0,31.8256,31.8455,31.7662,31.7761,318800.0
2012-02-10 15:40:00,32.07,32.13,32.04,32.08,614800.0,31.786,31.8455,31.7563,31.7959,614800.0
2012-02-10 15:50:00,32.08,32.11,32.04,32.1,673600.0,31.7959,31.8256,31.7563,31.8157,673600.0
2012-02-13 09:30:00,32.45,32.68,32.35,32.55,1014800.0,32.1626,32.3906,32.0635,32.2617,1014800.0
2012-02-13 09:40:00,32.55,32.71,32.55,32.67,742800.0,32.2617,32.4203,32.2617,32.3807,742800.0
2012-02-13 09:50:00,32.69,32.85,32.61,32.78,654000.0,32.4005,32.5591,32.3212,32.4897,654000.0
2012-02-13 10:00:00,32.78,32.93,32.72,32.89,658400.0,32.4897,32.6384,32.4302,32.5987,658400.0
2012-02-13 10:10:00,32.9,33.04,32.86,33.04,617200.0,32.6086,32.7474,32.569,32.7474,617200.0
2012-02-13 10:20:00,33.04,33.2,32.94,33.18,991200.0,32.7474,32.906,32.6483,32.8862,991200.0
2012-02-13 10:30:00,33.19,33.33,33.17,33.18,1528800.0,32.8961,33.0348,32.8763,32.8862,1528800.0
2012-02-13 10:40:00,33.18,33.21,32.85,32.86,822800.0,32.8862,32.9159,32.5591,32.569,822800.0
2012-02-13 10:50:00,32.87,32.97,32.85,32.88,443600.0,32.5789,32.678,32.5591,32.5888,443600.0
2012-02-13 11:00:00,32.88,33.1,32.88,33.04,335600.0,32.5888,32.8069,32.5888,32.7474,335600.0
2012-02-13 11:10:00,33.02,33.02,32.83,32.84,702400.0,32.7276,32.7276,32.5393,32.5492,702400.0
2012-02-13 11:20:00,32.85,32.89,32.7,32.81,422800.0,32.5591,32.5987,32.4104,32.5194,422800.0
2012-02-13 11:30:00,32.81,32.82,32.67,32.75,269600.0,32.5194,32.5294,32.3807,32.46,269600.0
2012-02-13 11:40:00,32.75,32.85,32.68,32.83,258800.0,32.46,32.5591,32.3906,32.5393,258800.0
2012-02-13 11:50:00,32.83,32.89,32.79,32.87,220800.0,32.5393,32.5987,32.4996,32.5789,220800.0
2012-02-13 12:00:00,32.87,32.95,32.84,32.88,193600.0,32.5789,32.6582,32.5492,32.5888,193600.0
2012-02-13 12:10:00,32.88,32.93,32.86,32.93,97600.0,32.5888,32.6384,32.569,32.6384,97600.0
2012-02-13 12:20:00,32.92,32.97,32.86,32.87,192000.0,32.6285,32.678,32.569,32.5789,192000.0
2012-02-13 12:30:00,32.87,32.91,32.81,32.83,354800.0,32.5789,32.6186,32.5194,32.5393,354800.0
2012-02-13 12:40:00,32.82,32.84,32.81,32.81,138000.0,32.5294,32.5492,32.5194,32.5194,138000.0
2012-02-13 12:50:00,32.81,32.95,32.81,32.95,232800.0,32.5194,32.6582,32.5194,32.6582,232800.0
2012-02-13 13:00:00,32.94,33.05,32.94,32.96,328400.0,32.6483,32.7573,32.6483,32.6681,328400.0
2012-02-13 13:10:00,32.96,33.04,32.95,32.97,338800.0,32.6681,32.7474,32.6582,32.678,338800.0
2012-02-13 13:20:00,32.97,33.02,32.97,33.0,72800.0,32.678,32.7276,32.678,32.7078,72800.0
2012-02-13 13:30:00,33.0,33.11,32.99,33.05,148400.0,32.7078,32.8168,32.6978,32.7573,148400.0
2012-02-13 13:40:00,33.05,33.23,33.05,33.23,195600.0,32.7573,32.9357,32.7573,32.9357,195600.0
2012-02-13 13:50:00,33.23,33.26,33.16,33.22,388800.0,32.9357,32.9655,32.8663,32.9258,388800.0
2012-02-13 14:00:00,33.22,33.22,33.14,33.16,418000.0,32.9258,32.9258,32.8465,32.8663,418000.0
2012-02-13 14:10:00,33.16,33.18,33.09,33.14,185600.0,32.8663,32.8862,32.797,32.8465,185600.0
2012-02-13 14:20:00,33.14,33.14,33.01,33.06,214400.0,32.8465,32.8465,32.7177,32.7672,214400.0
2012-02-13 14:30:00,33.06,33.11,32.97,33.08,225200.0,32.7672,32.8168,32.678,32.7871,225200.0
2012-02-13 14:40:00,33.08,33.17,32.95,32.99,290000.0,32.7871,32.8763,32.6582,32.6978,290000.0
2012-02-13 14:50:00,32.99,33.02,32.95,32.96,346400.0,32.6978,32.7276,32.6582,32.6681,346400.0
2012-02-13 15:00:00,32.97,33.0,32.81,32.88,324800.0,32.678,32.7078,32.5194,32.5888,324800.0
2012-02-13 15:10:00,32.88,33.01,32.86,33.0,396400.0,32.5888,32.7177,32.569,32.7078,396400.0
2012-02-13 15:20:00,33.0,33.0,32.94,32.95,312000.0,32.7078,32.7078,32.6483,32.6582,312000.0
2012-02-13 15:30:00,32.95,33.08,32.94,33.08,518000.0,32.6582,32.7871,32.6483,32.7871,518000.0
2012-02-13 15:40:00,33.08,33.16,33.05,33.06,680000.0,32.7871,32.8663,32.7573,32.7672,680000.0
2012-02-13 15:50:00,33.06,33.1,33.02,33.04,736400.0,32.7672,32.8069,32.7276,32.7474,736400.0
2012-02-14 09:30:00,33.04,33.21,33.0,33.15,789600.0,32.7474,32.9159,32.7078,32.8564,789600.0
2012-02-14 09:40:00,33.15,33.52,33.15,33.52,800000.0,32.8564,33.2232,32.8564,33.2232,800000.0
2012-02-14 09:50:00,33.52,33.68,33.36,33.38,990000.0,33.2232,33.3817,33.0646,33.0844,990000.0
2012-02-14 10:00:00,33.37,33.37,33.13,33.17,382000.0,33.0745,33.0745,32.8366,32.8763,382000.0
2012-02-14 10:10:00,33.16,33.24,33.1,33.16,295600.0,32.8663,32.9456,32.8069,32.8663,295600.0
2012-02-14 10:20:00,33.16,33.16,33.04,33.06,270800.0,32.8663,32.8663,32.7474,32.7672,270800.0
2012-02-14 10:30:00,33.06,33.06,32.85,32.96,300800.0,32.7672,32.7672,32.5591,32.6681,300800.0
2012-02-14 10:40:00,32.95,32.95,32.54,32.54,489600.0,32.6582,32.6582,32.2518,32.2518,489600.0
2012-02-14 10:50:00,32.54,32.63,32.48,32.61,592800.0,32.2518,32.341,32.1924,32.3212,592800.0
2012-02-14 11:00:00,32.62,32.73,32.57,32.58,320000.0,32.3311,32.4402,32.2816,32.2915,320000.0
2012-02-14 11:10:00,32.59,32.66,32.55,32.62,83600.0,32.3014,32.3708,32.2617,32.3311,83600.0
2012-02-14 11:20:00,32.62,32.64,32.6,32.63,98000.0,32.3311,32.3509,32.3113,32.341,98000.0
2012-02-14 11:30:00,32.62,32.74,32.62,32.7,150400.0,32.3311,32.4501,32.3311,32.4104,150400.0
2012-02-14 11:40:00,32.7,32.72,32.63,32.64,309600.0,32.4104,32.4302,32.341,32.3509,309600.0
2012-02-14 11:50:00,32.64,32.69,32.58,32.6,152400.0,32.3509,32.4005,32.2915,32.3113,152400.0
2012-02-14 12:00:00,32.6,32.66,32.58,32.64,158800.0,32.3113,32.3708,32.2915,32.3509,158800.0
2012-02-14 12:10:00,32.66,32.69,32.63,32.64,107200.0,32.3708,32.4005,32.341,32.3509,107200.0
2012-02-14 12:20:00,32.64,32.67,32.63,32.66,76800.0,32.3509,32.3807,32.341,32.3708,76800.0
2012-02-14 12:30:00,32.68,32.72,32.65,32.69,253200.0,32.3906,32.4302,32.3609,32.4005,253200.0
2012-02-14 12:40:00,32.7,32.88,32.69,32.87,210800.0,32.4104,32.5888,32.4005,32.5789,210800.0
2012-02-14 12:50:00,32.85,32.85,32.73,32.79,44000.0,32.5591,32.5591,32.4402,32.4996,44000.0
2012-02-14 13:00:00,32.78,32.8,32.71,32.71,78800.0,32.4897,32.5095,32.4203,32.4203,78800.0
2012-02-14 13:10:00,32.72,32.79,32.72,32.75,43600.0,32.4302,32.4996,32.4302,32.46,43600.0
2012-02-14 13:20:00,32.74,32.8,32.74,32.78,69200.0,32.4501,32.5095,32.4501,32.4897,69200.0
2012-02-14 13:30:00,32.77,32.86,32.77,32.86,192800.0,32.4798,32.569,32.4798,32.569,192800.0
2012-02-14 13:40:00,32.85,32.92,32.84,32.88,84400.0,32.5591,32.6285,32.5492,32.5888,84400.0
2012-02-14 13:50:00,32.88,32.88,32.82,32.88,89600.0,32.5888,32.5888,32.5294,32.5888,89600.0
2012-02-14 14:00:00,32.88,32.92,32.83,32.85,103600.0,32.5888,32.6285,32.5393,32.5591,103600.0
2012-02-14 14:10:00,32.85,32.87,32.8,32.84,86800.0,32.5591,32.5789,32.5095,32.5492,86800.0
2012-02-14 14:20:00,32.84,32.85,32.75,32.76,226000.0,32.5492,32.5591,32.46,32.4699,226000.0
2012-02-14 14:30:00,32.76,32.77,32.73,32.76,104800.0,32.4699,32.4798,32.4402,32.4699,104800.0
2012-02-14 14:40:00,32.76,32.79,32.71,32.74,112000.0,32.4699,32.4996,32.4203,32.4501,112000.0
2012-02-14 14:50:00,32.76,32.84,32.76,32.84,70000.0,32.4699,32.5492,32.4699,32.5492,70000.0
2012-02-14 15:00:00,32.84,32.87,32.81,32.83,90400.0,32.5492,32.5789,32.5194,32.5393,90400.0
2012-02-14 15:10:00,32.82,32.85,32.71,32.72,160800.0,32.5294,32.5591,32.4203,32.4302,160800.0
2012-02-14 15:20:00,32.72,32.72,32.6,32.66,288800.0,32.4302,32.4302,32.3113,32.3708,288800.0
2012-02-14 15:30:00,32.66,32.87,32.64,32.87,222800.0,32.3708,32.5789,32.3509,32.5789,222800.0
2012-02-14 15:40:00,32.88,32.99,32.84,32.99,267200.0,32.5888,32.6978,32.5492,32.6978,267200.0
2012-02-14 15:50:00,32.98,33.0,32.85,32.91,408800.0,32.6879,32.7078,32.5591,32.6186,408800.0
2012-02-15 09:30:00,33.08,33.25,33.0,33.06,430800.0,32.7871,32.9555,32.7078,32.7672,430800.0
2012-02-15 09:40:00,33.06,33.25,32.91,33.14,365600.0,32.7672,32.9555,32.6186,32.8465,365600.0
2012-02-15 09:50:00,33.14,33.18,33.12,33.18,146400.0,32.8465,32.8862,32.8267,32.8862,146400.0
2012-02-15 10:00:00,33.19,33.25,33.02,33.02,330800.0,32.8961,32.9555,32.7276,32.7276,330800.0
2012-02-15 10:10:00,33.02,33.1,33.0,33.1,240400.0,32.7276,32.8069,32.7078,32.8069,240400.0
2012-02-15 10:20:00,33.1,33.12,33.05,33.08,198000.0,32.8069,32.8267,32.7573,32.7871,198000.0
2012-02-15 10:30:00,33.08,33.13,33.07,33.08,225200.0,32.7871,32.8366,32.7771,32.7871,225200.0
2012-02-15 10:40:00,33.08,33.13,33.07,33.09,185200.0,32.7871,32.8366,32.7771,32.797,185200.0
2012-02-15 10:50:00,33.09,33.11,33.03,33.04,202000.0,32.797,32.8168,32.7375,32.7474,202000.0
2012-02-15 11:00:00,33.04,33.15,33.02,33.12,246400.0,32.7474,32.8564,32.7276,32.8267,246400.0
2012-02-15 11:10:00,33.13,33.15,33.05,33.15,118400.0,32.8366,32.8564,32.7573,32.8564,118400.0
2012-02-15 11:20:00,33.13,33.25,33.13,33.21,176800.0,32.8366,32.9555,32.8366,32.9159,176800.0
2012-02-15 11:30:00,33.2,33.31,33.18,33.29,266400.0,32.906,33.015,32.8862,32.9952,266400.0
2012-02-15 11:40:00,33.29,33.38,33.28,33.35,275600.0,32.9952,33.0844,32.9853,33.0547,275600.0
2012-02-15 11:50:00,33.36,33.38,33.29,33.3,189200.0,33.0646,33.0844,32.9952,33.0051,189200.0
2012-02-15 12:00:00,33.29,33.3,33.2,33.2,104800.0,32.9952,33.0051,32.906,32.906,104800.0
2012-02-15 12:10:00,33.21,33.22,33.06,33.1,196400.0,32.9159,32.9258,32.7672,32.8069,196400.0
2012-02-15 12:20:00,33.1,33.11,32.9,32.94,317200.0,32.8069,32.8168,32.6086,32.6483,317200.0
2012-02-15 12:30:00,32.95,32.98,32.89,32.89,366400.0,32.6582,32.6879,32.5987,32.5987,366400.0
2012-02-15 12:40:00,32.89,32.93,32.59,32.61,373600.0,32.5987,32.6384,32.3014,32.3212,373600.0
2012-02-15 12:50:00,32.62,32.67,32.57,32.65,320400.0,32.3311,32.3807,32.2816,32.3609,320400.0
2012-02-15 13:00:00,32.65,32.65,32.48,32.62,420000.0,32.3609,32.3609,32.1924,32.3311,420000.0
2012-02-15 13:10:00,32.63,32.77,32.59,32.66,253200.0,32.341,32.4798,32.3014,32.3708,253200.0
2012-02-15 13:20:00,32.66,32.8,32.65,32.79,130000.0,32.3708,32.5095,32.3609,32.4996,130000.0
2012-02-15 13:30:00,32.76,32.79,32.69,32.78,83200.0,32.4699,32.4996,32.4005,32.4897,83200.0
2012-02-15 13:40:00,32.78,32.8,32.64,32.65,95600.0,32.4897,32.5095,32.3509,32.3609,95600.0
2012-02-15 13:50:00,32.66,32.8,32.66,32.78,148000.0,32.3708,32.5095,32.3708,32.4897,148000.0
2012-02-15 14:00:00,32.81,32.85,32.68,32.72,196800.0,32.5194,32.5591,32.3906,32.4302,196800.0
2012-02-15 14:10:00,32.72,32.72,32.6,32.62,179600.0,32.4302,32.4302,32.3113,32.3311,179600.0
2012-02-15 14:20:00,32.63,32.74,32.63,32.72,172000.0,32.341,32.4501,32.341,32.4302,172000.0
2012-02-15 14:30:00,32.72,32.73,32.66,32.66,123600.0,32.4302,32.4402,32.3708,32.3708,123600.0
2012-02-15 14:40:00,32.66,32.79,32.65,32.77,131600.0,32.3708,32.4996,32.3609,32.4798,131600.0
2012-02-15 14:50:00,32.79,32.84,32.6,32.6,152800.0,32.4996,32.5492,32.3113,32.3113,152800.0
2012-02-15 15:00:00,32.6,32.66,32.57,32.62,280000.0,32.3113,32.3708,32.2816,32.3311,280000.0
2012-02-15 15:10:00,32.59,32.63,32.55,32.59,196000.0,32.3014,32.341,32.2617,32.3014,196000.0
2012-02-15 15:20:00,32.6,32.62,32.5,32.58,258400.0,32.3113,32.3311,32.2122,32.2915,258400.0
2012-02-15 15:30:00,32.58,32.64,32.54,32.63,269600.0,32.2915,32.3509,32.2518,32.341,269600.0
2012-02-15 15:40:00,32.63,32.74,32.59,32.65,227200.0,32.341,32.4501,32.3014,32.3609,227200.0
2012-02-15 15:50:00,32.65,32.68,32.61,32.66,310000.0,32.3609,32.3906,32.3212,32.3708,310000.0
2012-02-16 09:30:00,32.77,33.0,32.71,32.96,382000.0,32.4798,32.7078,32.4203,32.6681,382000.0
2012-02-16 09:40:00,32.95,33.0,32.9,32.94,406000.0,32.6582,32.7078,32.6086,32.6483,406000.0
2012-02-16 09:50:00,32.94,32.99,32.66,32.72,472400.0,32.6483,32.6978,32.3708,32.4302,472400.0
2012-02-16 10:00:00,32.76,32.83,32.71,32.78,412400.0,32.4699,32.5393,32.4203,32.4897,412400.0
2012-02-16 10:10:00,32.78,32.87,32.74,32.81,188800.0,32.4897,32.5789,32.4501,32.5194,188800.0
2012-02-16 10:20:00,32.8,32.83,32.73,32.73,328400.0,32.5095,32.5393,32.4402,32.4402,328400.0
2012-02-16 10:30:00,32.74,32.75,32.34,32.48,632000.0,32.4501,32.46,32.0536,32.1924,632000.0
2012-02-16 10:40:00,32.47,32.53,32.35,32.42,415600.0,32.1825,32.2419,32.0635,32.1329,415600.0
2012-02-16 10:50:00,32.42,32.47,32.29,32.34,273600.0,32.1329,32.1825,32.004,32.0536,273600.0
2012-02-16 11:00:00,32.35,32.4,32.3,32.3,264000.0,32.0635,32.1131,32.014,32.014,264000.0
2012-02-16 11:10:00,32.3,32.43,32.29,32.43,216000.0,32.014,32.1428,32.004,32.1428,216000.0
2012-02-16 11:20:00,32.41,32.48,32.32,32.37,280000.0,32.123,32.1924,32.0338,32.0833,280000.0
2012-02-16 11:30:00,32.36,32.42,32.33,32.36,235200.0,32.0734,32.1329,32.0437,32.0734,235200.0
2012-02-16 11:40:00,32.36,32.38,32.22,32.29,216000.0,32.0734,32.0933,31.9347,32.004,216000.0
2012-02-16 11:50:00,32.29,32.46,32.29,32.42,210000.0,32.004,32.1725,32.004,32.1329,210000.0
2012-02-16 12:00:00,32.41,32.49,32.35,32.4,152400.0,32.123,32.2023,32.0635,32.1131,152400.0
2012-02-16 12:10:00,32.41,32.41,32.3,32.34,268000.0,32.123,32.123,32.014,32.0536,268000.0
2012-02-16 12:20:00,32.34,32.42,32.31,32.32,308000.0,32.0536,32.1329,32.0239,32.0338,308000.0
2012-02-16 12:30:00,32.33,32.47,32.32,32.46,128400.0,32.0437,32.1825,32.0338,32.1725,128400.0
2012-02-16 12:40:00,32.48,32.49,32.41,32.46,134400.0,32.1924,32.2023,32.123,32.1725,134400.0
2012-02-16 12:50:00,32.47,32.49,32.33,32.47,314000.0,32.1825,32.2023,32.0437,32.1825,314000.0
2012-02-16 13:00:00,32.49,32.55,32.45,32.54,308800.0,32.2023,32.2617,32.1626,32.2518,308800.0
2012-02-16 13:10:00,32.55,32.64,32.54,32.55,218800.0,32.2617,32.3509,32.2518,32.2617,218800.0
2012-02-16 13:20:00,32.55,32.57,32.49,32.52,115600.0,32.2617,32.2816,32.2023,32.232,115600.0
2012-02-16 13:30:00,32.53,32.7,32.52,32.68,124400.0,32.2419,32.4104,32.232,32.3906,124400.0
2012-02-16 13:40:00,32.66,32.69,32.62,32.68,60400.0,32.3708,32.4005,32.3311,32.3906,60400.0
2012-02-16 13:50:00,32.68,32.7,32.63,32.63,66800.0,32.3906,32.4104,32.341,32.341,66800.0
2012-02-16 14:00:00,32.64,32.71,32.64,32.68,50800.0,32.3509,32.4203,32.3509,32.3906,50800.0
2012-02-16 14:10:00,32.68,32.68,32.63,32.65,80800.0,32.3906,32.3906,32.341,32.3609,80800.0
2012-02-16 14:20:00,32.65,32.7,32.63,32.68,88800.0,32.3609,32.4104,32.341,32.3906,88800.0
2012-02-16 14:30:00,32.67,32.73,32.66,32.68,87200.0,32.3807,32.4402,32.3708,32.3906,87200.0
2012-02-16 14:40:00,32.69,32.73,32.65,32.69,88400.0,32.4005,32.4402,32.3609,32.4005,88400.0
2012-02-16 14:50:00,32.7,32.77,32.68,32.77,104000.0,32.4104,32.4798,32.3906,32.4798,104000.0
2012-02-16 15:00:00,32.78,32.81,32.76,32.77,94000.0,32.4897,32.5194,32.4699,32.4798,94000.0
2012-02-16 15:10:00,32.77,32.8,32.74,32.75,173200.0,32.4798,32.5095,32.4501,32.46,173200.0
2012-02-16 15:20:00,32.78,32.91,32.78,32.91,401200.0,32.4897,32.6186,32.4897,32.6186,401200.0
2012-02-16 15:30:00,32.9,33.0,32.88,32.96,256800.0,32.6086,32.7078,32.5888,32.6681,256800.0
2012-02-16 15:40:00,32.96,32.97,32.88,32.88,355200.0,32.6681,32.678,32.5888,32.5888,355200.0
2012-02-16 15:50:00,32.89,32.94,32.87,32.93,588000.0,32.5987,32.6483,32.5789,32.6384,588000.0
2012-02-17 09:30:00,33.11,33.25,32.94,32.95,847600.0,32.8168,32.9555,32.6483,32.6582,847600.0
2012-02-17 09:40:00,32.96,32.98,32.77,32.78,385600.0,32.6681,32.6879,32.4798,32.4897,385600.0
2012-02-17 09:50:00,32.8,32.94,32.78,32.92,238800.0,32.5095,32.6483,32.4897,32.6285,238800.0
2012-02-17 10:00:00,32.92,32.96,32.8,32.85,298400.0,32.6285,32.6681,32.5095,32.5591,298400.0
2012-02-17 10:10:00,32.85,32.88,32.81,32.85,130400.0,32.5591,32.5888,32.5194,32.5591,130400.0
2012-02-17 10:20:00,32.86,32.93,32.85,32.9,169600.0,32.569,32.6384,32.5591,32.6086,169600.0
2012-02-17 10:30:00,32.89,32.98,32.7,32.7,166000.0,32.5987,32.6879,32.4104,32.4104,166000.0
2012-02-17 10:40:00,32.7,32.7,32.43,32.56,503600.0,32.4104,32.4104,32.1428,32.2717,503600.0
2012-02-17 10:50:00,32.56,32.67,32.5,32.63,297200.0,32.2717,32.3807,32.2122,32.341,297200.0
2012-02-17 11:00:00,32.63,32.63,32.45,32.51,174800.0,32.341,32.341,32.1626,32.2221,174800.0
2012-02-17 11:10:00,32.52,32.63,32.49,32.62,88800.0,32.232,32.341,32.2023,32.3311,88800.0
2012-02-17 11:20:00,32.6,32.62,32.55,32.6,106800.0,32.3113,32.3311,32.2617,32.3113,106800.0
2012-02-17 11:30:00,32.59,32.65,32.59,32.6,59200.0,32.3014,32.3609,32.3014,32.3113,59200.0
2012-02-17 11:40:00,32.6,32.63,32.56,32.61,60000.0,32.3113,32.341,32.2717,32.3212,60000.0
2012-02-17 11:50:00,32.62,32.63,32.57,32.57,49200.0,32.3311,32.341,32.2816,32.2816,49200.0
2012-02-17 12:00:00,32.57,32.58,32.54,32.57,36400.0,32.2816,32.2915,32.2518,32.2816,36400.0
2012-02-17 12:10:00,32.58,32.63,32.56,32.57,41200.0,32.2915,32.341,32.2717,32.2816,41200.0
2012-02-17 12:20:00,32.58,32.58,32.39,32.4,141200.0,32.2915,32.2915,32.1032,32.1131,141200.0
2012-02-17 12:30:00,32.4,32.52,32.39,32.43,121600.0,32.1131,32.232,32.1032,32.1428,121600.0
2012-02-17 12:40:00,32.43,32.51,32.35,32.51,254800.0,32.1428,32.2221,32.0635,32.2221,254800.0
2012-02-17 12:50:00,32.5,32.5,32.4,32.43,85200.0,32.2122,32.2122,32.1131,32.1428,85200.0
2012-02-17 13:00:00,32.43,32.43,32.41,32.43,74800.0,32.1428,32.1428,32.123,32.1428,74800.0
2012-02-17 13:10:00,32.42,32.47,32.39,32.43,139200.0,32.1329,32.1825,32.1032,32.1428,139200.0
2012-02-17 13:20:00,32.44,32.53,32.44,32.5,212800.0,32.1527,32.2419,32.1527,32.2122,212800.0
2012-02-17 13:30:00,32.5,32.51,32.43,32.51,83200.0,32.2122,32.2221,32.1428,32.2221,83200.0
2012-02-17 13:40:00,32.52,32.58,32.52,32.52,96800.0,32.232,32.2915,32.232,32.232,96800.0
2012-02-17 13:50:00,32.52,32.52,32.45,32.45,71200.0,32.232,32.232,32.1626,32.1626,71200.0
2012-02-17 14:00:00,32.46,32.49,32.45,32.48,50000.0,32.1725,32.2023,32.1626,32.1924,50000.0
2012-02-17 14:10:00,32.49,32.49,32.42,32.44,123600.0,32.2023,32.2023,32.1329,32.1527,123600.0
2012-02-17 14:20:00,32.44,32.45,32.38,32.39,197600.0,32.1527,32.1626,32.0933,32.1032,197600.0
2012-02-17 14:30:00,32.4,32.41,32.38,32.38,228800.0,32.1131,32.123,32.0933,32.0933,228800.0
2012-02-17 14:40:00,32.39,32.39,32.36,32.38,204400.0,32.1032,32.1032,32.0734,32.0933,204400.0
2012-02-17 14:50:00,32.38,32.4,32.37,32.38,220400.0,32.0933,32.1131,32.0833,32.0933,220400.0
2012-02-17 15:00:00,32.38,32.39,32.37,32.38,288800.0,32.0933,32.1032,32.0833,32.0933,288800.0
2012-02-17 15:10:00,32.38,32.4,32.36,32.38,313200.0,32.0933,32.1131,32.0734,32.0933,313200.0
2012-02-17 15:20:00,32.38,32.43,32.36,32.43,606400.0,32.0933,32.1428,32.0734,32.1428,606400.0
2012-02-17 15:30:00,32.43,32.47,32.4,32.42,454800.0,32.1428,32.1825,32.1131,32.1329,454800.0
2012-02-17 15:40:00,32.41,32.42,32.34,32.34,766800.0,32.123,32.1329,32.0536,32.0536,766800.0
2012-02-17 15:50:00,32.35,32.37,32.29,32.29,1130800.0,32.0635,32.0833,32.004,32.004,1130800.0
2012-02-21 09:30:00,32.64,32.74,32.43,32.49,543200.0,32.3509,32.4501,32.1428,32.2023,543200.0
2012-02-21 09:40:00,32.5,32.54,32.38,32.41,369200.0,32.2122,32.2518,32.0933,32.123,369200.0
2012-02-21 09:50:00,32.44,32.53,32.42,32.52,379600.0,32.1527,32.2419,32.1329,32.232,379600.0
2012-02-21 10:00:00,32.5,32.52,32.48,32.48,270800.0,32.2122,32.232,32.1924,32.1924,270800.0
2012-02-21 10:10:00,32.49,32.56,32.41,32.5,413600.0,32.2023,32.2717,32.123,32.2122,413600.0
2012-02-21 10:20:00,32.49,32.52,32.46,32.51,196800.0,32.2023,32.232,32.1725,32.2221,196800.0
2012-02-21 10:30:00,32.49,32.52,32.46,32.48,240000.0,32.2023,32.232,32.1725,32.1924,240000.0
2012-02-21 10:40:00,32.48,32.5,32.43,32.48,332800.0,32.1924,32.2122,32.1428,32.1924,332800.0
2012-02-21 10:50:00,32.49,32.5,32.43,32.46,230400.0,32.2023,32.2122,32.1428,32.1725,230400.0
2012-02-21 11:00:00,32.47,32.49,32.43,32.48,146000.0,32.1825,32.2023,32.1428,32.1924,146000.0
2012-02-21 11:10:00,32.48,32.49,32.44,32.47,98800.0,32.1924,32.2023,32.1527,32.1825,98800.0
2012-02-21 11:20:00,32.47,32.5,32.45,32.5,66800.0,32.1825,32.2122,32.1626,32.2122,66800.0
2012-02-21 11:30:00,32.49,32.5,32.43,32.47,78400.0,32.2023,32.2122,32.1428,32.1825,78400.0
2012-02-21 11:40:00,32.47,32.48,32.4,32.44,80800.0,32.1825,32.1924,32.1131,32.1527,80800.0
2012-02-21 11:50:00,32.44,32.48,32.44,32.46,41600.0,32.1527,32.1924,32.1527,32.1725,41600.0
2012-02-21 12:00:00,32.46,32.47,32.43,32.43,73200.0,32.1725,32.1825,32.1428,32.1428,73200.0
2012-02-21 12:10:00,32.43,32.44,32.25,32.27,268000.0,32.1428,32.1527,31.9644,31.9842,268000.0
2012-02-21 12:20:00,32.27,32.3,32.2,32.24,168400.0,31.9842,32.014,31.9148,31.9545,168400.0
2012-02-21 12:30:00,32.24,32.26,32.23,32.25,80800.0,31.9545,31.9743,31.9446,31.9644,80800.0
2012-02-21 12:40:00,32.24,32.24,32.18,32.23,147200.0,31.9545,31.9545,31.895,31.9446,147200.0
2012-02-21 12:50:00,32.23,32.23,32.16,32.2,157600.0,31.9446,31.9446,31.8752,31.9148,157600.0
2012-02-21 13:00:00,32.2,32.22,32.16,32.17,178400.0,31.9148,31.9347,31.8752,31.8851,178400.0
2012-02-21 13:10:00,32.17,32.2,32.13,32.14,91200.0,31.8851,31.9148,31.8455,31.8554,91200.0
2012-02-21 13:20:00,32.14,32.17,32.13,32.15,134400.0,31.8554,31.8851,31.8455,31.8653,134400.0
2012-02-21 13:30:00,32.16,32.18,32.13,32.13,170400.0,31.8752,31.895,31.8455,31.8455,170400.0
2012-02-21 13:40:00,32.13,32.14,32.02,32.05,211200.0,31.8455,31.8554,31.7364,31.7662,211200.0
2012-02-21 13:50:00,32.04,32.07,31.96,32.03,180800.0,31.7563,31.786,31.677,31.7464,180800.0
2012-02-21 14:00:00,32.03,32.04,31.87,31.87,172000.0,31.7464,31.7563,31.5878,31.5878,172000.0
2012-02-21 14:10:00,31.87,31.91,31.84,31.84,207200.0,31.5878,31.6274,31.558,31.558,207200.0
2012-02-21 14:20:00,31.84,31.88,31.74,31.83,184400.0,31.558,31.5977,31.4589,31.5481,184400.0
2012-02-21 14:30:00,31.84,31.86,31.78,31.82,124400.0,31.558,31.5779,31.4986,31.5382,124400.0
2012-02-21 14:40:00,31.81,31.83,31.76,31.77,196000.0,31.5283,31.5481,31.4787,31.4887,196000.0
2012-02-21 14:50:00,31.78,31.8,31.72,31.74,184000.0,31.4986,31.5184,31.4391,31.4589,184000.0
2012-02-21 15:00:00,31.75,31.81,31.74,31.77,278800.0,31.4688,31.5283,31.4589,31.4887,278800.0
2012-02-21 15:10:00,31.76,31.77,31.71,31.74,177600.0,31.4787,31.4887,31.4292,31.4589,177600.0
2012-02-21 15:20:00,31.75,31.77,31.71,31.76,273200.0,31.4688,31.4887,31.4292,31.4787,273200.0
2012-02-21 15:30:00,31.76,31.76,31.69,31.73,314000.0,31.4787,31.4787,31.4094,31.449,314000.0
2012-02-21 15:40:00,31.73,31.81,31.72,31.8,537200.0,31.449,31.5283,31.4391,31.5184,537200.0
2012-02-21 15:50:00,31.8,31.9,31.77,31.88,928400.0,31.5184,31.6175,31.4887,31.5977,928400.0
2012-02-22 09:30:00,32.26,32.32,31.93,32.02,746400.0,31.9743,32.0338,31.6472,31.7364,746400.0
2012-02-22 09:40:00,32.04,32.45,32.02,32.4,532800.0,31.7563,32.1626,31.7364,32.1131,532800.0
2012-02-22 09:50:00,32.4,32.4,32.14,32.2,579600.0,32.1131,32.1131,31.8554,31.9148,579600.0
2012-02-22 10:00:00,32.19,32.42,32.08,32.39,294000.0,31.9049,32.1329,31.7959,32.1032,294000.0
2012-02-22 10:10:00,32.41,32.44,32.32,32.4,344800.0,32.123,32.1527,32.0338,32.1131,344800.0
2012-02-22 10:20:00,32.4,32.44,32.32,32.32,162000.0,32.1131,32.1527,32.0338,32.0338,162000.0
2012-02-22 10:30:00,32.32,32.35,32.15,32.2,239200.0,32.0338,32.0635,31.8653,31.9148,239200.0
2012-02-22 10:40:00,32.2,32.24,32.15,32.21,301200.0,31.9148,31.9545,31.8653,31.9248,301200.0
2012-02-22 10:50:00,32.21,32.27,32.18,32.24,126000.0,31.9248,31.9842,31.895,31.9545,126000.0
2012-02-22 11:00:00,32.24,32.26,32.16,32.19,113600.0,31.9545,31.9743,31.8752,31.9049,113600.0
2012-02-22 11:10:00,32.21,32.22,32.16,32.18,67200.0,31.9248,31.9347,31.8752,31.895,67200.0
2012-02-22 11:20:00,32.17,32.25,32.16,32.17,133200.0,31.8851,31.9644,31.8752,31.8851,133200.0
2012-02-22 11:30:00,32.17,32.19,32.15,32.18,198800.0,31.8851,31.9049,31.8653,31.895,198800.0
2012-02-22 11:40:00,32.18,32.18,32.04,32.1,391600.0,31.895,31.895,31.7563,31.8157,391600.0
2012-02-22 11:50:00,32.09,32.12,32.04,32.04,175600.0,31.8058,31.8356,31.7563,31.7563,175600.0
2012-02-22 12:00:00,32.04,32.04,31.95,32.04,150400.0,31.7563,31.7563,31.6671,31.7563,150400.0
2012-02-22 12:10:00,32.03,32.08,32.03,32.04,104000.0,31.7464,31.7959,31.7464,31.7563,104000.0
2012-02-22 12:20:00,32.06,32.13,32.03,32.08,133200.0,31.7761,31.8455,31.7464,31.7959,133200.0
2012-02-22 12:30:00,32.09,32.13,32.06,32.08,87200.0,31.8058,31.8455,31.7761,31.7959,87200.0
2012-02-22 12:40:00,32.07,32.15,32.07,32.13,49600.0,31.786,31.8653,31.786,31.8455,49600.0
2012-02-22 12:50:00,32.13,32.18,32.11,32.15,64000.0,31.8455,31.895,31.8256,31.8653,64000.0
2012-02-22 13:00:00,32.14,32.2,32.08,32.18,59200.0,31.8554,31.9148,31.7959,31.895,59200.0
2012-02-22 13:10:00,32.19,32.2,32.1,32.1,62400.0,31.9049,31.9148,31.8157,31.8157,62400.0
2012-02-22 13:20:00,32.1,32.13,32.07,32.1,88800.0,31.8157,31.8455,31.786,31.8157,88800.0
2012-02-22 13:30:00,32.1,32.15,32.06,32.08,131600.0,31.8157,31.8653,31.7761,31.7959,131600.0
2012-02-22 13:40:00,32.08,32.14,32.08,32.09,92400.0,31.7959,31.8554,31.7959,31.8058,92400.0
2012-02-22 13:50:00,32.09,32.14,32.08,32.11,142800.0,31.8058,31.8554,31.7959,31.8256,142800.0
2012-02-22 14:00:00,32.11,32.19,32.09,32.13,178000.0,31.8256,31.9049,31.8058,31.8455,178000.0
2012-02-22 14:10:00,32.12,32.22,32.11,32.18,229200.0,31.8356,31.9347,31.8256,31.895,229200.0
2012-02-22 14:20:00,32.17,32.21,32.15,32.15,110800.0,31.8851,31.9248,31.8653,31.8653,110800.0
2012-02-22 14:30:00,32.16,32.17,32.08,32.08,78000.0,31.8752,31.8851,31.7959,31.7959,78000.0
2012-02-22 14:40:00,32.08,32.09,32.01,32.06,96800.0,31.7959,31.8058,31.7265,31.7761,96800.0
2012-02-22 14:50:00,32.06,32.11,32.05,32.08,70000.0,31.7761,31.8256,31.7662,31.7959,70000.0
2012-02-22 15:00:00,32.08,32.13,32.04,32.1,100400.0,31.7959,31.8455,31.7563,31.8157,100400.0
2012-02-22 15:10:00,32.1,32.17,32.09,32.09,123200.0,31.8157,31.8851,31.8058,31.8058,123200.0
2012-02-22 15:20:00,32.08,32.1,32.0,32.05,130000.0,31.7959,31.8157,31.7166,31.7662,130000.0
2012-02-22 15:30:00,32.05,32.09,32.02,32.08,150400.0,31.7662,31.8058,31.7364,31.7959,150400.0
2012-02-22 15:40:00,32.09,32.09,31.98,32.0,252000.0,31.8058,31.8058,31.6968,31.7166,252000.0
2012-02-22 15:50:00,32.0,32.06,31.98,32.0,410800.0,31.7166,31.7761,31.6968,31.7166,410800.0
2012-02-23 09:30:00,32.0,32.11,31.76,32.09,437200.0,31.7166,31.8256,31.4787,31.8058,437200.0
2012-02-23 09:40:00,32.09,32.2,31.93,32.16,552800.0,31.8058,31.9148,31.6472,31.8752,552800.0
2012-02-23 09:50:00,32.17,32.24,32.07,32.24,510400.0,31.8851,31.9545,31.786,31.9545,510400.0
2012-02-23 10:00:00,32.24,32.25,32.08,32.22,425600.0,31.9545,31.9644,31.7959,31.9347,425600.0
2012-02-23 10:10:00,32.23,32.25,32.13,32.18,251600.0,31.9446,31.9644,31.8455,31.895,251600.0
2012-02-23 10:20:00,32.2,32.23,32.13,32.18,182800.0,31.9148,31.9446,31.8455,31.895,182800.0
2012-02-23 10:30:00,32.18,32.19,32.12,32.15,180400.0,31.895,31.9049,31.8356,31.8653,180400.0
2012-02-23 10:40:00,32.16,32.25,32.14,32.24,360400.0,31.8752,31.9644,31.8554,31.9545,360400.0
2012-02-23 10:50:00,32.24,32.31,32.19,32.24,257200.0,31.9545,32.0239,31.9049,31.9545,257200.0
2012-02-23 11:00:00,32.24,32.47,32.2,32.41,340000.0,31.9545,32.1825,31.9148,32.123,340000.0
2012-02-23 11:10:00,32.44,32.57,32.43,32.52,239600.0,32.1527,32.2816,32.1428,32.232,239600.0
2012-02-23 11:20:00,32.52,32.55,32.4,32.41,214800.0,32.232,32.2617,32.1131,32.123,214800.0
2012-02-23 11:30:00,32.41,32.49,32.36,32.48,96800.0,32.123,32.2023,32.0734,32.1924,96800.0
2012-02-23 11:40:00,32.46,32.53,32.46,32.48,220800.0,32.1725,32.2419,32.1725,32.1924,220800.0
2012-02-23 11:50:00,32.48,32.56,32.48,32.49,244400.0,32.1924,32.2717,32.1924,32.2023,244400.0
2012-02-23 12:00:00,32.49,32.52,32.35,32.38,249600.0,32.2023,32.232,32.0635,32.0933,249600.0
2012-02-23 12:10:00,32.39,32.39,32.26,32.27,178800.0,32.1032,32.1032,31.9743,31.9842,178800.0
2012-02-23 12:20:00,32.26,32.39,32.26,32.34,235600.0,31.9743,32.1032,31.9743,32.0536,235600.0
2012-02-23 12:30:00,32.35,32.47,32.35,32.45,122000.0,32.0635,32.1825,32.0635,32.1626,122000.0
2012-02-23 12:40:00,32.45,32.53,32.38,32.5,246400.0,32.1626,32.2419,32.0933,32.2122,246400.0
2012-02-23 12:50:00,32.5,32.7,32.45,32.54,559200.0,32.2122,32.4104,32.1626,32.2518,559200.0
2012-02-23 13:00:00,32.55,32.56,32.45,32.45,197200.0,32.2617,32.2717,32.1626,32.1626,197200.0
2012-02-23 13:10:00,32.44,32.5,32.41,32.48,169600.0,32.1527,32.2122,32.123,32.1924,169600.0
2012-02-23 13:20:00,32.48,32.5,32.42,32.46,165600.0,32.1924,32.2122,32.1329,32.1725,165600.0
2012-02-23 13:30:00,32.47,32.49,32.38,32.46,308000.0,32.1825,32.2023,32.0933,32.1725,308000.0
2012-02-23 13:40:00,32.47,32.58,32.47,32.57,192800.0,32.1825,32.2915,32.1825,32.2816,192800.0
2012-02-23 13:50:00,32.56,32.62,32.53,32.58,228400.0,32.2717,32.3311,32.2419,32.2915,228400.0
2012-02-23 14:00:00,32.58,32.62,32.55,32.57,556800.0,32.2915,32.3311,32.2617,32.2816,556800.0
2012-02-23 14:10:00,32.55,32.72,32.55,32.69,222400.0,32.2617,32.4302,32.2617,32.4005,222400.0
2012-02-23 14:20:00,32.68,32.71,32.57,32.6,265600.0,32.3906,32.4203,32.2816,32.3113,265600.0
2012-02-23 14:30:00,32.6,32.72,32.58,32.63,377200.0,32.3113,32.4302,32.2915,32.341,377200.0
2012-02-23 14:40:00,32.63,32.69,32.61,32.64,374800.0,32.341,32.4005,32.3212,32.3509,374800.0
2012-02-23 14:50:00,32.65,32.66,32.62,32.65,236400.0,32.3609,32.3708,32.3311,32.3609,236400.0
2012-02-23 15:00:00,32.65,32.74,32.65,32.73,339600.0,32.3609,32.4501,32.3609,32.4402,339600.0
2012-02-23 15:10:00,32.73,32.95,32.73,32.92,692400.0,32.4402,32.6582,32.4402,32.6285,692400.0
2012-02-23 15:20:00,32.92,32.99,32.86,32.96,650400.0,32.6285,32.6978,32.569,32.6681,650400.0
2012-02-23 15:30:00,32.95,33.0,32.92,32.93,797200.0,32.6582,32.7078,32.6285,32.6384,797200.0
2012-02-23 15:40:00,32.93,32.95,32.83,32.88,1117600.0,32.6384,32.6582,32.5393,32.5888,1117600.0
2012-02-23 15:50:00,32.88,32.93,32.85,32.93,1099600.0,32.5888,32.6384,32.5591,32.6384,1099600.0
2012-02-24 09:30:00,36.38,36.57,36.1,36.22,7547200.0,36.0578,36.2461,35.7803,35.8992,7547200.0
2012-02-24 09:40:00,36.22,36.25,35.64,35.77,4779200.0,35.8992,35.929,35.3244,35.4532,4779200.0
2012-02-24 09:50:00,35.77,35.92,35.26,35.44,3152400.0,35.4532,35.6019,34.9477,35.1262,3152400.0
2012-02-24 10:00:00,35.43,35.63,35.22,35.28,2720800.0,35.1162,35.3145,34.9081,34.9676,2720800.0
2012-02-24 10:10:00,35.3,35.34,34.96,35.2,3567600.0,34.9874,35.027,34.6504,34.8883,3567600.0
2012-02-24 10:20:00,35.2,35.33,34.94,35.29,1620400.0,34.8883,35.0171,34.6306,34.9775,1620400.0
2012-02-24 10:30:00,35.28,35.43,35.22,35.4,1316800.0,34.9676,35.1162,34.9081,35.0865,1316800.0
2012-02-24 10:40:00,35.4,35.47,35.26,35.3,1204000.0,35.0865,35.1559,34.9477,34.9874,1204000.0
2012-02-24 10:50:00,35.29,35.5,35.27,35.48,1054000.0,34.9775,35.1856,34.9577,35.1658,1054000.0
2012-02-24 11:00:00,35.48,35.75,35.41,35.74,1574400.0,35.1658,35.4334,35.0964,35.4235,1574400.0
2012-02-24 11:10:00,35.73,35.81,35.65,35.71,1200800.0,35.4136,35.4929,35.3343,35.3938,1200800.0
2012-02-24 11:20:00,35.71,35.72,35.49,35.57,855200.0,35.3938,35.4037,35.1757,35.255,855200.0
2012-02-24 11:30:00,35.58,35.75,35.52,35.74,546000.0,35.2649,35.4334,35.2054,35.4235,546000.0
2012-02-24 11:40:00,35.73,35.74,35.63,35.72,447600.0,35.4136,35.4235,35.3145,35.4037,447600.0
2012-02-24 11:50:00,35.7,35.88,35.7,35.84,794800.0,35.3839,35.5623,35.3839,35.5226,794800.0
2012-02-24 12:00:00,35.84,35.84,35.71,35.75,555600.0,35.5226,35.5226,35.3938,35.4334,555600.0
2012-02-24 12:10:00,35.77,35.9,35.76,35.89,696800.0,35.4532,35.5821,35.4433,35.5722,696800.0
2012-02-24 12:20:00,35.89,35.91,35.8,35.89,745200.0,35.5722,35.592,35.483,35.5722,745200.0
2012-02-24 12:30:00,35.89,35.92,35.78,35.9,511600.0,35.5722,35.6019,35.4631,35.5821,511600.0
2012-02-24 12:40:00,35.9,36.12,35.9,36.11,1022800.0,35.5821,35.8001,35.5821,35.7902,1022800.0
2012-02-24 12:50:00,36.1,36.13,36.05,36.1,444000.0,35.7803,35.81,35.7308,35.7803,444000.0
2012-02-24 13:00:00,36.1,36.21,36.06,36.09,788400.0,35.7803,35.8893,35.7407,35.7704,788400.0
2012-02-24 13:10:00,36.11,36.21,36.04,36.18,575600.0,35.7902,35.8893,35.7208,35.8596,575600.0
2012-02-24 13:20:00,36.19,36.19,36.01,36.03,400000.0,35.8695,35.8695,35.6911,35.7109,400000.0
2012-02-24 13:30:00,36.03,36.13,36.02,36.08,500800.0,35.7109,35.81,35.701,35.7605,500800.0
2012-02-24 13:40:00,36.08,36.12,36.02,36.08,508400.0,35.7605,35.8001,35.701,35.7605,508400.0
2012-02-24 13:50:00,36.08,36.19,36.07,36.19,450400.0,35.7605,35.8695,35.7506,35.8695,450400.0
2012-02-24 14:00:00,36.19,36.41,36.18,36.37,1228000.0,35.8695,36.0876,35.8596,36.0479,1228000.0
2012-02-24 14:10:00,36.37,36.41,36.26,36.4,784800.0,36.0479,36.0876,35.9389,36.0777,784800.0
2012-02-24 14:20:00,36.4,36.43,36.19,36.23,870800.0,36.0777,36.1074,35.8695,35.9092,870800.0
2012-02-24 14:30:00,36.24,36.24,35.89,36.01,1093600.0,35.9191,35.9191,35.5722,35.6911,1093600.0
2012-02-24 14:40:00,36.01,36.05,35.89,35.99,609600.0,35.6911,35.7308,35.5722,35.6713,609600.0
2012-02-24 14:50:00,35.99,36.0,35.85,35.98,451600.0,35.6713,35.6812,35.5325,35.6614,451600.0
2012-02-24 15:00:00,35.98,36.05,35.95,36.01,538000.0,35.6614,35.7308,35.6316,35.6911,538000.0
2012-02-24 15:10:00,35.99,36.01,35.91,35.96,427600.0,35.6713,35.6911,35.592,35.6415,427600.0
2012-02-24 15:20:00,35.96,35.99,35.77,35.81,700800.0,35.6415,35.6713,35.4532,35.4929,700800.0
2012-02-24 15:30:00,35.81,35.89,35.73,35.76,976800.0,35.4929,35.5722,35.4136,35.4433,976800.0
2012-02-24 15:40:00,35.76,35.85,35.7,35.77,1233200.0,35.4433,35.5325,35.3839,35.4532,1233200.0
2012-02-24 15:50:00,35.78,35.97,35.72,35.88,1930400.0,35.4631,35.6515,35.4037,35.5623,1930400.0
2012-02-27 09:30:00,35.18,35.6,35.0,35.2,2134800.0,34.8685,35.2847,34.69,34.8883,2134800.0
2012-02-27 09:40:00,35.19,35.49,35.15,35.25,789600.0,34.8784,35.1757,34.8387,34.9378,789600.0
2012-02-27 09:50:00,35.25,35.54,35.23,35.38,566800.0,34.9378,35.2253,34.918,35.0667,566800.0
2012-02-27 10:00:00,35.36,35.6,35.36,35.6,500000.0,35.0469,35.2847,35.0469,35.2847,500000.0
2012-02-27 10:10:00,35.59,35.66,35.52,35.59,577600.0,35.2748,35.3442,35.2054,35.2748,577600.0
2012-02-27 10:20:00,35.6,35.73,35.59,35.69,470400.0,35.2847,35.4136,35.2748,35.3739,470400.0
2012-02-27 10:30:00,35.69,35.71,35.65,35.69,316400.0,35.3739,35.3938,35.3343,35.3739,316400.0
2012-02-27 10:40:00,35.69,35.86,35.68,35.77,752000.0,35.3739,35.5424,35.364,35.4532,752000.0
2012-02-27 10:50:00,35.77,35.79,35.66,35.69,528400.0,35.4532,35.4731,35.3442,35.3739,528400.0
2012-02-27 11:00:00,35.71,35.77,35.67,35.71,354400.0,35.3938,35.4532,35.3541,35.3938,354400.0
2012-02-27 11:10:00,35.7,35.84,35.69,35.83,433600.0,35.3839,35.5226,35.3739,35.5127,433600.0
2012-02-27 11:20:00,35.84,35.87,35.76,35.8,379600.0,35.5226,35.5523,35.4433,35.483,379600.0
2012-02-27 11:30:00,35.8,35.82,35.71,35.75,219600.0,35.483,35.5028,35.3938,35.4334,219600.0
2012-02-27 11:40:00,35.74,35.77,35.66,35.72,188400.0,35.4235,35.4532,35.3442,35.4037,188400.0
2012-02-27 11:50:00,35.72,35.79,35.71,35.78,158400.0,35.4037,35.4731,35.3938,35.4631,158400.0
2012-02-27 12:00:00,35.78,35.83,35.76,35.77,204000.0,35.4631,35.5127,35.4433,35.4532,204000.0
2012-02-27 12:10:00,35.79,35.84,35.78,35.81,186800.0,35.4731,35.5226,35.4631,35.4929,186800.0
2012-02-27 12:20:00,35.81,35.81,35.74,35.78,254400.0,35.4929,35.4929,35.4235,35.4631,254400.0
2012-02-27 12:30:00,35.79,35.87,35.76,35.84,343600.0,35.4731,35.5523,35.4433,35.5226,343600.0
2012-02-27 12:40:00,35.85,35.85,35.8,35.84,112000.0,35.5325,35.5325,35.483,35.5226,112000.0
2012-02-27 12:50:00,35.85,35.9,35.8,35.82,254800.0,35.5325,35.5821,35.483,35.5028,254800.0
2012-02-27 13:00:00,35.83,35.84,35.73,35.76,182000.0,35.5127,35.5226,35.4136,35.4433,182000.0
2012-02-27 13:10:00,35.76,35.81,35.74,35.81,88000.0,35.4433,35.4929,35.4235,35.4929,88000.0
2012-02-27 13:20:00,35.81,35.84,35.76,35.79,111200.0,35.4929,35.5226,35.4433,35.4731,111200.0
2012-02-27 13:30:00,35.79,35.79,35.72,35.76,146400.0,35.4731,35.4731,35.4037,35.4433,146400.0
2012-02-27 13:40:00,35.76,35.82,35.68,35.68,196000.0,35.4433,35.5028,35.364,35.364,196000.0
2012-02-27 13:50:00,35.71,35.75,35.67,35.73,122400.0,35.3938,35.4334,35.3541,35.4136,122400.0
2012-02-27 14:00:00,35.73,35.84,35.72,35.84,169200.0,35.4136,35.5226,35.4037,35.5226,169200.0
2012-02-27 14:10:00,35.82,35.94,35.82,35.92,334800.0,35.5028,35.6217,35.5028,35.6019,334800.0
2012-02-27 14:20:00,35.91,35.99,35.87,35.95,177200.0,35.592,35.6713,35.5523,35.6316,177200.0
2012-02-27 14:30:00,35.94,35.99,35.93,35.93,208800.0,35.6217,35.6713,35.6118,35.6118,208800.0
2012-02-27 14:40:00,35.94,36.0,35.94,35.99,308000.0,35.6217,35.6812,35.6217,35.6713,308000.0
2012-02-27 14:50:00,35.99,36.07,35.97,35.99,296800.0,35.6713,35.7506,35.6515,35.6713,296800.0
2012-02-27 15:00:00,35.99,36.07,35.93,35.97,318000.0,35.6713,35.7506,35.6118,35.6515,318000.0
2012-02-27 15:10:00,35.96,35.99,35.78,35.88,318000.0,35.6415,35.6713,35.4631,35.5623,318000.0
2012-02-27 15:20:00,35.9,35.91,35.8,35.81,264400.0,35.5821,35.592,35.483,35.4929,264400.0
2012-02-27 15:30:00,35.83,35.94,35.83,35.92,323200.0,35.5127,35.6217,35.5127,35.6019,323200.0
2012-02-27 15:40:00,35.93,35.94,35.84,35.89,355200.0,35.6118,35.6217,35.5226,35.5722,355200.0
2012-02-27 15:50:00,35.88,35.92,35.84,35.84,564400.0,35.5623,35.6019,35.5226,35.5226,564400.0
2012-02-28 09:30:00,35.25,35.63,35.25,35.41,1408400.0,34.9378,35.3145,34.9378,35.0964,1408400.0
2012-02-28 09:40:00,35.41,35.56,35.41,35.52,598800.0,35.0964,35.2451,35.0964,35.2054,598800.0
2012-02-28 09:50:00,35.5,35.62,35.41,35.62,372400.0,35.1856,35.3046,35.0964,35.3046,372400.0
2012-02-28 10:00:00,35.61,35.69,35.42,35.47,273600.0,35.2946,35.3739,35.1063,35.1559,273600.0
2012-02-28 10:10:00,35.45,35.65,35.44,35.58,366000.0,35.1361,35.3343,35.1262,35.2649,366000.0
2012-02-28 10:20:00,35.56,35.72,35.54,35.68,428400.0,35.2451,35.4037,35.2253,35.364,428400.0
2012-02-28 10:30:00,35.68,35.78,35.68,35.76,414400.0,35.364,35.4631,35.364,35.4433,414400.0
2012-02-28 10:40:00,35.77,35.85,35.74,35.74,303200.0,35.4532,35.5325,35.4235,35.4235,303200.0
2012-02-28 10:50:00,35.75,35.83,35.66,35.78,395600.0,35.4334,35.5127,35.3442,35.4631,395600.0
2012-02-28 11:00:00,35.8,35.83,35.69,35.74,344800.0,35.483,35.5127,35.3739,35.4235,344800.0
2012-02-28 11:10:00,35.75,35.77,35.71,35.73,197600.0,35.4334,35.4532,35.3938,35.4136,197600.0
2012-02-28 11:20:00,35.74,35.8,35.7,35.77,300800.0,35.4235,35.483,35.3839,35.4532,300800.0
2012-02-28 11:30:00,35.77,35.8,35.72,35.75,228000.0,35.4532,35.483,35.4037,35.4334,228000.0
2012-02-28 11:40:00,35.74,35.75,35.64,35.65,126000.0,35.4235,35.4334,35.3244,35.3343,126000.0
2012-02-28 11:50:00,35.67,35.72,35.65,35.67,182000.0,35.3541,35.4037,35.3343,35.3541,182000.0
2012-02-28 12:00:00,35.66,35.69,35.65,35.68,111600.0,35.3442,35.3739,35.3343,35.364,111600.0
2012-02-28 12:10:00,35.65,35.69,35.64,35.67,114400.0,35.3343,35.3739,35.3244,35.3541,114400.0
2012-02-28 12:20:00,35.67,35.67,35.57,35.57,108400.0,35.3541,35.3541,35.255,35.255,108400.0
2012-02-28 12:30:00,35.59,35.63,35.58,35.62,157200.0,35.2748,35.3145,35.2649,35.3046,157200.0
2012-02-28 12:40:00,35.63,35.71,35.62,35.69,87600.0,35.3145,35.3938,35.3046,35.3739,87600.0
2012-02-28 12:50:00,35.69,35.72,35.63,35.63,147200.0,35.3739,35.4037,35.3145,35.3145,147200.0
2012-02-28 13:00:00,35.63,35.69,35.59,35.65,139600.0,35.3145,35.3739,35.2748,35.3343,139600.0
2012-02-28 13:10:00,35.65,35.72,35.65,35.68,66000.0,35.3343,35.4037,35.3343,35.364,66000.0
2012-02-28 13:20:00,35.69,35.76,35.68,35.74,144800.0,35.3739,35.4433,35.364,35.4235,144800.0
2012-02-28 13:30:00,35.74,35.74,35.53,35.53,264000.0,35.4235,35.4235,35.2154,35.2154,264000.0
2012-02-28 13:40:00,35.54,35.54,35.44,35.46,252400.0,35.2253,35.2253,35.1262,35.146,252400.0
2012-02-28 13:50:00,35.46,35.5,35.36,35.44,170400.0,35.146,35.1856,35.0469,35.1262,170400.0
2012-02-28 14:00:00,35.44,35.5,35.4,35.5,155600.0,35.1262,35.1856,35.0865,35.1856,155600.0
2012-02-28 14:10:00,35.49,35.56,35.45,35.54,135200.0,35.1757,35.2451,35.1361,35.2253,135200.0
2012-02-28 14:20:00,35.53,35.57,35.41,35.45,199200.0,35.2154,35.255,35.0964,35.1361,199200.0
2012-02-28 14:30:00,35.45,35.53,35.45,35.49,101200.0,35.1361,35.2154,35.1361,35.1757,101200.0
2012-02-28 14:40:00,35.49,35.5,35.46,35.48,88800.0,35.1757,35.1856,35.146,35.1658,88800.0
2012-02-28 14:50:00,35.48,35.6,35.48,35.52,220000.0,35.1658,35.2847,35.1658,35.2054,220000.0
2012-02-28 15:00:00,35.53,35.64,35.52,35.63,136400.0,35.2154,35.3244,35.2054,35.3145,136400.0
2012-02-28 15:10:00,35.63,35.68,35.59,35.63,156800.0,35.3145,35.364,35.2748,35.3145,156800.0
2012-02-28 15:20:00,35.64,35.8,35.64,35.79,264800.0,35.3244,35.483,35.3244,35.4731,264800.0
2012-02-28 15:30:00,35.79,35.84,35.73,35.82,290800.0,35.4731,35.5226,35.4136,35.5028,290800.0
2012-02-28 15:40:00,35.82,35.88,35.77,35.8,316800.0,35.5028,35.5623,35.4532,35.483,316800.0
2012-02-28 15:50:00,35.81,35.87,35.78,35.86,647600.0,35.4929,35.5523,35.4631,35.5424,647600.0
2012-02-29 09:30:00,35.74,36.0,35.65,35.97,604800.0,35.4235,35.6812,35.3343,35.6515,604800.0
2012-02-29 09:40:00,35.99,36.19,35.97,36.11,536400.0,35.6713,35.8695,35.6515,35.7902,536400.0
2012-02-29 09:50:00,36.11,36.25,36.09,36.2,665600.0,35.7902,35.929,35.7704,35.8794,665600.0
2012-02-29 10:00:00,36.21,36.22,35.92,36.06,400800.0,35.8893,35.8992,35.6019,35.7407,400800.0
2012-02-29 10:10:00,36.04,36.09,35.87,35.88,305600.0,35.7208,35.7704,35.5523,35.5623,305600.0
2012-02-29 10:20:00,35.87,36.03,35.67,35.96,286800.0,35.5523,35.7109,35.3541,35.6415,286800.0
2012-02-29 10:30:00,35.95,36.06,35.9,36.01,224000.0,35.6316,35.7407,35.5821,35.6911,224000.0
2012-02-29 10:40:00,36.02,36.05,35.69,35.74,320400.0,35.701,35.7308,35.3739,35.4235,320400.0
2012-02-29 10:50:00,35.74,35.76,35.54,35.74,284400.0,35.4235,35.4433,35.2253,35.4235,284400.0
2012-02-29 11:00:00,35.73,35.88,35.7,35.84,122800.0,35.4136,35.5623,35.3839,35.5226,122800.0
2012-02-29 11:10:00,35.85,35.87,35.73,35.85,116800.0,35.5325,35.5523,35.4136,35.5325,116800.0
2012-02-29 11:20:00,35.86,35.87,35.65,35.67,119200.0,35.5424,35.5523,35.3343,35.3541,119200.0
2012-02-29 11:30:00,35.66,35.81,35.66,35.77,131200.0,35.3442,35.4929,35.3442,35.4532,131200.0
2012-02-29 11:40:00,35.77,35.87,35.76,35.84,81200.0,35.4532,35.5523,35.4433,35.5226,81200.0
2012-02-29 11:50:00,35.84,35.84,35.73,35.73,44000.0,35.5226,35.5226,35.4136,35.4136,44000.0
2012-02-29 12:00:00,35.74,35.83,35.7,35.8,146800.0,35.4235,35.5127,35.3839,35.483,146800.0
2012-02-29 12:10:00,35.77,35.89,35.74,35.87,129200.0,35.4532,35.5722,35.4235,35.5523,129200.0
2012-02-29 12:20:00,35.87,35.99,35.87,35.98,142800.0,35.5523,35.6713,35.5523,35.6614,142800.0
2012-02-29 12:30:00,35.99,36.0,35.89,35.96,192800.0,35.6713,35.6812,35.5722,35.6415,192800.0
2012-02-29 12:40:00,35.95,35.96,35.78,35.78,77200.0,35.6316,35.6415,35.4631,35.4631,77200.0
2012-02-29 12:50:00,35.81,35.96,35.8,35.94,121200.0,35.4929,35.6415,35.483,35.6217,121200.0
2012-02-29 13:00:00,35.94,36.0,35.88,35.91,162000.0,35.6217,35.6812,35.5623,35.592,162000.0
2012-02-29 13:10:00,35.92,35.96,35.76,35.77,138000.0,35.6019,35.6415,35.4433,35.4532,138000.0
2012-02-29 13:20:00,35.77,35.84,35.76,35.76,126800.0,35.4532,35.5226,35.4433,35.4433,126800.0
2012-02-29 13:30:00,35.76,35.87,35.76,35.81,106800.0,35.4433,35.5523,35.4433,35.4929,106800.0
2012-02-29 13:40:00,35.82,35.85,35.79,35.85,46800.0,35.5028,35.5325,35.4731,35.5325,46800.0
2012-02-29 13:50:00,35.86,35.92,35.77,35.9,50400.0,35.5424,35.6019,35.4532,35.5821,50400.0
2012-02-29 14:00:00,35.88,35.98,35.87,35.89,95600.0,35.5623,35.6614,35.5523,35.5722,95600.0
2012-02-29 14:10:00,35.9,35.93,35.75,35.78,178400.0,35.5821,35.6118,35.4334,35.4631,178400.0
2012-02-29 14:20:00,35.77,35.89,35.76,35.87,98000.0,35.4532,35.5722,35.4433,35.5523,98000.0
2012-02-29 14:30:00,35.87,35.88,35.75,35.78,90000.0,35.5523,35.5623,35.4334,35.4631,90000.0
2012-02-29 14:40:00,35.78,35.79,35.71,35.75,152000.0,35.4631,35.4731,35.3938,35.4334,152000.0
2012-02-29 14:50:00,35.76,35.78,35.69,35.71,105200.0,35.4433,35.4631,35.3739,35.3938,105200.0
2012-02-29 15:00:00,35.72,35.78,35.6,35.77,278400.0,35.4037,35.4631,35.2847,35.4532,278400.0
2012-02-29 15:10:00,35.77,35.83,35.68,35.82,225600.0,35.4532,35.5127,35.364,35.5028,225600.0
2012-02-29 15:20:00,35.82,35.83,35.64,35.66,199200.0,35.5028,35.5127,35.3244,35.3442,199200.0
2012-02-29 15:30:00,35.65,35.71,35.58,35.62,376800.0,35.3343,35.3938,35.2649,35.3046,376800.0
2012-02-29 15:40:00,35.65,35.89,35.63,35.88,436800.0,35.3343,35.5722,35.3145,35.5623,436800.0
2012-02-29 15:50:00,35.88,35.9,35.72,35.76,786400.0,35.5623,35.5821,35.4037,35.4433,786400.0
2012-03-01 09:30:00,35.99,36.0,35.77,35.81,328800.0,35.6713,35.6812,35.4532,35.4929,328800.0
2012-03-01 09:40:00,35.81,35.9,35.66,35.66,280800.0,35.4929,35.5821,35.3442,35.3442,280800.0
2012-03-01 09:50:00,35.7,35.81,35.66,35.77,284000.0,35.3839,35.4929,35.3442,35.4532,284000.0
2012-03-01 10:00:00,35.77,35.77,35.54,35.7,303600.0,35.4532,35.4532,35.2253,35.3839,303600.0
2012-03-01 10:10:00,35.72,35.75,35.51,35.59,250400.0,35.4037,35.4334,35.1955,35.2748,250400.0
2012-03-01 10:20:00,35.59,35.74,35.58,35.63,247200.0,35.2748,35.4235,35.2649,35.3145,247200.0
2012-03-01 10:30:00,35.63,35.71,35.53,35.67,212400.0,35.3145,35.3938,35.2154,35.3541,212400.0
2012-03-01 10:40:00,35.65,35.72,35.6,35.69,201200.0,35.3343,35.4037,35.2847,35.3739,201200.0
2012-03-01 10:50:00,35.68,35.81,35.64,35.76,233600.0,35.364,35.4929,35.3244,35.4433,233600.0
2012-03-01 11:00:00,35.76,35.85,35.73,35.78,289200.0,35.4433,35.5325,35.4136,35.4631,289200.0
2012-03-01 11:10:00,35.79,35.83,35.73,35.83,151600.0,35.4731,35.5127,35.4136,35.5127,151600.0
2012-03-01 11:20:00,35.82,35.88,35.8,35.86,108800.0,35.5028,35.5623,35.483,35.5424,108800.0
2012-03-01 11:30:00,35.86,36.11,35.84,36.06,439600.0,35.5424,35.7902,35.5226,35.7407,439600.0
2012-03-01 11:40:00,36.06,36.19,36.04,36.19,213200.0,35.7407,35.8695,35.7208,35.8695,213200.0
2012-03-01 11:50:00,36.19,36.2,36.07,36.07,168400.0,35.8695,35.8794,35.7506,35.7506,168400.0
2012-03-01 12:00:00,36.07,36.2,36.07,36.19,213600.0,35.7506,35.8794,35.7506,35.8695,213600.0
2012-03-01 12:10:00,36.18,36.25,36.17,36.19,173200.0,35.8596,35.929,35.8497,35.8695,173200.0
2012-03-01 12:20:00,36.19,36.21,36.15,36.19,163200.0,35.8695,35.8893,35.8299,35.8695,163200.0
2012-03-01 12:30:00,36.19,36.2,36.09,36.18,204400.0,35.8695,35.8794,35.7704,35.8596,204400.0
2012-03-01 12:40:00,36.18,36.18,36.1,36.16,111600.0,35.8596,35.8596,35.7803,35.8398,111600.0
2012-03-01 12:50:00,36.13,36.25,36.13,36.23,141600.0,35.81,35.929,35.81,35.9092,141600.0
2012-03-01 13:00:00,36.21,36.21,36.1,36.13,55200.0,35.8893,35.8893,35.7803,35.81,55200.0
2012-03-01 13:10:00,36.14,36.15,36.09,36.15,62800.0,35.82,35.8299,35.7704,35.8299,62800.0
2012-03-01 13:20:00,36.15,36.24,36.13,36.22,116400.0,35.8299,35.9191,35.81,35.8992,116400.0
2012-03-01 13:30:00,36.21,36.24,36.21,36.22,157200.0,35.8893,35.9191,35.8893,35.8992,157200.0
2012-03-01 13:40:00,36.23,36.25,36.16,36.19,141600.0,35.9092,35.929,35.8398,35.8695,141600.0
2012-03-01 13:50:00,36.18,36.4,36.18,36.35,454400.0,35.8596,36.0777,35.8596,36.0281,454400.0
2012-03-01 14:00:00,36.36,36.37,36.27,36.31,194400.0,36.038,36.0479,35.9488,35.9884,194400.0
2012-03-01 14:10:00,36.32,36.32,36.22,36.23,178000.0,35.9984,35.9984,35.8992,35.9092,178000.0
2012-03-01 14:20:00,36.21,36.24,36.16,36.19,130800.0,35.8893,35.9191,35.8398,35.8695,130800.0
2012-03-01 14:30:00,36.2,36.24,36.18,36.18,89600.0,35.8794,35.9191,35.8596,35.8596,89600.0
2012-03-01 14:40:00,36.18,36.32,36.18,36.27,177200.0,35.8596,35.9984,35.8596,35.9488,177200.0
2012-03-01 14:50:00,36.28,36.35,36.21,36.35,105200.0,35.9587,36.0281,35.8893,36.0281,105200.0
2012-03-01 15:00:00,36.35,36.39,36.23,36.27,196800.0,36.0281,36.0677,35.9092,35.9488,196800.0
2012-03-01 15:10:00,36.27,36.29,36.09,36.09,551200.0,35.9488,35.9686,35.7704,35.7704,551200.0
2012-03-01 15:20:00,36.08,36.25,36.01,36.22,700800.0,35.7605,35.929,35.6911,35.8992,700800.0
2012-03-01 15:30:00,36.21,36.22,36.06,36.16,343200.0,35.8893,35.8992,35.7407,35.8398,343200.0
2012-03-01 15:40:00,36.17,36.29,36.15,36.23,472000.0,35.8497,35.9686,35.8299,35.9092,472000.0
2012-03-01 15:50:00,36.23,36.3,36.17,36.24,570000.0,35.9092,35.9785,35.8497,35.9191,570000.0
2012-03-02 09:30:00,36.11,36.24,36.0,36.2,546000.0,35.7902,35.9191,35.6812,35.8794,546000.0
2012-03-02 09:40:00,36.2,36.21,36.01,36.05,365600.0,35.8794,35.8893,35.6911,35.7308,365600.0
2012-03-02 09:50:00,36.05,36.38,36.03,36.15,374800.0,35.7308,36.0578,35.7109,35.8299,374800.0
2012-03-02 10:00:00,36.17,36.27,36.15,36.25,156000.0,35.8497,35.9488,35.8299,35.929,156000.0
2012-03-02 10:10:00,36.25,36.5,36.24,36.32,509200.0,35.929,36.1768,35.9191,35.9984,509200.0
2012-03-02 10:20:00,36.34,36.38,36.29,36.3,182400.0,36.0182,36.0578,35.9686,35.9785,182400.0
2012-03-02 10:30:00,36.32,36.33,36.12,36.15,354000.0,35.9984,36.0083,35.8001,35.8299,354000.0
2012-03-02 10:40:00,36.13,36.28,36.13,36.21,133200.0,35.81,35.9587,35.81,35.8893,133200.0
2012-03-02 10:50:00,36.2,36.38,36.2,36.26,133200.0,35.8794,36.0578,35.8794,35.9389,133200.0
2012-03-02 11:00:00,36.26,36.33,36.22,36.3,102800.0,35.9389,36.0083,35.8992,35.9785,102800.0
2012-03-02 11:10:00,36.32,36.35,36.17,36.24,398000.0,35.9984,36.0281,35.8497,35.9191,398000.0
2012-03-02 11:20:00,36.23,36.35,36.22,36.33,221600.0,35.9092,36.0281,35.8992,36.0083,221600.0
2012-03-02 11:30:00,36.34,36.38,36.28,36.29,156400.0,36.0182,36.0578,35.9587,35.9686,156400.0
2012-03-02 11:40:00,36.28,36.28,36.06,36.23,389200.0,35.9587,35.9587,35.7407,35.9092,389200.0
2012-03-02 11:50:00,36.23,36.23,36.11,36.15,202000.0,35.9092,35.9092,35.7902,35.8299,202000.0
2012-03-02 12:00:00,36.16,36.24,36.09,36.09,145600.0,35.8398,35.9191,35.7704,35.7704,145600.0
2012-03-02 12:10:00,36.08,36.13,35.97,36.03,429200.0,35.7605,35.81,35.6515,35.7109,429200.0
2012-03-02 12:20:00,36.01,36.04,35.91,35.96,171600.0,35.6911,35.7208,35.592,35.6415,171600.0
2012-03-02 12:30:00,35.96,35.99,35.91,35.97,250000.0,35.6415,35.6713,35.592,35.6515,250000.0
2012-03-02 12:40:00,35.95,36.03,35.95,36.03,89200.0,35.6316,35.7109,35.6316,35.7109,89200.0
2012-03-02 12:50:00,36.03,36.04,35.96,35.98,98400.0,35.7109,35.7208,35.6415,35.6614,98400.0
2012-03-02 13:00:00,35.98,36.07,35.98,36.02,138400.0,35.6614,35.7506,35.6614,35.701,138400.0
2012-03-02 13:10:00,36.01,36.02,35.9,35.95,157600.0,35.6911,35.701,35.5821,35.6316,157600.0
2012-03-02 13:20:00,35.95,36.03,35.89,35.99,160000.0,35.6316,35.7109,35.5722,35.6713,160000.0
2012-03-02 13:30:00,35.99,36.02,35.97,35.98,120000.0,35.6713,35.701,35.6515,35.6614,120000.0
2012-03-02 13:40:00,35.97,35.98,35.91,35.94,203600.0,35.6515,35.6614,35.592,35.6217,203600.0
2012-03-02 13:50:00,35.94,35.97,35.91,35.93,354000.0,35.6217,35.6515,35.592,35.6118,354000.0
2012-03-02 14:00:00,35.93,35.96,35.92,35.95,142000.0,35.6118,35.6415,35.6019,35.6316,142000.0
2012-03-02 14:10:00,35.95,35.97,35.9,35.95,72400.0,35.6316,35.6515,35.5821,35.6316,72400.0
2012-03-02 14:20:00,35.95,35.97,35.9,35.92,81200.0,35.6316,35.6515,35.5821,35.6019,81200.0
2012-03-02 14:30:00,35.92,35.96,35.92,35.94,70800.0,35.6019,35.6415,35.6019,35.6217,70800.0
2012-03-02 14:40:00,35.93,35.94,35.9,35.92,95200.0,35.6118,35.6217,35.5821,35.6019,95200.0
2012-03-02 14:50:00,35.92,35.99,35.91,35.99,123200.0,35.6019,35.6713,35.592,35.6713,123200.0
2012-03-02 15:00:00,36.0,36.01,35.93,35.96,126800.0,35.6812,35.6911,35.6118,35.6415,126800.0
2012-03-02 15:10:00,35.96,35.98,35.94,35.96,102400.0,35.6415,35.6614,35.6217,35.6415,102400.0
2012-03-02 15:20:00,35.96,36.0,35.94,35.96,177200.0,35.6415,35.6812,35.6217,35.6415,177200.0
2012-03-02 15:30:00,35.97,36.03,35.9,35.91,209200.0,35.6515,35.7109,35.5821,35.592,209200.0
2012-03-02 15:40:00,35.92,35.95,35.88,35.92,330800.0,35.6019,35.6316,35.5623,35.6019,330800.0
2012-03-02 15:50:00,35.92,35.96,35.89,35.95,519600.0,35.6019,35.6415,35.5722,35.6316,519600.0
2012-03-05 09:30:00,35.65,35.85,35.63,35.67,315600.0,35.3343,35.5325,35.3145,35.3541,315600.0
2012-03-05 09:40:00,35.67,35.85,35.64,35.76,367200.0,35.3541,35.5325,35.3244,35.4433,367200.0
2012-03-05 09:50:00,35.76,35.83,35.66,35.68,164800.0,35.4433,35.5127,35.3442,35.364,164800.0
2012-03-05 10:00:00,35.7,35.8,35.67,35.73,330400.0,35.3839,35.483,35.3541,35.4136,330400.0
2012-03-05 10:10:00,35.71,35.76,35.58,35.62,251200.0,35.3938,35.4433,35.2649,35.3046,251200.0
2012-03-05 10:20:00,35.62,35.63,35.38,35.55,353600.0,35.3046,35.3145,35.0667,35.2352,353600.0
2012-03-05 10:30:00,35.54,35.54,35.43,35.46,373600.0,35.2253,35.2253,35.1162,35.146,373600.0
2012-03-05 10:40:00,35.46,35.56,35.46,35.53,204400.0,35.146,35.2451,35.146,35.2154,204400.0
2012-03-05 10:50:00,35.52,35.55,35.45,35.49,357600.0,35.2054,35.2352,35.1361,35.1757,357600.0
2012-03-05 11:00:00,35.49,35.52,35.44,35.51,166000.0,35.1757,35.2054,35.1262,35.1955,166000.0
2012-03-05 11:10:00,35.52,35.52,35.32,35.36,246000.0,35.2054,35.2054,35.0072,35.0469,246000.0
2012-03-05 11:20:00,35.39,35.53,35.39,35.53,87200.0,35.0766,35.2154,35.0766,35.2154,87200.0
2012-03-05 11:30:00,35.51,35.52,35.4,35.4,70400.0,35.1955,35.2054,35.0865,35.0865,70400.0
2012-03-05 11:40:00,35.39,35.51,35.38,35.5,86000.0,35.0766,35.1955,35.0667,35.1856,86000.0
2012-03-05 11:50:00,35.51,35.52,35.44,35.47,82400.0,35.1955,35.2054,35.1262,35.1559,82400.0
2012-03-05 12:00:00,35.46,35.5,35.43,35.5,36400.0,35.146,35.1856,35.1162,35.1856,36400.0
2012-03-05 12:10:00,35.5,35.55,35.41,35.45,90400.0,35.1856,35.2352,35.0964,35.1361,90400.0
2012-03-05 12:20:00,35.45,35.47,35.42,35.46,98800.0,35.1361,35.1559,35.1063,35.146,98800.0
2012-03-05 12:30:00,35.45,35.45,35.36,35.37,64400.0,35.1361,35.1361,35.0469,35.0568,64400.0
2012-03-05 12:40:00,35.37,35.38,35.31,35.35,137200.0,35.0568,35.0667,34.9973,35.0369,137200.0
2012-03-05 12:50:00,35.35,35.38,35.32,35.36,70000.0,35.0369,35.0667,35.0072,35.0469,70000.0
2012-03-05 13:00:00,35.36,35.4,35.31,35.35,238400.0,35.0469,35.0865,34.9973,35.0369,238400.0
2012-03-05 13:10:00,35.36,35.36,35.29,35.34,226000.0,35.0469,35.0469,34.9775,35.027,226000.0
2012-03-05 13:20:00,35.32,35.35,35.3,35.32,74400.0,35.0072,35.0369,34.9874,35.0072,74400.0
2012-03-05 13:30:00,35.32,35.32,35.26,35.27,55600.0,35.0072,35.0072,34.9477,34.9577,55600.0
2012-03-05 13:40:00,35.27,35.31,35.25,35.25,119600.0,34.9577,34.9973,34.9378,34.9378,119600.0
2012-03-05 13:50:00,35.26,35.27,35.19,35.19,165200.0,34.9477,34.9577,34.8784,34.8784,165200.0
2012-03-05 14:00:00,35.19,35.2,35.09,35.15,295600.0,34.8784,34.8883,34.7793,34.8387,295600.0
2012-03-05 14:10:00,35.16,35.19,35.1,35.1,106800.0,34.8486,34.8784,34.7892,34.7892,106800.0
2012-03-05 14:20:00,35.1,35.14,35.05,35.14,263600.0,34.7892,34.8288,34.7396,34.8288,263600.0
2012-03-05 14:30:00,35.14,35.19,35.1,35.15,145600.0,34.8288,34.8784,34.7892,34.8387,145600.0
2012-03-05 14:40:00,35.15,35.23,35.09,35.23,133600.0,34.8387,34.918,34.7793,34.918,133600.0
2012-03-05 14:50:00,35.23,35.34,35.21,35.34,185200.0,34.918,35.027,34.8982,35.027,185200.0
2012-03-05 15:00:00,35.35,35.47,35.34,35.46,254000.0,35.0369,35.1559,35.027,35.146,254000.0
2012-03-05 15:10:00,35.46,35.53,35.45,35.52,180400.0,35.146,35.2154,35.1361,35.2054,180400.0
2012-03-05 15:20:00,35.53,35.57,35.45,35.47,248400.0,35.2154,35.255,35.1361,35.1559,248400.0
2012-03-05 15:30:00,35.48,35.52,35.46,35.48,194800.0,35.1658,35.2054,35.146,35.1658,194800.0
2012-03-05 15:40:00,35.48,35.55,35.48,35.51,382400.0,35.1658,35.2352,35.1658,35.1955,382400.0
2012-03-05 15:50:00,35.51,35.54,35.49,35.52,386000.0,35.1955,35.2253,35.1757,35.2054,386000.0
2012-03-06 09:30:00,34.95,35.05,34.85,35.01,706800.0,34.6405,34.7396,34.5414,34.7,706800.0
2012-03-06 09:40:00,35.02,35.13,34.67,34.78,609600.0,34.7099,34.8189,34.363,34.472,609600.0
2012-03-06 09:50:00,34.78,34.95,34.59,34.94,528000.0,34.472,34.6405,34.2837,34.6306,528000.0
2012-03-06 10:00:00,34.9,35.1,34.84,34.85,304000.0,34.5909,34.7892,34.5315,34.5414,304000.0
2012-03-06 10:10:00,34.83,34.9,34.78,34.88,436800.0,34.5216,34.5909,34.472,34.5711,436800.0
2012-03-06 10:20:00,34.85,34.91,34.78,34.86,251200.0,34.5414,34.6008,34.472,34.5513,251200.0
2012-03-06 10:30:00,34.85,34.99,34.83,34.97,135200.0,34.5414,34.6801,34.5216,34.6603,135200.0
2012-03-06 10:40:00,34.98,35.09,34.96,34.97,231200.0,34.6702,34.7793,34.6504,34.6603,231200.0
2012-03-06 10:50:00,34.98,34.98,34.84,34.91,137200.0,34.6702,34.6702,34.5315,34.6008,137200.0
2012-03-06 11:00:00,34.92,35.06,34.88,35.04,202400.0,34.6108,34.7495,34.5711,34.7297,202400.0
2012-03-06 11:10:00,35.04,35.04,34.94,34.94,90400.0,34.7297,34.7297,34.6306,34.6306,90400.0
2012-03-06 11:20:00,34.95,35.2,34.94,35.2,292000.0,34.6405,34.8883,34.6306,34.8883,292000.0
2012-03-06 11:30:00,35.2,35.22,35.0,35.09,383200.0,34.8883,34.9081,34.69,34.7793,383200.0
2012-03-06 11:40:00,35.09,35.25,35.04,35.13,369600.0,34.7793,34.9378,34.7297,34.8189,369600.0
2012-03-06 11:50:00,35.13,35.21,35.05,35.17,231600.0,34.8189,34.8982,34.7396,34.8585,231600.0
2012-03-06 12:00:00,35.17,35.25,35.12,35.12,200400.0,34.8585,34.9378,34.809,34.809,200400.0
2012-03-06 12:10:00,35.13,35.16,35.04,35.08,112800.0,34.8189,34.8486,34.7297,34.7693,112800.0
2012-03-06 12:20:00,35.07,35.14,35.06,35.13,98800.0,34.7594,34.8288,34.7495,34.8189,98800.0
2012-03-06 12:30:00,35.14,35.25,35.14,35.22,109200.0,34.8288,34.9378,34.8288,34.9081,109200.0
2012-03-06 12:40:00,35.21,35.23,35.17,35.23,45200.0,34.8982,34.918,34.8585,34.918,45200.0
2012-03-06 12:50:00,35.23,35.25,35.09,35.1,138400.0,34.918,34.9378,34.7793,34.7892,138400.0
2012-03-06 13:00:00,35.1,35.23,35.06,35.2,91200.0,34.7892,34.918,34.7495,34.8883,91200.0
2012-03-06 13:10:00,35.19,35.23,35.12,35.19,76000.0,34.8784,34.918,34.809,34.8784,76000.0
2012-03-06 13:20:00,35.2,35.2,35.12,35.17,82000.0,34.8883,34.8883,34.809,34.8585,82000.0
2012-03-06 13:30:00,35.17,35.19,35.1,35.18,66800.0,34.8585,34.8784,34.7892,34.8685,66800.0
2012-03-06 13:40:00,35.18,35.19,35.08,35.18,123600.0,34.8685,34.8784,34.7693,34.8685,123600.0
2012-03-06 13:50:00,35.17,35.21,35.13,35.13,75600.0,34.8585,34.8982,34.8189,34.8189,75600.0
2012-03-06 14:00:00,35.12,35.24,35.12,35.2,172000.0,34.809,34.9279,34.809,34.8883,172000.0
2012-03-06 14:10:00,35.23,35.35,35.21,35.21,226000.0,34.918,35.0369,34.8982,34.8982,226000.0
2012-03-06 14:20:00,35.24,35.25,35.09,35.11,150000.0,34.9279,34.9378,34.7793,34.7991,150000.0
2012-03-06 14:30:00,35.11,35.15,35.02,35.08,116800.0,34.7991,34.8387,34.7099,34.7693,116800.0
2012-03-06 14:40:00,35.08,35.08,35.0,35.06,94000.0,34.7693,34.7693,34.69,34.7495,94000.0
2012-03-06 14:50:00,35.04,35.08,34.95,34.95,168000.0,34.7297,34.7693,34.6405,34.6405,168000.0
2012-03-06 15:00:00,34.95,35.17,34.95,35.14,197200.0,34.6405,34.8585,34.6405,34.8288,197200.0
2012-03-06 15:10:00,35.14,35.21,35.11,35.2,148400.0,34.8288,34.8982,34.7991,34.8883,148400.0
2012-03-06 15:20:00,35.19,35.24,35.16,35.2,168400.0,34.8784,34.9279,34.8486,34.8883,168400.0
2012-03-06 15:30:00,35.21,35.22,35.11,35.17,184800.0,34.8982,34.9081,34.7991,34.8585,184800.0
2012-03-06 15:40:00,35.18,35.24,35.13,35.22,213600.0,34.8685,34.9279,34.8189,34.9081,213600.0
2012-03-06 15:50:00,35.22,35.26,35.15,35.18,474800.0,34.9081,34.9477,34.8387,34.8685,474800.0
2012-03-07 09:30:00,35.34,35.6,35.28,35.49,289200.0,35.027,35.2847,34.9676,35.1757,289200.0
2012-03-07 09:40:00,35.49,35.69,35.46,35.48,253200.0,35.1757,35.3739,35.146,35.1658,253200.0
2012-03-07 09:50:00,35.49,35.69,35.48,35.65,151600.0,35.1757,35.3739,35.1658,35.3343,151600.0
2012-03-07 10:00:00,35.64,35.66,35.52,35.64,176800.0,35.3244,35.3442,35.2054,35.3244,176800.0
2012-03-07 10:10:00,35.63,35.66,35.55,35.57,170400.0,35.3145,35.3442,35.2352,35.255,170400.0
2012-03-07 10:20:00,35.57,35.57,35.45,35.55,156000.0,35.255,35.255,35.1361,35.2352,156000.0
2012-03-07 10:30:00,35.55,35.56,35.49,35.56,190800.0,35.2352,35.2451,35.1757,35.2451,190800.0
2012-03-07 10:40:00,35.55,35.56,35.4,35.4,154800.0,35.2352,35.2451,35.0865,35.0865,154800.0
2012-03-07 10:50:00,35.42,35.47,35.37,35.47,94400.0,35.1063,35.1559,35.0568,35.1559,94400.0
2012-03-07 11:00:00,35.48,35.58,35.46,35.57,119600.0,35.1658,35.2649,35.146,35.255,119600.0
2012-03-07 11:10:00,35.58,35.64,35.5,35.62,264400.0,35.2649,35.3244,35.1856,35.3046,264400.0
2012-03-07 11:20:00,35.62,35.63,35.58,35.59,88800.0,35.3046,35.3145,35.2649,35.2748,88800.0
2012-03-07 11:30:00,35.61,35.65,35.52,35.56,219200.0,35.2946,35.3343,35.2054,35.2451,219200.0
2012-03-07 11:40:00,35.56,35.6,35.54,35.6,94400.0,35.2451,35.2847,35.2253,35.2847,94400.0
2012-03-07 11:50:00,35.6,35.75,35.6,35.74,126400.0,35.2847,35.4334,35.2847,35.4235,126400.0
2012-03-07 12:00:00,35.74,35.78,35.63,35.64,154000.0,35.4235,35.4631,35.3145,35.3244,154000.0
2012-03-07 12:10:00,35.64,35.71,35.63,35.71,74000.0,35.3244,35.3938,35.3145,35.3938,74000.0
2012-03-07 12:20:00,35.7,35.76,35.69,35.76,114800.0,35.3839,35.4433,35.3739,35.4433,114800.0
2012-03-07 12:30:00,35.77,35.87,35.74,35.85,273200.0,35.4532,35.5523,35.4235,35.5325,273200.0
2012-03-07 12:40:00,35.85,35.97,35.85,35.94,314000.0,35.5325,35.6515,35.5325,35.6217,314000.0
2012-03-07 12:50:00,35.95,35.99,35.85,35.87,170400.0,35.6316,35.6713,35.5325,35.5523,170400.0
2012-03-07 13:00:00,35.87,35.9,35.79,35.88,166800.0,35.5523,35.5821,35.4731,35.5623,166800.0
2012-03-07 13:10:00,35.88,35.88,35.84,35.88,78800.0,35.5623,35.5623,35.5226,35.5623,78800.0
2012-03-07 13:20:00,35.88,35.91,35.81,35.83,112000.0,35.5623,35.592,35.4929,35.5127,112000.0
2012-03-07 13:30:00,35.83,35.85,35.76,35.85,113600.0,35.5127,35.5325,35.4433,35.5325,113600.0
2012-03-07 13:40:00,35.85,35.85,35.75,35.77,58400.0,35.5325,35.5325,35.4334,35.4532,58400.0
2012-03-07 13:50:00,35.77,35.87,35.76,35.87,84400.0,35.4532,35.5523,35.4433,35.5523,84400.0
2012-03-07 14:00:00,35.87,35.93,35.77,35.82,222800.0,35.5523,35.6118,35.4532,35.5028,222800.0
2012-03-07 14:10:00,35.83,35.88,35.81,35.88,118400.0,35.5127,35.5623,35.4929,35.5623,118400.0
2012-03-07 14:20:00,35.88,35.88,35.74,35.83,171200.0,35.5623,35.5623,35.4235,35.5127,171200.0
2012-03-07 14:30:00,35.83,35.85,35.79,35.83,177600.0,35.5127,35.5325,35.4731,35.5127,177600.0
2012-03-07 14:40:00,35.83,35.88,35.81,35.82,153600.0,35.5127,35.5623,35.4929,35.5028,153600.0
2012-03-07 14:50:00,35.83,35.94,35.82,35.92,117200.0,35.5127,35.6217,35.5028,35.6019,117200.0
2012-03-07 15:00:00,35.92,35.94,35.77,35.83,88000.0,35.6019,35.6217,35.4532,35.5127,88000.0
2012-03-07 15:10:00,35.83,35.86,35.78,35.86,128800.0,35.5127,35.5424,35.4631,35.5424,128800.0
2012-03-07 15:20:00,35.86,35.91,35.84,35.9,187200.0,35.5424,35.592,35.5226,35.5821,187200.0
2012-03-07 15:30:00,35.89,35.98,35.86,35.94,212000.0,35.5722,35.6614,35.5424,35.6217,212000.0
2012-03-07 15:40:00,35.94,36.0,35.92,35.92,271600.0,35.6217,35.6812,35.6019,35.6019,271600.0
2012-03-07 15:50:00,35.92,35.94,35.85,35.87,344800.0,35.6019,35.6217,35.5325,35.5523,344800.0
2012-03-08 09:30:00,36.0,36.3,35.98,36.23,641600.0,35.6812,35.9785,35.6614,35.9092,641600.0
2012-03-08 09:40:00,36.21,36.34,36.13,36.22,312400.0,35.8893,36.0182,35.81,35.8992,312400.0
2012-03-08 09:50:00,36.22,36.48,36.17,36.33,468800.0,35.8992,36.1569,35.8497,36.0083,468800.0
2012-03-08 10:00:00,36.33,36.35,36.21,36.21,171200.0,36.0083,36.0281,35.8893,35.8893,171200.0
2012-03-08 10:10:00,36.21,36.3,36.1,36.3,172800.0,35.8893,35.9785,35.7803,35.9785,172800.0
2012-03-08 10:20:00,36.3,36.32,36.16,36.2,196400.0,35.9785,35.9984,35.8398,35.8794,196400.0
2012-03-08 10:30:00,36.23,36.33,36.23,36.24,107600.0,35.9092,36.0083,35.9092,35.9191,107600.0
2012-03-08 10:40:00,36.24,36.42,36.23,36.38,234000.0,35.9191,36.0975,35.9092,36.0578,234000.0
2012-03-08 10:50:00,36.37,36.4,36.34,36.38,94800.0,36.0479,36.0777,36.0182,36.0578,94800.0
2012-03-08 11:00:00,36.38,36.5,36.34,36.42,173200.0,36.0578,36.1768,36.0182,36.0975,173200.0
2012-03-08 11:10:00,36.43,36.63,36.41,36.52,384000.0,36.1074,36.3056,36.0876,36.1966,384000.0
2012-03-08 11:20:00,36.52,36.52,36.37,36.4,347200.0,36.1966,36.1966,36.0479,36.0777,347200.0
2012-03-08 11:30:00,36.41,36.54,36.4,36.44,246400.0,36.0876,36.2164,36.0777,36.1173,246400.0
2012-03-08 11:40:00,36.43,36.52,36.38,36.51,108000.0,36.1074,36.1966,36.0578,36.1867,108000.0
2012-03-08 11:50:00,36.51,36.55,36.43,36.55,199600.0,36.1867,36.2263,36.1074,36.2263,199600.0
2012-03-08 12:00:00,36.55,36.55,36.44,36.5,139200.0,36.2263,36.2263,36.1173,36.1768,139200.0
2012-03-08 12:10:00,36.5,36.54,36.49,36.52,166000.0,36.1768,36.2164,36.1669,36.1966,166000.0
2012-03-08 12:20:00,36.52,36.6,36.49,36.59,129600.0,36.1966,36.2759,36.1669,36.266,129600.0
2012-03-08 12:30:00,36.58,36.64,36.56,36.62,229200.0,36.2561,36.3155,36.2362,36.2957,229200.0
2012-03-08 12:40:00,36.64,36.73,36.62,36.68,211600.0,36.3155,36.4047,36.2957,36.3552,211600.0
2012-03-08 12:50:00,36.68,36.8,36.67,36.74,341600.0,36.3552,36.4741,36.3453,36.4146,341600.0
2012-03-08 13:00:00,36.74,36.74,36.65,36.65,212400.0,36.4146,36.4146,36.3254,36.3254,212400.0
2012-03-08 13:10:00,36.65,36.7,36.65,36.7,100400.0,36.3254,36.375,36.3254,36.375,100400.0
2012-03-08 13:20:00,36.68,36.68,36.58,36.62,70800.0,36.3552,36.3552,36.2561,36.2957,70800.0
2012-03-08 13:30:00,36.61,36.63,36.55,36.58,65600.0,36.2858,36.3056,36.2263,36.2561,65600.0
2012-03-08 13:40:00,36.59,36.67,36.59,36.66,70800.0,36.266,36.3453,36.266,36.3353,70800.0
2012-03-08 13:50:00,36.65,36.66,36.56,36.57,64800.0,36.3254,36.3353,36.2362,36.2461,64800.0
2012-03-08 14:00:00,36.57,36.65,36.56,36.65,64800.0,36.2461,36.3254,36.2362,36.3254,64800.0
2012-03-08 14:10:00,36.65,36.68,36.62,36.64,175600.0,36.3254,36.3552,36.2957,36.3155,175600.0
2012-03-08 14:20:00,36.65,36.68,36.63,36.64,155200.0,36.3254,36.3552,36.3056,36.3155,155200.0
2012-03-08 14:30:00,36.66,36.71,36.63,36.69,194000.0,36.3353,36.3849,36.3056,36.3651,194000.0
2012-03-08 14:40:00,36.7,36.84,36.7,36.79,210000.0,36.375,36.5138,36.375,36.4642,210000.0
2012-03-08 14:50:00,36.8,36.88,36.78,36.88,264800.0,36.4741,36.5534,36.4543,36.5534,264800.0
2012-03-08 15:00:00,36.87,36.87,36.73,36.82,241200.0,36.5435,36.5435,36.4047,36.4939,241200.0
2012-03-08 15:10:00,36.83,36.88,36.77,36.79,292400.0,36.5038,36.5534,36.4444,36.4642,292400.0
2012-03-08 15:20:00,36.77,36.8,36.73,36.79,238000.0,36.4444,36.4741,36.4047,36.4642,238000.0
2012-03-08 15:30:00,36.79,36.81,36.59,36.59,461200.0,36.4642,36.484,36.266,36.266,461200.0
2012-03-08 15:40:00,36.6,36.69,36.57,36.57,367600.0,36.2759,36.3651,36.2461,36.2461,367600.0
2012-03-08 15:50:00,36.58,36.63,36.51,36.52,819600.0,36.2561,36.3056,36.1867,36.1966,819600.0
2012-03-09 09:30:00,36.52,36.75,36.41,36.6,332000.0,36.1966,36.4246,36.0876,36.2759,332000.0
2012-03-09 09:40:00,36.62,36.83,36.58,36.79,492400.0,36.2957,36.5038,36.2561,36.4642,492400.0
2012-03-09 09:50:00,36.78,36.8,36.51,36.52,228400.0,36.4543,36.4741,36.1867,36.1966,228400.0
2012-03-09 10:00:00,36.52,36.7,36.51,36.7,166400.0,36.1966,36.375,36.1867,36.375,166400.0
2012-03-09 10:10:00,36.7,36.72,36.52,36.62,258800.0,36.375,36.3948,36.1966,36.2957,258800.0
2012-03-09 10:20:00,36.62,36.65,36.56,36.6,311200.0,36.2957,36.3254,36.2362,36.2759,311200.0
2012-03-09 10:30:00,36.6,36.61,36.55,36.56,201600.0,36.2759,36.2858,36.2263,36.2362,201600.0
2012-03-09 10:40:00,36.58,36.59,36.5,36.52,145600.0,36.2561,36.266,36.1768,36.1966,145600.0
2012-03-09 10:50:00,36.54,36.65,36.53,36.61,165200.0,36.2164,36.3254,36.2065,36.2858,165200.0
2012-03-09 11:00:00,36.63,36.74,36.63,36.74,194000.0,36.3056,36.4146,36.3056,36.4146,194000.0
2012-03-09 11:10:00,36.73,36.79,36.72,36.74,185200.0,36.4047,36.4642,36.3948,36.4146,185200.0
2012-03-09 11:20:00,36.75,36.8,36.71,36.71,127200.0,36.4246,36.4741,36.3849,36.3849,127200.0
2012-03-09 11:30:00,36.72,36.79,36.7,36.77,132400.0,36.3948,36.4642,36.375,36.4444,132400.0
2012-03-09 11:40:00,36.76,36.82,36.76,36.79,199600.0,36.4345,36.4939,36.4345,36.4642,199600.0
2012-03-09 11:50:00,36.79,36.8,36.71,36.73,81200.0,36.4642,36.4741,36.3849,36.4047,81200.0
2012-03-09 12:00:00,36.73,36.76,36.7,36.73,144000.0,36.4047,36.4345,36.375,36.4047,144000.0
2012-03-09 12:10:00,36.72,36.82,36.72,36.78,96800.0,36.3948,36.4939,36.3948,36.4543,96800.0
2012-03-09 12:20:00,36.79,36.84,36.73,36.73,76800.0,36.4642,36.5138,36.4047,36.4047,76800.0
2012-03-09 12:30:00,36.73,36.8,36.73,36.77,92800.0,36.4047,36.4741,36.4047,36.4444,92800.0
2012-03-09 12:40:00,36.76,36.8,36.75,36.76,150800.0,36.4345,36.4741,36.4246,36.4345,150800.0
2012-03-09 12:50:00,36.77,36.79,36.74,36.79,53600.0,36.4444,36.4642,36.4146,36.4642,53600.0
2012-03-09 13:00:00,36.79,36.88,36.77,36.79,152800.0,36.4642,36.5534,36.4444,36.4642,152800.0
2012-03-09 13:10:00,36.79,36.8,36.72,36.79,127200.0,36.4642,36.4741,36.3948,36.4642,127200.0
2012-03-09 13:20:00,36.79,36.84,36.75,36.79,127600.0,36.4642,36.5138,36.4246,36.4642,127600.0
2012-03-09 13:30:00,36.8,36.86,36.79,36.84,165200.0,36.4741,36.5336,36.4642,36.5138,165200.0
2012-03-09 13:40:00,36.84,36.86,36.8,36.84,144000.0,36.5138,36.5336,36.4741,36.5138,144000.0
2012-03-09 13:50:00,36.82,36.88,36.8,36.86,175200.0,36.4939,36.5534,36.4741,36.5336,175200.0
2012-03-09 14:00:00,36.86,36.87,36.82,36.86,145600.0,36.5336,36.5435,36.4939,36.5336,145600.0
2012-03-09 14:10:00,36.86,36.91,36.85,36.89,131600.0,36.5336,36.5831,36.5237,36.5633,131600.0
2012-03-09 14:20:00,36.89,36.98,36.86,36.94,475600.0,36.5633,36.6525,36.5336,36.6129,475600.0
2012-03-09 14:30:00,36.94,36.98,36.94,36.96,113200.0,36.6129,36.6525,36.6129,36.6327,113200.0
2012-03-09 14:40:00,36.96,37.0,36.93,36.95,151600.0,36.6327,36.6723,36.603,36.6228,151600.0
2012-03-09 14:50:00,36.95,36.96,36.82,36.85,234400.0,36.6228,36.6327,36.4939,36.5237,234400.0
2012-03-09 15:00:00,36.85,36.88,36.82,36.82,207600.0,36.5237,36.5534,36.4939,36.4939,207600.0
2012-03-09 15:10:00,36.81,36.82,36.74,36.79,210400.0,36.484,36.4939,36.4146,36.4642,210400.0
2012-03-09 15:20:00,36.78,36.85,36.77,36.85,181600.0,36.4543,36.5237,36.4444,36.5237,181600.0
2012-03-09 15:30:00,36.85,36.88,36.8,36.87,174400.0,36.5237,36.5534,36.4741,36.5435,174400.0
2012-03-09 15:40:00,36.87,36.92,36.85,36.85,200800.0,36.5435,36.593,36.5237,36.5237,200800.0
2012-03-09 15:50:00,36.85,36.88,36.81,36.88,292400.0,36.5237,36.5534,36.484,36.5534,292400.0
2012-03-12 09:30:00,36.78,36.96,36.77,36.9,242400.0,36.4543,36.6327,36.4444,36.5732,242400.0
2012-03-12 09:40:00,36.9,37.0,36.78,36.81,212800.0,36.5732,36.6723,36.4543,36.484,212800.0
2012-03-12 09:50:00,36.79,36.84,36.74,36.74,68400.0,36.4642,36.5138,36.4146,36.4146,68400.0
2012-03-12 10:00:00,36.74,36.74,36.48,36.61,268400.0,36.4146,36.4146,36.1569,36.2858,268400.0
2012-03-12 10:10:00,36.61,36.64,36.38,36.49,230400.0,36.2858,36.3155,36.0578,36.1669,230400.0
2012-03-12 10:20:00,36.49,36.5,36.44,36.47,92400.0,36.1669,36.1768,36.1173,36.147,92400.0
2012-03-12 10:30:00,36.46,36.56,36.41,36.46,182800.0,36.1371,36.2362,36.0876,36.1371,182800.0
2012-03-12 10:40:00,36.48,36.63,36.48,36.58,263200.0,36.1569,36.3056,36.1569,36.2561,263200.0
2012-03-12 10:50:00,36.59,36.72,36.57,36.6,122400.0,36.266,36.3948,36.2461,36.2759,122400.0
2012-03-12 11:00:00,36.61,36.65,36.52,36.55,209600.0,36.2858,36.3254,36.1966,36.2263,209600.0
2012-03-12 11:10:00,36.55,36.59,36.48,36.48,132000.0,36.2263,36.266,36.1569,36.1569,132000.0
2012-03-12 11:20:00,36.47,36.47,36.39,36.4,100000.0,36.147,36.147,36.0677,36.0777,100000.0
2012-03-12 11:30:00,36.4,36.58,36.4,36.51,253200.0,36.0777,36.2561,36.0777,36.1867,253200.0
2012-03-12 11:40:00,36.52,36.54,36.42,36.46,190800.0,36.1966,36.2164,36.0975,36.1371,190800.0
2012-03-12 11:50:00,36.44,36.54,36.44,36.5,141600.0,36.1173,36.2164,36.1173,36.1768,141600.0
2012-03-12 12:00:00,36.5,36.54,36.47,36.51,88000.0,36.1768,36.2164,36.147,36.1867,88000.0
2012-03-12 12:10:00,36.51,36.62,36.47,36.55,102000.0,36.1867,36.2957,36.147,36.2263,102000.0
2012-03-12 12:20:00,36.54,36.55,36.52,36.54,33600.0,36.2164,36.2263,36.1966,36.2164,33600.0
2012-03-12 12:30:00,36.53,36.54,36.48,36.51,35200.0,36.2065,36.2164,36.1569,36.1867,35200.0
2012-03-12 12:40:00,36.51,36.58,36.5,36.53,23600.0,36.1867,36.2561,36.1768,36.2065,23600.0
2012-03-12 12:50:00,36.53,36.56,36.45,36.54,84800.0,36.2065,36.2362,36.1272,36.2164,84800.0
2012-03-12 13:00:00,36.54,36.54,36.5,36.5,119200.0,36.2164,36.2164,36.1768,36.1768,119200.0
2012-03-12 13:10:00,36.49,36.54,36.47,36.5,51200.0,36.1669,36.2164,36.147,36.1768,51200.0
2012-03-12 13:20:00,36.49,36.53,36.48,36.48,46800.0,36.1669,36.2065,36.1569,36.1569,46800.0
2012-03-12 13:30:00,36.49,36.53,36.47,36.5,105200.0,36.1669,36.2065,36.147,36.1768,105200.0
2012-03-12 13:40:00,36.49,36.57,36.48,36.56,139200.0,36.1669,36.2461,36.1569,36.2362,139200.0
2012-03-12 13:50:00,36.57,36.6,36.53,36.54,126800.0,36.2461,36.2759,36.2065,36.2164,126800.0
2012-03-12 14:00:00,36.55,36.65,36.55,36.65,91600.0,36.2263,36.3254,36.2263,36.3254,91600.0
2012-03-12 14:10:00,36.65,36.73,36.65,36.71,130000.0,36.3254,36.4047,36.3254,36.3849,130000.0
2012-03-12 14:20:00,36.73,36.73,36.65,36.66,105600.0,36.4047,36.4047,36.3254,36.3353,105600.0
2012-03-12 14:30:00,36.66,36.71,36.66,36.67,89200.0,36.3353,36.3849,36.3353,36.3453,89200.0
2012-03-12 14:40:00,36.67,36.7,36.66,36.69,65200.0,36.3453,36.375,36.3353,36.3651,65200.0
2012-03-12 14:50:00,36.69,36.75,36.69,36.75,173200.0,36.3651,36.4246,36.3651,36.4246,173200.0
2012-03-12 15:00:00,36.75,36.82,36.75,36.76,137600.0,36.4246,36.4939,36.4246,36.4345,137600.0
2012-03-12 15:10:00,36.76,36.81,36.73,36.81,106400.0,36.4345,36.484,36.4047,36.484,106400.0
2012-03-12 15:20:00,36.81,36.83,36.79,36.82,114000.0,36.484,36.5038,36.4642,36.4939,114000.0
2012-03-12 15:30:00,36.83,36.85,36.81,36.83,229200.0,36.5038,36.5237,36.484,36.5038,229200.0
2012-03-12 15:40:00,36.83,36.83,36.79,36.81,279200.0,36.5038,36.5038,36.4642,36.484,279200.0
2012-03-12 15:50:00,36.8,36.82,36.77,36.8,260000.0,36.4741,36.4939,36.4444,36.4741,260000.0
2012-03-13 09:30:00,36.88,37.13,36.88,37.12,383200.0,36.5534,36.8012,36.5534,36.7913,383200.0
2012-03-13 09:40:00,37.11,37.12,37.02,37.06,223600.0,36.7814,36.7913,36.6922,36.7318,223600.0
2012-03-13 09:50:00,37.06,37.21,37.05,37.09,162800.0,36.7318,36.8805,36.7219,36.7615,162800.0
2012-03-13 10:00:00,37.07,37.16,37.06,37.13,227200.0,36.7417,36.8309,36.7318,36.8012,227200.0
2012-03-13 10:10:00,37.13,37.38,37.13,37.32,389600.0,36.8012,37.049,36.8012,36.9895,389600.0
2012-03-13 10:20:00,37.31,37.38,37.27,37.27,205200.0,36.9796,37.049,36.9399,36.9399,205200.0
2012-03-13 10:30:00,37.27,37.39,37.27,37.38,281600.0,36.9399,37.0589,36.9399,37.049,281600.0
2012-03-13 10:40:00,37.38,37.47,37.37,37.44,191600.0,37.049,37.1382,37.0391,37.1084,191600.0
2012-03-13 10:50:00,37.44,37.44,37.35,37.39,258800.0,37.1084,37.1084,37.0192,37.0589,258800.0
2012-03-13 11:00:00,37.39,37.42,37.32,37.34,195600.0,37.0589,37.0886,36.9895,37.0093,195600.0
2012-03-13 11:10:00,37.33,37.38,37.33,37.33,303200.0,36.9994,37.049,36.9994,36.9994,303200.0
2012-03-13 11:20:00,37.33,37.4,37.29,37.31,185600.0,36.9994,37.0688,36.9598,36.9796,185600.0
2012-03-13 11:30:00,37.32,37.38,37.3,37.34,238400.0,36.9895,37.049,36.9697,37.0093,238400.0
2012-03-13 11:40:00,37.32,37.38,37.27,37.29,323600.0,36.9895,37.049,36.9399,36.9598,323600.0
2012-03-13 11:50:00,37.29,37.37,37.29,37.29,183200.0,36.9598,37.0391,36.9598,36.9598,183200.0
2012-03-13 12:00:00,37.29,37.4,37.27,37.34,125200.0,36.9598,37.0688,36.9399,37.0093,125200.0
2012-03-13 12:10:00,37.35,37.41,37.34,37.37,193600.0,37.0192,37.0787,37.0093,37.0391,193600.0
2012-03-13 12:20:00,37.38,37.5,37.37,37.49,432400.0,37.049,37.1679,37.0391,37.158,432400.0
2012-03-13 12:30:00,37.49,37.51,37.45,37.51,500400.0,37.158,37.1778,37.1184,37.1778,500400.0
2012-03-13 12:40:00,37.5,37.55,37.48,37.53,225200.0,37.1679,37.2175,37.1481,37.1976,225200.0
2012-03-13 12:50:00,37.53,37.64,37.52,37.59,249200.0,37.1976,37.3067,37.1877,37.2571,249200.0
2012-03-13 13:00:00,37.59,37.65,37.58,37.62,173600.0,37.2571,37.3166,37.2472,37.2868,173600.0
2012-03-13 13:10:00,37.63,37.67,37.61,37.66,162800.0,37.2968,37.3364,37.2769,37.3265,162800.0
2012-03-13 13:20:00,37.66,37.72,37.64,37.69,330800.0,37.3265,37.386,37.3067,37.3562,330800.0
2012-03-13 13:30:00,37.69,37.74,37.66,37.69,192400.0,37.3562,37.4058,37.3265,37.3562,192400.0
2012-03-13 13:40:00,37.71,37.77,37.68,37.77,144800.0,37.376,37.4355,37.3463,37.4355,144800.0
2012-03-13 13:50:00,37.77,37.84,37.75,37.83,193200.0,37.4355,37.5049,37.4157,37.495,193200.0
2012-03-13 14:00:00,37.84,37.92,37.76,37.77,227600.0,37.5049,37.5842,37.4256,37.4355,227600.0
2012-03-13 14:10:00,37.77,37.85,37.74,37.85,192800.0,37.4355,37.5148,37.4058,37.5148,192800.0
2012-03-13 14:20:00,37.85,37.88,37.62,37.7,401600.0,37.5148,37.5445,37.2868,37.3661,401600.0
2012-03-13 14:30:00,37.7,37.84,37.66,37.83,174000.0,37.3661,37.5049,37.3265,37.495,174000.0
2012-03-13 14:40:00,37.84,37.9,37.77,37.77,186000.0,37.5049,37.5644,37.4355,37.4355,186000.0
2012-03-13 14:50:00,37.77,37.85,37.75,37.84,169600.0,37.4355,37.5148,37.4157,37.5049,169600.0
2012-03-13 15:00:00,37.84,38.01,37.84,37.92,341600.0,37.5049,37.6734,37.5049,37.5842,341600.0
2012-03-13 15:10:00,37.92,38.01,37.91,37.99,333200.0,37.5842,37.6734,37.5743,37.6536,333200.0
2012-03-13 15:20:00,37.99,38.1,37.95,38.02,378400.0,37.6536,37.7626,37.6139,37.6833,378400.0
2012-03-13 15:30:00,38.02,38.06,37.93,37.94,526000.0,37.6833,37.723,37.5941,37.604,526000.0
2012-03-13 15:40:00,37.94,38.11,37.94,38.11,551600.0,37.604,37.7725,37.604,37.7725,551600.0
2012-03-13 15:50:00,38.11,38.22,38.06,38.06,618000.0,37.7725,37.8815,37.723,37.723,618000.0
2012-03-14 09:30:00,37.97,38.0,37.54,37.69,514000.0,37.6337,37.6635,37.2076,37.3562,514000.0
2012-03-14 09:40:00,37.73,38.0,37.67,37.95,364400.0,37.3959,37.6635,37.3364,37.6139,364400.0
2012-03-14 09:50:00,37.93,38.09,37.78,37.82,311600.0,37.5941,37.7527,37.4454,37.4851,311600.0
2012-03-14 10:00:00,37.79,37.95,37.75,37.92,202400.0,37.4553,37.6139,37.4157,37.5842,202400.0
2012-03-14 10:10:00,37.89,37.95,37.82,37.84,163200.0,37.5545,37.6139,37.4851,37.5049,163200.0
2012-03-14 10:20:00,37.84,37.85,37.55,37.58,344400.0,37.5049,37.5148,37.2175,37.2472,344400.0
2012-03-14 10:30:00,37.6,37.72,37.55,37.72,257600.0,37.267,37.386,37.2175,37.386,257600.0
2012-03-14 10:40:00,37.74,37.84,37.72,37.83,174800.0,37.4058,37.5049,37.386,37.495,174800.0
2012-03-14 10:50:00,37.83,37.84,37.66,37.7,174000.0,37.495,37.5049,37.3265,37.3661,174000.0
2012-03-14 11:00:00,37.71,37.73,37.55,37.69,184800.0,37.376,37.3959,37.2175,37.3562,184800.0
2012-03-14 11:10:00,37.7,37.74,37.62,37.62,126400.0,37.3661,37.4058,37.2868,37.2868,126400.0
2012-03-14 11:20:00,37.65,37.65,37.57,37.6,128000.0,37.3166,37.3166,37.2373,37.267,128000.0
2012-03-14 11:30:00,37.6,37.62,37.57,37.61,57600.0,37.267,37.2868,37.2373,37.2769,57600.0
2012-03-14 11:40:00,37.59,37.64,37.57,37.6,42800.0,37.2571,37.3067,37.2373,37.267,42800.0
2012-03-14 11:50:00,37.6,37.6,37.5,37.58,138000.0,37.267,37.267,37.1679,37.2472,138000.0
2012-03-14 12:00:00,37.58,37.63,37.4,37.44,202800.0,37.2472,37.2968,37.0688,37.1084,202800.0
2012-03-14 12:10:00,37.44,37.49,37.43,37.47,71200.0,37.1084,37.158,37.0985,37.1382,71200.0
2012-03-14 12:20:00,37.48,37.56,37.47,37.5,90800.0,37.1481,37.2274,37.1382,37.1679,90800.0
2012-03-14 12:30:00,37.51,37.55,37.49,37.52,79600.0,37.1778,37.2175,37.158,37.1877,79600.0
2012-03-14 12:40:00,37.53,37.54,37.47,37.54,52800.0,37.1976,37.2076,37.1382,37.2076,52800.0
2012-03-14 12:50:00,37.54,37.7,37.52,37.7,129200.0,37.2076,37.3661,37.1877,37.3661,129200.0
2012-03-14 13:00:00,37.7,37.7,37.61,37.65,67600.0,37.3661,37.3661,37.2769,37.3166,67600.0
2012-03-14 13:10:00,37.66,37.78,37.65,37.77,136000.0,37.3265,37.4454,37.3166,37.4355,136000.0
2012-03-14 13:20:00,37.78,37.82,37.76,37.81,74000.0,37.4454,37.4851,37.4256,37.4752,74000.0
2012-03-14 13:30:00,37.81,37.9,37.8,37.88,140400.0,37.4752,37.5644,37.4653,37.5445,140400.0
2012-03-14 13:40:00,37.88,37.88,37.78,37.79,125600.0,37.5445,37.5445,37.4454,37.4553,125600.0
2012-03-14 13:50:00,37.78,37.86,37.76,37.79,138400.0,37.4454,37.5247,37.4256,37.4553,138400.0
2012-03-14 14:00:00,37.78,37.86,37.78,37.83,103600.0,37.4454,37.5247,37.4454,37.495,103600.0
2012-03-14 14:10:00,37.82,37.83,37.64,37.65,128000.0,37.4851,37.495,37.3067,37.3166,128000.0
2012-03-14 14:20:00,37.65,37.68,37.59,37.66,92000.0,37.3166,37.3463,37.2571,37.3265,92000.0
2012-03-14 14:30:00,37.66,37.77,37.63,37.67,77200.0,37.3265,37.4355,37.2968,37.3364,77200.0
2012-03-14 14:40:00,37.67,37.74,37.66,37.71,68000.0,37.3364,37.4058,37.3265,37.376,68000.0
2012-03-14 14:50:00,37.7,37.76,37.7,37.74,64000.0,37.3661,37.4256,37.3661,37.4058,64000.0
2012-03-14 15:00:00,37.73,37.77,37.68,37.74,77200.0,37.3959,37.4355,37.3463,37.4058,77200.0
2012-03-14 15:10:00,37.73,37.73,37.62,37.64,88000.0,37.3959,37.3959,37.2868,37.3067,88000.0
2012-03-14 15:20:00,37.66,37.86,37.65,37.83,132400.0,37.3265,37.5247,37.3166,37.495,132400.0
2012-03-14 15:30:00,37.82,37.84,37.74,37.79,102000.0,37.4851,37.5049,37.4058,37.4553,102000.0
2012-03-14 15:40:00,37.77,37.92,37.75,37.86,207600.0,37.4355,37.5842,37.4157,37.5247,207600.0
2012-03-14 15:50:00,37.84,37.9,37.78,37.89,380800.0,37.5049,37.5644,37.4454,37.5545,380800.0
2012-03-15 09:30:00,37.99,38.17,37.89,37.95,474800.0,37.6536,37.832,37.5545,37.6139,474800.0
2012-03-15 09:40:00,37.95,38.25,37.93,38.21,308800.0,37.6139,37.9113,37.5941,37.8716,308800.0
2012-03-15 09:50:00,38.22,38.47,38.13,38.46,372000.0,37.8815,38.1293,37.7923,38.1194,372000.0
2012-03-15 10:00:00,38.45,38.46,38.25,38.28,283200.0,38.1095,38.1194,37.9113,37.941,283200.0
2012-03-15 10:10:00,38.26,38.45,38.19,38.45,272800.0,37.9212,38.1095,37.8518,38.1095,272800.0
2012-03-15 10:20:00,38.45,38.51,38.36,38.41,352400.0,38.1095,38.169,38.0203,38.0699,352400.0
2012-03-15 10:30:00,38.41,38.61,38.4,38.45,236000.0,38.0699,38.2681,38.0599,38.1095,236000.0
2012-03-15 10:40:00,38.45,38.54,38.4,38.42,259600.0,38.1095,38.1987,38.0599,38.0798,259600.0
2012-03-15 10:50:00,38.42,38.44,38.1,38.12,406000.0,38.0798,38.0996,37.7626,37.7824,406000.0
2012-03-15 11:00:00,38.12,38.15,38.01,38.04,274400.0,37.7824,37.8122,37.6734,37.7031,274400.0
2012-03-15 11:10:00,38.04,38.07,37.98,38.02,161600.0,37.7031,37.7329,37.6437,37.6833,161600.0
2012-03-15 11:20:00,38.02,38.19,38.02,38.16,128000.0,37.6833,37.8518,37.6833,37.8221,128000.0
2012-03-15 11:30:00,38.18,38.24,38.13,38.19,90800.0,37.8419,37.9014,37.7923,37.8518,90800.0
2012-03-15 11:40:00,38.19,38.3,38.18,38.26,77200.0,37.8518,37.9608,37.8419,37.9212,77200.0
2012-03-15 11:50:00,38.26,38.27,38.21,38.23,139200.0,37.9212,37.9311,37.8716,37.8914,139200.0
2012-03-15 12:00:00,38.23,38.25,38.13,38.17,122800.0,37.8914,37.9113,37.7923,37.832,122800.0
2012-03-15 12:10:00,38.16,38.17,38.09,38.13,107200.0,37.8221,37.832,37.7527,37.7923,107200.0
2012-03-15 12:20:00,38.12,38.24,38.1,38.24,65200.0,37.7824,37.9014,37.7626,37.9014,65200.0
2012-03-15 12:30:00,38.23,38.27,38.2,38.24,85200.0,37.8914,37.9311,37.8617,37.9014,85200.0
2012-03-15 12:40:00,38.24,38.32,38.24,38.28,120800.0,37.9014,37.9806,37.9014,37.941,120800.0
2012-03-15 12:50:00,38.29,38.29,38.22,38.23,97200.0,37.9509,37.9509,37.8815,37.8914,97200.0
2012-03-15 13:00:00,38.21,38.25,38.19,38.23,85200.0,37.8716,37.9113,37.8518,37.8914,85200.0
2012-03-15 13:10:00,38.23,38.24,38.12,38.13,73200.0,37.8914,37.9014,37.7824,37.7923,73200.0
2012-03-15 13:20:00,38.14,38.17,38.08,38.11,70000.0,37.8022,37.832,37.7428,37.7725,70000.0
2012-03-15 13:30:00,38.11,38.13,37.96,37.97,214400.0,37.7725,37.7923,37.6238,37.6337,214400.0
2012-03-15 13:40:00,37.98,37.98,37.82,37.84,150000.0,37.6437,37.6437,37.4851,37.5049,150000.0
2012-03-15 13:50:00,37.85,37.85,37.75,37.81,150000.0,37.5148,37.5148,37.4157,37.4752,150000.0
2012-03-15 14:00:00,37.81,38.0,37.8,37.96,213200.0,37.4752,37.6635,37.4653,37.6238,213200.0
2012-03-15 14:10:00,37.95,38.11,37.92,38.1,147600.0,37.6139,37.7725,37.5842,37.7626,147600.0
2012-03-15 14:20:00,38.1,38.16,38.1,38.15,86800.0,37.7626,37.8221,37.7626,37.8122,86800.0
2012-03-15 14:30:00,38.15,38.19,38.11,38.16,88000.0,37.8122,37.8518,37.7725,37.8221,88000.0
2012-03-15 14:40:00,38.14,38.21,38.08,38.09,134400.0,37.8022,37.8716,37.7428,37.7527,134400.0
2012-03-15 14:50:00,38.09,38.12,38.06,38.07,94400.0,37.7527,37.7824,37.723,37.7329,94400.0
2012-03-15 15:00:00,38.07,38.1,38.02,38.07,111600.0,37.7329,37.7626,37.6833,37.7329,111600.0
2012-03-15 15:10:00,38.07,38.09,37.98,38.02,96000.0,37.7329,37.7527,37.6437,37.6833,96000.0
2012-03-15 15:20:00,38.02,38.03,37.97,38.01,152000.0,37.6833,37.6932,37.6337,37.6734,152000.0
2012-03-15 15:30:00,38.02,38.16,38.02,38.13,184400.0,37.6833,37.8221,37.6833,37.7923,184400.0
2012-03-15 15:40:00,38.13,38.2,38.12,38.12,214000.0,37.7923,37.8617,37.7824,37.7824,214000.0
2012-03-15 15:50:00,38.13,38.16,38.08,38.1,324800.0,37.7923,37.8221,37.7428,37.7626,324800.0
2012-03-16 09:30:00,38.27,38.47,38.06,38.09,1212800.0,37.9311,38.1293,37.723,37.7527,1212800.0
2012-03-16 09:40:00,38.07,38.17,37.9,37.99,300400.0,37.7329,37.832,37.5644,37.6536,300400.0
2012-03-16 09:50:00,37.96,38.07,37.86,38.06,158800.0,37.6238,37.7329,37.5247,37.723,158800.0
2012-03-16 10:00:00,38.08,38.19,38.04,38.09,175200.0,37.7428,37.8518,37.7031,37.7527,175200.0
2012-03-16 10:10:00,38.09,38.09,37.84,37.85,206000.0,37.7527,37.7527,37.5049,37.5148,206000.0
2012-03-16 10:20:00,37.85,37.92,37.84,37.92,138800.0,37.5148,37.5842,37.5049,37.5842,138800.0
2012-03-16 10:30:00,37.91,38.25,37.9,38.22,276400.0,37.5743,37.9113,37.5644,37.8815,276400.0
2012-03-16 10:40:00,38.24,38.27,38.05,38.1,211200.0,37.9014,37.9311,37.713,37.7626,211200.0
2012-03-16 10:50:00,38.09,38.18,38.06,38.09,154000.0,37.7527,37.8419,37.723,37.7527,154000.0
2012-03-16 11:00:00,38.1,38.11,37.92,37.95,142800.0,37.7626,37.7725,37.5842,37.6139,142800.0
2012-03-16 11:10:00,37.94,37.98,37.88,37.88,112400.0,37.604,37.6437,37.5445,37.5445,112400.0
2012-03-16 11:20:00,37.88,37.89,37.7,37.71,166000.0,37.5445,37.5545,37.3661,37.376,166000.0
2012-03-16 11:30:00,37.71,37.75,37.61,37.63,206800.0,37.376,37.4157,37.2769,37.2968,206800.0
2012-03-16 11:40:00,37.63,37.79,37.56,37.68,235200.0,37.2968,37.4553,37.2274,37.3463,235200.0
2012-03-16 11:50:00,37.68,37.82,37.67,37.75,116800.0,37.3463,37.4851,37.3364,37.4157,116800.0
2012-03-16 12:00:00,37.75,37.82,37.72,37.81,141200.0,37.4157,37.4851,37.386,37.4752,141200.0
2012-03-16 12:10:00,37.82,37.84,37.73,37.8,171200.0,37.4851,37.5049,37.3959,37.4653,171200.0
2012-03-16 12:20:00,37.81,37.93,37.81,37.9,72000.0,37.4752,37.5941,37.4752,37.5644,72000.0
2012-03-16 12:30:00,37.9,37.92,37.81,37.81,104800.0,37.5644,37.5842,37.4752,37.4752,104800.0
2012-03-16 12:40:00,37.83,37.85,37.81,37.85,73200.0,37.495,37.5148,37.4752,37.5148,73200.0
2012-03-16 12:50:00,37.83,37.85,37.77,37.77,61600.0,37.495,37.5148,37.4355,37.4355,61600.0
2012-03-16 13:00:00,37.77,37.84,37.76,37.81,193200.0,37.4355,37.5049,37.4256,37.4752,193200.0
2012-03-16 13:10:00,37.79,37.81,37.68,37.71,214000.0,37.4553,37.4752,37.3463,37.376,214000.0
2012-03-16 13:20:00,37.72,37.73,37.68,37.71,54800.0,37.386,37.3959,37.3463,37.376,54800.0
2012-03-16 13:30:00,37.72,37.77,37.71,37.74,46000.0,37.386,37.4355,37.376,37.4058,46000.0
2012-03-16 13:40:00,37.73,37.73,37.7,37.72,35600.0,37.3959,37.3959,37.3661,37.386,35600.0
2012-03-16 13:50:00,37.73,37.74,37.7,37.73,66400.0,37.3959,37.4058,37.3661,37.3959,66400.0
2012-03-16 14:00:00,37.74,37.91,37.73,37.9,104800.0,37.4058,37.5743,37.3959,37.5644,104800.0
2012-03-16 14:10:00,37.9,37.91,37.83,37.84,78000.0,37.5644,37.5743,37.495,37.5049,78000.0
2012-03-16 14:20:00,37.84,37.86,37.77,37.8,65600.0,37.5049,37.5247,37.4355,37.4653,65600.0
2012-03-16 14:30:00,37.8,37.83,37.76,37.82,70000.0,37.4653,37.495,37.4256,37.4851,70000.0
2012-03-16 14:40:00,37.82,37.84,37.77,37.83,99200.0,37.4851,37.5049,37.4355,37.495,99200.0
2012-03-16 14:50:00,37.84,37.85,37.78,37.78,73600.0,37.5049,37.5148,37.4454,37.4454,73600.0
2012-03-16 15:00:00,37.77,37.84,37.74,37.77,159600.0,37.4355,37.5049,37.4058,37.4355,159600.0
2012-03-16 15:10:00,37.77,37.77,37.71,37.77,124000.0,37.4355,37.4355,37.376,37.4355,124000.0
2012-03-16 15:20:00,37.76,37.89,37.75,37.85,152400.0,37.4256,37.5545,37.4157,37.5148,152400.0
2012-03-16 15:30:00,37.85,37.85,37.78,37.83,149600.0,37.5148,37.5148,37.4454,37.495,149600.0
2012-03-16 15:40:00,37.84,37.87,37.8,37.81,203600.0,37.5049,37.5346,37.4653,37.4752,203600.0
2012-03-16 15:50:00,37.8,37.88,37.77,37.85,513200.0,37.4653,37.5445,37.4355,37.5148,513200.0
2012-03-19 09:30:00,37.87,37.88,37.58,37.71,428400.0,37.5346,37.5445,37.2472,37.376,428400.0
2012-03-19 09:40:00,37.71,37.74,37.56,37.61,331200.0,37.376,37.4058,37.2274,37.2769,331200.0
2012-03-19 09:50:00,37.62,37.66,37.45,37.5,312400.0,37.2868,37.3265,37.1184,37.1679,312400.0
2012-03-19 10:00:00,37.49,37.6,37.2,37.2,296800.0,37.158,37.267,36.8706,36.8706,296800.0
2012-03-19 10:10:00,37.21,37.49,37.17,37.34,222800.0,36.8805,37.158,36.8408,37.0093,222800.0
2012-03-19 10:20:00,37.34,37.41,37.21,37.33,141600.0,37.0093,37.0787,36.8805,36.9994,141600.0
2012-03-19 10:30:00,37.31,37.46,37.31,37.45,109200.0,36.9796,37.1283,36.9796,37.1184,109200.0
2012-03-19 10:40:00,37.43,37.52,37.43,37.51,252400.0,37.0985,37.1877,37.0985,37.1778,252400.0
2012-03-19 10:50:00,37.49,37.52,37.46,37.51,138000.0,37.158,37.1877,37.1283,37.1778,138000.0
2012-03-19 11:00:00,37.51,37.52,37.46,37.51,96800.0,37.1778,37.1877,37.1283,37.1778,96800.0
2012-03-19 11:10:00,37.51,37.52,37.44,37.48,107600.0,37.1778,37.1877,37.1084,37.1481,107600.0
2012-03-19 11:20:00,37.49,37.59,37.47,37.57,145600.0,37.158,37.2571,37.1382,37.2373,145600.0
2012-03-19 11:30:00,37.58,37.66,37.55,37.65,64000.0,37.2472,37.3265,37.2175,37.3166,64000.0
2012-03-19 11:40:00,37.64,37.7,37.63,37.65,121600.0,37.3067,37.3661,37.2968,37.3166,121600.0
2012-03-19 11:50:00,37.65,37.69,37.61,37.66,192800.0,37.3166,37.3562,37.2769,37.3265,192800.0
2012-03-19 12:00:00,37.65,37.68,37.63,37.65,125200.0,37.3166,37.3463,37.2968,37.3166,125200.0
2012-03-19 12:10:00,37.65,37.72,37.63,37.68,64000.0,37.3166,37.386,37.2968,37.3463,64000.0
2012-03-19 12:20:00,37.68,37.7,37.64,37.67,98000.0,37.3463,37.3661,37.3067,37.3364,98000.0
2012-03-19 12:30:00,37.67,37.71,37.64,37.71,157600.0,37.3364,37.376,37.3067,37.376,157600.0
2012-03-19 12:40:00,37.69,37.71,37.66,37.7,99200.0,37.3562,37.376,37.3265,37.3661,99200.0
2012-03-19 12:50:00,37.7,37.8,37.7,37.76,147200.0,37.3661,37.4653,37.3661,37.4256,147200.0
2012-03-19 13:00:00,37.8,37.8,37.72,37.75,156800.0,37.4653,37.4653,37.386,37.4157,156800.0
2012-03-19 13:10:00,37.74,37.75,37.72,37.73,67600.0,37.4058,37.4157,37.386,37.3959,67600.0
2012-03-19 13:20:00,37.73,37.76,37.73,37.75,167200.0,37.3959,37.4256,37.3959,37.4157,167200.0
2012-03-19 13:30:00,37.75,37.76,37.72,37.74,73200.0,37.4157,37.4256,37.386,37.4058,73200.0
2012-03-19 13:40:00,37.73,37.75,37.7,37.71,161200.0,37.3959,37.4157,37.3661,37.376,161200.0
2012-03-19 13:50:00,37.7,37.72,37.66,37.7,97200.0,37.3661,37.386,37.3265,37.3661,97200.0
2012-03-19 14:00:00,37.7,37.73,37.66,37.66,201200.0,37.3661,37.3959,37.3265,37.3265,201200.0
2012-03-19 14:10:00,37.67,37.68,37.64,37.66,87200.0,37.3364,37.3463,37.3067,37.3265,87200.0
2012-03-19 14:20:00,37.66,37.7,37.64,37.66,89200.0,37.3265,37.3661,37.3067,37.3265,89200.0
2012-03-19 14:30:00,37.66,37.67,37.59,37.59,80800.0,37.3265,37.3364,37.2571,37.2571,80800.0
2012-03-19 14:40:00,37.6,37.6,37.57,37.58,76400.0,37.267,37.267,37.2373,37.2472,76400.0
2012-03-19 14:50:00,37.58,37.62,37.57,37.62,233200.0,37.2472,37.2868,37.2373,37.2868,233200.0
2012-03-19 15:00:00,37.62,37.65,37.6,37.62,164800.0,37.2868,37.3166,37.267,37.2868,164800.0
2012-03-19 15:10:00,37.61,37.65,37.6,37.63,116000.0,37.2769,37.3166,37.267,37.2968,116000.0
2012-03-19 15:20:00,37.63,37.63,37.58,37.58,182000.0,37.2968,37.2968,37.2472,37.2472,182000.0
2012-03-19 15:30:00,37.58,37.61,37.54,37.55,224000.0,37.2472,37.2769,37.2076,37.2175,224000.0
2012-03-19 15:40:00,37.55,37.6,37.52,37.55,276800.0,37.2175,37.267,37.1877,37.2175,276800.0
2012-03-19 15:50:00,37.55,37.55,37.41,37.48,448000.0,37.2175,37.2175,37.0787,37.1481,448000.0
2012-03-20 09:30:00,37.31,37.47,37.01,37.04,393600.0,36.9796,37.1382,36.6822,36.712,393600.0
2012-03-20 09:40:00,37.02,37.11,36.85,36.96,325200.0,36.6922,36.7814,36.5237,36.6327,325200.0
2012-03-20 09:50:00,36.97,37.05,36.82,36.99,364800.0,36.6426,36.7219,36.4939,36.6624,364800.0
2012-03-20 10:00:00,37.02,37.21,36.94,37.21,458400.0,36.6922,36.8805,36.6129,36.8805,458400.0
2012-03-20 10:10:00,37.19,37.21,36.98,36.98,280800.0,36.8607,36.8805,36.6525,36.6525,280800.0
2012-03-20 10:20:00,36.99,37.03,36.86,36.99,195200.0,36.6624,36.7021,36.5336,36.6624,195200.0
2012-03-20 10:30:00,37.0,37.17,37.0,37.12,121200.0,36.6723,36.8408,36.6723,36.7913,121200.0
2012-03-20 10:40:00,37.13,37.13,36.97,37.06,241200.0,36.8012,36.8012,36.6426,36.7318,241200.0
2012-03-20 10:50:00,37.06,37.13,37.02,37.08,161600.0,36.7318,36.8012,36.6922,36.7516,161600.0
2012-03-20 11:00:00,37.1,37.28,37.1,37.24,130800.0,36.7715,36.9499,36.7715,36.9102,130800.0
2012-03-20 11:10:00,37.24,37.29,37.2,37.28,150400.0,36.9102,36.9598,36.8706,36.9499,150400.0
2012-03-20 11:20:00,37.28,37.46,37.28,37.37,166000.0,36.9499,37.1283,36.9499,37.0391,166000.0
2012-03-20 11:30:00,37.37,37.38,37.29,37.33,86800.0,37.0391,37.049,36.9598,36.9994,86800.0
2012-03-20 11:40:00,37.34,37.34,37.22,37.22,144000.0,37.0093,37.0093,36.8904,36.8904,144000.0
2012-03-20 11:50:00,37.22,37.3,37.12,37.3,107200.0,36.8904,36.9697,36.7913,36.9697,107200.0
2012-03-20 12:00:00,37.26,37.27,37.21,37.26,49600.0,36.93,36.9399,36.8805,36.93,49600.0
2012-03-20 12:10:00,37.26,37.27,37.18,37.2,63200.0,36.93,36.9399,36.8507,36.8706,63200.0
2012-03-20 12:20:00,37.19,37.2,37.13,37.16,77600.0,36.8607,36.8706,36.8012,36.8309,77600.0
2012-03-20 12:30:00,37.16,37.31,37.16,37.31,81200.0,36.8309,36.9796,36.8309,36.9796,81200.0
2012-03-20 12:40:00,37.31,37.32,37.17,37.17,67600.0,36.9796,36.9895,36.8408,36.8408,67600.0
2012-03-20 12:50:00,37.17,37.24,37.17,37.2,44800.0,36.8408,36.9102,36.8408,36.8706,44800.0
2012-03-20 13:00:00,37.2,37.32,37.18,37.31,68800.0,36.8706,36.9895,36.8507,36.9796,68800.0
2012-03-20 13:10:00,37.32,37.38,37.3,37.38,66400.0,36.9895,37.049,36.9697,37.049,66400.0
2012-03-20 13:20:00,37.39,37.4,37.32,37.35,60000.0,37.0589,37.0688,36.9895,37.0192,60000.0
2012-03-20 13:30:00,37.37,37.41,37.33,37.36,62800.0,37.0391,37.0787,36.9994,37.0291,62800.0
2012-03-20 13:40:00,37.37,37.38,37.33,37.36,62400.0,37.0391,37.049,36.9994,37.0291,62400.0
2012-03-20 13:50:00,37.36,37.37,37.33,37.33,49600.0,37.0291,37.0391,36.9994,36.9994,49600.0
2012-03-20 14:00:00,37.34,37.48,37.32,37.47,91600.0,37.0093,37.1481,36.9895,37.1382,91600.0
2012-03-20 14:10:00,37.45,37.62,37.45,37.53,164000.0,37.1184,37.2868,37.1184,37.1976,164000.0
2012-03-20 14:20:00,37.54,37.63,37.54,37.57,119200.0,37.2076,37.2968,37.2076,37.2373,119200.0
2012-03-20 14:30:00,37.56,37.58,37.52,37.56,80400.0,37.2274,37.2472,37.1877,37.2274,80400.0
2012-03-20 14:40:00,37.57,37.67,37.57,37.63,76400.0,37.2373,37.3364,37.2373,37.2968,76400.0
2012-03-20 14:50:00,37.63,37.7,37.61,37.7,114800.0,37.2968,37.3661,37.2769,37.3661,114800.0
2012-03-20 15:00:00,37.7,37.83,37.7,37.74,221600.0,37.3661,37.495,37.3661,37.4058,221600.0
2012-03-20 15:10:00,37.74,37.77,37.69,37.73,168400.0,37.4058,37.4355,37.3562,37.3959,168400.0
2012-03-20 15:20:00,37.74,37.77,37.68,37.74,254400.0,37.4058,37.4355,37.3463,37.4058,254400.0
2012-03-20 15:30:00,37.74,37.8,37.72,37.74,168000.0,37.4058,37.4653,37.386,37.4058,168000.0
2012-03-20 15:40:00,37.75,37.8,37.75,37.77,230800.0,37.4157,37.4653,37.4157,37.4355,230800.0
2012-03-20 15:50:00,37.76,37.8,37.72,37.78,345200.0,37.4256,37.4653,37.386,37.4454,345200.0
2012-03-21 09:30:00,38.11,38.23,37.91,38.22,421600.0,37.7725,37.8914,37.5743,37.8815,421600.0
2012-03-21 09:40:00,38.23,38.42,38.22,38.36,301200.0,37.8914,38.0798,37.8815,38.0203,301200.0
2012-03-21 09:50:00,38.38,38.55,38.32,38.5,413200.0,38.0401,38.2086,37.9806,38.1591,413200.0
2012-03-21 10:00:00,38.48,38.62,38.36,38.36,592800.0,38.1392,38.278,38.0203,38.0203,592800.0
2012-03-21 10:10:00,38.34,38.55,38.34,38.38,193600.0,38.0005,38.2086,38.0005,38.0401,193600.0
2012-03-21 10:20:00,38.39,38.46,38.34,38.44,190800.0,38.05,38.1194,38.0005,38.0996,190800.0
2012-03-21 10:30:00,38.44,38.49,38.35,38.48,172000.0,38.0996,38.1491,38.0104,38.1392,172000.0
2012-03-21 10:40:00,38.48,38.48,38.35,38.44,144000.0,38.1392,38.1392,38.0104,38.0996,144000.0
2012-03-21 10:50:00,38.42,38.49,38.35,38.45,146400.0,38.0798,38.1491,38.0104,38.1095,146400.0
2012-03-21 11:00:00,38.48,38.57,38.4,38.47,183200.0,38.1392,38.2284,38.0599,38.1293,183200.0
2012-03-21 11:10:00,38.46,38.5,38.42,38.44,249600.0,38.1194,38.1591,38.0798,38.0996,249600.0
2012-03-21 11:20:00,38.45,38.49,38.37,38.47,220000.0,38.1095,38.1491,38.0302,38.1293,220000.0
2012-03-21 11:30:00,38.45,38.54,38.44,38.44,145200.0,38.1095,38.1987,38.0996,38.0996,145200.0
2012-03-21 11:40:00,38.44,38.45,38.37,38.4,58800.0,38.0996,38.1095,38.0302,38.0599,58800.0
2012-03-21 11:50:00,38.4,38.45,38.39,38.4,152000.0,38.0599,38.1095,38.05,38.0599,152000.0
2012-03-21 12:00:00,38.4,38.46,38.4,38.46,130400.0,38.0599,38.1194,38.0599,38.1194,130400.0
2012-03-21 12:10:00,38.46,38.58,38.44,38.58,179200.0,38.1194,38.2383,38.0996,38.2383,179200.0
2012-03-21 12:20:00,38.58,38.68,38.57,38.58,178400.0,38.2383,38.3375,38.2284,38.2383,178400.0
2012-03-21 12:30:00,38.58,38.74,38.58,38.74,201200.0,38.2383,38.3969,38.2383,38.3969,201200.0
2012-03-21 12:40:00,38.73,38.75,38.7,38.7,126800.0,38.387,38.4068,38.3573,38.3573,126800.0
2012-03-21 12:50:00,38.71,38.74,38.69,38.71,98000.0,38.3672,38.3969,38.3474,38.3672,98000.0
2012-03-21 13:00:00,38.72,38.72,38.65,38.66,78800.0,38.3771,38.3771,38.3077,38.3176,78800.0
2012-03-21 13:10:00,38.67,38.7,38.63,38.65,127200.0,38.3275,38.3573,38.2879,38.3077,127200.0
2012-03-21 13:20:00,38.66,38.74,38.66,38.72,170400.0,38.3176,38.3969,38.3176,38.3771,170400.0
2012-03-21 13:30:00,38.72,38.72,38.58,38.59,211200.0,38.3771,38.3771,38.2383,38.2483,211200.0
2012-03-21 13:40:00,38.59,38.61,38.53,38.6,157200.0,38.2483,38.2681,38.1888,38.2582,157200.0
2012-03-21 13:50:00,38.6,38.63,38.59,38.62,150000.0,38.2582,38.2879,38.2483,38.278,150000.0
2012-03-21 14:00:00,38.62,38.67,38.61,38.62,161600.0,38.278,38.3275,38.2681,38.278,161600.0
2012-03-21 14:10:00,38.62,38.73,38.61,38.66,177200.0,38.278,38.387,38.2681,38.3176,177200.0
2012-03-21 14:20:00,38.68,38.73,38.65,38.72,94000.0,38.3375,38.387,38.3077,38.3771,94000.0
2012-03-21 14:30:00,38.73,38.74,38.7,38.74,186400.0,38.387,38.3969,38.3573,38.3969,186400.0
2012-03-21 14:40:00,38.74,38.83,38.73,38.82,423200.0,38.3969,38.4861,38.387,38.4762,423200.0
2012-03-21 14:50:00,38.84,38.89,38.81,38.86,328000.0,38.496,38.5456,38.4663,38.5159,328000.0
2012-03-21 15:00:00,38.86,38.96,38.86,38.87,257200.0,38.5159,38.615,38.5159,38.5258,257200.0
2012-03-21 15:10:00,38.87,39.0,38.86,39.0,329600.0,38.5258,38.6546,38.5159,38.6546,329600.0
2012-03-21 15:20:00,38.99,39.01,38.76,38.76,374000.0,38.6447,38.6645,38.4168,38.4168,374000.0
2012-03-21 15:30:00,38.77,38.8,38.67,38.68,302400.0,38.4267,38.4564,38.3275,38.3375,302400.0
2012-03-21 15:40:00,38.68,38.78,38.63,38.77,316400.0,38.3375,38.4366,38.2879,38.4267,316400.0
2012-03-21 15:50:00,38.77,38.77,38.58,38.58,522400.0,38.4267,38.4267,38.2383,38.2383,522400.0
2012-03-22 09:30:00,38.21,38.46,38.18,38.45,473600.0,37.8716,38.1194,37.8419,38.1095,473600.0
2012-03-22 09:40:00,38.44,38.47,38.28,38.4,187200.0,38.0996,38.1293,37.941,38.0599,187200.0
2012-03-22 09:50:00,38.4,38.41,38.13,38.17,138400.0,38.0599,38.0699,37.7923,37.832,138400.0
2012-03-22 10:00:00,38.18,38.42,38.17,38.21,147200.0,37.8419,38.0798,37.832,37.8716,147200.0
2012-03-22 10:10:00,38.2,38.31,38.18,38.31,221600.0,37.8617,37.9707,37.8419,37.9707,221600.0
2012-03-22 10:20:00,38.32,38.35,38.15,38.23,100400.0,37.9806,38.0104,37.8122,37.8914,100400.0
2012-03-22 10:30:00,38.21,38.21,38.13,38.15,107200.0,37.8716,37.8716,37.7923,37.8122,107200.0
2012-03-22 10:40:00,38.15,38.22,38.13,38.13,125200.0,37.8122,37.8815,37.7923,37.7923,125200.0
2012-03-22 10:50:00,38.13,38.13,37.97,38.05,168800.0,37.7923,37.7923,37.6337,37.713,168800.0
2012-03-22 11:00:00,38.04,38.09,37.95,37.97,218000.0,37.7031,37.7527,37.6139,37.6337,218000.0
2012-03-22 11:10:00,37.99,38.01,37.95,37.95,119600.0,37.6536,37.6734,37.6139,37.6139,119600.0
2012-03-22 11:20:00,37.97,38.03,37.97,38.03,65600.0,37.6337,37.6932,37.6337,37.6932,65600.0
2012-03-22 11:30:00,38.04,38.16,38.04,38.12,134400.0,37.7031,37.8221,37.7031,37.7824,134400.0
2012-03-22 11:40:00,38.12,38.12,37.99,38.02,121600.0,37.7824,37.7824,37.6536,37.6833,121600.0
2012-03-22 11:50:00,38.02,38.16,38.01,38.15,59600.0,37.6833,37.8221,37.6734,37.8122,59600.0
2012-03-22 12:00:00,38.15,38.21,38.15,38.19,75200.0,37.8122,37.8716,37.8122,37.8518,75200.0
2012-03-22 12:10:00,38.19,38.27,38.18,38.26,62000.0,37.8518,37.9311,37.8419,37.9212,62000.0
2012-03-22 12:20:00,38.26,38.41,38.26,38.37,118800.0,37.9212,38.0699,37.9212,38.0302,118800.0
2012-03-22 12:30:00,38.36,38.38,38.3,38.37,120800.0,38.0203,38.0401,37.9608,38.0302,120800.0
2012-03-22 12:40:00,38.37,38.44,38.34,38.43,144000.0,38.0302,38.0996,38.0005,38.0897,144000.0
2012-03-22 12:50:00,38.43,38.48,38.37,38.41,150000.0,38.0897,38.1392,38.0302,38.0699,150000.0
2012-03-22 13:00:00,38.41,38.43,38.27,38.27,162000.0,38.0699,38.0897,37.9311,37.9311,162000.0
2012-03-22 13:10:00,38.27,38.3,38.22,38.27,60800.0,37.9311,37.9608,37.8815,37.9311,60800.0
2012-03-22 13:20:00,38.27,38.27,38.17,38.24,92000.0,37.9311,37.9311,37.832,37.9014,92000.0
2012-03-22 13:30:00,38.23,38.34,38.23,38.3,98400.0,37.8914,38.0005,37.8914,37.9608,98400.0
2012-03-22 13:40:00,38.3,38.32,38.24,38.24,146400.0,37.9608,37.9806,37.9014,37.9014,146400.0
2012-03-22 13:50:00,38.24,38.26,38.19,38.24,84800.0,37.9014,37.9212,37.8518,37.9014,84800.0
2012-03-22 14:00:00,38.22,38.24,38.17,38.21,36400.0,37.8815,37.9014,37.832,37.8716,36400.0
2012-03-22 14:10:00,38.22,38.23,38.12,38.13,76800.0,37.8815,37.8914,37.7824,37.7923,76800.0
2012-03-22 14:20:00,38.13,38.24,38.08,38.22,97600.0,37.7923,37.9014,37.7428,37.8815,97600.0
2012-03-22 14:30:00,38.22,38.24,38.2,38.21,37200.0,37.8815,37.9014,37.8617,37.8716,37200.0
2012-03-22 14:40:00,38.21,38.24,38.17,38.19,62000.0,37.8716,37.9014,37.832,37.8518,62000.0
2012-03-22 14:50:00,38.18,38.25,38.17,38.24,61200.0,37.8419,37.9113,37.832,37.9014,61200.0
2012-03-22 15:00:00,38.23,38.23,38.1,38.1,94000.0,37.8914,37.8914,37.7626,37.7626,94000.0
2012-03-22 15:10:00,38.1,38.17,38.06,38.09,128400.0,37.7626,37.832,37.723,37.7527,128400.0
2012-03-22 15:20:00,38.09,38.24,38.06,38.23,120800.0,37.7527,37.9014,37.723,37.8914,120800.0
2012-03-22 15:30:00,38.23,38.33,38.2,38.27,101600.0,37.8914,37.9906,37.8617,37.9311,101600.0
2012-03-22 15:40:00,38.27,38.36,38.23,38.3,145200.0,37.9311,38.0203,37.8914,37.9608,145200.0
2012-03-22 15:50:00,38.27,38.29,38.19,38.21,232000.0,37.9311,37.9509,37.8518,37.8716,232000.0
2012-03-23 09:30:00,38.22,38.27,38.08,38.18,330800.0,37.8815,37.9311,37.7428,37.8419,330800.0
2012-03-23 09:40:00,38.19,38.39,38.08,38.38,153200.0,37.8518,38.05,37.7428,38.0401,153200.0
2012-03-23 09:50:00,38.34,38.38,38.17,38.28,85600.0,38.0005,38.0401,37.832,37.941,85600.0
2012-03-23 10:00:00,38.23,38.43,38.16,38.43,522800.0,37.8914,38.0897,37.8221,38.0897,522800.0
2012-03-23 10:10:00,38.42,38.45,38.25,38.27,153600.0,38.0798,38.1095,37.9113,37.9311,153600.0
2012-03-23 10:20:00,38.25,38.28,38.16,38.17,151200.0,37.9113,37.941,37.8221,37.832,151200.0
2012-03-23 10:30:00,38.15,38.24,38.13,38.16,104800.0,37.8122,37.9014,37.7923,37.8221,104800.0
2012-03-23 10:40:00,38.15,38.21,38.1,38.17,100000.0,37.8122,37.8716,37.7626,37.832,100000.0
2012-03-23 10:50:00,38.16,38.19,38.1,38.12,69200.0,37.8221,37.8518,37.7626,37.7824,69200.0
2012-03-23 11:00:00,38.13,38.19,38.1,38.16,77200.0,37.7923,37.8518,37.7626,37.8221,77200.0
2012-03-23 11:10:00,38.17,38.19,38.13,38.17,101600.0,37.832,37.8518,37.7923,37.832,101600.0
2012-03-23 11:20:00,38.17,38.19,38.16,38.17,76000.0,37.832,37.8518,37.8221,37.832,76000.0
2012-03-23 11:30:00,38.19,38.22,38.14,38.16,73200.0,37.8518,37.8815,37.8022,37.8221,73200.0
2012-03-23 11:40:00,38.17,38.27,38.16,38.27,35200.0,37.832,37.9311,37.8221,37.9311,35200.0
2012-03-23 11:50:00,38.28,38.32,38.27,38.3,26400.0,37.941,37.9806,37.9311,37.9608,26400.0
2012-03-23 12:00:00,38.3,38.3,38.24,38.26,32400.0,37.9608,37.9608,37.9014,37.9212,32400.0
2012-03-23 12:10:00,38.27,38.29,38.23,38.23,33600.0,37.9311,37.9509,37.8914,37.8914,33600.0
2012-03-23 12:20:00,38.24,38.25,38.18,38.2,68000.0,37.9014,37.9113,37.8419,37.8617,68000.0
2012-03-23 12:30:00,38.2,38.21,38.16,38.2,43200.0,37.8617,37.8716,37.8221,37.8617,43200.0
2012-03-23 12:40:00,38.2,38.24,38.19,38.22,32000.0,37.8617,37.9014,37.8518,37.8815,32000.0
2012-03-23 12:50:00,38.24,38.27,38.22,38.27,25200.0,37.9014,37.9311,37.8815,37.9311,25200.0
2012-03-23 13:00:00,38.27,38.28,38.24,38.27,18000.0,37.9311,37.941,37.9014,37.9311,18000.0
2012-03-23 13:10:00,38.27,38.27,38.18,38.2,37200.0,37.9311,37.9311,37.8419,37.8617,37200.0
2012-03-23 13:20:00,38.2,38.28,38.2,38.27,28800.0,37.8617,37.941,37.8617,37.9311,28800.0
2012-03-23 13:30:00,38.27,38.31,38.27,38.29,41200.0,37.9311,37.9707,37.9311,37.9509,41200.0
2012-03-23 13:40:00,38.3,38.32,38.27,38.32,32400.0,37.9608,37.9806,37.9311,37.9806,32400.0
2012-03-23 13:50:00,38.33,38.35,38.29,38.34,55600.0,37.9906,38.0104,37.9509,38.0005,55600.0
2012-03-23 14:00:00,38.34,38.37,38.33,38.35,106800.0,38.0005,38.0302,37.9906,38.0104,106800.0
2012-03-23 14:10:00,38.34,38.44,38.33,38.42,52000.0,38.0005,38.0996,37.9906,38.0798,52000.0
2012-03-23 14:20:00,38.41,38.45,38.41,38.43,33600.0,38.0699,38.1095,38.0699,38.0897,33600.0
2012-03-23 14:30:00,38.43,38.46,38.41,38.41,64000.0,38.0897,38.1194,38.0699,38.0699,64000.0
2012-03-23 14:40:00,38.4,38.45,38.4,38.44,31200.0,38.0599,38.1095,38.0599,38.0996,31200.0
2012-03-23 14:50:00,38.44,38.48,38.41,38.43,49200.0,38.0996,38.1392,38.0699,38.0897,49200.0
2012-03-23 15:00:00,38.43,38.49,38.4,38.48,143200.0,38.0897,38.1491,38.0599,38.1392,143200.0
2012-03-23 15:10:00,38.48,38.52,38.47,38.51,172000.0,38.1392,38.1789,38.1293,38.169,172000.0
2012-03-23 15:20:00,38.5,38.52,38.47,38.49,193600.0,38.1591,38.1789,38.1293,38.1491,193600.0
2012-03-23 15:30:00,38.49,38.61,38.49,38.61,185600.0,38.1491,38.2681,38.1491,38.2681,185600.0
2012-03-23 15:40:00,38.62,38.66,38.48,38.49,302000.0,38.278,38.3176,38.1392,38.1491,302000.0
2012-03-23 15:50:00,38.49,38.54,38.46,38.48,326000.0,38.1491,38.1987,38.1194,38.1392,326000.0
2012-03-26 09:30:00,38.7,38.93,38.54,38.79,384800.0,38.3573,38.5852,38.1987,38.4465,384800.0
2012-03-26 09:40:00,38.8,38.98,38.8,38.95,351600.0,38.4564,38.6348,38.4564,38.6051,351600.0
2012-03-26 09:50:00,38.95,38.98,38.77,38.96,236400.0,38.6051,38.6348,38.4267,38.615,236400.0
2012-03-26 10:00:00,38.94,38.99,38.79,38.82,321200.0,38.5952,38.6447,38.4465,38.4762,321200.0
2012-03-26 10:10:00,38.83,39.19,38.82,38.98,448000.0,38.4861,38.8429,38.4762,38.6348,448000.0
2012-03-26 10:20:00,38.98,39.07,38.94,39.06,174000.0,38.6348,38.724,38.5952,38.7141,174000.0
2012-03-26 10:30:00,39.07,39.08,38.92,38.98,136800.0,38.724,38.7339,38.5753,38.6348,136800.0
2012-03-26 10:40:00,38.98,39.04,38.96,39.04,133600.0,38.6348,38.6943,38.615,38.6943,133600.0
2012-03-26 10:50:00,39.04,39.12,38.96,39.09,186400.0,38.6943,38.7736,38.615,38.7438,186400.0
2012-03-26 11:00:00,39.09,39.09,38.96,38.97,119200.0,38.7438,38.7438,38.615,38.6249,119200.0
2012-03-26 11:10:00,38.99,39.04,38.86,38.91,122800.0,38.6447,38.6943,38.5159,38.5654,122800.0
2012-03-26 11:20:00,38.92,38.96,38.8,38.8,292000.0,38.5753,38.615,38.4564,38.4564,292000.0
2012-03-26 11:30:00,38.81,38.92,38.77,38.88,121200.0,38.4663,38.5753,38.4267,38.5357,121200.0
2012-03-26 11:40:00,38.88,38.9,38.8,38.83,66000.0,38.5357,38.5555,38.4564,38.4861,66000.0
2012-03-26 11:50:00,38.83,38.85,38.83,38.84,59600.0,38.4861,38.506,38.4861,38.496,59600.0
2012-03-26 12:00:00,38.84,38.89,38.83,38.88,39600.0,38.496,38.5456,38.4861,38.5357,39600.0
2012-03-26 12:10:00,38.87,38.96,38.87,38.95,74400.0,38.5258,38.615,38.5258,38.6051,74400.0
2012-03-26 12:20:00,38.96,38.99,38.95,38.98,54800.0,38.615,38.6447,38.6051,38.6348,54800.0
2012-03-26 12:30:00,38.97,38.97,38.94,38.95,78800.0,38.6249,38.6249,38.5952,38.6051,78800.0
2012-03-26 12:40:00,38.95,38.98,38.94,38.98,66400.0,38.6051,38.6348,38.5952,38.6348,66400.0
2012-03-26 12:50:00,38.98,38.99,38.94,38.96,89600.0,38.6348,38.6447,38.5952,38.615,89600.0
2012-03-26 13:00:00,38.95,38.97,38.91,38.91,66800.0,38.6051,38.6249,38.5654,38.5654,66800.0
2012-03-26 13:10:00,38.93,38.93,38.87,38.92,104400.0,38.5852,38.5852,38.5258,38.5753,104400.0
2012-03-26 13:20:00,38.92,39.06,38.9,39.01,234400.0,38.5753,38.7141,38.5555,38.6645,234400.0
2012-03-26 13:30:00,39.01,39.11,39.01,39.07,93600.0,38.6645,38.7637,38.6645,38.724,93600.0
2012-03-26 13:40:00,39.06,39.18,39.06,39.14,69200.0,38.7141,38.833,38.7141,38.7934,69200.0
2012-03-26 13:50:00,39.14,39.14,39.09,39.12,41600.0,38.7934,38.7934,38.7438,38.7736,41600.0
2012-03-26 14:00:00,39.12,39.15,39.09,39.13,65600.0,38.7736,38.8033,38.7438,38.7835,65600.0
2012-03-26 14:10:00,39.13,39.16,39.09,39.13,65600.0,38.7835,38.8132,38.7438,38.7835,65600.0
2012-03-26 14:20:00,39.11,39.17,39.11,39.14,79200.0,38.7637,38.8231,38.7637,38.7934,79200.0
2012-03-26 14:30:00,39.14,39.14,39.05,39.09,144000.0,38.7934,38.7934,38.7042,38.7438,144000.0
2012-03-26 14:40:00,39.07,39.1,39.04,39.05,72800.0,38.724,38.7537,38.6943,38.7042,72800.0
2012-03-26 14:50:00,39.05,39.19,39.04,39.19,64000.0,38.7042,38.8429,38.6943,38.8429,64000.0
2012-03-26 15:00:00,39.17,39.25,39.14,39.25,233600.0,38.8231,38.9024,38.7934,38.9024,233600.0
2012-03-26 15:10:00,39.25,39.36,39.23,39.36,264000.0,38.9024,39.0114,38.8826,39.0114,264000.0
2012-03-26 15:20:00,39.37,39.39,39.27,39.35,221600.0,39.0213,39.0412,38.9222,39.0015,221600.0
2012-03-26 15:30:00,39.34,39.37,39.25,39.26,178000.0,38.9916,39.0213,38.9024,38.9123,178000.0
2012-03-26 15:40:00,39.26,39.31,39.25,39.27,372800.0,38.9123,38.9619,38.9024,38.9222,372800.0
2012-03-26 15:50:00,39.28,39.35,39.25,39.32,364800.0,38.9321,39.0015,38.9024,38.9718,364800.0
2012-03-27 09:30:00,39.17,39.3,39.1,39.25,373600.0,38.8231,38.952,38.7537,38.9024,373600.0
2012-03-27 09:40:00,39.25,39.25,39.0,39.12,280000.0,38.9024,38.9024,38.6546,38.7736,280000.0
2012-03-27 09:50:00,39.11,39.15,38.97,39.09,272400.0,38.7637,38.8033,38.6249,38.7438,272400.0
2012-03-27 10:00:00,39.08,39.09,38.89,39.07,319600.0,38.7339,38.7438,38.5456,38.724,319600.0
2012-03-27 10:10:00,39.06,39.2,39.03,39.04,238000.0,38.7141,38.8529,38.6844,38.6943,238000.0
2012-03-27 10:20:00,39.04,39.04,38.83,38.88,192800.0,38.6943,38.6943,38.4861,38.5357,192800.0
2012-03-27 10:30:00,38.88,38.98,38.84,38.94,164800.0,38.5357,38.6348,38.496,38.5952,164800.0
2012-03-27 10:40:00,38.95,38.99,38.89,38.96,96000.0,38.6051,38.6447,38.5456,38.615,96000.0
2012-03-27 10:50:00,38.97,38.97,38.87,38.88,102800.0,38.6249,38.6249,38.5258,38.5357,102800.0
2012-03-27 11:00:00,38.89,38.92,38.69,38.7,200400.0,38.5456,38.5753,38.3474,38.3573,200400.0
2012-03-27 11:10:00,38.72,38.92,38.68,38.92,158400.0,38.3771,38.5753,38.3375,38.5753,158400.0
2012-03-27 11:20:00,38.92,38.96,38.85,38.85,117600.0,38.5753,38.615,38.506,38.506,117600.0
2012-03-27 11:30:00,38.86,38.87,38.76,38.77,153600.0,38.5159,38.5258,38.4168,38.4267,153600.0
2012-03-27 11:40:00,38.77,38.82,38.76,38.78,88800.0,38.4267,38.4762,38.4168,38.4366,88800.0
2012-03-27 11:50:00,38.78,38.84,38.76,38.8,79600.0,38.4366,38.496,38.4168,38.4564,79600.0
2012-03-27 12:00:00,38.81,38.89,38.81,38.81,144400.0,38.4663,38.5456,38.4663,38.4663,144400.0
2012-03-27 12:10:00,38.81,38.82,38.76,38.79,108400.0,38.4663,38.4762,38.4168,38.4465,108400.0
2012-03-27 12:20:00,38.81,38.84,38.79,38.83,143600.0,38.4663,38.496,38.4465,38.4861,143600.0
2012-03-27 12:30:00,38.83,38.83,38.79,38.81,102000.0,38.4861,38.4861,38.4465,38.4663,102000.0
2012-03-27 12:40:00,38.81,38.92,38.8,38.92,203200.0,38.4663,38.5753,38.4564,38.5753,203200.0
2012-03-27 12:50:00,38.92,38.97,38.84,38.96,101600.0,38.5753,38.6249,38.496,38.615,101600.0
2012-03-27 13:00:00,38.96,39.0,38.93,38.96,132800.0,38.615,38.6546,38.5852,38.615,132800.0
2012-03-27 13:10:00,38.96,38.97,38.9,38.92,52000.0,38.615,38.6249,38.5555,38.5753,52000.0
2012-03-27 13:20:00,38.91,38.91,38.83,38.88,61200.0,38.5654,38.5654,38.4861,38.5357,61200.0
2012-03-27 13:30:00,38.88,38.88,38.79,38.8,101600.0,38.5357,38.5357,38.4465,38.4564,101600.0
2012-03-27 13:40:00,38.8,38.84,38.8,38.83,101600.0,38.4564,38.496,38.4564,38.4861,101600.0
2012-03-27 13:50:00,38.83,38.84,38.8,38.81,132000.0,38.4861,38.496,38.4564,38.4663,132000.0
2012-03-27 14:00:00,38.82,38.9,38.8,38.9,145200.0,38.4762,38.5555,38.4564,38.5555,145200.0
2012-03-27 14:10:00,38.89,38.96,38.89,38.92,95200.0,38.5456,38.615,38.5456,38.5753,95200.0
2012-03-27 14:20:00,38.93,38.95,38.88,38.93,141600.0,38.5852,38.6051,38.5357,38.5852,141600.0
2012-03-27 14:30:00,38.93,38.94,38.88,38.9,48000.0,38.5852,38.5952,38.5357,38.5555,48000.0
2012-03-27 14:40:00,38.9,38.92,38.87,38.88,138800.0,38.5555,38.5753,38.5258,38.5357,138800.0
2012-03-27 14:50:00,38.88,38.92,38.87,38.88,131600.0,38.5357,38.5753,38.5258,38.5357,131600.0
2012-03-27 15:00:00,38.9,38.92,38.87,38.88,218400.0,38.5555,38.5753,38.5258,38.5357,218400.0
2012-03-27 15:10:00,38.88,38.9,38.83,38.83,104800.0,38.5357,38.5555,38.4861,38.4861,104800.0
2012-03-27 15:20:00,38.83,38.84,38.66,38.68,300800.0,38.4861,38.496,38.3176,38.3375,300800.0
2012-03-27 15:30:00,38.68,38.72,38.57,38.65,303200.0,38.3375,38.3771,38.2284,38.3077,303200.0
2012-03-27 15:40:00,38.64,38.64,38.46,38.49,294400.0,38.2978,38.2978,38.1194,38.1491,294400.0
2012-03-27 15:50:00,38.48,38.49,38.35,38.38,880000.0,38.1392,38.1491,38.0104,38.0401,880000.0
2012-03-28 09:30:00,38.49,38.75,38.46,38.74,428400.0,38.1491,38.4068,38.1194,38.3969,428400.0
2012-03-28 09:40:00,38.75,38.83,38.51,38.54,340000.0,38.4068,38.4861,38.169,38.1987,340000.0
2012-03-28 09:50:00,38.52,38.71,38.5,38.57,231200.0,38.1789,38.3672,38.1591,38.2284,231200.0
2012-03-28 10:00:00,38.58,38.93,38.57,38.88,221200.0,38.2383,38.5852,38.2284,38.5357,221200.0
2012-03-28 10:10:00,38.85,38.89,38.77,38.8,178400.0,38.506,38.5456,38.4267,38.4564,178400.0
2012-03-28 10:20:00,38.79,38.8,38.66,38.73,219600.0,38.4465,38.4564,38.3176,38.387,219600.0
2012-03-28 10:30:00,38.73,38.74,38.58,38.58,230000.0,38.387,38.3969,38.2383,38.2383,230000.0
2012-03-28 10:40:00,38.58,38.6,38.51,38.53,216800.0,38.2383,38.2582,38.169,38.1888,216800.0
2012-03-28 10:50:00,38.52,38.54,38.46,38.49,160000.0,38.1789,38.1987,38.1194,38.1491,160000.0
2012-03-28 11:00:00,38.49,38.51,38.29,38.36,164800.0,38.1491,38.169,37.9509,38.0203,164800.0
2012-03-28 11:10:00,38.38,38.54,38.35,38.51,177600.0,38.0401,38.1987,38.0104,38.169,177600.0
2012-03-28 11:20:00,38.52,38.52,38.46,38.48,64400.0,38.1789,38.1789,38.1194,38.1392,64400.0
2012-03-28 11:30:00,38.48,38.49,38.2,38.3,144400.0,38.1392,38.1491,37.8617,37.9608,144400.0
2012-03-28 11:40:00,38.29,38.35,38.16,38.17,84800.0,37.9509,38.0104,37.8221,37.832,84800.0
2012-03-28 11:50:00,38.17,38.17,37.92,38.01,220000.0,37.832,37.832,37.5842,37.6734,220000.0
2012-03-28 12:00:00,38.01,38.08,37.95,38.08,131200.0,37.6734,37.7428,37.6139,37.7428,131200.0
2012-03-28 12:10:00,38.08,38.2,38.03,38.11,149200.0,37.7428,37.8617,37.6932,37.7725,149200.0
2012-03-28 12:20:00,38.13,38.16,38.02,38.02,82400.0,37.7923,37.8221,37.6833,37.6833,82400.0
2012-03-28 12:30:00,38.02,38.07,38.01,38.01,80400.0,37.6833,37.7329,37.6734,37.6734,80400.0
2012-03-28 12:40:00,38.03,38.08,38.01,38.06,124400.0,37.6932,37.7428,37.6734,37.723,124400.0
2012-03-28 12:50:00,38.06,38.1,37.99,38.1,120400.0,37.723,37.7626,37.6536,37.7626,120400.0
2012-03-28 13:00:00,38.1,38.18,38.1,38.16,60000.0,37.7626,37.8419,37.7626,37.8221,60000.0
2012-03-28 13:10:00,38.16,38.2,38.1,38.14,70400.0,37.8221,37.8617,37.7626,37.8022,70400.0
2012-03-28 13:20:00,38.14,38.15,38.06,38.08,81600.0,37.8022,37.8122,37.723,37.7428,81600.0
2012-03-28 13:30:00,38.07,38.19,38.01,38.18,94000.0,37.7329,37.8518,37.6734,37.8419,94000.0
2012-03-28 13:40:00,38.19,38.24,38.16,38.2,80800.0,37.8518,37.9014,37.8221,37.8617,80800.0
2012-03-28 13:50:00,38.19,38.24,38.17,38.24,36800.0,37.8518,37.9014,37.832,37.9014,36800.0
2012-03-28 14:00:00,38.24,38.24,38.07,38.09,84400.0,37.9014,37.9014,37.7329,37.7527,84400.0
2012-03-28 14:10:00,38.09,38.12,38.04,38.07,85600.0,37.7527,37.7824,37.7031,37.7329,85600.0
2012-03-28 14:20:00,38.06,38.1,38.04,38.1,48800.0,37.723,37.7626,37.7031,37.7626,48800.0
2012-03-28 14:30:00,38.11,38.25,38.1,38.21,63200.0,37.7725,37.9113,37.7626,37.8716,63200.0
2012-03-28 14:40:00,38.22,38.27,38.2,38.22,86800.0,37.8815,37.9311,37.8617,37.8815,86800.0
2012-03-28 14:50:00,38.24,38.3,38.18,38.29,50400.0,37.9014,37.9608,37.8419,37.9509,50400.0
2012-03-28 15:00:00,38.29,38.35,38.27,38.3,84000.0,37.9509,38.0104,37.9311,37.9608,84000.0
2012-03-28 15:10:00,38.3,38.4,38.28,38.35,117600.0,37.9608,38.0599,37.941,38.0104,117600.0
2012-03-28 15:20:00,38.35,38.41,38.31,38.38,119200.0,38.0104,38.0699,37.9707,38.0401,119200.0
2012-03-28 15:30:00,38.37,38.45,38.35,38.36,270400.0,38.0302,38.1095,38.0104,38.0203,270400.0
2012-03-28 15:40:00,38.38,38.45,38.34,38.44,149600.0,38.0401,38.1095,38.0005,38.0996,149600.0
2012-03-28 15:50:00,38.45,38.55,38.43,38.52,532400.0,38.1095,38.2086,38.0897,38.1789,532400.0
2012-03-29 09:30:00,38.25,38.31,38.04,38.27,446400.0,37.9113,37.9707,37.7031,37.9311,446400.0
2012-03-29 09:40:00,38.27,38.43,38.21,38.39,350000.0,37.9311,38.0897,37.8716,38.05,350000.0
2012-03-29 09:50:00,38.39,38.7,38.35,38.51,310400.0,38.05,38.3573,38.0104,38.169,310400.0
2012-03-29 10:00:00,38.51,38.8,38.51,38.68,169600.0,38.169,38.4564,38.169,38.3375,169600.0
2012-03-29 10:10:00,38.64,38.65,38.49,38.49,177200.0,38.2978,38.3077,38.1491,38.1491,177200.0
2012-03-29 10:20:00,38.49,38.6,38.42,38.42,202800.0,38.1491,38.2582,38.0798,38.0798,202800.0
2012-03-29 10:30:00,38.42,38.52,38.41,38.51,135200.0,38.0798,38.1789,38.0699,38.169,135200.0
2012-03-29 10:40:00,38.51,38.67,38.49,38.53,134000.0,38.169,38.3275,38.1491,38.1888,134000.0
2012-03-29 10:50:00,38.53,38.6,38.48,38.6,64000.0,38.1888,38.2582,38.1392,38.2582,64000.0
2012-03-29 11:00:00,38.59,38.77,38.55,38.76,150000.0,38.2483,38.4267,38.2086,38.4168,150000.0
2012-03-29 11:10:00,38.77,38.78,38.44,38.49,193200.0,38.4267,38.4366,38.0996,38.1491,193200.0
2012-03-29 11:20:00,38.49,38.51,38.36,38.36,103600.0,38.1491,38.169,38.0203,38.0203,103600.0
2012-03-29 11:30:00,38.35,38.45,38.32,38.38,111200.0,38.0104,38.1095,37.9806,38.0401,111200.0
2012-03-29 11:40:00,38.36,38.49,38.36,38.45,42000.0,38.0203,38.1491,38.0203,38.1095,42000.0
2012-03-29 11:50:00,38.45,38.45,38.25,38.34,118800.0,38.1095,38.1095,37.9113,38.0005,118800.0
2012-03-29 12:00:00,38.35,38.47,38.31,38.43,57200.0,38.0104,38.1293,37.9707,38.0897,57200.0
2012-03-29 12:10:00,38.43,38.5,38.34,38.45,130800.0,38.0897,38.1591,38.0005,38.1095,130800.0
2012-03-29 12:20:00,38.45,38.57,38.42,38.53,88000.0,38.1095,38.2284,38.0798,38.1888,88000.0
2012-03-29 12:30:00,38.52,38.7,38.5,38.69,110000.0,38.1789,38.3573,38.1591,38.3474,110000.0
2012-03-29 12:40:00,38.71,38.71,38.62,38.64,104400.0,38.3672,38.3672,38.278,38.2978,104400.0
2012-03-29 12:50:00,38.65,38.69,38.65,38.69,95600.0,38.3077,38.3474,38.3077,38.3474,95600.0
2012-03-29 13:00:00,38.68,38.74,38.66,38.71,157200.0,38.3375,38.3969,38.3176,38.3672,157200.0
2012-03-29 13:10:00,38.71,38.73,38.63,38.7,108800.0,38.3672,38.387,38.2879,38.3573,108800.0
2012-03-29 13:20:00,38.71,38.73,38.67,38.68,37200.0,38.3672,38.387,38.3275,38.3375,37200.0
2012-03-29 13:30:00,38.69,38.75,38.68,38.75,92800.0,38.3474,38.4068,38.3375,38.4068,92800.0
2012-03-29 13:40:00,38.75,38.75,38.68,38.71,72000.0,38.4068,38.4068,38.3375,38.3672,72000.0
2012-03-29 13:50:00,38.7,38.75,38.67,38.73,88800.0,38.3573,38.4068,38.3275,38.387,88800.0
2012-03-29 14:00:00,38.73,38.82,38.73,38.79,301600.0,38.387,38.4762,38.387,38.4465,301600.0
2012-03-29 14:10:00,38.79,39.03,38.79,39.01,294800.0,38.4465,38.6844,38.4465,38.6645,294800.0
2012-03-29 14:20:00,39.03,39.09,39.0,39.06,177600.0,38.6844,38.7438,38.6546,38.7141,177600.0
2012-03-29 14:30:00,39.06,39.12,39.01,39.09,130400.0,38.7141,38.7736,38.6645,38.7438,130400.0
2012-03-29 14:40:00,39.09,39.17,39.09,39.14,142400.0,38.7438,38.8231,38.7438,38.7934,142400.0
2012-03-29 14:50:00,39.15,39.2,39.14,39.19,167600.0,38.8033,38.8529,38.7934,38.8429,167600.0
2012-03-29 15:00:00,39.19,39.2,39.08,39.18,234400.0,38.8429,38.8529,38.7339,38.833,234400.0
2012-03-29 15:10:00,39.17,39.36,39.16,39.22,262800.0,38.8231,39.0114,38.8132,38.8727,262800.0
2012-03-29 15:20:00,39.22,39.23,39.02,39.02,194400.0,38.8727,38.8826,38.6744,38.6744,194400.0
2012-03-29 15:30:00,39.02,39.17,39.02,39.09,222000.0,38.6744,38.8231,38.6744,38.7438,222000.0
2012-03-29 15:40:00,39.09,39.19,39.09,39.13,284000.0,38.7438,38.8429,38.7438,38.7835,284000.0
2012-03-29 15:50:00,39.13,39.23,39.08,39.08,370400.0,38.7835,38.8826,38.7339,38.7339,370400.0
2012-03-30 09:30:00,39.18,39.24,38.9,39.08,660000.0,38.833,38.8925,38.5555,38.7339,660000.0
2012-03-30 09:40:00,39.04,39.15,38.95,39.09,214800.0,38.6943,38.8033,38.6051,38.7438,214800.0
2012-03-30 09:50:00,39.12,39.22,38.93,38.94,346400.0,38.7736,38.8727,38.5852,38.5952,346400.0
2012-03-30 10:00:00,38.9,39.05,38.65,38.65,398800.0,38.5555,38.7042,38.3077,38.3077,398800.0
2012-03-30 10:10:00,38.66,38.67,38.28,38.39,462000.0,38.3176,38.3275,37.941,38.05,462000.0
2012-03-30 10:20:00,38.38,38.45,38.23,38.34,233600.0,38.0401,38.1095,37.8914,38.0005,233600.0
2012-03-30 10:30:00,38.34,38.54,38.25,38.25,265200.0,38.0005,38.1987,37.9113,37.9113,265200.0
2012-03-30 10:40:00,38.24,38.53,38.23,38.51,185200.0,37.9014,38.1888,37.8914,38.169,185200.0
2012-03-30 10:50:00,38.52,38.61,38.46,38.58,210400.0,38.1789,38.2681,38.1194,38.2383,210400.0
2012-03-30 11:00:00,38.57,38.62,38.42,38.42,137200.0,38.2284,38.278,38.0798,38.0798,137200.0
2012-03-30 11:10:00,38.42,38.7,38.39,38.61,178400.0,38.0798,38.3573,38.05,38.2681,178400.0
2012-03-30 11:20:00,38.6,38.64,38.54,38.64,90400.0,38.2582,38.2978,38.1987,38.2978,90400.0
2012-03-30 11:30:00,38.64,38.74,38.64,38.72,95600.0,38.2978,38.3969,38.2978,38.3771,95600.0
2012-03-30 11:40:00,38.72,38.78,38.69,38.76,69200.0,38.3771,38.4366,38.3474,38.4168,69200.0
2012-03-30 11:50:00,38.75,38.83,38.74,38.77,71200.0,38.4068,38.4861,38.3969,38.4267,71200.0
2012-03-30 12:00:00,38.79,38.79,38.73,38.75,56800.0,38.4465,38.4465,38.387,38.4068,56800.0
2012-03-30 12:10:00,38.75,38.8,38.71,38.77,67600.0,38.4068,38.4564,38.3672,38.4267,67600.0
2012-03-30 12:20:00,38.75,38.79,38.74,38.75,85600.0,38.4068,38.4465,38.3969,38.4068,85600.0
2012-03-30 12:30:00,38.74,38.81,38.72,38.78,98800.0,38.3969,38.4663,38.3771,38.4366,98800.0
2012-03-30 12:40:00,38.78,38.79,38.76,38.77,70400.0,38.4366,38.4465,38.4168,38.4267,70400.0
2012-03-30 12:50:00,38.77,38.8,38.74,38.77,74000.0,38.4267,38.4564,38.3969,38.4267,74000.0
2012-03-30 13:00:00,38.77,38.79,38.72,38.73,48000.0,38.4267,38.4465,38.3771,38.387,48000.0
2012-03-30 13:10:00,38.73,38.75,38.73,38.74,72800.0,38.387,38.4068,38.387,38.3969,72800.0
2012-03-30 13:20:00,38.75,38.75,38.69,38.69,44800.0,38.4068,38.4068,38.3474,38.3474,44800.0
2012-03-30 13:30:00,38.71,38.74,38.67,38.68,59600.0,38.3672,38.3969,38.3275,38.3375,59600.0
2012-03-30 13:40:00,38.68,38.73,38.62,38.71,66000.0,38.3375,38.387,38.278,38.3672,66000.0
2012-03-30 13:50:00,38.7,38.75,38.7,38.75,37200.0,38.3573,38.4068,38.3573,38.4068,37200.0
2012-03-30 14:00:00,38.74,38.83,38.74,38.79,109200.0,38.3969,38.4861,38.3969,38.4465,109200.0
2012-03-30 14:10:00,38.79,38.81,38.77,38.77,85200.0,38.4465,38.4663,38.4267,38.4267,85200.0
2012-03-30 14:20:00,38.79,38.8,38.7,38.7,57200.0,38.4465,38.4564,38.3573,38.3573,57200.0
2012-03-30 14:30:00,38.7,38.74,38.62,38.62,108800.0,38.3573,38.3969,38.278,38.278,108800.0
2012-03-30 14:40:00,38.62,38.67,38.62,38.63,92400.0,38.278,38.3275,38.278,38.2879,92400.0
2012-03-30 14:50:00,38.63,38.64,38.48,38.48,131600.0,38.2879,38.2978,38.1392,38.1392,131600.0
2012-03-30 15:00:00,38.5,38.58,38.5,38.57,102400.0,38.1591,38.2383,38.1591,38.2284,102400.0
2012-03-30 15:10:00,38.57,38.66,38.54,38.66,66000.0,38.2284,38.3176,38.1987,38.3176,66000.0
2012-03-30 15:20:00,38.65,38.7,38.63,38.67,108400.0,38.3077,38.3573,38.2879,38.3275,108400.0
2012-03-30 15:30:00,38.67,38.75,38.67,38.7,132400.0,38.3275,38.4068,38.3275,38.3573,132400.0
2012-03-30 15:40:00,38.68,38.71,38.61,38.62,164400.0,38.3375,38.3672,38.2681,38.278,164400.0
2012-03-30 15:50:00,38.61,38.65,38.58,38.63,322400.0,38.2681,38.3077,38.2383,38.2879,322400.0
2012-04-02 09:30:00,38.22,38.6,38.14,38.6,512800.0,37.8815,38.2582,37.8022,38.2582,512800.0
2012-04-02 09:40:00,38.6,38.85,38.55,38.72,243200.0,38.2582,38.506,38.2086,38.3771,243200.0
2012-04-02 09:50:00,38.75,38.82,38.65,38.8,248000.0,38.4068,38.4762,38.3077,38.4564,248000.0
2012-04-02 10:00:00,38.81,38.98,38.77,38.93,264000.0,38.4663,38.6348,38.4267,38.5852,264000.0
2012-04-02 10:10:00,38.93,39.25,38.93,39.25,415600.0,38.5852,38.9024,38.5852,38.9024,415600.0
2012-04-02 10:20:00,39.24,39.28,39.15,39.24,254800.0,38.8925,38.9321,38.8033,38.8925,254800.0
2012-04-02 10:30:00,39.24,39.27,39.07,39.07,238800.0,38.8925,38.9222,38.724,38.724,238800.0
2012-04-02 10:40:00,39.07,39.1,39.03,39.04,161600.0,38.724,38.7537,38.6844,38.6943,161600.0
2012-04-02 10:50:00,39.05,39.07,38.96,39.0,199200.0,38.7042,38.724,38.615,38.6546,199200.0
2012-04-02 11:00:00,39.0,39.09,38.96,39.09,188400.0,38.6546,38.7438,38.615,38.7438,188400.0
2012-04-02 11:10:00,39.06,39.13,38.99,39.0,112400.0,38.7141,38.7835,38.6447,38.6546,112400.0
2012-04-02 11:20:00,39.0,39.19,38.98,39.13,122800.0,38.6546,38.8429,38.6348,38.7835,122800.0
2012-04-02 11:30:00,39.13,39.13,39.03,39.11,110400.0,38.7835,38.7835,38.6844,38.7637,110400.0
2012-04-02 11:40:00,39.12,39.24,39.11,39.22,175600.0,38.7736,38.8925,38.7637,38.8727,175600.0
2012-04-02 11:50:00,39.22,39.29,39.21,39.22,123600.0,38.8727,38.9421,38.8628,38.8727,123600.0
2012-04-02 12:00:00,39.21,39.3,39.21,39.3,98000.0,38.8628,38.952,38.8628,38.952,98000.0
2012-04-02 12:10:00,39.3,39.3,39.2,39.22,102800.0,38.952,38.952,38.8529,38.8727,102800.0
2012-04-02 12:20:00,39.21,39.29,39.21,39.26,189200.0,38.8628,38.9421,38.8628,38.9123,189200.0
2012-04-02 12:30:00,39.26,39.3,39.23,39.23,141200.0,38.9123,38.952,38.8826,38.8826,141200.0
2012-04-02 12:40:00,39.23,39.25,39.17,39.18,107600.0,38.8826,38.9024,38.8231,38.833,107600.0
2012-04-02 12:50:00,39.18,39.27,39.17,39.23,79600.0,38.833,38.9222,38.8231,38.8826,79600.0
2012-04-02 13:00:00,39.24,39.24,39.15,39.19,60800.0,38.8925,38.8925,38.8033,38.8429,60800.0
2012-04-02 13:10:00,39.2,39.21,39.15,39.2,70400.0,38.8529,38.8628,38.8033,38.8529,70400.0
2012-04-02 13:20:00,39.21,39.23,39.15,39.19,73600.0,38.8628,38.8826,38.8033,38.8429,73600.0
2012-04-02 13:30:00,39.19,39.24,39.19,39.24,79200.0,38.8429,38.8925,38.8429,38.8925,79200.0
2012-04-02 13:40:00,39.23,39.24,39.17,39.21,66800.0,38.8826,38.8925,38.8231,38.8628,66800.0
2012-04-02 13:50:00,39.22,39.3,39.21,39.29,102000.0,38.8727,38.952,38.8628,38.9421,102000.0
2012-04-02 14:00:00,39.3,39.48,39.29,39.36,387200.0,38.952,39.1304,38.9421,39.0114,387200.0
2012-04-02 14:10:00,39.35,39.39,39.27,39.38,161600.0,39.0015,39.0412,38.9222,39.0313,161600.0
2012-04-02 14:20:00,39.39,39.4,39.32,39.38,134400.0,39.0412,39.0511,38.9718,39.0313,134400.0
2012-04-02 14:30:00,39.38,39.39,39.35,39.38,175200.0,39.0313,39.0412,39.0015,39.0313,175200.0
2012-04-02 14:40:00,39.37,39.47,39.35,39.45,139200.0,39.0213,39.1205,39.0015,39.1006,139200.0
2012-04-02 14:50:00,39.46,39.46,39.4,39.41,101200.0,39.1106,39.1106,39.0511,39.061,101200.0
2012-04-02 15:00:00,39.42,39.48,39.42,39.48,156800.0,39.0709,39.1304,39.0709,39.1304,156800.0
2012-04-02 15:10:00,39.48,39.51,39.46,39.46,202800.0,39.1304,39.1601,39.1106,39.1106,202800.0
2012-04-02 15:20:00,39.45,39.61,39.44,39.52,360400.0,39.1006,39.2592,39.0907,39.17,360400.0
2012-04-02 15:30:00,39.52,39.54,39.26,39.26,349200.0,39.17,39.1898,38.9123,38.9123,349200.0
2012-04-02 15:40:00,39.27,39.3,39.19,39.21,454400.0,38.9222,38.952,38.8429,38.8628,454400.0
2012-04-02 15:50:00,39.21,39.37,39.21,39.3,535200.0,38.8628,39.0213,38.8628,38.952,535200.0
2012-04-03 09:30:00,39.18,39.44,39.11,39.41,379600.0,38.833,39.0907,38.7637,39.061,379600.0
2012-04-03 09:40:00,39.44,39.45,39.14,39.21,146400.0,39.0907,39.1006,38.7934,38.8628,146400.0
2012-04-03 09:50:00,39.24,39.45,39.2,39.33,169600.0,38.8925,39.1006,38.8529,38.9817,169600.0
2012-04-03 10:00:00,39.35,39.5,39.25,39.49,152000.0,39.0015,39.1502,38.9024,39.1403,152000.0
2012-04-03 10:10:00,39.49,39.54,39.22,39.22,182000.0,39.1403,39.1898,38.8727,38.8727,182000.0
2012-04-03 10:20:00,39.22,39.63,39.2,39.57,220400.0,38.8727,39.279,38.8529,39.2196,220400.0
2012-04-03 10:30:00,39.56,39.72,39.54,39.68,196800.0,39.2097,39.3682,39.1898,39.3286,196800.0
2012-04-03 10:40:00,39.68,39.75,39.65,39.67,182400.0,39.3286,39.398,39.2989,39.3187,182400.0
2012-04-03 10:50:00,39.67,39.71,39.66,39.71,82000.0,39.3187,39.3583,39.3088,39.3583,82000.0
2012-04-03 11:00:00,39.7,39.71,39.58,39.61,117200.0,39.3484,39.3583,39.2295,39.2592,117200.0
2012-04-03 11:10:00,39.6,39.62,39.5,39.52,199200.0,39.2493,39.2691,39.1502,39.17,199200.0
2012-04-03 11:20:00,39.52,39.6,39.51,39.55,129200.0,39.17,39.2493,39.1601,39.1998,129200.0
2012-04-03 11:30:00,39.55,39.6,39.43,39.46,125600.0,39.1998,39.2493,39.0808,39.1106,125600.0
2012-04-03 11:40:00,39.46,39.52,39.35,39.45,217200.0,39.1106,39.17,39.0015,39.1006,217200.0
2012-04-03 11:50:00,39.45,39.52,39.42,39.46,57600.0,39.1006,39.17,39.0709,39.1106,57600.0
2012-04-03 12:00:00,39.44,39.45,39.28,39.32,104800.0,39.0907,39.1006,38.9321,38.9718,104800.0
2012-04-03 12:10:00,39.32,39.4,39.27,39.39,79200.0,38.9718,39.0511,38.9222,39.0412,79200.0
2012-04-03 12:20:00,39.39,39.49,39.38,39.49,71600.0,39.0412,39.1403,39.0313,39.1403,71600.0
2012-04-03 12:30:00,39.47,39.53,39.43,39.43,76400.0,39.1205,39.1799,39.0808,39.0808,76400.0
2012-04-03 12:40:00,39.43,39.56,39.43,39.55,38000.0,39.0808,39.2097,39.0808,39.1998,38000.0
2012-04-03 12:50:00,39.54,39.58,39.52,39.57,43200.0,39.1898,39.2295,39.17,39.2196,43200.0
2012-04-03 13:00:00,39.57,39.57,39.49,39.55,68000.0,39.2196,39.2196,39.1403,39.1998,68000.0
2012-04-03 13:10:00,39.54,39.56,39.52,39.54,56400.0,39.1898,39.2097,39.17,39.1898,56400.0
2012-04-03 13:20:00,39.55,39.57,39.49,39.54,69200.0,39.1998,39.2196,39.1403,39.1898,69200.0
2012-04-03 13:30:00,39.54,39.54,39.49,39.51,57200.0,39.1898,39.1898,39.1403,39.1601,57200.0
2012-04-03 13:40:00,39.49,39.51,39.47,39.51,43200.0,39.1403,39.1601,39.1205,39.1601,43200.0
2012-04-03 13:50:00,39.5,39.58,39.49,39.57,73200.0,39.1502,39.2295,39.1403,39.2196,73200.0
2012-04-03 14:00:00,39.55,39.55,39.33,39.35,175600.0,39.1998,39.1998,38.9817,39.0015,175600.0
2012-04-03 14:10:00,39.36,39.36,39.25,39.33,183200.0,39.0114,39.0114,38.9024,38.9817,183200.0
2012-04-03 14:20:00,39.32,39.34,39.22,39.32,145200.0,38.9718,38.9916,38.8727,38.9718,145200.0
2012-04-03 14:30:00,39.32,39.39,39.19,39.19,180800.0,38.9718,39.0412,38.8429,38.8429,180800.0
2012-04-03 14:40:00,39.19,39.31,39.16,39.31,162400.0,38.8429,38.9619,38.8132,38.9619,162400.0
2012-04-03 14:50:00,39.32,39.4,39.31,39.37,112000.0,38.9718,39.0511,38.9619,39.0213,112000.0
2012-04-03 15:00:00,39.36,39.46,39.33,39.37,178400.0,39.0114,39.1106,38.9817,39.0213,178400.0
2012-04-03 15:10:00,39.37,39.44,39.33,39.34,138800.0,39.0213,39.0907,38.9817,38.9916,138800.0
2012-04-03 15:20:00,39.35,39.37,39.24,39.32,117600.0,39.0015,39.0213,38.8925,38.9718,117600.0
2012-04-03 15:30:00,39.32,39.48,39.29,39.41,177200.0,38.9718,39.1304,38.9421,39.061,177200.0
2012-04-03 15:40:00,39.4,39.54,39.38,39.53,146800.0,39.0511,39.1898,39.0313,39.1799,146800.0
2012-04-03 15:50:00,39.53,39.59,39.46,39.56,219200.0,39.1799,39.2394,39.1106,39.2097,219200.0
2012-04-04 09:30:00,39.26,39.26,38.89,39.06,288800.0,38.9123,38.9123,38.5456,38.7141,288800.0
2012-04-04 09:40:00,39.04,39.17,39.02,39.14,259200.0,38.6943,38.8231,38.6744,38.7934,259200.0
2012-04-04 09:50:00,39.13,39.18,39.08,39.15,88000.0,38.7835,38.833,38.7339,38.8033,88000.0
2012-04-04 10:00:00,39.16,39.16,39.0,39.0,205200.0,38.8132,38.8132,38.6546,38.6546,205200.0
2012-04-04 10:10:00,39.0,39.01,38.86,38.86,219200.0,38.6546,38.6645,38.5159,38.5159,219200.0
2012-04-04 10:20:00,38.84,38.86,38.72,38.76,321600.0,38.496,38.5159,38.3771,38.4168,321600.0
2012-04-04 10:30:00,38.76,38.77,38.65,38.72,194800.0,38.4168,38.4267,38.3077,38.3771,194800.0
2012-04-04 10:40:00,38.72,38.72,38.6,38.64,242800.0,38.3771,38.3771,38.2582,38.2978,242800.0
2012-04-04 10:50:00,38.64,38.64,38.57,38.6,100800.0,38.2978,38.2978,38.2284,38.2582,100800.0
2012-04-04 11:00:00,38.62,38.72,38.61,38.7,137600.0,38.278,38.3771,38.2681,38.3573,137600.0
2012-04-04 11:10:00,38.7,38.72,38.64,38.68,131200.0,38.3573,38.3771,38.2978,38.3375,131200.0
2012-04-04 11:20:00,38.67,38.72,38.63,38.65,83200.0,38.3275,38.3771,38.2879,38.3077,83200.0
2012-04-04 11:30:00,38.65,38.68,38.61,38.67,95600.0,38.3077,38.3375,38.2681,38.3275,95600.0
2012-04-04 11:40:00,38.67,38.68,38.59,38.6,55600.0,38.3275,38.3375,38.2483,38.2582,55600.0
2012-04-04 11:50:00,38.6,38.6,38.55,38.57,88800.0,38.2582,38.2582,38.2086,38.2284,88800.0
2012-04-04 12:00:00,38.57,38.6,38.51,38.51,68400.0,38.2284,38.2582,38.169,38.169,68400.0
2012-04-04 12:10:00,38.51,38.55,38.47,38.53,124400.0,38.169,38.2086,38.1293,38.1888,124400.0
2012-04-04 12:20:00,38.54,38.57,38.5,38.56,60800.0,38.1987,38.2284,38.1591,38.2185,60800.0
2012-04-04 12:30:00,38.55,38.57,38.48,38.55,70400.0,38.2086,38.2284,38.1392,38.2086,70400.0
2012-04-04 12:40:00,38.55,38.57,38.48,38.48,70800.0,38.2086,38.2284,38.1392,38.1392,70800.0
2012-04-04 12:50:00,38.5,38.53,38.42,38.44,79200.0,38.1591,38.1888,38.0798,38.0996,79200.0
2012-04-04 13:00:00,38.44,38.45,38.35,38.35,138000.0,38.0996,38.1095,38.0104,38.0104,138000.0
2012-04-04 13:10:00,38.35,38.35,38.24,38.33,251200.0,38.0104,38.0104,37.9014,37.9906,251200.0
2012-04-04 13:20:00,38.33,38.38,38.3,38.32,111200.0,37.9906,38.0401,37.9608,37.9806,111200.0
2012-04-04 13:30:00,38.3,38.47,38.28,38.45,140000.0,37.9608,38.1293,37.941,38.1095,140000.0
2012-04-04 13:40:00,38.47,38.52,38.43,38.51,161600.0,38.1293,38.1789,38.0897,38.169,161600.0
2012-04-04 13:50:00,38.51,38.61,38.51,38.61,82800.0,38.169,38.2681,38.169,38.2681,82800.0
2012-04-04 14:00:00,38.6,38.61,38.57,38.59,91200.0,38.2582,38.2681,38.2284,38.2483,91200.0
2012-04-04 14:10:00,38.59,38.64,38.58,38.62,42400.0,38.2483,38.2978,38.2383,38.278,42400.0
2012-04-04 14:20:00,38.62,38.63,38.58,38.61,86000.0,38.278,38.2879,38.2383,38.2681,86000.0
2012-04-04 14:30:00,38.61,38.72,38.59,38.71,111200.0,38.2681,38.3771,38.2483,38.3672,111200.0
2012-04-04 14:40:00,38.71,38.74,38.7,38.7,107200.0,38.3672,38.3969,38.3573,38.3573,107200.0
2012-04-04 14:50:00,38.71,38.72,38.61,38.63,72400.0,38.3672,38.3771,38.2681,38.2879,72400.0
2012-04-04 15:00:00,38.65,38.69,38.6,38.68,134400.0,38.3077,38.3474,38.2582,38.3375,134400.0
2012-04-04 15:10:00,38.68,38.81,38.68,38.81,209200.0,38.3375,38.4663,38.3375,38.4663,209200.0
2012-04-04 15:20:00,38.81,38.86,38.77,38.85,109600.0,38.4663,38.5159,38.4267,38.506,109600.0
2012-04-04 15:30:00,38.85,38.98,38.85,38.93,325600.0,38.506,38.6348,38.506,38.5852,325600.0
2012-04-04 15:40:00,38.93,39.03,38.93,39.0,282800.0,38.5852,38.6844,38.5852,38.6546,282800.0
2012-04-04 15:50:00,38.99,39.0,38.88,38.92,408000.0,38.6447,38.6546,38.5357,38.5753,408000.0
2012-04-05 09:30:00,39.0,39.0,38.7,38.76,216800.0,38.6546,38.6546,38.3573,38.4168,216800.0
2012-04-05 09:40:00,38.78,39.0,38.75,39.0,130000.0,38.4366,38.6546,38.4068,38.6546,130000.0
2012-04-05 09:50:00,38.99,39.01,38.91,38.99,162000.0,38.6447,38.6645,38.5654,38.6447,162000.0
2012-04-05 10:00:00,38.99,38.99,38.8,38.83,188000.0,38.6447,38.6447,38.4564,38.4861,188000.0
2012-04-05 10:10:00,38.81,38.85,38.76,38.77,45600.0,38.4663,38.506,38.4168,38.4267,45600.0
2012-04-05 10:20:00,38.78,38.78,38.61,38.69,133200.0,38.4366,38.4366,38.2681,38.3474,133200.0
2012-04-05 10:30:00,38.71,38.74,38.65,38.73,81600.0,38.3672,38.3969,38.3077,38.387,81600.0
2012-04-05 10:40:00,38.74,38.8,38.67,38.74,194800.0,38.3969,38.4564,38.3275,38.3969,194800.0
2012-04-05 10:50:00,38.75,38.83,38.71,38.83,119200.0,38.4068,38.4861,38.3672,38.4861,119200.0
2012-04-05 11:00:00,38.85,38.92,38.82,38.89,56000.0,38.506,38.5753,38.4762,38.5456,56000.0
2012-04-05 11:10:00,38.91,38.94,38.88,38.92,145600.0,38.5654,38.5952,38.5357,38.5753,145600.0
2012-04-05 11:20:00,38.89,39.1,38.89,39.02,287600.0,38.5456,38.7537,38.5456,38.6744,287600.0
2012-04-05 11:30:00,39.04,39.12,39.02,39.03,150000.0,38.6943,38.7736,38.6744,38.6844,150000.0
2012-04-05 11:40:00,39.03,39.1,39.03,39.1,66400.0,38.6844,38.7537,38.6844,38.7537,66400.0
2012-04-05 11:50:00,39.1,39.16,39.03,39.16,44400.0,38.7537,38.8132,38.6844,38.8132,44400.0
2012-04-05 12:00:00,39.16,39.18,39.08,39.11,49200.0,38.8132,38.833,38.7339,38.7637,49200.0
2012-04-05 12:10:00,39.1,39.16,39.06,39.13,69200.0,38.7537,38.8132,38.7141,38.7835,69200.0
2012-04-05 12:20:00,39.13,39.23,39.1,39.22,79200.0,38.7835,38.8826,38.7537,38.8727,79200.0
2012-04-05 12:30:00,39.22,39.24,39.12,39.12,49200.0,38.8727,38.8925,38.7736,38.7736,49200.0
2012-04-05 12:40:00,39.12,39.16,39.07,39.08,52400.0,38.7736,38.8132,38.724,38.7339,52400.0
2012-04-05 12:50:00,39.05,39.15,39.05,39.13,50400.0,38.7042,38.8033,38.7042,38.7835,50400.0
2012-04-05 13:00:00,39.13,39.19,39.13,39.19,54400.0,38.7835,38.8429,38.7835,38.8429,54400.0
2012-04-05 13:10:00,39.19,39.27,39.17,39.27,89200.0,38.8429,38.9222,38.8231,38.9222,89200.0
2012-04-05 13:20:00,39.27,39.4,39.27,39.39,157600.0,38.9222,39.0511,38.9222,39.0412,157600.0
2012-04-05 13:30:00,39.38,39.39,39.31,39.37,51600.0,39.0313,39.0412,38.9619,39.0213,51600.0
2012-04-05 13:40:00,39.37,39.38,39.21,39.21,168000.0,39.0213,39.0313,38.8628,38.8628,168000.0
2012-04-05 13:50:00,39.2,39.31,39.2,39.27,121600.0,38.8529,38.9619,38.8529,38.9222,121600.0
2012-04-05 14:00:00,39.27,39.31,39.25,39.26,63200.0,38.9222,38.9619,38.9024,38.9123,63200.0
2012-04-05 14:10:00,39.25,39.32,39.24,39.32,82400.0,38.9024,38.9718,38.8925,38.9718,82400.0
2012-04-05 14:20:00,39.31,39.31,39.19,39.19,43200.0,38.9619,38.9619,38.8429,38.8429,43200.0
2012-04-05 14:30:00,39.19,39.2,39.13,39.19,69200.0,38.8429,38.8529,38.7835,38.8429,69200.0
2012-04-05 14:40:00,39.19,39.21,39.17,39.18,21200.0,38.8429,38.8628,38.8231,38.833,21200.0
2012-04-05 14:50:00,39.18,39.26,39.15,39.26,118000.0,38.833,38.9123,38.8033,38.9123,118000.0
2012-04-05 15:00:00,39.26,39.3,39.22,39.26,54400.0,38.9123,38.952,38.8727,38.9123,54400.0
2012-04-05 15:10:00,39.26,39.29,39.24,39.27,71600.0,38.9123,38.9421,38.8925,38.9222,71600.0
2012-04-05 15:20:00,39.27,39.3,39.25,39.29,137200.0,38.9222,38.952,38.9024,38.9421,137200.0
2012-04-05 15:30:00,39.3,39.41,39.29,39.36,206000.0,38.952,39.061,38.9421,39.0114,206000.0
2012-04-05 15:40:00,39.36,39.38,39.23,39.27,471200.0,39.0114,39.0313,38.8826,38.9222,471200.0
2012-04-05 15:50:00,39.26,39.29,39.24,39.26,292000.0,38.9123,38.9421,38.8925,38.9123,292000.0
2012-04-09 09:30:00,38.38,38.55,38.25,38.43,414800.0,38.0401,38.2086,37.9113,38.0897,414800.0
2012-04-09 09:40:00,38.42,38.54,38.42,38.43,285200.0,38.0798,38.1987,38.0798,38.0897,285200.0
2012-04-09 09:50:00,38.42,38.47,38.32,38.38,336400.0,38.0798,38.1293,37.9806,38.0401,336400.0
2012-04-09 10:00:00,38.38,38.44,38.31,38.41,335600.0,38.0401,38.0996,37.9707,38.0699,335600.0
2012-04-09 10:10:00,38.42,38.49,38.4,38.48,160800.0,38.0798,38.1491,38.0599,38.1392,160800.0
2012-04-09 10:20:00,38.45,38.77,38.43,38.75,260800.0,38.1095,38.4267,38.0897,38.4068,260800.0
2012-04-09 10:30:00,38.74,38.76,38.66,38.75,205600.0,38.3969,38.4168,38.3176,38.4068,205600.0
2012-04-09 10:40:00,38.74,38.78,38.71,38.74,148000.0,38.3969,38.4366,38.3672,38.3969,148000.0
2012-04-09 10:50:00,38.75,38.82,38.72,38.82,95200.0,38.4068,38.4762,38.3771,38.4762,95200.0
2012-04-09 11:00:00,38.81,38.9,38.74,38.88,168800.0,38.4663,38.5555,38.3969,38.5357,168800.0
2012-04-09 11:10:00,38.89,38.9,38.83,38.88,269600.0,38.5456,38.5555,38.4861,38.5357,269600.0
2012-04-09 11:20:00,38.88,38.95,38.85,38.88,153600.0,38.5357,38.6051,38.506,38.5357,153600.0
2012-04-09 11:30:00,38.87,38.95,38.86,38.88,87200.0,38.5258,38.6051,38.5159,38.5357,87200.0
2012-04-09 11:40:00,38.88,38.91,38.87,38.88,59600.0,38.5357,38.5654,38.5258,38.5357,59600.0
2012-04-09 11:50:00,38.88,38.97,38.88,38.97,82400.0,38.5357,38.6249,38.5357,38.6249,82400.0
2012-04-09 12:00:00,38.96,38.97,38.92,38.94,78800.0,38.615,38.6249,38.5753,38.5952,78800.0
2012-04-09 12:10:00,38.94,38.97,38.91,38.92,34000.0,38.5952,38.6249,38.5654,38.5753,34000.0
2012-04-09 12:20:00,38.93,38.95,38.76,38.81,192800.0,38.5852,38.6051,38.4168,38.4663,192800.0
2012-04-09 12:30:00,38.8,39.09,38.8,39.09,183600.0,38.4564,38.7438,38.4564,38.7438,183600.0
2012-04-09 12:40:00,39.07,39.07,38.98,39.02,68000.0,38.724,38.724,38.6348,38.6744,68000.0
2012-04-09 12:50:00,39.01,39.03,38.98,39.01,202000.0,38.6645,38.6844,38.6348,38.6645,202000.0
2012-04-09 13:00:00,39.04,39.04,38.99,39.02,48000.0,38.6943,38.6943,38.6447,38.6744,48000.0
2012-04-09 13:10:00,39.0,39.02,38.99,38.99,88000.0,38.6546,38.6744,38.6447,38.6447,88000.0
2012-04-09 13:20:00,38.99,39.06,38.99,39.02,162000.0,38.6447,38.7141,38.6447,38.6744,162000.0
2012-04-09 13:30:00,39.01,39.16,39.0,39.15,157200.0,38.6645,38.8132,38.6546,38.8033,157200.0
2012-04-09 13:40:00,39.16,39.33,39.16,39.31,382000.0,38.8132,38.9817,38.8132,38.9619,382000.0
2012-04-09 13:50:00,39.3,39.33,39.23,39.3,106000.0,38.952,38.9817,38.8826,38.952,106000.0
2012-04-09 14:00:00,39.31,39.35,39.2,39.35,120000.0,38.9619,39.0015,38.8529,39.0015,120000.0
2012-04-09 14:10:00,39.35,39.37,39.23,39.24,98000.0,39.0015,39.0213,38.8826,38.8925,98000.0
2012-04-09 14:20:00,39.25,39.25,39.21,39.24,58800.0,38.9024,38.9024,38.8628,38.8925,58800.0
2012-04-09 14:30:00,39.21,39.33,39.18,39.3,95200.0,38.8628,38.9817,38.833,38.952,95200.0
2012-04-09 14:40:00,39.3,39.47,39.28,39.38,245200.0,38.952,39.1205,38.9321,39.0313,245200.0
2012-04-09 14:50:00,39.38,39.44,39.36,39.38,121600.0,39.0313,39.0907,39.0114,39.0313,121600.0
2012-04-09 15:00:00,39.38,39.46,39.38,39.39,187600.0,39.0313,39.1106,39.0313,39.0412,187600.0
2012-04-09 15:10:00,39.39,39.39,39.31,39.32,132000.0,39.0412,39.0412,38.9619,38.9718,132000.0
2012-04-09 15:20:00,39.31,39.4,39.24,39.24,184800.0,38.9619,39.0511,38.8925,38.8925,184800.0
2012-04-09 15:30:00,39.26,39.33,39.22,39.32,194800.0,38.9123,38.9817,38.8727,38.9718,194800.0
2012-04-09 15:40:00,39.32,39.42,39.31,39.42,269600.0,38.9718,39.0709,38.9619,39.0709,269600.0
2012-04-09 15:50:00,39.42,39.48,39.35,39.38,546400.0,39.0709,39.1304,39.0015,39.0313,546400.0
2012-04-10 09:30:00,39.44,39.68,39.35,39.57,462000.0,39.0907,39.3286,39.0015,39.2196,462000.0
2012-04-10 09:40:00,39.58,39.75,39.46,39.63,244400.0,39.2295,39.398,39.1106,39.279,244400.0
2012-04-10 09:50:00,39.61,39.65,39.49,39.62,305600.0,39.2592,39.2989,39.1403,39.2691,305600.0
2012-04-10 10:00:00,39.6,39.7,39.57,39.61,362000.0,39.2493,39.3484,39.2196,39.2592,362000.0
2012-04-10 10:10:00,39.61,39.62,39.33,39.33,234400.0,39.2592,39.2691,38.9817,38.9817,234400.0
2012-04-10 10:20:00,39.33,39.49,39.25,39.45,214800.0,38.9817,39.1403,38.9024,39.1006,214800.0
2012-04-10 10:30:00,39.46,39.46,39.31,39.31,136000.0,39.1106,39.1106,38.9619,38.9619,136000.0
2012-04-10 10:40:00,39.31,39.43,39.29,39.31,109200.0,38.9619,39.0808,38.9421,38.9619,109200.0
2012-04-10 10:50:00,39.33,39.33,39.19,39.23,114000.0,38.9817,38.9817,38.8429,38.8826,114000.0
2012-04-10 11:00:00,39.22,39.29,39.2,39.24,103200.0,38.8727,38.9421,38.8529,38.8925,103200.0
2012-04-10 11:10:00,39.24,39.26,39.19,39.2,101600.0,38.8925,38.9123,38.8429,38.8529,101600.0
2012-04-10 11:20:00,39.19,39.21,39.05,39.06,228000.0,38.8429,38.8628,38.7042,38.7141,228000.0
2012-04-10 11:30:00,39.07,39.08,38.97,39.02,109600.0,38.724,38.7339,38.6249,38.6744,109600.0
2012-04-10 11:40:00,39.02,39.03,38.78,38.78,173600.0,38.6744,38.6844,38.4366,38.4366,173600.0
2012-04-10 11:50:00,38.8,38.81,38.65,38.78,222800.0,38.4564,38.4663,38.3077,38.4366,222800.0
2012-04-10 12:00:00,38.77,38.82,38.72,38.75,236800.0,38.4267,38.4762,38.3771,38.4068,236800.0
2012-04-10 12:10:00,38.75,38.83,38.67,38.81,223200.0,38.4068,38.4861,38.3275,38.4663,223200.0
2012-04-10 12:20:00,38.81,38.85,38.76,38.79,314000.0,38.4663,38.506,38.4168,38.4465,314000.0
2012-04-10 12:30:00,38.77,38.81,38.68,38.71,268800.0,38.4267,38.4663,38.3375,38.3672,268800.0
2012-04-10 12:40:00,38.69,38.77,38.69,38.74,411600.0,38.3474,38.4267,38.3474,38.3969,411600.0
2012-04-10 12:50:00,38.73,38.73,38.55,38.63,315600.0,38.387,38.387,38.2086,38.2879,315600.0
2012-04-10 13:00:00,38.65,38.79,38.63,38.71,280400.0,38.3077,38.4465,38.2879,38.3672,280400.0
2012-04-10 13:10:00,38.71,38.8,38.51,38.52,722400.0,38.3672,38.4564,38.169,38.1789,722400.0
2012-04-10 13:20:00,38.51,38.56,38.44,38.54,177200.0,38.169,38.2185,38.0996,38.1987,177200.0
2012-04-10 13:30:00,38.54,38.63,38.5,38.53,214400.0,38.1987,38.2879,38.1591,38.1888,214400.0
2012-04-10 13:40:00,38.51,38.62,38.5,38.61,94800.0,38.169,38.278,38.1591,38.2681,94800.0
2012-04-10 13:50:00,38.61,38.68,38.48,38.48,232800.0,38.2681,38.3375,38.1392,38.1392,232800.0
2012-04-10 14:00:00,38.49,38.61,38.43,38.6,152800.0,38.1491,38.2681,38.0897,38.2582,152800.0
2012-04-10 14:10:00,38.6,38.69,38.54,38.56,212000.0,38.2582,38.3474,38.1987,38.2185,212000.0
2012-04-10 14:20:00,38.55,38.57,38.43,38.54,165200.0,38.2086,38.2284,38.0897,38.1987,165200.0
2012-04-10 14:30:00,38.54,38.54,38.35,38.38,251600.0,38.1987,38.1987,38.0104,38.0401,251600.0
2012-04-10 14:40:00,38.39,38.54,38.39,38.5,152400.0,38.05,38.1987,38.05,38.1591,152400.0
2012-04-10 14:50:00,38.48,38.59,38.48,38.57,140800.0,38.1392,38.2483,38.1392,38.2284,140800.0
2012-04-10 15:00:00,38.57,38.59,38.38,38.42,290800.0,38.2284,38.2483,38.0401,38.0798,290800.0
2012-04-10 15:10:00,38.44,38.44,38.25,38.37,225200.0,38.0996,38.0996,37.9113,38.0302,225200.0
2012-04-10 15:20:00,38.38,38.43,38.24,38.38,472400.0,38.0401,38.0897,37.9014,38.0401,472400.0
2012-04-10 15:30:00,38.4,38.62,38.37,38.53,316000.0,38.0599,38.278,38.0302,38.1888,316000.0
2012-04-10 15:40:00,38.52,38.6,38.48,38.52,589600.0,38.1789,38.2582,38.1392,38.1789,589600.0
2012-04-10 15:50:00,38.52,38.61,38.43,38.43,818000.0,38.1789,38.2681,38.0897,38.0897,818000.0
2012-04-11 09:30:00,38.09,38.75,38.09,38.21,1249200.0,37.7527,38.4068,37.7527,37.8716,1249200.0
2012-04-11 09:40:00,38.21,38.68,38.17,38.57,554400.0,37.8716,38.3375,37.832,38.2284,554400.0
2012-04-11 09:50:00,38.56,39.02,38.47,38.85,366400.0,38.2185,38.6744,38.1293,38.506,366400.0
2012-04-11 10:00:00,38.83,39.07,38.79,39.01,415200.0,38.4861,38.724,38.4465,38.6645,415200.0
2012-04-11 10:10:00,39.04,39.25,39.02,39.19,316000.0,38.6943,38.9024,38.6744,38.8429,316000.0
2012-04-11 10:20:00,39.19,39.21,39.09,39.12,217200.0,38.8429,38.8628,38.7438,38.7736,217200.0
2012-04-11 10:30:00,39.12,39.24,39.1,39.11,144400.0,38.7736,38.8925,38.7537,38.7637,144400.0
2012-04-11 10:40:00,39.13,39.2,39.03,39.04,220800.0,38.7835,38.8529,38.6844,38.6943,220800.0
2012-04-11 10:50:00,39.04,39.35,39.04,39.35,400400.0,38.6943,39.0015,38.6943,39.0015,400400.0
2012-04-11 11:00:00,39.35,39.46,39.25,39.46,278800.0,39.0015,39.1106,38.9024,39.1106,278800.0
2012-04-11 11:10:00,39.46,39.46,39.3,39.34,208800.0,39.1106,39.1106,38.952,38.9916,208800.0
2012-04-11 11:20:00,39.31,39.36,39.3,39.31,131200.0,38.9619,39.0114,38.952,38.9619,131200.0
2012-04-11 11:30:00,39.33,39.37,39.31,39.32,108400.0,38.9817,39.0213,38.9619,38.9718,108400.0
2012-04-11 11:40:00,39.33,39.35,39.14,39.18,218800.0,38.9817,39.0015,38.7934,38.833,218800.0
2012-04-11 11:50:00,39.17,39.41,39.16,39.36,346800.0,38.8231,39.061,38.8132,39.0114,346800.0
2012-04-11 12:00:00,39.36,39.47,39.24,39.36,400400.0,39.0114,39.1205,38.8925,39.0114,400400.0
2012-04-11 12:10:00,39.34,39.64,39.34,39.56,673200.0,38.9916,39.289,38.9916,39.2097,673200.0
2012-04-11 12:20:00,39.55,39.56,39.38,39.43,148400.0,39.1998,39.2097,39.0313,39.0808,148400.0
2012-04-11 12:30:00,39.39,39.63,39.38,39.63,280000.0,39.0412,39.279,39.0313,39.279,280000.0
2012-04-11 12:40:00,39.63,39.64,39.44,39.52,135200.0,39.279,39.289,39.0907,39.17,135200.0
2012-04-11 12:50:00,39.52,39.55,39.45,39.46,172000.0,39.17,39.1998,39.1006,39.1106,172000.0
2012-04-11 13:00:00,39.46,39.48,39.38,39.42,126400.0,39.1106,39.1304,39.0313,39.0709,126400.0
2012-04-11 13:10:00,39.42,39.45,39.37,39.43,115200.0,39.0709,39.1006,39.0213,39.0808,115200.0
2012-04-11 13:20:00,39.45,39.47,39.3,39.42,166400.0,39.1006,39.1205,38.952,39.0709,166400.0
2012-04-11 13:30:00,39.41,39.42,39.33,39.36,54800.0,39.061,39.0709,38.9817,39.0114,54800.0
2012-04-11 13:40:00,39.35,39.46,39.34,39.45,130000.0,39.0015,39.1106,38.9916,39.1006,130000.0
2012-04-11 13:50:00,39.45,39.48,39.41,39.48,71600.0,39.1006,39.1304,39.061,39.1304,71600.0
2012-04-11 14:00:00,39.48,39.48,39.31,39.31,225200.0,39.1304,39.1304,38.9619,38.9619,225200.0
2012-04-11 14:10:00,39.32,39.37,39.29,39.37,207200.0,38.9718,39.0213,38.9421,39.0213,207200.0
2012-04-11 14:20:00,39.38,39.41,39.28,39.38,204800.0,39.0313,39.061,38.9321,39.0313,204800.0
2012-04-11 14:30:00,39.38,39.39,39.26,39.37,282400.0,39.0313,39.0412,38.9123,39.0213,282400.0
2012-04-11 14:40:00,39.35,39.41,39.3,39.39,156800.0,39.0015,39.061,38.952,39.0412,156800.0
2012-04-11 14:50:00,39.37,39.48,39.37,39.4,233600.0,39.0213,39.1304,39.0213,39.0511,233600.0
2012-04-11 15:00:00,39.4,39.44,39.38,39.38,201200.0,39.0511,39.0907,39.0313,39.0313,201200.0
2012-04-11 15:10:00,39.38,39.39,39.28,39.32,211200.0,39.0313,39.0412,38.9321,38.9718,211200.0
2012-04-11 15:20:00,39.32,39.39,39.26,39.33,244800.0,38.9718,39.0412,38.9123,38.9817,244800.0
2012-04-11 15:30:00,39.32,39.48,39.31,39.43,234400.0,38.9718,39.1304,38.9619,39.0808,234400.0
2012-04-11 15:40:00,39.43,39.5,39.41,39.44,329600.0,39.0808,39.1502,39.061,39.0907,329600.0
2012-04-11 15:50:00,39.44,39.55,39.44,39.52,572800.0,39.0907,39.1998,39.0907,39.17,572800.0
2012-04-12 09:30:00,39.45,39.6,39.22,39.37,427200.0,39.1006,39.2493,38.8727,39.0213,427200.0
2012-04-12 09:40:00,39.37,39.53,39.19,39.41,420000.0,39.0213,39.1799,38.8429,39.061,420000.0
2012-04-12 09:50:00,39.41,39.67,39.39,39.41,236400.0,39.061,39.3187,39.0412,39.061,236400.0
2012-04-12 10:00:00,39.41,39.5,39.1,39.22,266000.0,39.061,39.1502,38.7537,38.8727,266000.0
2012-04-12 10:10:00,39.21,39.38,39.2,39.24,253200.0,38.8628,39.0313,38.8529,38.8925,253200.0
2012-04-12 10:20:00,39.27,39.44,39.23,39.38,255200.0,38.9222,39.0907,38.8826,39.0313,255200.0
2012-04-12 10:30:00,39.4,39.54,39.4,39.45,190400.0,39.0511,39.1898,39.0511,39.1006,190400.0
2012-04-12 10:40:00,39.45,39.56,39.41,39.48,178800.0,39.1006,39.2097,39.061,39.1304,178800.0
2012-04-12 10:50:00,39.49,39.49,39.37,39.37,70400.0,39.1403,39.1403,39.0213,39.0213,70400.0
2012-04-12 11:00:00,39.41,39.54,39.38,39.52,217200.0,39.061,39.1898,39.0313,39.17,217200.0
2012-04-12 11:10:00,39.52,39.54,39.47,39.49,124000.0,39.17,39.1898,39.1205,39.1403,124000.0
2012-04-12 11:20:00,39.48,39.59,39.48,39.52,152800.0,39.1304,39.2394,39.1304,39.17,152800.0
2012-04-12 11:30:00,39.52,39.56,39.49,39.5,156400.0,39.17,39.2097,39.1403,39.1502,156400.0
2012-04-12 11:40:00,39.5,39.56,39.49,39.55,93200.0,39.1502,39.2097,39.1403,39.1998,93200.0
2012-04-12 11:50:00,39.55,39.56,39.41,39.45,166800.0,39.1998,39.2097,39.061,39.1006,166800.0
2012-04-12 12:00:00,39.45,39.53,39.44,39.46,78800.0,39.1006,39.1799,39.0907,39.1106,78800.0
2012-04-12 12:10:00,39.46,39.5,39.38,39.49,69200.0,39.1106,39.1502,39.0313,39.1403,69200.0
2012-04-12 12:20:00,39.49,39.52,39.45,39.47,56400.0,39.1403,39.17,39.1006,39.1205,56400.0
2012-04-12 12:30:00,39.47,39.49,39.41,39.44,46000.0,39.1205,39.1403,39.061,39.0907,46000.0
2012-04-12 12:40:00,39.46,39.52,39.43,39.49,101600.0,39.1106,39.17,39.0808,39.1403,101600.0
2012-04-12 12:50:00,39.48,39.56,39.48,39.56,78800.0,39.1304,39.2097,39.1304,39.2097,78800.0
2012-04-12 13:00:00,39.56,39.58,39.54,39.58,69600.0,39.2097,39.2295,39.1898,39.2295,69600.0
2012-04-12 13:10:00,39.58,39.61,39.41,39.43,110400.0,39.2295,39.2592,39.061,39.0808,110400.0
2012-04-12 13:20:00,39.42,39.45,39.34,39.39,126000.0,39.0709,39.1006,38.9916,39.0412,126000.0
2012-04-12 13:30:00,39.4,39.52,39.4,39.52,50000.0,39.0511,39.17,39.0511,39.17,50000.0
2012-04-12 13:40:00,39.52,39.56,39.49,39.55,86800.0,39.17,39.2097,39.1403,39.1998,86800.0
2012-04-12 13:50:00,39.55,39.56,39.38,39.44,189600.0,39.1998,39.2097,39.0313,39.0907,189600.0
2012-04-12 14:00:00,39.44,39.51,39.41,39.48,70000.0,39.0907,39.1601,39.061,39.1304,70000.0
2012-04-12 14:10:00,39.48,39.56,39.48,39.56,57200.0,39.1304,39.2097,39.1304,39.2097,57200.0
2012-04-12 14:20:00,39.55,39.56,39.5,39.54,57600.0,39.1998,39.2097,39.1502,39.1898,57600.0
2012-04-12 14:30:00,39.54,39.55,39.47,39.47,86400.0,39.1898,39.1998,39.1205,39.1205,86400.0
2012-04-12 14:40:00,39.49,39.58,39.48,39.56,74000.0,39.1403,39.2295,39.1304,39.2097,74000.0
2012-04-12 14:50:00,39.54,39.58,39.51,39.54,84800.0,39.1898,39.2295,39.1601,39.1898,84800.0
2012-04-12 15:00:00,39.54,39.58,39.52,39.52,104400.0,39.1898,39.2295,39.17,39.17,104400.0
2012-04-12 15:10:00,39.51,39.6,39.49,39.56,166800.0,39.1601,39.2493,39.1403,39.2097,166800.0
2012-04-12 15:20:00,39.57,39.58,39.49,39.51,153600.0,39.2196,39.2295,39.1403,39.1601,153600.0
2012-04-12 15:30:00,39.51,39.6,39.51,39.59,98400.0,39.1601,39.2493,39.1601,39.2394,98400.0
2012-04-12 15:40:00,39.59,39.65,39.54,39.63,185200.0,39.2394,39.2989,39.1898,39.279,185200.0
2012-04-12 15:50:00,39.64,39.65,39.55,39.59,286000.0,39.289,39.2989,39.1998,39.2394,286000.0
2012-04-13 09:30:00,39.5,39.59,39.3,39.43,339600.0,39.1502,39.2394,38.952,39.0808,339600.0
2012-04-13 09:40:00,39.42,40.42,39.42,40.25,945200.0,39.0709,40.0621,39.0709,39.8936,945200.0
2012-04-13 09:50:00,40.25,40.4,40.12,40.22,446400.0,39.8936,40.0422,39.7647,39.8638,446400.0
2012-04-13 10:00:00,40.25,40.25,40.0,40.06,525200.0,39.8936,39.8936,39.6458,39.7052,525200.0
2012-04-13 10:10:00,40.07,40.42,40.07,40.38,653600.0,39.7152,40.0621,39.7152,40.0224,653600.0
2012-04-13 10:20:00,40.37,40.47,40.37,40.42,658800.0,40.0125,40.1116,40.0125,40.0621,658800.0
2012-04-13 10:30:00,40.42,40.44,39.78,39.94,683600.0,40.0621,40.0819,39.4277,39.5863,683600.0
2012-04-13 10:40:00,39.94,39.95,39.42,39.48,748800.0,39.5863,39.5962,39.0709,39.1304,748800.0
2012-04-13 10:50:00,39.46,39.5,39.35,39.4,327200.0,39.1106,39.1502,39.0015,39.0511,327200.0
2012-04-13 11:00:00,39.42,39.65,39.38,39.56,254400.0,39.0709,39.2989,39.0313,39.2097,254400.0
2012-04-13 11:10:00,39.56,39.57,39.41,39.48,236800.0,39.2097,39.2196,39.061,39.1304,236800.0
2012-04-13 11:20:00,39.49,39.7,39.49,39.59,112000.0,39.1403,39.3484,39.1403,39.2394,112000.0
2012-04-13 11:30:00,39.58,39.88,39.57,39.78,318800.0,39.2295,39.5268,39.2196,39.4277,318800.0
2012-04-13 11:40:00,39.77,39.84,39.63,39.68,138400.0,39.4178,39.4872,39.279,39.3286,138400.0
2012-04-13 11:50:00,39.69,39.73,39.62,39.65,66400.0,39.3385,39.3782,39.2691,39.2989,66400.0
2012-04-13 12:00:00,39.66,39.73,39.59,39.65,50800.0,39.3088,39.3782,39.2394,39.2989,50800.0
2012-04-13 12:10:00,39.65,39.68,39.52,39.63,118000.0,39.2989,39.3286,39.17,39.279,118000.0
2012-04-13 12:20:00,39.63,39.63,39.52,39.59,83600.0,39.279,39.279,39.17,39.2394,83600.0
2012-04-13 12:30:00,39.6,39.63,39.56,39.57,45600.0,39.2493,39.279,39.2097,39.2196,45600.0
2012-04-13 12:40:00,39.57,39.64,39.52,39.62,96800.0,39.2196,39.289,39.17,39.2691,96800.0
2012-04-13 12:50:00,39.61,39.71,39.61,39.7,82400.0,39.2592,39.3583,39.2592,39.3484,82400.0
2012-04-13 13:00:00,39.69,39.88,39.65,39.87,118400.0,39.3385,39.5268,39.2989,39.5169,118400.0
2012-04-13 13:10:00,39.88,40.09,39.88,40.0,314800.0,39.5268,39.735,39.5268,39.6458,314800.0
2012-04-13 13:20:00,39.97,40.01,39.86,39.88,77600.0,39.616,39.6557,39.507,39.5268,77600.0
2012-04-13 13:30:00,39.9,40.07,39.88,40.06,54000.0,39.5467,39.7152,39.5268,39.7052,54000.0
2012-04-13 13:40:00,40.04,40.1,39.99,40.0,78800.0,39.6854,39.7449,39.6359,39.6458,78800.0
2012-04-13 13:50:00,40.02,40.07,39.89,39.89,113200.0,39.6656,39.7152,39.5367,39.5367,113200.0
2012-04-13 14:00:00,39.89,39.94,39.85,39.93,74400.0,39.5367,39.5863,39.4971,39.5764,74400.0
2012-04-13 14:10:00,39.94,39.96,39.84,39.88,58800.0,39.5863,39.6061,39.4872,39.5268,58800.0
2012-04-13 14:20:00,39.87,39.95,39.83,39.84,56000.0,39.5169,39.5962,39.4773,39.4872,56000.0
2012-04-13 14:30:00,39.84,39.95,39.82,39.93,83600.0,39.4872,39.5962,39.4674,39.5764,83600.0
2012-04-13 14:40:00,39.95,40.0,39.9,39.94,200800.0,39.5962,39.6458,39.5467,39.5863,200800.0
2012-04-13 14:50:00,39.95,39.98,39.92,39.93,36800.0,39.5962,39.6259,39.5665,39.5764,36800.0
2012-04-13 15:00:00,39.95,39.99,39.9,39.98,49200.0,39.5962,39.6359,39.5467,39.6259,49200.0
2012-04-13 15:10:00,39.99,40.04,39.99,40.03,82800.0,39.6359,39.6854,39.6359,39.6755,82800.0
2012-04-13 15:20:00,40.05,40.06,39.96,39.98,112400.0,39.6953,39.7052,39.6061,39.6259,112400.0
2012-04-13 15:30:00,39.96,40.02,39.82,39.83,200400.0,39.6061,39.6656,39.4674,39.4773,200400.0
2012-04-13 15:40:00,39.82,39.91,39.8,39.82,208000.0,39.4674,39.5566,39.4475,39.4674,208000.0
2012-04-13 15:50:00,39.84,39.86,39.77,39.83,541600.0,39.4872,39.507,39.4178,39.4773,541600.0
2012-04-16 09:30:00,40.22,40.38,40.13,40.14,524800.0,39.8638,40.0224,39.7746,39.7845,524800.0
2012-04-16 09:40:00,40.17,40.17,39.79,39.79,347600.0,39.8143,39.8143,39.4376,39.4376,347600.0
2012-04-16 09:50:00,39.79,39.79,39.13,39.24,656800.0,39.4376,39.4376,38.7835,38.8925,656800.0
2012-04-16 10:00:00,39.26,39.43,39.18,39.27,348800.0,38.9123,39.0808,38.833,38.9222,348800.0
2012-04-16 10:10:00,39.27,39.27,38.96,39.08,347600.0,38.9222,38.9222,38.615,38.7339,347600.0
2012-04-16 10:20:00,39.07,39.1,38.88,39.05,188400.0,38.724,38.7537,38.5357,38.7042,188400.0
2012-04-16 10:30:00,39.02,39.35,38.99,39.3,418400.0,38.6744,39.0015,38.6447,38.952,418400.0
2012-04-16 10:40:00,39.32,39.53,39.3,39.52,316800.0,38.9718,39.1799,38.952,39.17,316800.0
2012-04-16 10:50:00,39.53,39.66,39.37,39.41,241200.0,39.1799,39.3088,39.0213,39.061,241200.0
2012-04-16 11:00:00,39.45,39.58,39.11,39.23,312400.0,39.1006,39.2295,38.7637,38.8826,312400.0
2012-04-16 11:10:00,39.22,39.29,39.09,39.19,138800.0,38.8727,38.9421,38.7438,38.8429,138800.0
2012-04-16 11:20:00,39.19,39.22,39.03,39.04,99600.0,38.8429,38.8727,38.6844,38.6943,99600.0
2012-04-16 11:30:00,39.06,39.23,39.05,39.2,123600.0,38.7141,38.8826,38.7042,38.8529,123600.0
2012-04-16 11:40:00,39.2,39.2,38.99,38.99,109600.0,38.8529,38.8529,38.6447,38.6447,109600.0
2012-04-16 11:50:00,39.01,39.09,38.94,38.95,140000.0,38.6645,38.7438,38.5952,38.6051,140000.0
2012-04-16 12:00:00,38.95,39.05,38.94,38.95,183600.0,38.6051,38.7042,38.5952,38.6051,183600.0
2012-04-16 12:10:00,38.95,39.0,38.7,38.71,236800.0,38.6051,38.6546,38.3573,38.3672,236800.0
2012-04-16 12:20:00,38.73,38.75,38.68,38.7,232000.0,38.387,38.4068,38.3375,38.3573,232000.0
2012-04-16 12:30:00,38.68,38.74,38.59,38.6,179600.0,38.3375,38.3969,38.2483,38.2582,179600.0
2012-04-16 12:40:00,38.6,38.69,38.6,38.66,240800.0,38.2582,38.3474,38.2582,38.3176,240800.0
2012-04-16 12:50:00,38.68,38.74,38.56,38.71,175600.0,38.3375,38.3969,38.2185,38.3672,175600.0
2012-04-16 13:00:00,38.74,38.75,38.63,38.71,153200.0,38.3969,38.4068,38.2879,38.3672,153200.0
2012-04-16 13:10:00,38.71,38.74,38.63,38.67,92400.0,38.3672,38.3969,38.2879,38.3275,92400.0
2012-04-16 13:20:00,38.65,38.78,38.63,38.74,240000.0,38.3077,38.4366,38.2879,38.3969,240000.0
2012-04-16 13:30:00,38.75,38.9,38.72,38.87,224800.0,38.4068,38.5555,38.3771,38.5258,224800.0
2012-04-16 13:40:00,38.88,38.89,38.76,38.77,208800.0,38.5357,38.5456,38.4168,38.4267,208800.0
2012-04-16 13:50:00,38.78,38.79,38.69,38.71,200800.0,38.4366,38.4465,38.3474,38.3672,200800.0
2012-04-16 14:00:00,38.71,38.87,38.7,38.77,181200.0,38.3672,38.5258,38.3573,38.4267,181200.0
2012-04-16 14:10:00,38.77,39.01,38.73,39.01,232800.0,38.4267,38.6645,38.387,38.6645,232800.0
2012-04-16 14:20:00,39.0,39.01,38.89,38.93,167600.0,38.6546,38.6645,38.5456,38.5852,167600.0
2012-04-16 14:30:00,38.94,39.07,38.94,38.95,152800.0,38.5952,38.724,38.5952,38.6051,152800.0
2012-04-16 14:40:00,38.96,39.02,38.95,39.0,84000.0,38.615,38.6744,38.6051,38.6546,84000.0
2012-04-16 14:50:00,39.0,39.1,38.96,38.97,123600.0,38.6546,38.7537,38.615,38.6249,123600.0
2012-04-16 15:00:00,38.97,39.0,38.81,38.88,165600.0,38.6249,38.6546,38.4663,38.5357,165600.0
2012-04-16 15:10:00,38.88,38.93,38.85,38.88,153600.0,38.5357,38.5852,38.506,38.5357,153600.0
2012-04-16 15:20:00,38.89,38.91,38.82,38.87,153200.0,38.5456,38.5654,38.4762,38.5258,153200.0
2012-04-16 15:30:00,38.87,38.94,38.85,38.88,218000.0,38.5258,38.5952,38.506,38.5357,218000.0
2012-04-16 15:40:00,38.88,38.89,38.73,38.74,369600.0,38.5357,38.5456,38.387,38.3969,369600.0
2012-04-16 15:50:00,38.73,38.81,38.72,38.73,676400.0,38.387,38.4663,38.3771,38.387,676400.0
2012-04-17 09:30:00,38.86,38.94,38.59,38.66,548800.0,38.5159,38.5952,38.2483,38.3176,548800.0
2012-04-17 09:40:00,38.68,38.81,38.48,38.72,406400.0,38.3375,38.4663,38.1392,38.3771,406400.0
2012-04-17 09:50:00,38.71,39.08,38.65,38.79,426400.0,38.3672,38.7339,38.3077,38.4465,426400.0
2012-04-17 10:00:00,38.79,38.93,38.64,38.88,299200.0,38.4465,38.5852,38.2978,38.5357,299200.0
2012-04-17 10:10:00,38.88,39.02,38.85,38.99,149600.0,38.5357,38.6744,38.506,38.6447,149600.0
2012-04-17 10:20:00,38.99,39.01,38.84,38.84,128000.0,38.6447,38.6645,38.496,38.496,128000.0
2012-04-17 10:30:00,38.84,38.9,38.7,38.7,98000.0,38.496,38.5555,38.3573,38.3573,98000.0
2012-04-17 10:40:00,38.69,38.88,38.67,38.83,142000.0,38.3474,38.5357,38.3275,38.4861,142000.0
2012-04-17 10:50:00,38.84,38.84,38.72,38.72,130800.0,38.496,38.496,38.3771,38.3771,130800.0
2012-04-17 11:00:00,38.73,38.79,38.71,38.71,273600.0,38.387,38.4465,38.3672,38.3672,273600.0
2012-04-17 11:10:00,38.74,38.74,38.64,38.7,329600.0,38.3969,38.3969,38.2978,38.3573,329600.0
2012-04-17 11:20:00,38.69,38.77,38.63,38.74,135600.0,38.3474,38.4267,38.2879,38.3969,135600.0
2012-04-17 11:30:00,38.73,38.77,38.72,38.73,137600.0,38.387,38.4267,38.3771,38.387,137600.0
2012-04-17 11:40:00,38.73,38.75,38.7,38.75,88800.0,38.387,38.4068,38.3573,38.4068,88800.0
2012-04-17 11:50:00,38.75,38.77,38.73,38.74,109200.0,38.4068,38.4267,38.387,38.3969,109200.0
2012-04-17 12:00:00,38.75,38.78,38.68,38.75,111600.0,38.4068,38.4366,38.3375,38.4068,111600.0
2012-04-17 12:10:00,38.77,38.89,38.75,38.88,88400.0,38.4267,38.5456,38.4068,38.5357,88400.0
2012-04-17 12:20:00,38.87,38.94,38.85,38.91,100400.0,38.5258,38.5952,38.506,38.5654,100400.0
2012-04-17 12:30:00,38.93,38.97,38.88,38.88,64800.0,38.5852,38.6249,38.5357,38.5357,64800.0
2012-04-17 12:40:00,38.89,39.0,38.88,38.99,56000.0,38.5456,38.6546,38.5357,38.6447,56000.0
2012-04-17 12:50:00,38.99,38.99,38.92,38.99,71200.0,38.6447,38.6447,38.5753,38.6447,71200.0
2012-04-17 13:00:00,38.99,39.02,38.93,39.01,69600.0,38.6447,38.6744,38.5852,38.6645,69600.0
2012-04-17 13:10:00,39.02,39.06,38.99,39.04,39600.0,38.6744,38.7141,38.6447,38.6943,39600.0
2012-04-17 13:20:00,39.04,39.08,39.0,39.08,46000.0,38.6943,38.7339,38.6546,38.7339,46000.0
2012-04-17 13:30:00,39.08,39.1,39.06,39.09,76800.0,38.7339,38.7537,38.7141,38.7438,76800.0
2012-04-17 13:40:00,39.09,39.1,39.02,39.04,64000.0,38.7438,38.7537,38.6744,38.6943,64000.0
2012-04-17 13:50:00,39.04,39.11,39.02,39.11,54400.0,38.6943,38.7637,38.6744,38.7637,54400.0
2012-04-17 14:00:00,39.12,39.2,39.08,39.12,90800.0,38.7736,38.8529,38.7339,38.7736,90800.0
2012-04-17 14:10:00,39.12,39.17,39.1,39.13,85200.0,38.7736,38.8231,38.7537,38.7835,85200.0
2012-04-17 14:20:00,39.13,39.16,39.09,39.12,95200.0,38.7835,38.8132,38.7438,38.7736,95200.0
2012-04-17 14:30:00,39.14,39.17,39.1,39.12,76400.0,38.7934,38.8231,38.7537,38.7736,76400.0
2012-04-17 14:40:00,39.12,39.13,39.02,39.02,51200.0,38.7736,38.7835,38.6744,38.6744,51200.0
2012-04-17 14:50:00,39.02,39.15,39.02,39.14,96800.0,38.6744,38.8033,38.6744,38.7934,96800.0
2012-04-17 15:00:00,39.13,39.16,39.12,39.14,94400.0,38.7835,38.8132,38.7736,38.7934,94400.0
2012-04-17 15:10:00,39.14,39.14,39.08,39.11,85600.0,38.7934,38.7934,38.7339,38.7637,85600.0
2012-04-17 15:20:00,39.1,39.2,39.1,39.19,132000.0,38.7537,38.8529,38.7537,38.8429,132000.0
2012-04-17 15:30:00,39.19,39.2,39.12,39.15,129600.0,38.8429,38.8529,38.7736,38.8033,129600.0
2012-04-17 15:40:00,39.14,39.2,39.09,39.1,163600.0,38.7934,38.8529,38.7438,38.7537,163600.0
2012-04-17 15:50:00,39.1,39.16,39.04,39.04,314800.0,38.7537,38.8132,38.6943,38.6943,314800.0
2012-04-18 09:30:00,38.8,39.09,38.7,39.09,218400.0,38.4564,38.7438,38.3573,38.7438,218400.0
2012-04-18 09:40:00,39.12,39.44,39.12,39.41,253200.0,38.7736,39.0907,38.7736,39.061,253200.0
2012-04-18 09:50:00,39.39,39.39,39.19,39.26,147600.0,39.0412,39.0412,38.8429,38.9123,147600.0
2012-04-18 10:00:00,39.27,39.33,39.2,39.25,137600.0,38.9222,38.9817,38.8529,38.9024,137600.0
2012-04-18 10:10:00,39.25,39.33,39.13,39.31,113200.0,38.9024,38.9817,38.7835,38.9619,113200.0
2012-04-18 10:20:00,39.3,39.35,39.25,39.29,76400.0,38.952,39.0015,38.9024,38.9421,76400.0
2012-04-18 10:30:00,39.29,39.44,39.27,39.37,102400.0,38.9421,39.0907,38.9222,39.0213,102400.0
2012-04-18 10:40:00,39.36,39.58,39.32,39.53,130400.0,39.0114,39.2295,38.9718,39.1799,130400.0
2012-04-18 10:50:00,39.53,39.55,39.4,39.5,96400.0,39.1799,39.1998,39.0511,39.1502,96400.0
2012-04-18 11:00:00,39.5,39.51,39.31,39.38,121600.0,39.1502,39.1601,38.9619,39.0313,121600.0
2012-04-18 11:10:00,39.4,39.41,39.25,39.38,154000.0,39.0511,39.061,38.9024,39.0313,154000.0
2012-04-18 11:20:00,39.35,39.4,39.3,39.32,84400.0,39.0015,39.0511,38.952,38.9718,84400.0
2012-04-18 11:30:00,39.33,39.35,39.25,39.35,66800.0,38.9817,39.0015,38.9024,39.0015,66800.0
2012-04-18 11:40:00,39.35,39.36,39.28,39.34,54400.0,39.0015,39.0114,38.9321,38.9916,54400.0
2012-04-18 11:50:00,39.32,39.58,39.32,39.47,176800.0,38.9718,39.2295,38.9718,39.1205,176800.0
2012-04-18 12:00:00,39.45,39.49,39.39,39.45,68800.0,39.1006,39.1403,39.0412,39.1006,68800.0
2012-04-18 12:10:00,39.46,39.52,39.4,39.48,75200.0,39.1106,39.17,39.0511,39.1304,75200.0
2012-04-18 12:20:00,39.48,39.51,39.37,39.39,40000.0,39.1304,39.1601,39.0213,39.0412,40000.0
2012-04-18 12:30:00,39.37,39.51,39.37,39.47,60800.0,39.0213,39.1601,39.0213,39.1205,60800.0
2012-04-18 12:40:00,39.47,39.52,39.44,39.5,132000.0,39.1205,39.17,39.0907,39.1502,132000.0
2012-04-18 12:50:00,39.49,39.54,39.48,39.51,80400.0,39.1403,39.1898,39.1304,39.1601,80400.0
2012-04-18 13:00:00,39.5,39.56,39.48,39.54,59600.0,39.1502,39.2097,39.1304,39.1898,59600.0
2012-04-18 13:10:00,39.55,39.58,39.5,39.58,64400.0,39.1998,39.2295,39.1502,39.2295,64400.0
2012-04-18 13:20:00,39.56,39.58,39.51,39.52,39600.0,39.2097,39.2295,39.1601,39.17,39600.0
2012-04-18 13:30:00,39.54,39.56,39.48,39.49,79600.0,39.1898,39.2097,39.1304,39.1403,79600.0
2012-04-18 13:40:00,39.49,39.54,39.44,39.51,117600.0,39.1403,39.1898,39.0907,39.1601,117600.0
2012-04-18 13:50:00,39.51,39.57,39.49,39.53,67600.0,39.1601,39.2196,39.1403,39.1799,67600.0
2012-04-18 14:00:00,39.53,39.62,39.52,39.57,178400.0,39.1799,39.2691,39.17,39.2196,178400.0
2012-04-18 14:10:00,39.57,39.58,39.53,39.56,143600.0,39.2196,39.2295,39.1799,39.2097,143600.0
2012-04-18 14:20:00,39.56,39.63,39.46,39.47,410000.0,39.2097,39.279,39.1106,39.1205,410000.0
2012-04-18 14:30:00,39.49,39.6,39.48,39.57,146400.0,39.1403,39.2493,39.1304,39.2196,146400.0
2012-04-18 14:40:00,39.57,39.65,39.54,39.63,134000.0,39.2196,39.2989,39.1898,39.279,134000.0
2012-04-18 14:50:00,39.6,39.83,39.6,39.79,189600.0,39.2493,39.4773,39.2493,39.4376,189600.0
2012-04-18 15:00:00,39.8,39.9,39.68,39.7,162800.0,39.4475,39.5467,39.3286,39.3484,162800.0
2012-04-18 15:10:00,39.7,39.76,39.7,39.72,99200.0,39.3484,39.4079,39.3484,39.3682,99200.0
2012-04-18 15:20:00,39.73,39.75,39.66,39.66,187200.0,39.3782,39.398,39.3088,39.3088,187200.0
2012-04-18 15:30:00,39.66,39.77,39.66,39.71,179600.0,39.3088,39.4178,39.3088,39.3583,179600.0
2012-04-18 15:40:00,39.72,39.72,39.56,39.57,213200.0,39.3682,39.3682,39.2097,39.2196,213200.0
2012-04-18 15:50:00,39.58,39.7,39.58,39.66,386800.0,39.2295,39.3484,39.2295,39.3088,386800.0
2012-04-19 09:30:00,39.78,39.85,39.45,39.69,332400.0,39.4277,39.4971,39.1006,39.3385,332400.0
2012-04-19 09:40:00,39.69,40.31,39.69,40.29,432800.0,39.3385,39.953,39.3385,39.9332,432800.0
2012-04-19 09:50:00,40.29,40.37,40.23,40.34,338400.0,39.9332,40.0125,39.8737,39.9828,338400.0
2012-04-19 10:00:00,40.31,40.38,40.17,40.3,454400.0,39.953,40.0224,39.8143,39.9431,454400.0
2012-04-19 10:10:00,40.29,40.3,40.02,40.21,319600.0,39.9332,39.9431,39.6656,39.8539,319600.0
2012-04-19 10:20:00,40.19,40.55,40.15,40.55,434400.0,39.8341,40.1909,39.7944,40.1909,434400.0
2012-04-19 10:30:00,40.55,41.06,40.55,40.95,1070800.0,40.1909,40.6964,40.1909,40.5874,1070800.0
2012-04-19 10:40:00,40.95,41.05,40.84,41.01,392400.0,40.5874,40.6865,40.4783,40.6468,392400.0
2012-04-19 10:50:00,41.04,41.19,40.94,41.16,455600.0,40.6766,40.8252,40.5774,40.7955,455600.0
2012-04-19 11:00:00,41.16,41.18,41.02,41.02,448000.0,40.7955,40.8153,40.6567,40.6567,448000.0
2012-04-19 11:10:00,41.02,41.09,40.85,40.88,286000.0,40.6567,40.7261,40.4882,40.518,286000.0
2012-04-19 11:20:00,40.85,40.9,40.68,40.8,265600.0,40.4882,40.5378,40.3197,40.4387,265600.0
2012-04-19 11:30:00,40.81,40.81,40.58,40.74,306400.0,40.4486,40.4486,40.2206,40.3792,306400.0
2012-04-19 11:40:00,40.73,40.87,40.7,40.86,178400.0,40.3693,40.5081,40.3396,40.4982,178400.0
2012-04-19 11:50:00,40.85,40.87,40.69,40.69,144800.0,40.4882,40.5081,40.3297,40.3297,144800.0
2012-04-19 12:00:00,40.68,40.69,40.45,40.53,149200.0,40.3197,40.3297,40.0918,40.1711,149200.0
2012-04-19 12:10:00,40.5,40.6,40.47,40.48,147200.0,40.1413,40.2405,40.1116,40.1215,147200.0
2012-04-19 12:20:00,40.49,40.58,40.45,40.45,94000.0,40.1314,40.2206,40.0918,40.0918,94000.0
2012-04-19 12:30:00,40.45,40.45,40.33,40.37,182400.0,40.0918,40.0918,39.9728,40.0125,182400.0
2012-04-19 12:40:00,40.38,40.38,40.24,40.3,255600.0,40.0224,40.0224,39.8836,39.9431,255600.0
2012-04-19 12:50:00,40.32,40.33,40.18,40.18,110000.0,39.9629,39.9728,39.8242,39.8242,110000.0
2012-04-19 13:00:00,40.19,40.27,40.11,40.23,253200.0,39.8341,39.9134,39.7548,39.8737,253200.0
2012-04-19 13:10:00,40.23,40.25,40.1,40.19,215600.0,39.8737,39.8936,39.7449,39.8341,215600.0
2012-04-19 13:20:00,40.19,40.26,40.08,40.25,181200.0,39.8341,39.9035,39.7251,39.8936,181200.0
2012-04-19 13:30:00,40.26,40.38,40.25,40.37,230800.0,39.9035,40.0224,39.8936,40.0125,230800.0
2012-04-19 13:40:00,40.35,40.37,40.32,40.37,177600.0,39.9927,40.0125,39.9629,40.0125,177600.0
2012-04-19 13:50:00,40.37,40.42,40.11,40.11,306800.0,40.0125,40.0621,39.7548,39.7548,306800.0
2012-04-19 14:00:00,40.12,40.2,40.09,40.16,194400.0,39.7647,39.844,39.735,39.8044,194400.0
2012-04-19 14:10:00,40.14,40.19,40.04,40.08,219600.0,39.7845,39.8341,39.6854,39.7251,219600.0
2012-04-19 14:20:00,40.08,40.09,39.77,39.84,269600.0,39.7251,39.735,39.4178,39.4872,269600.0
2012-04-19 14:30:00,39.83,39.87,39.62,39.83,276800.0,39.4773,39.5169,39.2691,39.4773,276800.0
2012-04-19 14:40:00,39.81,39.86,39.74,39.86,120000.0,39.4575,39.507,39.3881,39.507,120000.0
2012-04-19 14:50:00,39.87,39.95,39.79,39.88,135600.0,39.5169,39.5962,39.4376,39.5268,135600.0
2012-04-19 15:00:00,39.88,39.99,39.79,39.83,124000.0,39.5268,39.6359,39.4376,39.4773,124000.0
2012-04-19 15:10:00,39.83,39.85,39.7,39.72,130000.0,39.4773,39.4971,39.3484,39.3682,130000.0
2012-04-19 15:20:00,39.72,39.8,39.64,39.75,167200.0,39.3682,39.4475,39.289,39.398,167200.0
2012-04-19 15:30:00,39.75,39.79,39.72,39.77,187600.0,39.398,39.4376,39.3682,39.4178,187600.0
2012-04-19 15:40:00,39.79,39.99,39.76,39.92,235200.0,39.4376,39.6359,39.4079,39.5665,235200.0
2012-04-19 15:50:00,39.92,39.94,39.77,39.89,406400.0,39.5665,39.5863,39.4178,39.5367,406400.0
2012-04-20 09:30:00,40.02,40.13,39.79,39.97,715600.0,39.6656,39.7746,39.4376,39.616,715600.0
2012-04-20 09:40:00,39.95,40.12,39.83,39.92,218400.0,39.5962,39.7647,39.4773,39.5665,218400.0
2012-04-20 09:50:00,39.96,40.24,39.95,40.08,238800.0,39.6061,39.8836,39.5962,39.7251,238800.0
2012-04-20 10:00:00,40.12,40.19,40.07,40.17,283200.0,39.7647,39.8341,39.7152,39.8143,283200.0
2012-04-20 10:10:00,40.17,40.21,39.99,40.0,165600.0,39.8143,39.8539,39.6359,39.6458,165600.0
2012-04-20 10:20:00,39.99,40.11,39.88,40.02,181200.0,39.6359,39.7548,39.5268,39.6656,181200.0
2012-04-20 10:30:00,40.03,40.22,40.03,40.18,107200.0,39.6755,39.8638,39.6755,39.8242,107200.0
2012-04-20 10:40:00,40.2,40.24,39.98,40.02,114000.0,39.844,39.8836,39.6259,39.6656,114000.0
2012-04-20 10:50:00,40.02,40.04,39.82,39.98,112000.0,39.6656,39.6854,39.4674,39.6259,112000.0
2012-04-20 11:00:00,39.98,40.19,39.97,40.14,137200.0,39.6259,39.8341,39.616,39.7845,137200.0
2012-04-20 11:10:00,40.12,40.19,40.07,40.18,75200.0,39.7647,39.8341,39.7152,39.8242,75200.0
2012-04-20 11:20:00,40.19,40.27,40.08,40.09,99600.0,39.8341,39.9134,39.7251,39.735,99600.0
2012-04-20 11:30:00,40.07,40.16,40.04,40.07,60400.0,39.7152,39.8044,39.6854,39.7152,60400.0
2012-04-20 11:40:00,40.07,40.15,40.06,40.06,54400.0,39.7152,39.7944,39.7052,39.7052,54400.0
2012-04-20 11:50:00,40.06,40.14,40.06,40.12,55600.0,39.7052,39.7845,39.7052,39.7647,55600.0
2012-04-20 12:00:00,40.12,40.13,40.03,40.03,67600.0,39.7647,39.7746,39.6755,39.6755,67600.0
2012-04-20 12:10:00,40.04,40.1,39.99,40.0,98400.0,39.6854,39.7449,39.6359,39.6458,98400.0
2012-04-20 12:20:00,40.0,40.05,39.99,39.99,50000.0,39.6458,39.6953,39.6359,39.6359,50000.0
2012-04-20 12:30:00,40.0,40.0,39.96,40.0,61200.0,39.6458,39.6458,39.6061,39.6458,61200.0
2012-04-20 12:40:00,40.0,40.0,39.9,39.93,81200.0,39.6458,39.6458,39.5467,39.5764,81200.0
2012-04-20 12:50:00,39.91,39.97,39.91,39.97,89200.0,39.5566,39.616,39.5566,39.616,89200.0
2012-04-20 13:00:00,39.95,39.95,39.8,39.88,112400.0,39.5962,39.5962,39.4475,39.5268,112400.0
2012-04-20 13:10:00,39.9,39.92,39.77,39.8,77200.0,39.5467,39.5665,39.4178,39.4475,77200.0
2012-04-20 13:20:00,39.8,39.8,39.62,39.63,142800.0,39.4475,39.4475,39.2691,39.279,142800.0
2012-04-20 13:30:00,39.64,39.65,39.56,39.65,161200.0,39.289,39.2989,39.2097,39.2989,161200.0
2012-04-20 13:40:00,39.63,39.72,39.63,39.67,111200.0,39.279,39.3682,39.279,39.3187,111200.0
2012-04-20 13:50:00,39.67,39.67,39.51,39.63,119600.0,39.3187,39.3187,39.1601,39.279,119600.0
2012-04-20 14:00:00,39.61,39.65,39.52,39.52,167200.0,39.2592,39.2989,39.17,39.17,167200.0
2012-04-20 14:10:00,39.52,39.58,39.48,39.49,134800.0,39.17,39.2295,39.1304,39.1403,134800.0
2012-04-20 14:20:00,39.5,39.56,39.45,39.54,196000.0,39.1502,39.2097,39.1006,39.1898,196000.0
2012-04-20 14:30:00,39.54,39.6,39.52,39.52,86400.0,39.1898,39.2493,39.17,39.17,86400.0
2012-04-20 14:40:00,39.52,39.54,39.48,39.51,43600.0,39.17,39.1898,39.1304,39.1601,43600.0
2012-04-20 14:50:00,39.52,39.52,39.48,39.49,102400.0,39.17,39.17,39.1304,39.1403,102400.0
2012-04-20 15:00:00,39.49,39.5,39.41,39.41,169200.0,39.1403,39.1502,39.061,39.061,169200.0
2012-04-20 15:10:00,39.4,39.48,39.39,39.46,120400.0,39.0511,39.1304,39.0412,39.1106,120400.0
2012-04-20 15:20:00,39.46,39.46,39.37,39.39,129600.0,39.1106,39.1106,39.0213,39.0412,129600.0
2012-04-20 15:30:00,39.38,39.41,39.33,39.36,191600.0,39.0313,39.061,38.9817,39.0114,191600.0
2012-04-20 15:40:00,39.35,39.37,39.22,39.24,394400.0,39.0015,39.0213,38.8727,38.8925,394400.0
2012-04-20 15:50:00,39.24,39.26,39.21,39.22,510000.0,38.8925,38.9123,38.8628,38.8727,510000.0
2012-04-23 09:30:00,38.55,38.67,38.45,38.49,507600.0,38.2086,38.3275,38.1095,38.1491,507600.0
2012-04-23 09:40:00,38.5,38.59,38.31,38.45,408000.0,38.1591,38.2483,37.9707,38.1095,408000.0
2012-04-23 09:50:00,38.44,38.45,38.11,38.11,372800.0,38.0996,38.1095,37.7725,37.7725,372800.0
2012-04-23 10:00:00,38.13,38.15,37.67,37.74,876000.0,37.7923,37.8122,37.3364,37.4058,876000.0
2012-04-23 10:10:00,37.77,38.02,37.74,38.01,460800.0,37.4355,37.6833,37.4058,37.6734,460800.0
2012-04-23 10:20:00,38.02,38.25,37.99,38.13,306000.0,37.6833,37.9113,37.6536,37.7923,306000.0
2012-04-23 10:30:00,38.13,38.15,37.95,38.12,301600.0,37.7923,37.8122,37.6139,37.7824,301600.0
2012-04-23 10:40:00,38.12,38.13,37.78,37.79,203600.0,37.7824,37.7923,37.4454,37.4553,203600.0
2012-04-23 10:50:00,37.81,37.97,37.73,37.91,314400.0,37.4752,37.6337,37.3959,37.5743,314400.0
2012-04-23 11:00:00,37.91,37.98,37.85,37.91,198000.0,37.5743,37.6437,37.5148,37.5743,198000.0
2012-04-23 11:10:00,37.91,38.19,37.89,38.16,165200.0,37.5743,37.8518,37.5545,37.8221,165200.0
2012-04-23 11:20:00,38.17,38.2,38.04,38.1,176400.0,37.832,37.8617,37.7031,37.7626,176400.0
2012-04-23 11:30:00,38.13,38.19,38.12,38.16,128800.0,37.7923,37.8518,37.7824,37.8221,128800.0
2012-04-23 11:40:00,38.16,38.19,38.12,38.16,114000.0,37.8221,37.8518,37.7824,37.8221,114000.0
2012-04-23 11:50:00,38.16,38.22,38.1,38.22,325200.0,37.8221,37.8815,37.7626,37.8815,325200.0
2012-04-23 12:00:00,38.21,38.31,38.15,38.31,148800.0,37.8716,37.9707,37.8122,37.9707,148800.0
2012-04-23 12:10:00,38.3,38.32,38.11,38.13,202400.0,37.9608,37.9806,37.7725,37.7923,202400.0
2012-04-23 12:20:00,38.13,38.19,38.12,38.17,137600.0,37.7923,37.8518,37.7824,37.832,137600.0
2012-04-23 12:30:00,38.18,38.31,38.16,38.24,98400.0,37.8419,37.9707,37.8221,37.9014,98400.0
2012-04-23 12:40:00,38.24,38.24,38.1,38.15,71200.0,37.9014,37.9014,37.7626,37.8122,71200.0
2012-04-23 12:50:00,38.15,38.21,38.13,38.14,52000.0,37.8122,37.8716,37.7923,37.8022,52000.0
2012-04-23 13:00:00,38.14,38.27,38.14,38.27,97200.0,37.8022,37.9311,37.8022,37.9311,97200.0
2012-04-23 13:10:00,38.25,38.45,38.25,38.41,120800.0,37.9113,38.1095,37.9113,38.0699,120800.0
2012-04-23 13:20:00,38.41,38.48,38.4,38.48,74000.0,38.0699,38.1392,38.0599,38.1392,74000.0
2012-04-23 13:30:00,38.5,38.6,38.5,38.6,67600.0,38.1591,38.2582,38.1591,38.2582,67600.0
2012-04-23 13:40:00,38.6,38.63,38.52,38.55,122000.0,38.2582,38.2879,38.1789,38.2086,122000.0
2012-04-23 13:50:00,38.55,38.57,38.52,38.54,64800.0,38.2086,38.2284,38.1789,38.1987,64800.0
2012-04-23 14:00:00,38.54,38.61,38.42,38.6,209600.0,38.1987,38.2681,38.0798,38.2582,209600.0
2012-04-23 14:10:00,38.6,38.64,38.51,38.62,154400.0,38.2582,38.2978,38.169,38.278,154400.0
2012-04-23 14:20:00,38.6,38.8,38.6,38.76,356800.0,38.2582,38.4564,38.2582,38.4168,356800.0
2012-04-23 14:30:00,38.77,38.83,38.75,38.8,107600.0,38.4267,38.4861,38.4068,38.4564,107600.0
2012-04-23 14:40:00,38.79,38.79,38.68,38.73,73200.0,38.4465,38.4465,38.3375,38.387,73200.0
2012-04-23 14:50:00,38.73,38.73,38.59,38.62,114000.0,38.387,38.387,38.2483,38.278,114000.0
2012-04-23 15:00:00,38.6,38.73,38.59,38.63,165200.0,38.2582,38.387,38.2483,38.2879,165200.0
2012-04-23 15:10:00,38.66,38.83,38.66,38.83,101200.0,38.3176,38.4861,38.3176,38.4861,101200.0
2012-04-23 15:20:00,38.82,38.93,38.79,38.93,149600.0,38.4762,38.5852,38.4465,38.5852,149600.0
2012-04-23 15:30:00,38.9,38.96,38.87,38.95,165600.0,38.5555,38.615,38.5258,38.6051,165600.0
2012-04-23 15:40:00,38.94,38.94,38.69,38.7,376800.0,38.5952,38.5952,38.3474,38.3573,376800.0
2012-04-23 15:50:00,38.69,38.75,38.67,38.73,615200.0,38.3474,38.4068,38.3275,38.387,615200.0
2012-04-24 09:30:00,38.64,38.69,38.31,38.4,206400.0,38.2978,38.3474,37.9707,38.0599,206400.0
2012-04-24 09:40:00,38.4,38.4,38.12,38.18,215200.0,38.0599,38.0599,37.7824,37.8419,215200.0
2012-04-24 09:50:00,38.18,38.21,37.94,38.0,172000.0,37.8419,37.8716,37.604,37.6635,172000.0
2012-04-24 10:00:00,37.97,38.45,37.93,38.44,525600.0,37.6337,38.1095,37.5941,38.0996,525600.0
2012-04-24 10:10:00,38.42,38.47,38.21,38.22,152800.0,38.0798,38.1293,37.8716,37.8815,152800.0
2012-04-24 10:20:00,38.19,38.29,38.18,38.19,125200.0,37.8518,37.9509,37.8419,37.8518,125200.0
2012-04-24 10:30:00,38.19,38.23,37.98,38.0,256800.0,37.8518,37.8914,37.6437,37.6635,256800.0
2012-04-24 10:40:00,37.99,38.0,37.9,37.92,173200.0,37.6536,37.6635,37.5644,37.5842,173200.0
2012-04-24 10:50:00,37.94,37.94,37.84,37.89,123600.0,37.604,37.604,37.5049,37.5545,123600.0
2012-04-24 11:00:00,37.88,37.91,37.77,37.87,152400.0,37.5445,37.5743,37.4355,37.5346,152400.0
2012-04-24 11:10:00,37.89,38.12,37.85,38.07,164000.0,37.5545,37.7824,37.5148,37.7329,164000.0
2012-04-24 11:20:00,38.07,38.12,37.92,37.96,119600.0,37.7329,37.7824,37.5842,37.6238,119600.0
2012-04-24 11:30:00,37.95,37.96,37.79,37.84,163200.0,37.6139,37.6238,37.4553,37.5049,163200.0
2012-04-24 11:40:00,37.81,37.85,37.67,37.68,114400.0,37.4752,37.5148,37.3364,37.3463,114400.0
2012-04-24 11:50:00,37.69,37.77,37.66,37.72,90000.0,37.3562,37.4355,37.3265,37.386,90000.0
2012-04-24 12:00:00,37.73,37.78,37.71,37.71,122400.0,37.3959,37.4454,37.376,37.376,122400.0
2012-04-24 12:10:00,37.7,37.78,37.7,37.73,95200.0,37.3661,37.4454,37.3661,37.3959,95200.0
2012-04-24 12:20:00,37.74,37.85,37.69,37.77,143200.0,37.4058,37.5148,37.3562,37.4355,143200.0
2012-04-24 12:30:00,37.77,37.78,37.55,37.6,123600.0,37.4355,37.4454,37.2175,37.267,123600.0
2012-04-24 12:40:00,37.61,37.61,37.51,37.52,110800.0,37.2769,37.2769,37.1778,37.1877,110800.0
2012-04-24 12:50:00,37.53,37.54,37.38,37.38,183200.0,37.1976,37.2076,37.049,37.049,183200.0
2012-04-24 13:00:00,37.39,37.41,37.35,37.39,117600.0,37.0589,37.0787,37.0192,37.0589,117600.0
2012-04-24 13:10:00,37.39,37.41,37.31,37.35,206000.0,37.0589,37.0787,36.9796,37.0192,206000.0
2012-04-24 13:20:00,37.35,37.39,37.23,37.23,160800.0,37.0192,37.0589,36.9003,36.9003,160800.0
2012-04-24 13:30:00,37.23,37.36,37.23,37.35,292000.0,36.9003,37.0291,36.9003,37.0192,292000.0
2012-04-24 13:40:00,37.35,37.36,37.15,37.15,281600.0,37.0192,37.0291,36.821,36.821,281600.0
2012-04-24 13:50:00,37.15,37.18,36.95,36.98,388000.0,36.821,36.8507,36.6228,36.6525,388000.0
2012-04-24 14:00:00,36.95,37.14,36.88,37.13,367200.0,36.6228,36.8111,36.5534,36.8012,367200.0
2012-04-24 14:10:00,37.13,37.26,37.12,37.23,248400.0,36.8012,36.93,36.7913,36.9003,248400.0
2012-04-24 14:20:00,37.23,37.26,37.07,37.22,186000.0,36.9003,36.93,36.7417,36.8904,186000.0
2012-04-24 14:30:00,37.22,37.3,37.15,37.25,147600.0,36.8904,36.9697,36.821,36.9201,147600.0
2012-04-24 14:40:00,37.25,37.39,37.24,37.39,239600.0,36.9201,37.0589,36.9102,37.0589,239600.0
2012-04-24 14:50:00,37.38,37.47,37.34,37.35,178800.0,37.049,37.1382,37.0093,37.0192,178800.0
2012-04-24 15:00:00,37.37,37.39,37.32,37.34,120000.0,37.0391,37.0589,36.9895,37.0093,120000.0
2012-04-24 15:10:00,37.34,37.43,37.29,37.35,294800.0,37.0093,37.0985,36.9598,37.0192,294800.0
2012-04-24 15:20:00,37.36,37.5,37.35,37.49,312800.0,37.0291,37.1679,37.0192,37.158,312800.0
2012-04-24 15:30:00,37.49,37.59,37.47,37.56,373200.0,37.158,37.2571,37.1382,37.2274,373200.0
2012-04-24 15:40:00,37.57,37.62,37.54,37.57,406400.0,37.2373,37.2868,37.2076,37.2373,406400.0
2012-04-24 15:50:00,37.57,37.59,37.46,37.52,836000.0,37.2373,37.2571,37.1283,37.1877,836000.0
2012-04-25 09:30:00,37.62,37.73,37.07,37.12,804400.0,37.2868,37.3959,36.7417,36.7913,804400.0
2012-04-25 09:40:00,37.13,37.42,36.94,37.34,748800.0,36.8012,37.0886,36.6129,37.0093,748800.0
2012-04-25 09:50:00,37.34,37.39,37.14,37.23,554400.0,37.0093,37.0589,36.8111,36.9003,554400.0
2012-04-25 10:00:00,37.25,37.49,37.21,37.28,612800.0,36.9201,37.158,36.8805,36.9499,612800.0
2012-04-25 10:10:00,37.28,37.37,37.08,37.35,399200.0,36.9499,37.0391,36.7516,37.0192,399200.0
2012-04-25 10:20:00,37.36,37.43,37.31,37.35,308800.0,37.0291,37.0985,36.9796,37.0192,308800.0
2012-04-25 10:30:00,37.37,38.0,37.37,37.86,668000.0,37.0391,37.6635,37.0391,37.5247,668000.0
2012-04-25 10:40:00,37.82,37.92,37.65,37.7,392800.0,37.4851,37.5842,37.3166,37.3661,392800.0
2012-04-25 10:50:00,37.69,37.73,37.51,37.55,218000.0,37.3562,37.3959,37.1778,37.2175,218000.0
2012-04-25 11:00:00,37.55,37.56,37.47,37.5,190400.0,37.2175,37.2274,37.1382,37.1679,190400.0
2012-04-25 11:10:00,37.5,37.54,37.43,37.49,152400.0,37.1679,37.2076,37.0985,37.158,152400.0
2012-04-25 11:20:00,37.49,37.53,37.44,37.44,208400.0,37.158,37.1976,37.1084,37.1084,208400.0
2012-04-25 11:30:00,37.45,37.48,37.31,37.32,141200.0,37.1184,37.1481,36.9796,36.9895,141200.0
2012-04-25 11:40:00,37.34,37.34,37.16,37.18,222000.0,37.0093,37.0093,36.8309,36.8507,222000.0
2012-04-25 11:50:00,37.18,37.34,37.13,37.34,209200.0,36.8507,37.0093,36.8012,37.0093,209200.0
2012-04-25 12:00:00,37.34,37.46,37.34,37.46,193600.0,37.0093,37.1283,37.0093,37.1283,193600.0
2012-04-25 12:10:00,37.47,37.51,37.47,37.5,188000.0,37.1382,37.1778,37.1382,37.1679,188000.0
2012-04-25 12:20:00,37.5,37.61,37.47,37.57,79600.0,37.1679,37.2769,37.1382,37.2373,79600.0
2012-04-25 12:30:00,37.6,37.6,37.44,37.48,98800.0,37.267,37.267,37.1084,37.1481,98800.0
2012-04-25 12:40:00,37.5,37.56,37.43,37.45,83200.0,37.1679,37.2274,37.0985,37.1184,83200.0
2012-04-25 12:50:00,37.45,37.62,37.41,37.62,90800.0,37.1184,37.2868,37.0787,37.2868,90800.0
2012-04-25 13:00:00,37.61,37.78,37.58,37.67,228800.0,37.2769,37.4454,37.2472,37.3364,228800.0
2012-04-25 13:10:00,37.69,37.77,37.67,37.76,136000.0,37.3562,37.4355,37.3364,37.4256,136000.0
2012-04-25 13:20:00,37.77,37.94,37.76,37.87,240000.0,37.4355,37.604,37.4256,37.5346,240000.0
2012-04-25 13:30:00,37.87,37.87,37.73,37.73,109600.0,37.5346,37.5346,37.3959,37.3959,109600.0
2012-04-25 13:40:00,37.73,37.75,37.69,37.73,89200.0,37.3959,37.4157,37.3562,37.3959,89200.0
2012-04-25 13:50:00,37.72,37.83,37.72,37.77,130800.0,37.386,37.495,37.386,37.4355,130800.0
2012-04-25 14:00:00,37.75,37.85,37.74,37.78,149600.0,37.4157,37.5148,37.4058,37.4454,149600.0
2012-04-25 14:10:00,37.78,37.84,37.78,37.84,106800.0,37.4454,37.5049,37.4454,37.5049,106800.0
2012-04-25 14:20:00,37.84,37.99,37.83,37.85,213600.0,37.5049,37.6536,37.495,37.5148,213600.0
2012-04-25 14:30:00,37.85,37.87,37.65,37.66,227200.0,37.5148,37.5346,37.3166,37.3265,227200.0
2012-04-25 14:40:00,37.68,37.71,37.58,37.62,198400.0,37.3463,37.376,37.2472,37.2868,198400.0
2012-04-25 14:50:00,37.61,37.62,37.47,37.56,252400.0,37.2769,37.2868,37.1382,37.2274,252400.0
2012-04-25 15:00:00,37.55,37.7,37.55,37.59,310000.0,37.2175,37.3661,37.2175,37.2571,310000.0
2012-04-25 15:10:00,37.59,37.63,37.5,37.55,221200.0,37.2571,37.2968,37.1679,37.2175,221200.0
2012-04-25 15:20:00,37.55,37.67,37.54,37.6,226000.0,37.2175,37.3364,37.2076,37.267,226000.0
2012-04-25 15:30:00,37.6,37.73,37.6,37.63,163600.0,37.267,37.3959,37.267,37.2968,163600.0
2012-04-25 15:40:00,37.65,37.65,37.52,37.6,394000.0,37.3166,37.3166,37.1877,37.267,394000.0
2012-04-25 15:50:00,37.61,37.72,37.54,37.67,798800.0,37.2769,37.386,37.2076,37.3364,798800.0
2012-04-26 09:30:00,37.75,38.5,37.75,38.43,442000.0,37.4157,38.1591,37.4157,38.0897,442000.0
2012-04-26 09:40:00,38.43,38.48,38.1,38.24,237600.0,38.0897,38.1392,37.7626,37.9014,237600.0
2012-04-26 09:50:00,38.24,38.33,38.2,38.24,243200.0,37.9014,37.9906,37.8617,37.9014,243200.0
2012-04-26 10:00:00,38.24,38.45,38.22,38.36,318400.0,37.9014,38.1095,37.8815,38.0203,318400.0
2012-04-26 10:10:00,38.34,38.49,38.28,38.49,150400.0,38.0005,38.1491,37.941,38.1491,150400.0
2012-04-26 10:20:00,38.49,38.5,38.39,38.44,132000.0,38.1491,38.1591,38.05,38.0996,132000.0
2012-04-26 10:30:00,38.44,38.46,38.32,38.44,220000.0,38.0996,38.1194,37.9806,38.0996,220000.0
2012-04-26 10:40:00,38.42,38.5,38.35,38.35,74800.0,38.0798,38.1591,38.0104,38.0104,74800.0
2012-04-26 10:50:00,38.34,38.39,38.26,38.27,93600.0,38.0005,38.05,37.9212,37.9311,93600.0
2012-04-26 11:00:00,38.27,38.45,38.15,38.15,262000.0,37.9311,38.1095,37.8122,37.8122,262000.0
2012-04-26 11:10:00,38.14,38.14,38.05,38.07,182000.0,37.8022,37.8022,37.713,37.7329,182000.0
2012-04-26 11:20:00,38.07,38.32,38.07,38.32,122800.0,37.7329,37.9806,37.7329,37.9806,122800.0
2012-04-26 11:30:00,38.32,38.39,38.23,38.37,108400.0,37.9806,38.05,37.8914,38.0302,108400.0
2012-04-26 11:40:00,38.36,38.42,38.32,38.36,44000.0,38.0203,38.0798,37.9806,38.0203,44000.0
2012-04-26 11:50:00,38.35,38.45,38.33,38.45,70800.0,38.0104,38.1095,37.9906,38.1095,70800.0
2012-04-26 12:00:00,38.45,38.45,38.36,38.37,28400.0,38.1095,38.1095,38.0203,38.0302,28400.0
2012-04-26 12:10:00,38.37,38.39,38.32,38.32,48000.0,38.0302,38.05,37.9806,37.9806,48000.0
2012-04-26 12:20:00,38.32,38.32,38.22,38.26,97200.0,37.9806,37.9806,37.8815,37.9212,97200.0
2012-04-26 12:30:00,38.27,38.3,38.26,38.26,27200.0,37.9311,37.9608,37.9212,37.9212,27200.0
2012-04-26 12:40:00,38.23,38.28,38.23,38.26,30400.0,37.8914,37.941,37.8914,37.9212,30400.0
2012-04-26 12:50:00,38.24,38.35,38.21,38.35,80800.0,37.9014,38.0104,37.8716,38.0104,80800.0
2012-04-26 13:00:00,38.35,38.41,38.32,38.4,39200.0,38.0104,38.0699,37.9806,38.0599,39200.0
2012-04-26 13:10:00,38.4,38.46,38.38,38.41,69200.0,38.0599,38.1194,38.0401,38.0699,69200.0
2012-04-26 13:20:00,38.43,38.56,38.38,38.56,164000.0,38.0897,38.2185,38.0401,38.2185,164000.0
2012-04-26 13:30:00,38.55,38.66,38.55,38.65,135200.0,38.2086,38.3176,38.2086,38.3077,135200.0
2012-04-26 13:40:00,38.63,38.66,38.59,38.65,86400.0,38.2879,38.3176,38.2483,38.3077,86400.0
2012-04-26 13:50:00,38.64,38.82,38.61,38.81,120800.0,38.2978,38.4762,38.2681,38.4663,120800.0
2012-04-26 14:00:00,38.8,38.9,38.78,38.79,196000.0,38.4564,38.5555,38.4366,38.4465,196000.0
2012-04-26 14:10:00,38.77,38.84,38.76,38.83,70000.0,38.4267,38.496,38.4168,38.4861,70000.0
2012-04-26 14:20:00,38.83,38.91,38.81,38.85,88000.0,38.4861,38.5654,38.4663,38.506,88000.0
2012-04-26 14:30:00,38.87,38.93,38.83,38.92,118400.0,38.5258,38.5852,38.4861,38.5753,118400.0
2012-04-26 14:40:00,38.91,38.95,38.85,38.88,102400.0,38.5654,38.6051,38.506,38.5357,102400.0
2012-04-26 14:50:00,38.88,38.92,38.83,38.91,86800.0,38.5357,38.5753,38.4861,38.5654,86800.0
2012-04-26 15:00:00,38.91,38.99,38.91,38.91,152400.0,38.5654,38.6447,38.5654,38.5654,152400.0
2012-04-26 15:10:00,38.89,38.99,38.89,38.96,150800.0,38.5456,38.6447,38.5456,38.615,150800.0
2012-04-26 15:20:00,38.94,39.02,38.94,39.01,282000.0,38.5952,38.6744,38.5952,38.6645,282000.0
2012-04-26 15:30:00,39.0,39.09,38.9,39.01,492400.0,38.6546,38.7438,38.5555,38.6645,492400.0
2012-04-26 15:40:00,39.01,39.08,38.95,38.99,514800.0,38.6645,38.7339,38.6051,38.6447,514800.0
2012-04-26 15:50:00,38.99,39.03,38.9,39.0,585200.0,38.6447,38.6844,38.5555,38.6546,585200.0
2012-04-27 09:30:00,39.12,39.25,39.0,39.22,370800.0,38.7736,38.9024,38.6546,38.8727,370800.0
2012-04-27 09:40:00,39.18,39.25,38.83,38.93,388000.0,38.833,38.9024,38.4861,38.5852,388000.0
2012-04-27 09:50:00,38.91,38.98,38.66,38.92,256000.0,38.5654,38.6348,38.3176,38.5753,256000.0
2012-04-27 10:00:00,38.9,39.19,38.88,39.17,264400.0,38.5555,38.8429,38.5357,38.8231,264400.0
2012-04-27 10:10:00,39.16,39.18,39.03,39.11,176000.0,38.8132,38.833,38.6844,38.7637,176000.0
2012-04-27 10:20:00,39.14,39.15,38.97,39.02,143200.0,38.7934,38.8033,38.6249,38.6744,143200.0
2012-04-27 10:30:00,39.05,39.21,38.94,39.18,176400.0,38.7042,38.8628,38.5952,38.833,176400.0
2012-04-27 10:40:00,39.2,39.39,39.16,39.38,251600.0,38.8529,39.0412,38.8132,39.0313,251600.0
2012-04-27 10:50:00,39.37,39.52,39.33,39.5,191200.0,39.0213,39.17,38.9817,39.1502,191200.0
2012-04-27 11:00:00,39.49,39.6,39.48,39.51,185600.0,39.1403,39.2493,39.1304,39.1601,185600.0
2012-04-27 11:10:00,39.52,39.57,39.5,39.5,130800.0,39.17,39.2196,39.1502,39.1502,130800.0
2012-04-27 11:20:00,39.52,39.58,39.51,39.53,138800.0,39.17,39.2295,39.1601,39.1799,138800.0
2012-04-27 11:30:00,39.52,39.56,39.48,39.48,149200.0,39.17,39.2097,39.1304,39.1304,149200.0
2012-04-27 11:40:00,39.47,39.5,39.38,39.41,151600.0,39.1205,39.1502,39.0313,39.061,151600.0
2012-04-27 11:50:00,39.41,39.5,39.41,39.45,204000.0,39.061,39.1502,39.061,39.1006,204000.0
2012-04-27 12:00:00,39.46,39.47,39.4,39.41,89200.0,39.1106,39.1205,39.0511,39.061,89200.0
2012-04-27 12:10:00,39.43,39.48,39.41,39.47,58400.0,39.0808,39.1304,39.061,39.1205,58400.0
2012-04-27 12:20:00,39.47,39.52,39.45,39.45,117200.0,39.1205,39.17,39.1006,39.1006,117200.0
2012-04-27 12:30:00,39.47,39.47,39.37,39.37,84800.0,39.1205,39.1205,39.0213,39.0213,84800.0
2012-04-27 12:40:00,39.38,39.47,39.37,39.44,127600.0,39.0313,39.1205,39.0213,39.0907,127600.0
2012-04-27 12:50:00,39.44,39.56,39.44,39.56,53200.0,39.0907,39.2097,39.0907,39.2097,53200.0
2012-04-27 13:00:00,39.55,39.56,39.5,39.52,85600.0,39.1998,39.2097,39.1502,39.17,85600.0
2012-04-27 13:10:00,39.53,39.56,39.51,39.54,91600.0,39.1799,39.2097,39.1601,39.1898,91600.0
2012-04-27 13:20:00,39.54,39.58,39.53,39.56,88400.0,39.1898,39.2295,39.1799,39.2097,88400.0
2012-04-27 13:30:00,39.55,39.67,39.51,39.63,202000.0,39.1998,39.3187,39.1601,39.279,202000.0
2012-04-27 13:40:00,39.62,39.72,39.61,39.67,186400.0,39.2691,39.3682,39.2592,39.3187,186400.0
2012-04-27 13:50:00,39.66,39.71,39.57,39.57,146800.0,39.3088,39.3583,39.2196,39.2196,146800.0
2012-04-27 14:00:00,39.58,39.68,39.55,39.67,110400.0,39.2295,39.3286,39.1998,39.3187,110400.0
2012-04-27 14:10:00,39.66,39.68,39.55,39.58,88400.0,39.3088,39.3286,39.1998,39.2295,88400.0
2012-04-27 14:20:00,39.59,39.6,39.46,39.51,91600.0,39.2394,39.2493,39.1106,39.1601,91600.0
2012-04-27 14:30:00,39.51,39.58,39.47,39.58,71200.0,39.1601,39.2295,39.1205,39.2295,71200.0
2012-04-27 14:40:00,39.58,39.67,39.51,39.66,92400.0,39.2295,39.3187,39.1601,39.3088,92400.0
2012-04-27 14:50:00,39.66,39.66,39.47,39.5,180000.0,39.3088,39.3088,39.1205,39.1502,180000.0
2012-04-27 15:00:00,39.5,39.51,39.38,39.45,127200.0,39.1502,39.1601,39.0313,39.1006,127200.0
2012-04-27 15:10:00,39.48,39.49,39.4,39.41,83200.0,39.1304,39.1403,39.0511,39.061,83200.0
2012-04-27 15:20:00,39.41,39.45,39.31,39.34,110800.0,39.061,39.1006,38.9619,38.9916,110800.0
2012-04-27 15:30:00,39.34,39.35,39.22,39.24,152000.0,38.9916,39.0015,38.8727,38.8925,152000.0
2012-04-27 15:40:00,39.24,39.28,39.14,39.17,316800.0,38.8925,38.9321,38.7934,38.8231,316800.0
2012-04-27 15:50:00,39.16,39.21,39.1,39.18,509600.0,38.8132,38.8628,38.7537,38.833,509600.0
2012-04-30 09:30:00,39.02,39.24,39.02,39.18,272400.0,38.6744,38.8925,38.6744,38.833,272400.0
2012-04-30 09:40:00,39.23,39.28,38.95,39.0,212800.0,38.8826,38.9321,38.6051,38.6546,212800.0
2012-04-30 09:50:00,38.98,39.06,38.77,38.89,282000.0,38.6348,38.7141,38.4267,38.5456,282000.0
2012-04-30 10:00:00,38.88,39.02,38.8,38.98,154400.0,38.5357,38.6744,38.4564,38.6348,154400.0
2012-04-30 10:10:00,38.98,39.08,38.91,38.91,129200.0,38.6348,38.7339,38.5654,38.5654,129200.0
2012-04-30 10:20:00,38.92,39.0,38.92,38.96,58400.0,38.5753,38.6546,38.5753,38.615,58400.0
2012-04-30 10:30:00,38.96,38.97,38.8,38.93,122000.0,38.615,38.6249,38.4564,38.5852,122000.0
2012-04-30 10:40:00,38.93,38.98,38.78,38.79,70000.0,38.5852,38.6348,38.4366,38.4465,70000.0
2012-04-30 10:50:00,38.81,38.9,38.7,38.9,92000.0,38.4663,38.5555,38.3573,38.5555,92000.0
2012-04-30 11:00:00,38.9,39.0,38.88,39.0,71600.0,38.5555,38.6546,38.5357,38.6546,71600.0
2012-04-30 11:10:00,39.0,39.15,38.97,39.02,102800.0,38.6546,38.8033,38.6249,38.6744,102800.0
2012-04-30 11:20:00,39.02,39.1,39.01,39.04,122400.0,38.6744,38.7537,38.6645,38.6943,122400.0
2012-04-30 11:30:00,39.05,39.06,38.94,38.96,39200.0,38.7042,38.7141,38.5952,38.615,39200.0
2012-04-30 11:40:00,38.96,39.06,38.95,39.02,68800.0,38.615,38.7141,38.6051,38.6744,68800.0
2012-04-30 11:50:00,39.02,39.08,39.0,39.01,46000.0,38.6744,38.7339,38.6546,38.6645,46000.0
2012-04-30 12:00:00,39.0,39.02,38.92,38.94,60400.0,38.6546,38.6744,38.5753,38.5952,60400.0
2012-04-30 12:10:00,38.96,39.04,38.95,39.04,30000.0,38.615,38.6943,38.6051,38.6943,30000.0
2012-04-30 12:20:00,39.04,39.17,39.02,39.14,97200.0,38.6943,38.8231,38.6744,38.7934,97200.0
2012-04-30 12:30:00,39.15,39.16,39.01,39.08,42000.0,38.8033,38.8132,38.6645,38.7339,42000.0
2012-04-30 12:40:00,39.09,39.2,39.09,39.18,41600.0,38.7438,38.8529,38.7438,38.833,41600.0
2012-04-30 12:50:00,39.17,39.19,39.15,39.15,24800.0,38.8231,38.8429,38.8033,38.8033,24800.0
2012-04-30 13:00:00,39.16,39.16,39.1,39.1,28000.0,38.8132,38.8132,38.7537,38.7537,28000.0
2012-04-30 13:10:00,39.1,39.13,39.07,39.1,42400.0,38.7537,38.7835,38.724,38.7537,42400.0
2012-04-30 13:20:00,39.09,39.09,38.96,39.01,38400.0,38.7438,38.7438,38.615,38.6645,38400.0
2012-04-30 13:30:00,39.02,39.05,38.96,38.97,25200.0,38.6744,38.7042,38.615,38.6249,25200.0
2012-04-30 13:40:00,38.98,39.02,38.94,38.99,34400.0,38.6348,38.6744,38.5952,38.6447,34400.0
2012-04-30 13:50:00,38.98,39.02,38.94,39.0,36000.0,38.6348,38.6744,38.5952,38.6546,36000.0
2012-04-30 14:00:00,39.01,39.02,38.88,38.9,69600.0,38.6645,38.6744,38.5357,38.5555,69600.0
2012-04-30 14:10:00,38.91,38.93,38.83,38.86,59600.0,38.5654,38.5852,38.4861,38.5159,59600.0
2012-04-30 14:20:00,38.85,38.92,38.83,38.87,40000.0,38.506,38.5753,38.4861,38.5258,40000.0
2012-04-30 14:30:00,38.86,38.86,38.77,38.79,142000.0,38.5159,38.5159,38.4267,38.4465,142000.0
2012-04-30 14:40:00,38.8,38.9,38.79,38.89,76800.0,38.4564,38.5555,38.4465,38.5456,76800.0
2012-04-30 14:50:00,38.9,38.92,38.85,38.85,34400.0,38.5555,38.5753,38.506,38.506,34400.0
2012-04-30 15:00:00,38.85,38.89,38.83,38.83,66400.0,38.506,38.5456,38.4861,38.4861,66400.0
2012-04-30 15:10:00,38.85,38.91,38.83,38.9,85600.0,38.506,38.5654,38.4861,38.5555,85600.0
2012-04-30 15:20:00,38.89,39.01,38.88,39.01,74800.0,38.5456,38.6645,38.5357,38.6645,74800.0
2012-04-30 15:30:00,39.0,39.01,38.95,39.0,96400.0,38.6546,38.6645,38.6051,38.6546,96400.0
2012-04-30 15:40:00,39.0,39.03,38.95,38.97,113200.0,38.6546,38.6844,38.6051,38.6249,113200.0
2012-04-30 15:50:00,38.98,39.0,38.89,38.93,297600.0,38.6348,38.6546,38.5456,38.5852,297600.0
2012-05-01 09:30:00,39.08,39.08,38.74,38.74,364000.0,38.7339,38.7339,38.3969,38.3969,364000.0
2012-05-01 09:40:00,38.78,39.25,38.77,39.16,242400.0,38.4366,38.9024,38.4267,38.8132,242400.0
2012-05-01 09:50:00,39.13,39.16,38.94,38.96,121200.0,38.7835,38.8132,38.5952,38.615,121200.0
2012-05-01 10:00:00,39.01,39.6,39.0,39.43,309600.0,38.6645,39.2493,38.6546,39.0808,309600.0
2012-05-01 10:10:00,39.43,39.7,39.37,39.67,151200.0,39.0808,39.3484,39.0213,39.3187,151200.0
2012-05-01 10:20:00,39.7,39.7,39.58,39.65,141200.0,39.3484,39.3484,39.2295,39.2989,141200.0
2012-05-01 10:30:00,39.65,39.7,39.51,39.6,174800.0,39.2989,39.3484,39.1601,39.2493,174800.0
2012-05-01 10:40:00,39.59,39.85,39.58,39.66,205200.0,39.2394,39.4971,39.2295,39.3088,205200.0
2012-05-01 10:50:00,39.66,39.7,39.41,39.43,280000.0,39.3088,39.3484,39.061,39.0808,280000.0
2012-05-01 11:00:00,39.44,39.5,39.44,39.47,141200.0,39.0907,39.1502,39.0907,39.1205,141200.0
2012-05-01 11:10:00,39.45,39.5,39.4,39.41,117200.0,39.1006,39.1502,39.0511,39.061,117200.0
2012-05-01 11:20:00,39.41,39.5,39.38,39.48,84000.0,39.061,39.1502,39.0313,39.1304,84000.0
2012-05-01 11:30:00,39.49,39.6,39.46,39.59,34800.0,39.1403,39.2493,39.1106,39.2394,34800.0
2012-05-01 11:40:00,39.6,39.74,39.59,39.67,251200.0,39.2493,39.3881,39.2394,39.3187,251200.0
2012-05-01 11:50:00,39.68,39.73,39.57,39.57,120000.0,39.3286,39.3782,39.2196,39.2196,120000.0
2012-05-01 12:00:00,39.59,39.63,39.56,39.56,70400.0,39.2394,39.279,39.2097,39.2097,70400.0
2012-05-01 12:10:00,39.55,39.6,39.54,39.59,88800.0,39.1998,39.2493,39.1898,39.2394,88800.0
2012-05-01 12:20:00,39.58,39.63,39.57,39.62,24000.0,39.2295,39.279,39.2196,39.2691,24000.0
2012-05-01 12:30:00,39.63,39.65,39.54,39.55,67600.0,39.279,39.2989,39.1898,39.1998,67600.0
2012-05-01 12:40:00,39.55,39.64,39.55,39.62,48400.0,39.1998,39.289,39.1998,39.2691,48400.0
2012-05-01 12:50:00,39.61,39.65,39.6,39.6,31600.0,39.2592,39.2989,39.2493,39.2493,31600.0
2012-05-01 13:00:00,39.59,39.69,39.59,39.69,60000.0,39.2394,39.3385,39.2394,39.3385,60000.0
2012-05-01 13:10:00,39.67,39.73,39.67,39.7,54400.0,39.3187,39.3782,39.3187,39.3484,54400.0
2012-05-01 13:20:00,39.69,39.71,39.63,39.65,36800.0,39.3385,39.3583,39.279,39.2989,36800.0
2012-05-01 13:30:00,39.64,39.64,39.6,39.63,35600.0,39.289,39.289,39.2493,39.279,35600.0
2012-05-01 13:40:00,39.6,39.61,39.48,39.48,121200.0,39.2493,39.2592,39.1304,39.1304,121200.0
2012-05-01 13:50:00,39.5,39.57,39.5,39.5,77200.0,39.1502,39.2196,39.1502,39.1502,77200.0
2012-05-01 14:00:00,39.51,39.52,39.38,39.49,92000.0,39.1601,39.17,39.0313,39.1403,92000.0
2012-05-01 14:10:00,39.52,39.54,39.42,39.43,74400.0,39.17,39.1898,39.0709,39.0808,74400.0
2012-05-01 14:20:00,39.42,39.43,39.26,39.38,104800.0,39.0709,39.0808,38.9123,39.0313,104800.0
2012-05-01 14:30:00,39.38,39.43,39.3,39.34,91200.0,39.0313,39.0808,38.952,38.9916,91200.0
2012-05-01 14:40:00,39.35,39.37,39.24,39.28,100000.0,39.0015,39.0213,38.8925,38.9321,100000.0
2012-05-01 14:50:00,39.29,39.41,39.28,39.35,153200.0,38.9421,39.061,38.9321,39.0015,153200.0
2012-05-01 15:00:00,39.33,39.38,39.27,39.36,80400.0,38.9817,39.0313,38.9222,39.0114,80400.0
2012-05-01 15:10:00,39.35,39.38,39.31,39.31,137600.0,39.0015,39.0313,38.9619,38.9619,137600.0
2012-05-01 15:20:00,39.31,39.34,39.24,39.33,248000.0,38.9619,38.9916,38.8925,38.9817,248000.0
2012-05-01 15:30:00,39.33,39.41,39.29,39.35,167200.0,38.9817,39.061,38.9421,39.0015,167200.0
2012-05-01 15:40:00,39.35,39.37,39.22,39.37,156400.0,39.0015,39.0213,38.8727,39.0213,156400.0
2012-05-01 15:50:00,39.35,39.36,39.2,39.24,261200.0,39.0015,39.0114,38.8529,38.8925,261200.0
2012-05-02 09:30:00,38.99,39.15,38.88,39.02,244400.0,38.6447,38.8033,38.5357,38.6744,244400.0
2012-05-02 09:40:00,39.03,39.25,39.01,39.21,231200.0,38.6844,38.9024,38.6645,38.8628,231200.0
2012-05-02 09:50:00,39.2,39.37,38.98,39.37,227200.0,38.8529,39.0213,38.6348,39.0213,227200.0
2012-05-02 10:00:00,39.31,39.34,39.06,39.2,130400.0,38.9619,38.9916,38.7141,38.8529,130400.0
2012-05-02 10:10:00,39.21,39.22,39.02,39.11,166800.0,38.8628,38.8727,38.6744,38.7637,166800.0
2012-05-02 10:20:00,39.11,39.28,39.09,39.15,121600.0,38.7637,38.9321,38.7438,38.8033,121600.0
2012-05-02 10:30:00,39.1,39.26,39.1,39.19,133600.0,38.7537,38.9123,38.7537,38.8429,133600.0
2012-05-02 10:40:00,39.22,39.44,39.19,39.31,95200.0,38.8727,39.0907,38.8429,38.9619,95200.0
2012-05-02 10:50:00,39.29,39.41,39.26,39.4,89600.0,38.9421,39.061,38.9123,39.0511,89600.0
2012-05-02 11:00:00,39.36,39.4,39.25,39.31,34400.0,39.0114,39.0511,38.9024,38.9619,34400.0
2012-05-02 11:10:00,39.32,39.35,39.28,39.33,65600.0,38.9718,39.0015,38.9321,38.9817,65600.0
2012-05-02 11:20:00,39.33,39.49,39.32,39.49,43600.0,38.9817,39.1403,38.9718,39.1403,43600.0
2012-05-02 11:30:00,39.5,39.55,39.44,39.54,134000.0,39.1502,39.1998,39.0907,39.1898,134000.0
2012-05-02 11:40:00,39.54,39.54,39.45,39.52,97600.0,39.1898,39.1898,39.1006,39.17,97600.0
2012-05-02 11:50:00,39.51,39.58,39.49,39.54,143600.0,39.1601,39.2295,39.1403,39.1898,143600.0
2012-05-02 12:00:00,39.54,39.63,39.53,39.62,115200.0,39.1898,39.279,39.1799,39.2691,115200.0
2012-05-02 12:10:00,39.62,39.73,39.59,39.66,136000.0,39.2691,39.3782,39.2394,39.3088,136000.0
2012-05-02 12:20:00,39.66,39.73,39.66,39.68,85200.0,39.3088,39.3782,39.3088,39.3286,85200.0
2012-05-02 12:30:00,39.68,39.72,39.6,39.6,54000.0,39.3286,39.3682,39.2493,39.2493,54000.0
2012-05-02 12:40:00,39.61,39.63,39.54,39.61,56000.0,39.2592,39.279,39.1898,39.2592,56000.0
2012-05-02 12:50:00,39.62,39.66,39.56,39.63,84400.0,39.2691,39.3088,39.2097,39.279,84400.0
2012-05-02 13:00:00,39.62,39.65,39.59,39.59,154800.0,39.2691,39.2989,39.2394,39.2394,154800.0
2012-05-02 13:10:00,39.59,39.62,39.52,39.54,27200.0,39.2394,39.2691,39.17,39.1898,27200.0
2012-05-02 13:20:00,39.55,39.59,39.48,39.48,100800.0,39.1998,39.2394,39.1304,39.1304,100800.0
2012-05-02 13:30:00,39.46,39.62,39.46,39.62,98400.0,39.1106,39.2691,39.1106,39.2691,98400.0
2012-05-02 13:40:00,39.59,39.68,39.58,39.65,124800.0,39.2394,39.3286,39.2295,39.2989,124800.0
2012-05-02 13:50:00,39.66,39.72,39.65,39.7,98800.0,39.3088,39.3682,39.2989,39.3484,98800.0
2012-05-02 14:00:00,39.7,39.8,39.68,39.8,166800.0,39.3484,39.4475,39.3286,39.4475,166800.0
2012-05-02 14:10:00,39.8,39.81,39.71,39.78,140400.0,39.4475,39.4575,39.3583,39.4277,140400.0
2012-05-02 14:20:00,39.79,39.88,39.75,39.84,187200.0,39.4376,39.5268,39.398,39.4872,187200.0
2012-05-02 14:30:00,39.83,39.86,39.77,39.79,176800.0,39.4773,39.507,39.4178,39.4376,176800.0
2012-05-02 14:40:00,39.77,39.81,39.72,39.76,94400.0,39.4178,39.4575,39.3682,39.4079,94400.0
2012-05-02 14:50:00,39.76,39.78,39.7,39.77,143600.0,39.4079,39.4277,39.3484,39.4178,143600.0
2012-05-02 15:00:00,39.78,39.81,39.72,39.74,178400.0,39.4277,39.4575,39.3682,39.3881,178400.0
2012-05-02 15:10:00,39.73,39.85,39.73,39.74,125600.0,39.3782,39.4971,39.3782,39.3881,125600.0
2012-05-02 15:20:00,39.74,39.85,39.73,39.83,212400.0,39.3881,39.4971,39.3782,39.4773,212400.0
2012-05-02 15:30:00,39.82,39.84,39.73,39.83,168000.0,39.4674,39.4872,39.3782,39.4773,168000.0
2012-05-02 15:40:00,39.83,39.85,39.73,39.73,394800.0,39.4773,39.4971,39.3782,39.3782,394800.0
2012-05-02 15:50:00,39.73,39.79,39.7,39.74,359200.0,39.3782,39.4376,39.3484,39.3881,359200.0
2012-05-03 09:30:00,40.07,40.41,40.06,40.38,496800.0,39.7152,40.0521,39.7052,40.0224,496800.0
2012-05-03 09:40:00,40.33,40.88,40.29,40.7,675200.0,39.9728,40.518,39.9332,40.3396,675200.0
2012-05-03 09:50:00,40.72,40.76,40.49,40.71,487600.0,40.3594,40.399,40.1314,40.3495,487600.0
2012-05-03 10:00:00,40.67,40.81,40.59,40.75,502000.0,40.3098,40.4486,40.2305,40.3891,502000.0
2012-05-03 10:10:00,40.75,40.77,40.44,40.51,353600.0,40.3891,40.409,40.0819,40.1513,353600.0
2012-05-03 10:20:00,40.48,40.56,40.45,40.49,390800.0,40.1215,40.2008,40.0918,40.1314,390800.0
2012-05-03 10:30:00,40.49,40.54,40.37,40.5,340800.0,40.1314,40.181,40.0125,40.1413,340800.0
2012-05-03 10:40:00,40.5,40.54,40.48,40.54,120800.0,40.1413,40.181,40.1215,40.181,120800.0
2012-05-03 10:50:00,40.54,40.75,40.51,40.65,324400.0,40.181,40.3891,40.1513,40.29,324400.0
2012-05-03 11:00:00,40.65,40.66,40.5,40.54,123200.0,40.29,40.2999,40.1413,40.181,123200.0
2012-05-03 11:10:00,40.51,40.63,40.5,40.6,222000.0,40.1513,40.2702,40.1413,40.2405,222000.0
2012-05-03 11:20:00,40.58,40.62,40.54,40.59,125200.0,40.2206,40.2603,40.181,40.2305,125200.0
2012-05-03 11:30:00,40.58,40.58,40.37,40.43,205600.0,40.2206,40.2206,40.0125,40.072,205600.0
2012-05-03 11:40:00,40.44,40.47,40.15,40.18,248000.0,40.0819,40.1116,39.7944,39.8242,248000.0
2012-05-03 11:50:00,40.15,40.27,40.12,40.22,119200.0,39.7944,39.9134,39.7647,39.8638,119200.0
2012-05-03 12:00:00,40.23,40.3,39.9,39.91,275200.0,39.8737,39.9431,39.5467,39.5566,275200.0
2012-05-03 12:10:00,39.9,40.11,39.84,40.08,187600.0,39.5467,39.7548,39.4872,39.7251,187600.0
2012-05-03 12:20:00,40.09,40.13,39.92,40.12,151600.0,39.735,39.7746,39.5665,39.7647,151600.0
2012-05-03 12:30:00,40.13,40.2,40.05,40.16,122800.0,39.7746,39.844,39.6953,39.8044,122800.0
2012-05-03 12:40:00,40.17,40.17,40.06,40.1,125600.0,39.8143,39.8143,39.7052,39.7449,125600.0
2012-05-03 12:50:00,40.12,40.23,40.12,40.14,86000.0,39.7647,39.8737,39.7647,39.7845,86000.0
2012-05-03 13:00:00,40.13,40.32,40.11,40.31,164400.0,39.7746,39.9629,39.7548,39.953,164400.0
2012-05-03 13:10:00,40.31,40.33,40.19,40.21,161200.0,39.953,39.9728,39.8341,39.8539,161200.0
2012-05-03 13:20:00,40.21,40.21,40.13,40.13,146800.0,39.8539,39.8539,39.7746,39.7746,146800.0
2012-05-03 13:30:00,40.13,40.24,40.07,40.22,122400.0,39.7746,39.8836,39.7152,39.8638,122400.0
2012-05-03 13:40:00,40.21,40.21,40.02,40.08,184800.0,39.8539,39.8539,39.6656,39.7251,184800.0
2012-05-03 13:50:00,40.09,40.17,40.05,40.05,178400.0,39.735,39.8143,39.6953,39.6953,178400.0
2012-05-03 14:00:00,40.06,40.1,40.03,40.1,159600.0,39.7052,39.7449,39.6755,39.7449,159600.0
2012-05-03 14:10:00,40.1,40.12,39.97,40.02,587200.0,39.7449,39.7647,39.616,39.6656,587200.0
2012-05-03 14:20:00,40.02,40.04,39.89,39.89,417600.0,39.6656,39.6854,39.5367,39.5367,417600.0
2012-05-03 14:30:00,39.9,39.93,39.87,39.87,133600.0,39.5467,39.5764,39.5169,39.5169,133600.0
2012-05-03 14:40:00,39.87,39.87,39.47,39.55,318800.0,39.5169,39.5169,39.1205,39.1998,318800.0
2012-05-03 14:50:00,39.53,39.62,39.53,39.58,530800.0,39.1799,39.2691,39.1799,39.2295,530800.0
2012-05-03 15:00:00,39.59,39.59,39.48,39.5,252000.0,39.2394,39.2394,39.1304,39.1502,252000.0
2012-05-03 15:10:00,39.51,39.69,39.48,39.65,228000.0,39.1601,39.3385,39.1304,39.2989,228000.0
2012-05-03 15:20:00,39.65,39.7,39.6,39.64,182800.0,39.2989,39.3484,39.2493,39.289,182800.0
2012-05-03 15:30:00,39.64,39.71,39.55,39.55,288800.0,39.289,39.3583,39.1998,39.1998,288800.0
2012-05-03 15:40:00,39.58,39.65,39.52,39.55,403200.0,39.2295,39.2989,39.17,39.1998,403200.0
2012-05-03 15:50:00,39.54,39.55,39.33,39.38,1111600.0,39.1898,39.1998,38.9817,39.0313,1111600.0
2012-05-04 09:30:00,39.31,39.31,38.72,38.75,386000.0,38.9619,38.9619,38.3771,38.4068,386000.0
2012-05-04 09:40:00,38.76,38.86,38.7,38.73,437600.0,38.4168,38.5159,38.3573,38.387,437600.0
2012-05-04 09:50:00,38.74,38.77,38.63,38.65,686800.0,38.3969,38.4267,38.2879,38.3077,686800.0
2012-05-04 10:00:00,38.66,38.73,38.59,38.67,438400.0,38.3176,38.387,38.2483,38.3275,438400.0
2012-05-04 10:10:00,38.7,38.82,38.58,38.61,333600.0,38.3573,38.4762,38.2383,38.2681,333600.0
2012-05-04 10:20:00,38.6,38.72,38.58,38.63,211200.0,38.2582,38.3771,38.2383,38.2879,211200.0
2012-05-04 10:30:00,38.64,38.66,38.51,38.53,203200.0,38.2978,38.3176,38.169,38.1888,203200.0
2012-05-04 10:40:00,38.55,38.55,38.48,38.51,294400.0,38.2086,38.2086,38.1392,38.169,294400.0
2012-05-04 10:50:00,38.51,38.72,38.5,38.67,330000.0,38.169,38.3771,38.1591,38.3275,330000.0
2012-05-04 11:00:00,38.67,38.67,38.5,38.5,237600.0,38.3275,38.3275,38.1591,38.1591,237600.0
2012-05-04 11:10:00,38.52,38.56,38.47,38.5,196400.0,38.1789,38.2185,38.1293,38.1591,196400.0
2012-05-04 11:20:00,38.51,38.52,38.45,38.48,149600.0,38.169,38.1789,38.1095,38.1392,149600.0
2012-05-04 11:30:00,38.49,38.51,38.34,38.34,142000.0,38.1491,38.169,38.0005,38.0005,142000.0
2012-05-04 11:40:00,38.33,38.38,38.25,38.27,169600.0,37.9906,38.0401,37.9113,37.9311,169600.0
2012-05-04 11:50:00,38.28,38.28,38.22,38.24,99600.0,37.941,37.941,37.8815,37.9014,99600.0
2012-05-04 12:00:00,38.23,38.28,38.23,38.25,254800.0,37.8914,37.941,37.8914,37.9113,254800.0
2012-05-04 12:10:00,38.27,38.3,38.16,38.19,107600.0,37.9311,37.9608,37.8221,37.8518,107600.0
2012-05-04 12:20:00,38.19,38.24,38.11,38.19,181200.0,37.8518,37.9014,37.7725,37.8518,181200.0
2012-05-04 12:30:00,38.19,38.23,38.16,38.19,214800.0,37.8518,37.8914,37.8221,37.8518,214800.0
2012-05-04 12:40:00,38.19,38.22,38.16,38.2,90800.0,37.8518,37.8815,37.8221,37.8617,90800.0
2012-05-04 12:50:00,38.2,38.29,38.19,38.24,120800.0,37.8617,37.9509,37.8518,37.9014,120800.0
2012-05-04 13:00:00,38.25,38.26,38.17,38.21,160000.0,37.9113,37.9212,37.832,37.8716,160000.0
2012-05-04 13:10:00,38.18,38.21,38.07,38.11,202400.0,37.8419,37.8716,37.7329,37.7725,202400.0
2012-05-04 13:20:00,38.12,38.13,38.08,38.12,67600.0,37.7824,37.7923,37.7428,37.7824,67600.0
2012-05-04 13:30:00,38.12,38.22,38.11,38.17,272400.0,37.7824,37.8815,37.7725,37.832,272400.0
2012-05-04 13:40:00,38.19,38.23,38.18,38.2,71600.0,37.8518,37.8914,37.8419,37.8617,71600.0
2012-05-04 13:50:00,38.21,38.32,38.19,38.31,206800.0,37.8716,37.9806,37.8518,37.9707,206800.0
2012-05-04 14:00:00,38.3,38.4,38.24,38.32,190400.0,37.9608,38.0599,37.9014,37.9806,190400.0
2012-05-04 14:10:00,38.26,38.36,38.26,38.35,336000.0,37.9212,38.0203,37.9212,38.0104,336000.0
2012-05-04 14:20:00,38.35,38.35,38.29,38.3,172000.0,38.0104,38.0104,37.9509,37.9608,172000.0
2012-05-04 14:30:00,38.31,38.36,38.24,38.24,204000.0,37.9707,38.0203,37.9014,37.9014,204000.0
2012-05-04 14:40:00,38.26,38.31,38.2,38.29,160800.0,37.9212,37.9707,37.8617,37.9509,160800.0
2012-05-04 14:50:00,38.3,38.33,38.21,38.3,74400.0,37.9608,37.9906,37.8716,37.9608,74400.0
2012-05-04 15:00:00,38.3,38.34,38.27,38.32,94000.0,37.9608,38.0005,37.9311,37.9806,94000.0
2012-05-04 15:10:00,38.34,38.34,38.2,38.2,172400.0,38.0005,38.0005,37.8617,37.8617,172400.0
2012-05-04 15:20:00,38.2,38.25,38.17,38.2,186400.0,37.8617,37.9113,37.832,37.8617,186400.0
2012-05-04 15:30:00,38.21,38.27,38.2,38.22,232000.0,37.8716,37.9311,37.8617,37.8815,232000.0
2012-05-04 15:40:00,38.22,38.28,38.17,38.24,579600.0,37.8815,37.941,37.832,37.9014,579600.0
2012-05-04 15:50:00,38.23,38.28,38.12,38.13,646800.0,37.8914,37.941,37.7824,37.7923,646800.0
2012-05-07 09:30:00,37.95,38.05,37.75,37.9,620400.0,37.6139,37.713,37.4157,37.5644,620400.0
2012-05-07 09:40:00,37.91,38.27,37.88,38.07,374000.0,37.5743,37.9311,37.5445,37.7329,374000.0
2012-05-07 09:50:00,38.07,38.31,38.07,38.3,432000.0,37.7329,37.9707,37.7329,37.9608,432000.0
2012-05-07 10:00:00,38.31,38.43,38.26,38.35,318800.0,37.9707,38.0897,37.9212,38.0104,318800.0
2012-05-07 10:10:00,38.34,38.41,38.2,38.39,355600.0,38.0005,38.0699,37.8617,38.05,355600.0
2012-05-07 10:20:00,38.39,38.39,38.1,38.1,202800.0,38.05,38.05,37.7626,37.7626,202800.0
2012-05-07 10:30:00,38.13,38.16,38.0,38.03,264000.0,37.7923,37.8221,37.6635,37.6932,264000.0
2012-05-07 10:40:00,38.02,38.1,37.99,38.09,205200.0,37.6833,37.7626,37.6536,37.7527,205200.0
2012-05-07 10:50:00,38.11,38.15,38.08,38.12,92400.0,37.7725,37.8122,37.7428,37.7824,92400.0
2012-05-07 11:00:00,38.1,38.13,38.07,38.11,115600.0,37.7626,37.7923,37.7329,37.7725,115600.0
2012-05-07 11:10:00,38.1,38.17,38.02,38.07,114000.0,37.7626,37.832,37.6833,37.7329,114000.0
2012-05-07 11:20:00,38.03,38.15,38.03,38.03,65200.0,37.6932,37.8122,37.6932,37.6932,65200.0
2012-05-07 11:30:00,38.07,38.09,37.98,37.98,102400.0,37.7329,37.7527,37.6437,37.6437,102400.0
2012-05-07 11:40:00,38.01,38.02,37.85,37.87,109600.0,37.6734,37.6833,37.5148,37.5346,109600.0
2012-05-07 11:50:00,37.88,37.88,37.69,37.77,105600.0,37.5445,37.5445,37.3562,37.4355,105600.0
2012-05-07 12:00:00,37.79,37.98,37.77,37.91,119200.0,37.4553,37.6437,37.4355,37.5743,119200.0
2012-05-07 12:10:00,37.9,37.96,37.86,37.96,62800.0,37.5644,37.6238,37.5247,37.6238,62800.0
2012-05-07 12:20:00,37.96,37.99,37.93,37.93,28400.0,37.6238,37.6536,37.5941,37.5941,28400.0
2012-05-07 12:30:00,37.94,38.1,37.94,38.02,172400.0,37.604,37.7626,37.604,37.6833,172400.0
2012-05-07 12:40:00,38.04,38.06,37.92,38.01,78000.0,37.7031,37.723,37.5842,37.6734,78000.0
2012-05-07 12:50:00,38.0,38.03,37.89,37.94,30000.0,37.6635,37.6932,37.5545,37.604,30000.0
2012-05-07 13:00:00,37.94,38.04,37.93,37.98,27600.0,37.604,37.7031,37.5941,37.6437,27600.0
2012-05-07 13:10:00,37.98,38.09,37.96,38.07,62800.0,37.6437,37.7527,37.6238,37.7329,62800.0
2012-05-07 13:20:00,38.09,38.14,37.99,38.0,69600.0,37.7527,37.8022,37.6536,37.6635,69600.0
2012-05-07 13:30:00,38.02,38.1,38.0,38.08,58800.0,37.6833,37.7626,37.6635,37.7428,58800.0
2012-05-07 13:40:00,38.09,38.1,38.0,38.02,137600.0,37.7527,37.7626,37.6635,37.6833,137600.0
2012-05-07 13:50:00,38.03,38.11,37.99,38.03,113600.0,37.6932,37.7725,37.6536,37.6932,113600.0
2012-05-07 14:00:00,38.05,38.2,38.03,38.13,141600.0,37.713,37.8617,37.6932,37.7923,141600.0
2012-05-07 14:10:00,38.13,38.21,38.13,38.19,100800.0,37.7923,37.8716,37.7923,37.8518,100800.0
2012-05-07 14:20:00,38.19,38.24,38.19,38.23,120400.0,37.8518,37.9014,37.8518,37.8914,120400.0
2012-05-07 14:30:00,38.21,38.24,38.16,38.16,78400.0,37.8716,37.9014,37.8221,37.8221,78400.0
2012-05-07 14:40:00,38.16,38.2,38.09,38.2,66400.0,37.8221,37.8617,37.7527,37.8617,66400.0
2012-05-07 14:50:00,38.19,38.19,38.1,38.15,109200.0,37.8518,37.8518,37.7626,37.8122,109200.0
2012-05-07 15:00:00,38.16,38.18,38.03,38.03,52400.0,37.8221,37.8419,37.6932,37.6932,52400.0
2012-05-07 15:10:00,38.03,38.1,38.02,38.07,91600.0,37.6932,37.7626,37.6833,37.7329,91600.0
2012-05-07 15:20:00,38.09,38.11,38.0,38.02,83200.0,37.7527,37.7725,37.6635,37.6833,83200.0
2012-05-07 15:30:00,38.0,38.07,37.99,37.99,125200.0,37.6635,37.7329,37.6536,37.6536,125200.0
2012-05-07 15:40:00,37.99,38.05,37.94,38.03,168400.0,37.6536,37.713,37.604,37.6932,168400.0
2012-05-07 15:50:00,38.02,38.03,37.92,37.98,219600.0,37.6833,37.6932,37.5842,37.6437,219600.0
2012-05-08 09:30:00,37.65,37.72,37.01,37.01,539200.0,37.3166,37.386,36.6822,36.6822,539200.0
2012-05-08 09:40:00,37.07,37.1,36.54,36.98,1112400.0,36.7417,36.7715,36.2164,36.6525,1112400.0
2012-05-08 09:50:00,36.93,37.07,36.48,36.54,613200.0,36.603,36.7417,36.1569,36.2164,613200.0
2012-05-08 10:00:00,36.55,36.61,36.4,36.48,543600.0,36.2263,36.2858,36.0777,36.1569,543600.0
2012-05-08 10:10:00,36.5,36.5,36.17,36.41,660400.0,36.1768,36.1768,35.8497,36.0876,660400.0
2012-05-08 10:20:00,36.42,36.45,35.99,35.99,577600.0,36.0975,36.1272,35.6713,35.6713,577600.0
2012-05-08 10:30:00,35.99,36.0,35.75,35.82,600000.0,35.6713,35.6812,35.4334,35.5028,600000.0
2012-05-08 10:40:00,35.84,35.84,35.54,35.55,649600.0,35.5226,35.5226,35.2253,35.2352,649600.0
2012-05-08 10:50:00,35.55,35.81,35.52,35.79,488800.0,35.2352,35.4929,35.2054,35.4731,488800.0
2012-05-08 11:00:00,35.79,35.9,35.75,35.83,471600.0,35.4731,35.5821,35.4334,35.5127,471600.0
2012-05-08 11:10:00,35.83,35.85,35.57,35.68,367600.0,35.5127,35.5325,35.255,35.364,367600.0
2012-05-08 11:20:00,35.68,35.81,35.68,35.77,412800.0,35.364,35.4929,35.364,35.4532,412800.0
2012-05-08 11:30:00,35.78,35.99,35.73,35.96,400400.0,35.4631,35.6713,35.4136,35.6415,400400.0
2012-05-08 11:40:00,35.92,35.99,35.88,35.99,252000.0,35.6019,35.6713,35.5623,35.6713,252000.0
2012-05-08 11:50:00,35.99,36.17,35.94,36.04,500000.0,35.6713,35.8497,35.6217,35.7208,500000.0
2012-05-08 12:00:00,36.07,36.1,35.89,35.9,267200.0,35.7506,35.7803,35.5722,35.5821,267200.0
2012-05-08 12:10:00,35.9,35.91,35.77,35.79,171600.0,35.5821,35.592,35.4532,35.4731,171600.0
2012-05-08 12:20:00,35.78,35.81,35.7,35.72,307600.0,35.4631,35.4929,35.3839,35.4037,307600.0
2012-05-08 12:30:00,35.72,35.89,35.68,35.89,148000.0,35.4037,35.5722,35.364,35.5722,148000.0
2012-05-08 12:40:00,35.9,36.14,35.85,36.07,249200.0,35.5821,35.82,35.5325,35.7506,249200.0
2012-05-08 12:50:00,36.06,36.15,36.02,36.05,180400.0,35.7407,35.8299,35.701,35.7308,180400.0
2012-05-08 13:00:00,36.05,36.23,36.05,36.14,168800.0,35.7308,35.9092,35.7308,35.82,168800.0
2012-05-08 13:10:00,36.18,36.25,36.14,36.19,199600.0,35.8596,35.929,35.82,35.8695,199600.0
2012-05-08 13:20:00,36.19,36.49,36.17,36.38,382000.0,35.8695,36.1669,35.8497,36.0578,382000.0
2012-05-08 13:30:00,36.4,36.46,36.31,36.33,336000.0,36.0777,36.1371,35.9884,36.0083,336000.0
2012-05-08 13:40:00,36.32,36.44,36.32,36.43,178400.0,35.9984,36.1173,35.9984,36.1074,178400.0
2012-05-08 13:50:00,36.43,36.48,36.38,36.42,230800.0,36.1074,36.1569,36.0578,36.0975,230800.0
2012-05-08 14:00:00,36.42,36.49,36.32,36.32,382000.0,36.0975,36.1669,35.9984,35.9984,382000.0
2012-05-08 14:10:00,36.35,36.35,36.09,36.15,308400.0,36.0281,36.0281,35.7704,35.8299,308400.0
2012-05-08 14:20:00,36.15,36.38,36.13,36.34,236800.0,35.8299,36.0578,35.81,36.0182,236800.0
2012-05-08 14:30:00,36.37,36.48,36.35,36.41,221600.0,36.0479,36.1569,36.0281,36.0876,221600.0
2012-05-08 14:40:00,36.4,36.55,36.27,36.41,291600.0,36.0777,36.2263,35.9488,36.0876,291600.0
2012-05-08 14:50:00,36.4,36.56,36.4,36.45,240400.0,36.0777,36.2362,36.0777,36.1272,240400.0
2012-05-08 15:00:00,36.46,36.59,36.4,36.44,249600.0,36.1371,36.266,36.0777,36.1173,249600.0
2012-05-08 15:10:00,36.45,36.63,36.4,36.63,245600.0,36.1272,36.3056,36.0777,36.3056,245600.0
2012-05-08 15:20:00,36.61,36.63,36.42,36.58,372000.0,36.2858,36.3056,36.0975,36.2561,372000.0
2012-05-08 15:30:00,36.55,36.6,36.41,36.49,582000.0,36.2263,36.2759,36.0876,36.1669,582000.0
2012-05-08 15:40:00,36.51,36.51,36.27,36.35,570800.0,36.1867,36.1867,35.9488,36.0281,570800.0
2012-05-08 15:50:00,36.36,36.55,36.32,36.5,558800.0,36.038,36.2263,35.9984,36.1768,558800.0
2012-05-09 09:30:00,36.08,36.32,36.01,36.18,458400.0,35.7605,35.9984,35.6911,35.8596,458400.0
2012-05-09 09:40:00,36.2,36.6,36.18,36.58,512800.0,35.8794,36.2759,35.8596,36.2561,512800.0
2012-05-09 09:50:00,36.54,36.88,36.53,36.83,407200.0,36.2164,36.5534,36.2065,36.5038,407200.0
2012-05-09 10:00:00,36.83,36.97,36.61,36.75,716000.0,36.5038,36.6426,36.2858,36.4246,716000.0
2012-05-09 10:10:00,36.77,36.9,36.56,36.69,330000.0,36.4444,36.5732,36.2362,36.3651,330000.0
2012-05-09 10:20:00,36.7,36.7,36.42,36.53,311200.0,36.375,36.375,36.0975,36.2065,311200.0
2012-05-09 10:30:00,36.54,36.9,36.54,36.81,273200.0,36.2164,36.5732,36.2164,36.484,273200.0
2012-05-09 10:40:00,36.79,37.25,36.79,37.21,499600.0,36.4642,36.9201,36.4642,36.8805,499600.0
2012-05-09 10:50:00,37.23,37.38,37.08,37.27,350000.0,36.9003,37.049,36.7516,36.9399,350000.0
2012-05-09 11:00:00,37.25,37.29,37.12,37.26,346400.0,36.9201,36.9598,36.7913,36.93,346400.0
2012-05-09 11:10:00,37.27,37.56,37.27,37.39,352000.0,36.9399,37.2274,36.9399,37.0589,352000.0
2012-05-09 11:20:00,37.38,37.47,37.32,37.32,231600.0,37.049,37.1382,36.9895,36.9895,231600.0
2012-05-09 11:30:00,37.32,37.45,37.25,37.44,196400.0,36.9895,37.1184,36.9201,37.1084,196400.0
2012-05-09 11:40:00,37.45,37.5,37.29,37.39,176000.0,37.1184,37.1679,36.9598,37.0589,176000.0
2012-05-09 11:50:00,37.4,37.51,37.35,37.4,115200.0,37.0688,37.1778,37.0192,37.0688,115200.0
2012-05-09 12:00:00,37.38,37.42,37.27,37.3,91600.0,37.049,37.0886,36.9399,36.9697,91600.0
2012-05-09 12:10:00,37.3,37.34,37.19,37.21,193200.0,36.9697,37.0093,36.8607,36.8805,193200.0
2012-05-09 12:20:00,37.21,37.24,37.12,37.17,106000.0,36.8805,36.9102,36.7913,36.8408,106000.0
2012-05-09 12:30:00,37.18,37.18,36.98,37.0,164400.0,36.8507,36.8507,36.6525,36.6723,164400.0
2012-05-09 12:40:00,37.0,37.07,36.94,37.02,158000.0,36.6723,36.7417,36.6129,36.6922,158000.0
2012-05-09 12:50:00,37.01,37.14,36.94,37.1,121200.0,36.6822,36.8111,36.6129,36.7715,121200.0
2012-05-09 13:00:00,37.12,37.25,37.09,37.17,141200.0,36.7913,36.9201,36.7615,36.8408,141200.0
2012-05-09 13:10:00,37.16,37.2,37.09,37.09,96000.0,36.8309,36.8706,36.7615,36.7615,96000.0
2012-05-09 13:20:00,37.09,37.27,37.08,37.22,184400.0,36.7615,36.9399,36.7516,36.8904,184400.0
2012-05-09 13:30:00,37.23,37.45,37.21,37.31,100800.0,36.9003,37.1184,36.8805,36.9796,100800.0
2012-05-09 13:40:00,37.32,37.47,37.32,37.44,97600.0,36.9895,37.1382,36.9895,37.1084,97600.0
2012-05-09 13:50:00,37.44,37.51,37.33,37.33,86400.0,37.1084,37.1778,36.9994,36.9994,86400.0
2012-05-09 14:00:00,37.37,37.45,37.31,37.4,124800.0,37.0391,37.1184,36.9796,37.0688,124800.0
2012-05-09 14:10:00,37.42,37.46,37.32,37.32,81200.0,37.0886,37.1283,36.9895,36.9895,81200.0
2012-05-09 14:20:00,37.35,37.47,37.31,37.43,80400.0,37.0192,37.1382,36.9796,37.0985,80400.0
2012-05-09 14:30:00,37.45,37.48,37.32,37.37,109600.0,37.1184,37.1481,36.9895,37.0391,109600.0
2012-05-09 14:40:00,37.36,37.47,37.35,37.35,78800.0,37.0291,37.1382,37.0192,37.0192,78800.0
2012-05-09 14:50:00,37.35,37.45,37.27,37.27,134000.0,37.0192,37.1184,36.9399,36.9399,134000.0
2012-05-09 15:00:00,37.28,37.33,37.17,37.23,136000.0,36.9499,36.9994,36.8408,36.9003,136000.0
2012-05-09 15:10:00,37.23,37.33,37.21,37.3,173600.0,36.9003,36.9994,36.8805,36.9697,173600.0
2012-05-09 15:20:00,37.3,37.35,37.23,37.24,157200.0,36.9697,37.0192,36.9003,36.9102,157200.0
2012-05-09 15:30:00,37.24,37.4,37.17,37.39,216400.0,36.9102,37.0688,36.8408,37.0589,216400.0
2012-05-09 15:40:00,37.41,37.49,37.35,37.41,265600.0,37.0787,37.158,37.0192,37.0787,265600.0
2012-05-09 15:50:00,37.41,37.43,37.22,37.23,429200.0,37.0787,37.0985,36.8904,36.9003,429200.0
2012-05-10 09:30:00,37.34,37.45,36.67,36.73,777600.0,37.0093,37.1184,36.3453,36.4047,777600.0
2012-05-10 09:40:00,36.74,36.76,36.43,36.49,375200.0,36.4146,36.4345,36.1074,36.1669,375200.0
2012-05-10 09:50:00,36.49,36.51,35.88,35.91,915600.0,36.1669,36.1867,35.5623,35.592,915600.0
2012-05-10 10:00:00,35.88,35.94,35.52,35.68,1969600.0,35.5623,35.6217,35.2054,35.364,1969600.0
2012-05-10 10:10:00,35.65,35.78,35.36,35.57,955600.0,35.3343,35.4631,35.0469,35.255,955600.0
2012-05-10 10:20:00,35.6,35.76,35.52,35.72,704400.0,35.2847,35.4433,35.2054,35.4037,704400.0
2012-05-10 10:30:00,35.72,35.83,35.29,35.82,1324000.0,35.4037,35.5127,34.9775,35.5028,1324000.0
2012-05-10 10:40:00,35.82,35.84,35.23,35.25,918000.0,35.5028,35.5226,34.918,34.9378,918000.0
2012-05-10 10:50:00,35.27,35.37,35.0,35.06,986800.0,34.9577,35.0568,34.69,34.7495,986800.0
2012-05-10 11:00:00,35.06,35.22,34.92,35.1,1142800.0,34.7495,34.9081,34.6108,34.7892,1142800.0
2012-05-10 11:10:00,35.08,35.27,35.07,35.22,1026400.0,34.7693,34.9577,34.7594,34.9081,1026400.0
2012-05-10 11:20:00,35.21,35.25,34.73,34.73,1026800.0,34.8982,34.9378,34.4224,34.4224,1026800.0
2012-05-10 11:30:00,34.73,34.92,34.13,34.38,3373200.0,34.4224,34.6108,33.8278,34.0755,3373200.0
2012-05-10 11:40:00,34.38,34.41,33.73,34.08,3258000.0,34.0755,34.1053,33.4313,33.7782,3258000.0
2012-05-10 11:50:00,34.02,34.25,33.88,33.89,1813600.0,33.7187,33.9467,33.58,33.5899,1813600.0
2012-05-10 12:00:00,33.89,34.15,33.72,33.91,1773200.0,33.5899,33.8476,33.4214,33.6097,1773200.0
2012-05-10 12:10:00,33.92,34.23,33.83,34.15,1057200.0,33.6196,33.9269,33.5304,33.8476,1057200.0
2012-05-10 12:20:00,34.19,34.24,33.9,34.04,1176400.0,33.8872,33.9368,33.5998,33.7386,1176400.0
2012-05-10 12:30:00,34.05,34.18,33.98,34.08,689600.0,33.7485,33.8773,33.6791,33.7782,689600.0
2012-05-10 12:40:00,34.05,34.24,34.0,34.16,583600.0,33.7485,33.9368,33.6989,33.8575,583600.0
2012-05-10 12:50:00,34.16,34.22,33.94,34.22,515200.0,33.8575,33.917,33.6394,33.917,515200.0
2012-05-10 13:00:00,34.23,34.38,34.18,34.33,968000.0,33.9269,34.0755,33.8773,34.026,968000.0
2012-05-10 13:10:00,34.33,34.58,34.26,34.56,642400.0,34.026,34.2738,33.9566,34.2539,642400.0
2012-05-10 13:20:00,34.55,34.58,34.44,34.46,315200.0,34.244,34.2738,34.135,34.1548,315200.0
2012-05-10 13:30:00,34.45,34.56,34.22,34.22,413200.0,34.1449,34.2539,33.917,33.917,413200.0
2012-05-10 13:40:00,34.24,34.35,34.02,34.07,465600.0,33.9368,34.0458,33.7187,33.7683,465600.0
2012-05-10 13:50:00,34.04,34.34,34.04,34.33,476800.0,33.7386,34.0359,33.7386,34.026,476800.0
2012-05-10 14:00:00,34.32,34.46,34.12,34.18,489600.0,34.0161,34.1548,33.8178,33.8773,489600.0
2012-05-10 14:10:00,34.15,34.37,34.11,34.35,511200.0,33.8476,34.0656,33.8079,34.0458,511200.0
2012-05-10 14:20:00,34.33,34.36,34.09,34.11,411200.0,34.026,34.0557,33.7881,33.8079,411200.0
2012-05-10 14:30:00,34.13,34.31,34.12,34.17,323600.0,33.8278,34.0062,33.8178,33.8674,323600.0
2012-05-10 14:40:00,34.17,34.19,33.92,34.02,567600.0,33.8674,33.8872,33.6196,33.7187,567600.0
2012-05-10 14:50:00,33.99,34.1,33.82,33.84,542000.0,33.689,33.798,33.5205,33.5403,542000.0
2012-05-10 15:00:00,33.82,33.94,33.59,33.73,809200.0,33.5205,33.6394,33.2925,33.4313,809200.0
2012-05-10 15:10:00,33.74,33.85,33.67,33.74,415200.0,33.4412,33.5502,33.3718,33.4412,415200.0
2012-05-10 15:20:00,33.74,33.93,33.63,33.87,565200.0,33.4412,33.6295,33.3322,33.5701,565200.0
2012-05-10 15:30:00,33.88,34.03,33.7,34.01,634400.0,33.58,33.7286,33.4016,33.7088,634400.0
2012-05-10 15:40:00,34.0,34.05,33.86,34.0,931200.0,33.6989,33.7485,33.5601,33.6989,931200.0
2012-05-10 15:50:00,34.0,34.01,33.79,33.87,1167600.0,33.6989,33.7088,33.4908,33.5701,1167600.0
2012-05-11 09:30:00,33.77,33.94,33.68,33.87,1040400.0,33.4709,33.6394,33.3817,33.5701,1040400.0
2012-05-11 09:40:00,33.87,34.17,33.87,34.17,575600.0,33.5701,33.8674,33.5701,33.8674,575600.0
2012-05-11 09:50:00,34.17,34.48,34.16,34.45,523600.0,33.8674,34.1747,33.8575,34.1449,523600.0
2012-05-11 10:00:00,34.46,34.57,34.25,34.26,740400.0,34.1548,34.2639,33.9467,33.9566,740400.0
2012-05-11 10:10:00,34.26,34.55,34.18,34.54,635600.0,33.9566,34.244,33.8773,34.2341,635600.0
2012-05-11 10:20:00,34.55,34.81,34.51,34.72,809200.0,34.244,34.5017,34.2044,34.4125,809200.0
2012-05-11 10:30:00,34.72,34.94,34.6,34.84,607200.0,34.4125,34.6306,34.2936,34.5315,607200.0
2012-05-11 10:40:00,34.86,34.95,34.68,34.72,434400.0,34.5513,34.6405,34.3729,34.4125,434400.0
2012-05-11 10:50:00,34.71,34.83,34.66,34.72,178000.0,34.4026,34.5216,34.3531,34.4125,178000.0
2012-05-11 11:00:00,34.74,34.78,34.64,34.74,207600.0,34.4324,34.472,34.3332,34.4324,207600.0
2012-05-11 11:10:00,34.74,34.75,34.63,34.71,270400.0,34.4324,34.4423,34.3233,34.4026,270400.0
2012-05-11 11:20:00,34.7,35.02,34.7,34.88,429200.0,34.3927,34.7099,34.3927,34.5711,429200.0
2012-05-11 11:30:00,34.88,35.07,34.81,34.81,339200.0,34.5711,34.7594,34.5017,34.5017,339200.0
2012-05-11 11:40:00,34.81,34.87,34.77,34.84,144000.0,34.5017,34.5612,34.4621,34.5315,144000.0
2012-05-11 11:50:00,34.84,34.88,34.79,34.8,118400.0,34.5315,34.5711,34.4819,34.4918,118400.0
2012-05-11 12:00:00,34.8,34.8,34.73,34.73,112800.0,34.4918,34.4918,34.4224,34.4224,112800.0
2012-05-11 12:10:00,34.73,34.74,34.68,34.71,252000.0,34.4224,34.4324,34.3729,34.4026,252000.0
2012-05-11 12:20:00,34.72,34.81,34.71,34.74,88400.0,34.4125,34.5017,34.4026,34.4324,88400.0
2012-05-11 12:30:00,34.75,34.8,34.74,34.77,87200.0,34.4423,34.4918,34.4324,34.4621,87200.0
2012-05-11 12:40:00,34.77,34.77,34.69,34.77,162400.0,34.4621,34.4621,34.3828,34.4621,162400.0
2012-05-11 12:50:00,34.77,34.77,34.72,34.74,116000.0,34.4621,34.4621,34.4125,34.4324,116000.0
2012-05-11 13:00:00,34.75,34.76,34.71,34.71,284000.0,34.4423,34.4522,34.4026,34.4026,284000.0
2012-05-11 13:10:00,34.71,34.74,34.67,34.68,221200.0,34.4026,34.4324,34.363,34.3729,221200.0
2012-05-11 13:20:00,34.69,34.69,34.63,34.65,126000.0,34.3828,34.3828,34.3233,34.3431,126000.0
2012-05-11 13:30:00,34.65,34.72,34.61,34.66,220400.0,34.3431,34.4125,34.3035,34.3531,220400.0
2012-05-11 13:40:00,34.63,34.68,34.6,34.64,139600.0,34.3233,34.3729,34.2936,34.3332,139600.0
2012-05-11 13:50:00,34.65,34.71,34.63,34.64,107600.0,34.3431,34.4026,34.3233,34.3332,107600.0
2012-05-11 14:00:00,34.63,34.74,34.63,34.68,309200.0,34.3233,34.4324,34.3233,34.3729,309200.0
2012-05-11 14:10:00,34.69,34.74,34.67,34.71,126800.0,34.3828,34.4324,34.363,34.4026,126800.0
2012-05-11 14:20:00,34.69,34.71,34.63,34.67,246800.0,34.3828,34.4026,34.3233,34.363,246800.0
2012-05-11 14:30:00,34.66,34.69,34.59,34.59,111200.0,34.3531,34.3828,34.2837,34.2837,111200.0
2012-05-11 14:40:00,34.6,34.6,34.47,34.47,168400.0,34.2936,34.2936,34.1647,34.1647,168400.0
2012-05-11 14:50:00,34.47,34.47,34.31,34.39,268000.0,34.1647,34.1647,34.0062,34.0855,268000.0
2012-05-11 15:00:00,34.4,34.41,34.28,34.33,287600.0,34.0954,34.1053,33.9764,34.026,287600.0
2012-05-11 15:10:00,34.32,34.37,34.24,34.27,204800.0,34.0161,34.0656,33.9368,33.9665,204800.0
2012-05-11 15:20:00,34.27,34.41,34.26,34.34,267200.0,33.9665,34.1053,33.9566,34.0359,267200.0
2012-05-11 15:30:00,34.33,34.34,34.25,34.27,304400.0,34.026,34.0359,33.9467,33.9665,304400.0
2012-05-11 15:40:00,34.27,34.35,34.16,34.32,429600.0,33.9665,34.0458,33.8575,34.0161,429600.0
2012-05-11 15:50:00,34.31,34.49,34.27,34.45,1235600.0,34.0062,34.1846,33.9665,34.1449,1235600.0
2012-05-14 09:30:00,34.05,34.17,33.8,33.81,612400.0,33.7485,33.8674,33.5007,33.5106,612400.0
2012-05-14 09:40:00,33.81,33.97,33.8,33.88,363600.0,33.5106,33.6692,33.5007,33.58,363600.0
2012-05-14 09:50:00,33.88,34.09,33.83,34.06,304000.0,33.58,33.7881,33.5304,33.7584,304000.0
2012-05-14 10:00:00,34.02,34.24,33.95,34.04,356000.0,33.7187,33.9368,33.6493,33.7386,356000.0
2012-05-14 10:10:00,34.07,34.08,33.82,33.88,209600.0,33.7683,33.7782,33.5205,33.58,209600.0
2012-05-14 10:20:00,33.85,33.99,33.81,33.82,144000.0,33.5502,33.689,33.5106,33.5205,144000.0
2012-05-14 10:30:00,33.81,34.17,33.81,34.15,256000.0,33.5106,33.8674,33.5106,33.8476,256000.0
2012-05-14 10:40:00,34.15,34.22,34.13,34.22,128800.0,33.8476,33.917,33.8278,33.917,128800.0
2012-05-14 10:50:00,34.23,34.38,34.2,34.22,286000.0,33.9269,34.0755,33.8971,33.917,286000.0
2012-05-14 11:00:00,34.21,34.32,34.13,34.13,142000.0,33.907,34.0161,33.8278,33.8278,142000.0
2012-05-14 11:10:00,34.13,34.22,34.07,34.16,116000.0,33.8278,33.917,33.7683,33.8575,116000.0
2012-05-14 11:20:00,34.18,34.38,34.13,34.32,162400.0,33.8773,34.0755,33.8278,34.0161,162400.0
2012-05-14 11:30:00,34.3,34.34,34.18,34.25,148400.0,33.9962,34.0359,33.8773,33.9467,148400.0
2012-05-14 11:40:00,34.25,34.37,34.19,34.37,133600.0,33.9467,34.0656,33.8872,34.0656,133600.0
2012-05-14 11:50:00,34.38,34.44,34.34,34.4,130000.0,34.0755,34.135,34.0359,34.0954,130000.0
2012-05-14 12:00:00,34.41,34.44,34.33,34.42,90000.0,34.1053,34.135,34.026,34.1152,90000.0
2012-05-14 12:10:00,34.43,34.5,34.4,34.44,130000.0,34.1251,34.1945,34.0954,34.135,130000.0
2012-05-14 12:20:00,34.45,34.66,34.45,34.51,114800.0,34.1449,34.3531,34.1449,34.2044,114800.0
2012-05-14 12:30:00,34.51,34.51,34.32,34.35,186400.0,34.2044,34.2044,34.0161,34.0458,186400.0
2012-05-14 12:40:00,34.34,34.41,34.32,34.37,58400.0,34.0359,34.1053,34.0161,34.0656,58400.0
2012-05-14 12:50:00,34.36,34.44,34.27,34.27,92000.0,34.0557,34.135,33.9665,33.9665,92000.0
2012-05-14 13:00:00,34.29,34.36,34.24,34.36,59200.0,33.9863,34.0557,33.9368,34.0557,59200.0
2012-05-14 13:10:00,34.37,34.38,34.22,34.27,81600.0,34.0656,34.0755,33.917,33.9665,81600.0
2012-05-14 13:20:00,34.24,34.35,34.22,34.33,54000.0,33.9368,34.0458,33.917,34.026,54000.0
2012-05-14 13:30:00,34.33,34.53,34.33,34.52,126000.0,34.026,34.2242,34.026,34.2143,126000.0
2012-05-14 13:40:00,34.52,34.56,34.4,34.4,84000.0,34.2143,34.2539,34.0954,34.0954,84000.0
2012-05-14 13:50:00,34.4,34.6,34.4,34.47,117600.0,34.0954,34.2936,34.0954,34.1647,117600.0
2012-05-14 14:00:00,34.5,34.6,34.45,34.59,68400.0,34.1945,34.2936,34.1449,34.2837,68400.0
2012-05-14 14:10:00,34.57,34.58,34.28,34.29,74800.0,34.2639,34.2738,33.9764,33.9863,74800.0
2012-05-14 14:20:00,34.29,34.36,34.27,34.3,56400.0,33.9863,34.0557,33.9665,33.9962,56400.0
2012-05-14 14:30:00,34.3,34.39,34.27,34.32,122800.0,33.9962,34.0855,33.9665,34.0161,122800.0
2012-05-14 14:40:00,34.33,34.41,34.32,34.41,87600.0,34.026,34.1053,34.0161,34.1053,87600.0
2012-05-14 14:50:00,34.42,34.45,34.38,34.41,91200.0,34.1152,34.1449,34.0755,34.1053,91200.0
2012-05-14 15:00:00,34.39,34.46,34.38,34.43,196000.0,34.0855,34.1548,34.0755,34.1251,196000.0
2012-05-14 15:10:00,34.43,34.47,34.32,34.34,156800.0,34.1251,34.1647,34.0161,34.0359,156800.0
2012-05-14 15:20:00,34.31,34.32,34.23,34.26,156000.0,34.0062,34.0161,33.9269,33.9566,156000.0
2012-05-14 15:30:00,34.27,34.33,34.23,34.28,168000.0,33.9665,34.026,33.9269,33.9764,168000.0
2012-05-14 15:40:00,34.28,34.31,34.19,34.21,185600.0,33.9764,34.0062,33.8872,33.907,185600.0
2012-05-14 15:50:00,34.21,34.26,34.12,34.13,435200.0,33.907,33.9566,33.8178,33.8278,435200.0
2012-05-15 09:30:00,34.58,34.87,34.51,34.64,733200.0,34.2738,34.5612,34.2044,34.3332,733200.0
2012-05-15 09:40:00,34.66,34.67,34.4,34.54,710000.0,34.3531,34.363,34.0954,34.2341,710000.0
2012-05-15 09:50:00,34.51,34.58,34.42,34.42,555600.0,34.2044,34.2738,34.1152,34.1152,555600.0
2012-05-15 10:00:00,34.47,34.56,34.39,34.51,363600.0,34.1647,34.2539,34.0855,34.2044,363600.0
2012-05-15 10:10:00,34.51,34.59,34.46,34.5,306000.0,34.2044,34.2837,34.1548,34.1945,306000.0
2012-05-15 10:20:00,34.5,34.62,34.46,34.58,296400.0,34.1945,34.3134,34.1548,34.2738,296400.0
2012-05-15 10:30:00,34.59,34.67,34.54,34.66,345600.0,34.2837,34.363,34.2341,34.3531,345600.0
2012-05-15 10:40:00,34.66,34.79,34.66,34.74,504400.0,34.3531,34.4819,34.3531,34.4324,504400.0
2012-05-15 10:50:00,34.75,34.84,34.7,34.77,247600.0,34.4423,34.5315,34.3927,34.4621,247600.0
2012-05-15 11:00:00,34.77,34.78,34.71,34.73,282400.0,34.4621,34.472,34.4026,34.4224,282400.0
2012-05-15 11:10:00,34.73,34.75,34.65,34.67,250800.0,34.4224,34.4423,34.3431,34.363,250800.0
2012-05-15 11:20:00,34.66,34.7,34.65,34.67,186400.0,34.3531,34.3927,34.3431,34.363,186400.0
2012-05-15 11:30:00,34.66,34.75,34.66,34.74,167600.0,34.3531,34.4423,34.3531,34.4324,167600.0
2012-05-15 11:40:00,34.73,34.86,34.71,34.84,149200.0,34.4224,34.5513,34.4026,34.5315,149200.0
2012-05-15 11:50:00,34.84,34.84,34.72,34.79,190800.0,34.5315,34.5315,34.4125,34.4819,190800.0
2012-05-15 12:00:00,34.79,34.83,34.76,34.77,116000.0,34.4819,34.5216,34.4522,34.4621,116000.0
2012-05-15 12:10:00,34.77,34.79,34.73,34.79,357600.0,34.4621,34.4819,34.4224,34.4819,357600.0
2012-05-15 12:20:00,34.77,34.94,34.77,34.88,259600.0,34.4621,34.6306,34.4621,34.5711,259600.0
2012-05-15 12:30:00,34.88,34.99,34.86,34.95,175600.0,34.5711,34.6801,34.5513,34.6405,175600.0
2012-05-15 12:40:00,34.92,34.99,34.9,34.94,128800.0,34.6108,34.6801,34.5909,34.6306,128800.0
2012-05-15 12:50:00,34.92,34.95,34.81,34.86,162400.0,34.6108,34.6405,34.5017,34.5513,162400.0
2012-05-15 13:00:00,34.87,34.94,34.85,34.87,113200.0,34.5612,34.6306,34.5414,34.5612,113200.0
2012-05-15 13:10:00,34.87,34.95,34.85,34.88,74000.0,34.5612,34.6405,34.5414,34.5711,74000.0
2012-05-15 13:20:00,34.89,35.0,34.89,34.99,94800.0,34.581,34.69,34.581,34.6801,94800.0
2012-05-15 13:30:00,34.98,34.99,34.87,34.87,125200.0,34.6702,34.6801,34.5612,34.5612,125200.0
2012-05-15 13:40:00,34.87,34.89,34.82,34.85,144000.0,34.5612,34.581,34.5116,34.5414,144000.0
2012-05-15 13:50:00,34.85,34.88,34.75,34.84,148000.0,34.5414,34.5711,34.4423,34.5315,148000.0
2012-05-15 14:00:00,34.85,34.88,34.81,34.83,235200.0,34.5414,34.5711,34.5017,34.5216,235200.0
2012-05-15 14:10:00,34.83,34.88,34.81,34.88,101200.0,34.5216,34.5711,34.5017,34.5711,101200.0
2012-05-15 14:20:00,34.88,34.95,34.85,34.9,90400.0,34.5711,34.6405,34.5414,34.5909,90400.0
2012-05-15 14:30:00,34.89,34.96,34.85,34.87,145200.0,34.581,34.6504,34.5414,34.5612,145200.0
2012-05-15 14:40:00,34.85,34.87,34.76,34.8,157600.0,34.5414,34.5612,34.4522,34.4918,157600.0
2012-05-15 14:50:00,34.8,34.83,34.76,34.8,158800.0,34.4918,34.5216,34.4522,34.4918,158800.0
2012-05-15 15:00:00,34.8,34.83,34.7,34.74,380400.0,34.4918,34.5216,34.3927,34.4324,380400.0
2012-05-15 15:10:00,34.74,34.77,34.58,34.66,301600.0,34.4324,34.4621,34.2738,34.3531,301600.0
2012-05-15 15:20:00,34.64,34.65,34.49,34.51,226800.0,34.3332,34.3431,34.1846,34.2044,226800.0
2012-05-15 15:30:00,34.51,34.55,34.39,34.52,250400.0,34.2044,34.244,34.0855,34.2143,250400.0
2012-05-15 15:40:00,34.52,34.62,34.45,34.47,488400.0,34.2143,34.3134,34.1449,34.1647,488400.0
2012-05-15 15:50:00,34.49,34.59,34.45,34.55,409600.0,34.1846,34.2837,34.1449,34.244,409600.0
2012-05-16 09:30:00,34.87,34.94,34.53,34.58,431200.0,34.5612,34.6306,34.2242,34.2738,431200.0
2012-05-16 09:40:00,34.6,34.6,34.48,34.5,674800.0,34.2936,34.2936,34.1747,34.1945,674800.0
2012-05-16 09:50:00,34.5,34.5,34.39,34.43,693200.0,34.1945,34.1945,34.0855,34.1251,693200.0
2012-05-16 10:00:00,34.42,34.42,34.17,34.19,561600.0,34.1152,34.1152,33.8674,33.8872,561600.0
2012-05-16 10:10:00,34.19,34.19,33.95,34.03,688800.0,33.8872,33.8872,33.6493,33.7286,688800.0
2012-05-16 10:20:00,34.03,34.22,34.0,34.1,756000.0,33.7286,33.917,33.6989,33.798,756000.0
2012-05-16 10:30:00,34.11,34.32,34.1,34.12,407600.0,33.8079,34.0161,33.798,33.8178,407600.0
2012-05-16 10:40:00,34.14,34.4,34.07,34.38,326800.0,33.8377,34.0954,33.7683,34.0755,326800.0
2012-05-16 10:50:00,34.39,34.4,34.27,34.31,238400.0,34.0855,34.0954,33.9665,34.0062,238400.0
2012-05-16 11:00:00,34.31,34.33,34.17,34.24,290400.0,34.0062,34.026,33.8674,33.9368,290400.0
2012-05-16 11:10:00,34.24,34.34,34.17,34.26,122800.0,33.9368,34.0359,33.8674,33.9566,122800.0
2012-05-16 11:20:00,34.28,34.34,34.2,34.27,154400.0,33.9764,34.0359,33.8971,33.9665,154400.0
2012-05-16 11:30:00,34.28,34.31,34.18,34.24,115200.0,33.9764,34.0062,33.8773,33.9368,115200.0
2012-05-16 11:40:00,34.26,34.3,34.21,34.29,50800.0,33.9566,33.9962,33.907,33.9863,50800.0
2012-05-16 11:50:00,34.28,34.39,34.24,34.38,100000.0,33.9764,34.0855,33.9368,34.0755,100000.0
2012-05-16 12:00:00,34.39,34.39,34.25,34.32,102000.0,34.0855,34.0855,33.9467,34.0161,102000.0
2012-05-16 12:10:00,34.33,34.44,34.33,34.41,172800.0,34.026,34.135,34.026,34.1053,172800.0
2012-05-16 12:20:00,34.42,34.42,34.32,34.4,102800.0,34.1152,34.1152,34.0161,34.0954,102800.0
2012-05-16 12:30:00,34.39,34.45,34.36,34.38,421600.0,34.0855,34.1449,34.0557,34.0755,421600.0
2012-05-16 12:40:00,34.39,34.4,34.23,34.26,170800.0,34.0855,34.0954,33.9269,33.9566,170800.0
2012-05-16 12:50:00,34.27,34.3,34.17,34.18,95200.0,33.9665,33.9962,33.8674,33.8773,95200.0
2012-05-16 13:00:00,34.19,34.3,34.13,34.13,124400.0,33.8872,33.9962,33.8278,33.8278,124400.0
2012-05-16 13:10:00,34.13,34.13,34.02,34.02,244000.0,33.8278,33.8278,33.7187,33.7187,244000.0
2012-05-16 13:20:00,34.02,34.04,33.93,33.97,152400.0,33.7187,33.7386,33.6295,33.6692,152400.0
2012-05-16 13:30:00,33.97,33.99,33.82,33.83,148400.0,33.6692,33.689,33.5205,33.5304,148400.0
2012-05-16 13:40:00,33.82,33.85,33.75,33.78,219600.0,33.5205,33.5502,33.4511,33.4809,219600.0
2012-05-16 13:50:00,33.79,33.82,33.75,33.76,220800.0,33.4908,33.5205,33.4511,33.461,220800.0
2012-05-16 14:00:00,33.77,33.9,33.72,33.75,318800.0,33.4709,33.5998,33.4214,33.4511,318800.0
2012-05-16 14:10:00,33.76,33.77,33.67,33.7,263600.0,33.461,33.4709,33.3718,33.4016,263600.0
2012-05-16 14:20:00,33.71,33.73,33.61,33.65,110400.0,33.4115,33.4313,33.3124,33.352,110400.0
2012-05-16 14:30:00,33.63,33.68,33.52,33.54,380000.0,33.3322,33.3817,33.2232,33.243,380000.0
2012-05-16 14:40:00,33.53,33.69,33.52,33.68,343600.0,33.2331,33.3917,33.2232,33.3817,343600.0
2012-05-16 14:50:00,33.67,33.79,33.57,33.75,328400.0,33.3718,33.4908,33.2727,33.4511,328400.0
2012-05-16 15:00:00,33.76,33.9,33.73,33.84,301600.0,33.461,33.5998,33.4313,33.5403,301600.0
2012-05-16 15:10:00,33.85,33.88,33.78,33.82,204400.0,33.5502,33.58,33.4809,33.5205,204400.0
2012-05-16 15:20:00,33.81,33.92,33.76,33.84,218800.0,33.5106,33.6196,33.461,33.5403,218800.0
2012-05-16 15:30:00,33.84,34.02,33.84,34.01,474000.0,33.5403,33.7187,33.5403,33.7088,474000.0
2012-05-16 15:40:00,34.02,34.22,34.01,34.19,682800.0,33.7187,33.917,33.7088,33.8872,682800.0
2012-05-16 15:50:00,34.19,34.24,34.13,34.13,966400.0,33.8872,33.9368,33.8278,33.8278,966400.0
2012-05-17 09:30:00,34.24,34.74,34.21,34.25,978000.0,33.9368,34.4324,33.907,33.9467,978000.0
2012-05-17 09:40:00,34.24,34.5,34.22,34.38,287200.0,33.9368,34.1945,33.917,34.0755,287200.0
2012-05-17 09:50:00,34.36,34.38,34.13,34.17,287600.0,34.0557,34.0755,33.8278,33.8674,287600.0
2012-05-17 10:00:00,34.15,34.2,33.71,33.81,579600.0,33.8476,33.8971,33.4115,33.5106,579600.0
2012-05-17 10:10:00,33.81,33.84,33.74,33.78,465600.0,33.5106,33.5403,33.4412,33.4809,465600.0
2012-05-17 10:20:00,33.78,34.19,33.78,34.1,337600.0,33.4809,33.8872,33.4809,33.798,337600.0
2012-05-17 10:30:00,34.05,34.05,33.86,33.94,198400.0,33.7485,33.7485,33.5601,33.6394,198400.0
2012-05-17 10:40:00,33.9,33.93,33.6,33.63,275200.0,33.5998,33.6295,33.3024,33.3322,275200.0
2012-05-17 10:50:00,33.62,33.74,33.41,33.63,440000.0,33.3223,33.4412,33.1141,33.3322,440000.0
2012-05-17 11:00:00,33.6,33.86,33.54,33.79,346800.0,33.3024,33.5601,33.243,33.4908,346800.0
2012-05-17 11:10:00,33.79,33.8,33.52,33.71,244000.0,33.4908,33.5007,33.2232,33.4115,244000.0
2012-05-17 11:20:00,33.73,33.8,33.58,33.71,226800.0,33.4313,33.5007,33.2826,33.4115,226800.0
2012-05-17 11:30:00,33.71,33.71,33.38,33.55,267200.0,33.4115,33.4115,33.0844,33.2529,267200.0
2012-05-17 11:40:00,33.55,33.7,33.46,33.63,165200.0,33.2529,33.4016,33.1637,33.3322,165200.0
2012-05-17 11:50:00,33.63,33.64,33.25,33.36,325600.0,33.3322,33.3421,32.9555,33.0646,325600.0
2012-05-17 12:00:00,33.35,33.4,33.23,33.27,365200.0,33.0547,33.1042,32.9357,32.9754,365200.0
2012-05-17 12:10:00,33.27,33.28,33.03,33.24,563200.0,32.9754,32.9853,32.7375,32.9456,563200.0
2012-05-17 12:20:00,33.22,33.36,33.2,33.29,408400.0,32.9258,33.0646,32.906,32.9952,408400.0
2012-05-17 12:30:00,33.29,33.35,33.21,33.35,476400.0,32.9952,33.0547,32.9159,33.0547,476400.0
2012-05-17 12:40:00,33.35,33.49,33.34,33.43,145200.0,33.0547,33.1934,33.0447,33.134,145200.0
2012-05-17 12:50:00,33.43,33.45,33.3,33.35,121200.0,33.134,33.1538,33.0051,33.0547,121200.0
2012-05-17 13:00:00,33.33,33.55,33.24,33.55,226800.0,33.0348,33.2529,32.9456,33.2529,226800.0
2012-05-17 13:10:00,33.55,33.65,33.49,33.65,252800.0,33.2529,33.352,33.1934,33.352,252800.0
2012-05-17 13:20:00,33.66,33.68,33.51,33.62,225600.0,33.3619,33.3817,33.2132,33.3223,225600.0
2012-05-17 13:30:00,33.62,33.8,33.56,33.78,377600.0,33.3223,33.5007,33.2628,33.4809,377600.0
2012-05-17 13:40:00,33.78,33.89,33.76,33.87,403600.0,33.4809,33.5899,33.461,33.5701,403600.0
2012-05-17 13:50:00,33.87,33.91,33.83,33.87,430800.0,33.5701,33.6097,33.5304,33.5701,430800.0
2012-05-17 14:00:00,33.87,33.9,33.84,33.87,484000.0,33.5701,33.5998,33.5403,33.5701,484000.0
2012-05-17 14:10:00,33.87,33.9,33.83,33.89,398000.0,33.5701,33.5998,33.5304,33.5899,398000.0
2012-05-17 14:20:00,33.88,33.96,33.83,33.94,402800.0,33.58,33.6593,33.5304,33.6394,402800.0
2012-05-17 14:30:00,33.94,34.0,33.87,33.93,328800.0,33.6394,33.6989,33.5701,33.6295,328800.0
2012-05-17 14:40:00,33.92,34.15,33.89,34.08,584800.0,33.6196,33.8476,33.5899,33.7782,584800.0
2012-05-17 14:50:00,34.08,34.11,33.93,34.04,466400.0,33.7782,33.8079,33.6295,33.7386,466400.0
2012-05-17 15:00:00,34.04,34.1,33.78,33.78,321200.0,33.7386,33.798,33.4809,33.4809,321200.0
2012-05-17 15:10:00,33.8,33.8,33.54,33.54,429200.0,33.5007,33.5007,33.243,33.243,429200.0
2012-05-17 15:20:00,33.56,33.74,33.55,33.73,407200.0,33.2628,33.4412,33.2529,33.4313,407200.0
2012-05-17 15:30:00,33.72,33.76,33.58,33.74,690000.0,33.4214,33.461,33.2826,33.4412,690000.0
2012-05-17 15:40:00,33.74,33.82,33.44,33.52,947200.0,33.4412,33.5205,33.1439,33.2232,947200.0
2012-05-17 15:50:00,33.52,33.68,33.34,33.48,1442000.0,33.2232,33.3817,33.0447,33.1835,1442000.0
2012-05-18 09:30:00,35.86,37.24,35.75,36.68,5800800.0,35.5424,36.9102,35.4334,36.3552,5800800.0
2012-05-18 09:40:00,36.63,36.67,36.08,36.18,2672000.0,36.3056,36.3453,35.7605,35.8596,2672000.0
2012-05-18 09:50:00,36.15,36.87,36.06,36.26,2066800.0,35.8299,36.5435,35.7407,35.9389,2066800.0
2012-05-18 10:00:00,36.26,36.49,36.2,36.4,1015200.0,35.9389,36.1669,35.8794,36.0777,1015200.0
2012-05-18 10:10:00,36.4,36.93,36.38,36.89,1207600.0,36.0777,36.603,36.0578,36.5633,1207600.0
2012-05-18 10:20:00,36.89,36.91,36.75,36.82,1027200.0,36.5633,36.5831,36.4246,36.4939,1027200.0
2012-05-18 10:30:00,36.8,37.1,36.79,36.95,1124800.0,36.4741,36.7715,36.4642,36.6228,1124800.0
2012-05-18 10:40:00,36.93,36.97,36.72,36.77,803200.0,36.603,36.6426,36.3948,36.4444,803200.0
2012-05-18 10:50:00,36.77,36.91,36.63,36.69,800800.0,36.4444,36.5831,36.3056,36.3651,800800.0
2012-05-18 11:00:00,36.68,36.81,36.63,36.66,590400.0,36.3552,36.484,36.3056,36.3353,590400.0
2012-05-18 11:10:00,36.66,36.84,36.63,36.69,455600.0,36.3353,36.5138,36.3056,36.3651,455600.0
2012-05-18 11:20:00,36.68,36.8,36.67,36.71,394000.0,36.3552,36.4741,36.3453,36.3849,394000.0
2012-05-18 11:30:00,36.7,36.73,36.47,36.48,854800.0,36.375,36.4047,36.147,36.1569,854800.0
2012-05-18 11:40:00,36.48,36.7,36.37,36.41,675200.0,36.1569,36.375,36.0479,36.0876,675200.0
2012-05-18 11:50:00,36.41,36.42,36.13,36.23,778800.0,36.0876,36.0975,35.81,35.9092,778800.0
2012-05-18 12:00:00,36.23,36.56,36.23,36.49,442000.0,35.9092,36.2362,35.9092,36.1669,442000.0
2012-05-18 12:10:00,36.5,36.7,36.5,36.66,363600.0,36.1768,36.375,36.1768,36.3353,363600.0
2012-05-18 12:20:00,36.67,36.84,36.58,36.72,429200.0,36.3453,36.5138,36.2561,36.3948,429200.0
2012-05-18 12:30:00,36.72,36.91,36.72,36.9,317200.0,36.3948,36.5831,36.3948,36.5732,317200.0
2012-05-18 12:40:00,36.91,36.99,36.82,36.85,224800.0,36.5831,36.6624,36.4939,36.5237,224800.0
2012-05-18 12:50:00,36.84,36.9,36.69,36.81,241600.0,36.5138,36.5732,36.3651,36.484,241600.0
2012-05-18 13:00:00,36.8,36.86,36.77,36.85,336400.0,36.4741,36.5336,36.4444,36.5237,336400.0
2012-05-18 13:10:00,36.85,37.09,36.84,37.07,548400.0,36.5237,36.7615,36.5138,36.7417,548400.0
2012-05-18 13:20:00,37.08,37.08,36.89,37.0,470800.0,36.7516,36.7516,36.5633,36.6723,470800.0
2012-05-18 13:30:00,37.0,37.06,36.91,36.92,500400.0,36.6723,36.7318,36.5831,36.593,500400.0
2012-05-18 13:40:00,36.93,37.02,36.92,36.97,338000.0,36.603,36.6922,36.593,36.6426,338000.0
2012-05-18 13:50:00,36.99,37.01,36.69,36.76,992400.0,36.6624,36.6822,36.3651,36.4345,992400.0
2012-05-18 14:00:00,36.75,36.78,36.52,36.53,412400.0,36.4246,36.4543,36.1966,36.2065,412400.0
2012-05-18 14:10:00,36.55,36.72,36.42,36.43,455600.0,36.2263,36.3948,36.0975,36.1074,455600.0
2012-05-18 14:20:00,36.44,36.52,36.34,36.44,404000.0,36.1173,36.1966,36.0182,36.1173,404000.0
2012-05-18 14:30:00,36.44,36.6,36.42,36.54,506400.0,36.1173,36.2759,36.0975,36.2164,506400.0
2012-05-18 14:40:00,36.55,36.71,36.45,36.64,558800.0,36.2263,36.3849,36.1272,36.3155,558800.0
2012-05-18 14:50:00,36.63,36.69,36.52,36.59,242400.0,36.3056,36.3651,36.1966,36.266,242400.0
2012-05-18 15:00:00,36.58,36.63,36.51,36.58,499200.0,36.2561,36.3056,36.1867,36.2561,499200.0
2012-05-18 15:10:00,36.58,36.73,36.58,36.69,466400.0,36.2561,36.4047,36.2561,36.3651,466400.0
2012-05-18 15:20:00,36.69,36.7,36.44,36.44,946000.0,36.3651,36.375,36.1173,36.1173,946000.0
2012-05-18 15:30:00,36.43,36.47,36.32,36.35,616800.0,36.1074,36.147,35.9984,36.0281,616800.0
2012-05-18 15:40:00,36.37,36.39,36.29,36.31,779600.0,36.0479,36.0677,35.9686,35.9884,779600.0
2012-05-18 15:50:00,36.32,36.51,36.32,36.42,1724400.0,35.9984,36.1867,35.9984,36.0975,1724400.0
2012-05-21 09:30:00,36.03,36.36,36.0,36.06,1132400.0,35.7109,36.038,35.6812,35.7407,1132400.0
2012-05-21 09:40:00,36.09,36.15,35.46,35.47,848400.0,35.7704,35.8299,35.146,35.1559,848400.0
2012-05-21 09:50:00,35.48,35.49,35.08,35.26,981200.0,35.1658,35.1757,34.7693,34.9477,981200.0
2012-05-21 10:00:00,35.29,35.78,35.13,35.75,788800.0,34.9775,35.4631,34.8189,35.4334,788800.0
2012-05-21 10:10:00,35.75,35.9,35.7,35.82,524400.0,35.4334,35.5821,35.3839,35.5028,524400.0
2012-05-21 10:20:00,35.82,35.98,35.69,35.87,476400.0,35.5028,35.6614,35.3739,35.5523,476400.0
2012-05-21 10:30:00,35.88,36.27,35.86,36.04,435600.0,35.5623,35.9488,35.5424,35.7208,435600.0
2012-05-21 10:40:00,36.02,36.16,36.02,36.16,235600.0,35.701,35.8398,35.701,35.8398,235600.0
2012-05-21 10:50:00,36.15,36.4,36.12,36.38,381600.0,35.8299,36.0777,35.8001,36.0578,381600.0
2012-05-21 11:00:00,36.38,36.4,36.27,36.31,344800.0,36.0578,36.0777,35.9488,35.9884,344800.0
2012-05-21 11:10:00,36.3,36.49,36.29,36.47,300400.0,35.9785,36.1669,35.9686,36.147,300400.0
2012-05-21 11:20:00,36.48,36.67,36.48,36.58,355200.0,36.1569,36.3453,36.1569,36.2561,355200.0
2012-05-21 11:30:00,36.6,36.6,36.49,36.54,237600.0,36.2759,36.2759,36.1669,36.2164,237600.0
2012-05-21 11:40:00,36.55,36.56,36.43,36.51,205200.0,36.2263,36.2362,36.1074,36.1867,205200.0
2012-05-21 11:50:00,36.5,36.54,36.42,36.44,228800.0,36.1768,36.2164,36.0975,36.1173,228800.0
2012-05-21 12:00:00,36.43,36.5,36.34,36.46,183600.0,36.1074,36.1768,36.0182,36.1371,183600.0
2012-05-21 12:10:00,36.46,36.51,36.41,36.5,132000.0,36.1371,36.1867,36.0876,36.1768,132000.0
2012-05-21 12:20:00,36.5,36.77,36.5,36.71,234400.0,36.1768,36.4444,36.1768,36.3849,234400.0
2012-05-21 12:30:00,36.74,36.74,36.65,36.67,253600.0,36.4146,36.4146,36.3254,36.3453,253600.0
2012-05-21 12:40:00,36.68,36.77,36.66,36.69,200800.0,36.3552,36.4444,36.3353,36.3651,200800.0
2012-05-21 12:50:00,36.67,36.82,36.66,36.81,473200.0,36.3453,36.4939,36.3353,36.484,473200.0
2012-05-21 13:00:00,36.81,36.84,36.75,36.78,240800.0,36.484,36.5138,36.4246,36.4543,240800.0
2012-05-21 13:10:00,36.77,36.82,36.71,36.72,133200.0,36.4444,36.4939,36.3849,36.3948,133200.0
2012-05-21 13:20:00,36.74,36.77,36.68,36.72,136400.0,36.4146,36.4444,36.3552,36.3948,136400.0
2012-05-21 13:30:00,36.73,36.77,36.71,36.74,148000.0,36.4047,36.4444,36.3849,36.4146,148000.0
2012-05-21 13:40:00,36.74,36.83,36.72,36.83,202400.0,36.4146,36.5038,36.3948,36.5038,202400.0
2012-05-21 13:50:00,36.82,36.87,36.74,36.83,148000.0,36.4939,36.5435,36.4146,36.5038,148000.0
2012-05-21 14:00:00,36.85,36.9,36.78,36.87,238000.0,36.5237,36.5732,36.4543,36.5435,238000.0
2012-05-21 14:10:00,36.87,36.94,36.81,36.94,175200.0,36.5435,36.6129,36.484,36.6129,175200.0
2012-05-21 14:20:00,36.93,36.99,36.81,36.84,220800.0,36.603,36.6624,36.484,36.5138,220800.0
2012-05-21 14:30:00,36.83,36.91,36.82,36.85,127200.0,36.5038,36.5831,36.4939,36.5237,127200.0
2012-05-21 14:40:00,36.86,37.02,36.85,37.02,179200.0,36.5336,36.6922,36.5237,36.6922,179200.0
2012-05-21 14:50:00,37.02,37.11,36.98,37.05,194000.0,36.6922,36.7814,36.6525,36.7219,194000.0
2012-05-21 15:00:00,37.04,37.2,37.02,37.18,520400.0,36.712,36.8706,36.6922,36.8507,520400.0
2012-05-21 15:10:00,37.18,37.28,37.18,37.28,636400.0,36.8507,36.9499,36.8507,36.9499,636400.0
2012-05-21 15:20:00,37.27,37.34,37.25,37.27,424400.0,36.9399,37.0093,36.9201,36.9399,424400.0
2012-05-21 15:30:00,37.27,37.32,37.2,37.26,365600.0,36.9399,36.9895,36.8706,36.93,365600.0
2012-05-21 15:40:00,37.27,37.34,37.22,37.3,482000.0,36.9399,37.0093,36.8904,36.9697,482000.0
2012-05-21 15:50:00,37.29,37.38,37.27,37.27,902400.0,36.9598,37.049,36.9399,36.9399,902400.0
2012-05-22 09:30:00,36.96,37.05,36.75,36.8,1308400.0,36.6327,36.7219,36.4246,36.4741,1308400.0
2012-05-22 09:40:00,36.8,37.17,36.8,37.13,437600.0,36.4741,36.8408,36.4741,36.8012,437600.0
2012-05-22 09:50:00,37.12,37.35,37.12,37.24,368000.0,36.7913,37.0192,36.7913,36.9102,368000.0
2012-05-22 10:00:00,37.23,37.44,37.19,37.44,565200.0,36.9003,37.1084,36.8607,37.1084,565200.0
2012-05-22 10:10:00,37.43,37.56,37.39,37.49,415600.0,37.0985,37.2274,37.0589,37.158,415600.0
2012-05-22 10:20:00,37.47,37.58,37.47,37.5,302400.0,37.1382,37.2472,37.1382,37.1679,302400.0
2012-05-22 10:30:00,37.51,37.64,37.45,37.64,315200.0,37.1778,37.3067,37.1184,37.3067,315200.0
2012-05-22 10:40:00,37.64,37.98,37.59,37.88,667600.0,37.3067,37.6437,37.2571,37.5445,667600.0
2012-05-22 10:50:00,37.87,37.88,37.71,37.87,198400.0,37.5346,37.5445,37.376,37.5346,198400.0
2012-05-22 11:00:00,37.87,37.88,37.8,37.82,221600.0,37.5346,37.5445,37.4653,37.4851,221600.0
2012-05-22 11:10:00,37.82,37.85,37.68,37.76,237600.0,37.4851,37.5148,37.3463,37.4256,237600.0
2012-05-22 11:20:00,37.77,37.83,37.74,37.8,139200.0,37.4355,37.495,37.4058,37.4653,139200.0
2012-05-22 11:30:00,37.8,37.85,37.77,37.85,448000.0,37.4653,37.5148,37.4355,37.5148,448000.0
2012-05-22 11:40:00,37.83,37.84,37.77,37.82,230000.0,37.495,37.5049,37.4355,37.4851,230000.0
2012-05-22 11:50:00,37.82,37.84,37.76,37.82,120800.0,37.4851,37.5049,37.4256,37.4851,120800.0
2012-05-22 12:00:00,37.81,37.82,37.52,37.52,441200.0,37.4752,37.4851,37.1877,37.1877,441200.0
2012-05-22 12:10:00,37.52,37.77,37.5,37.68,225600.0,37.1877,37.4355,37.1679,37.3463,225600.0
2012-05-22 12:20:00,37.68,37.75,37.65,37.68,112800.0,37.3463,37.4157,37.3166,37.3463,112800.0
2012-05-22 12:30:00,37.68,37.74,37.65,37.68,143200.0,37.3463,37.4058,37.3166,37.3463,143200.0
2012-05-22 12:40:00,37.68,37.74,37.65,37.72,155200.0,37.3463,37.4058,37.3166,37.386,155200.0
2012-05-22 12:50:00,37.72,37.76,37.66,37.7,125600.0,37.386,37.4256,37.3265,37.3661,125600.0
2012-05-22 13:00:00,37.69,37.81,37.65,37.75,192000.0,37.3562,37.4752,37.3166,37.4157,192000.0
2012-05-22 13:10:00,37.75,37.75,37.65,37.72,158400.0,37.4157,37.4157,37.3166,37.386,158400.0
2012-05-22 13:20:00,37.72,37.77,37.67,37.71,109200.0,37.386,37.4355,37.3364,37.376,109200.0
2012-05-22 13:30:00,37.7,37.77,37.65,37.76,170400.0,37.3661,37.4355,37.3166,37.4256,170400.0
2012-05-22 13:40:00,37.77,37.77,37.64,37.69,167600.0,37.4355,37.4355,37.3067,37.3562,167600.0
2012-05-22 13:50:00,37.7,37.7,37.65,37.68,182000.0,37.3661,37.3661,37.3166,37.3463,182000.0
2012-05-22 14:00:00,37.68,37.74,37.66,37.68,188400.0,37.3463,37.4058,37.3265,37.3463,188400.0
2012-05-22 14:10:00,37.67,37.71,37.65,37.66,244800.0,37.3364,37.376,37.3166,37.3265,244800.0
2012-05-22 14:20:00,37.66,37.72,37.65,37.67,343200.0,37.3265,37.386,37.3166,37.3364,343200.0
2012-05-22 14:30:00,37.66,37.7,37.42,37.46,314400.0,37.3265,37.3661,37.0886,37.1283,314400.0
2012-05-22 14:40:00,37.46,37.57,37.38,37.47,218800.0,37.1283,37.2373,37.049,37.1382,218800.0
2012-05-22 14:50:00,37.47,37.83,37.45,37.54,538400.0,37.1382,37.495,37.1184,37.2076,538400.0
2012-05-22 15:00:00,37.52,37.67,37.49,37.62,132400.0,37.1877,37.3364,37.158,37.2868,132400.0
2012-05-22 15:10:00,37.6,37.61,37.48,37.52,197200.0,37.267,37.2769,37.1481,37.1877,197200.0
2012-05-22 15:20:00,37.5,37.51,37.35,37.35,265600.0,37.1679,37.1778,37.0192,37.0192,265600.0
2012-05-22 15:30:00,37.33,37.36,37.23,37.24,228400.0,36.9994,37.0291,36.9003,36.9102,228400.0
2012-05-22 15:40:00,37.24,37.3,37.14,37.17,413600.0,36.9102,36.9697,36.8111,36.8408,413600.0
2012-05-22 15:50:00,37.16,37.4,37.15,37.39,485600.0,36.8309,37.0688,36.821,37.0589,485600.0
2012-05-23 09:30:00,36.67,37.07,36.67,37.07,415200.0,36.3453,36.7417,36.3453,36.7417,415200.0
2012-05-23 09:40:00,37.07,37.22,36.92,36.93,328400.0,36.7417,36.8904,36.593,36.603,328400.0
2012-05-23 09:50:00,36.93,37.5,36.93,37.5,256000.0,36.603,37.1679,36.603,37.1679,256000.0
2012-05-23 10:00:00,37.5,37.62,37.29,37.29,374000.0,37.1679,37.2868,36.9598,36.9598,374000.0
2012-05-23 10:10:00,37.27,37.36,37.13,37.16,271200.0,36.9399,37.0291,36.8012,36.8309,271200.0
2012-05-23 10:20:00,37.16,37.25,37.13,37.2,210000.0,36.8309,36.9201,36.8012,36.8706,210000.0
2012-05-23 10:30:00,37.24,37.31,36.97,37.0,212400.0,36.9102,36.9796,36.6426,36.6723,212400.0
2012-05-23 10:40:00,36.97,37.13,36.84,36.88,161200.0,36.6426,36.8012,36.5138,36.5534,161200.0
2012-05-23 10:50:00,36.88,37.07,36.85,36.99,296000.0,36.5534,36.7417,36.5237,36.6624,296000.0
2012-05-23 11:00:00,36.96,37.04,36.93,37.03,156800.0,36.6327,36.712,36.603,36.7021,156800.0
2012-05-23 11:10:00,37.03,37.16,37.0,37.05,168800.0,36.7021,36.8309,36.6723,36.7219,168800.0
2012-05-23 11:20:00,37.04,37.08,36.89,36.89,116400.0,36.712,36.7516,36.5633,36.5633,116400.0
2012-05-23 11:30:00,36.89,36.99,36.81,36.88,144800.0,36.5633,36.6624,36.484,36.5534,144800.0
2012-05-23 11:40:00,36.85,36.98,36.83,36.85,118400.0,36.5237,36.6525,36.5038,36.5237,118400.0
2012-05-23 11:50:00,36.84,36.88,36.71,36.73,177200.0,36.5138,36.5534,36.3849,36.4047,177200.0
2012-05-23 12:00:00,36.72,36.73,36.39,36.52,513600.0,36.3948,36.4047,36.0677,36.1966,513600.0
2012-05-23 12:10:00,36.53,36.66,36.47,36.59,214800.0,36.2065,36.3353,36.147,36.266,214800.0
2012-05-23 12:20:00,36.6,36.66,36.56,36.6,99200.0,36.2759,36.3353,36.2362,36.2759,99200.0
2012-05-23 12:30:00,36.61,36.75,36.58,36.75,234800.0,36.2858,36.4246,36.2561,36.4246,234800.0
2012-05-23 12:40:00,36.74,36.9,36.71,36.84,203200.0,36.4146,36.5732,36.3849,36.5138,203200.0
2012-05-23 12:50:00,36.83,36.9,36.74,36.74,123200.0,36.5038,36.5732,36.4146,36.4146,123200.0
2012-05-23 13:00:00,36.75,36.76,36.7,36.72,118800.0,36.4246,36.4345,36.375,36.3948,118800.0
2012-05-23 13:10:00,36.71,36.76,36.68,36.68,162800.0,36.3849,36.4345,36.3552,36.3552,162800.0
2012-05-23 13:20:00,36.69,36.89,36.68,36.89,128800.0,36.3651,36.5633,36.3552,36.5633,128800.0
2012-05-23 13:30:00,36.88,37.01,36.85,36.96,126000.0,36.5534,36.6822,36.5237,36.6327,126000.0
2012-05-23 13:40:00,36.98,37.08,36.95,37.08,91200.0,36.6525,36.7516,36.6228,36.7516,91200.0
2012-05-23 13:50:00,37.08,37.12,36.99,37.1,105200.0,36.7516,36.7913,36.6624,36.7715,105200.0
2012-05-23 14:00:00,37.11,37.12,36.97,37.0,170000.0,36.7814,36.7913,36.6426,36.6723,170000.0
2012-05-23 14:10:00,37.0,37.0,36.81,36.85,96400.0,36.6723,36.6723,36.484,36.5237,96400.0
2012-05-23 14:20:00,36.84,36.97,36.83,36.89,109200.0,36.5138,36.6426,36.5038,36.5633,109200.0
2012-05-23 14:30:00,36.89,37.11,36.81,36.98,262800.0,36.5633,36.7814,36.484,36.6525,262800.0
2012-05-23 14:40:00,36.97,37.06,36.9,36.97,223200.0,36.6426,36.7318,36.5732,36.6426,223200.0
2012-05-23 14:50:00,36.98,37.16,36.98,37.16,98800.0,36.6525,36.8309,36.6525,36.8309,98800.0
2012-05-23 15:00:00,37.16,37.19,37.05,37.16,248400.0,36.8309,36.8607,36.7219,36.8309,248400.0
2012-05-23 15:10:00,37.17,37.2,37.11,37.2,292800.0,36.8408,36.8706,36.7814,36.8706,292800.0
2012-05-23 15:20:00,37.21,37.44,37.19,37.43,290400.0,36.8805,37.1084,36.8607,37.0985,290400.0
2012-05-23 15:30:00,37.43,37.7,37.43,37.69,468000.0,37.0985,37.3661,37.0985,37.3562,468000.0
2012-05-23 15:40:00,37.68,37.74,37.54,37.57,349600.0,37.3463,37.4058,37.2076,37.2373,349600.0
2012-05-23 15:50:00,37.57,37.65,37.47,37.63,526000.0,37.2373,37.3166,37.1382,37.2968,526000.0
2012-05-24 09:30:00,37.35,37.56,36.88,36.9,444400.0,37.0192,37.2274,36.5534,36.5732,444400.0
2012-05-24 09:40:00,36.9,37.01,36.76,36.82,458400.0,36.5732,36.6822,36.4345,36.4939,458400.0
2012-05-24 09:50:00,36.81,36.89,36.63,36.67,317600.0,36.484,36.5633,36.3056,36.3453,317600.0
2012-05-24 10:00:00,36.66,36.85,36.59,36.81,432400.0,36.3353,36.5237,36.266,36.484,432400.0
2012-05-24 10:10:00,36.81,36.9,36.72,36.88,296000.0,36.484,36.5732,36.3948,36.5534,296000.0
2012-05-24 10:20:00,36.85,37.11,36.76,37.11,262000.0,36.5237,36.7814,36.4345,36.7814,262000.0
2012-05-24 10:30:00,37.11,37.25,37.04,37.05,246800.0,36.7814,36.9201,36.712,36.7219,246800.0
2012-05-24 10:40:00,37.07,37.23,36.97,36.98,130400.0,36.7417,36.9003,36.6426,36.6525,130400.0
2012-05-24 10:50:00,36.98,37.05,36.93,36.93,112000.0,36.6525,36.7219,36.603,36.603,112000.0
2012-05-24 11:00:00,36.93,37.06,36.93,37.04,129600.0,36.603,36.7318,36.603,36.712,129600.0
2012-05-24 11:10:00,37.01,37.14,37.0,37.07,139600.0,36.6822,36.8111,36.6723,36.7417,139600.0
2012-05-24 11:20:00,37.06,37.08,36.92,36.98,198400.0,36.7318,36.7516,36.593,36.6525,198400.0
2012-05-24 11:30:00,36.96,36.98,36.85,36.9,361200.0,36.6327,36.6525,36.5237,36.5732,361200.0
2012-05-24 11:40:00,36.88,36.92,36.64,36.64,257200.0,36.5534,36.593,36.3155,36.3155,257200.0
2012-05-24 11:50:00,36.67,36.7,36.46,36.46,259600.0,36.3453,36.375,36.1371,36.1371,259600.0
2012-05-24 12:00:00,36.47,36.6,36.25,36.53,467200.0,36.147,36.2759,35.929,36.2065,467200.0
2012-05-24 12:10:00,36.53,36.64,36.4,36.56,184400.0,36.2065,36.3155,36.0777,36.2362,184400.0
2012-05-24 12:20:00,36.57,36.7,36.55,36.6,100800.0,36.2461,36.375,36.2263,36.2759,100800.0
2012-05-24 12:30:00,36.59,36.74,36.58,36.63,112400.0,36.266,36.4146,36.2561,36.3056,112400.0
2012-05-24 12:40:00,36.65,36.71,36.56,36.57,73600.0,36.3254,36.3849,36.2362,36.2461,73600.0
2012-05-24 12:50:00,36.59,36.62,36.43,36.58,158000.0,36.266,36.2957,36.1074,36.2561,158000.0
2012-05-24 13:00:00,36.61,36.71,36.55,36.65,118400.0,36.2858,36.3849,36.2263,36.3254,118400.0
2012-05-24 13:10:00,36.64,36.68,36.51,36.54,118800.0,36.3155,36.3552,36.1867,36.2164,118800.0
2012-05-24 13:20:00,36.53,36.58,36.38,36.42,146800.0,36.2065,36.2561,36.0578,36.0975,146800.0
2012-05-24 13:30:00,36.4,36.57,36.35,36.52,131600.0,36.0777,36.2461,36.0281,36.1966,131600.0
2012-05-24 13:40:00,36.55,36.66,36.52,36.54,146400.0,36.2263,36.3353,36.1966,36.2164,146400.0
2012-05-24 13:50:00,36.55,36.55,36.33,36.41,328800.0,36.2263,36.2263,36.0083,36.0876,328800.0
2012-05-24 14:00:00,36.39,36.54,36.38,36.54,123600.0,36.0677,36.2164,36.0578,36.2164,123600.0
2012-05-24 14:10:00,36.54,36.54,36.34,36.41,111200.0,36.2164,36.2164,36.0182,36.0876,111200.0
2012-05-24 14:20:00,36.4,36.5,36.35,36.48,87200.0,36.0777,36.1768,36.0281,36.1569,87200.0
2012-05-24 14:30:00,36.46,36.58,36.42,36.43,81600.0,36.1371,36.2561,36.0975,36.1074,81600.0
2012-05-24 14:40:00,36.42,36.44,36.35,36.41,140800.0,36.0975,36.1173,36.0281,36.0876,140800.0
2012-05-24 14:50:00,36.4,36.48,36.29,36.31,193600.0,36.0777,36.1569,35.9686,35.9884,193600.0
2012-05-24 15:00:00,36.31,36.54,36.3,36.53,182400.0,35.9884,36.2164,35.9785,36.2065,182400.0
2012-05-24 15:10:00,36.52,36.53,36.3,36.34,421200.0,36.1966,36.2065,35.9785,36.0182,421200.0
2012-05-24 15:20:00,36.33,36.54,36.28,36.48,326800.0,36.0083,36.2164,35.9587,36.1569,326800.0
2012-05-24 15:30:00,36.48,36.62,36.42,36.47,296400.0,36.1569,36.2957,36.0975,36.147,296400.0
2012-05-24 15:40:00,36.46,36.51,36.35,36.48,478000.0,36.1371,36.1867,36.0281,36.1569,478000.0
2012-05-24 15:50:00,36.47,36.57,36.44,36.56,401600.0,36.147,36.2461,36.1173,36.2362,401600.0
2012-05-25 09:30:00,36.79,37.32,36.64,37.27,1064400.0,36.4642,36.9895,36.3155,36.9399,1064400.0
2012-05-25 09:40:00,37.32,37.5,37.3,37.48,730000.0,36.9895,37.1679,36.9697,37.1481,730000.0
2012-05-25 09:50:00,37.47,37.48,37.13,37.25,673600.0,37.1382,37.1481,36.8012,36.9201,673600.0
2012-05-25 10:00:00,37.24,37.28,37.08,37.09,385600.0,36.9102,36.9499,36.7516,36.7615,385600.0
2012-05-25 10:10:00,37.1,37.12,36.86,36.97,414000.0,36.7715,36.7913,36.5336,36.6426,414000.0
2012-05-25 10:20:00,36.96,37.01,36.79,36.92,356400.0,36.6327,36.6822,36.4642,36.593,356400.0
2012-05-25 10:30:00,36.92,37.15,36.88,36.97,264800.0,36.593,36.821,36.5534,36.6426,264800.0
2012-05-25 10:40:00,36.98,36.99,36.72,36.77,412000.0,36.6525,36.6624,36.3948,36.4444,412000.0
2012-05-25 10:50:00,36.77,36.83,36.71,36.72,230000.0,36.4444,36.5038,36.3849,36.3948,230000.0
2012-05-25 11:00:00,36.71,36.85,36.71,36.77,209200.0,36.3849,36.5237,36.3849,36.4444,209200.0
2012-05-25 11:10:00,36.77,36.97,36.75,36.97,240000.0,36.4444,36.6426,36.4246,36.6426,240000.0
2012-05-25 11:20:00,36.94,36.98,36.78,36.78,196800.0,36.6129,36.6525,36.4543,36.4543,196800.0
2012-05-25 11:30:00,36.79,36.83,36.71,36.75,150000.0,36.4642,36.5038,36.3849,36.4246,150000.0
2012-05-25 11:40:00,36.75,36.82,36.73,36.77,97200.0,36.4246,36.4939,36.4047,36.4444,97200.0
2012-05-25 11:50:00,36.76,36.86,36.74,36.84,115600.0,36.4345,36.5336,36.4146,36.5138,115600.0
2012-05-25 12:00:00,36.82,36.92,36.81,36.91,102000.0,36.4939,36.593,36.484,36.5831,102000.0
2012-05-25 12:10:00,36.91,36.94,36.77,36.78,128400.0,36.5831,36.6129,36.4444,36.4543,128400.0
2012-05-25 12:20:00,36.78,36.83,36.72,36.73,95600.0,36.4543,36.5038,36.3948,36.4047,95600.0
2012-05-25 12:30:00,36.74,36.77,36.72,36.75,78000.0,36.4146,36.4444,36.3948,36.4246,78000.0
2012-05-25 12:40:00,36.74,36.77,36.67,36.68,170000.0,36.4146,36.4444,36.3453,36.3552,170000.0
2012-05-25 12:50:00,36.68,36.78,36.63,36.71,141200.0,36.3552,36.4543,36.3056,36.3849,141200.0
2012-05-25 13:00:00,36.71,36.72,36.67,36.72,82400.0,36.3849,36.3948,36.3453,36.3948,82400.0
2012-05-25 13:10:00,36.7,36.74,36.63,36.71,85200.0,36.375,36.4146,36.3056,36.3849,85200.0
2012-05-25 13:20:00,36.71,36.76,36.68,36.76,58000.0,36.3849,36.4345,36.3552,36.4345,58000.0
2012-05-25 13:30:00,36.78,36.88,36.76,36.88,112000.0,36.4543,36.5534,36.4345,36.5534,112000.0
2012-05-25 13:40:00,36.87,36.93,36.82,36.84,96000.0,36.5435,36.603,36.4939,36.5138,96000.0
2012-05-25 13:50:00,36.83,36.86,36.8,36.81,39600.0,36.5038,36.5336,36.4741,36.484,39600.0
2012-05-25 14:00:00,36.84,36.86,36.77,36.78,94400.0,36.5138,36.5336,36.4444,36.4543,94400.0
2012-05-25 14:10:00,36.8,36.81,36.69,36.7,68400.0,36.4741,36.484,36.3651,36.375,68400.0
2012-05-25 14:20:00,36.67,36.68,36.6,36.63,166800.0,36.3453,36.3552,36.2759,36.3056,166800.0
2012-05-25 14:30:00,36.65,36.69,36.6,36.66,113200.0,36.3254,36.3651,36.2759,36.3353,113200.0
2012-05-25 14:40:00,36.65,36.68,36.55,36.62,169600.0,36.3254,36.3552,36.2263,36.2957,169600.0
2012-05-25 14:50:00,36.63,36.7,36.6,36.63,125200.0,36.3056,36.375,36.2759,36.3056,125200.0
2012-05-25 15:00:00,36.64,36.74,36.6,36.73,214400.0,36.3155,36.4146,36.2759,36.4047,214400.0
2012-05-25 15:10:00,36.72,36.79,36.67,36.68,324800.0,36.3948,36.4642,36.3453,36.3552,324800.0
2012-05-25 15:20:00,36.7,36.74,36.67,36.68,161200.0,36.375,36.4146,36.3453,36.3552,161200.0
2012-05-25 15:30:00,36.69,36.77,36.67,36.75,226800.0,36.3651,36.4444,36.3453,36.4246,226800.0
2012-05-25 15:40:00,36.75,36.77,36.63,36.76,375200.0,36.4246,36.4444,36.3056,36.4345,375200.0
2012-05-25 15:50:00,36.76,36.77,36.71,36.74,396800.0,36.4345,36.4444,36.3849,36.4146,396800.0
2012-05-29 09:30:00,36.74,36.9,36.48,36.88,641600.0,36.4146,36.5732,36.1569,36.5534,641600.0
2012-05-29 09:40:00,36.86,36.99,36.69,36.74,220800.0,36.5336,36.6624,36.3651,36.4146,220800.0
2012-05-29 09:50:00,36.76,36.88,36.71,36.82,359600.0,36.4345,36.5534,36.3849,36.4939,359600.0
2012-05-29 10:00:00,36.78,36.82,36.54,36.6,557600.0,36.4543,36.4939,36.2164,36.2759,557600.0
2012-05-29 10:10:00,36.62,36.99,36.6,36.99,287200.0,36.2957,36.6624,36.2759,36.6624,287200.0
2012-05-29 10:20:00,36.97,37.15,36.94,37.12,199200.0,36.6426,36.821,36.6129,36.7913,199200.0
2012-05-29 10:30:00,37.14,37.18,36.95,36.98,224400.0,36.8111,36.8507,36.6228,36.6525,224400.0
2012-05-29 10:40:00,36.99,37.0,36.79,36.84,280800.0,36.6624,36.6723,36.4642,36.5138,280800.0
2012-05-29 10:50:00,36.84,36.88,36.71,36.74,179600.0,36.5138,36.5534,36.3849,36.4146,179600.0
2012-05-29 11:00:00,36.74,36.75,36.5,36.52,408800.0,36.4146,36.4246,36.1768,36.1966,408800.0
2012-05-29 11:10:00,36.52,36.75,36.46,36.74,344400.0,36.1966,36.4246,36.1371,36.4146,344400.0
2012-05-29 11:20:00,36.74,36.79,36.63,36.7,367200.0,36.4146,36.4642,36.3056,36.375,367200.0
2012-05-29 11:30:00,36.69,36.75,36.6,36.67,630400.0,36.3651,36.4246,36.2759,36.3453,630400.0
2012-05-29 11:40:00,36.66,36.71,36.45,36.46,515600.0,36.3353,36.3849,36.1272,36.1371,515600.0
2012-05-29 11:50:00,36.47,36.57,36.47,36.47,232400.0,36.147,36.2461,36.147,36.147,232400.0
2012-05-29 12:00:00,36.47,36.59,36.38,36.44,263600.0,36.147,36.266,36.0578,36.1173,263600.0
2012-05-29 12:10:00,36.44,36.47,36.37,36.45,159200.0,36.1173,36.147,36.0479,36.1272,159200.0
2012-05-29 12:20:00,36.46,36.49,36.37,36.41,170400.0,36.1371,36.1669,36.0479,36.0876,170400.0
2012-05-29 12:30:00,36.45,36.45,36.16,36.19,176400.0,36.1272,36.1272,35.8398,35.8695,176400.0
2012-05-29 12:40:00,36.21,36.26,36.09,36.21,252000.0,35.8893,35.9389,35.7704,35.8893,252000.0
2012-05-29 12:50:00,36.2,36.33,36.13,36.17,185600.0,35.8794,36.0083,35.81,35.8497,185600.0
2012-05-29 13:00:00,36.17,36.19,35.94,35.98,329200.0,35.8497,35.8695,35.6217,35.6614,329200.0
2012-05-29 13:10:00,35.95,36.16,35.94,36.1,262400.0,35.6316,35.8398,35.6217,35.7803,262400.0
2012-05-29 13:20:00,36.1,36.1,35.88,35.9,214800.0,35.7803,35.7803,35.5623,35.5821,214800.0
2012-05-29 13:30:00,35.89,35.92,35.8,35.86,250400.0,35.5722,35.6019,35.483,35.5424,250400.0
2012-05-29 13:40:00,35.85,36.12,35.85,36.02,233200.0,35.5325,35.8001,35.5325,35.701,233200.0
2012-05-29 13:50:00,36.04,36.27,36.04,36.26,166400.0,35.7208,35.9488,35.7208,35.9389,166400.0
2012-05-29 14:00:00,36.26,36.29,36.12,36.19,196000.0,35.9389,35.9686,35.8001,35.8695,196000.0
2012-05-29 14:10:00,36.19,36.35,36.14,36.32,170400.0,35.8695,36.0281,35.82,35.9984,170400.0
2012-05-29 14:20:00,36.32,36.33,36.18,36.32,167600.0,35.9984,36.0083,35.8596,35.9984,167600.0
2012-05-29 14:30:00,36.32,36.42,36.24,36.26,103200.0,35.9984,36.0975,35.9191,35.9389,103200.0
2012-05-29 14:40:00,36.26,36.32,36.26,36.27,82400.0,35.9389,35.9984,35.9389,35.9488,82400.0
2012-05-29 14:50:00,36.29,36.44,36.29,36.41,116800.0,35.9686,36.1173,35.9686,36.0876,116800.0
2012-05-29 15:00:00,36.4,36.44,36.34,36.38,135200.0,36.0777,36.1173,36.0182,36.0578,135200.0
2012-05-29 15:10:00,36.38,36.48,36.36,36.38,160800.0,36.0578,36.1569,36.038,36.0578,160800.0
2012-05-29 15:20:00,36.38,36.41,36.34,36.37,132400.0,36.0578,36.0876,36.0182,36.0479,132400.0
2012-05-29 15:30:00,36.38,36.45,36.31,36.31,192000.0,36.0578,36.1272,35.9884,35.9884,192000.0
2012-05-29 15:40:00,36.32,36.45,36.32,36.38,434000.0,35.9984,36.1272,35.9984,36.0578,434000.0
2012-05-29 15:50:00,36.39,36.43,36.35,36.42,502000.0,36.0677,36.1074,36.0281,36.0975,502000.0
2012-05-30 09:30:00,35.56,35.6,35.11,35.3,1066000.0,35.2451,35.2847,34.7991,34.9874,1066000.0
2012-05-30 09:40:00,35.27,35.31,35.15,35.24,580000.0,34.9577,34.9973,34.8387,34.9279,580000.0
2012-05-30 09:50:00,35.24,35.5,35.16,35.31,590800.0,34.9279,35.1856,34.8486,34.9973,590800.0
2012-05-30 10:00:00,35.31,35.43,35.28,35.41,470400.0,34.9973,35.1162,34.9676,35.0964,470400.0
2012-05-30 10:10:00,35.4,35.43,35.32,35.33,343600.0,35.0865,35.1162,35.0072,35.0171,343600.0
2012-05-30 10:20:00,35.33,35.38,35.23,35.35,474000.0,35.0171,35.0667,34.918,35.0369,474000.0
2012-05-30 10:30:00,35.35,35.47,35.3,35.43,494400.0,35.0369,35.1559,34.9874,35.1162,494400.0
2012-05-30 10:40:00,35.43,35.48,35.31,35.47,615200.0,35.1162,35.1658,34.9973,35.1559,615200.0
2012-05-30 10:50:00,35.47,35.63,35.47,35.49,610000.0,35.1559,35.3145,35.1559,35.1757,610000.0
2012-05-30 11:00:00,35.48,35.72,35.46,35.7,270000.0,35.1658,35.4037,35.146,35.3839,270000.0
2012-05-30 11:10:00,35.71,35.74,35.67,35.67,203200.0,35.3938,35.4235,35.3541,35.3541,203200.0
2012-05-30 11:20:00,35.69,35.71,35.51,35.52,233600.0,35.3739,35.3938,35.1955,35.2054,233600.0
2012-05-30 11:30:00,35.5,35.56,35.43,35.48,290000.0,35.1856,35.2451,35.1162,35.1658,290000.0
2012-05-30 11:40:00,35.48,35.55,35.36,35.4,282400.0,35.1658,35.2352,35.0469,35.0865,282400.0
2012-05-30 11:50:00,35.4,35.47,35.38,35.41,160800.0,35.0865,35.1559,35.0667,35.0964,160800.0
2012-05-30 12:00:00,35.4,35.48,35.22,35.29,188400.0,35.0865,35.1658,34.9081,34.9775,188400.0
2012-05-30 12:10:00,35.31,35.31,35.2,35.27,200400.0,34.9973,34.9973,34.8883,34.9577,200400.0
2012-05-30 12:20:00,35.26,35.26,34.97,35.03,556000.0,34.9477,34.9477,34.6603,34.7198,556000.0
2012-05-30 12:30:00,35.04,35.12,34.88,34.88,667600.0,34.7297,34.809,34.5711,34.5711,667600.0
2012-05-30 12:40:00,34.88,35.21,34.88,35.21,474800.0,34.5711,34.8982,34.5711,34.8982,474800.0
2012-05-30 12:50:00,35.21,35.24,35.15,35.19,121600.0,34.8982,34.9279,34.8387,34.8784,121600.0
2012-05-30 13:00:00,35.19,35.19,35.03,35.08,139600.0,34.8784,34.8784,34.7198,34.7693,139600.0
2012-05-30 13:10:00,35.06,35.2,35.03,35.15,132000.0,34.7495,34.8883,34.7198,34.8387,132000.0
2012-05-30 13:20:00,35.18,35.38,35.17,35.3,295200.0,34.8685,35.0667,34.8585,34.9874,295200.0
2012-05-30 13:30:00,35.3,35.42,35.29,35.38,170000.0,34.9874,35.1063,34.9775,35.0667,170000.0
2012-05-30 13:40:00,35.38,35.53,35.33,35.49,220800.0,35.0667,35.2154,35.0171,35.1757,220800.0
2012-05-30 13:50:00,35.5,35.52,35.41,35.47,135200.0,35.1856,35.2054,35.0964,35.1559,135200.0
2012-05-30 14:00:00,35.47,35.58,35.47,35.52,149200.0,35.1559,35.2649,35.1559,35.2054,149200.0
2012-05-30 14:10:00,35.52,35.58,35.42,35.54,145200.0,35.2054,35.2649,35.1063,35.2253,145200.0
2012-05-30 14:20:00,35.57,35.59,35.44,35.44,121200.0,35.255,35.2748,35.1262,35.1262,121200.0
2012-05-30 14:30:00,35.45,35.55,35.44,35.48,125600.0,35.1361,35.2352,35.1262,35.1658,125600.0
2012-05-30 14:40:00,35.47,35.49,35.41,35.43,118000.0,35.1559,35.1757,35.0964,35.1162,118000.0
2012-05-30 14:50:00,35.42,35.47,35.36,35.44,124800.0,35.1063,35.1559,35.0469,35.1262,124800.0
2012-05-30 15:00:00,35.43,35.51,35.29,35.37,159600.0,35.1162,35.1955,34.9775,35.0568,159600.0
2012-05-30 15:10:00,35.36,35.37,35.13,35.17,351600.0,35.0469,35.0568,34.8189,34.8585,351600.0
2012-05-30 15:20:00,35.18,35.35,35.09,35.32,340800.0,34.8685,35.0369,34.7793,35.0072,340800.0
2012-05-30 15:30:00,35.33,35.38,35.22,35.38,338400.0,35.0171,35.0667,34.9081,35.0667,338400.0
2012-05-30 15:40:00,35.38,35.4,35.29,35.33,345600.0,35.0667,35.0865,34.9775,35.0171,345600.0
2012-05-30 15:50:00,35.33,35.36,35.24,35.26,516800.0,35.0171,35.0469,34.9279,34.9477,516800.0
2012-05-31 09:30:00,34.56,35.13,34.56,34.9,316400.0,34.2539,34.8189,34.2539,34.5909,316400.0
2012-05-31 09:40:00,34.91,34.94,34.51,34.56,376400.0,34.6008,34.6306,34.2044,34.2539,376400.0
2012-05-31 09:50:00,34.56,34.7,34.52,34.62,281200.0,34.2539,34.3927,34.2143,34.3134,281200.0
2012-05-31 10:00:00,34.65,34.75,34.31,34.32,454800.0,34.3431,34.4423,34.0062,34.0161,454800.0
2012-05-31 10:10:00,34.35,34.35,34.08,34.19,783600.0,34.0458,34.0458,33.7782,33.8872,783600.0
2012-05-31 10:20:00,34.19,34.2,33.92,33.95,748000.0,33.8872,33.8971,33.6196,33.6493,748000.0
2012-05-31 10:30:00,33.96,34.37,33.92,34.28,501600.0,33.6593,34.0656,33.6196,33.9764,501600.0
2012-05-31 10:40:00,34.28,34.3,34.1,34.12,146400.0,33.9764,33.9962,33.798,33.8178,146400.0
2012-05-31 10:50:00,34.13,34.34,34.1,34.32,350000.0,33.8278,34.0359,33.798,34.0161,350000.0
2012-05-31 11:00:00,34.32,34.33,34.16,34.19,210000.0,34.0161,34.026,33.8575,33.8872,210000.0
2012-05-31 11:10:00,34.16,34.16,33.83,33.86,534000.0,33.8575,33.8575,33.5304,33.5601,534000.0
2012-05-31 11:20:00,33.86,33.97,33.79,33.81,617200.0,33.5601,33.6692,33.4908,33.5106,617200.0
2012-05-31 11:30:00,33.81,34.08,33.81,34.0,455600.0,33.5106,33.7782,33.5106,33.6989,455600.0
2012-05-31 11:40:00,34.0,34.01,33.93,33.94,154400.0,33.6989,33.7088,33.6295,33.6394,154400.0
2012-05-31 11:50:00,33.96,34.09,33.93,33.97,168000.0,33.6593,33.7881,33.6295,33.6692,168000.0
2012-05-31 12:00:00,33.97,34.13,33.93,34.12,204800.0,33.6692,33.8278,33.6295,33.8178,204800.0
2012-05-31 12:10:00,34.12,34.17,34.04,34.16,221600.0,33.8178,33.8674,33.7386,33.8575,221600.0
2012-05-31 12:20:00,34.17,34.25,34.1,34.23,550400.0,33.8674,33.9467,33.798,33.9269,550400.0
2012-05-31 12:30:00,34.23,34.35,34.22,34.29,373600.0,33.9269,34.0458,33.917,33.9863,373600.0
2012-05-31 12:40:00,34.29,34.47,34.29,34.38,308400.0,33.9863,34.1647,33.9863,34.0755,308400.0
2012-05-31 12:50:00,34.41,34.45,34.3,34.35,288800.0,34.1053,34.1449,33.9962,34.0458,288800.0
2012-05-31 13:00:00,34.35,34.56,34.34,34.49,159200.0,34.0458,34.2539,34.0359,34.1846,159200.0
2012-05-31 13:10:00,34.46,34.52,34.43,34.49,127600.0,34.1548,34.2143,34.1251,34.1846,127600.0
2012-05-31 13:20:00,34.48,34.52,34.4,34.4,113600.0,34.1747,34.2143,34.0954,34.0954,113600.0
2012-05-31 13:30:00,34.4,34.47,34.31,34.36,91600.0,34.0954,34.1647,34.0062,34.0557,91600.0
2012-05-31 13:40:00,34.36,34.42,34.31,34.39,96400.0,34.0557,34.1152,34.0062,34.0855,96400.0
2012-05-31 13:50:00,34.4,34.41,34.28,34.34,86800.0,34.0954,34.1053,33.9764,34.0359,86800.0
2012-05-31 14:00:00,34.35,34.51,34.32,34.45,124400.0,34.0458,34.2044,34.0161,34.1449,124400.0
2012-05-31 14:10:00,34.45,34.55,34.43,34.46,76000.0,34.1449,34.244,34.1251,34.1548,76000.0
2012-05-31 14:20:00,34.43,34.62,34.38,34.55,181200.0,34.1251,34.3134,34.0755,34.244,181200.0
2012-05-31 14:30:00,34.56,34.62,34.51,34.58,96000.0,34.2539,34.3134,34.2044,34.2738,96000.0
2012-05-31 14:40:00,34.57,34.66,34.55,34.58,127200.0,34.2639,34.3531,34.244,34.2738,127200.0
2012-05-31 14:50:00,34.58,34.63,34.49,34.61,116800.0,34.2738,34.3233,34.1846,34.3035,116800.0
2012-05-31 15:00:00,34.62,34.7,34.56,34.66,172000.0,34.3134,34.3927,34.2539,34.3531,172000.0
2012-05-31 15:10:00,34.66,34.77,34.66,34.74,217200.0,34.3531,34.4621,34.3531,34.4324,217200.0
2012-05-31 15:20:00,34.74,34.85,34.73,34.8,250000.0,34.4324,34.5414,34.4224,34.4918,250000.0
2012-05-31 15:30:00,34.8,34.95,34.75,34.91,205200.0,34.4918,34.6405,34.4423,34.6008,205200.0
2012-05-31 15:40:00,34.9,34.91,34.65,34.65,468000.0,34.5909,34.6008,34.3431,34.3431,468000.0
2012-05-31 15:50:00,34.66,34.74,34.6,34.67,705600.0,34.3531,34.4324,34.2936,34.363,705600.0
2012-06-01 09:30:00,33.57,33.59,33.19,33.29,1277600.0,33.2727,33.2925,32.8961,32.9952,1277600.0
2012-06-01 09:40:00,33.25,33.38,32.96,33.11,1082000.0,32.9555,33.0844,32.6681,32.8168,1082000.0
2012-06-01 09:50:00,33.11,33.26,33.0,33.23,974800.0,32.8168,32.9655,32.7078,32.9357,974800.0
2012-06-01 10:00:00,33.18,33.49,33.16,33.35,749200.0,32.8862,33.1934,32.8663,33.0547,749200.0
2012-06-01 10:10:00,33.32,33.5,33.25,33.37,606000.0,33.0249,33.2033,32.9555,33.0745,606000.0
2012-06-01 10:20:00,33.37,33.48,33.22,33.37,452800.0,33.0745,33.1835,32.9258,33.0745,452800.0
2012-06-01 10:30:00,33.36,33.37,33.21,33.26,520000.0,33.0646,33.0745,32.9159,32.9655,520000.0
2012-06-01 10:40:00,33.26,33.34,33.18,33.26,476400.0,32.9655,33.0447,32.8862,32.9655,476400.0
2012-06-01 10:50:00,33.26,33.26,33.09,33.15,242800.0,32.9655,32.9655,32.797,32.8564,242800.0
2012-06-01 11:00:00,33.14,33.2,33.08,33.13,106800.0,32.8465,32.906,32.7871,32.8366,106800.0
2012-06-01 11:10:00,33.13,33.24,33.08,33.24,208400.0,32.8366,32.9456,32.7871,32.9456,208400.0
2012-06-01 11:20:00,33.24,33.26,33.14,33.21,183200.0,32.9456,32.9655,32.8465,32.9159,183200.0
2012-06-01 11:30:00,33.21,33.25,33.0,33.0,295200.0,32.9159,32.9555,32.7078,32.7078,295200.0
2012-06-01 11:40:00,33.0,33.11,32.89,32.94,224000.0,32.7078,32.8168,32.5987,32.6483,224000.0
2012-06-01 11:50:00,32.94,33.05,32.91,33.03,344400.0,32.6483,32.7573,32.6186,32.7375,344400.0
2012-06-01 12:00:00,33.01,33.04,32.91,33.04,232400.0,32.7177,32.7474,32.6186,32.7474,232400.0
2012-06-01 12:10:00,33.04,33.16,32.99,33.1,223600.0,32.7474,32.8663,32.6978,32.8069,223600.0
2012-06-01 12:20:00,33.1,33.1,32.96,33.05,124800.0,32.8069,32.8069,32.6681,32.7573,124800.0
2012-06-01 12:30:00,33.04,33.04,32.9,32.91,126000.0,32.7474,32.7474,32.6086,32.6186,126000.0
2012-06-01 12:40:00,32.92,32.98,32.89,32.96,79600.0,32.6285,32.6879,32.5987,32.6681,79600.0
2012-06-01 12:50:00,32.95,33.02,32.91,32.91,150400.0,32.6582,32.7276,32.6186,32.6186,150400.0
2012-06-01 13:00:00,32.92,32.98,32.87,32.93,221200.0,32.6285,32.6879,32.5789,32.6384,221200.0
2012-06-01 13:10:00,32.93,32.95,32.88,32.91,154800.0,32.6384,32.6582,32.5888,32.6186,154800.0
2012-06-01 13:20:00,32.91,32.94,32.84,32.87,169200.0,32.6186,32.6483,32.5492,32.5789,169200.0
2012-06-01 13:30:00,32.87,32.94,32.84,32.84,222000.0,32.5789,32.6483,32.5492,32.5492,222000.0
2012-06-01 13:40:00,32.84,32.9,32.79,32.8,206800.0,32.5492,32.6086,32.4996,32.5095,206800.0
2012-06-01 13:50:00,32.8,32.82,32.72,32.81,190800.0,32.5095,32.5294,32.4302,32.5194,190800.0
2012-06-01 14:00:00,32.83,32.86,32.73,32.81,200400.0,32.5393,32.569,32.4402,32.5194,200400.0
2012-06-01 14:10:00,32.81,32.83,32.65,32.75,239600.0,32.5194,32.5393,32.3609,32.46,239600.0
2012-06-01 14:20:00,32.74,32.91,32.74,32.81,280000.0,32.4501,32.6186,32.4501,32.5194,280000.0
2012-06-01 14:30:00,32.81,32.96,32.8,32.95,256800.0,32.5194,32.6681,32.5095,32.6582,256800.0
2012-06-01 14:40:00,32.96,32.96,32.8,32.82,283600.0,32.6681,32.6681,32.5095,32.5294,283600.0
2012-06-01 14:50:00,32.84,32.87,32.71,32.75,226800.0,32.5492,32.5789,32.4203,32.46,226800.0
2012-06-01 15:00:00,32.75,32.84,32.71,32.83,332400.0,32.46,32.5492,32.4203,32.5393,332400.0
2012-06-01 15:10:00,32.82,32.92,32.77,32.78,289200.0,32.5294,32.6285,32.4798,32.4897,289200.0
2012-06-01 15:20:00,32.78,32.91,32.72,32.86,435200.0,32.4897,32.6186,32.4302,32.569,435200.0
2012-06-01 15:30:00,32.87,32.96,32.73,32.77,448400.0,32.5789,32.6681,32.4402,32.4798,448400.0
2012-06-01 15:40:00,32.77,32.81,32.71,32.71,447200.0,32.4798,32.5194,32.4203,32.4203,447200.0
2012-06-01 15:50:00,32.71,32.78,32.69,32.75,1072000.0,32.4203,32.4897,32.4005,32.46,1072000.0
2012-06-04 09:30:00,32.53,33.05,32.46,32.87,820800.0,32.2419,32.7573,32.1725,32.5789,820800.0
2012-06-04 09:40:00,32.87,32.9,32.2,32.36,644400.0,32.5789,32.6086,31.9148,32.0734,644400.0
2012-06-04 09:50:00,32.35,32.51,32.02,32.09,775600.0,32.0635,32.2221,31.7364,31.8058,775600.0
2012-06-04 10:00:00,32.1,32.1,31.58,31.66,986000.0,31.8157,31.8157,31.3003,31.3796,986000.0
2012-06-04 10:10:00,31.64,32.05,31.64,32.03,884800.0,31.3598,31.7662,31.3598,31.7464,884800.0
2012-06-04 10:20:00,32.01,32.27,32.0,32.1,444800.0,31.7265,31.9842,31.7166,31.8157,444800.0
2012-06-04 10:30:00,32.11,32.21,32.0,32.01,339200.0,31.8256,31.9248,31.7166,31.7265,339200.0
2012-06-04 10:40:00,32.03,32.22,32.0,32.22,238400.0,31.7464,31.9347,31.7166,31.9347,238400.0
2012-06-04 10:50:00,32.21,32.32,32.2,32.26,270800.0,31.9248,32.0338,31.9148,31.9743,270800.0
2012-06-04 11:00:00,32.27,32.41,32.23,32.38,440000.0,31.9842,32.123,31.9446,32.0933,440000.0
2012-06-04 11:10:00,32.38,32.52,32.35,32.5,309600.0,32.0933,32.232,32.0635,32.2122,309600.0
2012-06-04 11:20:00,32.5,32.53,32.39,32.49,253600.0,32.2122,32.2419,32.1032,32.2023,253600.0
2012-06-04 11:30:00,32.48,32.5,32.37,32.4,131200.0,32.1924,32.2122,32.0833,32.1131,131200.0
2012-06-04 11:40:00,32.4,32.42,32.22,32.26,291600.0,32.1131,32.1329,31.9347,31.9743,291600.0
2012-06-04 11:50:00,32.26,32.38,32.22,32.27,149200.0,31.9743,32.0933,31.9347,31.9842,149200.0
2012-06-04 12:00:00,32.26,32.29,32.19,32.22,152000.0,31.9743,32.004,31.9049,31.9347,152000.0
2012-06-04 12:10:00,32.22,32.24,32.1,32.19,241200.0,31.9347,31.9545,31.8157,31.9049,241200.0
2012-06-04 12:20:00,32.17,32.21,32.04,32.1,140400.0,31.8851,31.9248,31.7563,31.8157,140400.0
2012-06-04 12:30:00,32.1,32.24,32.05,32.18,104800.0,31.8157,31.9545,31.7662,31.895,104800.0
2012-06-04 12:40:00,32.17,32.25,32.15,32.17,52400.0,31.8851,31.9644,31.8653,31.8851,52400.0
2012-06-04 12:50:00,32.18,32.22,32.13,32.19,50000.0,31.895,31.9347,31.8455,31.9049,50000.0
2012-06-04 13:00:00,32.21,32.35,32.21,32.25,159200.0,31.9248,32.0635,31.9248,31.9644,159200.0
2012-06-04 13:10:00,32.26,32.29,32.17,32.18,107600.0,31.9743,32.004,31.8851,31.895,107600.0
2012-06-04 13:20:00,32.17,32.25,32.11,32.2,162400.0,31.8851,31.9644,31.8256,31.9148,162400.0
2012-06-04 13:30:00,32.2,32.36,32.17,32.31,162800.0,31.9148,32.0734,31.8851,32.0239,162800.0
2012-06-04 13:40:00,32.3,32.42,32.29,32.33,212000.0,32.014,32.1329,32.004,32.0437,212000.0
2012-06-04 13:50:00,32.33,32.36,32.25,32.35,202800.0,32.0437,32.0734,31.9644,32.0635,202800.0
2012-06-04 14:00:00,32.35,32.4,32.29,32.38,142000.0,32.0635,32.1131,32.004,32.0933,142000.0
2012-06-04 14:10:00,32.38,32.49,32.36,32.47,173200.0,32.0933,32.2023,32.0734,32.1825,173200.0
2012-06-04 14:20:00,32.47,32.52,32.45,32.51,200000.0,32.1825,32.232,32.1626,32.2221,200000.0
2012-06-04 14:30:00,32.5,32.66,32.46,32.56,792000.0,32.2122,32.3708,32.1725,32.2717,792000.0
2012-06-04 14:40:00,32.56,32.63,32.51,32.53,153600.0,32.2717,32.341,32.2221,32.2419,153600.0
2012-06-04 14:50:00,32.53,32.68,32.51,32.59,133600.0,32.2419,32.3906,32.2221,32.3014,133600.0
2012-06-04 15:00:00,32.61,32.69,32.6,32.63,176400.0,32.3212,32.4005,32.3113,32.341,176400.0
2012-06-04 15:10:00,32.61,32.66,32.53,32.63,256400.0,32.3212,32.3708,32.2419,32.341,256400.0
2012-06-04 15:20:00,32.63,32.7,32.53,32.66,242400.0,32.341,32.4104,32.2419,32.3708,242400.0
2012-06-04 15:30:00,32.63,32.68,32.56,32.65,381200.0,32.341,32.3906,32.2717,32.3609,381200.0
2012-06-04 15:40:00,32.68,32.85,32.65,32.82,432000.0,32.3906,32.5591,32.3609,32.5294,432000.0
2012-06-04 15:50:00,32.82,32.92,32.79,32.79,965600.0,32.5294,32.6285,32.4996,32.4996,965600.0
2012-06-05 09:30:00,32.69,32.75,32.45,32.72,957600.0,32.4005,32.46,32.1626,32.4302,957600.0
2012-06-05 09:40:00,32.71,33.27,32.66,33.22,496800.0,32.4203,32.9754,32.3708,32.9258,496800.0
2012-06-05 09:50:00,33.19,33.36,33.16,33.32,720800.0,32.8961,33.0646,32.8663,33.0249,720800.0
2012-06-05 10:00:00,33.3,33.72,33.29,33.61,524800.0,33.0051,33.4214,32.9952,33.3124,524800.0
2012-06-05 10:10:00,33.63,33.66,33.46,33.57,448000.0,33.3322,33.3619,33.1637,33.2727,448000.0
2012-06-05 10:20:00,33.6,33.81,33.58,33.69,483600.0,33.3024,33.5106,33.2826,33.3917,483600.0
2012-06-05 10:30:00,33.7,33.75,33.53,33.59,391600.0,33.4016,33.4511,33.2331,33.2925,391600.0
2012-06-05 10:40:00,33.58,33.59,33.39,33.39,236400.0,33.2826,33.2925,33.0943,33.0943,236400.0
2012-06-05 10:50:00,33.4,33.58,33.26,33.35,430800.0,33.1042,33.2826,32.9655,33.0547,430800.0
2012-06-05 11:00:00,33.34,33.44,33.27,33.44,236000.0,33.0447,33.1439,32.9754,33.1439,236000.0
2012-06-05 11:10:00,33.44,33.58,33.44,33.55,269600.0,33.1439,33.2826,33.1439,33.2529,269600.0
2012-06-05 11:20:00,33.56,33.58,33.45,33.49,130400.0,33.2628,33.2826,33.1538,33.1934,130400.0
2012-06-05 11:30:00,33.48,33.53,33.36,33.38,218000.0,33.1835,33.2331,33.0646,33.0844,218000.0
2012-06-05 11:40:00,33.38,33.47,33.27,33.44,202800.0,33.0844,33.1736,32.9754,33.1439,202800.0
2012-06-05 11:50:00,33.44,33.48,33.35,33.37,145600.0,33.1439,33.1835,33.0547,33.0745,145600.0
2012-06-05 12:00:00,33.38,33.54,33.36,33.54,219600.0,33.0844,33.243,33.0646,33.243,219600.0
2012-06-05 12:10:00,33.52,33.56,33.31,33.4,278800.0,33.2232,33.2628,33.015,33.1042,278800.0
2012-06-05 12:20:00,33.41,33.47,33.35,33.36,192800.0,33.1141,33.1736,33.0547,33.0646,192800.0
2012-06-05 12:30:00,33.38,33.55,33.36,33.53,180000.0,33.0844,33.2529,33.0646,33.2331,180000.0
2012-06-05 12:40:00,33.53,33.54,33.41,33.41,176000.0,33.2331,33.243,33.1141,33.1141,176000.0
2012-06-05 12:50:00,33.41,33.44,33.38,33.42,184400.0,33.1141,33.1439,33.0844,33.124,184400.0
2012-06-05 13:00:00,33.4,33.4,33.33,33.33,90800.0,33.1042,33.1042,33.0348,33.0348,90800.0
2012-06-05 13:10:00,33.35,33.36,33.26,33.29,93600.0,33.0547,33.0646,32.9655,32.9952,93600.0
2012-06-05 13:20:00,33.31,33.34,33.27,33.33,87600.0,33.015,33.0447,32.9754,33.0348,87600.0
2012-06-05 13:30:00,33.33,33.36,33.29,33.34,65600.0,33.0348,33.0646,32.9952,33.0447,65600.0
2012-06-05 13:40:00,33.35,33.47,33.31,33.46,89600.0,33.0547,33.1736,33.015,33.1637,89600.0
2012-06-05 13:50:00,33.43,33.55,33.43,33.51,96400.0,33.134,33.2529,33.134,33.2132,96400.0
2012-06-05 14:00:00,33.48,33.58,33.46,33.55,106000.0,33.1835,33.2826,33.1637,33.2529,106000.0
2012-06-05 14:10:00,33.54,33.68,33.52,33.64,156800.0,33.243,33.3817,33.2232,33.3421,156800.0
2012-06-05 14:20:00,33.63,33.67,33.57,33.66,105600.0,33.3322,33.3718,33.2727,33.3619,105600.0
2012-06-05 14:30:00,33.64,33.66,33.5,33.52,176000.0,33.3421,33.3619,33.2033,33.2232,176000.0
2012-06-05 14:40:00,33.52,33.56,33.43,33.49,250000.0,33.2232,33.2628,33.134,33.1934,250000.0
2012-06-05 14:50:00,33.51,33.59,33.49,33.54,186800.0,33.2132,33.2925,33.1934,33.243,186800.0
2012-06-05 15:00:00,33.52,33.55,33.44,33.45,206400.0,33.2232,33.2529,33.1439,33.1538,206400.0
2012-06-05 15:10:00,33.44,33.54,33.4,33.44,236800.0,33.1439,33.243,33.1042,33.1439,236800.0
2012-06-05 15:20:00,33.43,33.45,33.38,33.4,249600.0,33.134,33.1538,33.0844,33.1042,249600.0
2012-06-05 15:30:00,33.41,33.56,33.39,33.56,371600.0,33.1141,33.2628,33.0943,33.2628,371600.0
2012-06-05 15:40:00,33.56,33.56,33.41,33.51,156400.0,33.2628,33.2628,33.1141,33.2132,156400.0
2012-06-05 15:50:00,33.5,33.55,33.43,33.44,409200.0,33.2033,33.2529,33.134,33.1439,409200.0
2012-06-06 09:30:00,33.59,33.91,33.3,33.84,460800.0,33.2925,33.6097,33.0051,33.5403,460800.0
2012-06-06 09:40:00,33.84,34.06,33.84,34.0,384000.0,33.5403,33.7584,33.5403,33.6989,384000.0
2012-06-06 09:50:00,34.0,34.12,33.95,33.97,387600.0,33.6989,33.8178,33.6493,33.6692,387600.0
2012-06-06 10:00:00,33.98,33.98,33.8,33.88,353200.0,33.6791,33.6791,33.5007,33.58,353200.0
2012-06-06 10:10:00,33.88,33.98,33.83,33.96,308000.0,33.58,33.6791,33.5304,33.6593,308000.0
2012-06-06 10:20:00,33.94,33.96,33.65,33.65,417600.0,33.6394,33.6593,33.352,33.352,417600.0
2012-06-06 10:30:00,33.65,33.81,33.65,33.78,165600.0,33.352,33.5106,33.352,33.4809,165600.0
2012-06-06 10:40:00,33.77,33.92,33.77,33.91,177200.0,33.4709,33.6196,33.4709,33.6097,177200.0
2012-06-06 10:50:00,33.91,33.96,33.87,33.9,165200.0,33.6097,33.6593,33.5701,33.5998,165200.0
2012-06-06 11:00:00,33.93,33.96,33.84,33.85,191600.0,33.6295,33.6593,33.5403,33.5502,191600.0
2012-06-06 11:10:00,33.85,34.0,33.85,33.94,288000.0,33.5502,33.6989,33.5502,33.6394,288000.0
2012-06-06 11:20:00,33.92,34.11,33.92,34.08,203600.0,33.6196,33.8079,33.6196,33.7782,203600.0
2012-06-06 11:30:00,34.07,34.12,33.93,34.11,194000.0,33.7683,33.8178,33.6295,33.8079,194000.0
2012-06-06 11:40:00,34.11,34.21,34.09,34.2,144000.0,33.8079,33.907,33.7881,33.8971,144000.0
2012-06-06 11:50:00,34.19,34.21,34.08,34.18,164400.0,33.8872,33.907,33.7782,33.8773,164400.0
2012-06-06 12:00:00,34.18,34.24,34.14,34.23,111200.0,33.8773,33.9368,33.8377,33.9269,111200.0
2012-06-06 12:10:00,34.22,34.39,34.21,34.27,348400.0,33.917,34.0855,33.907,33.9665,348400.0
2012-06-06 12:20:00,34.25,34.36,34.25,34.35,288800.0,33.9467,34.0557,33.9467,34.0458,288800.0
2012-06-06 12:30:00,34.35,34.42,34.32,34.32,235600.0,34.0458,34.1152,34.0161,34.0161,235600.0
2012-06-06 12:40:00,34.35,34.43,34.32,34.35,294000.0,34.0458,34.1251,34.0161,34.0458,294000.0
2012-06-06 12:50:00,34.34,34.38,34.3,34.33,447600.0,34.0359,34.0755,33.9962,34.026,447600.0
2012-06-06 13:00:00,34.34,34.35,34.24,34.26,190000.0,34.0359,34.0458,33.9368,33.9566,190000.0
2012-06-06 13:10:00,34.26,34.3,34.22,34.23,151200.0,33.9566,33.9962,33.917,33.9269,151200.0
2012-06-06 13:20:00,34.22,34.27,34.21,34.24,102400.0,33.917,33.9665,33.907,33.9368,102400.0
2012-06-06 13:30:00,34.24,34.27,34.15,34.18,124800.0,33.9368,33.9665,33.8476,33.8773,124800.0
2012-06-06 13:40:00,34.18,34.18,34.06,34.08,84800.0,33.8773,33.8773,33.7584,33.7782,84800.0
2012-06-06 13:50:00,34.09,34.09,33.89,33.89,151600.0,33.7881,33.7881,33.5899,33.5899,151600.0
2012-06-06 14:00:00,33.9,33.99,33.84,33.86,144000.0,33.5998,33.689,33.5403,33.5601,144000.0
2012-06-06 14:10:00,33.86,33.93,33.75,33.93,245600.0,33.5601,33.6295,33.4511,33.6295,245600.0
2012-06-06 14:20:00,33.93,33.97,33.85,33.97,109600.0,33.6295,33.6692,33.5502,33.6692,109600.0
2012-06-06 14:30:00,33.95,34.07,33.94,34.03,146000.0,33.6493,33.7683,33.6394,33.7286,146000.0
2012-06-06 14:40:00,34.03,34.13,34.03,34.1,202000.0,33.7286,33.8278,33.7286,33.798,202000.0
2012-06-06 14:50:00,34.09,34.12,34.04,34.07,158400.0,33.7881,33.8178,33.7386,33.7683,158400.0
2012-06-06 15:00:00,34.06,34.09,34.05,34.09,74400.0,33.7584,33.7881,33.7485,33.7881,74400.0
2012-06-06 15:10:00,34.09,34.09,33.96,34.0,234000.0,33.7881,33.7881,33.6593,33.6989,234000.0
2012-06-06 15:20:00,33.99,34.04,33.96,33.99,460800.0,33.689,33.7386,33.6593,33.689,460800.0
2012-06-06 15:30:00,33.99,34.09,33.99,34.04,302000.0,33.689,33.7881,33.689,33.7386,302000.0
2012-06-06 15:40:00,34.05,34.2,34.03,34.16,274400.0,33.7485,33.8971,33.7286,33.8575,274400.0
2012-06-06 15:50:00,34.16,34.25,34.11,34.25,817600.0,33.8575,33.9467,33.8079,33.9467,817600.0
2012-06-07 09:30:00,34.58,34.65,34.5,34.59,496800.0,34.2738,34.3431,34.1945,34.2837,496800.0
2012-06-07 09:40:00,34.59,34.62,34.44,34.5,444800.0,34.2837,34.3134,34.135,34.1945,444800.0
2012-06-07 09:50:00,34.52,34.61,34.45,34.56,204000.0,34.2143,34.3035,34.1449,34.2539,204000.0
2012-06-07 10:00:00,34.57,34.6,34.38,34.46,357200.0,34.2639,34.2936,34.0755,34.1548,357200.0
2012-06-07 10:10:00,34.42,34.45,34.01,34.04,366000.0,34.1152,34.1449,33.7088,33.7386,366000.0
2012-06-07 10:20:00,34.02,34.33,34.0,34.33,365200.0,33.7187,34.026,33.6989,34.026,365200.0
2012-06-07 10:30:00,34.3,34.36,34.19,34.27,337200.0,33.9962,34.0557,33.8872,33.9665,337200.0
2012-06-07 10:40:00,34.26,34.32,34.11,34.12,314000.0,33.9566,34.0161,33.8079,33.8178,314000.0
2012-06-07 10:50:00,34.11,34.12,33.91,34.04,283600.0,33.8079,33.8178,33.6097,33.7386,283600.0
2012-06-07 11:00:00,34.05,34.22,34.01,34.12,136000.0,33.7485,33.917,33.7088,33.8178,136000.0
2012-06-07 11:10:00,34.12,34.13,33.95,34.04,190800.0,33.8178,33.8278,33.6493,33.7386,190800.0
2012-06-07 11:20:00,34.06,34.14,34.0,34.02,132000.0,33.7584,33.8377,33.6989,33.7187,132000.0
2012-06-07 11:30:00,34.04,34.12,33.93,34.07,172800.0,33.7386,33.8178,33.6295,33.7683,172800.0
2012-06-07 11:40:00,34.07,34.14,34.05,34.11,67600.0,33.7683,33.8377,33.7485,33.8079,67600.0
2012-06-07 11:50:00,34.12,34.16,34.08,34.08,89600.0,33.8178,33.8575,33.7782,33.7782,89600.0
2012-06-07 12:00:00,34.09,34.09,33.96,34.02,74800.0,33.7881,33.7881,33.6593,33.7187,74800.0
2012-06-07 12:10:00,34.0,34.09,33.96,34.04,246400.0,33.6989,33.7881,33.6593,33.7386,246400.0
2012-06-07 12:20:00,34.03,34.13,34.01,34.11,155600.0,33.7286,33.8278,33.7088,33.8079,155600.0
2012-06-07 12:30:00,34.11,34.11,34.02,34.09,28400.0,33.8079,33.8079,33.7187,33.7881,28400.0
2012-06-07 12:40:00,34.09,34.17,34.05,34.14,115600.0,33.7881,33.8674,33.7485,33.8377,115600.0
2012-06-07 12:50:00,34.12,34.16,34.06,34.09,46000.0,33.8178,33.8575,33.7584,33.7881,46000.0
2012-06-07 13:00:00,34.07,34.09,34.02,34.06,82800.0,33.7683,33.7881,33.7187,33.7584,82800.0
2012-06-07 13:10:00,34.09,34.17,34.07,34.16,42800.0,33.7881,33.8674,33.7683,33.8575,42800.0
2012-06-07 13:20:00,34.15,34.27,34.15,34.22,77600.0,33.8476,33.9665,33.8476,33.917,77600.0
2012-06-07 13:30:00,34.22,34.22,34.1,34.1,60000.0,33.917,33.917,33.798,33.798,60000.0
2012-06-07 13:40:00,34.12,34.14,34.09,34.13,42400.0,33.8178,33.8377,33.7881,33.8278,42400.0
2012-06-07 13:50:00,34.12,34.14,33.99,34.05,105200.0,33.8178,33.8377,33.689,33.7485,105200.0
2012-06-07 14:00:00,34.01,34.09,34.01,34.02,75200.0,33.7088,33.7881,33.7088,33.7187,75200.0
2012-06-07 14:10:00,34.04,34.15,34.03,34.12,66400.0,33.7386,33.8476,33.7286,33.8178,66400.0
2012-06-07 14:20:00,34.14,34.22,34.12,34.21,76000.0,33.8377,33.917,33.8178,33.907,76000.0
2012-06-07 14:30:00,34.21,34.27,34.18,34.27,146000.0,33.907,33.9665,33.8773,33.9665,146000.0
2012-06-07 14:40:00,34.27,34.34,34.25,34.29,118400.0,33.9665,34.0359,33.9467,33.9863,118400.0
2012-06-07 14:50:00,34.31,34.31,34.22,34.29,80000.0,34.0062,34.0062,33.917,33.9863,80000.0
2012-06-07 15:00:00,34.27,34.27,34.16,34.19,177200.0,33.9665,33.9665,33.8575,33.8872,177200.0
2012-06-07 15:10:00,34.19,34.25,34.07,34.11,168400.0,33.8872,33.9467,33.7683,33.8079,168400.0
2012-06-07 15:20:00,34.11,34.14,34.04,34.09,129600.0,33.8079,33.8377,33.7386,33.7881,129600.0
2012-06-07 15:30:00,34.11,34.13,33.97,33.97,144800.0,33.8079,33.8278,33.6692,33.6692,144800.0
2012-06-07 15:40:00,33.97,34.04,33.9,33.93,165200.0,33.6692,33.7386,33.5998,33.6295,165200.0
2012-06-07 15:50:00,33.93,33.95,33.82,33.89,403600.0,33.6295,33.6493,33.5205,33.5899,403600.0
2012-06-08 09:30:00,33.83,34.0,33.38,33.38,433600.0,33.5304,33.6989,33.0844,33.0844,433600.0
2012-06-08 09:40:00,33.38,33.4,32.89,32.94,1042800.0,33.0844,33.1042,32.5987,32.6483,1042800.0
2012-06-08 09:50:00,32.95,33.17,32.85,33.12,976800.0,32.6582,32.8763,32.5591,32.8267,976800.0
2012-06-08 10:00:00,33.1,33.25,33.06,33.22,532000.0,32.8069,32.9555,32.7672,32.9258,532000.0
2012-06-08 10:10:00,33.24,33.32,33.07,33.26,297200.0,32.9456,33.0249,32.7771,32.9655,297200.0
2012-06-08 10:20:00,33.25,33.4,33.22,33.36,197200.0,32.9555,33.1042,32.9258,33.0646,197200.0
2012-06-08 10:30:00,33.35,33.56,33.34,33.49,209200.0,33.0547,33.2628,33.0447,33.1934,209200.0
2012-06-08 10:40:00,33.51,33.63,33.46,33.56,224400.0,33.2132,33.3322,33.1637,33.2628,224400.0
2012-06-08 10:50:00,33.58,33.6,33.49,33.56,144400.0,33.2826,33.3024,33.1934,33.2628,144400.0
2012-06-08 11:00:00,33.57,33.57,33.48,33.5,182400.0,33.2727,33.2727,33.1835,33.2033,182400.0
2012-06-08 11:10:00,33.5,33.52,33.38,33.42,332000.0,33.2033,33.2232,33.0844,33.124,332000.0
2012-06-08 11:20:00,33.42,33.56,33.36,33.55,264400.0,33.124,33.2628,33.0646,33.2529,264400.0
2012-06-08 11:30:00,33.56,33.6,33.53,33.58,126800.0,33.2628,33.3024,33.2331,33.2826,126800.0
2012-06-08 11:40:00,33.59,33.65,33.56,33.62,118800.0,33.2925,33.352,33.2628,33.3223,118800.0
2012-06-08 11:50:00,33.63,33.65,33.54,33.54,46800.0,33.3322,33.352,33.243,33.243,46800.0
2012-06-08 12:00:00,33.52,33.59,33.5,33.53,75600.0,33.2232,33.2925,33.2033,33.2331,75600.0
2012-06-08 12:10:00,33.55,33.61,33.52,33.61,78400.0,33.2529,33.3124,33.2232,33.3124,78400.0
2012-06-08 12:20:00,33.61,33.67,33.58,33.67,84800.0,33.3124,33.3718,33.2826,33.3718,84800.0
2012-06-08 12:30:00,33.67,33.79,33.65,33.73,92800.0,33.3718,33.4908,33.352,33.4313,92800.0
2012-06-08 12:40:00,33.75,33.75,33.65,33.67,96000.0,33.4511,33.4511,33.352,33.3718,96000.0
2012-06-08 12:50:00,33.67,33.69,33.62,33.69,74800.0,33.3718,33.3917,33.3223,33.3917,74800.0
2012-06-08 13:00:00,33.68,33.79,33.67,33.78,121600.0,33.3817,33.4908,33.3718,33.4809,121600.0
2012-06-08 13:10:00,33.79,33.8,33.7,33.76,83200.0,33.4908,33.5007,33.4016,33.461,83200.0
2012-06-08 13:20:00,33.79,33.89,33.78,33.89,169200.0,33.4908,33.5899,33.4809,33.5899,169200.0
2012-06-08 13:30:00,33.9,33.93,33.82,33.91,184400.0,33.5998,33.6295,33.5205,33.6097,184400.0
2012-06-08 13:40:00,33.9,33.92,33.8,33.88,70000.0,33.5998,33.6196,33.5007,33.58,70000.0
2012-06-08 13:50:00,33.88,33.94,33.81,33.81,108400.0,33.58,33.6394,33.5106,33.5106,108400.0
2012-06-08 14:00:00,33.83,33.88,33.8,33.85,80000.0,33.5304,33.58,33.5007,33.5502,80000.0
2012-06-08 14:10:00,33.85,33.88,33.76,33.77,74800.0,33.5502,33.58,33.461,33.4709,74800.0
2012-06-08 14:20:00,33.8,33.94,33.78,33.88,120400.0,33.5007,33.6394,33.4809,33.58,120400.0
2012-06-08 14:30:00,33.88,34.0,33.86,33.95,127600.0,33.58,33.6989,33.5601,33.6493,127600.0
2012-06-08 14:40:00,33.97,33.97,33.89,33.95,72400.0,33.6692,33.6692,33.5899,33.6493,72400.0
2012-06-08 14:50:00,33.95,34.0,33.89,33.89,82800.0,33.6493,33.6989,33.5899,33.5899,82800.0
2012-06-08 15:00:00,33.9,33.96,33.85,33.9,110000.0,33.5998,33.6593,33.5502,33.5998,110000.0
2012-06-08 15:10:00,33.92,34.06,33.92,34.04,201600.0,33.6196,33.7584,33.6196,33.7386,201600.0
2012-06-08 15:20:00,34.04,34.05,33.98,34.01,192400.0,33.7386,33.7485,33.6791,33.7088,192400.0
2012-06-08 15:30:00,34.01,34.02,33.93,33.99,266400.0,33.7088,33.7187,33.6295,33.689,266400.0
2012-06-08 15:40:00,33.99,34.16,33.99,34.16,351600.0,33.689,33.8575,33.689,33.8575,351600.0
2012-06-08 15:50:00,34.16,34.16,34.06,34.12,504800.0,33.8575,33.8575,33.7584,33.8178,504800.0
2012-06-11 09:30:00,34.33,34.38,34.02,34.03,273200.0,34.026,34.0755,33.7187,33.7286,273200.0
2012-06-11 09:40:00,34.03,34.05,33.77,33.77,284400.0,33.7286,33.7485,33.4709,33.4709,284400.0
2012-06-11 09:50:00,33.78,33.83,33.67,33.72,261200.0,33.4809,33.5304,33.3718,33.4214,261200.0
2012-06-11 10:00:00,33.71,33.73,33.37,33.4,482800.0,33.4115,33.4313,33.0745,33.1042,482800.0
2012-06-11 10:10:00,33.41,33.56,33.31,33.41,331600.0,33.1141,33.2628,33.015,33.1141,331600.0
2012-06-11 10:20:00,33.41,33.49,33.27,33.4,348000.0,33.1141,33.1934,32.9754,33.1042,348000.0
2012-06-11 10:30:00,33.39,33.42,33.31,33.34,314000.0,33.0943,33.124,33.015,33.0447,314000.0
2012-06-11 10:40:00,33.35,33.36,33.21,33.24,300000.0,33.0547,33.0646,32.9159,32.9456,300000.0
2012-06-11 10:50:00,33.24,33.24,33.06,33.07,262400.0,32.9456,32.9456,32.7672,32.7771,262400.0
2012-06-11 11:00:00,33.1,33.24,32.97,33.22,388000.0,32.8069,32.9456,32.678,32.9258,388000.0
2012-06-11 11:10:00,33.23,33.31,33.2,33.3,120400.0,32.9357,33.015,32.906,33.0051,120400.0
2012-06-11 11:20:00,33.29,33.38,33.26,33.38,81200.0,32.9952,33.0844,32.9655,33.0844,81200.0
2012-06-11 11:30:00,33.36,33.41,33.35,33.41,121200.0,33.0646,33.1141,33.0547,33.1141,121200.0
2012-06-11 11:40:00,33.42,33.43,33.3,33.33,96000.0,33.124,33.134,33.0051,33.0348,96000.0
2012-06-11 11:50:00,33.34,33.38,33.19,33.35,155600.0,33.0447,33.0844,32.8961,33.0547,155600.0
2012-06-11 12:00:00,33.34,33.37,33.22,33.27,88000.0,33.0447,33.0745,32.9258,32.9754,88000.0
2012-06-11 12:10:00,33.28,33.32,33.2,33.22,85600.0,32.9853,33.0249,32.906,32.9258,85600.0
2012-06-11 12:20:00,33.23,33.23,33.13,33.19,86800.0,32.9357,32.9357,32.8366,32.8961,86800.0
2012-06-11 12:30:00,33.21,33.27,33.18,33.2,73200.0,32.9159,32.9754,32.8862,32.906,73200.0
2012-06-11 12:40:00,33.2,33.29,33.19,33.26,101200.0,32.906,32.9952,32.8961,32.9655,101200.0
2012-06-11 12:50:00,33.27,33.27,33.2,33.25,47200.0,32.9754,32.9754,32.906,32.9555,47200.0
2012-06-11 13:00:00,33.25,33.26,33.2,33.24,83600.0,32.9555,32.9655,32.906,32.9456,83600.0
2012-06-11 13:10:00,33.27,33.31,33.21,33.23,97200.0,32.9754,33.015,32.9159,32.9357,97200.0
2012-06-11 13:20:00,33.25,33.26,33.21,33.21,28400.0,32.9555,32.9655,32.9159,32.9159,28400.0
2012-06-11 13:30:00,33.23,33.23,33.1,33.13,93600.0,32.9357,32.9357,32.8069,32.8366,93600.0
2012-06-11 13:40:00,33.15,33.15,33.05,33.1,95600.0,32.8564,32.8564,32.7573,32.8069,95600.0
2012-06-11 13:50:00,33.1,33.13,33.09,33.1,34400.0,32.8069,32.8366,32.797,32.8069,34400.0
2012-06-11 14:00:00,33.09,33.09,32.95,32.96,102000.0,32.797,32.797,32.6582,32.6681,102000.0
2012-06-11 14:10:00,32.95,33.01,32.85,32.87,112400.0,32.6582,32.7177,32.5591,32.5789,112400.0
2012-06-11 14:20:00,32.88,32.97,32.86,32.93,125600.0,32.5888,32.678,32.569,32.6384,125600.0
2012-06-11 14:30:00,32.92,33.0,32.88,32.93,90800.0,32.6285,32.7078,32.5888,32.6384,90800.0
2012-06-11 14:40:00,32.92,32.99,32.91,32.92,88800.0,32.6285,32.6978,32.6186,32.6285,88800.0
2012-06-11 14:50:00,32.94,32.94,32.8,32.88,154000.0,32.6483,32.6483,32.5095,32.5888,154000.0
2012-06-11 15:00:00,32.86,32.9,32.78,32.81,177600.0,32.569,32.6086,32.4897,32.5194,177600.0
2012-06-11 15:10:00,32.82,32.83,32.69,32.72,162000.0,32.5294,32.5393,32.4005,32.4302,162000.0
2012-06-11 15:20:00,32.71,32.71,32.63,32.67,177600.0,32.4203,32.4203,32.341,32.3807,177600.0
2012-06-11 15:30:00,32.67,32.82,32.66,32.81,372000.0,32.3807,32.5294,32.3708,32.5194,372000.0
2012-06-11 15:40:00,32.81,32.91,32.69,32.7,358400.0,32.5194,32.6186,32.4005,32.4104,358400.0
2012-06-11 15:50:00,32.7,32.73,32.6,32.62,392400.0,32.4104,32.4402,32.3113,32.3311,392400.0
2012-06-12 09:30:00,32.92,32.92,32.53,32.57,460000.0,32.6285,32.6285,32.2419,32.2816,460000.0
2012-06-12 09:40:00,32.53,32.56,31.94,32.22,982400.0,32.2419,32.2717,31.6571,31.9347,982400.0
2012-06-12 09:50:00,32.22,32.34,32.03,32.07,625200.0,31.9347,32.0536,31.7464,31.786,625200.0
2012-06-12 10:00:00,32.09,32.25,31.95,32.01,657200.0,31.8058,31.9644,31.6671,31.7265,657200.0
2012-06-12 10:10:00,32.03,32.08,31.9,31.91,350400.0,31.7464,31.7959,31.6175,31.6274,350400.0
2012-06-12 10:20:00,31.91,32.0,31.74,31.97,504000.0,31.6274,31.7166,31.4589,31.6869,504000.0
2012-06-12 10:30:00,31.94,31.94,31.79,31.81,357200.0,31.6571,31.6571,31.5085,31.5283,357200.0
2012-06-12 10:40:00,31.8,32.05,31.78,32.0,294400.0,31.5184,31.7662,31.4986,31.7166,294400.0
2012-06-12 10:50:00,32.0,32.05,31.9,32.01,259200.0,31.7166,31.7662,31.6175,31.7265,259200.0
2012-06-12 11:00:00,32.01,32.39,32.01,32.36,382000.0,31.7265,32.1032,31.7265,32.0734,382000.0
2012-06-12 11:10:00,32.38,32.5,32.28,32.3,196000.0,32.0933,32.2122,31.9941,32.014,196000.0
2012-06-12 11:20:00,32.33,32.55,32.31,32.5,297600.0,32.0437,32.2617,32.0239,32.2122,297600.0
2012-06-12 11:30:00,32.48,32.51,32.34,32.37,258800.0,32.1924,32.2221,32.0536,32.0833,258800.0
2012-06-12 11:40:00,32.36,32.38,32.16,32.17,148400.0,32.0734,32.0933,31.8752,31.8851,148400.0
2012-06-12 11:50:00,32.18,32.19,32.04,32.12,142000.0,31.895,31.9049,31.7563,31.8356,142000.0
2012-06-12 12:00:00,32.13,32.22,32.09,32.09,93200.0,31.8455,31.9347,31.8058,31.8058,93200.0
2012-06-12 12:10:00,32.08,32.14,32.06,32.13,110000.0,31.7959,31.8554,31.7761,31.8455,110000.0
2012-06-12 12:20:00,32.13,32.23,32.1,32.19,107600.0,31.8455,31.9446,31.8157,31.9049,107600.0
2012-06-12 12:30:00,32.17,32.2,32.14,32.17,93600.0,31.8851,31.9148,31.8554,31.8851,93600.0
2012-06-12 12:40:00,32.17,32.2,32.07,32.09,80800.0,31.8851,31.9148,31.786,31.8058,80800.0
2012-06-12 12:50:00,32.1,32.14,32.05,32.08,47200.0,31.8157,31.8554,31.7662,31.7959,47200.0
2012-06-12 13:00:00,32.09,32.19,32.08,32.17,84800.0,31.8058,31.9049,31.7959,31.8851,84800.0
2012-06-12 13:10:00,32.15,32.33,32.15,32.29,96800.0,31.8653,32.0437,31.8653,32.004,96800.0
2012-06-12 13:20:00,32.28,32.31,32.18,32.21,67600.0,31.9941,32.0239,31.895,31.9248,67600.0
2012-06-12 13:30:00,32.21,32.29,32.18,32.23,64800.0,31.9248,32.004,31.895,31.9446,64800.0
2012-06-12 13:40:00,32.26,32.34,32.2,32.22,114000.0,31.9743,32.0536,31.9148,31.9347,114000.0
2012-06-12 13:50:00,32.24,32.27,32.14,32.18,82400.0,31.9545,31.9842,31.8554,31.895,82400.0
2012-06-12 14:00:00,32.19,32.33,32.16,32.27,64400.0,31.9049,32.0437,31.8752,31.9842,64400.0
2012-06-12 14:10:00,32.25,32.31,32.21,32.31,68800.0,31.9644,32.0239,31.9248,32.0239,68800.0
2012-06-12 14:20:00,32.3,32.33,32.26,32.29,103600.0,32.014,32.0437,31.9743,32.004,103600.0
2012-06-12 14:30:00,32.3,32.47,32.3,32.45,160800.0,32.014,32.1825,32.014,32.1626,160800.0
2012-06-12 14:40:00,32.45,32.46,32.38,32.43,84400.0,32.1626,32.1725,32.0933,32.1428,84400.0
2012-06-12 14:50:00,32.42,32.43,32.27,32.4,108800.0,32.1329,32.1428,31.9842,32.1131,108800.0
2012-06-12 15:00:00,32.4,32.42,32.36,32.42,92800.0,32.1131,32.1329,32.0734,32.1329,92800.0
2012-06-12 15:10:00,32.42,32.42,32.34,32.34,101200.0,32.1329,32.1329,32.0536,32.0536,101200.0
2012-06-12 15:20:00,32.34,32.52,32.28,32.51,254000.0,32.0536,32.232,31.9941,32.2221,254000.0
2012-06-12 15:30:00,32.53,32.57,32.42,32.57,336800.0,32.2419,32.2816,32.1329,32.2816,336800.0
2012-06-12 15:40:00,32.57,32.72,32.52,32.63,476800.0,32.2816,32.4302,32.232,32.341,476800.0
2012-06-12 15:50:00,32.62,32.67,32.57,32.63,561600.0,32.3311,32.3807,32.2816,32.341,561600.0
2012-06-13 09:30:00,32.57,32.6,32.22,32.31,562800.0,32.2816,32.3113,31.9347,32.0239,562800.0
2012-06-13 09:40:00,32.32,32.47,32.25,32.25,181200.0,32.0338,32.1825,31.9644,31.9644,181200.0
2012-06-13 09:50:00,32.27,32.28,32.01,32.09,236400.0,31.9842,31.9941,31.7265,31.8058,236400.0
2012-06-13 10:00:00,32.15,32.36,32.15,32.29,213200.0,31.8653,32.0734,31.8653,32.004,213200.0
2012-06-13 10:10:00,32.27,32.45,32.27,32.32,286800.0,31.9842,32.1626,31.9842,32.0338,286800.0
2012-06-13 10:20:00,32.32,32.35,32.16,32.34,154800.0,32.0338,32.0635,31.8752,32.0536,154800.0
2012-06-13 10:30:00,32.35,32.56,32.33,32.55,197200.0,32.0635,32.2717,32.0437,32.2617,197200.0
2012-06-13 10:40:00,32.55,32.56,32.43,32.45,146000.0,32.2617,32.2717,32.1428,32.1626,146000.0
2012-06-13 10:50:00,32.46,32.54,32.43,32.54,76000.0,32.1725,32.2518,32.1428,32.2518,76000.0
2012-06-13 11:00:00,32.54,32.55,32.29,32.29,150400.0,32.2518,32.2617,32.004,32.004,150400.0
2012-06-13 11:10:00,32.31,32.38,32.29,32.33,144800.0,32.0239,32.0933,32.004,32.0437,144800.0
2012-06-13 11:20:00,32.3,32.35,32.2,32.2,165600.0,32.014,32.0635,31.9148,31.9148,165600.0
2012-06-13 11:30:00,32.19,32.3,32.19,32.21,69600.0,31.9049,32.014,31.9049,31.9248,69600.0
2012-06-13 11:40:00,32.22,32.24,32.02,32.07,189600.0,31.9347,31.9545,31.7364,31.786,189600.0
2012-06-13 11:50:00,32.07,32.1,31.95,31.96,170000.0,31.786,31.8157,31.6671,31.677,170000.0
2012-06-13 12:00:00,31.96,31.98,31.81,31.89,198800.0,31.677,31.6968,31.5283,31.6076,198800.0
2012-06-13 12:10:00,31.91,31.98,31.91,31.98,84000.0,31.6274,31.6968,31.6274,31.6968,84000.0
2012-06-13 12:20:00,31.98,32.07,31.97,32.02,129200.0,31.6968,31.786,31.6869,31.7364,129200.0
2012-06-13 12:30:00,32.02,32.16,32.02,32.14,68800.0,31.7364,31.8752,31.7364,31.8554,68800.0
2012-06-13 12:40:00,32.14,32.22,32.12,32.16,115600.0,31.8554,31.9347,31.8356,31.8752,115600.0
2012-06-13 12:50:00,32.17,32.17,32.06,32.09,155200.0,31.8851,31.8851,31.7761,31.8058,155200.0
2012-06-13 13:00:00,32.09,32.1,31.98,32.05,83600.0,31.8058,31.8157,31.6968,31.7662,83600.0
2012-06-13 13:10:00,32.07,32.08,31.98,32.02,58000.0,31.786,31.7959,31.6968,31.7364,58000.0
2012-06-13 13:20:00,32.0,32.06,31.96,32.06,66400.0,31.7166,31.7761,31.677,31.7761,66400.0
2012-06-13 13:30:00,32.05,32.08,32.01,32.05,65200.0,31.7662,31.7959,31.7265,31.7662,65200.0
2012-06-13 13:40:00,32.05,32.05,31.85,31.88,176400.0,31.7662,31.7662,31.5679,31.5977,176400.0
2012-06-13 13:50:00,31.87,31.96,31.79,31.79,204000.0,31.5878,31.677,31.5085,31.5085,204000.0
2012-06-13 14:00:00,31.79,31.9,31.78,31.8,183600.0,31.5085,31.6175,31.4986,31.5184,183600.0
2012-06-13 14:10:00,31.81,31.88,31.75,31.88,158400.0,31.5283,31.5977,31.4688,31.5977,158400.0
2012-06-13 14:20:00,31.86,31.92,31.82,31.91,330800.0,31.5779,31.6373,31.5382,31.6274,330800.0
2012-06-13 14:30:00,31.9,31.91,31.75,31.8,174400.0,31.6175,31.6274,31.4688,31.5184,174400.0
2012-06-13 14:40:00,31.82,31.84,31.73,31.82,130400.0,31.5382,31.558,31.449,31.5382,130400.0
2012-06-13 14:50:00,31.83,31.83,31.7,31.72,118800.0,31.5481,31.5481,31.4193,31.4391,118800.0
2012-06-13 15:00:00,31.7,31.78,31.68,31.76,204000.0,31.4193,31.4986,31.3995,31.4787,204000.0
2012-06-13 15:10:00,31.78,31.78,31.65,31.67,273200.0,31.4986,31.4986,31.3697,31.3895,273200.0
2012-06-13 15:20:00,31.67,31.75,31.64,31.67,305200.0,31.3895,31.4688,31.3598,31.3895,305200.0
2012-06-13 15:30:00,31.67,31.86,31.66,31.82,316800.0,31.3895,31.5779,31.3796,31.5382,316800.0
2012-06-13 15:40:00,31.82,31.83,31.71,31.74,273600.0,31.5382,31.5481,31.4292,31.4589,273600.0
2012-06-13 15:50:00,31.73,31.86,31.71,31.84,531200.0,31.449,31.5779,31.4292,31.558,531200.0
2012-06-14 09:30:00,31.8,31.86,31.33,31.35,566000.0,31.5184,31.5779,31.0525,31.0724,566000.0
2012-06-14 09:40:00,31.35,31.62,31.31,31.56,260400.0,31.0724,31.34,31.0327,31.2805,260400.0
2012-06-14 09:50:00,31.56,31.81,31.52,31.66,318400.0,31.2805,31.5283,31.2409,31.3796,318400.0
2012-06-14 10:00:00,31.66,31.72,31.47,31.5,840000.0,31.3796,31.4391,31.1913,31.221,840000.0
2012-06-14 10:10:00,31.51,31.6,31.44,31.55,372000.0,31.231,31.3202,31.1616,31.2706,372000.0
2012-06-14 10:20:00,31.55,31.56,31.48,31.48,255600.0,31.2706,31.2805,31.2012,31.2012,255600.0
2012-06-14 10:30:00,31.49,31.57,31.45,31.57,202000.0,31.2111,31.2904,31.1715,31.2904,202000.0
2012-06-14 10:40:00,31.57,31.64,31.53,31.62,187200.0,31.2904,31.3598,31.2508,31.34,187200.0
2012-06-14 10:50:00,31.64,31.91,31.59,31.87,332000.0,31.3598,31.6274,31.3102,31.5878,332000.0
2012-06-14 11:00:00,31.89,31.94,31.82,31.91,225600.0,31.6076,31.6571,31.5382,31.6274,225600.0
2012-06-14 11:10:00,31.91,32.02,31.9,32.02,195200.0,31.6274,31.7364,31.6175,31.7364,195200.0
2012-06-14 11:20:00,32.01,32.17,32.01,32.13,222800.0,31.7265,31.8851,31.7265,31.8455,222800.0
2012-06-14 11:30:00,32.13,32.2,32.04,32.14,329200.0,31.8455,31.9148,31.7563,31.8554,329200.0
2012-06-14 11:40:00,32.14,32.21,32.09,32.21,228400.0,31.8554,31.9248,31.8058,31.9248,228400.0
2012-06-14 11:50:00,32.2,32.35,32.19,32.22,251200.0,31.9148,32.0635,31.9049,31.9347,251200.0
2012-06-14 12:00:00,32.22,32.34,32.19,32.34,229200.0,31.9347,32.0536,31.9049,32.0536,229200.0
2012-06-14 12:10:00,32.32,32.41,32.3,32.31,216000.0,32.0338,32.123,32.014,32.0239,216000.0
2012-06-14 12:20:00,32.31,32.35,32.23,32.23,127200.0,32.0239,32.0635,31.9446,31.9446,127200.0
2012-06-14 12:30:00,32.23,32.26,32.2,32.25,113200.0,31.9446,31.9743,31.9148,31.9644,113200.0
2012-06-14 12:40:00,32.26,32.34,32.19,32.23,251200.0,31.9743,32.0536,31.9049,31.9446,251200.0
2012-06-14 12:50:00,32.22,32.24,32.07,32.15,831200.0,31.9347,31.9545,31.786,31.8653,831200.0
2012-06-14 13:00:00,32.14,32.15,32.04,32.1,846000.0,31.8554,31.8653,31.7563,31.8157,846000.0
2012-06-14 13:10:00,32.1,32.12,32.05,32.1,310800.0,31.8157,31.8356,31.7662,31.8157,310800.0
2012-06-14 13:20:00,32.1,32.1,31.98,32.07,550800.0,31.8157,31.8157,31.6968,31.786,550800.0
2012-06-14 13:30:00,32.06,32.19,32.06,32.16,203200.0,31.7761,31.9049,31.7761,31.8752,203200.0
2012-06-14 13:40:00,32.14,32.18,32.13,32.15,64000.0,31.8554,31.895,31.8455,31.8653,64000.0
2012-06-14 13:50:00,32.16,32.22,32.14,32.2,186000.0,31.8752,31.9347,31.8554,31.9148,186000.0
2012-06-14 14:00:00,32.18,32.32,32.17,32.26,293200.0,31.895,32.0338,31.8851,31.9743,293200.0
2012-06-14 14:10:00,32.26,32.26,32.17,32.18,67600.0,31.9743,31.9743,31.8851,31.895,67600.0
2012-06-14 14:20:00,32.17,32.17,32.04,32.04,100400.0,31.8851,31.8851,31.7563,31.7563,100400.0
2012-06-14 14:30:00,32.04,32.05,31.99,32.0,156000.0,31.7563,31.7662,31.7067,31.7166,156000.0
2012-06-14 14:40:00,32.0,32.01,31.95,31.98,110000.0,31.7166,31.7265,31.6671,31.6968,110000.0
2012-06-14 14:50:00,31.97,32.0,31.86,31.86,198800.0,31.6869,31.7166,31.5779,31.5779,198800.0
2012-06-14 15:00:00,31.86,32.34,31.86,32.18,333200.0,31.5779,32.0536,31.5779,31.895,333200.0
2012-06-14 15:10:00,32.19,32.37,32.14,32.14,361200.0,31.9049,32.0833,31.8554,31.8554,361200.0
2012-06-14 15:20:00,32.14,32.22,32.07,32.14,162000.0,31.8554,31.9347,31.786,31.8554,162000.0
2012-06-14 15:30:00,32.12,32.32,32.1,32.29,222400.0,31.8356,32.0338,31.8157,32.004,222400.0
2012-06-14 15:40:00,32.28,32.39,32.28,32.35,344400.0,31.9941,32.1032,31.9941,32.0635,344400.0
2012-06-14 15:50:00,32.36,32.4,32.28,32.35,473600.0,32.0734,32.1131,31.9941,32.0635,473600.0
2012-06-15 09:30:00,32.46,32.56,32.14,32.21,798800.0,32.1725,32.2717,31.8554,31.9248,798800.0
2012-06-15 09:40:00,32.21,32.44,32.18,32.38,195600.0,31.9248,32.1527,31.895,32.0933,195600.0
2012-06-15 09:50:00,32.38,32.56,32.31,32.51,272000.0,32.0933,32.2717,32.0239,32.2221,272000.0
2012-06-15 10:00:00,32.51,32.77,32.51,32.73,337200.0,32.2221,32.4798,32.2221,32.4402,337200.0
2012-06-15 10:10:00,32.71,32.73,32.51,32.53,275200.0,32.4203,32.4402,32.2221,32.2419,275200.0
2012-06-15 10:20:00,32.53,32.61,32.51,32.61,272800.0,32.2419,32.3212,32.2221,32.3212,272800.0
2012-06-15 10:30:00,32.62,32.63,32.53,32.58,146000.0,32.3311,32.341,32.2419,32.2915,146000.0
2012-06-15 10:40:00,32.6,32.63,32.45,32.61,199600.0,32.3113,32.341,32.1626,32.3212,199600.0
2012-06-15 10:50:00,32.6,32.77,32.59,32.75,324400.0,32.3113,32.4798,32.3014,32.46,324400.0
2012-06-15 11:00:00,32.75,32.85,32.75,32.83,166400.0,32.46,32.5591,32.46,32.5393,166400.0
2012-06-15 11:10:00,32.84,33.06,32.84,33.06,341600.0,32.5492,32.7672,32.5492,32.7672,341600.0
2012-06-15 11:20:00,33.03,33.12,33.02,33.1,275200.0,32.7375,32.8267,32.7276,32.8069,275200.0
2012-06-15 11:30:00,33.1,33.12,33.01,33.05,197600.0,32.8069,32.8267,32.7177,32.7573,197600.0
2012-06-15 11:40:00,33.04,33.12,33.03,33.06,155600.0,32.7474,32.8267,32.7375,32.7672,155600.0
2012-06-15 11:50:00,33.05,33.09,33.0,33.0,93200.0,32.7573,32.797,32.7078,32.7078,93200.0
2012-06-15 12:00:00,33.02,33.11,33.0,33.08,90400.0,32.7276,32.8168,32.7078,32.7871,90400.0
2012-06-15 12:10:00,33.09,33.15,33.08,33.13,140400.0,32.797,32.8564,32.7871,32.8366,140400.0
2012-06-15 12:20:00,33.12,33.2,33.08,33.19,143200.0,32.8267,32.906,32.7871,32.8961,143200.0
2012-06-15 12:30:00,33.2,33.2,33.1,33.14,100400.0,32.906,32.906,32.8069,32.8465,100400.0
2012-06-15 12:40:00,33.14,33.21,33.1,33.19,129600.0,32.8465,32.9159,32.8069,32.8961,129600.0
2012-06-15 12:50:00,33.19,33.19,33.13,33.19,80400.0,32.8961,32.8961,32.8366,32.8961,80400.0
2012-06-15 13:00:00,33.19,33.42,33.18,33.38,301200.0,32.8961,33.124,32.8862,33.0844,301200.0
2012-06-15 13:10:00,33.38,33.62,33.38,33.52,413200.0,33.0844,33.3223,33.0844,33.2232,413200.0
2012-06-15 13:20:00,33.54,33.57,33.45,33.48,432400.0,33.243,33.2727,33.1538,33.1835,432400.0
2012-06-15 13:30:00,33.5,33.53,33.45,33.48,231600.0,33.2033,33.2331,33.1538,33.1835,231600.0
2012-06-15 13:40:00,33.47,33.48,33.35,33.37,237200.0,33.1736,33.1835,33.0547,33.0745,237200.0
2012-06-15 13:50:00,33.38,33.44,33.36,33.4,192800.0,33.0844,33.1439,33.0646,33.1042,192800.0
2012-06-15 14:00:00,33.4,33.43,33.32,33.4,163200.0,33.1042,33.134,33.0249,33.1042,163200.0
2012-06-15 14:10:00,33.38,33.4,33.31,33.35,199600.0,33.0844,33.1042,33.015,33.0547,199600.0
2012-06-15 14:20:00,33.36,33.49,33.35,33.44,134800.0,33.0646,33.1934,33.0547,33.1439,134800.0
2012-06-15 14:30:00,33.46,33.57,33.44,33.56,178000.0,33.1637,33.2727,33.1439,33.2628,178000.0
2012-06-15 14:40:00,33.57,33.61,33.54,33.58,206800.0,33.2727,33.3124,33.243,33.2826,206800.0
2012-06-15 14:50:00,33.58,33.59,33.5,33.51,167600.0,33.2826,33.2925,33.2033,33.2132,167600.0
2012-06-15 15:00:00,33.52,33.6,33.49,33.59,227200.0,33.2232,33.3024,33.1934,33.2925,227200.0
2012-06-15 15:10:00,33.59,33.7,33.56,33.7,386800.0,33.2925,33.4016,33.2628,33.4016,386800.0
2012-06-15 15:20:00,33.7,33.76,33.63,33.74,496800.0,33.4016,33.461,33.3322,33.4412,496800.0
2012-06-15 15:30:00,33.74,33.75,33.66,33.68,441600.0,33.4412,33.4511,33.3619,33.3817,441600.0
2012-06-15 15:40:00,33.68,33.77,33.62,33.67,598800.0,33.3817,33.4709,33.3223,33.3718,598800.0
2012-06-15 15:50:00,33.67,33.76,33.63,33.63,1394400.0,33.3718,33.461,33.3322,33.3322,1394400.0
2012-06-18 09:30:00,32.75,33.14,32.54,33.1,1621200.0,32.46,32.8465,32.2518,32.8069,1621200.0
2012-06-18 09:40:00,33.13,33.19,32.94,32.95,625600.0,32.8366,32.8961,32.6483,32.6582,625600.0
2012-06-18 09:50:00,32.94,33.22,32.94,33.22,315600.0,32.6483,32.9258,32.6483,32.9258,315600.0
2012-06-18 10:00:00,33.22,33.58,33.22,33.52,474400.0,32.9258,33.2826,32.9258,33.2232,474400.0
2012-06-18 10:10:00,33.52,33.73,33.44,33.72,194400.0,33.2232,33.4313,33.1439,33.4214,194400.0
2012-06-18 10:20:00,33.72,33.95,33.65,33.92,353200.0,33.4214,33.6493,33.352,33.6196,353200.0
2012-06-18 10:30:00,33.92,33.92,33.53,33.53,407600.0,33.6196,33.6196,33.2331,33.2331,407600.0
2012-06-18 10:40:00,33.52,33.74,33.52,33.71,202400.0,33.2232,33.4412,33.2232,33.4115,202400.0
2012-06-18 10:50:00,33.69,33.79,33.48,33.52,240000.0,33.3917,33.4908,33.1835,33.2232,240000.0
2012-06-18 11:00:00,33.53,33.53,33.36,33.36,177200.0,33.2331,33.2331,33.0646,33.0646,177200.0
2012-06-18 11:10:00,33.4,33.52,33.35,33.35,132400.0,33.1042,33.2232,33.0547,33.0547,132400.0
2012-06-18 11:20:00,33.35,33.49,33.34,33.49,162400.0,33.0547,33.1934,33.0447,33.1934,162400.0
2012-06-18 11:30:00,33.49,33.51,33.45,33.45,142800.0,33.1934,33.2132,33.1538,33.1538,142800.0
2012-06-18 11:40:00,33.46,33.7,33.44,33.65,182800.0,33.1637,33.4016,33.1439,33.352,182800.0
2012-06-18 11:50:00,33.67,33.74,33.55,33.74,294400.0,33.3718,33.4412,33.2529,33.4412,294400.0
2012-06-18 12:00:00,33.72,33.73,33.56,33.57,104800.0,33.4214,33.4313,33.2628,33.2727,104800.0
2012-06-18 12:10:00,33.58,33.74,33.55,33.71,95600.0,33.2826,33.4412,33.2529,33.4115,95600.0
2012-06-18 12:20:00,33.71,33.73,33.66,33.69,103200.0,33.4115,33.4313,33.3619,33.3917,103200.0
2012-06-18 12:30:00,33.68,33.73,33.65,33.66,74000.0,33.3817,33.4313,33.352,33.3619,74000.0
2012-06-18 12:40:00,33.67,33.93,33.67,33.92,211600.0,33.3718,33.6295,33.3718,33.6196,211600.0
2012-06-18 12:50:00,33.92,33.95,33.74,33.77,114800.0,33.6196,33.6493,33.4412,33.4709,114800.0
2012-06-18 13:00:00,33.78,33.81,33.72,33.81,186000.0,33.4809,33.5106,33.4214,33.5106,186000.0
2012-06-18 13:10:00,33.81,33.93,33.79,33.9,237600.0,33.5106,33.6295,33.4908,33.5998,237600.0
2012-06-18 13:20:00,33.92,34.12,33.91,34.08,249200.0,33.6196,33.8178,33.6097,33.7782,249200.0
2012-06-18 13:30:00,34.08,34.14,34.01,34.11,178000.0,33.7782,33.8377,33.7088,33.8079,178000.0
2012-06-18 13:40:00,34.11,34.22,34.09,34.11,213600.0,33.8079,33.917,33.7881,33.8079,213600.0
2012-06-18 13:50:00,34.1,34.25,34.1,34.25,80000.0,33.798,33.9467,33.798,33.9467,80000.0
2012-06-18 14:00:00,34.25,34.25,34.12,34.16,172400.0,33.9467,33.9467,33.8178,33.8575,172400.0
2012-06-18 14:10:00,34.18,34.36,34.17,34.35,298000.0,33.8773,34.0557,33.8674,34.0458,298000.0
2012-06-18 14:20:00,34.34,34.41,34.33,34.4,304000.0,34.0359,34.1053,34.026,34.0954,304000.0
2012-06-18 14:30:00,34.4,34.44,34.38,34.41,269200.0,34.0954,34.135,34.0755,34.1053,269200.0
2012-06-18 14:40:00,34.41,34.43,34.3,34.3,194400.0,34.1053,34.1251,33.9962,33.9962,194400.0
2012-06-18 14:50:00,34.3,34.37,34.27,34.32,210000.0,33.9962,34.0656,33.9665,34.0161,210000.0
2012-06-18 15:00:00,34.32,34.41,34.31,34.35,190000.0,34.0161,34.1053,34.0062,34.0458,190000.0
2012-06-18 15:10:00,34.35,34.36,34.18,34.21,308000.0,34.0458,34.0557,33.8773,33.907,308000.0
2012-06-18 15:20:00,34.2,34.31,34.18,34.29,322400.0,33.8971,34.0062,33.8773,33.9863,322400.0
2012-06-18 15:30:00,34.3,34.35,34.14,34.27,384000.0,33.9962,34.0458,33.8377,33.9665,384000.0
2012-06-18 15:40:00,34.26,34.27,34.15,34.15,312400.0,33.9566,33.9665,33.8476,33.8476,312400.0
2012-06-18 15:50:00,34.15,34.23,34.13,34.2,369200.0,33.8476,33.9269,33.8278,33.8971,369200.0
2012-06-19 09:30:00,34.58,34.92,34.56,34.84,748400.0,34.2738,34.6108,34.2539,34.5315,748400.0
2012-06-19 09:40:00,34.84,34.91,34.7,34.79,329600.0,34.5315,34.6008,34.3927,34.4819,329600.0
2012-06-19 09:50:00,34.76,35.5,34.76,35.49,1024800.0,34.4522,35.1856,34.4522,35.1757,1024800.0
2012-06-19 10:00:00,35.5,35.62,35.01,35.01,825200.0,35.1856,35.3046,34.7,34.7,825200.0
2012-06-19 10:10:00,35.01,35.02,34.85,34.91,503600.0,34.7,34.7099,34.5414,34.6008,503600.0
2012-06-19 10:20:00,34.92,34.97,34.71,34.77,318400.0,34.6108,34.6603,34.4026,34.4621,318400.0
2012-06-19 10:30:00,34.75,34.91,34.6,34.73,362800.0,34.4423,34.6008,34.2936,34.4224,362800.0
2012-06-19 10:40:00,34.74,34.78,34.36,34.44,364800.0,34.4324,34.472,34.0557,34.135,364800.0
2012-06-19 10:50:00,34.44,34.65,34.4,34.65,255200.0,34.135,34.3431,34.0954,34.3431,255200.0
2012-06-19 11:00:00,34.64,34.66,34.41,34.47,213200.0,34.3332,34.3531,34.1053,34.1647,213200.0
2012-06-19 11:10:00,34.46,34.55,34.41,34.41,201600.0,34.1548,34.244,34.1053,34.1053,201600.0
2012-06-19 11:20:00,34.4,34.41,34.17,34.19,281600.0,34.0954,34.1053,33.8674,33.8872,281600.0
2012-06-19 11:30:00,34.19,34.29,34.13,34.19,263600.0,33.8872,33.9863,33.8278,33.8872,263600.0
2012-06-19 11:40:00,34.19,34.38,34.16,34.38,229200.0,33.8872,34.0755,33.8575,34.0755,229200.0
2012-06-19 11:50:00,34.38,34.45,34.28,34.33,251600.0,34.0755,34.1449,33.9764,34.026,251600.0
2012-06-19 12:00:00,34.33,34.34,34.24,34.29,190000.0,34.026,34.0359,33.9368,33.9863,190000.0
2012-06-19 12:10:00,34.26,34.26,34.15,34.21,228000.0,33.9566,33.9566,33.8476,33.907,228000.0
2012-06-19 12:20:00,34.21,34.26,34.19,34.2,191200.0,33.907,33.9566,33.8872,33.8971,191200.0
2012-06-19 12:30:00,34.2,34.29,34.14,34.27,146400.0,33.8971,33.9863,33.8377,33.9665,146400.0
2012-06-19 12:40:00,34.28,34.31,34.24,34.26,81200.0,33.9764,34.0062,33.9368,33.9566,81200.0
2012-06-19 12:50:00,34.27,34.41,34.27,34.39,213600.0,33.9665,34.1053,33.9665,34.0855,213600.0
2012-06-19 13:00:00,34.38,34.41,34.33,34.41,86400.0,34.0755,34.1053,34.026,34.1053,86400.0
2012-06-19 13:10:00,34.41,34.51,34.4,34.51,214800.0,34.1053,34.2044,34.0954,34.2044,214800.0
2012-06-19 13:20:00,34.52,34.57,34.51,34.57,114400.0,34.2143,34.2639,34.2044,34.2639,114400.0
2012-06-19 13:30:00,34.56,34.65,34.52,34.65,115200.0,34.2539,34.3431,34.2143,34.3431,115200.0
2012-06-19 13:40:00,34.63,34.68,34.57,34.6,158400.0,34.3233,34.3729,34.2639,34.2936,158400.0
2012-06-19 13:50:00,34.59,34.59,34.48,34.52,93200.0,34.2837,34.2837,34.1747,34.2143,93200.0
2012-06-19 14:00:00,34.53,34.6,34.52,34.54,56400.0,34.2242,34.2936,34.2143,34.2341,56400.0
2012-06-19 14:10:00,34.53,34.57,34.41,34.46,114400.0,34.2242,34.2639,34.1053,34.1548,114400.0
2012-06-19 14:20:00,34.42,34.52,34.42,34.44,138400.0,34.1152,34.2143,34.1152,34.135,138400.0
2012-06-19 14:30:00,34.44,34.47,34.36,34.41,266400.0,34.135,34.1647,34.0557,34.1053,266400.0
2012-06-19 14:40:00,34.42,34.48,34.38,34.41,141600.0,34.1152,34.1747,34.0755,34.1053,141600.0
2012-06-19 14:50:00,34.4,34.53,34.38,34.53,99600.0,34.0954,34.2242,34.0755,34.2242,99600.0
2012-06-19 15:00:00,34.53,34.55,34.46,34.55,143200.0,34.2242,34.244,34.1548,34.244,143200.0
2012-06-19 15:10:00,34.54,34.55,34.45,34.53,130400.0,34.2341,34.244,34.1449,34.2242,130400.0
2012-06-19 15:20:00,34.54,34.57,34.43,34.45,144800.0,34.2341,34.2639,34.1251,34.1449,144800.0
2012-06-19 15:30:00,34.46,34.54,34.41,34.49,180400.0,34.1548,34.2341,34.1053,34.1846,180400.0
2012-06-19 15:40:00,34.48,34.52,34.4,34.4,298800.0,34.1747,34.2143,34.0954,34.0954,298800.0
2012-06-19 15:50:00,34.42,34.51,34.42,34.49,310800.0,34.1152,34.2044,34.1152,34.1846,310800.0
2012-06-20 09:30:00,34.68,34.68,34.2,34.25,204800.0,34.3729,34.3729,33.8971,33.9467,204800.0
2012-06-20 09:40:00,34.27,34.56,34.21,34.35,213600.0,33.9665,34.2539,33.907,34.0458,213600.0
2012-06-20 09:50:00,34.37,34.66,34.3,34.6,298000.0,34.0656,34.3531,33.9962,34.2936,298000.0
2012-06-20 10:00:00,34.59,34.81,34.56,34.66,298400.0,34.2837,34.5017,34.2539,34.3531,298400.0
2012-06-20 10:10:00,34.66,34.78,34.64,34.71,235200.0,34.3531,34.472,34.3332,34.4026,235200.0
2012-06-20 10:20:00,34.71,34.75,34.54,34.7,143600.0,34.4026,34.4423,34.2341,34.3927,143600.0
2012-06-20 10:30:00,34.69,34.71,34.53,34.54,125200.0,34.3828,34.4026,34.2242,34.2341,125200.0
2012-06-20 10:40:00,34.55,34.55,34.46,34.5,76800.0,34.244,34.244,34.1548,34.1945,76800.0
2012-06-20 10:50:00,34.48,34.55,34.39,34.47,179200.0,34.1747,34.244,34.0855,34.1647,179200.0
2012-06-20 11:00:00,34.46,34.62,34.45,34.54,121600.0,34.1548,34.3134,34.1449,34.2341,121600.0
2012-06-20 11:10:00,34.55,34.66,34.55,34.6,64400.0,34.244,34.3531,34.244,34.2936,64400.0
2012-06-20 11:20:00,34.59,34.65,34.54,34.63,84800.0,34.2837,34.3431,34.2341,34.3233,84800.0
2012-06-20 11:30:00,34.65,34.65,34.51,34.52,70800.0,34.3431,34.3431,34.2044,34.2143,70800.0
2012-06-20 11:40:00,34.52,34.65,34.51,34.63,53200.0,34.2143,34.3431,34.2044,34.3233,53200.0
2012-06-20 11:50:00,34.64,34.66,34.54,34.54,64400.0,34.3332,34.3531,34.2341,34.2341,64400.0
2012-06-20 12:00:00,34.52,34.55,34.37,34.38,102800.0,34.2143,34.244,34.0656,34.0755,102800.0
2012-06-20 12:10:00,34.38,34.4,34.32,34.39,137600.0,34.0755,34.0954,34.0161,34.0855,137600.0
2012-06-20 12:20:00,34.38,34.42,34.24,34.35,133200.0,34.0755,34.1152,33.9368,34.0458,133200.0
2012-06-20 12:30:00,34.32,34.35,34.1,34.25,210400.0,34.0161,34.0458,33.798,33.9467,210400.0
2012-06-20 12:40:00,34.25,34.46,34.2,34.4,252400.0,33.9467,34.1548,33.8971,34.0954,252400.0
2012-06-20 12:50:00,34.4,34.48,34.35,34.42,147200.0,34.0954,34.1747,34.0458,34.1152,147200.0
2012-06-20 13:00:00,34.44,34.72,34.44,34.71,211200.0,34.135,34.4125,34.135,34.4026,211200.0
2012-06-20 13:10:00,34.7,34.74,34.64,34.68,208400.0,34.3927,34.4324,34.3332,34.3729,208400.0
2012-06-20 13:20:00,34.68,34.72,34.65,34.7,132000.0,34.3729,34.4125,34.3431,34.3927,132000.0
2012-06-20 13:30:00,34.7,34.73,34.51,34.56,101200.0,34.3927,34.4224,34.2044,34.2539,101200.0
2012-06-20 13:40:00,34.54,34.66,34.52,34.64,68000.0,34.2341,34.3531,34.2143,34.3332,68000.0
2012-06-20 13:50:00,34.63,34.65,34.55,34.63,104400.0,34.3233,34.3431,34.244,34.3233,104400.0
2012-06-20 14:00:00,34.63,34.63,34.54,34.58,155200.0,34.3233,34.3233,34.2341,34.2738,155200.0
2012-06-20 14:10:00,34.58,34.63,34.42,34.42,151200.0,34.2738,34.3233,34.1152,34.1152,151200.0
2012-06-20 14:20:00,34.42,34.48,34.3,34.33,205200.0,34.1152,34.1747,33.9962,34.026,205200.0
2012-06-20 14:30:00,34.33,34.36,34.24,34.26,200000.0,34.026,34.0557,33.9368,33.9566,200000.0
2012-06-20 14:40:00,34.25,34.27,34.05,34.15,264400.0,33.9467,33.9665,33.7485,33.8476,264400.0
2012-06-20 14:50:00,34.15,34.31,34.15,34.29,279200.0,33.8476,34.0062,33.8476,33.9863,279200.0
2012-06-20 15:00:00,34.3,34.3,34.13,34.18,154000.0,33.9962,33.9962,33.8278,33.8773,154000.0
2012-06-20 15:10:00,34.17,34.27,34.14,34.14,303600.0,33.8674,33.9665,33.8377,33.8377,303600.0
2012-06-20 15:20:00,34.15,34.31,34.12,34.3,200400.0,33.8476,34.0062,33.8178,33.9962,200400.0
2012-06-20 15:30:00,34.28,34.37,34.25,34.31,451200.0,33.9764,34.0656,33.9467,34.0062,451200.0
2012-06-20 15:40:00,34.32,34.5,34.27,34.43,361200.0,34.0161,34.1945,33.9665,34.1251,361200.0
2012-06-20 15:50:00,34.41,34.46,34.38,34.44,546000.0,34.1053,34.1548,34.0755,34.135,546000.0
2012-06-21 09:30:00,33.83,34.12,33.76,34.0,582000.0,33.5304,33.8178,33.461,33.6989,582000.0
2012-06-21 09:40:00,34.01,34.22,33.96,34.11,366000.0,33.7088,33.917,33.6593,33.8079,366000.0
2012-06-21 09:50:00,34.1,34.44,34.07,34.44,369600.0,33.798,34.135,33.7683,34.135,369600.0
2012-06-21 10:00:00,34.41,34.41,34.0,34.05,265200.0,34.1053,34.1053,33.6989,33.7485,265200.0
2012-06-21 10:10:00,34.04,34.35,34.0,34.35,391600.0,33.7386,34.0458,33.6989,34.0458,391600.0
2012-06-21 10:20:00,34.32,34.41,34.18,34.2,347600.0,34.0161,34.1053,33.8773,33.8971,347600.0
2012-06-21 10:30:00,34.2,34.28,34.17,34.23,259600.0,33.8971,33.9764,33.8674,33.9269,259600.0
2012-06-21 10:40:00,34.23,34.38,34.17,34.35,298800.0,33.9269,34.0755,33.8674,34.0458,298800.0
2012-06-21 10:50:00,34.37,34.43,34.35,34.4,137200.0,34.0656,34.1251,34.0458,34.0954,137200.0
2012-06-21 11:00:00,34.4,34.4,34.0,34.0,175200.0,34.0954,34.0954,33.6989,33.6989,175200.0
2012-06-21 11:10:00,34.0,34.04,33.91,34.02,197600.0,33.6989,33.7386,33.6097,33.7187,197600.0
2012-06-21 11:20:00,34.02,34.03,33.88,33.91,206400.0,33.7187,33.7286,33.58,33.6097,206400.0
2012-06-21 11:30:00,33.91,33.94,33.85,33.92,124800.0,33.6097,33.6394,33.5502,33.6196,124800.0
2012-06-21 11:40:00,33.92,33.94,33.77,33.77,186800.0,33.6196,33.6394,33.4709,33.4709,186800.0
2012-06-21 11:50:00,33.78,33.89,33.75,33.83,153600.0,33.4809,33.5899,33.4511,33.5304,153600.0
2012-06-21 12:00:00,33.84,33.84,33.75,33.8,112800.0,33.5403,33.5403,33.4511,33.5007,112800.0
2012-06-21 12:10:00,33.81,33.81,33.63,33.68,179600.0,33.5106,33.5106,33.3322,33.3817,179600.0
2012-06-21 12:20:00,33.68,33.69,33.46,33.46,243200.0,33.3817,33.3917,33.1637,33.1637,243200.0
2012-06-21 12:30:00,33.46,33.49,33.35,33.47,358400.0,33.1637,33.1934,33.0547,33.1736,358400.0
2012-06-21 12:40:00,33.45,33.53,33.4,33.52,127200.0,33.1538,33.2331,33.1042,33.2232,127200.0
2012-06-21 12:50:00,33.52,33.54,33.44,33.45,186400.0,33.2232,33.243,33.1439,33.1538,186400.0
2012-06-21 13:00:00,33.44,33.5,33.42,33.45,130400.0,33.1439,33.2033,33.124,33.1538,130400.0
2012-06-21 13:10:00,33.44,33.5,33.38,33.41,89600.0,33.1439,33.2033,33.0844,33.1141,89600.0
2012-06-21 13:20:00,33.4,33.45,33.35,33.35,67600.0,33.1042,33.1538,33.0547,33.0547,67600.0
2012-06-21 13:30:00,33.35,33.4,33.31,33.35,91600.0,33.0547,33.1042,33.015,33.0547,91600.0
2012-06-21 13:40:00,33.33,33.43,33.29,33.4,116000.0,33.0348,33.134,32.9952,33.1042,116000.0
2012-06-21 13:50:00,33.41,33.53,33.4,33.47,101200.0,33.1141,33.2331,33.1042,33.1736,101200.0
2012-06-21 14:00:00,33.46,33.49,33.38,33.39,131200.0,33.1637,33.1934,33.0844,33.0943,131200.0
2012-06-21 14:10:00,33.4,33.45,33.35,33.38,135200.0,33.1042,33.1538,33.0547,33.0844,135200.0
2012-06-21 14:20:00,33.37,33.37,33.19,33.29,250800.0,33.0745,33.0745,32.8961,32.9952,250800.0
2012-06-21 14:30:00,33.31,33.4,33.3,33.38,99200.0,33.015,33.1042,33.0051,33.0844,99200.0
2012-06-21 14:40:00,33.39,33.49,33.38,33.48,85200.0,33.0943,33.1934,33.0844,33.1835,85200.0
2012-06-21 14:50:00,33.47,33.52,33.43,33.48,113200.0,33.1736,33.2232,33.134,33.1835,113200.0
2012-06-21 15:00:00,33.48,33.5,33.42,33.49,92800.0,33.1835,33.2033,33.124,33.1934,92800.0
2012-06-21 15:10:00,33.48,33.49,33.27,33.29,205200.0,33.1835,33.1934,32.9754,32.9952,205200.0
2012-06-21 15:20:00,33.28,33.3,33.22,33.28,291200.0,32.9853,33.0051,32.9258,32.9853,291200.0
2012-06-21 15:30:00,33.28,33.35,33.21,33.31,264800.0,32.9853,33.0547,32.9159,33.015,264800.0
2012-06-21 15:40:00,33.32,33.32,33.2,33.22,279600.0,33.0249,33.0249,32.906,32.9258,279600.0
2012-06-21 15:50:00,33.22,33.26,33.17,33.21,443200.0,32.9258,32.9655,32.8763,32.9159,443200.0
2012-06-22 09:30:00,33.29,33.62,33.27,33.52,298400.0,32.9952,33.3223,32.9754,33.2232,298400.0
2012-06-22 09:40:00,33.55,33.58,33.39,33.48,283200.0,33.2529,33.2826,33.0943,33.1835,283200.0
2012-06-22 09:50:00,33.49,33.7,33.44,33.68,286000.0,33.1934,33.4016,33.1439,33.3817,286000.0
2012-06-22 10:00:00,33.7,33.95,33.69,33.85,386800.0,33.4016,33.6493,33.3917,33.5502,386800.0
2012-06-22 10:10:00,33.85,33.99,33.77,33.81,302000.0,33.5502,33.689,33.4709,33.5106,302000.0
2012-06-22 10:20:00,33.8,33.85,33.76,33.83,126000.0,33.5007,33.5502,33.461,33.5304,126000.0
2012-06-22 10:30:00,33.81,33.85,33.71,33.78,347200.0,33.5106,33.5502,33.4115,33.4809,347200.0
2012-06-22 10:40:00,33.79,33.91,33.77,33.87,170800.0,33.4908,33.6097,33.4709,33.5701,170800.0
2012-06-22 10:50:00,33.85,33.99,33.85,33.99,180000.0,33.5502,33.689,33.5502,33.689,180000.0
2012-06-22 11:00:00,33.99,34.12,33.97,34.05,216000.0,33.689,33.8178,33.6692,33.7485,216000.0
2012-06-22 11:10:00,34.07,34.09,33.99,34.02,149200.0,33.7683,33.7881,33.689,33.7187,149200.0
2012-06-22 11:20:00,34.03,34.03,33.85,33.87,158400.0,33.7286,33.7286,33.5502,33.5701,158400.0
2012-06-22 11:30:00,33.87,34.0,33.87,33.99,167600.0,33.5701,33.6989,33.5701,33.689,167600.0
2012-06-22 11:40:00,34.02,34.06,33.99,34.01,132800.0,33.7187,33.7584,33.689,33.7088,132800.0
2012-06-22 11:50:00,34.02,34.02,33.96,34.0,123200.0,33.7187,33.7187,33.6593,33.6989,123200.0
2012-06-22 12:00:00,33.98,34.05,33.97,33.98,102800.0,33.6791,33.7485,33.6692,33.6791,102800.0
2012-06-22 12:10:00,33.98,34.04,33.96,34.01,112000.0,33.6791,33.7386,33.6593,33.7088,112000.0
2012-06-22 12:20:00,34.02,34.07,33.96,34.04,69600.0,33.7187,33.7683,33.6593,33.7386,69600.0
2012-06-22 12:30:00,34.06,34.13,34.04,34.08,113600.0,33.7584,33.8278,33.7386,33.7782,113600.0
2012-06-22 12:40:00,34.08,34.13,34.07,34.09,51600.0,33.7782,33.8278,33.7683,33.7881,51600.0
2012-06-22 12:50:00,34.1,34.13,34.09,34.1,39600.0,33.798,33.8278,33.7881,33.798,39600.0
2012-06-22 13:00:00,34.1,34.13,34.05,34.08,58800.0,33.798,33.8278,33.7485,33.7782,58800.0
2012-06-22 13:10:00,34.09,34.09,34.02,34.04,89600.0,33.7881,33.7881,33.7187,33.7386,89600.0
2012-06-22 13:20:00,34.05,34.09,34.04,34.06,45200.0,33.7485,33.7881,33.7386,33.7584,45200.0
2012-06-22 13:30:00,34.06,34.08,34.04,34.05,45200.0,33.7584,33.7782,33.7386,33.7485,45200.0
2012-06-22 13:40:00,34.05,34.07,34.03,34.06,72800.0,33.7485,33.7683,33.7286,33.7584,72800.0
2012-06-22 13:50:00,34.06,34.07,34.03,34.05,98800.0,33.7584,33.7683,33.7286,33.7485,98800.0
2012-06-22 14:00:00,34.06,34.18,34.04,34.18,251600.0,33.7584,33.8773,33.7386,33.8773,251600.0
2012-06-22 14:10:00,34.18,34.21,34.09,34.09,133600.0,33.8773,33.907,33.7881,33.7881,133600.0
2012-06-22 14:20:00,34.1,34.22,34.1,34.18,91600.0,33.798,33.917,33.798,33.8773,91600.0
2012-06-22 14:30:00,34.17,34.28,34.16,34.25,395200.0,33.8674,33.9764,33.8575,33.9467,395200.0
2012-06-22 14:40:00,34.25,34.28,34.24,34.28,152800.0,33.9467,33.9764,33.9368,33.9764,152800.0
2012-06-22 14:50:00,34.29,34.31,34.25,34.27,116800.0,33.9863,34.0062,33.9467,33.9665,116800.0
2012-06-22 15:00:00,34.27,34.27,34.13,34.17,152800.0,33.9665,33.9665,33.8278,33.8674,152800.0
2012-06-22 15:10:00,34.17,34.24,34.14,34.17,102400.0,33.8674,33.9368,33.8377,33.8674,102400.0
2012-06-22 15:20:00,34.16,34.16,34.1,34.15,104400.0,33.8575,33.8575,33.798,33.8476,104400.0
2012-06-22 15:30:00,34.15,34.23,34.13,34.15,224800.0,33.8476,33.9269,33.8278,33.8476,224800.0
2012-06-22 15:40:00,34.13,34.21,34.13,34.18,385200.0,33.8278,33.907,33.8278,33.8773,385200.0
2012-06-22 15:50:00,34.18,34.26,34.16,34.26,614000.0,33.8773,33.9566,33.8575,33.9566,614000.0
2012-06-25 09:30:00,33.8,33.84,33.55,33.7,346400.0,33.5007,33.5403,33.2529,33.4016,346400.0
2012-06-25 09:40:00,33.69,33.86,33.51,33.84,192400.0,33.3917,33.5601,33.2132,33.5403,192400.0
2012-06-25 09:50:00,33.82,33.85,33.66,33.69,168800.0,33.5205,33.5502,33.3619,33.3917,168800.0
2012-06-25 10:00:00,33.7,33.84,33.69,33.7,145200.0,33.4016,33.5403,33.3917,33.4016,145200.0
2012-06-25 10:10:00,33.68,33.73,33.55,33.61,184800.0,33.3817,33.4313,33.2529,33.3124,184800.0
2012-06-25 10:20:00,33.61,33.63,33.46,33.51,267600.0,33.3124,33.3322,33.1637,33.2132,267600.0
2012-06-25 10:30:00,33.52,33.63,33.51,33.59,216400.0,33.2232,33.3322,33.2132,33.2925,216400.0
2012-06-25 10:40:00,33.59,33.66,33.52,33.52,207200.0,33.2925,33.3619,33.2232,33.2232,207200.0
2012-06-25 10:50:00,33.52,33.57,33.5,33.51,140000.0,33.2232,33.2727,33.2033,33.2132,140000.0
2012-06-25 11:00:00,33.49,33.54,33.43,33.46,144800.0,33.1934,33.243,33.134,33.1637,144800.0
2012-06-25 11:10:00,33.46,33.48,33.38,33.43,100000.0,33.1637,33.1835,33.0844,33.134,100000.0
2012-06-25 11:20:00,33.44,33.45,33.31,33.31,151600.0,33.1439,33.1538,33.015,33.015,151600.0
2012-06-25 11:30:00,33.32,33.32,33.17,33.29,189200.0,33.0249,33.0249,32.8763,32.9952,189200.0
2012-06-25 11:40:00,33.29,33.38,33.27,33.34,114800.0,32.9952,33.0844,32.9754,33.0447,114800.0
2012-06-25 11:50:00,33.36,33.4,33.28,33.32,90400.0,33.0646,33.1042,32.9853,33.0249,90400.0
2012-06-25 12:00:00,33.31,33.35,33.26,33.3,115600.0,33.015,33.0547,32.9655,33.0051,115600.0
2012-06-25 12:10:00,33.32,33.43,33.3,33.43,155200.0,33.0249,33.134,33.0051,33.134,155200.0
2012-06-25 12:20:00,33.44,33.5,33.44,33.46,56400.0,33.1439,33.2033,33.1439,33.1637,56400.0
2012-06-25 12:30:00,33.44,33.45,33.32,33.33,58000.0,33.1439,33.1538,33.0249,33.0348,58000.0
2012-06-25 12:40:00,33.34,33.43,33.33,33.38,32800.0,33.0447,33.134,33.0348,33.0844,32800.0
2012-06-25 12:50:00,33.38,33.38,33.29,33.32,101600.0,33.0844,33.0844,32.9952,33.0249,101600.0
2012-06-25 13:00:00,33.31,33.31,33.25,33.26,50000.0,33.015,33.015,32.9555,32.9655,50000.0
2012-06-25 13:10:00,33.27,33.32,33.27,33.3,20800.0,32.9754,33.0249,32.9754,33.0051,20800.0
2012-06-25 13:20:00,33.29,33.37,33.29,33.34,40800.0,32.9952,33.0745,32.9952,33.0447,40800.0
2012-06-25 13:30:00,33.34,33.49,33.33,33.43,96400.0,33.0447,33.1934,33.0348,33.134,96400.0
2012-06-25 13:40:00,33.43,33.43,33.35,33.36,60400.0,33.134,33.134,33.0547,33.0646,60400.0
2012-06-25 13:50:00,33.35,33.44,33.35,33.44,67600.0,33.0547,33.1439,33.0547,33.1439,67600.0
2012-06-25 14:00:00,33.44,33.49,33.35,33.38,100800.0,33.1439,33.1934,33.0547,33.0844,100800.0
2012-06-25 14:10:00,33.39,33.49,33.38,33.47,75600.0,33.0943,33.1934,33.0844,33.1736,75600.0
2012-06-25 14:20:00,33.48,33.49,33.33,33.35,53200.0,33.1835,33.1934,33.0348,33.0547,53200.0
2012-06-25 14:30:00,33.36,33.38,33.29,33.35,126800.0,33.0646,33.0844,32.9952,33.0547,126800.0
2012-06-25 14:40:00,33.34,33.34,33.27,33.28,40000.0,33.0447,33.0447,32.9754,32.9853,40000.0
2012-06-25 14:50:00,33.28,33.36,33.28,33.33,56800.0,32.9853,33.0646,32.9853,33.0348,56800.0
2012-06-25 15:00:00,33.34,33.45,33.33,33.41,152800.0,33.0447,33.1538,33.0348,33.1141,152800.0
2012-06-25 15:10:00,33.44,33.52,33.41,33.51,112400.0,33.1439,33.2232,33.1141,33.2132,112400.0
2012-06-25 15:20:00,33.49,33.63,33.48,33.62,245600.0,33.1934,33.3322,33.1835,33.3223,245600.0
2012-06-25 15:30:00,33.6,33.63,33.54,33.6,154800.0,33.3024,33.3322,33.243,33.3024,154800.0
2012-06-25 15:40:00,33.6,33.68,33.6,33.65,310400.0,33.3024,33.3817,33.3024,33.352,310400.0
2012-06-25 15:50:00,33.65,33.66,33.53,33.54,315200.0,33.352,33.3619,33.2331,33.243,315200.0
2012-06-26 09:30:00,33.68,33.84,33.5,33.81,203600.0,33.3817,33.5403,33.2033,33.5106,203600.0
2012-06-26 09:40:00,33.81,33.94,33.75,33.8,268800.0,33.5106,33.6394,33.4511,33.5007,268800.0
2012-06-26 09:50:00,33.8,33.81,33.59,33.81,279200.0,33.5007,33.5106,33.2925,33.5106,279200.0
2012-06-26 10:00:00,33.82,34.17,33.76,34.06,329200.0,33.5205,33.8674,33.461,33.7584,329200.0
2012-06-26 10:10:00,34.04,34.05,33.71,33.78,259200.0,33.7386,33.7485,33.4115,33.4809,259200.0
2012-06-26 10:20:00,33.8,33.91,33.69,33.79,119200.0,33.5007,33.6097,33.3917,33.4908,119200.0
2012-06-26 10:30:00,33.79,33.91,33.75,33.88,101200.0,33.4908,33.6097,33.4511,33.58,101200.0
2012-06-26 10:40:00,33.89,33.89,33.73,33.79,70800.0,33.5899,33.5899,33.4313,33.4908,70800.0
2012-06-26 10:50:00,33.79,33.9,33.72,33.83,86000.0,33.4908,33.5998,33.4214,33.5304,86000.0
2012-06-26 11:00:00,33.85,34.0,33.73,33.78,156800.0,33.5502,33.6989,33.4313,33.4809,156800.0
2012-06-26 11:10:00,33.78,33.78,33.63,33.69,122400.0,33.4809,33.4809,33.3322,33.3917,122400.0
2012-06-26 11:20:00,33.69,33.85,33.66,33.75,102000.0,33.3917,33.5502,33.3619,33.4511,102000.0
2012-06-26 11:30:00,33.77,33.87,33.73,33.75,61200.0,33.4709,33.5701,33.4313,33.4511,61200.0
2012-06-26 11:40:00,33.74,33.79,33.72,33.77,58400.0,33.4412,33.4908,33.4214,33.4709,58400.0
2012-06-26 11:50:00,33.77,33.93,33.77,33.86,57200.0,33.4709,33.6295,33.4709,33.5601,57200.0
2012-06-26 12:00:00,33.86,33.94,33.84,33.88,52000.0,33.5601,33.6394,33.5403,33.58,52000.0
2012-06-26 12:10:00,33.9,34.0,33.88,33.91,66800.0,33.5998,33.6989,33.58,33.6097,66800.0
2012-06-26 12:20:00,33.91,33.94,33.85,33.93,46800.0,33.6097,33.6394,33.5502,33.6295,46800.0
2012-06-26 12:30:00,33.91,33.99,33.9,33.93,70000.0,33.6097,33.689,33.5998,33.6295,70000.0
2012-06-26 12:40:00,33.93,34.0,33.91,33.96,56800.0,33.6295,33.6989,33.6097,33.6593,56800.0
2012-06-26 12:50:00,33.94,33.96,33.85,33.88,36400.0,33.6394,33.6593,33.5502,33.58,36400.0
2012-06-26 13:00:00,33.85,33.87,33.8,33.8,49600.0,33.5502,33.5701,33.5007,33.5007,49600.0
2012-06-26 13:10:00,33.8,33.9,33.8,33.83,89200.0,33.5007,33.5998,33.5007,33.5304,89200.0
2012-06-26 13:20:00,33.84,33.88,33.8,33.82,54400.0,33.5403,33.58,33.5007,33.5205,54400.0
2012-06-26 13:30:00,33.82,33.85,33.72,33.85,72800.0,33.5205,33.5502,33.4214,33.5502,72800.0
2012-06-26 13:40:00,33.87,33.87,33.81,33.82,41200.0,33.5701,33.5701,33.5106,33.5205,41200.0
2012-06-26 13:50:00,33.84,33.91,33.81,33.85,70400.0,33.5403,33.6097,33.5106,33.5502,70400.0
2012-06-26 14:00:00,33.85,33.99,33.85,33.98,58400.0,33.5502,33.689,33.5502,33.6791,58400.0
2012-06-26 14:10:00,33.97,34.08,33.97,34.05,97600.0,33.6692,33.7782,33.6692,33.7485,97600.0
2012-06-26 14:20:00,34.04,34.07,34.0,34.01,51200.0,33.7386,33.7683,33.6989,33.7088,51200.0
2012-06-26 14:30:00,34.02,34.04,33.95,33.98,63200.0,33.7187,33.7386,33.6493,33.6791,63200.0
2012-06-26 14:40:00,34.01,34.04,33.98,34.02,74000.0,33.7088,33.7386,33.6791,33.7187,74000.0
2012-06-26 14:50:00,34.01,34.04,33.92,33.99,130000.0,33.7088,33.7386,33.6196,33.689,130000.0
2012-06-26 15:00:00,33.98,34.02,33.95,33.96,84000.0,33.6791,33.7187,33.6493,33.6593,84000.0
2012-06-26 15:10:00,33.95,33.99,33.93,33.96,86800.0,33.6493,33.689,33.6295,33.6593,86800.0
2012-06-26 15:20:00,33.97,33.97,33.88,33.92,119600.0,33.6692,33.6692,33.58,33.6196,119600.0
2012-06-26 15:30:00,33.92,33.99,33.9,33.95,81200.0,33.6196,33.689,33.5998,33.6493,81200.0
2012-06-26 15:40:00,33.95,34.0,33.92,33.95,150800.0,33.6493,33.6989,33.6196,33.6493,150800.0
2012-06-26 15:50:00,33.94,33.94,33.84,33.85,231200.0,33.6394,33.6394,33.5403,33.5502,231200.0
2012-06-27 09:30:00,33.74,34.03,33.59,33.97,393200.0,33.4412,33.7286,33.2925,33.6692,393200.0
2012-06-27 09:40:00,33.95,34.01,33.71,33.78,124400.0,33.6493,33.7088,33.4115,33.4809,124400.0
2012-06-27 09:50:00,33.77,33.9,33.72,33.88,78000.0,33.4709,33.5998,33.4214,33.58,78000.0
2012-06-27 10:00:00,33.88,34.14,33.86,34.09,151200.0,33.58,33.8377,33.5601,33.7881,151200.0
2012-06-27 10:10:00,34.1,34.27,34.1,34.17,268800.0,33.798,33.9665,33.798,33.8674,268800.0
2012-06-27 10:20:00,34.19,34.19,34.01,34.04,58800.0,33.8872,33.8872,33.7088,33.7386,58800.0
2012-06-27 10:30:00,34.05,34.09,33.96,34.02,115200.0,33.7485,33.7881,33.6593,33.7187,115200.0
2012-06-27 10:40:00,34.02,34.02,33.9,33.92,68800.0,33.7187,33.7187,33.5998,33.6196,68800.0
2012-06-27 10:50:00,33.91,34.01,33.87,34.01,51600.0,33.6097,33.7088,33.5701,33.7088,51600.0
2012-06-27 11:00:00,34.02,34.12,34.01,34.09,66400.0,33.7187,33.8178,33.7088,33.7881,66400.0
2012-06-27 11:10:00,34.06,34.08,33.96,33.99,92400.0,33.7584,33.7782,33.6593,33.689,92400.0
2012-06-27 11:20:00,33.99,34.05,33.93,33.95,50800.0,33.689,33.7485,33.6295,33.6493,50800.0
2012-06-27 11:30:00,33.96,34.06,33.96,34.04,54400.0,33.6593,33.7584,33.6593,33.7386,54400.0
2012-06-27 11:40:00,34.05,34.16,34.05,34.06,129200.0,33.7485,33.8575,33.7485,33.7584,129200.0
2012-06-27 11:50:00,34.08,34.09,34.05,34.06,14000.0,33.7782,33.7881,33.7485,33.7584,14000.0
2012-06-27 12:00:00,34.08,34.22,34.07,34.19,110400.0,33.7782,33.917,33.7683,33.8872,110400.0
2012-06-27 12:10:00,34.22,34.26,34.18,34.19,118000.0,33.917,33.9566,33.8773,33.8872,118000.0
2012-06-27 12:20:00,34.19,34.33,34.18,34.22,83200.0,33.8872,34.026,33.8773,33.917,83200.0
2012-06-27 12:30:00,34.23,34.26,34.18,34.21,72000.0,33.9269,33.9566,33.8773,33.907,72000.0
2012-06-27 12:40:00,34.23,34.26,34.22,34.22,58000.0,33.9269,33.9566,33.917,33.917,58000.0
2012-06-27 12:50:00,34.22,34.26,34.21,34.22,42800.0,33.917,33.9566,33.907,33.917,42800.0
2012-06-27 13:00:00,34.22,34.26,34.21,34.26,84800.0,33.917,33.9566,33.907,33.9566,84800.0
2012-06-27 13:10:00,34.24,34.3,34.24,34.27,32800.0,33.9368,33.9962,33.9368,33.9665,32800.0
2012-06-27 13:20:00,34.27,34.29,34.17,34.19,126800.0,33.9665,33.9863,33.8674,33.8872,126800.0
2012-06-27 13:30:00,34.17,34.18,34.07,34.12,138800.0,33.8674,33.8773,33.7683,33.8178,138800.0
2012-06-27 13:40:00,34.12,34.15,34.1,34.13,86000.0,33.8178,33.8476,33.798,33.8278,86000.0
2012-06-27 13:50:00,34.14,34.17,34.04,34.08,152400.0,33.8377,33.8674,33.7386,33.7782,152400.0
2012-06-27 14:00:00,34.08,34.1,33.99,34.01,36000.0,33.7782,33.798,33.689,33.7088,36000.0
2012-06-27 14:10:00,34.02,34.05,33.96,33.96,125600.0,33.7187,33.7485,33.6593,33.6593,125600.0
2012-06-27 14:20:00,33.96,34.0,33.94,33.94,48800.0,33.6593,33.6989,33.6394,33.6394,48800.0
2012-06-27 14:30:00,33.94,34.0,33.86,33.9,210000.0,33.6394,33.6989,33.5601,33.5998,210000.0
2012-06-27 14:40:00,33.9,33.95,33.88,33.93,50800.0,33.5998,33.6493,33.58,33.6295,50800.0
2012-06-27 14:50:00,33.94,33.97,33.88,33.91,76000.0,33.6394,33.6692,33.58,33.6097,76000.0
2012-06-27 15:00:00,33.91,33.99,33.88,33.97,68400.0,33.6097,33.689,33.58,33.6692,68400.0
2012-06-27 15:10:00,33.97,34.08,33.96,34.05,64000.0,33.6692,33.7782,33.6593,33.7485,64000.0
2012-06-27 15:20:00,34.05,34.1,34.02,34.07,110800.0,33.7485,33.798,33.7187,33.7683,110800.0
2012-06-27 15:30:00,34.07,34.09,33.97,34.07,174400.0,33.7683,33.7881,33.6692,33.7683,174400.0
2012-06-27 15:40:00,34.06,34.12,33.94,33.95,212400.0,33.7584,33.8178,33.6394,33.6493,212400.0
2012-06-27 15:50:00,33.95,33.98,33.9,33.93,330000.0,33.6493,33.6791,33.5998,33.6295,330000.0
2012-06-28 09:30:00,33.75,33.77,33.25,33.54,290400.0,33.4511,33.4709,32.9555,33.243,290400.0
2012-06-28 09:40:00,33.55,33.75,33.4,33.69,203600.0,33.2529,33.4511,33.1042,33.3917,203600.0
2012-06-28 09:50:00,33.69,33.85,33.65,33.7,138800.0,33.3917,33.5502,33.352,33.4016,138800.0
2012-06-28 10:00:00,33.68,33.7,33.44,33.48,171600.0,33.3817,33.4016,33.1439,33.1835,171600.0
2012-06-28 10:10:00,33.49,33.54,33.26,33.32,385200.0,33.1934,33.243,32.9655,33.0249,385200.0
2012-06-28 10:20:00,33.31,33.44,33.19,33.24,333600.0,33.015,33.1439,32.8961,32.9456,333600.0
2012-06-28 10:30:00,33.22,33.94,32.91,32.95,451600.0,32.9258,33.6394,32.6186,32.6582,451600.0
2012-06-28 10:40:00,32.96,33.0,32.92,32.97,150400.0,32.6681,32.7078,32.6285,32.678,150400.0
2012-06-28 10:50:00,32.94,32.99,32.93,32.98,155200.0,32.6483,32.6978,32.6384,32.6879,155200.0
2012-06-28 11:00:00,32.99,32.99,32.94,32.97,95200.0,32.6978,32.6978,32.6483,32.678,95200.0
2012-06-28 11:10:00,32.97,33.1,32.96,33.1,143600.0,32.678,32.8069,32.6681,32.8069,143600.0
2012-06-28 11:20:00,33.08,33.19,33.08,33.18,120000.0,32.7871,32.8961,32.7871,32.8862,120000.0
2012-06-28 11:30:00,33.19,33.2,33.13,33.13,102400.0,32.8961,32.906,32.8366,32.8366,102400.0
2012-06-28 11:40:00,33.14,33.15,32.95,32.97,132000.0,32.8465,32.8564,32.6582,32.678,132000.0
2012-06-28 11:50:00,32.98,32.98,32.89,32.95,122000.0,32.6879,32.6879,32.5987,32.6582,122000.0
2012-06-28 12:00:00,32.95,33.0,32.95,32.96,85200.0,32.6582,32.7078,32.6582,32.6681,85200.0
2012-06-28 12:10:00,32.97,33.01,32.9,32.9,77600.0,32.678,32.7177,32.6086,32.6086,77600.0
2012-06-28 12:20:00,32.89,32.91,32.84,32.85,110000.0,32.5987,32.6186,32.5492,32.5591,110000.0
2012-06-28 12:30:00,32.87,32.88,32.77,32.77,107200.0,32.5789,32.5888,32.4798,32.4798,107200.0
2012-06-28 12:40:00,32.77,32.82,32.76,32.8,87600.0,32.4798,32.5294,32.4699,32.5095,87600.0
2012-06-28 12:50:00,32.8,32.87,32.8,32.82,81200.0,32.5095,32.5789,32.5095,32.5294,81200.0
2012-06-28 13:00:00,32.83,32.83,32.77,32.8,54800.0,32.5393,32.5393,32.4798,32.5095,54800.0
2012-06-28 13:10:00,32.81,32.83,32.71,32.73,63200.0,32.5194,32.5393,32.4203,32.4402,63200.0
2012-06-28 13:20:00,32.72,32.73,32.63,32.66,130800.0,32.4302,32.4402,32.341,32.3708,130800.0
2012-06-28 13:30:00,32.66,32.66,32.55,32.55,107600.0,32.3708,32.3708,32.2617,32.2617,107600.0
2012-06-28 13:40:00,32.56,32.62,32.52,32.58,142000.0,32.2717,32.3311,32.232,32.2915,142000.0
2012-06-28 13:50:00,32.59,32.72,32.55,32.68,90000.0,32.3014,32.4302,32.2617,32.3906,90000.0
2012-06-28 14:00:00,32.7,32.7,32.6,32.61,98400.0,32.4104,32.4104,32.3113,32.3212,98400.0
2012-06-28 14:10:00,32.6,32.64,32.54,32.6,84400.0,32.3113,32.3509,32.2518,32.3113,84400.0
2012-06-28 14:20:00,32.58,32.59,32.51,32.56,76000.0,32.2915,32.3014,32.2221,32.2717,76000.0
2012-06-28 14:30:00,32.53,32.58,32.47,32.48,202000.0,32.2419,32.2915,32.1825,32.1924,202000.0
2012-06-28 14:40:00,32.5,32.52,32.44,32.47,145600.0,32.2122,32.232,32.1527,32.1825,145600.0
2012-06-28 14:50:00,32.47,32.49,32.41,32.44,114800.0,32.1825,32.2023,32.123,32.1527,114800.0
2012-06-28 15:00:00,32.45,32.67,32.43,32.65,202400.0,32.1626,32.3807,32.1428,32.3609,202400.0
2012-06-28 15:10:00,32.64,32.65,32.56,32.59,163600.0,32.3509,32.3609,32.2717,32.3014,163600.0
2012-06-28 15:20:00,32.6,32.68,32.56,32.68,136000.0,32.3113,32.3906,32.2717,32.3906,136000.0
2012-06-28 15:30:00,32.68,32.99,32.64,32.97,361200.0,32.3906,32.6978,32.3509,32.678,361200.0
2012-06-28 15:40:00,32.96,33.02,32.87,33.0,528800.0,32.6681,32.7276,32.5789,32.7078,528800.0
2012-06-28 15:50:00,33.01,33.05,32.91,32.95,459600.0,32.7177,32.7573,32.6186,32.6582,459600.0
2012-06-29 09:30:00,33.84,34.4,33.79,34.07,1078000.0,33.5403,34.0954,33.4908,33.7683,1078000.0
2012-06-29 09:40:00,34.07,34.37,34.05,34.18,664800.0,33.7683,34.0656,33.7485,33.8773,664800.0
2012-06-29 09:50:00,34.18,34.2,33.96,34.05,446800.0,33.8773,33.8971,33.6593,33.7485,446800.0
2012-06-29 10:00:00,34.06,34.26,34.05,34.24,272000.0,33.7584,33.9566,33.7485,33.9368,272000.0
2012-06-29 10:10:00,34.24,34.3,34.16,34.23,184400.0,33.9368,33.9962,33.8575,33.9269,184400.0
2012-06-29 10:20:00,34.25,34.28,34.15,34.17,180000.0,33.9467,33.9764,33.8476,33.8674,180000.0
2012-06-29 10:30:00,34.19,34.2,34.06,34.11,180800.0,33.8872,33.8971,33.7584,33.8079,180800.0
2012-06-29 10:40:00,34.09,34.19,34.03,34.08,185600.0,33.7881,33.8872,33.7286,33.7782,185600.0
2012-06-29 10:50:00,34.08,34.24,34.0,34.24,138400.0,33.7782,33.9368,33.6989,33.9368,138400.0
2012-06-29 11:00:00,34.24,34.25,34.13,34.2,233200.0,33.9368,33.9467,33.8278,33.8971,233200.0
2012-06-29 11:10:00,34.2,34.25,34.06,34.14,321600.0,33.8971,33.9467,33.7584,33.8377,321600.0
2012-06-29 11:20:00,34.15,34.21,34.15,34.19,122400.0,33.8476,33.907,33.8476,33.8872,122400.0
2012-06-29 11:30:00,34.2,34.22,34.14,34.19,108000.0,33.8971,33.917,33.8377,33.8872,108000.0
2012-06-29 11:40:00,34.19,34.19,34.05,34.14,183200.0,33.8872,33.8872,33.7485,33.8377,183200.0
2012-06-29 11:50:00,34.14,34.15,34.05,34.1,94800.0,33.8377,33.8476,33.7485,33.798,94800.0
2012-06-29 12:00:00,34.1,34.11,34.06,34.1,120800.0,33.798,33.8079,33.7584,33.798,120800.0
2012-06-29 12:10:00,34.09,34.12,34.0,34.12,115200.0,33.7881,33.8178,33.6989,33.8178,115200.0
2012-06-29 12:20:00,34.1,34.18,34.1,34.12,132800.0,33.798,33.8773,33.798,33.8178,132800.0
2012-06-29 12:30:00,34.11,34.16,34.08,34.08,84400.0,33.8079,33.8575,33.7782,33.7782,84400.0
2012-06-29 12:40:00,34.08,34.14,34.08,34.13,111200.0,33.7782,33.8377,33.7782,33.8278,111200.0
2012-06-29 12:50:00,34.12,34.14,34.07,34.12,122000.0,33.8178,33.8377,33.7683,33.8178,122000.0
2012-06-29 13:00:00,34.13,34.2,34.09,34.18,249600.0,33.8278,33.8971,33.7881,33.8773,249600.0
2012-06-29 13:10:00,34.18,34.2,34.15,34.19,102400.0,33.8773,33.8971,33.8476,33.8872,102400.0
2012-06-29 13:20:00,34.19,34.21,34.14,34.15,80400.0,33.8872,33.907,33.8377,33.8476,80400.0
2012-06-29 13:30:00,34.15,34.18,34.14,34.17,69600.0,33.8476,33.8773,33.8377,33.8674,69600.0
2012-06-29 13:40:00,34.17,34.2,34.16,34.17,62400.0,33.8674,33.8971,33.8575,33.8674,62400.0
2012-06-29 13:50:00,34.19,34.25,34.16,34.25,126400.0,33.8872,33.9467,33.8575,33.9467,126400.0
2012-06-29 14:00:00,34.24,34.25,34.21,34.23,89600.0,33.9368,33.9467,33.907,33.9269,89600.0
2012-06-29 14:10:00,34.23,34.25,34.22,34.24,169600.0,33.9269,33.9467,33.917,33.9368,169600.0
2012-06-29 14:20:00,34.24,34.25,34.23,34.23,144400.0,33.9368,33.9467,33.9269,33.9269,144400.0
2012-06-29 14:30:00,34.24,34.29,34.22,34.27,249600.0,33.9368,33.9863,33.917,33.9665,249600.0
2012-06-29 14:40:00,34.28,34.3,34.23,34.3,194800.0,33.9764,33.9962,33.9269,33.9962,194800.0
2012-06-29 14:50:00,34.3,34.3,34.24,34.29,206400.0,33.9962,33.9962,33.9368,33.9863,206400.0
2012-06-29 15:00:00,34.28,34.34,34.25,34.34,175200.0,33.9764,34.0359,33.9467,34.0359,175200.0
2012-06-29 15:10:00,34.35,34.43,34.32,34.43,376800.0,34.0458,34.1251,34.0161,34.1251,376800.0
2012-06-29 15:20:00,34.42,34.44,34.32,34.33,269200.0,34.1152,34.135,34.0161,34.026,269200.0
2012-06-29 15:30:00,34.34,34.44,34.29,34.44,374800.0,34.0359,34.135,33.9863,34.135,374800.0
2012-06-29 15:40:00,34.43,34.55,34.43,34.53,605600.0,34.1251,34.244,34.1251,34.2242,605600.0
2012-06-29 15:50:00,34.53,34.58,34.49,34.56,864800.0,34.2242,34.2738,34.1846,34.2539,864800.0
2012-07-02 09:30:00,34.23,34.41,34.04,34.16,571200.0,33.9269,34.1053,33.7386,33.8575,571200.0
2012-07-02 09:40:00,34.16,34.27,34.05,34.2,574400.0,33.8575,33.9665,33.7485,33.8971,574400.0
2012-07-02 09:50:00,34.24,34.31,34.17,34.23,310400.0,33.9368,34.0062,33.8674,33.9269,310400.0
2012-07-02 10:00:00,34.25,34.26,33.98,34.12,588400.0,33.9467,33.9566,33.6791,33.8178,588400.0
2012-07-02 10:10:00,34.13,34.37,34.12,34.26,210400.0,33.8278,34.0656,33.8178,33.9566,210400.0
2012-07-02 10:20:00,34.26,34.52,34.26,34.39,486000.0,33.9566,34.2143,33.9566,34.0855,486000.0
2012-07-02 10:30:00,34.39,34.43,34.29,34.33,139200.0,34.0855,34.1251,33.9863,34.026,139200.0
2012-07-02 10:40:00,34.32,34.36,34.22,34.32,164800.0,34.0161,34.0557,33.917,34.0161,164800.0
2012-07-02 10:50:00,34.31,34.37,34.24,34.29,66800.0,34.0062,34.0656,33.9368,33.9863,66800.0
2012-07-02 11:00:00,34.28,34.29,34.17,34.19,78000.0,33.9764,33.9863,33.8674,33.8872,78000.0
2012-07-02 11:10:00,34.19,34.19,34.08,34.11,130000.0,33.8872,33.8872,33.7782,33.8079,130000.0
2012-07-02 11:20:00,34.1,34.16,34.06,34.07,65600.0,33.798,33.8575,33.7584,33.7683,65600.0
2012-07-02 11:30:00,34.09,34.33,34.08,34.27,96400.0,33.7881,34.026,33.7782,33.9665,96400.0
2012-07-02 11:40:00,34.28,34.31,34.23,34.26,63600.0,33.9764,34.0062,33.9269,33.9566,63600.0
2012-07-02 11:50:00,34.26,34.3,34.24,34.26,52000.0,33.9566,33.9962,33.9368,33.9566,52000.0
2012-07-02 12:00:00,34.26,34.31,34.24,34.31,50400.0,33.9566,34.0062,33.9368,34.0062,50400.0
2012-07-02 12:10:00,34.3,34.55,34.3,34.49,213200.0,33.9962,34.244,33.9962,34.1846,213200.0
2012-07-02 12:20:00,34.49,34.59,34.43,34.51,114800.0,34.1846,34.2837,34.1251,34.2044,114800.0
2012-07-02 12:30:00,34.5,34.58,34.49,34.57,50800.0,34.1945,34.2738,34.1846,34.2639,50800.0
2012-07-02 12:40:00,34.57,34.64,34.54,34.63,112800.0,34.2639,34.3332,34.2341,34.3233,112800.0
2012-07-02 12:50:00,34.63,34.71,34.58,34.6,150800.0,34.3233,34.4026,34.2738,34.2936,150800.0
2012-07-02 13:00:00,34.59,34.59,34.49,34.57,64800.0,34.2837,34.2837,34.1846,34.2639,64800.0
2012-07-02 13:10:00,34.58,34.58,34.49,34.52,60400.0,34.2738,34.2738,34.1846,34.2143,60400.0
2012-07-02 13:20:00,34.51,34.57,34.51,34.54,41600.0,34.2044,34.2639,34.2044,34.2341,41600.0
2012-07-02 13:30:00,34.53,34.53,34.51,34.53,68000.0,34.2242,34.2242,34.2044,34.2242,68000.0
2012-07-02 13:40:00,34.54,34.54,34.51,34.52,60000.0,34.2341,34.2341,34.2044,34.2143,60000.0
2012-07-02 13:50:00,34.51,34.52,34.48,34.48,68000.0,34.2044,34.2143,34.1747,34.1747,68000.0
2012-07-02 14:00:00,34.49,34.56,34.44,34.52,183200.0,34.1846,34.2539,34.135,34.2143,183200.0
2012-07-02 14:10:00,34.51,34.6,34.5,34.54,170800.0,34.2044,34.2936,34.1945,34.2341,170800.0
2012-07-02 14:20:00,34.54,34.58,34.52,34.55,242400.0,34.2341,34.2738,34.2143,34.244,242400.0
2012-07-02 14:30:00,34.55,34.59,34.55,34.58,103200.0,34.244,34.2837,34.244,34.2738,103200.0
2012-07-02 14:40:00,34.58,34.61,34.56,34.6,107200.0,34.2738,34.3035,34.2539,34.2936,107200.0
2012-07-02 14:50:00,34.58,34.69,34.58,34.67,159200.0,34.2738,34.3828,34.2738,34.363,159200.0
2012-07-02 15:00:00,34.66,34.67,34.6,34.61,161600.0,34.3531,34.363,34.2936,34.3035,161600.0
2012-07-02 15:10:00,34.6,34.68,34.59,34.67,232800.0,34.2936,34.3729,34.2837,34.363,232800.0
2012-07-02 15:20:00,34.67,34.74,34.65,34.68,258400.0,34.363,34.4324,34.3431,34.3729,258400.0
2012-07-02 15:30:00,34.68,34.8,34.68,34.75,355600.0,34.3729,34.4918,34.3729,34.4423,355600.0
2012-07-02 15:40:00,34.74,34.79,34.71,34.73,392800.0,34.4324,34.4819,34.4026,34.4224,392800.0
2012-07-02 15:50:00,34.72,34.81,34.7,34.77,352000.0,34.4125,34.5017,34.3927,34.4621,352000.0
2012-07-03 09:30:00,34.72,35.08,34.63,35.08,294800.0,34.4125,34.7693,34.3233,34.7693,294800.0
2012-07-03 09:40:00,35.09,35.28,34.85,34.9,271200.0,34.7793,34.9676,34.5414,34.5909,271200.0
2012-07-03 09:50:00,34.9,35.06,34.88,34.98,174400.0,34.5909,34.7495,34.5711,34.6702,174400.0
2012-07-03 10:00:00,35.01,35.21,34.97,35.21,167600.0,34.7,34.8982,34.6603,34.8982,167600.0
2012-07-03 10:10:00,35.21,35.25,35.17,35.17,108400.0,34.8982,34.9378,34.8585,34.8585,108400.0
2012-07-03 10:20:00,35.17,35.24,35.13,35.23,152000.0,34.8585,34.9279,34.8189,34.918,152000.0
2012-07-03 10:30:00,35.23,35.27,35.21,35.22,146400.0,34.918,34.9577,34.8982,34.9081,146400.0
2012-07-03 10:40:00,35.24,35.24,35.14,35.2,92800.0,34.9279,34.9279,34.8288,34.8883,92800.0
2012-07-03 10:50:00,35.2,35.23,35.17,35.21,43200.0,34.8883,34.918,34.8585,34.8982,43200.0
2012-07-03 11:00:00,35.21,35.34,35.2,35.33,139200.0,34.8982,35.027,34.8883,35.0171,139200.0
2012-07-03 11:10:00,35.34,35.54,35.33,35.46,206000.0,35.027,35.2253,35.0171,35.146,206000.0
2012-07-03 11:20:00,35.46,35.63,35.45,35.62,160400.0,35.146,35.3145,35.1361,35.3046,160400.0
2012-07-03 11:30:00,35.62,35.64,35.55,35.58,168400.0,35.3046,35.3244,35.2352,35.2649,168400.0
2012-07-03 11:40:00,35.56,35.58,35.46,35.49,181600.0,35.2451,35.2649,35.146,35.1757,181600.0
2012-07-03 11:50:00,35.49,35.49,35.42,35.43,66800.0,35.1757,35.1757,35.1063,35.1162,66800.0
2012-07-03 12:00:00,35.43,35.49,35.42,35.44,86400.0,35.1162,35.1757,35.1063,35.1262,86400.0
2012-07-03 12:10:00,35.44,35.48,35.4,35.41,92000.0,35.1262,35.1658,35.0865,35.0964,92000.0
2012-07-03 12:20:00,35.41,35.44,35.38,35.38,84400.0,35.0964,35.1262,35.0667,35.0667,84400.0
2012-07-03 12:30:00,35.38,35.39,35.22,35.25,139600.0,35.0667,35.0766,34.9081,34.9378,139600.0
2012-07-03 12:40:00,35.24,35.26,35.18,35.18,82400.0,34.9279,34.9477,34.8685,34.8685,82400.0
2012-07-03 12:50:00,35.19,35.34,35.19,35.33,226400.0,34.8784,35.027,34.8784,35.0171,226400.0
2012-07-05 09:30:00,35.24,35.47,35.15,35.45,194800.0,34.9279,35.1559,34.8387,35.1361,194800.0
2012-07-05 09:40:00,35.46,35.5,35.24,35.27,104000.0,35.146,35.1856,34.9279,34.9577,104000.0
2012-07-05 09:50:00,35.26,35.29,35.16,35.24,133600.0,34.9477,34.9775,34.8486,34.9279,133600.0
2012-07-05 10:00:00,35.22,35.27,35.05,35.09,100800.0,34.9081,34.9577,34.7396,34.7793,100800.0
2012-07-05 10:10:00,35.06,35.24,35.0,35.21,104000.0,34.7495,34.9279,34.69,34.8982,104000.0
2012-07-05 10:20:00,35.24,35.43,35.22,35.43,136400.0,34.9279,35.1162,34.9081,35.1162,136400.0
2012-07-05 10:30:00,35.43,35.58,35.43,35.54,152400.0,35.1162,35.2649,35.1162,35.2253,152400.0
2012-07-05 10:40:00,35.56,35.73,35.56,35.65,168400.0,35.2451,35.4136,35.2451,35.3343,168400.0
2012-07-05 10:50:00,35.66,35.7,35.6,35.64,133600.0,35.3442,35.3839,35.2847,35.3244,133600.0
2012-07-05 11:00:00,35.65,35.85,35.65,35.85,162800.0,35.3343,35.5325,35.3343,35.5325,162800.0
2012-07-05 11:10:00,35.86,35.88,35.79,35.83,134000.0,35.5424,35.5623,35.4731,35.5127,134000.0
2012-07-05 11:20:00,35.83,35.93,35.79,35.93,92400.0,35.5127,35.6118,35.4731,35.6118,92400.0
2012-07-05 11:30:00,35.91,35.96,35.73,35.73,154400.0,35.592,35.6415,35.4136,35.4136,154400.0
2012-07-05 11:40:00,35.73,35.8,35.72,35.77,103200.0,35.4136,35.483,35.4037,35.4532,103200.0
2012-07-05 11:50:00,35.78,35.83,35.76,35.82,64000.0,35.4631,35.5127,35.4433,35.5028,64000.0
2012-07-05 12:00:00,35.79,35.8,35.69,35.74,59200.0,35.4731,35.483,35.3739,35.4235,59200.0
2012-07-05 12:10:00,35.74,35.75,35.59,35.63,128400.0,35.4235,35.4334,35.2748,35.3145,128400.0
2012-07-05 12:20:00,35.62,35.64,35.56,35.59,38800.0,35.3046,35.3244,35.2451,35.2748,38800.0
2012-07-05 12:30:00,35.58,35.59,35.48,35.48,46800.0,35.2649,35.2748,35.1658,35.1658,46800.0
2012-07-05 12:40:00,35.5,35.59,35.49,35.52,73200.0,35.1856,35.2748,35.1757,35.2054,73200.0
2012-07-05 12:50:00,35.53,35.55,35.5,35.55,44400.0,35.2154,35.2352,35.1856,35.2352,44400.0
2012-07-05 13:00:00,35.57,35.6,35.56,35.59,34400.0,35.255,35.2847,35.2451,35.2748,34400.0
2012-07-05 13:10:00,35.58,35.58,35.54,35.57,30800.0,35.2649,35.2649,35.2253,35.255,30800.0
2012-07-05 13:20:00,35.55,35.66,35.54,35.6,69200.0,35.2352,35.3442,35.2253,35.2847,69200.0
2012-07-05 13:30:00,35.63,35.66,35.61,35.65,60000.0,35.3145,35.3442,35.2946,35.3343,60000.0
2012-07-05 13:40:00,35.63,35.8,35.61,35.75,99600.0,35.3145,35.483,35.2946,35.4334,99600.0
2012-07-05 13:50:00,35.77,35.77,35.74,35.74,53200.0,35.4532,35.4532,35.4235,35.4235,53200.0
2012-07-05 14:00:00,35.76,35.8,35.73,35.75,52800.0,35.4433,35.483,35.4136,35.4334,52800.0
2012-07-05 14:10:00,35.73,35.8,35.73,35.79,36400.0,35.4136,35.483,35.4136,35.4731,36400.0
2012-07-05 14:20:00,35.79,35.81,35.77,35.8,49200.0,35.4731,35.4929,35.4532,35.483,49200.0
2012-07-05 14:30:00,35.8,35.8,35.7,35.72,40800.0,35.483,35.483,35.3839,35.4037,40800.0
2012-07-05 14:40:00,35.72,35.74,35.68,35.68,48400.0,35.4037,35.4235,35.364,35.364,48400.0
2012-07-05 14:50:00,35.67,35.67,35.6,35.6,43600.0,35.3541,35.3541,35.2847,35.2847,43600.0
2012-07-05 15:00:00,35.6,35.69,35.59,35.68,72000.0,35.2847,35.3739,35.2748,35.364,72000.0
2012-07-05 15:10:00,35.67,35.69,35.59,35.61,86000.0,35.3541,35.3739,35.2748,35.2946,86000.0
2012-07-05 15:20:00,35.6,35.7,35.58,35.68,100800.0,35.2847,35.3839,35.2649,35.364,100800.0
2012-07-05 15:30:00,35.68,35.69,35.63,35.64,133200.0,35.364,35.3739,35.3145,35.3244,133200.0
2012-07-05 15:40:00,35.63,35.7,35.6,35.66,180800.0,35.3145,35.3839,35.2847,35.3442,180800.0
2012-07-05 15:50:00,35.65,35.67,35.59,35.6,311200.0,35.3343,35.3541,35.2748,35.2847,311200.0
2012-07-06 09:30:00,34.8,34.9,34.45,34.45,589200.0,34.4918,34.5909,34.1449,34.1449,589200.0
2012-07-06 09:40:00,34.45,34.46,34.01,34.06,655600.0,34.1449,34.1548,33.7088,33.7584,655600.0
2012-07-06 09:50:00,34.06,34.16,33.74,33.77,634800.0,33.7584,33.8575,33.4412,33.4709,634800.0
2012-07-06 10:00:00,33.76,33.89,33.67,33.74,543600.0,33.461,33.5899,33.3718,33.4412,543600.0
2012-07-06 10:10:00,33.76,33.96,33.75,33.88,298800.0,33.461,33.6593,33.4511,33.58,298800.0
2012-07-06 10:20:00,33.88,34.06,33.85,33.89,398400.0,33.58,33.7584,33.5502,33.5899,398400.0
2012-07-06 10:30:00,33.89,33.89,33.77,33.85,248800.0,33.5899,33.5899,33.4709,33.5502,248800.0
2012-07-06 10:40:00,33.85,33.88,33.73,33.79,205200.0,33.5502,33.58,33.4313,33.4908,205200.0
2012-07-06 10:50:00,33.76,33.84,33.74,33.77,176800.0,33.461,33.5403,33.4412,33.4709,176800.0
2012-07-06 11:00:00,33.75,33.88,33.73,33.81,168400.0,33.4511,33.58,33.4313,33.5106,168400.0
2012-07-06 11:10:00,33.82,33.82,33.73,33.8,129200.0,33.5205,33.5205,33.4313,33.5007,129200.0
2012-07-06 11:20:00,33.8,33.82,33.71,33.74,290800.0,33.5007,33.5205,33.4115,33.4412,290800.0
2012-07-06 11:30:00,33.75,33.82,33.73,33.73,163600.0,33.4511,33.5205,33.4313,33.4313,163600.0
2012-07-06 11:40:00,33.72,33.77,33.71,33.73,208000.0,33.4214,33.4709,33.4115,33.4313,208000.0
2012-07-06 11:50:00,33.75,33.75,33.6,33.63,270800.0,33.4511,33.4511,33.3024,33.3322,270800.0
2012-07-06 12:00:00,33.63,33.69,33.6,33.66,91600.0,33.3322,33.3917,33.3024,33.3619,91600.0
2012-07-06 12:10:00,33.66,33.73,33.6,33.68,140000.0,33.3619,33.4313,33.3024,33.3817,140000.0
2012-07-06 12:20:00,33.66,33.68,33.6,33.6,85600.0,33.3619,33.3817,33.3024,33.3024,85600.0
2012-07-06 12:30:00,33.59,33.63,33.56,33.58,189600.0,33.2925,33.3322,33.2628,33.2826,189600.0
2012-07-06 12:40:00,33.58,33.69,33.58,33.61,321200.0,33.2826,33.3917,33.2826,33.3124,321200.0
2012-07-06 12:50:00,33.62,33.68,33.61,33.67,101600.0,33.3223,33.3817,33.3124,33.3718,101600.0
2012-07-06 13:00:00,33.67,33.74,33.61,33.62,191600.0,33.3718,33.4412,33.3124,33.3223,191600.0
2012-07-06 13:10:00,33.62,33.69,33.57,33.65,89600.0,33.3223,33.3917,33.2727,33.352,89600.0
2012-07-06 13:20:00,33.65,33.69,33.59,33.61,108400.0,33.352,33.3917,33.2925,33.3124,108400.0
2012-07-06 13:30:00,33.59,33.6,33.53,33.54,148000.0,33.2925,33.3024,33.2331,33.243,148000.0
2012-07-06 13:40:00,33.54,33.57,33.52,33.55,144800.0,33.243,33.2727,33.2232,33.2529,144800.0
2012-07-06 13:50:00,33.56,33.57,33.52,33.55,92400.0,33.2628,33.2727,33.2232,33.2529,92400.0
2012-07-06 14:00:00,33.54,33.56,33.51,33.54,155600.0,33.243,33.2628,33.2132,33.243,155600.0
2012-07-06 14:10:00,33.54,33.54,33.39,33.41,300000.0,33.243,33.243,33.0943,33.1141,300000.0
2012-07-06 14:20:00,33.41,33.46,33.37,33.42,251200.0,33.1141,33.1637,33.0745,33.124,251200.0
2012-07-06 14:30:00,33.42,33.52,33.42,33.48,131600.0,33.124,33.2232,33.124,33.1835,131600.0
2012-07-06 14:40:00,33.48,33.51,33.44,33.49,168400.0,33.1835,33.2132,33.1439,33.1934,168400.0
2012-07-06 14:50:00,33.5,33.55,33.43,33.52,180400.0,33.2033,33.2529,33.134,33.2232,180400.0
2012-07-06 15:00:00,33.52,33.64,33.48,33.63,290400.0,33.2232,33.3421,33.1835,33.3322,290400.0
2012-07-06 15:10:00,33.65,33.77,33.59,33.76,268400.0,33.352,33.4709,33.2925,33.461,268400.0
2012-07-06 15:20:00,33.79,33.92,33.74,33.92,234000.0,33.4908,33.6196,33.4412,33.6196,234000.0
2012-07-06 15:30:00,33.91,34.0,33.82,33.85,458800.0,33.6097,33.6989,33.5205,33.5502,458800.0
2012-07-06 15:40:00,33.85,34.04,33.85,34.0,746000.0,33.5502,33.7386,33.5502,33.6989,746000.0
2012-07-06 15:50:00,34.0,34.02,33.9,33.95,891200.0,33.6989,33.7187,33.5998,33.6493,891200.0
2012-07-09 09:30:00,33.96,34.18,33.8,33.93,306000.0,33.6593,33.8773,33.5007,33.6295,306000.0
2012-07-09 09:40:00,33.91,33.99,33.51,33.63,292400.0,33.6097,33.689,33.2132,33.3322,292400.0
2012-07-09 09:50:00,33.64,33.64,33.39,33.4,204000.0,33.3421,33.3421,33.0943,33.1042,204000.0
2012-07-09 10:00:00,33.4,33.53,33.32,33.43,321200.0,33.1042,33.2331,33.0249,33.134,321200.0
2012-07-09 10:10:00,33.43,33.5,33.38,33.41,414000.0,33.134,33.2033,33.0844,33.1141,414000.0
2012-07-09 10:20:00,33.41,33.42,33.26,33.26,272800.0,33.1141,33.124,32.9655,32.9655,272800.0
2012-07-09 10:30:00,33.27,33.29,33.21,33.26,374800.0,32.9754,32.9952,32.9159,32.9655,374800.0
2012-07-09 10:40:00,33.25,33.31,33.2,33.25,276400.0,32.9555,33.015,32.906,32.9555,276400.0
2012-07-09 10:50:00,33.26,33.28,33.15,33.21,252800.0,32.9655,32.9853,32.8564,32.9159,252800.0
2012-07-09 11:00:00,33.19,33.23,33.18,33.22,103200.0,32.8961,32.9357,32.8862,32.9258,103200.0
2012-07-09 11:10:00,33.2,33.28,33.15,33.24,161200.0,32.906,32.9853,32.8564,32.9456,161200.0
2012-07-09 11:20:00,33.23,33.24,33.15,33.16,98800.0,32.9357,32.9456,32.8564,32.8663,98800.0
2012-07-09 11:30:00,33.16,33.16,32.9,32.98,318000.0,32.8663,32.8663,32.6086,32.6879,318000.0
2012-07-09 11:40:00,32.97,33.03,32.85,32.94,208400.0,32.678,32.7375,32.5591,32.6483,208400.0
2012-07-09 11:50:00,32.93,32.94,32.71,32.77,254000.0,32.6384,32.6483,32.4203,32.4798,254000.0
2012-07-09 12:00:00,32.79,32.79,32.65,32.71,308400.0,32.4996,32.4996,32.3609,32.4203,308400.0
2012-07-09 12:10:00,32.72,32.8,32.69,32.79,227600.0,32.4302,32.5095,32.4005,32.4996,227600.0
2012-07-09 12:20:00,32.78,32.88,32.77,32.81,94800.0,32.4897,32.5888,32.4798,32.5194,94800.0
2012-07-09 12:30:00,32.81,32.83,32.7,32.75,118000.0,32.5194,32.5393,32.4104,32.46,118000.0
2012-07-09 12:40:00,32.74,32.77,32.7,32.74,56800.0,32.4501,32.4798,32.4104,32.4501,56800.0
2012-07-09 12:50:00,32.75,32.8,32.71,32.74,74000.0,32.46,32.5095,32.4203,32.4501,74000.0
2012-07-09 13:00:00,32.75,32.88,32.74,32.88,177200.0,32.46,32.5888,32.4501,32.5888,177200.0
2012-07-09 13:10:00,32.88,32.9,32.85,32.89,88800.0,32.5888,32.6086,32.5591,32.5987,88800.0
2012-07-09 13:20:00,32.89,33.01,32.89,32.98,218400.0,32.5987,32.7177,32.5987,32.6879,218400.0
2012-07-09 13:30:00,32.99,33.0,32.96,33.0,129200.0,32.6978,32.7078,32.6681,32.7078,129200.0
2012-07-09 13:40:00,33.0,33.02,32.95,32.97,117600.0,32.7078,32.7276,32.6582,32.678,117600.0
2012-07-09 13:50:00,32.96,32.96,32.9,32.93,65600.0,32.6681,32.6681,32.6086,32.6384,65600.0
2012-07-09 14:00:00,32.93,32.97,32.89,32.94,129600.0,32.6384,32.678,32.5987,32.6483,129600.0
2012-07-09 14:10:00,32.94,32.95,32.76,32.78,147600.0,32.6483,32.6582,32.4699,32.4897,147600.0
2012-07-09 14:20:00,32.77,32.85,32.74,32.78,132400.0,32.4798,32.5591,32.4501,32.4897,132400.0
2012-07-09 14:30:00,32.77,32.81,32.77,32.8,66800.0,32.4798,32.5194,32.4798,32.5095,66800.0
2012-07-09 14:40:00,32.8,32.81,32.71,32.77,176400.0,32.5095,32.5194,32.4203,32.4798,176400.0
2012-07-09 14:50:00,32.77,32.82,32.77,32.79,118800.0,32.4798,32.5294,32.4798,32.4996,118800.0
2012-07-09 15:00:00,32.77,32.86,32.75,32.81,166400.0,32.4798,32.569,32.46,32.5194,166400.0
2012-07-09 15:10:00,32.81,32.84,32.77,32.81,180800.0,32.5194,32.5492,32.4798,32.5194,180800.0
2012-07-09 15:20:00,32.81,32.83,32.77,32.79,255200.0,32.5194,32.5393,32.4798,32.4996,255200.0
2012-07-09 15:30:00,32.79,32.86,32.78,32.84,358000.0,32.4996,32.569,32.4897,32.5492,358000.0
2012-07-09 15:40:00,32.84,32.89,32.82,32.88,425200.0,32.5492,32.5987,32.5294,32.5888,425200.0
2012-07-09 15:50:00,32.87,32.89,32.82,32.83,735600.0,32.5789,32.5987,32.5294,32.5393,735600.0
2012-07-10 09:30:00,33.15,33.42,33.15,33.29,291600.0,32.8564,33.124,32.8564,32.9952,291600.0
2012-07-10 09:40:00,33.27,33.27,33.02,33.11,318800.0,32.9754,32.9754,32.7276,32.8168,318800.0
2012-07-10 09:50:00,33.12,33.14,33.0,33.03,186000.0,32.8267,32.8465,32.7078,32.7375,186000.0
2012-07-10 10:00:00,33.02,33.04,32.66,32.66,372000.0,32.7276,32.7474,32.3708,32.3708,372000.0
2012-07-10 10:10:00,32.68,32.71,32.53,32.53,231600.0,32.3906,32.4203,32.2419,32.2419,231600.0
2012-07-10 10:20:00,32.55,32.6,32.4,32.51,408400.0,32.2617,32.3113,32.1131,32.2221,408400.0
2012-07-10 10:30:00,32.5,32.52,32.25,32.27,300400.0,32.2122,32.232,31.9644,31.9842,300400.0
2012-07-10 10:40:00,32.27,32.43,32.26,32.36,372800.0,31.9842,32.1428,31.9743,32.0734,372800.0
2012-07-10 10:50:00,32.35,32.37,32.17,32.23,306400.0,32.0635,32.0833,31.8851,31.9446,306400.0
2012-07-10 11:00:00,32.23,32.24,32.03,32.03,358400.0,31.9446,31.9545,31.7464,31.7464,358400.0
2012-07-10 11:10:00,32.03,32.22,32.01,32.19,259600.0,31.7464,31.9347,31.7265,31.9049,259600.0
2012-07-10 11:20:00,32.2,32.27,32.19,32.23,236400.0,31.9148,31.9842,31.9049,31.9446,236400.0
2012-07-10 11:30:00,32.23,32.28,32.16,32.18,217600.0,31.9446,31.9941,31.8752,31.895,217600.0
2012-07-10 11:40:00,32.2,32.25,32.18,32.23,96400.0,31.9148,31.9644,31.895,31.9446,96400.0
2012-07-10 11:50:00,32.23,32.25,32.19,32.22,62000.0,31.9446,31.9644,31.9049,31.9347,62000.0
2012-07-10 12:00:00,32.21,32.26,32.18,32.18,69200.0,31.9248,31.9743,31.895,31.895,69200.0
2012-07-10 12:10:00,32.19,32.19,32.1,32.1,147200.0,31.9049,31.9049,31.8157,31.8157,147200.0
2012-07-10 12:20:00,32.1,32.15,32.1,32.11,90000.0,31.8157,31.8653,31.8157,31.8256,90000.0
2012-07-10 12:30:00,32.11,32.22,32.1,32.21,116400.0,31.8256,31.9347,31.8157,31.9248,116400.0
2012-07-10 12:40:00,32.21,32.26,32.1,32.13,91600.0,31.9248,31.9743,31.8157,31.8455,91600.0
2012-07-10 12:50:00,32.12,32.14,32.1,32.1,56800.0,31.8356,31.8554,31.8157,31.8157,56800.0
2012-07-10 13:00:00,32.1,32.15,32.1,32.15,58800.0,31.8157,31.8653,31.8157,31.8653,58800.0
2012-07-10 13:10:00,32.15,32.3,32.15,32.3,111600.0,31.8653,32.014,31.8653,32.014,111600.0
2012-07-10 13:20:00,32.3,32.33,32.16,32.19,170000.0,32.014,32.0437,31.8752,31.9049,170000.0
2012-07-10 13:30:00,32.2,32.23,32.15,32.17,75600.0,31.9148,31.9446,31.8653,31.8851,75600.0
2012-07-10 13:40:00,32.17,32.17,32.1,32.12,155600.0,31.8851,31.8851,31.8157,31.8356,155600.0
2012-07-10 13:50:00,32.12,32.17,32.11,32.13,164400.0,31.8356,31.8851,31.8256,31.8455,164400.0
2012-07-10 14:00:00,32.13,32.15,32.1,32.1,94800.0,31.8455,31.8653,31.8157,31.8157,94800.0
2012-07-10 14:10:00,32.1,32.13,32.06,32.11,232000.0,31.8157,31.8455,31.7761,31.8256,232000.0
2012-07-10 14:20:00,32.1,32.14,32.07,32.08,84000.0,31.8157,31.8554,31.786,31.7959,84000.0
2012-07-10 14:30:00,32.08,32.12,32.02,32.09,170000.0,31.7959,31.8356,31.7364,31.8058,170000.0
2012-07-10 14:40:00,32.09,32.14,32.05,32.1,130800.0,31.8058,31.8554,31.7662,31.8157,130800.0
2012-07-10 14:50:00,32.1,32.1,32.01,32.05,192800.0,31.8157,31.8157,31.7265,31.7662,192800.0
2012-07-10 15:00:00,32.04,32.17,32.04,32.09,150000.0,31.7563,31.8851,31.7563,31.8058,150000.0
2012-07-10 15:10:00,32.09,32.11,32.01,32.04,171200.0,31.8058,31.8256,31.7265,31.7563,171200.0
2012-07-10 15:20:00,32.05,32.07,32.0,32.01,262400.0,31.7662,31.786,31.7166,31.7265,262400.0
2012-07-10 15:30:00,32.01,32.06,32.0,32.05,322800.0,31.7265,31.7761,31.7166,31.7662,322800.0
2012-07-10 15:40:00,32.05,32.17,32.01,32.13,425600.0,31.7662,31.8851,31.7265,31.8455,425600.0
2012-07-10 15:50:00,32.14,32.25,32.11,32.24,701600.0,31.8554,31.9644,31.8256,31.9545,701600.0
2012-07-11 09:30:00,32.5,32.5,32.04,32.16,203600.0,32.2122,32.2122,31.7563,31.8752,203600.0
2012-07-11 09:40:00,32.19,32.38,32.13,32.3,226400.0,31.9049,32.0933,31.8455,32.014,226400.0
2012-07-11 09:50:00,32.29,32.38,32.24,32.25,184000.0,32.004,32.0933,31.9545,31.9644,184000.0
2012-07-11 10:00:00,32.24,32.6,32.24,32.52,327200.0,31.9545,32.3113,31.9545,32.232,327200.0
2012-07-11 10:10:00,32.48,32.53,32.33,32.44,96800.0,32.1924,32.2419,32.0437,32.1527,96800.0
2012-07-11 10:20:00,32.47,32.47,32.24,32.27,112000.0,32.1825,32.1825,31.9545,31.9842,112000.0
2012-07-11 10:30:00,32.27,32.29,32.17,32.17,77200.0,31.9842,32.004,31.8851,31.8851,77200.0
2012-07-11 10:40:00,32.15,32.17,32.04,32.08,99600.0,31.8653,31.8851,31.7563,31.7959,99600.0
2012-07-11 10:50:00,32.07,32.08,32.03,32.03,115600.0,31.786,31.7959,31.7464,31.7464,115600.0
2012-07-11 11:00:00,32.04,32.23,32.03,32.19,137200.0,31.7563,31.9446,31.7464,31.9049,137200.0
2012-07-11 11:10:00,32.17,32.17,31.97,31.98,114800.0,31.8851,31.8851,31.6869,31.6968,114800.0
2012-07-11 11:20:00,31.97,31.97,31.79,31.79,232000.0,31.6869,31.6869,31.5085,31.5085,232000.0
2012-07-11 11:30:00,31.79,31.91,31.78,31.91,115200.0,31.5085,31.6274,31.4986,31.6274,115200.0
2012-07-11 11:40:00,31.91,31.91,31.81,31.81,90000.0,31.6274,31.6274,31.5283,31.5283,90000.0
2012-07-11 11:50:00,31.81,31.97,31.81,31.95,76400.0,31.5283,31.6869,31.5283,31.6671,76400.0
2012-07-11 12:00:00,31.95,32.02,31.93,31.93,42800.0,31.6671,31.7364,31.6472,31.6472,42800.0
2012-07-11 12:10:00,31.94,31.98,31.9,31.97,31200.0,31.6571,31.6968,31.6175,31.6869,31200.0
2012-07-11 12:20:00,31.98,31.99,31.93,31.94,64400.0,31.6968,31.7067,31.6472,31.6571,64400.0
2012-07-11 12:30:00,31.96,31.97,31.92,31.95,30000.0,31.677,31.6869,31.6373,31.6671,30000.0
2012-07-11 12:40:00,31.94,31.97,31.93,31.95,32000.0,31.6571,31.6869,31.6472,31.6671,32000.0
2012-07-11 12:50:00,31.93,31.97,31.91,31.96,31200.0,31.6472,31.6869,31.6274,31.677,31200.0
2012-07-11 13:00:00,31.94,31.95,31.89,31.92,23200.0,31.6571,31.6671,31.6076,31.6373,23200.0
2012-07-11 13:10:00,31.92,31.97,31.81,31.81,111200.0,31.6373,31.6869,31.5283,31.5283,111200.0
2012-07-11 13:20:00,31.82,31.87,31.79,31.81,44800.0,31.5382,31.5878,31.5085,31.5283,44800.0
2012-07-11 13:30:00,31.81,31.81,31.75,31.78,110000.0,31.5283,31.5283,31.4688,31.4986,110000.0
2012-07-11 13:40:00,31.79,31.91,31.79,31.91,52800.0,31.5085,31.6274,31.5085,31.6274,52800.0
2012-07-11 13:50:00,31.89,31.9,31.83,31.86,42800.0,31.6076,31.6175,31.5481,31.5779,42800.0
2012-07-11 14:00:00,31.86,31.91,31.6,31.75,311200.0,31.5779,31.6274,31.3202,31.4688,311200.0
2012-07-11 14:10:00,31.75,31.78,31.63,31.63,170400.0,31.4688,31.4986,31.3499,31.3499,170400.0
2012-07-11 14:20:00,31.63,31.66,31.43,31.49,247600.0,31.3499,31.3796,31.1517,31.2111,247600.0
2012-07-11 14:30:00,31.49,31.49,31.32,31.43,353600.0,31.2111,31.2111,31.0426,31.1517,353600.0
2012-07-11 14:40:00,31.42,31.59,31.39,31.54,96000.0,31.1418,31.3102,31.112,31.2607,96000.0
2012-07-11 14:50:00,31.55,31.63,31.51,31.51,108000.0,31.2706,31.3499,31.231,31.231,108000.0
2012-07-11 15:00:00,31.54,31.63,31.53,31.59,147200.0,31.2607,31.3499,31.2508,31.3102,147200.0
2012-07-11 15:10:00,31.61,31.64,31.44,31.55,206800.0,31.3301,31.3598,31.1616,31.2706,206800.0
2012-07-11 15:20:00,31.55,31.58,31.47,31.48,122400.0,31.2706,31.3003,31.1913,31.2012,122400.0
2012-07-11 15:30:00,31.48,31.57,31.47,31.55,180400.0,31.2012,31.2904,31.1913,31.2706,180400.0
2012-07-11 15:40:00,31.56,31.83,31.55,31.83,397200.0,31.2805,31.5481,31.2706,31.5481,397200.0
2012-07-11 15:50:00,31.82,31.85,31.7,31.73,440000.0,31.5382,31.5679,31.4193,31.449,440000.0
2012-07-12 09:30:00,32.18,32.25,31.94,31.96,560800.0,31.895,31.9644,31.6571,31.677,560800.0
2012-07-12 09:40:00,31.95,31.97,31.62,31.91,382400.0,31.6671,31.6869,31.34,31.6274,382400.0
2012-07-12 09:50:00,31.89,31.94,31.65,31.93,227600.0,31.6076,31.6571,31.3697,31.6472,227600.0
2012-07-12 10:00:00,31.91,31.92,31.55,31.59,242400.0,31.6274,31.6373,31.2706,31.3102,242400.0
2012-07-12 10:10:00,31.59,31.64,31.47,31.51,161200.0,31.3102,31.3598,31.1913,31.231,161200.0
2012-07-12 10:20:00,31.5,31.55,31.38,31.43,150400.0,31.221,31.2706,31.1021,31.1517,150400.0
2012-07-12 10:30:00,31.43,31.47,31.38,31.4,122800.0,31.1517,31.1913,31.1021,31.1219,122800.0
2012-07-12 10:40:00,31.4,31.4,31.2,31.3,251200.0,31.1219,31.1219,30.9237,31.0228,251200.0
2012-07-12 10:50:00,31.31,31.42,31.28,31.35,202400.0,31.0327,31.1418,31.003,31.0724,202400.0
2012-07-12 11:00:00,31.36,31.41,31.3,31.33,199200.0,31.0823,31.1318,31.0228,31.0525,199200.0
2012-07-12 11:10:00,31.34,31.35,31.25,31.34,127200.0,31.0625,31.0724,30.9733,31.0625,127200.0
2012-07-12 11:20:00,31.34,31.48,31.28,31.45,145600.0,31.0625,31.2012,31.003,31.1715,145600.0
2012-07-12 11:30:00,31.45,31.48,31.38,31.38,110800.0,31.1715,31.2012,31.1021,31.1021,110800.0
2012-07-12 11:40:00,31.39,31.54,31.39,31.54,143600.0,31.112,31.2607,31.112,31.2607,143600.0
2012-07-12 11:50:00,31.55,31.63,31.49,31.56,182000.0,31.2706,31.3499,31.2111,31.2805,182000.0
2012-07-12 12:00:00,31.56,31.58,31.46,31.49,116800.0,31.2805,31.3003,31.1814,31.2111,116800.0
2012-07-12 12:10:00,31.48,31.48,31.35,31.39,114000.0,31.2012,31.2012,31.0724,31.112,114000.0
2012-07-12 12:20:00,31.41,31.43,31.37,31.4,42000.0,31.1318,31.1517,31.0922,31.1219,42000.0
2012-07-12 12:30:00,31.42,31.43,31.31,31.35,117200.0,31.1418,31.1517,31.0327,31.0724,117200.0
2012-07-12 12:40:00,31.35,31.38,31.32,31.37,32800.0,31.0724,31.1021,31.0426,31.0922,32800.0
2012-07-12 12:50:00,31.36,31.46,31.32,31.44,38800.0,31.0823,31.1814,31.0426,31.1616,38800.0
2012-07-12 13:00:00,31.44,31.6,31.4,31.59,122800.0,31.1616,31.3202,31.1219,31.3102,122800.0
2012-07-12 13:10:00,31.58,31.74,31.57,31.73,187600.0,31.3003,31.4589,31.2904,31.449,187600.0
2012-07-12 13:20:00,31.74,31.86,31.74,31.81,191600.0,31.4589,31.5779,31.4589,31.5283,191600.0
2012-07-12 13:30:00,31.8,31.86,31.79,31.83,104400.0,31.5184,31.5779,31.5085,31.5481,104400.0
2012-07-12 13:40:00,31.84,31.92,31.78,31.87,180000.0,31.558,31.6373,31.4986,31.5878,180000.0
2012-07-12 13:50:00,31.87,31.89,31.71,31.71,68400.0,31.5878,31.6076,31.4292,31.4292,68400.0
2012-07-12 14:00:00,31.72,31.91,31.71,31.9,143600.0,31.4391,31.6274,31.4292,31.6175,143600.0
2012-07-12 14:10:00,31.89,31.93,31.77,31.79,125600.0,31.6076,31.6472,31.4887,31.5085,125600.0
2012-07-12 14:20:00,31.78,31.84,31.75,31.82,47200.0,31.4986,31.558,31.4688,31.5382,47200.0
2012-07-12 14:30:00,31.82,31.92,31.8,31.92,64000.0,31.5382,31.6373,31.5184,31.6373,64000.0
2012-07-12 14:40:00,31.92,31.99,31.87,31.9,142800.0,31.6373,31.7067,31.5878,31.6175,142800.0
2012-07-12 14:50:00,31.88,32.01,31.88,31.95,90000.0,31.5977,31.7265,31.5977,31.6671,90000.0
2012-07-12 15:00:00,31.94,31.99,31.88,31.98,173600.0,31.6571,31.7067,31.5977,31.6968,173600.0
2012-07-12 15:10:00,31.98,32.07,31.93,31.98,192400.0,31.6968,31.786,31.6472,31.6968,192400.0
2012-07-12 15:20:00,31.99,32.06,31.94,31.99,139200.0,31.7067,31.7761,31.6571,31.7067,139200.0
2012-07-12 15:30:00,32.0,32.05,31.93,31.94,186000.0,31.7166,31.7662,31.6472,31.6571,186000.0
2012-07-12 15:40:00,31.94,32.01,31.9,31.92,264800.0,31.6571,31.7265,31.6175,31.6373,264800.0
2012-07-12 15:50:00,31.92,31.94,31.84,31.89,510800.0,31.6373,31.6571,31.558,31.6076,510800.0
2012-07-13 09:30:00,32.06,32.33,32.0,32.25,300400.0,31.7761,32.0437,31.7166,31.9644,300400.0
2012-07-13 09:40:00,32.25,32.25,32.13,32.21,237200.0,31.9644,31.9644,31.8455,31.9248,237200.0
2012-07-13 09:50:00,32.19,32.27,32.02,32.26,208000.0,31.9049,31.9842,31.7364,31.9743,208000.0
2012-07-13 10:00:00,32.27,32.55,32.25,32.44,400800.0,31.9842,32.2617,31.9644,32.1527,400800.0
2012-07-13 10:10:00,32.42,32.46,32.36,32.36,192400.0,32.1329,32.1725,32.0734,32.0734,192400.0
2012-07-13 10:20:00,32.37,32.45,32.33,32.39,149200.0,32.0833,32.1626,32.0437,32.1032,149200.0
2012-07-13 10:30:00,32.43,32.45,32.39,32.45,107200.0,32.1428,32.1626,32.1032,32.1626,107200.0
2012-07-13 10:40:00,32.46,32.61,32.44,32.59,277200.0,32.1725,32.3212,32.1527,32.3014,277200.0
2012-07-13 10:50:00,32.58,32.61,32.56,32.58,137200.0,32.2915,32.3212,32.2717,32.2915,137200.0
2012-07-13 11:00:00,32.58,32.65,32.57,32.62,372000.0,32.2915,32.3609,32.2816,32.3311,372000.0
2012-07-13 11:10:00,32.62,32.64,32.53,32.55,260800.0,32.3311,32.3509,32.2419,32.2617,260800.0
2012-07-13 11:20:00,32.55,32.57,32.47,32.55,162000.0,32.2617,32.2816,32.1825,32.2617,162000.0
2012-07-13 11:30:00,32.55,32.63,32.55,32.61,144400.0,32.2617,32.341,32.2617,32.3212,144400.0
2012-07-13 11:40:00,32.59,32.64,32.58,32.58,78000.0,32.3014,32.3509,32.2915,32.2915,78000.0
2012-07-13 11:50:00,32.59,32.64,32.57,32.63,112800.0,32.3014,32.3509,32.2816,32.341,112800.0
2012-07-13 12:00:00,32.63,32.7,32.61,32.68,103200.0,32.341,32.4104,32.3212,32.3906,103200.0
2012-07-13 12:10:00,32.7,32.72,32.64,32.65,68400.0,32.4104,32.4302,32.3509,32.3609,68400.0
2012-07-13 12:20:00,32.65,32.72,32.63,32.71,96400.0,32.3609,32.4302,32.341,32.4203,96400.0
2012-07-13 12:30:00,32.72,32.73,32.66,32.71,82000.0,32.4302,32.4402,32.3708,32.4203,82000.0
2012-07-13 12:40:00,32.71,32.73,32.67,32.69,56400.0,32.4203,32.4402,32.3807,32.4005,56400.0
2012-07-13 12:50:00,32.69,32.69,32.64,32.65,100400.0,32.4005,32.4005,32.3509,32.3609,100400.0
2012-07-13 13:00:00,32.66,32.67,32.64,32.67,45200.0,32.3708,32.3807,32.3509,32.3807,45200.0
2012-07-13 13:10:00,32.67,32.75,32.66,32.71,149200.0,32.3807,32.46,32.3708,32.4203,149200.0
2012-07-13 13:20:00,32.72,32.74,32.69,32.69,84400.0,32.4302,32.4501,32.4005,32.4005,84400.0
2012-07-13 13:30:00,32.69,32.69,32.63,32.69,82400.0,32.4005,32.4005,32.341,32.4005,82400.0
2012-07-13 13:40:00,32.69,32.74,32.67,32.72,41600.0,32.4005,32.4501,32.3807,32.4302,41600.0
2012-07-13 13:50:00,32.73,32.73,32.64,32.64,63600.0,32.4402,32.4402,32.3509,32.3509,63600.0
2012-07-13 14:00:00,32.64,32.68,32.59,32.67,123600.0,32.3509,32.3906,32.3014,32.3807,123600.0
2012-07-13 14:10:00,32.66,32.67,32.57,32.67,65600.0,32.3708,32.3807,32.2816,32.3807,65600.0
2012-07-13 14:20:00,32.67,32.67,32.61,32.64,96800.0,32.3807,32.3807,32.3212,32.3509,96800.0
2012-07-13 14:30:00,32.62,32.66,32.58,32.58,64400.0,32.3311,32.3708,32.2915,32.2915,64400.0
2012-07-13 14:40:00,32.59,32.61,32.54,32.54,74000.0,32.3014,32.3212,32.2518,32.2518,74000.0
2012-07-13 14:50:00,32.53,32.57,32.51,32.54,90800.0,32.2419,32.2816,32.2221,32.2518,90800.0
2012-07-13 15:00:00,32.54,32.65,32.52,32.64,116400.0,32.2518,32.3609,32.232,32.3509,116400.0
2012-07-13 15:10:00,32.62,32.67,32.53,32.58,200400.0,32.3311,32.3807,32.2419,32.2915,200400.0
2012-07-13 15:20:00,32.58,32.61,32.52,32.57,128800.0,32.2915,32.3212,32.232,32.2816,128800.0
2012-07-13 15:30:00,32.56,32.67,32.54,32.65,286000.0,32.2717,32.3807,32.2518,32.3609,286000.0
2012-07-13 15:40:00,32.65,32.71,32.63,32.69,355600.0,32.3609,32.4203,32.341,32.4005,355600.0
2012-07-13 15:50:00,32.68,32.7,32.59,32.64,630400.0,32.3906,32.4104,32.3014,32.3509,630400.0
2012-07-16 09:30:00,32.49,32.7,32.32,32.36,114800.0,32.2023,32.4104,32.0338,32.0734,114800.0
2012-07-16 09:40:00,32.35,32.41,32.17,32.19,134000.0,32.0635,32.123,31.8851,31.9049,134000.0
2012-07-16 09:50:00,32.17,32.25,32.05,32.07,152400.0,31.8851,31.9644,31.7662,31.786,152400.0
2012-07-16 10:00:00,32.07,32.21,32.07,32.1,116400.0,31.786,31.9248,31.786,31.8157,116400.0
2012-07-16 10:10:00,32.13,32.26,32.1,32.21,110000.0,31.8455,31.9743,31.8157,31.9248,110000.0
2012-07-16 10:20:00,32.24,32.31,32.23,32.28,57200.0,31.9545,32.0239,31.9446,31.9941,57200.0
2012-07-16 10:30:00,32.33,32.5,32.32,32.47,113600.0,32.0437,32.2122,32.0338,32.1825,113600.0
2012-07-16 10:40:00,32.49,32.5,32.35,32.4,137200.0,32.2023,32.2122,32.0635,32.1131,137200.0
2012-07-16 10:50:00,32.38,32.41,32.25,32.29,110800.0,32.0933,32.123,31.9644,32.004,110800.0
2012-07-16 11:00:00,32.29,32.29,32.19,32.21,73200.0,32.004,32.004,31.9049,31.9248,73200.0
2012-07-16 11:10:00,32.22,32.35,32.21,32.31,112800.0,31.9347,32.0635,31.9248,32.0239,112800.0
2012-07-16 11:20:00,32.31,32.33,32.26,32.26,70400.0,32.0239,32.0437,31.9743,31.9743,70400.0
2012-07-16 11:30:00,32.28,32.28,32.15,32.19,84800.0,31.9941,31.9941,31.8653,31.9049,84800.0
2012-07-16 11:40:00,32.19,32.24,32.17,32.22,50400.0,31.9049,31.9545,31.8851,31.9347,50400.0
2012-07-16 11:50:00,32.23,32.29,32.2,32.27,61600.0,31.9446,32.004,31.9148,31.9842,61600.0
2012-07-16 12:00:00,32.27,32.32,32.26,32.26,58800.0,31.9842,32.0338,31.9743,31.9743,58800.0
2012-07-16 12:10:00,32.26,32.26,32.12,32.17,39200.0,31.9743,31.9743,31.8356,31.8851,39200.0
2012-07-16 12:20:00,32.14,32.15,32.08,32.14,43600.0,31.8554,31.8653,31.7959,31.8554,43600.0
2012-07-16 12:30:00,32.14,32.17,31.95,31.96,83200.0,31.8554,31.8851,31.6671,31.677,83200.0
2012-07-16 12:40:00,31.97,32.03,31.93,31.93,171200.0,31.6869,31.7464,31.6472,31.6472,171200.0
2012-07-16 12:50:00,31.93,32.01,31.9,31.98,156000.0,31.6472,31.7265,31.6175,31.6968,156000.0
2012-07-16 13:00:00,32.0,32.02,31.96,31.96,49200.0,31.7166,31.7364,31.677,31.677,49200.0
2012-07-16 13:10:00,31.95,31.99,31.92,31.98,48800.0,31.6671,31.7067,31.6373,31.6968,48800.0
2012-07-16 13:20:00,31.97,32.06,31.94,32.02,67200.0,31.6869,31.7761,31.6571,31.7364,67200.0
2012-07-16 13:30:00,32.03,32.09,32.02,32.03,51200.0,31.7464,31.8058,31.7364,31.7464,51200.0
2012-07-16 13:40:00,32.03,32.18,32.03,32.15,80000.0,31.7464,31.895,31.7464,31.8653,80000.0
2012-07-16 13:50:00,32.15,32.19,32.12,32.15,52800.0,31.8653,31.9049,31.8356,31.8653,52800.0
2012-07-16 14:00:00,32.15,32.22,32.09,32.15,52400.0,31.8653,31.9347,31.8058,31.8653,52400.0
2012-07-16 14:10:00,32.16,32.21,32.13,32.21,29200.0,31.8752,31.9248,31.8455,31.9248,29200.0
2012-07-16 14:20:00,32.21,32.21,32.09,32.1,71200.0,31.9248,31.9248,31.8058,31.8157,71200.0
2012-07-16 14:30:00,32.1,32.11,32.04,32.04,109200.0,31.8157,31.8256,31.7563,31.7563,109200.0
2012-07-16 14:40:00,32.04,32.05,31.98,31.98,91200.0,31.7563,31.7662,31.6968,31.6968,91200.0
2012-07-16 14:50:00,31.99,31.99,31.88,31.9,99600.0,31.7067,31.7067,31.5977,31.6175,99600.0
2012-07-16 15:00:00,31.92,31.99,31.86,31.94,130000.0,31.6373,31.7067,31.5779,31.6571,130000.0
2012-07-16 15:10:00,31.95,32.02,31.92,31.99,116400.0,31.6671,31.7364,31.6373,31.7067,116400.0
2012-07-16 15:20:00,31.99,32.04,31.98,32.03,115200.0,31.7067,31.7563,31.6968,31.7464,115200.0
2012-07-16 15:30:00,32.04,32.06,31.99,32.02,156400.0,31.7563,31.7761,31.7067,31.7364,156400.0
2012-07-16 15:40:00,32.02,32.02,31.92,31.99,191200.0,31.7364,31.7364,31.6373,31.7067,191200.0
2012-07-16 15:50:00,31.99,32.01,31.95,32.0,306000.0,31.7067,31.7265,31.6671,31.7166,306000.0
2012-07-17 09:30:00,32.23,32.48,31.93,32.01,359200.0,31.9446,32.1924,31.6472,31.7265,359200.0
2012-07-17 09:40:00,32.01,32.01,31.48,31.54,335200.0,31.7265,31.7265,31.2012,31.2607,335200.0
2012-07-17 09:50:00,31.55,31.92,31.51,31.9,242800.0,31.2706,31.6373,31.231,31.6175,242800.0
2012-07-17 10:00:00,31.89,31.89,31.42,31.56,198400.0,31.6076,31.6076,31.1418,31.2805,198400.0
2012-07-17 10:10:00,31.55,31.68,31.52,31.63,85600.0,31.2706,31.3995,31.2409,31.3499,85600.0
2012-07-17 10:20:00,31.65,31.71,31.56,31.6,101200.0,31.3697,31.4292,31.2805,31.3202,101200.0
2012-07-17 10:30:00,31.57,31.6,31.32,31.32,128000.0,31.2904,31.3202,31.0426,31.0426,128000.0
2012-07-17 10:40:00,31.31,31.42,31.28,31.42,144800.0,31.0327,31.1418,31.003,31.1418,144800.0
2012-07-17 10:50:00,31.42,31.49,31.41,31.46,136400.0,31.1418,31.2111,31.1318,31.1814,136400.0
2012-07-17 11:00:00,31.46,31.59,31.44,31.56,105200.0,31.1814,31.3102,31.1616,31.2805,105200.0
2012-07-17 11:10:00,31.54,31.58,31.45,31.54,139600.0,31.2607,31.3003,31.1715,31.2607,139600.0
2012-07-17 11:20:00,31.54,31.58,31.5,31.54,34400.0,31.2607,31.3003,31.221,31.2607,34400.0
2012-07-17 11:30:00,31.54,31.74,31.5,31.68,112000.0,31.2607,31.4589,31.221,31.3995,112000.0
2012-07-17 11:40:00,31.7,31.81,31.69,31.76,145200.0,31.4193,31.5283,31.4094,31.4787,145200.0
2012-07-17 11:50:00,31.73,31.85,31.72,31.82,181600.0,31.449,31.5679,31.4391,31.5382,181600.0
2012-07-17 12:00:00,31.83,31.91,31.76,31.79,242000.0,31.5481,31.6274,31.4787,31.5085,242000.0
2012-07-17 12:10:00,31.81,31.89,31.74,31.75,291600.0,31.5283,31.6076,31.4589,31.4688,291600.0
2012-07-17 12:20:00,31.75,31.85,31.72,31.84,140400.0,31.4688,31.5679,31.4391,31.558,140400.0
2012-07-17 12:30:00,31.85,31.87,31.77,31.81,132400.0,31.5679,31.5878,31.4887,31.5283,132400.0
2012-07-17 12:40:00,31.8,31.84,31.75,31.79,33600.0,31.5184,31.558,31.4688,31.5085,33600.0
2012-07-17 12:50:00,31.78,31.8,31.66,31.68,127600.0,31.4986,31.5184,31.3796,31.3995,127600.0
2012-07-17 13:00:00,31.68,31.73,31.65,31.68,34800.0,31.3995,31.449,31.3697,31.3995,34800.0
2012-07-17 13:10:00,31.68,31.82,31.68,31.79,74800.0,31.3995,31.5382,31.3995,31.5085,74800.0
2012-07-17 13:20:00,31.8,31.84,31.74,31.74,163200.0,31.5184,31.558,31.4589,31.4589,163200.0
2012-07-17 13:30:00,31.73,31.82,31.72,31.73,88400.0,31.449,31.5382,31.4391,31.449,88400.0
2012-07-17 13:40:00,31.73,31.82,31.72,31.76,110000.0,31.449,31.5382,31.4391,31.4787,110000.0
2012-07-17 13:50:00,31.76,31.77,31.69,31.69,56000.0,31.4787,31.4887,31.4094,31.4094,56000.0
2012-07-17 14:00:00,31.7,31.8,31.7,31.77,178400.0,31.4193,31.5184,31.4193,31.4887,178400.0
2012-07-17 14:10:00,31.75,31.8,31.68,31.71,112400.0,31.4688,31.5184,31.3995,31.4292,112400.0
2012-07-17 14:20:00,31.68,31.69,31.57,31.68,107600.0,31.3995,31.4094,31.2904,31.3995,107600.0
2012-07-17 14:30:00,31.67,31.71,31.61,31.63,167600.0,31.3895,31.4292,31.3301,31.3499,167600.0
2012-07-17 14:40:00,31.64,31.72,31.58,31.62,160400.0,31.3598,31.4391,31.3003,31.34,160400.0
2012-07-17 14:50:00,31.62,31.68,31.58,31.64,157600.0,31.34,31.3995,31.3003,31.3598,157600.0
2012-07-17 15:00:00,31.65,31.71,31.63,31.66,146000.0,31.3697,31.4292,31.3499,31.3796,146000.0
2012-07-17 15:10:00,31.66,31.71,31.62,31.68,90800.0,31.3796,31.4292,31.34,31.3995,90800.0
2012-07-17 15:20:00,31.66,31.7,31.59,31.61,92400.0,31.3796,31.4193,31.3102,31.3301,92400.0
2012-07-17 15:30:00,31.61,31.66,31.56,31.57,147200.0,31.3301,31.3796,31.2805,31.2904,147200.0
2012-07-17 15:40:00,31.59,31.72,31.59,31.66,206400.0,31.3102,31.4391,31.3102,31.3796,206400.0
2012-07-17 15:50:00,31.66,31.7,31.64,31.69,402800.0,31.3796,31.4193,31.3598,31.4094,402800.0
2012-07-18 09:30:00,32.51,33.04,32.35,32.95,775200.0,32.2221,32.7474,32.0635,32.6582,775200.0
2012-07-18 09:40:00,32.95,33.02,32.82,32.92,304800.0,32.6582,32.7276,32.5294,32.6285,304800.0
2012-07-18 09:50:00,32.93,33.31,32.91,33.29,692400.0,32.6384,33.015,32.6186,32.9952,692400.0
2012-07-18 10:00:00,33.27,33.31,33.02,33.05,337600.0,32.9754,33.015,32.7276,32.7573,337600.0
2012-07-18 10:10:00,33.06,33.11,32.94,33.05,342000.0,32.7672,32.8168,32.6483,32.7573,342000.0
2012-07-18 10:20:00,33.04,33.13,32.99,33.04,275600.0,32.7474,32.8366,32.6978,32.7474,275600.0
2012-07-18 10:30:00,33.08,33.15,33.01,33.13,209200.0,32.7871,32.8564,32.7177,32.8366,209200.0
2012-07-18 10:40:00,33.13,33.18,33.11,33.17,229200.0,32.8366,32.8862,32.8168,32.8763,229200.0
2012-07-18 10:50:00,33.17,33.29,33.16,33.27,385200.0,32.8763,32.9952,32.8663,32.9754,385200.0
2012-07-18 11:00:00,33.29,33.49,33.27,33.47,590400.0,32.9952,33.1934,32.9754,33.1736,590400.0
2012-07-18 11:10:00,33.45,33.48,33.38,33.46,251200.0,33.1538,33.1835,33.0844,33.1637,251200.0
2012-07-18 11:20:00,33.48,33.51,33.38,33.5,216000.0,33.1835,33.2132,33.0844,33.2033,216000.0
2012-07-18 11:30:00,33.5,33.66,33.48,33.52,759600.0,33.2033,33.3619,33.1835,33.2232,759600.0
2012-07-18 11:40:00,33.52,33.63,33.52,33.6,192400.0,33.2232,33.3322,33.2232,33.3024,192400.0
2012-07-18 11:50:00,33.59,33.74,33.57,33.69,182000.0,33.2925,33.4412,33.2727,33.3917,182000.0
2012-07-18 12:00:00,33.69,33.85,33.69,33.81,608000.0,33.3917,33.5502,33.3917,33.5106,608000.0
2012-07-18 12:10:00,33.8,34.12,33.8,34.08,669600.0,33.5007,33.8178,33.5007,33.7782,669600.0
2012-07-18 12:20:00,34.07,34.1,33.85,33.89,552400.0,33.7683,33.798,33.5502,33.5899,552400.0
2012-07-18 12:30:00,33.89,33.98,33.83,33.95,591200.0,33.5899,33.6791,33.5304,33.6493,591200.0
2012-07-18 12:40:00,33.95,34.0,33.78,33.8,636800.0,33.6493,33.6989,33.4809,33.5007,636800.0
2012-07-18 12:50:00,33.81,33.9,33.8,33.88,93600.0,33.5106,33.5998,33.5007,33.58,93600.0
2012-07-18 13:00:00,33.88,33.9,33.79,33.8,141600.0,33.58,33.5998,33.4908,33.5007,141600.0
2012-07-18 13:10:00,33.81,33.85,33.8,33.83,176400.0,33.5106,33.5502,33.5007,33.5304,176400.0
2012-07-18 13:20:00,33.81,33.83,33.78,33.82,75600.0,33.5106,33.5304,33.4809,33.5205,75600.0
2012-07-18 13:30:00,33.81,33.81,33.7,33.75,134400.0,33.5106,33.5106,33.4016,33.4511,134400.0
2012-07-18 13:40:00,33.74,33.8,33.73,33.8,106800.0,33.4412,33.5007,33.4313,33.5007,106800.0
2012-07-18 13:50:00,33.8,33.82,33.71,33.77,76400.0,33.5007,33.5205,33.4115,33.4709,76400.0
2012-07-18 14:00:00,33.77,33.81,33.71,33.72,160000.0,33.4709,33.5106,33.4115,33.4214,160000.0
2012-07-18 14:10:00,33.72,33.76,33.71,33.74,81200.0,33.4214,33.461,33.4115,33.4412,81200.0
2012-07-18 14:20:00,33.74,33.78,33.69,33.72,120400.0,33.4412,33.4809,33.3917,33.4214,120400.0
2012-07-18 14:30:00,33.73,33.74,33.7,33.72,118800.0,33.4313,33.4412,33.4016,33.4214,118800.0
2012-07-18 14:40:00,33.72,33.72,33.53,33.58,276400.0,33.4214,33.4214,33.2331,33.2826,276400.0
2012-07-18 14:50:00,33.58,33.6,33.54,33.6,84800.0,33.2826,33.3024,33.243,33.3024,84800.0
2012-07-18 15:00:00,33.61,33.7,33.6,33.69,144400.0,33.3124,33.4016,33.3024,33.3917,144400.0
2012-07-18 15:10:00,33.68,33.76,33.67,33.76,200000.0,33.3817,33.461,33.3718,33.461,200000.0
2012-07-18 15:20:00,33.77,33.79,33.69,33.72,180800.0,33.4709,33.4908,33.3917,33.4214,180800.0
2012-07-18 15:30:00,33.73,33.77,33.67,33.68,246800.0,33.4313,33.4709,33.3718,33.3817,246800.0
2012-07-18 15:40:00,33.68,33.71,33.62,33.63,224800.0,33.3817,33.4115,33.3223,33.3322,224800.0
2012-07-18 15:50:00,33.62,33.74,33.6,33.73,560000.0,33.3223,33.4412,33.3024,33.4313,560000.0
2012-07-19 09:30:00,33.94,34.5,33.85,34.49,572400.0,33.6394,34.1945,33.5502,34.1846,572400.0
2012-07-19 09:40:00,34.47,34.55,34.19,34.29,428800.0,34.1647,34.244,33.8872,33.9863,428800.0
2012-07-19 09:50:00,34.29,34.43,34.29,34.38,199200.0,33.9863,34.1251,33.9863,34.0755,199200.0
2012-07-19 10:00:00,34.37,34.42,34.29,34.35,516000.0,34.0656,34.1152,33.9863,34.0458,516000.0
2012-07-19 10:10:00,34.35,34.6,34.33,34.4,675200.0,34.0458,34.2936,34.026,34.0954,675200.0
2012-07-19 10:20:00,34.41,34.44,34.4,34.42,88000.0,34.1053,34.135,34.0954,34.1152,88000.0
2012-07-19 10:30:00,34.42,34.52,34.4,34.44,240400.0,34.1152,34.2143,34.0954,34.135,240400.0
2012-07-19 10:40:00,34.44,34.65,34.42,34.64,200400.0,34.135,34.3431,34.1152,34.3332,200400.0
2012-07-19 10:50:00,34.63,34.69,34.53,34.54,271200.0,34.3233,34.3828,34.2242,34.2341,271200.0
2012-07-19 11:00:00,34.55,34.72,34.55,34.72,180400.0,34.244,34.4125,34.244,34.4125,180400.0
2012-07-19 11:10:00,34.72,34.79,34.63,34.63,145200.0,34.4125,34.4819,34.3233,34.3233,145200.0
2012-07-19 11:20:00,34.63,34.64,34.55,34.61,110000.0,34.3233,34.3332,34.244,34.3035,110000.0
2012-07-19 11:30:00,34.64,34.67,34.55,34.61,93200.0,34.3332,34.363,34.244,34.3035,93200.0
2012-07-19 11:40:00,34.59,34.67,34.51,34.63,118000.0,34.2837,34.363,34.2044,34.3233,118000.0
2012-07-19 11:50:00,34.64,34.87,34.63,34.77,395600.0,34.3332,34.5612,34.3233,34.4621,395600.0
2012-07-19 12:00:00,34.76,34.87,34.75,34.77,231600.0,34.4522,34.5612,34.4423,34.4621,231600.0
2012-07-19 12:10:00,34.77,34.82,34.61,34.76,402000.0,34.4621,34.5116,34.3035,34.4522,402000.0
2012-07-19 12:20:00,34.77,34.96,34.76,34.81,250800.0,34.4621,34.6504,34.4522,34.5017,250800.0
2012-07-19 12:30:00,34.82,34.95,34.79,34.87,263200.0,34.5116,34.6405,34.4819,34.5612,263200.0
2012-07-19 12:40:00,34.85,34.9,34.75,34.85,141200.0,34.5414,34.5909,34.4423,34.5414,141200.0
2012-07-19 12:50:00,34.85,35.02,34.81,34.99,292400.0,34.5414,34.7099,34.5017,34.6801,292400.0
2012-07-19 13:00:00,34.99,35.1,34.95,35.0,194400.0,34.6801,34.7892,34.6405,34.69,194400.0
2012-07-19 13:10:00,35.0,35.03,34.89,35.03,204000.0,34.69,34.7198,34.581,34.7198,204000.0
2012-07-19 13:20:00,35.04,35.09,34.96,35.05,199200.0,34.7297,34.7793,34.6504,34.7396,199200.0
2012-07-19 13:30:00,35.03,35.16,35.03,35.13,392400.0,34.7198,34.8486,34.7198,34.8189,392400.0
2012-07-19 13:40:00,35.12,35.21,34.9,34.97,375200.0,34.809,34.8982,34.5909,34.6603,375200.0
2012-07-19 13:50:00,34.97,35.01,34.74,34.8,230400.0,34.6603,34.7,34.4324,34.4918,230400.0
2012-07-19 14:00:00,34.78,34.86,34.74,34.84,134400.0,34.472,34.5513,34.4324,34.5315,134400.0
2012-07-19 14:10:00,34.81,34.88,34.79,34.83,94000.0,34.5017,34.5711,34.4819,34.5216,94000.0
2012-07-19 14:20:00,34.83,34.83,34.73,34.76,160800.0,34.5216,34.5216,34.4224,34.4522,160800.0
2012-07-19 14:30:00,34.74,34.89,34.74,34.88,114800.0,34.4324,34.581,34.4324,34.5711,114800.0
2012-07-19 14:40:00,34.88,34.95,34.88,34.88,119600.0,34.5711,34.6405,34.5711,34.5711,119600.0
2012-07-19 14:50:00,34.87,34.92,34.82,34.88,64400.0,34.5612,34.6108,34.5116,34.5711,64400.0
2012-07-19 15:00:00,34.88,34.91,34.76,34.85,195200.0,34.5711,34.6008,34.4522,34.5414,195200.0
2012-07-19 15:10:00,34.87,34.96,34.86,34.89,244400.0,34.5612,34.6504,34.5513,34.581,244400.0
2012-07-19 15:20:00,34.91,34.93,34.79,34.84,156000.0,34.6008,34.6207,34.4819,34.5315,156000.0
2012-07-19 15:30:00,34.83,34.83,34.68,34.72,212000.0,34.5216,34.5216,34.3729,34.4125,212000.0
2012-07-19 15:40:00,34.71,34.85,34.71,34.85,298400.0,34.4026,34.5414,34.4026,34.5414,298400.0
2012-07-19 15:50:00,34.83,34.85,34.7,34.77,407600.0,34.5216,34.5414,34.3927,34.4621,407600.0
2012-07-20 09:30:00,34.51,34.51,33.97,34.22,761200.0,34.2044,34.2044,33.6692,33.917,761200.0
2012-07-20 09:40:00,34.18,34.27,34.02,34.05,174400.0,33.8773,33.9665,33.7187,33.7485,174400.0
2012-07-20 09:50:00,34.05,34.14,34.0,34.08,246000.0,33.7485,33.8377,33.6989,33.7782,246000.0
2012-07-20 10:00:00,34.06,34.23,34.01,34.22,176800.0,33.7584,33.9269,33.7088,33.917,176800.0
2012-07-20 10:10:00,34.22,34.37,34.14,34.31,157600.0,33.917,34.0656,33.8377,34.0062,157600.0
2012-07-20 10:20:00,34.29,34.31,34.16,34.28,116800.0,33.9863,34.0062,33.8575,33.9764,116800.0
2012-07-20 10:30:00,34.26,34.26,34.08,34.14,163200.0,33.9566,33.9566,33.7782,33.8377,163200.0
2012-07-20 10:40:00,34.13,34.22,34.13,34.16,127200.0,33.8278,33.917,33.8278,33.8575,127200.0
2012-07-20 10:50:00,34.16,34.25,34.13,34.23,132000.0,33.8575,33.9467,33.8278,33.9269,132000.0
2012-07-20 11:00:00,34.19,34.35,34.14,34.25,177200.0,33.8872,34.0458,33.8377,33.9467,177200.0
2012-07-20 11:10:00,34.24,34.33,34.1,34.11,142800.0,33.9368,34.026,33.798,33.8079,142800.0
2012-07-20 11:20:00,34.11,34.22,34.08,34.19,102800.0,33.8079,33.917,33.7782,33.8872,102800.0
2012-07-20 11:30:00,34.17,34.18,34.08,34.15,182800.0,33.8674,33.8773,33.7782,33.8476,182800.0
2012-07-20 11:40:00,34.16,34.16,34.04,34.15,88800.0,33.8575,33.8575,33.7386,33.8476,88800.0
2012-07-20 11:50:00,34.12,34.17,34.06,34.1,122800.0,33.8178,33.8674,33.7584,33.798,122800.0
2012-07-20 12:00:00,34.06,34.09,33.95,34.01,82000.0,33.7584,33.7881,33.6493,33.7088,82000.0
2012-07-20 12:10:00,34.01,34.02,33.89,33.89,152400.0,33.7088,33.7187,33.5899,33.5899,152400.0
2012-07-20 12:20:00,33.89,33.89,33.85,33.86,59600.0,33.5899,33.5899,33.5502,33.5601,59600.0
2012-07-20 12:30:00,33.85,33.85,33.76,33.78,76000.0,33.5502,33.5502,33.461,33.4809,76000.0
2012-07-20 12:40:00,33.77,33.83,33.75,33.82,96400.0,33.4709,33.5304,33.4511,33.5205,96400.0
2012-07-20 12:50:00,33.81,33.89,33.81,33.88,66000.0,33.5106,33.5899,33.5106,33.58,66000.0
2012-07-20 13:00:00,33.87,33.88,33.78,33.8,82000.0,33.5701,33.58,33.4809,33.5007,82000.0
2012-07-20 13:10:00,33.79,33.84,33.75,33.84,94400.0,33.4908,33.5403,33.4511,33.5403,94400.0
2012-07-20 13:20:00,33.83,33.83,33.75,33.81,80800.0,33.5304,33.5304,33.4511,33.5106,80800.0
2012-07-20 13:30:00,33.81,33.88,33.8,33.87,53600.0,33.5106,33.58,33.5007,33.5701,53600.0
2012-07-20 13:40:00,33.86,33.88,33.76,33.77,104000.0,33.5601,33.58,33.461,33.4709,104000.0
2012-07-20 13:50:00,33.78,33.89,33.77,33.88,56000.0,33.4809,33.5899,33.4709,33.58,56000.0
2012-07-20 14:00:00,33.89,33.91,33.81,33.81,127600.0,33.5899,33.6097,33.5106,33.5106,127600.0
2012-07-20 14:10:00,33.81,33.84,33.76,33.79,88000.0,33.5106,33.5403,33.461,33.4908,88000.0
2012-07-20 14:20:00,33.78,33.8,33.66,33.66,186000.0,33.4809,33.5007,33.3619,33.3619,186000.0
2012-07-20 14:30:00,33.66,33.73,33.63,33.67,99600.0,33.3619,33.4313,33.3322,33.3718,99600.0
2012-07-20 14:40:00,33.68,33.73,33.66,33.73,61200.0,33.3817,33.4313,33.3619,33.4313,61200.0
2012-07-20 14:50:00,33.73,33.74,33.68,33.7,38400.0,33.4313,33.4412,33.3817,33.4016,38400.0
2012-07-20 15:00:00,33.69,33.77,33.69,33.77,65600.0,33.3917,33.4709,33.3917,33.4709,65600.0
2012-07-20 15:10:00,33.77,33.78,33.7,33.77,91600.0,33.4709,33.4809,33.4016,33.4709,91600.0
2012-07-20 15:20:00,33.76,33.83,33.74,33.78,124400.0,33.461,33.5304,33.4412,33.4809,124400.0
2012-07-20 15:30:00,33.78,33.8,33.71,33.8,180400.0,33.4809,33.5007,33.4115,33.5007,180400.0
2012-07-20 15:40:00,33.8,33.88,33.78,33.86,317600.0,33.5007,33.58,33.4809,33.5601,317600.0
2012-07-20 15:50:00,33.87,33.87,33.75,33.8,498800.0,33.5701,33.5701,33.4511,33.5007,498800.0
2012-07-23 09:30:00,33.05,33.05,32.42,32.42,516000.0,32.7573,32.7573,32.1329,32.1329,516000.0
2012-07-23 09:40:00,32.44,32.52,32.35,32.41,349600.0,32.1527,32.232,32.0635,32.123,349600.0
2012-07-23 09:50:00,32.43,32.6,32.33,32.53,355200.0,32.1428,32.3113,32.0437,32.2419,355200.0
2012-07-23 10:00:00,32.57,32.6,32.47,32.53,276800.0,32.2816,32.3113,32.1825,32.2419,276800.0
2012-07-23 10:10:00,32.54,32.56,32.44,32.47,154400.0,32.2518,32.2717,32.1527,32.1825,154400.0
2012-07-23 10:20:00,32.47,32.51,32.41,32.44,268400.0,32.1825,32.2221,32.123,32.1527,268400.0
2012-07-23 10:30:00,32.44,32.49,32.4,32.45,432800.0,32.1527,32.2023,32.1131,32.1626,432800.0
2012-07-23 10:40:00,32.46,32.49,32.43,32.44,583200.0,32.1725,32.2023,32.1428,32.1527,583200.0
2012-07-23 10:50:00,32.43,32.47,32.29,32.34,358000.0,32.1428,32.1825,32.004,32.0536,358000.0
2012-07-23 11:00:00,32.36,32.41,32.32,32.35,262800.0,32.0734,32.123,32.0338,32.0635,262800.0
2012-07-23 11:10:00,32.35,32.41,32.22,32.35,624400.0,32.0635,32.123,31.9347,32.0635,624400.0
2012-07-23 11:20:00,32.33,32.71,32.33,32.71,326800.0,32.0437,32.4203,32.0437,32.4203,326800.0
2012-07-23 11:30:00,32.71,32.74,32.52,32.63,269200.0,32.4203,32.4501,32.232,32.341,269200.0
2012-07-23 11:40:00,32.63,32.81,32.62,32.79,350400.0,32.341,32.5194,32.3311,32.4996,350400.0
2012-07-23 11:50:00,32.79,32.84,32.68,32.79,209200.0,32.4996,32.5492,32.3906,32.4996,209200.0
2012-07-23 12:00:00,32.8,32.81,32.59,32.68,285600.0,32.5095,32.5194,32.3014,32.3906,285600.0
2012-07-23 12:10:00,32.68,32.74,32.56,32.6,162400.0,32.3906,32.4501,32.2717,32.3113,162400.0
2012-07-23 12:20:00,32.6,32.66,32.6,32.63,92800.0,32.3113,32.3708,32.3113,32.341,92800.0
2012-07-23 12:30:00,32.65,32.8,32.6,32.75,107200.0,32.3609,32.5095,32.3113,32.46,107200.0
2012-07-23 12:40:00,32.74,32.8,32.69,32.77,47600.0,32.4501,32.5095,32.4005,32.4798,47600.0
2012-07-23 12:50:00,32.76,32.86,32.75,32.77,128800.0,32.4699,32.569,32.46,32.4798,128800.0
2012-07-23 13:00:00,32.76,32.85,32.74,32.84,36000.0,32.4699,32.5591,32.4501,32.5492,36000.0
2012-07-23 13:10:00,32.84,33.03,32.84,33.01,78400.0,32.5492,32.7375,32.5492,32.7177,78400.0
2012-07-23 13:20:00,32.99,33.05,32.95,33.01,54400.0,32.6978,32.7573,32.6582,32.7177,54400.0
2012-07-23 13:30:00,33.01,33.15,32.99,33.13,111600.0,32.7177,32.8564,32.6978,32.8366,111600.0
2012-07-23 13:40:00,33.12,33.18,33.09,33.17,80000.0,32.8267,32.8862,32.797,32.8763,80000.0
2012-07-23 13:50:00,33.16,33.18,33.07,33.11,156800.0,32.8663,32.8862,32.7771,32.8168,156800.0
2012-07-23 14:00:00,33.12,33.13,33.06,33.07,136800.0,32.8267,32.8366,32.7672,32.7771,136800.0
2012-07-23 14:10:00,33.08,33.13,33.04,33.05,78800.0,32.7871,32.8366,32.7474,32.7573,78800.0
2012-07-23 14:20:00,33.03,33.05,32.95,32.99,103200.0,32.7375,32.7573,32.6582,32.6978,103200.0
2012-07-23 14:30:00,32.99,33.01,32.87,32.88,107200.0,32.6978,32.7177,32.5789,32.5888,107200.0
2012-07-23 14:40:00,32.88,32.89,32.85,32.85,130800.0,32.5888,32.5987,32.5591,32.5591,130800.0
2012-07-23 14:50:00,32.85,32.85,32.75,32.77,84000.0,32.5591,32.5591,32.46,32.4798,84000.0
2012-07-23 15:00:00,32.79,32.79,32.7,32.7,223200.0,32.4996,32.4996,32.4104,32.4104,223200.0
2012-07-23 15:10:00,32.7,32.74,32.69,32.73,146800.0,32.4104,32.4501,32.4005,32.4402,146800.0
2012-07-23 15:20:00,32.73,32.95,32.71,32.89,196000.0,32.4402,32.6582,32.4203,32.5987,196000.0
2012-07-23 15:30:00,32.89,32.89,32.8,32.84,204400.0,32.5987,32.5987,32.5095,32.5492,204400.0
2012-07-23 15:40:00,32.83,32.89,32.73,32.88,320400.0,32.5393,32.5987,32.4402,32.5888,320400.0
2012-07-23 15:50:00,32.89,32.94,32.74,32.74,740800.0,32.5987,32.6483,32.4501,32.4501,740800.0
2012-07-24 09:30:00,32.7,32.78,32.63,32.67,263200.0,32.4104,32.4897,32.341,32.3807,263200.0
2012-07-24 09:40:00,32.66,32.75,32.5,32.57,447600.0,32.3708,32.46,32.2122,32.2816,447600.0
2012-07-24 09:50:00,32.6,32.61,32.26,32.47,372800.0,32.3113,32.3212,31.9743,32.1825,372800.0
2012-07-24 10:00:00,32.46,32.55,32.23,32.27,788000.0,32.1725,32.2617,31.9446,31.9842,788000.0
2012-07-24 10:10:00,32.25,32.27,32.19,32.21,280800.0,31.9644,31.9842,31.9049,31.9248,280800.0
2012-07-24 10:20:00,32.2,32.21,31.96,31.97,490000.0,31.9148,31.9248,31.677,31.6869,490000.0
2012-07-24 10:30:00,31.98,32.27,31.86,32.25,762000.0,31.6968,31.9842,31.5779,31.9644,762000.0
2012-07-24 10:40:00,32.26,32.27,32.11,32.17,284800.0,31.9743,31.9842,31.8256,31.8851,284800.0
2012-07-24 10:50:00,32.19,32.23,32.19,32.2,183600.0,31.9049,31.9446,31.9049,31.9148,183600.0
2012-07-24 11:00:00,32.22,32.22,32.04,32.05,160400.0,31.9347,31.9347,31.7563,31.7662,160400.0
2012-07-24 11:10:00,32.05,32.22,32.03,32.2,318800.0,31.7662,31.9347,31.7464,31.9148,318800.0
2012-07-24 11:20:00,32.19,32.21,32.04,32.04,164800.0,31.9049,31.9248,31.7563,31.7563,164800.0
2012-07-24 11:30:00,32.06,32.09,31.92,31.95,408400.0,31.7761,31.8058,31.6373,31.6671,408400.0
2012-07-24 11:40:00,31.95,32.03,31.93,31.99,155600.0,31.6671,31.7464,31.6472,31.7067,155600.0
2012-07-24 11:50:00,31.99,32.0,31.88,31.93,228400.0,31.7067,31.7166,31.5977,31.6472,228400.0
2012-07-24 12:00:00,31.93,31.93,31.79,31.8,210800.0,31.6472,31.6472,31.5085,31.5184,210800.0
2012-07-24 12:10:00,31.82,31.84,31.67,31.68,377200.0,31.5382,31.558,31.3895,31.3995,377200.0
2012-07-24 12:20:00,31.68,31.72,31.58,31.63,296400.0,31.3995,31.4391,31.3003,31.3499,296400.0
2012-07-24 12:30:00,31.63,31.65,31.6,31.61,194800.0,31.3499,31.3697,31.3202,31.3301,194800.0
2012-07-24 12:40:00,31.63,31.66,31.59,31.59,299600.0,31.3499,31.3796,31.3102,31.3102,299600.0
2012-07-24 12:50:00,31.6,31.76,31.58,31.71,369600.0,31.3202,31.4787,31.3003,31.4292,369600.0
2012-07-24 13:00:00,31.71,31.8,31.71,31.78,263600.0,31.4292,31.5184,31.4292,31.4986,263600.0
2012-07-24 13:10:00,31.79,31.82,31.73,31.74,145200.0,31.5085,31.5382,31.449,31.4589,145200.0
2012-07-24 13:20:00,31.76,31.79,31.72,31.78,132800.0,31.4787,31.5085,31.4391,31.4986,132800.0
2012-07-24 13:30:00,31.78,31.79,31.74,31.75,105200.0,31.4986,31.5085,31.4589,31.4688,105200.0
2012-07-24 13:40:00,31.75,31.81,31.74,31.75,264400.0,31.4688,31.5283,31.4589,31.4688,264400.0
2012-07-24 13:50:00,31.74,31.89,31.72,31.86,323200.0,31.4589,31.6076,31.4391,31.5779,323200.0
2012-07-24 14:00:00,31.86,31.86,31.74,31.76,118400.0,31.5779,31.5779,31.4589,31.4787,118400.0
2012-07-24 14:10:00,31.74,31.81,31.74,31.77,68400.0,31.4589,31.5283,31.4589,31.4887,68400.0
2012-07-24 14:20:00,31.77,31.78,31.64,31.64,116800.0,31.4887,31.4986,31.3598,31.3598,116800.0
2012-07-24 14:30:00,31.65,31.78,31.63,31.69,405600.0,31.3697,31.4986,31.3499,31.4094,405600.0
2012-07-24 14:40:00,31.68,31.71,31.58,31.6,472800.0,31.3995,31.4292,31.3003,31.3202,472800.0
2012-07-24 14:50:00,31.61,31.65,31.53,31.63,541600.0,31.3301,31.3697,31.2508,31.3499,541600.0
2012-07-24 15:00:00,31.63,31.66,31.5,31.51,280800.0,31.3499,31.3796,31.221,31.231,280800.0
2012-07-24 15:10:00,31.5,31.53,31.43,31.45,464800.0,31.221,31.2508,31.1517,31.1715,464800.0
2012-07-24 15:20:00,31.44,31.51,31.4,31.45,1056800.0,31.1616,31.231,31.1219,31.1715,1056800.0
2012-07-24 15:30:00,31.47,31.71,31.39,31.69,849200.0,31.1913,31.4292,31.112,31.4094,849200.0
2012-07-24 15:40:00,31.68,31.7,31.47,31.49,837600.0,31.3995,31.4193,31.1913,31.2111,837600.0
2012-07-24 15:50:00,31.48,31.7,31.48,31.68,1056000.0,31.2012,31.4193,31.2012,31.3995,1056000.0
2012-07-25 09:30:00,32.0,32.28,31.73,32.09,620000.0,31.7166,31.9941,31.449,31.8058,620000.0
2012-07-25 09:40:00,32.1,32.19,31.98,32.03,346400.0,31.8157,31.9049,31.6968,31.7464,346400.0
2012-07-25 09:50:00,32.02,32.12,31.93,31.99,261600.0,31.7364,31.8356,31.6472,31.7067,261600.0
2012-07-25 10:00:00,31.99,32.12,31.75,31.75,250800.0,31.7067,31.8356,31.4688,31.4688,250800.0
2012-07-25 10:10:00,31.76,31.94,31.69,31.75,140800.0,31.4787,31.6571,31.4094,31.4688,140800.0
2012-07-25 10:20:00,31.8,31.82,31.53,31.53,494400.0,31.5184,31.5382,31.2508,31.2508,494400.0
2012-07-25 10:30:00,31.52,31.66,31.44,31.63,161600.0,31.2409,31.3796,31.1616,31.3499,161600.0
2012-07-25 10:40:00,31.65,31.74,31.55,31.61,178400.0,31.3697,31.4589,31.2706,31.3301,178400.0
2012-07-25 10:50:00,31.61,31.62,31.3,31.33,215200.0,31.3301,31.34,31.0228,31.0525,215200.0
2012-07-25 11:00:00,31.32,31.4,31.28,31.31,323200.0,31.0426,31.1219,31.003,31.0327,323200.0
2012-07-25 11:10:00,31.3,31.59,31.3,31.52,331200.0,31.0228,31.3102,31.0228,31.2409,331200.0
2012-07-25 11:20:00,31.52,31.55,31.43,31.5,239600.0,31.2409,31.2706,31.1517,31.221,239600.0
2012-07-25 11:30:00,31.49,31.51,31.4,31.46,142000.0,31.2111,31.231,31.1219,31.1814,142000.0
2012-07-25 11:40:00,31.46,31.5,31.41,31.43,381600.0,31.1814,31.221,31.1318,31.1517,381600.0
2012-07-25 11:50:00,31.43,31.47,31.42,31.43,92800.0,31.1517,31.1913,31.1418,31.1517,92800.0
2012-07-25 12:00:00,31.44,31.46,31.42,31.43,100800.0,31.1616,31.1814,31.1418,31.1517,100800.0
2012-07-25 12:10:00,31.46,31.46,31.39,31.42,284400.0,31.1814,31.1814,31.112,31.1418,284400.0
2012-07-25 12:20:00,31.42,31.45,31.29,31.32,244400.0,31.1418,31.1715,31.0129,31.0426,244400.0
2012-07-25 12:30:00,31.33,31.4,31.29,31.39,384000.0,31.0525,31.1219,31.0129,31.112,384000.0
2012-07-25 12:40:00,31.4,31.4,31.34,31.37,127600.0,31.1219,31.1219,31.0625,31.0922,127600.0
2012-07-25 12:50:00,31.38,31.46,31.36,31.43,126800.0,31.1021,31.1814,31.0823,31.1517,126800.0
2012-07-25 13:00:00,31.43,31.6,31.43,31.59,142800.0,31.1517,31.3202,31.1517,31.3102,142800.0
2012-07-25 13:10:00,31.59,31.73,31.57,31.72,189200.0,31.3102,31.449,31.2904,31.4391,189200.0
2012-07-25 13:20:00,31.74,31.81,31.73,31.75,128400.0,31.4589,31.5283,31.449,31.4688,128400.0
2012-07-25 13:30:00,31.74,31.87,31.72,31.82,118800.0,31.4589,31.5878,31.4391,31.5382,118800.0
2012-07-25 13:40:00,31.83,31.84,31.7,31.7,140400.0,31.5481,31.558,31.4193,31.4193,140400.0
2012-07-25 13:50:00,31.7,31.74,31.67,31.68,108800.0,31.4193,31.4589,31.3895,31.3995,108800.0
2012-07-25 14:00:00,31.68,31.7,31.53,31.58,355600.0,31.3995,31.4193,31.2508,31.3003,355600.0
2012-07-25 14:10:00,31.59,31.75,31.56,31.6,228400.0,31.3102,31.4688,31.2805,31.3202,228400.0
2012-07-25 14:20:00,31.61,31.69,31.6,31.65,142000.0,31.3301,31.4094,31.3202,31.3697,142000.0
2012-07-25 14:30:00,31.66,31.77,31.62,31.73,180800.0,31.3796,31.4887,31.34,31.449,180800.0
2012-07-25 14:40:00,31.7,31.78,31.68,31.69,57600.0,31.4193,31.4986,31.3995,31.4094,57600.0
2012-07-25 14:50:00,31.7,31.73,31.65,31.65,60800.0,31.4193,31.449,31.3697,31.3697,60800.0
2012-07-25 15:00:00,31.65,31.66,31.61,31.63,176800.0,31.3697,31.3796,31.3301,31.3499,176800.0
2012-07-25 15:10:00,31.63,31.65,31.47,31.49,148400.0,31.3499,31.3697,31.1913,31.2111,148400.0
2012-07-25 15:20:00,31.48,31.49,31.43,31.46,120000.0,31.2012,31.2111,31.1517,31.1814,120000.0
2012-07-25 15:30:00,31.46,31.48,31.38,31.4,226800.0,31.1814,31.2012,31.1021,31.1219,226800.0
2012-07-25 15:40:00,31.4,31.42,31.31,31.32,552400.0,31.1219,31.1418,31.0327,31.0426,552400.0
2012-07-25 15:50:00,31.32,31.36,31.3,31.33,771600.0,31.0426,31.0823,31.0228,31.0525,771600.0
2012-07-26 09:30:00,32.18,32.69,32.06,32.63,601200.0,31.895,32.4005,31.7761,32.341,601200.0
2012-07-26 09:40:00,32.65,32.67,32.22,32.22,888800.0,32.3609,32.3807,31.9347,31.9347,888800.0
2012-07-26 09:50:00,32.23,32.33,32.05,32.21,481200.0,31.9446,32.0437,31.7662,31.9248,481200.0
2012-07-26 10:00:00,32.21,32.24,32.01,32.04,940400.0,31.9248,31.9545,31.7265,31.7563,940400.0
2012-07-26 10:10:00,32.03,32.11,31.99,32.02,264000.0,31.7464,31.8256,31.7067,31.7364,264000.0
2012-07-26 10:20:00,32.02,32.05,31.85,31.94,413200.0,31.7364,31.7662,31.5679,31.6571,413200.0
2012-07-26 10:30:00,31.94,32.0,31.76,31.81,190800.0,31.6571,31.7166,31.4787,31.5283,190800.0
2012-07-26 10:40:00,31.81,31.89,31.78,31.81,196800.0,31.5283,31.6076,31.4986,31.5283,196800.0
2012-07-26 10:50:00,31.81,31.84,31.76,31.81,292400.0,31.5283,31.558,31.4787,31.5283,292400.0
2012-07-26 11:00:00,31.82,31.83,31.67,31.7,522000.0,31.5382,31.5481,31.3895,31.4193,522000.0
2012-07-26 11:10:00,31.7,31.7,31.43,31.54,619200.0,31.4193,31.4193,31.1517,31.2607,619200.0
2012-07-26 11:20:00,31.54,31.61,31.5,31.51,488000.0,31.2607,31.3301,31.221,31.231,488000.0
2012-07-26 11:30:00,31.5,31.53,31.16,31.23,780800.0,31.221,31.2508,30.8841,30.9534,780800.0
2012-07-26 11:40:00,31.23,31.27,31.16,31.25,624800.0,30.9534,30.9931,30.8841,30.9733,624800.0
2012-07-26 11:50:00,31.25,31.26,31.07,31.18,593200.0,30.9733,30.9832,30.7949,30.9039,593200.0
2012-07-26 12:00:00,31.18,31.25,31.04,31.23,458800.0,30.9039,30.9733,30.7651,30.9534,458800.0
2012-07-26 12:10:00,31.22,31.3,31.16,31.25,320000.0,30.9435,31.0228,30.8841,30.9733,320000.0
2012-07-26 12:20:00,31.25,31.37,31.24,31.31,378400.0,30.9733,31.0922,30.9633,31.0327,378400.0
2012-07-26 12:30:00,31.3,31.43,31.29,31.42,287600.0,31.0228,31.1517,31.0129,31.1418,287600.0
2012-07-26 12:40:00,31.4,31.41,31.32,31.37,204400.0,31.1219,31.1318,31.0426,31.0922,204400.0
2012-07-26 12:50:00,31.36,31.41,31.34,31.39,247600.0,31.0823,31.1318,31.0625,31.112,247600.0
2012-07-26 13:00:00,31.36,31.4,31.35,31.37,131600.0,31.0823,31.1219,31.0724,31.0922,131600.0
2012-07-26 13:10:00,31.36,31.43,31.36,31.42,121600.0,31.0823,31.1517,31.0823,31.1418,121600.0
2012-07-26 13:20:00,31.42,31.46,31.34,31.38,439200.0,31.1418,31.1814,31.0625,31.1021,439200.0
2012-07-26 13:30:00,31.41,31.47,31.34,31.35,329200.0,31.1318,31.1913,31.0625,31.0724,329200.0
2012-07-26 13:40:00,31.36,31.42,31.16,31.27,657200.0,31.0823,31.1418,30.8841,30.9931,657200.0
2012-07-26 13:50:00,31.25,31.29,31.2,31.26,99600.0,30.9733,31.0129,30.9237,30.9832,99600.0
2012-07-26 14:00:00,31.27,31.28,31.17,31.21,277600.0,30.9931,31.003,30.894,30.9336,277600.0
2012-07-26 14:10:00,31.22,31.24,31.17,31.2,269600.0,30.9435,30.9633,30.894,30.9237,269600.0
2012-07-26 14:20:00,31.21,31.21,31.13,31.17,148800.0,30.9336,30.9336,30.8543,30.894,148800.0
2012-07-26 14:30:00,31.17,31.18,31.13,31.15,125200.0,30.894,30.9039,30.8543,30.8741,125200.0
2012-07-26 14:40:00,31.15,31.18,30.9,30.98,547600.0,30.8741,30.9039,30.6264,30.7056,547600.0
2012-07-26 14:50:00,30.98,31.02,30.91,30.92,333200.0,30.7056,30.7453,30.6363,30.6462,333200.0
2012-07-26 15:00:00,30.92,30.99,30.81,30.85,576800.0,30.6462,30.7156,30.5372,30.5768,576800.0
2012-07-26 15:10:00,30.85,30.87,30.72,30.83,625600.0,30.5768,30.5966,30.448,30.557,625600.0
2012-07-26 15:20:00,30.85,31.16,30.85,31.15,459200.0,30.5768,30.8841,30.5768,30.8741,459200.0
2012-07-26 15:30:00,31.14,31.15,31.04,31.11,396400.0,30.8642,30.8741,30.7651,30.8345,396400.0
2012-07-26 15:40:00,31.11,31.3,31.1,31.23,854400.0,30.8345,31.0228,30.8246,30.9534,854400.0
2012-07-26 15:50:00,31.24,31.26,31.11,31.15,827200.0,30.9633,30.9832,30.8345,30.8741,827200.0
2012-07-27 09:30:00,31.34,31.82,31.34,31.74,880800.0,31.0625,31.5382,31.0625,31.4589,880800.0
2012-07-27 09:40:00,31.75,32.17,31.68,32.12,488800.0,31.4688,31.8851,31.3995,31.8356,488800.0
2012-07-27 09:50:00,32.12,32.35,32.1,32.17,520400.0,31.8356,32.0635,31.8157,31.8851,520400.0
2012-07-27 10:00:00,32.15,32.48,32.15,32.38,390400.0,31.8653,32.1924,31.8653,32.0933,390400.0
2012-07-27 10:10:00,32.35,32.58,32.35,32.44,462000.0,32.0635,32.2915,32.0635,32.1527,462000.0
2012-07-27 10:20:00,32.43,32.53,32.24,32.4,393600.0,32.1428,32.2419,31.9545,32.1131,393600.0
2012-07-27 10:30:00,32.41,32.45,32.25,32.26,296000.0,32.123,32.1626,31.9644,31.9743,296000.0
2012-07-27 10:40:00,32.27,32.38,32.27,32.35,346800.0,31.9842,32.0933,31.9842,32.0635,346800.0
2012-07-27 10:50:00,32.34,32.42,32.33,32.37,236800.0,32.0536,32.1329,32.0437,32.0833,236800.0
2012-07-27 11:00:00,32.37,32.62,32.37,32.59,275200.0,32.0833,32.3311,32.0833,32.3014,275200.0
2012-07-27 11:10:00,32.59,32.81,32.53,32.8,459200.0,32.3014,32.5194,32.2419,32.5095,459200.0
2012-07-27 11:20:00,32.8,32.92,32.67,32.67,336000.0,32.5095,32.6285,32.3807,32.3807,336000.0
2012-07-27 11:30:00,32.69,32.76,32.62,32.64,126000.0,32.4005,32.4699,32.3311,32.3509,126000.0
2012-07-27 11:40:00,32.66,32.8,32.64,32.77,333200.0,32.3708,32.5095,32.3509,32.4798,333200.0
2012-07-27 11:50:00,32.8,33.09,32.78,33.02,502800.0,32.5095,32.797,32.4897,32.7276,502800.0
2012-07-27 12:00:00,33.02,33.23,32.93,33.07,596800.0,32.7276,32.9357,32.6384,32.7771,596800.0
2012-07-27 12:10:00,33.07,33.11,32.9,32.97,526000.0,32.7771,32.8168,32.6086,32.678,526000.0
2012-07-27 12:20:00,32.96,33.15,32.95,33.11,317200.0,32.6681,32.8564,32.6582,32.8168,317200.0
2012-07-27 12:30:00,33.1,33.3,33.03,33.06,655200.0,32.8069,33.0051,32.7375,32.7672,655200.0
2012-07-27 12:40:00,33.08,33.12,33.0,33.05,156400.0,32.7871,32.8267,32.7078,32.7573,156400.0
2012-07-27 12:50:00,33.04,33.06,33.0,33.06,62400.0,32.7474,32.7672,32.7078,32.7672,62400.0
2012-07-27 13:00:00,33.06,33.1,33.03,33.07,152400.0,32.7672,32.8069,32.7375,32.7771,152400.0
2012-07-27 13:10:00,33.07,33.19,33.05,33.14,369200.0,32.7771,32.8961,32.7573,32.8465,369200.0
2012-07-27 13:20:00,33.14,33.22,32.96,33.13,719600.0,32.8465,32.9258,32.6681,32.8366,719600.0
2012-07-27 13:30:00,33.13,33.33,33.13,33.27,436400.0,32.8366,33.0348,32.8366,32.9754,436400.0
2012-07-27 13:40:00,33.27,33.35,33.07,33.16,1026000.0,32.9754,33.0547,32.7771,32.8663,1026000.0
2012-07-27 13:50:00,33.15,33.25,33.1,33.16,355600.0,32.8564,32.9555,32.8069,32.8663,355600.0
2012-07-27 14:00:00,33.16,33.26,33.1,33.12,400000.0,32.8663,32.9655,32.8069,32.8267,400000.0
2012-07-27 14:10:00,33.13,33.13,32.97,32.97,378800.0,32.8366,32.8366,32.678,32.678,378800.0
2012-07-27 14:20:00,32.97,33.02,32.94,32.98,216800.0,32.678,32.7276,32.6483,32.6879,216800.0
2012-07-27 14:30:00,32.99,33.03,32.94,32.99,178000.0,32.6978,32.7375,32.6483,32.6978,178000.0
2012-07-27 14:40:00,32.97,33.05,32.91,32.93,207600.0,32.678,32.7573,32.6186,32.6384,207600.0
2012-07-27 14:50:00,32.93,32.99,32.87,32.92,416800.0,32.6384,32.6978,32.5789,32.6285,416800.0
2012-07-27 15:00:00,32.93,32.96,32.9,32.9,332000.0,32.6384,32.6681,32.6086,32.6086,332000.0
2012-07-27 15:10:00,32.9,32.98,32.89,32.97,312400.0,32.6086,32.6879,32.5987,32.678,312400.0
2012-07-27 15:20:00,32.96,33.01,32.9,32.97,334400.0,32.6681,32.7177,32.6086,32.678,334400.0
2012-07-27 15:30:00,32.96,32.97,32.88,32.91,666800.0,32.6681,32.678,32.5888,32.6186,666800.0
2012-07-27 15:40:00,32.91,32.98,32.9,32.93,482400.0,32.6186,32.6879,32.6086,32.6384,482400.0
2012-07-27 15:50:00,32.94,32.96,32.79,32.87,941200.0,32.6483,32.6681,32.4996,32.5789,941200.0
2012-07-30 09:30:00,32.89,32.89,32.59,32.65,240800.0,32.5987,32.5987,32.3014,32.3609,240800.0
2012-07-30 09:40:00,32.63,32.67,32.37,32.39,265200.0,32.341,32.3807,32.0833,32.1032,265200.0
2012-07-30 09:50:00,32.38,32.42,32.08,32.26,424400.0,32.0933,32.1329,31.7959,31.9743,424400.0
2012-07-30 10:00:00,32.23,32.43,32.13,32.17,392000.0,31.9446,32.1428,31.8455,31.8851,392000.0
2012-07-30 10:10:00,32.18,32.33,32.11,32.22,267200.0,31.895,32.0437,31.8256,31.9347,267200.0
2012-07-30 10:20:00,32.22,32.34,32.16,32.21,146800.0,31.9347,32.0536,31.8752,31.9248,146800.0
2012-07-30 10:30:00,32.23,32.23,32.02,32.03,348400.0,31.9446,31.9446,31.7364,31.7464,348400.0
2012-07-30 10:40:00,32.03,32.1,31.78,31.87,689600.0,31.7464,31.8157,31.4986,31.5878,689600.0
2012-07-30 10:50:00,31.86,31.95,31.77,31.81,236400.0,31.5779,31.6671,31.4887,31.5283,236400.0
2012-07-30 11:00:00,31.8,31.87,31.74,31.77,187200.0,31.5184,31.5878,31.4589,31.4887,187200.0
2012-07-30 11:10:00,31.77,31.91,31.64,31.65,226800.0,31.4887,31.6274,31.3598,31.3697,226800.0
2012-07-30 11:20:00,31.64,31.71,31.59,31.68,553200.0,31.3598,31.4292,31.3102,31.3995,553200.0
2012-07-30 11:30:00,31.69,31.79,31.63,31.79,511200.0,31.4094,31.5085,31.3499,31.5085,511200.0
2012-07-30 11:40:00,31.78,31.85,31.75,31.81,466000.0,31.4986,31.5679,31.4688,31.5283,466000.0
2012-07-30 11:50:00,31.81,31.83,31.46,31.68,942000.0,31.5283,31.5481,31.1814,31.3995,942000.0
2012-07-30 12:00:00,31.67,31.68,31.47,31.52,528400.0,31.3895,31.3995,31.1913,31.2409,528400.0
2012-07-30 12:10:00,31.51,31.52,31.31,31.33,568800.0,31.231,31.2409,31.0327,31.0525,568800.0
2012-07-30 12:20:00,31.33,31.41,31.29,31.35,360000.0,31.0525,31.1318,31.0129,31.0724,360000.0
2012-07-30 12:30:00,31.35,31.4,31.28,31.31,698000.0,31.0724,31.1219,31.003,31.0327,698000.0
2012-07-30 12:40:00,31.3,31.55,31.3,31.52,325200.0,31.0228,31.2706,31.0228,31.2409,325200.0
2012-07-30 12:50:00,31.51,31.59,31.49,31.49,133200.0,31.231,31.3102,31.2111,31.2111,133200.0
2012-07-30 13:00:00,31.5,31.59,31.43,31.55,214800.0,31.221,31.3102,31.1517,31.2706,214800.0
2012-07-30 13:10:00,31.55,31.62,31.4,31.4,270800.0,31.2706,31.34,31.1219,31.1219,270800.0
2012-07-30 13:20:00,31.41,31.46,31.36,31.42,127600.0,31.1318,31.1814,31.0823,31.1418,127600.0
2012-07-30 13:30:00,31.42,31.49,31.4,31.4,154800.0,31.1418,31.2111,31.1219,31.1219,154800.0
2012-07-30 13:40:00,31.4,31.42,31.27,31.3,183600.0,31.1219,31.1418,30.9931,31.0228,183600.0
2012-07-30 13:50:00,31.29,31.36,31.26,31.33,202000.0,31.0129,31.0823,30.9832,31.0525,202000.0
2012-07-30 14:00:00,31.33,31.42,31.3,31.34,188000.0,31.0525,31.1418,31.0228,31.0625,188000.0
2012-07-30 14:10:00,31.34,31.45,31.32,31.42,108000.0,31.0625,31.1715,31.0426,31.1418,108000.0
2012-07-30 14:20:00,31.43,31.57,31.41,31.55,223200.0,31.1517,31.2904,31.1318,31.2706,223200.0
2012-07-30 14:30:00,31.56,31.69,31.55,31.63,211600.0,31.2805,31.4094,31.2706,31.3499,211600.0
2012-07-30 14:40:00,31.62,31.68,31.56,31.62,159200.0,31.34,31.3995,31.2805,31.34,159200.0
2012-07-30 14:50:00,31.64,31.65,31.56,31.63,66000.0,31.3598,31.3697,31.2805,31.3499,66000.0
2012-07-30 15:00:00,31.63,31.63,31.44,31.45,150000.0,31.3499,31.3499,31.1616,31.1715,150000.0
2012-07-30 15:10:00,31.44,31.46,31.36,31.43,414800.0,31.1616,31.1814,31.0823,31.1517,414800.0
2012-07-30 15:20:00,31.41,31.43,31.33,31.4,343200.0,31.1318,31.1517,31.0525,31.1219,343200.0
2012-07-30 15:30:00,31.41,31.49,31.35,31.36,426800.0,31.1318,31.2111,31.0724,31.0823,426800.0
2012-07-30 15:40:00,31.36,31.57,31.36,31.54,751600.0,31.0823,31.2904,31.0823,31.2607,751600.0
2012-07-30 15:50:00,31.54,31.56,31.45,31.46,817200.0,31.2607,31.2805,31.1715,31.1814,817200.0
2012-07-31 09:30:00,31.54,32.06,31.54,31.59,542400.0,31.2607,31.7761,31.2607,31.3102,542400.0
2012-07-31 09:40:00,31.6,31.66,31.31,31.38,328000.0,31.3202,31.3796,31.0327,31.1021,328000.0
2012-07-31 09:50:00,31.37,31.42,31.25,31.29,312000.0,31.0922,31.1418,30.9733,31.0129,312000.0
2012-07-31 10:00:00,31.29,31.32,30.95,30.97,775200.0,31.0129,31.0426,30.6759,30.6957,775200.0
2012-07-31 10:10:00,30.96,31.33,30.91,31.28,397600.0,30.6858,31.0525,30.6363,31.003,397600.0
2012-07-31 10:20:00,31.28,31.31,31.06,31.06,439200.0,31.003,31.0327,30.7849,30.7849,439200.0
2012-07-31 10:30:00,31.07,31.24,31.06,31.11,213200.0,30.7949,30.9633,30.7849,30.8345,213200.0
2012-07-31 10:40:00,31.12,31.28,31.1,31.25,101200.0,30.8444,31.003,30.8246,30.9733,101200.0
2012-07-31 10:50:00,31.25,31.33,31.21,31.25,166400.0,30.9733,31.0525,30.9336,30.9733,166400.0
2012-07-31 11:00:00,31.28,31.28,31.15,31.21,96800.0,31.003,31.003,30.8741,30.9336,96800.0
2012-07-31 11:10:00,31.22,31.36,31.22,31.25,185600.0,30.9435,31.0823,30.9435,30.9733,185600.0
2012-07-31 11:20:00,31.26,31.39,31.25,31.34,81200.0,30.9832,31.112,30.9733,31.0625,81200.0
2012-07-31 11:30:00,31.35,31.35,31.25,31.28,91600.0,31.0724,31.0724,30.9733,31.003,91600.0
2012-07-31 11:40:00,31.3,31.3,31.12,31.21,73200.0,31.0228,31.0228,30.8444,30.9336,73200.0
2012-07-31 11:50:00,31.21,31.25,31.15,31.18,216400.0,30.9336,30.9733,30.8741,30.9039,216400.0
2012-07-31 12:00:00,31.17,31.18,31.0,31.03,128800.0,30.894,30.9039,30.7255,30.7552,128800.0
2012-07-31 12:10:00,31.05,31.05,31.0,31.02,86800.0,30.775,30.775,30.7255,30.7453,86800.0
2012-07-31 12:20:00,31.02,31.1,31.0,31.08,243600.0,30.7453,30.8246,30.7255,30.8048,243600.0
2012-07-31 12:30:00,31.07,31.13,31.05,31.11,54800.0,30.7949,30.8543,30.775,30.8345,54800.0
2012-07-31 12:40:00,31.12,31.12,31.01,31.06,42800.0,30.8444,30.8444,30.7354,30.7849,42800.0
2012-07-31 12:50:00,31.04,31.07,30.96,31.0,169200.0,30.7651,30.7949,30.6858,30.7255,169200.0
2012-07-31 13:00:00,30.97,31.04,30.95,30.97,181600.0,30.6957,30.7651,30.6759,30.6957,181600.0
2012-07-31 13:10:00,30.97,31.11,30.96,31.08,273200.0,30.6957,30.8345,30.6858,30.8048,273200.0
2012-07-31 13:20:00,31.06,31.11,31.03,31.06,117200.0,30.7849,30.8345,30.7552,30.7849,117200.0
2012-07-31 13:30:00,31.06,31.07,31.0,31.06,199200.0,30.7849,30.7949,30.7255,30.7849,199200.0
2012-07-31 13:40:00,31.06,31.12,31.03,31.12,132400.0,30.7849,30.8444,30.7552,30.8444,132400.0
2012-07-31 13:50:00,31.12,31.2,31.1,31.12,214400.0,30.8444,30.9237,30.8246,30.8444,214400.0
2012-07-31 14:00:00,31.11,31.15,31.09,31.11,224000.0,30.8345,30.8741,30.8147,30.8345,224000.0
2012-07-31 14:10:00,31.12,31.25,31.12,31.22,134800.0,30.8444,30.9733,30.8444,30.9435,134800.0
2012-07-31 14:20:00,31.23,31.3,31.22,31.25,156000.0,30.9534,31.0228,30.9435,30.9733,156000.0
2012-07-31 14:30:00,31.27,31.31,31.21,31.22,80800.0,30.9931,31.0327,30.9336,30.9435,80800.0
2012-07-31 14:40:00,31.21,31.23,31.15,31.19,67600.0,30.9336,30.9534,30.8741,30.9138,67600.0
2012-07-31 14:50:00,31.17,31.21,31.1,31.1,80400.0,30.894,30.9336,30.8246,30.8246,80400.0
2012-07-31 15:00:00,31.11,31.11,31.02,31.08,102800.0,30.8345,30.8345,30.7453,30.8048,102800.0
2012-07-31 15:10:00,31.08,31.1,31.03,31.06,290000.0,30.8048,30.8246,30.7552,30.7849,290000.0
2012-07-31 15:20:00,31.06,31.18,31.05,31.17,185200.0,30.7849,30.9039,30.775,30.894,185200.0
2012-07-31 15:30:00,31.17,31.18,31.06,31.09,169600.0,30.894,30.9039,30.7849,30.8147,169600.0
2012-07-31 15:40:00,31.09,31.16,31.06,31.14,392800.0,30.8147,30.8841,30.7849,30.8642,392800.0
2012-07-31 15:50:00,31.14,31.18,31.09,31.1,702000.0,30.8642,30.9039,30.8147,30.8246,702000.0
2012-08-01 09:30:00,31.84,31.91,31.25,31.5,774000.0,31.558,31.6274,30.9733,31.221,774000.0
2012-08-01 09:40:00,31.5,31.75,31.41,31.51,605600.0,31.221,31.4688,31.1318,31.231,605600.0
2012-08-01 09:50:00,31.53,31.73,31.5,31.64,349600.0,31.2508,31.449,31.221,31.3598,349600.0
2012-08-01 10:00:00,31.64,31.74,31.41,31.67,348000.0,31.3598,31.4589,31.1318,31.3895,348000.0
2012-08-01 10:10:00,31.66,31.75,31.51,31.53,311600.0,31.3796,31.4688,31.231,31.2508,311600.0
2012-08-01 10:20:00,31.51,31.54,31.42,31.45,110400.0,31.231,31.2607,31.1418,31.1715,110400.0
2012-08-01 10:30:00,31.47,31.63,31.37,31.63,290800.0,31.1913,31.3499,31.0922,31.3499,290800.0
2012-08-01 10:40:00,31.63,31.64,31.46,31.5,344800.0,31.3499,31.3598,31.1814,31.221,344800.0
2012-08-01 10:50:00,31.52,31.55,31.28,31.28,178400.0,31.2409,31.2706,31.003,31.003,178400.0
2012-08-01 11:00:00,31.28,31.34,31.25,31.34,183600.0,31.003,31.0625,30.9733,31.0625,183600.0
2012-08-01 11:10:00,31.32,31.36,31.26,31.29,80000.0,31.0426,31.0823,30.9832,31.0129,80000.0
2012-08-01 11:20:00,31.27,31.28,31.15,31.19,123600.0,30.9931,31.003,30.8741,30.9138,123600.0
2012-08-01 11:30:00,31.19,31.23,30.96,30.98,154800.0,30.9138,30.9534,30.6858,30.7056,154800.0
2012-08-01 11:40:00,31.0,31.04,30.9,31.0,180800.0,30.7255,30.7651,30.6264,30.7255,180800.0
2012-08-01 11:50:00,30.98,31.14,30.98,31.11,98800.0,30.7056,30.8642,30.7056,30.8345,98800.0
2012-08-01 12:00:00,31.13,31.23,31.1,31.18,160400.0,30.8543,30.9534,30.8246,30.9039,160400.0
2012-08-01 12:10:00,31.18,31.25,31.17,31.21,86400.0,30.9039,30.9733,30.894,30.9336,86400.0
2012-08-01 12:20:00,31.22,31.38,31.22,31.28,117200.0,30.9435,31.1021,30.9435,31.003,117200.0
2012-08-01 12:30:00,31.28,31.32,31.25,31.28,50800.0,31.003,31.0426,30.9733,31.003,50800.0
2012-08-01 12:40:00,31.27,31.31,31.17,31.17,59600.0,30.9931,31.0327,30.894,30.894,59600.0
2012-08-01 12:50:00,31.17,31.17,31.09,31.11,74400.0,30.894,30.894,30.8147,30.8345,74400.0
2012-08-01 13:00:00,31.11,31.14,31.07,31.13,115200.0,30.8345,30.8642,30.7949,30.8543,115200.0
2012-08-01 13:10:00,31.14,31.17,30.97,31.0,120400.0,30.8642,30.894,30.6957,30.7255,120400.0
2012-08-01 13:20:00,30.98,31.08,30.98,31.04,81600.0,30.7056,30.8048,30.7056,30.7651,81600.0
2012-08-01 13:30:00,31.02,31.07,30.98,31.03,80800.0,30.7453,30.7949,30.7056,30.7552,80800.0
2012-08-01 13:40:00,31.02,31.11,30.99,31.07,80800.0,30.7453,30.8345,30.7156,30.7949,80800.0
2012-08-01 13:50:00,31.07,31.18,31.06,31.11,80000.0,30.7949,30.9039,30.7849,30.8345,80000.0
2012-08-01 14:00:00,31.1,31.12,31.03,31.03,106800.0,30.8246,30.8444,30.7552,30.7552,106800.0
2012-08-01 14:10:00,31.04,31.05,30.74,30.86,604000.0,30.7651,30.775,30.4678,30.5867,604000.0
2012-08-01 14:20:00,30.86,31.19,30.84,31.18,332400.0,30.5867,30.9138,30.5669,30.9039,332400.0
2012-08-01 14:30:00,31.17,31.28,31.13,31.24,324000.0,30.894,31.003,30.8543,30.9633,324000.0
2012-08-01 14:40:00,31.24,31.3,31.08,31.15,136400.0,30.9633,31.0228,30.8048,30.8741,136400.0
2012-08-01 14:50:00,31.15,31.23,31.08,31.18,109600.0,30.8741,30.9534,30.8048,30.9039,109600.0
2012-08-01 15:00:00,31.17,31.21,31.11,31.18,84000.0,30.894,30.9336,30.8345,30.9039,84000.0
2012-08-01 15:10:00,31.2,31.21,31.1,31.13,148000.0,30.9237,30.9336,30.8246,30.8543,148000.0
2012-08-01 15:20:00,31.13,31.31,31.09,31.27,202400.0,30.8543,31.0327,30.8147,30.9931,202400.0
2012-08-01 15:30:00,31.28,31.34,31.16,31.18,237200.0,31.003,31.0625,30.8841,30.9039,237200.0
2012-08-01 15:40:00,31.21,31.21,31.11,31.14,199600.0,30.9336,30.9336,30.8345,30.8642,199600.0
2012-08-01 15:50:00,31.14,31.21,31.11,31.14,119200.0,30.8642,30.9336,30.8345,30.8642,119200.0
2012-08-02 09:30:00,30.72,31.06,30.41,31.05,509600.0,30.448,30.7849,30.1407,30.775,509600.0
2012-08-02 09:40:00,31.04,31.31,31.02,31.14,299600.0,30.7651,31.0327,30.7453,30.8642,299600.0
2012-08-02 09:50:00,31.13,31.14,30.72,30.8,490000.0,30.8543,30.8642,30.448,30.5272,490000.0
2012-08-02 10:00:00,30.78,30.86,30.66,30.78,282800.0,30.5074,30.5867,30.3885,30.5074,282800.0
2012-08-02 10:10:00,30.77,30.92,30.69,30.92,308400.0,30.4975,30.6462,30.4182,30.6462,308400.0
2012-08-02 10:20:00,30.93,31.02,30.88,30.98,304400.0,30.6561,30.7453,30.6065,30.7056,304400.0
2012-08-02 10:30:00,30.99,30.99,30.73,30.76,210400.0,30.7156,30.7156,30.4579,30.4876,210400.0
2012-08-02 10:40:00,30.76,30.79,30.57,30.6,304000.0,30.4876,30.5173,30.2993,30.329,304000.0
2012-08-02 10:50:00,30.62,30.78,30.55,30.57,449200.0,30.3488,30.5074,30.2795,30.2993,449200.0
2012-08-02 11:00:00,30.58,30.59,30.35,30.39,430400.0,30.3092,30.3191,30.0812,30.1209,430400.0
2012-08-02 11:10:00,30.4,30.43,30.35,30.38,268800.0,30.1308,30.1605,30.0812,30.111,268800.0
2012-08-02 11:20:00,30.36,30.5,30.25,30.49,411200.0,30.0911,30.2299,29.9821,30.22,411200.0
2012-08-02 11:30:00,30.5,30.5,30.3,30.34,276800.0,30.2299,30.2299,30.0317,30.0713,276800.0
2012-08-02 11:40:00,30.33,30.43,30.32,30.36,103600.0,30.0614,30.1605,30.0515,30.0911,103600.0
2012-08-02 11:50:00,30.36,30.36,30.16,30.29,329600.0,30.0911,30.0911,29.8929,30.0218,329600.0
2012-08-02 12:00:00,30.29,30.3,30.19,30.23,171600.0,30.0218,30.0317,29.9226,29.9623,171600.0
2012-08-02 12:10:00,30.24,30.28,30.17,30.23,209600.0,29.9722,30.0118,29.9028,29.9623,209600.0
2012-08-02 12:20:00,30.23,30.28,30.17,30.19,216400.0,29.9623,30.0118,29.9028,29.9226,216400.0
2012-08-02 12:30:00,30.19,30.2,30.05,30.17,256400.0,29.9226,29.9326,29.7839,29.9028,256400.0
2012-08-02 12:40:00,30.19,30.2,30.11,30.15,48800.0,29.9226,29.9326,29.8434,29.883,48800.0
2012-08-02 12:50:00,30.15,30.23,30.09,30.22,82800.0,29.883,29.9623,29.8235,29.9524,82800.0
2012-08-02 13:00:00,30.24,30.29,30.2,30.26,156000.0,29.9722,30.0218,29.9326,29.992,156000.0
2012-08-02 13:10:00,30.26,30.29,30.18,30.24,96400.0,29.992,30.0218,29.9127,29.9722,96400.0
2012-08-02 13:20:00,30.23,30.29,30.22,30.25,30000.0,29.9623,30.0218,29.9524,29.9821,30000.0
2012-08-02 13:30:00,30.24,30.28,30.22,30.24,52000.0,29.9722,30.0118,29.9524,29.9722,52000.0
2012-08-02 13:40:00,30.24,30.27,30.22,30.25,20000.0,29.9722,30.0019,29.9524,29.9821,20000.0
2012-08-02 13:50:00,30.24,30.36,30.23,30.32,113600.0,29.9722,30.0911,29.9623,30.0515,113600.0
2012-08-02 14:00:00,30.31,30.42,30.26,30.41,76000.0,30.0416,30.1506,29.992,30.1407,76000.0
2012-08-02 14:10:00,30.42,30.44,30.36,30.37,75600.0,30.1506,30.1704,30.0911,30.1011,75600.0
2012-08-02 14:20:00,30.36,30.4,30.35,30.37,50400.0,30.0911,30.1308,30.0812,30.1011,50400.0
2012-08-02 14:30:00,30.36,30.55,30.36,30.53,176000.0,30.0911,30.2795,30.0911,30.2596,176000.0
2012-08-02 14:40:00,30.5,30.51,30.4,30.4,108400.0,30.2299,30.2398,30.1308,30.1308,108400.0
2012-08-02 14:50:00,30.4,30.43,30.36,30.39,247200.0,30.1308,30.1605,30.0911,30.1209,247200.0
2012-08-02 15:00:00,30.41,30.53,30.39,30.53,163200.0,30.1407,30.2596,30.1209,30.2596,163200.0
2012-08-02 15:10:00,30.51,30.53,30.36,30.42,204400.0,30.2398,30.2596,30.0911,30.1506,204400.0
2012-08-02 15:20:00,30.42,30.43,30.3,30.3,301600.0,30.1506,30.1605,30.0317,30.0317,301600.0
2012-08-02 15:30:00,30.3,30.4,30.29,30.33,392800.0,30.0317,30.1308,30.0218,30.0614,392800.0
2012-08-02 15:40:00,30.34,30.34,30.23,30.32,557600.0,30.0713,30.0713,29.9623,30.0515,557600.0
2012-08-02 15:50:00,30.32,30.36,30.29,30.34,941200.0,30.0515,30.0911,30.0218,30.0713,941200.0
2012-08-03 09:30:00,31.03,31.03,30.38,30.71,998400.0,30.7552,30.7552,30.111,30.438,998400.0
2012-08-03 09:40:00,30.71,30.96,30.68,30.94,390400.0,30.438,30.6858,30.4083,30.666,390400.0
2012-08-03 09:50:00,30.94,31.23,30.94,31.14,294400.0,30.666,30.9534,30.666,30.8642,294400.0
2012-08-03 10:00:00,31.17,31.24,31.14,31.22,206400.0,30.894,30.9633,30.8642,30.9435,206400.0
2012-08-03 10:10:00,31.22,31.24,31.16,31.18,126400.0,30.9435,30.9633,30.8841,30.9039,126400.0
2012-08-03 10:20:00,31.18,31.25,31.18,31.23,152000.0,30.9039,30.9733,30.9039,30.9534,152000.0
2012-08-03 10:30:00,31.23,31.25,31.11,31.11,175600.0,30.9534,30.9733,30.8345,30.8345,175600.0
2012-08-03 10:40:00,31.13,31.16,31.11,31.15,136000.0,30.8543,30.8841,30.8345,30.8741,136000.0
2012-08-03 10:50:00,31.16,31.31,31.14,31.25,115200.0,30.8841,31.0327,30.8642,30.9733,115200.0
2012-08-03 11:00:00,31.25,31.32,31.21,31.3,86000.0,30.9733,31.0426,30.9336,31.0228,86000.0
2012-08-03 11:10:00,31.33,31.5,31.33,31.4,382800.0,31.0525,31.221,31.0525,31.1219,382800.0
2012-08-03 11:20:00,31.4,31.65,31.39,31.65,332400.0,31.1219,31.3697,31.112,31.3697,332400.0
2012-08-03 11:30:00,31.64,31.67,31.56,31.62,249600.0,31.3598,31.3895,31.2805,31.34,249600.0
2012-08-03 11:40:00,31.61,31.67,31.61,31.66,79600.0,31.3301,31.3895,31.3301,31.3796,79600.0
2012-08-03 11:50:00,31.65,31.74,31.61,31.74,224000.0,31.3697,31.4589,31.3301,31.4589,224000.0
2012-08-03 12:00:00,31.72,31.8,31.72,31.75,230000.0,31.4391,31.5184,31.4391,31.4688,230000.0
2012-08-03 12:10:00,31.74,31.78,31.73,31.75,113200.0,31.4589,31.4986,31.449,31.4688,113200.0
2012-08-03 12:20:00,31.75,31.77,31.73,31.75,78800.0,31.4688,31.4887,31.449,31.4688,78800.0
2012-08-03 12:30:00,31.76,31.77,31.7,31.73,101200.0,31.4787,31.4887,31.4193,31.449,101200.0
2012-08-03 12:40:00,31.73,31.73,31.68,31.7,90400.0,31.449,31.449,31.3995,31.4193,90400.0
2012-08-03 12:50:00,31.7,31.74,31.68,31.73,85200.0,31.4193,31.4589,31.3995,31.449,85200.0
2012-08-03 13:00:00,31.73,31.77,31.72,31.76,138800.0,31.449,31.4887,31.4391,31.4787,138800.0
2012-08-03 13:10:00,31.76,31.83,31.75,31.82,244000.0,31.4787,31.5481,31.4688,31.5382,244000.0
2012-08-03 13:20:00,31.83,31.85,31.8,31.8,94000.0,31.5481,31.5679,31.5184,31.5184,94000.0
2012-08-03 13:30:00,31.81,31.85,31.79,31.84,104800.0,31.5283,31.5679,31.5085,31.558,104800.0
2012-08-03 13:40:00,31.84,31.94,31.82,31.92,230000.0,31.558,31.6571,31.5382,31.6373,230000.0
2012-08-03 13:50:00,31.94,31.95,31.82,31.86,216400.0,31.6571,31.6671,31.5382,31.5779,216400.0
2012-08-03 14:00:00,31.86,31.96,31.86,31.95,160000.0,31.5779,31.677,31.5779,31.6671,160000.0
2012-08-03 14:10:00,31.95,31.99,31.9,31.99,128400.0,31.6671,31.7067,31.6175,31.7067,128400.0
2012-08-03 14:20:00,31.99,32.13,31.97,32.12,317600.0,31.7067,31.8455,31.6869,31.8356,317600.0
2012-08-03 14:30:00,32.12,32.12,31.93,31.93,181600.0,31.8356,31.8356,31.6472,31.6472,181600.0
2012-08-03 14:40:00,31.94,32.07,31.89,32.07,224000.0,31.6571,31.786,31.6076,31.786,224000.0
2012-08-03 14:50:00,32.07,32.1,32.03,32.06,143600.0,31.786,31.8157,31.7464,31.7761,143600.0
2012-08-03 15:00:00,32.05,32.08,32.02,32.05,149600.0,31.7662,31.7959,31.7364,31.7662,149600.0
2012-08-03 15:10:00,32.05,32.05,31.96,32.03,174400.0,31.7662,31.7662,31.677,31.7464,174400.0
2012-08-03 15:20:00,32.02,32.08,31.99,32.01,160800.0,31.7364,31.7959,31.7067,31.7265,160800.0
2012-08-03 15:30:00,32.01,32.02,31.88,31.99,388000.0,31.7265,31.7364,31.5977,31.7067,388000.0
2012-08-03 15:40:00,31.99,32.15,31.93,32.13,697600.0,31.7067,31.8653,31.6472,31.8455,697600.0
2012-08-03 15:50:00,32.13,32.16,32.01,32.07,1272000.0,31.8455,31.8752,31.7265,31.786,1272000.0
2012-08-06 09:30:00,32.25,32.27,31.93,32.24,484800.0,31.9644,31.9842,31.6472,31.9545,484800.0
2012-08-06 09:40:00,32.22,32.49,32.13,32.47,739200.0,31.9347,32.2023,31.8455,32.1825,739200.0
2012-08-06 09:50:00,32.49,32.49,32.31,32.31,495200.0,32.2023,32.2023,32.0239,32.0239,495200.0
2012-08-06 10:00:00,32.34,32.65,32.32,32.63,398800.0,32.0536,32.3609,32.0338,32.341,398800.0
2012-08-06 10:10:00,32.62,32.74,32.47,32.72,351200.0,32.3311,32.4501,32.1825,32.4302,351200.0
2012-08-06 10:20:00,32.73,32.79,32.72,32.77,334800.0,32.4402,32.4996,32.4302,32.4798,334800.0
2012-08-06 10:30:00,32.77,32.85,32.7,32.82,354000.0,32.4798,32.5591,32.4104,32.5294,354000.0
2012-08-06 10:40:00,32.81,32.84,32.69,32.7,164400.0,32.5194,32.5492,32.4005,32.4104,164400.0
2012-08-06 10:50:00,32.69,32.8,32.69,32.75,160400.0,32.4005,32.5095,32.4005,32.46,160400.0
2012-08-06 11:00:00,32.76,32.8,32.72,32.8,171200.0,32.4699,32.5095,32.4302,32.5095,171200.0
2012-08-06 11:10:00,32.8,32.8,32.72,32.78,124400.0,32.5095,32.5095,32.4302,32.4897,124400.0
2012-08-06 11:20:00,32.78,33.0,32.77,32.84,260400.0,32.4897,32.7078,32.4798,32.5492,260400.0
2012-08-06 11:30:00,32.84,32.97,32.81,32.97,205600.0,32.5492,32.678,32.5194,32.678,205600.0
2012-08-06 11:40:00,32.96,32.99,32.92,32.97,102800.0,32.6681,32.6978,32.6285,32.678,102800.0
2012-08-06 11:50:00,32.96,33.11,32.96,33.11,132800.0,32.6681,32.8168,32.6681,32.8168,132800.0
2012-08-06 12:00:00,33.09,33.1,32.96,33.01,127600.0,32.797,32.8069,32.6681,32.7177,127600.0
2012-08-06 12:10:00,33.02,33.19,32.98,33.19,194400.0,32.7276,32.8961,32.6879,32.8961,194400.0
2012-08-06 12:20:00,33.19,33.2,33.04,33.07,135600.0,32.8961,32.906,32.7474,32.7771,135600.0
2012-08-06 12:30:00,33.06,33.21,33.06,33.14,160000.0,32.7672,32.9159,32.7672,32.8465,160000.0
2012-08-06 12:40:00,33.14,33.27,33.13,33.27,207200.0,32.8465,32.9754,32.8366,32.9754,207200.0
2012-08-06 12:50:00,33.26,33.33,33.21,33.33,204400.0,32.9655,33.0348,32.9159,33.0348,204400.0
2012-08-06 13:00:00,33.32,33.44,33.3,33.43,412000.0,33.0249,33.1439,33.0051,33.134,412000.0
2012-08-06 13:10:00,33.43,33.44,33.36,33.38,193200.0,33.134,33.1439,33.0646,33.0844,193200.0
2012-08-06 13:20:00,33.38,33.44,33.36,33.44,173200.0,33.0844,33.1439,33.0646,33.1439,173200.0
2012-08-06 13:30:00,33.44,33.44,33.32,33.37,192000.0,33.1439,33.1439,33.0249,33.0745,192000.0
2012-08-06 13:40:00,33.38,33.52,33.37,33.43,165200.0,33.0844,33.2232,33.0745,33.134,165200.0
2012-08-06 13:50:00,33.42,33.43,33.33,33.34,158800.0,33.124,33.134,33.0348,33.0447,158800.0
2012-08-06 14:00:00,33.33,33.34,33.28,33.31,155200.0,33.0348,33.0447,32.9853,33.015,155200.0
2012-08-06 14:10:00,33.31,33.38,33.3,33.32,144000.0,33.015,33.0844,33.0051,33.0249,144000.0
2012-08-06 14:20:00,33.33,33.43,33.32,33.41,122800.0,33.0348,33.134,33.0249,33.1141,122800.0
2012-08-06 14:30:00,33.4,33.59,33.4,33.55,358400.0,33.1042,33.2925,33.1042,33.2529,358400.0
2012-08-06 14:40:00,33.54,33.55,33.42,33.43,211200.0,33.243,33.2529,33.124,33.134,211200.0
2012-08-06 14:50:00,33.43,33.48,33.38,33.39,194400.0,33.134,33.1835,33.0844,33.0943,194400.0
2012-08-06 15:00:00,33.4,33.43,33.34,33.35,432000.0,33.1042,33.134,33.0447,33.0547,432000.0
2012-08-06 15:10:00,33.35,33.5,33.33,33.49,416800.0,33.0547,33.2033,33.0348,33.1934,416800.0
2012-08-06 15:20:00,33.49,33.5,33.33,33.46,497600.0,33.1934,33.2033,33.0348,33.1637,497600.0
2012-08-06 15:30:00,33.47,33.48,33.38,33.4,345600.0,33.1736,33.1835,33.0844,33.1042,345600.0
2012-08-06 15:40:00,33.39,33.41,33.21,33.21,565600.0,33.0943,33.1141,32.9159,32.9159,565600.0
2012-08-06 15:50:00,33.22,33.28,33.15,33.19,521600.0,32.9258,32.9853,32.8564,32.8961,521600.0
2012-08-07 09:30:00,33.42,33.71,33.27,33.68,426800.0,33.124,33.4115,32.9754,33.3817,426800.0
2012-08-07 09:40:00,33.67,34.0,33.64,33.82,647600.0,33.3718,33.6989,33.3421,33.5205,647600.0
2012-08-07 09:50:00,33.83,33.99,33.82,33.96,400800.0,33.5304,33.689,33.5205,33.6593,400800.0
2012-08-07 10:00:00,33.96,34.11,33.89,34.02,685200.0,33.6593,33.8079,33.5899,33.7187,685200.0
2012-08-07 10:10:00,34.05,34.21,33.97,34.21,619600.0,33.7485,33.907,33.6692,33.907,619600.0
2012-08-07 10:20:00,34.22,34.43,34.18,34.43,598000.0,33.917,34.1251,33.8773,34.1251,598000.0
2012-08-07 10:30:00,34.42,34.43,34.14,34.24,393600.0,34.1152,34.1251,33.8377,33.9368,393600.0
2012-08-07 10:40:00,34.25,34.26,34.13,34.17,224800.0,33.9467,33.9566,33.8278,33.8674,224800.0
2012-08-07 10:50:00,34.17,34.27,34.12,34.17,139200.0,33.8674,33.9665,33.8178,33.8674,139200.0
2012-08-07 11:00:00,34.19,34.21,34.1,34.19,176400.0,33.8872,33.907,33.798,33.8872,176400.0
2012-08-07 11:10:00,34.18,34.33,34.17,34.28,239600.0,33.8773,34.026,33.8674,33.9764,239600.0
2012-08-07 11:20:00,34.28,34.48,34.27,34.43,343200.0,33.9764,34.1747,33.9665,34.1251,343200.0
2012-08-07 11:30:00,34.43,34.57,34.42,34.57,183200.0,34.1251,34.2639,34.1152,34.2639,183200.0
2012-08-07 11:40:00,34.56,34.74,34.56,34.74,438800.0,34.2539,34.4324,34.2539,34.4324,438800.0
2012-08-07 11:50:00,34.75,34.75,34.63,34.68,276800.0,34.4423,34.4423,34.3233,34.3729,276800.0
2012-08-07 12:00:00,34.7,34.7,34.52,34.6,284400.0,34.3927,34.3927,34.2143,34.2936,284400.0
2012-08-07 12:10:00,34.59,34.62,34.54,34.6,99200.0,34.2837,34.3134,34.2341,34.2936,99200.0
2012-08-07 12:20:00,34.59,34.61,34.52,34.56,143600.0,34.2837,34.3035,34.2143,34.2539,143600.0
2012-08-07 12:30:00,34.56,34.63,34.53,34.61,217200.0,34.2539,34.3233,34.2242,34.3035,217200.0
2012-08-07 12:40:00,34.62,34.68,34.58,34.66,74800.0,34.3134,34.3729,34.2738,34.3531,74800.0
2012-08-07 12:50:00,34.67,34.68,34.54,34.6,120400.0,34.363,34.3729,34.2341,34.2936,120400.0
2012-08-07 13:00:00,34.59,34.63,34.55,34.55,111600.0,34.2837,34.3233,34.244,34.244,111600.0
2012-08-07 13:10:00,34.56,34.59,34.48,34.48,145200.0,34.2539,34.2837,34.1747,34.1747,145200.0
2012-08-07 13:20:00,34.48,34.54,34.48,34.54,141200.0,34.1747,34.2341,34.1747,34.2341,141200.0
2012-08-07 13:30:00,34.54,34.54,34.48,34.48,68800.0,34.2341,34.2341,34.1747,34.1747,68800.0
2012-08-07 13:40:00,34.48,34.48,34.29,34.31,179200.0,34.1747,34.1747,33.9863,34.0062,179200.0
2012-08-07 13:50:00,34.31,34.33,34.25,34.27,223200.0,34.0062,34.026,33.9467,33.9665,223200.0
2012-08-07 14:00:00,34.27,34.3,34.24,34.26,134800.0,33.9665,33.9962,33.9368,33.9566,134800.0
2012-08-07 14:10:00,34.25,34.27,34.21,34.24,102000.0,33.9467,33.9665,33.907,33.9368,102000.0
2012-08-07 14:20:00,34.23,34.33,34.22,34.3,170800.0,33.9269,34.026,33.917,33.9962,170800.0
2012-08-07 14:30:00,34.32,34.36,34.28,34.31,83600.0,34.0161,34.0557,33.9764,34.0062,83600.0
2012-08-07 14:40:00,34.31,34.33,34.27,34.32,82800.0,34.0062,34.026,33.9665,34.0161,82800.0
2012-08-07 14:50:00,34.33,34.38,34.28,34.29,278400.0,34.026,34.0755,33.9764,33.9863,278400.0
2012-08-07 15:00:00,34.29,34.29,34.2,34.21,453200.0,33.9863,33.9863,33.8971,33.907,453200.0
2012-08-07 15:10:00,34.2,34.31,34.18,34.24,306000.0,33.8971,34.0062,33.8773,33.9368,306000.0
2012-08-07 15:20:00,34.24,34.25,34.16,34.2,137600.0,33.9368,33.9467,33.8575,33.8971,137600.0
2012-08-07 15:30:00,34.19,34.22,34.16,34.19,213200.0,33.8872,33.917,33.8575,33.8872,213200.0
2012-08-07 15:40:00,34.19,34.22,34.16,34.16,302800.0,33.8872,33.917,33.8575,33.8575,302800.0
2012-08-07 15:50:00,34.18,34.23,34.15,34.18,523600.0,33.8773,33.9269,33.8476,33.8773,523600.0
2012-08-08 09:30:00,33.9,34.3,33.76,34.1,598400.0,33.5998,33.9962,33.461,33.798,598400.0
2012-08-08 09:40:00,34.07,34.29,34.05,34.08,260400.0,33.7683,33.9863,33.7485,33.7782,260400.0
2012-08-08 09:50:00,34.06,34.08,33.96,34.04,202000.0,33.7584,33.7782,33.6593,33.7386,202000.0
2012-08-08 10:00:00,34.02,34.13,33.98,34.12,289600.0,33.7187,33.8278,33.6791,33.8178,289600.0
2012-08-08 10:10:00,34.12,34.17,34.07,34.17,149600.0,33.8178,33.8674,33.7683,33.8674,149600.0
2012-08-08 10:20:00,34.17,34.21,34.04,34.06,158800.0,33.8674,33.907,33.7386,33.7584,158800.0
2012-08-08 10:30:00,34.06,34.06,33.7,33.73,360800.0,33.7584,33.7584,33.4016,33.4313,360800.0
2012-08-08 10:40:00,33.71,33.93,33.71,33.86,166800.0,33.4115,33.6295,33.4115,33.5601,166800.0
2012-08-08 10:50:00,33.82,34.05,33.8,33.88,523200.0,33.5205,33.7485,33.5007,33.58,523200.0
2012-08-08 11:00:00,33.9,33.98,33.84,33.98,188800.0,33.5998,33.6791,33.5403,33.6791,188800.0
2012-08-08 11:10:00,33.99,34.27,33.96,34.21,609600.0,33.689,33.9665,33.6593,33.907,609600.0
2012-08-08 11:20:00,34.23,34.24,34.04,34.23,363600.0,33.9269,33.9368,33.7386,33.9269,363600.0
2012-08-08 11:30:00,34.21,34.27,34.1,34.1,235200.0,33.907,33.9665,33.798,33.798,235200.0
2012-08-08 11:40:00,34.1,34.12,33.95,34.02,223200.0,33.798,33.8178,33.6493,33.7187,223200.0
2012-08-08 11:50:00,34.02,34.13,33.99,34.03,432400.0,33.7187,33.8278,33.689,33.7286,432400.0
2012-08-08 12:00:00,34.03,34.06,34.0,34.02,125600.0,33.7286,33.7584,33.6989,33.7187,125600.0
2012-08-08 12:10:00,34.02,34.06,33.98,34.0,84000.0,33.7187,33.7584,33.6791,33.6989,84000.0
2012-08-08 12:20:00,34.01,34.02,33.85,33.86,153600.0,33.7088,33.7187,33.5502,33.5601,153600.0
2012-08-08 12:30:00,33.87,34.03,33.86,34.02,437200.0,33.5701,33.7286,33.5601,33.7187,437200.0
2012-08-08 12:40:00,34.02,34.03,33.95,33.95,77600.0,33.7187,33.7286,33.6493,33.6493,77600.0
2012-08-08 12:50:00,33.94,34.0,33.88,33.99,89200.0,33.6394,33.6989,33.58,33.689,89200.0
2012-08-08 13:00:00,34.0,34.06,33.96,33.98,52800.0,33.6989,33.7584,33.6593,33.6791,52800.0
2012-08-08 13:10:00,33.98,34.03,33.94,34.01,106400.0,33.6791,33.7286,33.6394,33.7088,106400.0
2012-08-08 13:20:00,34.0,34.02,33.99,34.02,30000.0,33.6989,33.7187,33.689,33.7187,30000.0
2012-08-08 13:30:00,34.0,34.02,33.97,33.99,39200.0,33.6989,33.7187,33.6692,33.689,39200.0
2012-08-08 13:40:00,33.99,34.01,33.95,33.98,78000.0,33.689,33.7088,33.6493,33.6791,78000.0
2012-08-08 13:50:00,33.98,34.01,33.95,33.99,75200.0,33.6791,33.7088,33.6493,33.689,75200.0
2012-08-08 14:00:00,33.99,34.01,33.93,33.98,98800.0,33.689,33.7088,33.6295,33.6791,98800.0
2012-08-08 14:10:00,33.97,33.97,33.88,33.93,89600.0,33.6692,33.6692,33.58,33.6295,89600.0
2012-08-08 14:20:00,33.95,33.95,33.86,33.9,98400.0,33.6493,33.6493,33.5601,33.5998,98400.0
2012-08-08 14:30:00,33.89,33.89,33.8,33.85,88000.0,33.5899,33.5899,33.5007,33.5502,88000.0
2012-08-08 14:40:00,33.85,33.88,33.84,33.86,114000.0,33.5502,33.58,33.5403,33.5601,114000.0
2012-08-08 14:50:00,33.87,33.89,33.8,33.84,89200.0,33.5701,33.5899,33.5007,33.5403,89200.0
2012-08-08 15:00:00,33.85,33.92,33.85,33.9,134400.0,33.5502,33.6196,33.5502,33.5998,134400.0
2012-08-08 15:10:00,33.91,33.97,33.88,33.93,136000.0,33.6097,33.6692,33.58,33.6295,136000.0
2012-08-08 15:20:00,33.92,33.95,33.87,33.92,107200.0,33.6196,33.6493,33.5701,33.6196,107200.0
2012-08-08 15:30:00,33.89,33.96,33.87,33.87,234800.0,33.5899,33.6593,33.5701,33.5701,234800.0
2012-08-08 15:40:00,33.87,33.91,33.83,33.87,232000.0,33.5701,33.6097,33.5304,33.5701,232000.0
2012-08-08 15:50:00,33.87,33.93,33.85,33.89,364000.0,33.5701,33.6295,33.5502,33.5899,364000.0
2012-08-09 09:30:00,33.87,34.15,33.84,34.11,194800.0,33.5701,33.8476,33.5403,33.8079,194800.0
2012-08-09 09:40:00,34.11,34.23,34.09,34.18,133200.0,33.8079,33.9269,33.7881,33.8773,133200.0
2012-08-09 09:50:00,34.18,34.5,34.16,34.41,294800.0,33.8773,34.1945,33.8575,34.1053,294800.0
2012-08-09 10:00:00,34.4,34.4,34.21,34.28,201600.0,34.0954,34.0954,33.907,33.9764,201600.0
2012-08-09 10:10:00,34.28,34.33,34.15,34.19,177600.0,33.9764,34.026,33.8476,33.8872,177600.0
2012-08-09 10:20:00,34.19,34.21,34.04,34.06,210400.0,33.8872,33.907,33.7386,33.7584,210400.0
2012-08-09 10:30:00,34.06,34.45,34.05,34.43,262400.0,33.7584,34.1449,33.7485,34.1251,262400.0
2012-08-09 10:40:00,34.43,34.65,34.43,34.64,391600.0,34.1251,34.3431,34.1251,34.3332,391600.0
2012-08-09 10:50:00,34.63,34.74,34.5,34.5,237600.0,34.3233,34.4324,34.1945,34.1945,237600.0
2012-08-09 11:00:00,34.5,34.55,34.4,34.51,140400.0,34.1945,34.244,34.0954,34.2044,140400.0
2012-08-09 11:10:00,34.51,34.63,34.5,34.63,124400.0,34.2044,34.3233,34.1945,34.3233,124400.0
2012-08-09 11:20:00,34.61,34.63,34.51,34.54,118800.0,34.3035,34.3233,34.2044,34.2341,118800.0
2012-08-09 11:30:00,34.54,34.55,34.46,34.48,116400.0,34.2341,34.244,34.1548,34.1747,116400.0
2012-08-09 11:40:00,34.48,34.48,34.3,34.32,125200.0,34.1747,34.1747,33.9962,34.0161,125200.0
2012-08-09 11:50:00,34.32,34.37,34.16,34.24,212000.0,34.0161,34.0656,33.8575,33.9368,212000.0
2012-08-09 12:00:00,34.24,34.24,34.19,34.24,19600.0,33.9368,33.9368,33.8872,33.9368,19600.0
2012-08-09 12:10:00,34.24,34.29,34.21,34.25,53200.0,33.9368,33.9863,33.907,33.9467,53200.0
2012-08-09 12:20:00,34.26,34.29,34.22,34.23,44400.0,33.9566,33.9863,33.917,33.9269,44400.0
2012-08-09 12:30:00,34.24,34.27,34.21,34.22,40400.0,33.9368,33.9665,33.907,33.917,40400.0
2012-08-09 12:40:00,34.22,34.26,34.22,34.25,58000.0,33.917,33.9566,33.917,33.9467,58000.0
2012-08-09 12:50:00,34.23,34.29,34.23,34.29,54800.0,33.9269,33.9863,33.9269,33.9863,54800.0
2012-08-09 13:00:00,34.28,34.31,34.24,34.24,52800.0,33.9764,34.0062,33.9368,33.9368,52800.0
2012-08-09 13:10:00,34.24,34.26,34.19,34.23,38000.0,33.9368,33.9566,33.8872,33.9269,38000.0
2012-08-09 13:20:00,34.21,34.24,34.21,34.24,24400.0,33.907,33.9368,33.907,33.9368,24400.0
2012-08-09 13:30:00,34.24,34.25,34.19,34.24,29200.0,33.9368,33.9467,33.8872,33.9368,29200.0
2012-08-09 13:40:00,34.25,34.25,34.19,34.19,38800.0,33.9467,33.9467,33.8872,33.8872,38800.0
2012-08-09 13:50:00,34.19,34.19,34.17,34.19,42400.0,33.8872,33.8872,33.8674,33.8872,42400.0
2012-08-09 14:00:00,34.19,34.2,34.15,34.18,190400.0,33.8872,33.8971,33.8476,33.8773,190400.0
2012-08-09 14:10:00,34.18,34.19,34.13,34.13,90400.0,33.8773,33.8872,33.8278,33.8278,90400.0
2012-08-09 14:20:00,34.13,34.21,34.13,34.21,49200.0,33.8278,33.907,33.8278,33.907,49200.0
2012-08-09 14:30:00,34.2,34.28,34.2,34.25,106800.0,33.8971,33.9764,33.8971,33.9467,106800.0
2012-08-09 14:40:00,34.25,34.27,34.23,34.24,62400.0,33.9467,33.9665,33.9269,33.9368,62400.0
2012-08-09 14:50:00,34.25,34.41,34.24,34.4,247200.0,33.9467,34.1053,33.9368,34.0954,247200.0
2012-08-09 15:00:00,34.4,34.4,34.29,34.33,117200.0,34.0954,34.0954,33.9863,34.026,117200.0
2012-08-09 15:10:00,34.34,34.5,34.34,34.49,197200.0,34.0359,34.1945,34.0359,34.1846,197200.0
2012-08-09 15:20:00,34.48,34.49,34.42,34.44,122800.0,34.1747,34.1846,34.1152,34.135,122800.0
2012-08-09 15:30:00,34.43,34.52,34.43,34.52,266000.0,34.1251,34.2143,34.1251,34.2143,266000.0
2012-08-09 15:40:00,34.52,34.53,34.43,34.46,310400.0,34.2143,34.2242,34.1251,34.1548,310400.0
2012-08-09 15:50:00,34.46,34.49,34.4,34.44,398800.0,34.1548,34.1846,34.0954,34.135,398800.0
2012-08-10 09:30:00,34.45,35.08,34.38,35.04,1307200.0,34.1449,34.7693,34.0755,34.7297,1307200.0
2012-08-10 09:40:00,35.05,35.31,35.02,35.16,1129200.0,34.7396,34.9973,34.7099,34.8486,1129200.0
2012-08-10 09:50:00,35.15,35.19,35.04,35.13,507600.0,34.8387,34.8784,34.7297,34.8189,507600.0
2012-08-10 10:00:00,35.12,35.13,34.85,35.06,628400.0,34.809,34.8189,34.5414,34.7495,628400.0
2012-08-10 10:10:00,35.07,35.15,34.86,34.88,438000.0,34.7594,34.8387,34.5513,34.5711,438000.0
2012-08-10 10:20:00,34.88,35.02,34.75,34.97,568400.0,34.5711,34.7099,34.4423,34.6603,568400.0
2012-08-10 10:30:00,34.99,35.05,34.89,34.9,299200.0,34.6801,34.7396,34.581,34.5909,299200.0
2012-08-10 10:40:00,34.91,34.95,34.8,34.84,152000.0,34.6008,34.6405,34.4918,34.5315,152000.0
2012-08-10 10:50:00,34.85,34.86,34.77,34.77,115600.0,34.5414,34.5513,34.4621,34.4621,115600.0
2012-08-10 11:00:00,34.77,34.85,34.7,34.84,160000.0,34.4621,34.5414,34.3927,34.5315,160000.0
2012-08-10 11:10:00,34.83,34.83,34.73,34.74,134800.0,34.5216,34.5216,34.4224,34.4324,134800.0
2012-08-10 11:20:00,34.76,34.8,34.71,34.73,112800.0,34.4522,34.4918,34.4026,34.4224,112800.0
2012-08-10 11:30:00,34.73,34.79,34.73,34.77,96800.0,34.4224,34.4819,34.4224,34.4621,96800.0
2012-08-10 11:40:00,34.79,34.84,34.75,34.77,109200.0,34.4819,34.5315,34.4423,34.4621,109200.0
2012-08-10 11:50:00,34.77,34.78,34.74,34.76,100000.0,34.4621,34.472,34.4324,34.4522,100000.0
2012-08-10 12:00:00,34.75,34.78,34.73,34.74,73200.0,34.4423,34.472,34.4224,34.4324,73200.0
2012-08-10 12:10:00,34.74,34.77,34.73,34.74,56400.0,34.4324,34.4621,34.4224,34.4324,56400.0
2012-08-10 12:20:00,34.75,34.84,34.73,34.83,90800.0,34.4423,34.5315,34.4224,34.5216,90800.0
2012-08-10 12:30:00,34.84,34.91,34.81,34.89,157200.0,34.5315,34.6008,34.5017,34.581,157200.0
2012-08-10 12:40:00,34.9,34.99,34.89,34.98,348800.0,34.5909,34.6801,34.581,34.6702,348800.0
2012-08-10 12:50:00,34.99,35.0,34.91,34.95,303600.0,34.6801,34.69,34.6008,34.6405,303600.0
2012-08-10 13:00:00,34.95,34.98,34.85,34.86,192400.0,34.6405,34.6702,34.5414,34.5513,192400.0
2012-08-10 13:10:00,34.85,34.99,34.85,34.95,248400.0,34.5414,34.6801,34.5414,34.6405,248400.0
2012-08-10 13:20:00,34.95,34.98,34.94,34.98,51200.0,34.6405,34.6702,34.6306,34.6702,51200.0
2012-08-10 13:30:00,34.98,34.99,34.95,34.97,90400.0,34.6702,34.6801,34.6405,34.6603,90400.0
2012-08-10 13:40:00,34.97,35.02,34.96,34.99,142000.0,34.6603,34.7099,34.6504,34.6801,142000.0
2012-08-10 13:50:00,34.99,35.0,34.91,34.93,125200.0,34.6801,34.69,34.6008,34.6207,125200.0
2012-08-10 14:00:00,34.92,34.95,34.85,34.85,136000.0,34.6108,34.6405,34.5414,34.5414,136000.0
2012-08-10 14:10:00,34.85,34.9,34.83,34.86,130000.0,34.5414,34.5909,34.5216,34.5513,130000.0
2012-08-10 14:20:00,34.85,34.87,34.82,34.84,80800.0,34.5414,34.5612,34.5116,34.5315,80800.0
2012-08-10 14:30:00,34.84,34.84,34.8,34.83,70000.0,34.5315,34.5315,34.4918,34.5216,70000.0
2012-08-10 14:40:00,34.83,34.83,34.77,34.79,51600.0,34.5216,34.5216,34.4621,34.4819,51600.0
2012-08-10 14:50:00,34.79,34.82,34.76,34.76,81600.0,34.4819,34.5116,34.4522,34.4522,81600.0
2012-08-10 15:00:00,34.77,34.79,34.74,34.75,174400.0,34.4621,34.4819,34.4324,34.4423,174400.0
2012-08-10 15:10:00,34.77,34.86,34.76,34.82,102800.0,34.4621,34.5513,34.4522,34.5116,102800.0
2012-08-10 15:20:00,34.83,34.88,34.81,34.86,142400.0,34.5216,34.5711,34.5017,34.5513,142400.0
2012-08-10 15:30:00,34.87,34.92,34.86,34.92,258000.0,34.5612,34.6108,34.5513,34.6108,258000.0
2012-08-10 15:40:00,34.92,35.01,34.91,34.94,462800.0,34.6108,34.7,34.6008,34.6306,462800.0
2012-08-10 15:50:00,34.94,34.97,34.92,34.96,534000.0,34.6306,34.6603,34.6108,34.6504,534000.0
2012-08-13 09:30:00,35.88,36.24,35.79,36.16,1596800.0,35.5623,35.9191,35.4731,35.8398,1596800.0
2012-08-13 09:40:00,36.17,36.21,35.95,36.02,612800.0,35.8497,35.8893,35.6316,35.701,612800.0
2012-08-13 09:50:00,36.04,36.08,35.88,35.99,574000.0,35.7208,35.7605,35.5623,35.6713,574000.0
2012-08-13 10:00:00,35.99,36.08,35.98,36.06,480400.0,35.6713,35.7605,35.6614,35.7407,480400.0
2012-08-13 10:10:00,36.06,36.08,35.76,35.83,688400.0,35.7407,35.7605,35.4433,35.5127,688400.0
2012-08-13 10:20:00,35.84,35.87,35.69,35.69,538400.0,35.5226,35.5523,35.3739,35.3739,538400.0
2012-08-13 10:30:00,35.69,35.82,35.63,35.77,367600.0,35.3739,35.5028,35.3145,35.4532,367600.0
2012-08-13 10:40:00,35.76,35.9,35.75,35.76,417200.0,35.4433,35.5821,35.4334,35.4433,417200.0
2012-08-13 10:50:00,35.76,35.86,35.72,35.78,510400.0,35.4433,35.5424,35.4037,35.4631,510400.0
2012-08-13 11:00:00,35.77,35.85,35.74,35.82,519600.0,35.4532,35.5325,35.4235,35.5028,519600.0
2012-08-13 11:10:00,35.81,36.09,35.8,35.96,463200.0,35.4929,35.7704,35.483,35.6415,463200.0
2012-08-13 11:20:00,35.96,36.14,35.96,36.09,495200.0,35.6415,35.82,35.6415,35.7704,495200.0
2012-08-13 11:30:00,36.09,36.3,36.0,36.25,583200.0,35.7704,35.9785,35.6812,35.929,583200.0
2012-08-13 11:40:00,36.28,36.57,36.24,36.49,946800.0,35.9587,36.2461,35.9191,36.1669,946800.0
2012-08-13 11:50:00,36.49,36.49,36.2,36.32,704400.0,36.1669,36.1669,35.8794,35.9984,704400.0
2012-08-13 12:00:00,36.32,36.52,36.32,36.49,441200.0,35.9984,36.1966,35.9984,36.1669,441200.0
2012-08-13 12:10:00,36.49,36.6,36.49,36.52,353600.0,36.1669,36.2759,36.1669,36.1966,353600.0
2012-08-13 12:20:00,36.52,36.55,36.5,36.53,237200.0,36.1966,36.2263,36.1768,36.2065,237200.0
2012-08-13 12:30:00,36.52,36.6,36.4,36.46,408800.0,36.1966,36.2759,36.0777,36.1371,408800.0
2012-08-13 12:40:00,36.45,36.48,36.3,36.36,276400.0,36.1272,36.1569,35.9785,36.038,276400.0
2012-08-13 12:50:00,36.36,36.46,36.35,36.44,210000.0,36.038,36.1371,36.0281,36.1173,210000.0
2012-08-13 13:00:00,36.44,36.47,36.4,36.42,265600.0,36.1173,36.147,36.0777,36.0975,265600.0
2012-08-13 13:10:00,36.42,36.43,36.26,36.32,223200.0,36.0975,36.1074,35.9389,35.9984,223200.0
2012-08-13 13:20:00,36.3,36.45,36.3,36.44,363200.0,35.9785,36.1272,35.9785,36.1173,363200.0
2012-08-13 13:30:00,36.44,36.45,36.37,36.4,80000.0,36.1173,36.1272,36.0479,36.0777,80000.0
2012-08-13 13:40:00,36.4,36.51,36.36,36.49,192800.0,36.0777,36.1867,36.038,36.1669,192800.0
2012-08-13 13:50:00,36.48,36.53,36.47,36.5,122800.0,36.1569,36.2065,36.147,36.1768,122800.0
2012-08-13 14:00:00,36.51,36.51,36.44,36.46,181200.0,36.1867,36.1867,36.1173,36.1371,181200.0
2012-08-13 14:10:00,36.46,36.54,36.46,36.51,127200.0,36.1371,36.2164,36.1371,36.1867,127200.0
2012-08-13 14:20:00,36.51,36.55,36.48,36.52,204000.0,36.1867,36.2263,36.1569,36.1966,204000.0
2012-08-13 14:30:00,36.53,36.53,36.38,36.45,241600.0,36.2065,36.2065,36.0578,36.1272,241600.0
2012-08-13 14:40:00,36.42,36.46,36.41,36.42,124000.0,36.0975,36.1371,36.0876,36.0975,124000.0
2012-08-13 14:50:00,36.42,36.44,36.38,36.4,142000.0,36.0975,36.1173,36.0578,36.0777,142000.0
2012-08-13 15:00:00,36.41,36.42,36.29,36.32,191200.0,36.0876,36.0975,35.9686,35.9984,191200.0
2012-08-13 15:10:00,36.33,36.42,36.3,36.35,347600.0,36.0083,36.0975,35.9785,36.0281,347600.0
2012-08-13 15:20:00,36.34,36.37,36.22,36.25,221200.0,36.0182,36.0479,35.8992,35.929,221200.0
2012-08-13 15:30:00,36.24,36.26,36.17,36.23,344400.0,35.9191,35.9389,35.8497,35.9092,344400.0
2012-08-13 15:40:00,36.23,36.32,36.2,36.22,409600.0,35.9092,35.9984,35.8794,35.8992,409600.0
2012-08-13 15:50:00,36.22,36.27,36.14,36.27,700000.0,35.8992,35.9488,35.82,35.9488,700000.0
2012-08-14 09:30:00,36.32,36.32,35.95,36.08,1172400.0,35.9984,35.9984,35.6316,35.7605,1172400.0
2012-08-14 09:40:00,36.05,36.08,35.79,36.03,697600.0,35.7308,35.7605,35.4731,35.7109,697600.0
2012-08-14 09:50:00,36.07,36.07,35.85,35.91,447200.0,35.7506,35.7506,35.5325,35.592,447200.0
2012-08-14 10:00:00,35.91,35.95,35.76,35.8,575200.0,35.592,35.6316,35.4433,35.483,575200.0
2012-08-14 10:10:00,35.8,35.87,35.77,35.8,250800.0,35.483,35.5523,35.4532,35.483,250800.0
2012-08-14 10:20:00,35.8,35.88,35.63,35.74,454800.0,35.483,35.5623,35.3145,35.4235,454800.0
2012-08-14 10:30:00,35.74,35.81,35.7,35.76,269600.0,35.4235,35.4929,35.3839,35.4433,269600.0
2012-08-14 10:40:00,35.79,35.89,35.75,35.85,202400.0,35.4731,35.5722,35.4334,35.5325,202400.0
2012-08-14 10:50:00,35.85,35.99,35.83,35.91,217600.0,35.5325,35.6713,35.5127,35.592,217600.0
2012-08-14 11:00:00,35.9,36.07,35.85,35.89,272800.0,35.5821,35.7506,35.5325,35.5722,272800.0
2012-08-14 11:10:00,35.9,35.96,35.86,35.95,226000.0,35.5821,35.6415,35.5424,35.6316,226000.0
2012-08-14 11:20:00,35.95,36.05,35.87,35.91,379600.0,35.6316,35.7308,35.5523,35.592,379600.0
2012-08-14 11:30:00,35.92,35.97,35.9,35.96,98000.0,35.6019,35.6515,35.5821,35.6415,98000.0
2012-08-14 11:40:00,35.95,35.95,35.85,35.86,69200.0,35.6316,35.6316,35.5325,35.5424,69200.0
2012-08-14 11:50:00,35.86,35.87,35.83,35.85,132400.0,35.5424,35.5523,35.5127,35.5325,132400.0
2012-08-14 12:00:00,35.85,35.87,35.8,35.81,117200.0,35.5325,35.5523,35.483,35.4929,117200.0
2012-08-14 12:10:00,35.81,35.81,35.68,35.69,172000.0,35.4929,35.4929,35.364,35.3739,172000.0
2012-08-14 12:20:00,35.69,35.71,35.65,35.68,137600.0,35.3739,35.3938,35.3343,35.364,137600.0
2012-08-14 12:30:00,35.68,35.75,35.58,35.58,181600.0,35.364,35.4334,35.2649,35.2649,181600.0
2012-08-14 12:40:00,35.6,35.6,35.38,35.44,460000.0,35.2847,35.2847,35.0667,35.1262,460000.0
2012-08-14 12:50:00,35.46,35.57,35.44,35.56,187600.0,35.146,35.255,35.1262,35.2451,187600.0
2012-08-14 13:00:00,35.57,35.59,35.49,35.54,270800.0,35.255,35.2748,35.1757,35.2253,270800.0
2012-08-14 13:10:00,35.52,35.52,35.44,35.46,69200.0,35.2054,35.2054,35.1262,35.146,69200.0
2012-08-14 13:20:00,35.45,35.46,35.39,35.41,100000.0,35.1361,35.146,35.0766,35.0964,100000.0
2012-08-14 13:30:00,35.41,35.46,35.41,35.46,69200.0,35.0964,35.146,35.0964,35.146,69200.0
2012-08-14 13:40:00,35.46,35.52,35.45,35.52,135200.0,35.146,35.2054,35.1361,35.2054,135200.0
2012-08-14 13:50:00,35.51,35.53,35.46,35.49,119600.0,35.1955,35.2154,35.146,35.1757,119600.0
2012-08-14 14:00:00,35.49,35.52,35.48,35.51,100000.0,35.1757,35.2054,35.1658,35.1955,100000.0
2012-08-14 14:10:00,35.51,35.58,35.49,35.54,230000.0,35.1955,35.2649,35.1757,35.2253,230000.0
2012-08-14 14:20:00,35.55,35.56,35.5,35.52,210400.0,35.2352,35.2451,35.1856,35.2054,210400.0
2012-08-14 14:30:00,35.54,35.58,35.5,35.57,124400.0,35.2253,35.2649,35.1856,35.255,124400.0
2012-08-14 14:40:00,35.55,35.59,35.55,35.58,76400.0,35.2352,35.2748,35.2352,35.2649,76400.0
2012-08-14 14:50:00,35.57,35.7,35.57,35.7,89600.0,35.255,35.3839,35.255,35.3839,89600.0
2012-08-14 15:00:00,35.69,35.7,35.61,35.61,119200.0,35.3739,35.3839,35.2946,35.2946,119200.0
2012-08-14 15:10:00,35.62,35.63,35.53,35.57,110000.0,35.3046,35.3145,35.2154,35.255,110000.0
2012-08-14 15:20:00,35.57,35.69,35.56,35.67,201600.0,35.255,35.3739,35.2451,35.3541,201600.0
2012-08-14 15:30:00,35.67,35.68,35.56,35.63,190800.0,35.3541,35.364,35.2451,35.3145,190800.0
2012-08-14 15:40:00,35.64,35.67,35.6,35.63,300400.0,35.3244,35.3541,35.2847,35.3145,300400.0
2012-08-14 15:50:00,35.62,35.64,35.46,35.64,625600.0,35.3046,35.3244,35.146,35.3244,625600.0
2012-08-15 09:30:00,35.7,35.91,35.53,35.6,196800.0,35.3839,35.592,35.2154,35.2847,196800.0
2012-08-15 09:40:00,35.65,35.89,35.61,35.86,219600.0,35.3343,35.5722,35.2946,35.5424,219600.0
2012-08-15 09:50:00,35.88,35.99,35.82,35.92,250800.0,35.5623,35.6713,35.5028,35.6019,250800.0
2012-08-15 10:00:00,35.94,35.99,35.81,35.88,115600.0,35.6217,35.6713,35.4929,35.5623,115600.0
2012-08-15 10:10:00,35.88,35.93,35.78,35.82,99200.0,35.5623,35.6118,35.4631,35.5028,99200.0
2012-08-15 10:20:00,35.83,35.85,35.73,35.79,85200.0,35.5127,35.5325,35.4136,35.4731,85200.0
2012-08-15 10:30:00,35.83,35.86,35.72,35.72,66800.0,35.5127,35.5424,35.4037,35.4037,66800.0
2012-08-15 10:40:00,35.73,35.74,35.59,35.72,147200.0,35.4136,35.4235,35.2748,35.4037,147200.0
2012-08-15 10:50:00,35.73,35.81,35.72,35.81,108000.0,35.4136,35.4929,35.4037,35.4929,108000.0
2012-08-15 11:00:00,35.79,35.93,35.78,35.93,63200.0,35.4731,35.6118,35.4631,35.6118,63200.0
2012-08-15 11:10:00,35.92,35.94,35.8,35.82,61600.0,35.6019,35.6217,35.483,35.5028,61600.0
2012-08-15 11:20:00,35.83,35.85,35.76,35.77,60400.0,35.5127,35.5325,35.4433,35.4532,60400.0
2012-08-15 11:30:00,35.78,35.88,35.78,35.85,46800.0,35.4631,35.5623,35.4631,35.5325,46800.0
2012-08-15 11:40:00,35.85,35.87,35.76,35.81,54400.0,35.5325,35.5523,35.4433,35.4929,54400.0
2012-08-15 11:50:00,35.81,35.89,35.79,35.88,62800.0,35.4929,35.5722,35.4731,35.5623,62800.0
2012-08-15 12:00:00,35.87,35.92,35.87,35.9,33200.0,35.5523,35.6019,35.5523,35.5821,33200.0
2012-08-15 12:10:00,35.9,35.91,35.85,35.87,36000.0,35.5821,35.592,35.5325,35.5523,36000.0
2012-08-15 12:20:00,35.86,35.91,35.85,35.9,191200.0,35.5424,35.592,35.5325,35.5821,191200.0
2012-08-15 12:30:00,35.9,35.96,35.88,35.92,124000.0,35.5821,35.6415,35.5623,35.6019,124000.0
2012-08-15 12:40:00,35.93,35.94,35.88,35.88,49600.0,35.6118,35.6217,35.5623,35.5623,49600.0
2012-08-15 12:50:00,35.88,35.99,35.88,35.99,146800.0,35.5623,35.6713,35.5623,35.6713,146800.0
2012-08-15 13:00:00,35.96,35.99,35.92,35.95,94400.0,35.6415,35.6713,35.6019,35.6316,94400.0
2012-08-15 13:10:00,35.94,35.99,35.94,35.96,78400.0,35.6217,35.6713,35.6217,35.6415,78400.0
2012-08-15 13:20:00,35.97,35.97,35.92,35.93,38400.0,35.6515,35.6515,35.6019,35.6118,38400.0
2012-08-15 13:30:00,35.92,35.95,35.91,35.93,39600.0,35.6019,35.6316,35.592,35.6118,39600.0
2012-08-15 13:40:00,35.94,35.97,35.92,35.95,176000.0,35.6217,35.6515,35.6019,35.6316,176000.0
2012-08-15 13:50:00,35.94,35.94,35.82,35.82,126000.0,35.6217,35.6217,35.5028,35.5028,126000.0
2012-08-15 14:00:00,35.83,35.85,35.74,35.75,99200.0,35.5127,35.5325,35.4235,35.4334,99200.0
2012-08-15 14:10:00,35.74,35.82,35.74,35.8,94800.0,35.4235,35.5028,35.4235,35.483,94800.0
2012-08-15 14:20:00,35.8,35.87,35.79,35.87,52400.0,35.483,35.5523,35.4731,35.5523,52400.0
2012-08-15 14:30:00,35.85,35.88,35.83,35.84,40800.0,35.5325,35.5623,35.5127,35.5226,40800.0
2012-08-15 14:40:00,35.84,35.92,35.83,35.89,54000.0,35.5226,35.6019,35.5127,35.5722,54000.0
2012-08-15 14:50:00,35.88,35.97,35.88,35.94,78400.0,35.5623,35.6515,35.5623,35.6217,78400.0
2012-08-15 15:00:00,35.93,35.95,35.93,35.94,78000.0,35.6118,35.6316,35.6118,35.6217,78000.0
2012-08-15 15:10:00,35.95,36.0,35.94,35.99,103600.0,35.6316,35.6812,35.6217,35.6713,103600.0
2012-08-15 15:20:00,35.99,36.04,35.95,36.0,174800.0,35.6713,35.7208,35.6316,35.6812,174800.0
2012-08-15 15:30:00,36.0,36.03,35.95,35.95,242400.0,35.6812,35.7109,35.6316,35.6316,242400.0
2012-08-15 15:40:00,35.95,36.06,35.94,36.05,194800.0,35.6316,35.7407,35.6217,35.7308,194800.0
2012-08-15 15:50:00,36.05,36.1,36.01,36.03,485600.0,35.7308,35.7803,35.6911,35.7109,485600.0
2012-08-16 09:30:00,35.69,36.14,35.68,36.14,532800.0,35.3739,35.82,35.364,35.82,532800.0
2012-08-16 09:40:00,36.09,36.28,36.09,36.24,308400.0,35.7704,35.9587,35.7704,35.9191,308400.0
2012-08-16 09:50:00,36.23,36.26,35.89,36.16,397200.0,35.9092,35.9389,35.5722,35.8398,397200.0
2012-08-16 10:00:00,36.09,36.13,35.91,35.94,319200.0,35.7704,35.81,35.592,35.6217,319200.0
2012-08-16 10:10:00,35.94,35.97,35.89,35.9,151600.0,35.6217,35.6515,35.5722,35.5821,151600.0
2012-08-16 10:20:00,35.92,36.06,35.91,36.06,210000.0,35.6019,35.7407,35.592,35.7407,210000.0
2012-08-16 10:30:00,36.06,36.12,36.06,36.09,208400.0,35.7407,35.8001,35.7407,35.7704,208400.0
2012-08-16 10:40:00,36.09,36.12,36.06,36.06,203600.0,35.7704,35.8001,35.7407,35.7407,203600.0
2012-08-16 10:50:00,36.08,36.12,36.06,36.08,94000.0,35.7605,35.8001,35.7407,35.7605,94000.0
2012-08-16 11:00:00,36.09,36.23,36.02,36.19,299600.0,35.7704,35.9092,35.701,35.8695,299600.0
2012-08-16 11:10:00,36.19,36.25,36.16,36.21,160800.0,35.8695,35.929,35.8398,35.8893,160800.0
2012-08-16 11:20:00,36.2,36.24,36.17,36.24,88000.0,35.8794,35.9191,35.8497,35.9191,88000.0
2012-08-16 11:30:00,36.24,36.43,36.24,36.43,212000.0,35.9191,36.1074,35.9191,36.1074,212000.0
2012-08-16 11:40:00,36.43,36.6,36.4,36.55,300800.0,36.1074,36.2759,36.0777,36.2263,300800.0
2012-08-16 11:50:00,36.55,36.55,36.48,36.52,144400.0,36.2263,36.2263,36.1569,36.1966,144400.0
2012-08-16 12:00:00,36.52,36.52,36.4,36.46,187200.0,36.1966,36.1966,36.0777,36.1371,187200.0
2012-08-16 12:10:00,36.46,36.48,36.43,36.44,87200.0,36.1371,36.1569,36.1074,36.1173,87200.0
2012-08-16 12:20:00,36.44,36.47,36.41,36.45,93600.0,36.1173,36.147,36.0876,36.1272,93600.0
2012-08-16 12:30:00,36.45,36.45,36.42,36.45,131200.0,36.1272,36.1272,36.0975,36.1272,131200.0
2012-08-16 12:40:00,36.45,36.5,36.45,36.49,110000.0,36.1272,36.1768,36.1272,36.1669,110000.0
2012-08-16 12:50:00,36.49,36.52,36.48,36.52,126400.0,36.1669,36.1966,36.1569,36.1966,126400.0
2012-08-16 13:00:00,36.52,36.56,36.51,36.55,106800.0,36.1966,36.2362,36.1867,36.2263,106800.0
2012-08-16 13:10:00,36.55,36.59,36.53,36.58,138400.0,36.2263,36.266,36.2065,36.2561,138400.0
2012-08-16 13:20:00,36.58,36.62,36.58,36.6,126400.0,36.2561,36.2957,36.2561,36.2759,126400.0
2012-08-16 13:30:00,36.59,36.61,36.53,36.59,175200.0,36.266,36.2858,36.2065,36.266,175200.0
2012-08-16 13:40:00,36.58,36.62,36.55,36.62,206800.0,36.2561,36.2957,36.2263,36.2957,206800.0
2012-08-16 13:50:00,36.62,36.74,36.62,36.7,292800.0,36.2957,36.4146,36.2957,36.375,292800.0
2012-08-16 14:00:00,36.7,36.75,36.67,36.73,156000.0,36.375,36.4246,36.3453,36.4047,156000.0
2012-08-16 14:10:00,36.74,36.77,36.69,36.71,104000.0,36.4146,36.4444,36.3651,36.3849,104000.0
2012-08-16 14:20:00,36.7,36.74,36.69,36.74,59600.0,36.375,36.4146,36.3651,36.4146,59600.0
2012-08-16 14:30:00,36.74,36.8,36.73,36.77,144400.0,36.4146,36.4741,36.4047,36.4444,144400.0
2012-08-16 14:40:00,36.77,36.77,36.72,36.75,129600.0,36.4444,36.4444,36.3948,36.4246,129600.0
2012-08-16 14:50:00,36.75,36.78,36.71,36.75,158800.0,36.4246,36.4543,36.3849,36.4246,158800.0
2012-08-16 15:00:00,36.74,36.85,36.69,36.83,247200.0,36.4146,36.5237,36.3651,36.5038,247200.0
2012-08-16 15:10:00,36.84,36.87,36.79,36.81,184400.0,36.5138,36.5435,36.4642,36.484,184400.0
2012-08-16 15:20:00,36.8,36.94,36.79,36.87,242000.0,36.4741,36.6129,36.4642,36.5435,242000.0
2012-08-16 15:30:00,36.87,36.9,36.81,36.86,403600.0,36.5435,36.5732,36.484,36.5336,403600.0
2012-08-16 15:40:00,36.86,36.89,36.76,36.77,496000.0,36.5336,36.5633,36.4345,36.4444,496000.0
2012-08-16 15:50:00,36.77,36.79,36.71,36.73,669200.0,36.4444,36.4642,36.3849,36.4047,669200.0
2012-08-17 09:30:00,37.1,37.1,36.8,36.82,687200.0,36.7715,36.7715,36.4741,36.4939,687200.0
2012-08-17 09:40:00,36.81,36.88,36.77,36.88,219600.0,36.484,36.5534,36.4444,36.5534,219600.0
2012-08-17 09:50:00,36.86,36.88,36.79,36.83,211600.0,36.5336,36.5534,36.4642,36.5038,211600.0
2012-08-17 10:00:00,36.84,36.88,36.66,36.83,344400.0,36.5138,36.5534,36.3353,36.5038,344400.0
2012-08-17 10:10:00,36.82,36.84,36.73,36.77,212000.0,36.4939,36.5138,36.4047,36.4444,212000.0
2012-08-17 10:20:00,36.75,36.79,36.73,36.77,142400.0,36.4246,36.4642,36.4047,36.4444,142400.0
2012-08-17 10:30:00,36.76,36.86,36.75,36.83,283600.0,36.4345,36.5336,36.4246,36.5038,283600.0
2012-08-17 10:40:00,36.83,36.88,36.8,36.86,166800.0,36.5038,36.5534,36.4741,36.5336,166800.0
2012-08-17 10:50:00,36.86,36.96,36.85,36.96,83200.0,36.5336,36.6327,36.5237,36.6327,83200.0
2012-08-17 11:00:00,36.95,36.96,36.85,36.85,71600.0,36.6228,36.6327,36.5237,36.5237,71600.0
2012-08-17 11:10:00,36.86,36.88,36.77,36.8,262000.0,36.5336,36.5534,36.4444,36.4741,262000.0
2012-08-17 11:20:00,36.81,36.87,36.81,36.85,118400.0,36.484,36.5435,36.484,36.5237,118400.0
2012-08-17 11:30:00,36.85,36.93,36.84,36.9,124000.0,36.5237,36.603,36.5138,36.5732,124000.0
2012-08-17 11:40:00,36.92,36.93,36.84,36.86,142800.0,36.593,36.603,36.5138,36.5336,142800.0
2012-08-17 11:50:00,36.85,36.93,36.85,36.92,54000.0,36.5237,36.603,36.5237,36.593,54000.0
2012-08-17 12:00:00,36.92,36.92,36.84,36.86,35200.0,36.593,36.593,36.5138,36.5336,35200.0
2012-08-17 12:10:00,36.84,36.93,36.84,36.89,32400.0,36.5138,36.603,36.5138,36.5633,32400.0
2012-08-17 12:20:00,36.89,36.91,36.85,36.87,91200.0,36.5633,36.5831,36.5237,36.5435,91200.0
2012-08-17 12:30:00,36.88,36.88,36.83,36.84,46800.0,36.5534,36.5534,36.5038,36.5138,46800.0
2012-08-17 12:40:00,36.84,36.88,36.83,36.84,43600.0,36.5138,36.5534,36.5038,36.5138,43600.0
2012-08-17 12:50:00,36.85,36.86,36.81,36.85,137600.0,36.5237,36.5336,36.484,36.5237,137600.0
2012-08-17 13:00:00,36.84,36.88,36.81,36.85,229200.0,36.5138,36.5534,36.484,36.5237,229200.0
2012-08-17 13:10:00,36.87,36.93,36.87,36.89,54000.0,36.5435,36.603,36.5435,36.5633,54000.0
2012-08-17 13:20:00,36.9,36.9,36.83,36.84,109600.0,36.5732,36.5732,36.5038,36.5138,109600.0
2012-08-17 13:30:00,36.85,36.89,36.84,36.86,67200.0,36.5237,36.5633,36.5138,36.5336,67200.0
2012-08-17 13:40:00,36.86,36.86,36.79,36.8,91600.0,36.5336,36.5336,36.4642,36.4741,91600.0
2012-08-17 13:50:00,36.8,36.81,36.71,36.71,74800.0,36.4741,36.484,36.3849,36.3849,74800.0
2012-08-17 14:00:00,36.72,36.88,36.71,36.84,355600.0,36.3948,36.5534,36.3849,36.5138,355600.0
2012-08-17 14:10:00,36.84,36.88,36.75,36.77,138400.0,36.5138,36.5534,36.4246,36.4444,138400.0
2012-08-17 14:20:00,36.77,36.84,36.76,36.83,53600.0,36.4444,36.5138,36.4345,36.5038,53600.0
2012-08-17 14:30:00,36.82,36.83,36.76,36.76,63200.0,36.4939,36.5038,36.4345,36.4345,63200.0
2012-08-17 14:40:00,36.77,36.78,36.74,36.76,79200.0,36.4444,36.4543,36.4146,36.4345,79200.0
2012-08-17 14:50:00,36.76,36.79,36.74,36.78,136000.0,36.4345,36.4642,36.4146,36.4543,136000.0
2012-08-17 15:00:00,36.78,36.83,36.76,36.77,152000.0,36.4543,36.5038,36.4345,36.4444,152000.0
2012-08-17 15:10:00,36.77,36.82,36.76,36.81,85200.0,36.4444,36.4939,36.4345,36.484,85200.0
2012-08-17 15:20:00,36.8,36.81,36.76,36.81,89200.0,36.4741,36.484,36.4345,36.484,89200.0
2012-08-17 15:30:00,36.8,36.81,36.74,36.74,140000.0,36.4741,36.484,36.4146,36.4146,140000.0
2012-08-17 15:40:00,36.75,36.82,36.74,36.77,234800.0,36.4246,36.4939,36.4146,36.4444,234800.0
2012-08-17 15:50:00,36.77,36.84,36.75,36.81,358800.0,36.4444,36.5138,36.4246,36.484,358800.0
2012-08-20 09:30:00,36.81,36.88,36.44,36.48,375200.0,36.484,36.5534,36.1173,36.1569,375200.0
2012-08-20 09:40:00,36.47,36.71,36.44,36.52,449600.0,36.147,36.3849,36.1173,36.1966,449600.0
2012-08-20 09:50:00,36.52,36.57,36.3,36.31,279600.0,36.1966,36.2461,35.9785,35.9884,279600.0
2012-08-20 10:00:00,36.3,36.34,36.1,36.23,306000.0,35.9785,36.0182,35.7803,35.9092,306000.0
2012-08-20 10:10:00,36.23,36.24,35.96,35.97,316400.0,35.9092,35.9191,35.6415,35.6515,316400.0
2012-08-20 10:20:00,35.98,35.99,35.83,35.92,449600.0,35.6614,35.6713,35.5127,35.6019,449600.0
2012-08-20 10:30:00,35.94,36.1,35.92,36.07,258000.0,35.6217,35.7803,35.6019,35.7506,258000.0
2012-08-20 10:40:00,36.06,36.22,36.04,36.2,219200.0,35.7407,35.8992,35.7208,35.8794,219200.0
2012-08-20 10:50:00,36.19,36.19,36.12,36.15,227600.0,35.8695,35.8695,35.8001,35.8299,227600.0
2012-08-20 11:00:00,36.14,36.15,35.95,36.0,183600.0,35.82,35.8299,35.6316,35.6812,183600.0
2012-08-20 11:10:00,36.0,36.06,35.97,36.04,129200.0,35.6812,35.7407,35.6515,35.7208,129200.0
2012-08-20 11:20:00,36.03,36.1,36.01,36.03,162800.0,35.7109,35.7803,35.6911,35.7109,162800.0
2012-08-20 11:30:00,36.02,36.15,36.02,36.12,99200.0,35.701,35.8299,35.701,35.8001,99200.0
2012-08-20 11:40:00,36.11,36.11,36.05,36.08,92400.0,35.7902,35.7902,35.7308,35.7605,92400.0
2012-08-20 11:50:00,36.07,36.38,36.07,36.38,346400.0,35.7506,36.0578,35.7506,36.0578,346400.0
2012-08-20 12:00:00,36.38,36.51,36.33,36.44,360000.0,36.0578,36.1867,36.0083,36.1173,360000.0
2012-08-20 12:10:00,36.44,36.51,36.37,36.5,418000.0,36.1173,36.1867,36.0479,36.1768,418000.0
2012-08-20 12:20:00,36.51,36.57,36.4,36.47,241600.0,36.1867,36.2461,36.0777,36.147,241600.0
2012-08-20 12:30:00,36.47,36.48,36.41,36.41,97600.0,36.147,36.1569,36.0876,36.0876,97600.0
2012-08-20 12:40:00,36.42,36.48,36.34,36.42,148000.0,36.0975,36.1569,36.0182,36.0975,148000.0
2012-08-20 12:50:00,36.43,36.45,36.37,36.4,100000.0,36.1074,36.1272,36.0479,36.0777,100000.0
2012-08-20 13:00:00,36.4,36.46,36.4,36.4,84000.0,36.0777,36.1371,36.0777,36.0777,84000.0
2012-08-20 13:10:00,36.42,36.56,36.41,36.55,166800.0,36.0975,36.2362,36.0876,36.2263,166800.0
2012-08-20 13:20:00,36.55,36.59,36.53,36.54,93600.0,36.2263,36.266,36.2065,36.2164,93600.0
2012-08-20 13:30:00,36.54,36.57,36.46,36.48,79200.0,36.2164,36.2461,36.1371,36.1569,79200.0
2012-08-20 13:40:00,36.47,36.51,36.43,36.47,177200.0,36.147,36.1867,36.1074,36.147,177200.0
2012-08-20 13:50:00,36.47,36.61,36.45,36.56,156000.0,36.147,36.2858,36.1272,36.2362,156000.0
2012-08-20 14:00:00,36.55,36.72,36.55,36.63,192800.0,36.2263,36.3948,36.2263,36.3056,192800.0
2012-08-20 14:10:00,36.63,36.72,36.62,36.67,172400.0,36.3056,36.3948,36.2957,36.3453,172400.0
2012-08-20 14:20:00,36.67,36.72,36.67,36.71,94000.0,36.3453,36.3948,36.3453,36.3849,94000.0
2012-08-20 14:30:00,36.7,36.8,36.66,36.74,241200.0,36.375,36.4741,36.3353,36.4146,241200.0
2012-08-20 14:40:00,36.74,36.77,36.69,36.73,118000.0,36.4146,36.4444,36.3651,36.4047,118000.0
2012-08-20 14:50:00,36.73,36.87,36.7,36.85,278000.0,36.4047,36.5435,36.375,36.5237,278000.0
2012-08-20 15:00:00,36.87,36.98,36.84,36.91,408400.0,36.5435,36.6525,36.5138,36.5831,408400.0
2012-08-20 15:10:00,36.91,36.96,36.81,36.96,264800.0,36.5831,36.6327,36.484,36.6327,264800.0
2012-08-20 15:20:00,36.96,36.97,36.88,36.93,184400.0,36.6327,36.6426,36.5534,36.603,184400.0
2012-08-20 15:30:00,36.95,36.97,36.92,36.94,343600.0,36.6228,36.6426,36.593,36.6129,343600.0
2012-08-20 15:40:00,36.94,36.95,36.83,36.9,386400.0,36.6129,36.6228,36.5038,36.5732,386400.0
2012-08-20 15:50:00,36.9,36.91,36.81,36.9,499600.0,36.5732,36.5831,36.484,36.5732,499600.0
2012-08-21 09:30:00,37.27,37.34,37.0,37.25,442400.0,36.9399,37.0093,36.6723,36.9201,442400.0
2012-08-21 09:40:00,37.25,37.27,36.95,36.99,196000.0,36.9201,36.9399,36.6228,36.6624,196000.0
2012-08-21 09:50:00,37.0,37.24,36.94,37.15,329600.0,36.6723,36.9102,36.6129,36.821,329600.0
2012-08-21 10:00:00,37.16,37.45,37.15,37.37,666800.0,36.8309,37.1184,36.821,37.0391,666800.0
2012-08-21 10:10:00,37.38,37.62,37.38,37.49,657200.0,37.049,37.2868,37.049,37.158,657200.0
2012-08-21 10:20:00,37.5,37.69,37.46,37.59,253600.0,37.1679,37.3562,37.1283,37.2571,253600.0
2012-08-21 10:30:00,37.59,37.72,37.57,37.65,479200.0,37.2571,37.386,37.2373,37.3166,479200.0
2012-08-21 10:40:00,37.65,37.69,37.51,37.53,369600.0,37.3166,37.3562,37.1778,37.1976,369600.0
2012-08-21 10:50:00,37.54,37.58,37.47,37.5,168000.0,37.2076,37.2472,37.1382,37.1679,168000.0
2012-08-21 11:00:00,37.51,37.51,37.4,37.41,228800.0,37.1778,37.1778,37.0688,37.0787,228800.0
2012-08-21 11:10:00,37.41,37.41,37.31,37.35,164400.0,37.0787,37.0787,36.9796,37.0192,164400.0
2012-08-21 11:20:00,37.35,37.35,37.23,37.31,308000.0,37.0192,37.0192,36.9003,36.9796,308000.0
2012-08-21 11:30:00,37.31,37.32,37.23,37.23,212000.0,36.9796,36.9895,36.9003,36.9003,212000.0
2012-08-21 11:40:00,37.23,37.23,37.13,37.2,170000.0,36.9003,36.9003,36.8012,36.8706,170000.0
2012-08-21 11:50:00,37.18,37.24,37.11,37.17,122400.0,36.8507,36.9102,36.7814,36.8408,122400.0
2012-08-21 12:00:00,37.17,37.19,37.05,37.15,216800.0,36.8408,36.8607,36.7219,36.821,216800.0
2012-08-21 12:10:00,37.19,37.24,37.16,37.19,137200.0,36.8607,36.9102,36.8309,36.8607,137200.0
2012-08-21 12:20:00,37.21,37.21,37.15,37.2,59200.0,36.8805,36.8805,36.821,36.8706,59200.0
2012-08-21 12:30:00,37.19,37.31,37.19,37.31,117200.0,36.8607,36.9796,36.8607,36.9796,117200.0
2012-08-21 12:40:00,37.29,37.34,37.13,37.18,104400.0,36.9598,37.0093,36.8012,36.8507,104400.0
2012-08-21 12:50:00,37.17,37.22,37.13,37.19,70400.0,36.8408,36.8904,36.8012,36.8607,70400.0
2012-08-21 13:00:00,37.19,37.2,37.06,37.14,131200.0,36.8607,36.8706,36.7318,36.8111,131200.0
2012-08-21 13:10:00,37.13,37.14,36.98,37.13,131600.0,36.8012,36.8111,36.6525,36.8012,131600.0
2012-08-21 13:20:00,37.13,37.14,37.04,37.08,70400.0,36.8012,36.8111,36.712,36.7516,70400.0
2012-08-21 13:30:00,37.07,37.09,37.04,37.04,42800.0,36.7417,36.7615,36.712,36.712,42800.0
2012-08-21 13:40:00,37.04,37.08,36.89,36.91,124000.0,36.712,36.7516,36.5633,36.5831,124000.0
2012-08-21 13:50:00,36.91,36.99,36.82,36.97,110000.0,36.5831,36.6624,36.4939,36.6426,110000.0
2012-08-21 14:00:00,36.98,37.05,36.94,36.96,100400.0,36.6525,36.7219,36.6129,36.6327,100400.0
2012-08-21 14:10:00,36.96,36.98,36.91,36.93,161200.0,36.6327,36.6525,36.5831,36.603,161200.0
2012-08-21 14:20:00,36.9,37.02,36.9,36.93,118000.0,36.5732,36.6922,36.5732,36.603,118000.0
2012-08-21 14:30:00,36.92,36.96,36.85,36.88,90000.0,36.593,36.6327,36.5237,36.5534,90000.0
2012-08-21 14:40:00,36.91,36.94,36.83,36.91,166400.0,36.5831,36.6129,36.5038,36.5831,166400.0
2012-08-21 14:50:00,36.91,36.95,36.89,36.95,90800.0,36.5831,36.6228,36.5633,36.6228,90800.0
2012-08-21 15:00:00,36.95,36.95,36.78,36.78,246800.0,36.6228,36.6228,36.4543,36.4543,246800.0
2012-08-21 15:10:00,36.78,36.81,36.69,36.74,265600.0,36.4543,36.484,36.3651,36.4146,265600.0
2012-08-21 15:20:00,36.74,36.81,36.72,36.77,164000.0,36.4146,36.484,36.3948,36.4444,164000.0
2012-08-21 15:30:00,36.76,36.9,36.76,36.87,182800.0,36.4345,36.5732,36.4345,36.5435,182800.0
2012-08-21 15:40:00,36.87,36.95,36.83,36.9,178000.0,36.5435,36.6228,36.5038,36.5732,178000.0
2012-08-21 15:50:00,36.9,36.94,36.87,36.91,254000.0,36.5732,36.6129,36.5435,36.5831,254000.0
2012-08-22 09:30:00,37.0,37.0,36.44,36.45,412400.0,36.6723,36.6723,36.1173,36.1272,412400.0
2012-08-22 09:40:00,36.42,36.71,36.28,36.66,437600.0,36.0975,36.3849,35.9587,36.3353,437600.0
2012-08-22 09:50:00,36.66,36.83,36.6,36.62,214800.0,36.3353,36.5038,36.2759,36.2957,214800.0
2012-08-22 10:00:00,36.61,36.79,36.49,36.68,281200.0,36.2858,36.4642,36.1669,36.3552,281200.0
2012-08-22 10:10:00,36.68,36.77,36.66,36.69,182400.0,36.3552,36.4444,36.3353,36.3651,182400.0
2012-08-22 10:20:00,36.7,36.77,36.68,36.75,160400.0,36.375,36.4444,36.3552,36.4246,160400.0
2012-08-22 10:30:00,36.77,36.8,36.68,36.68,104800.0,36.4444,36.4741,36.3552,36.3552,104800.0
2012-08-22 10:40:00,36.67,36.76,36.61,36.61,111200.0,36.3453,36.4345,36.2858,36.2858,111200.0
2012-08-22 10:50:00,36.62,36.76,36.61,36.7,124400.0,36.2957,36.4345,36.2858,36.375,124400.0
2012-08-22 11:00:00,36.7,36.82,36.58,36.63,208400.0,36.375,36.4939,36.2561,36.3056,208400.0
2012-08-22 11:10:00,36.63,36.79,36.55,36.73,433600.0,36.3056,36.4642,36.2263,36.4047,433600.0
2012-08-22 11:20:00,36.72,36.74,36.5,36.74,418400.0,36.3948,36.4146,36.1768,36.4146,418400.0
2012-08-22 11:30:00,36.73,36.8,36.69,36.75,109200.0,36.4047,36.4741,36.3651,36.4246,109200.0
2012-08-22 11:40:00,36.76,36.8,36.75,36.75,57200.0,36.4345,36.4741,36.4246,36.4246,57200.0
2012-08-22 11:50:00,36.76,36.87,36.75,36.85,106400.0,36.4345,36.5435,36.4246,36.5237,106400.0
2012-08-22 12:00:00,36.85,36.88,36.74,36.74,175200.0,36.5237,36.5534,36.4146,36.4146,175200.0
2012-08-22 12:10:00,36.75,36.85,36.74,36.84,171600.0,36.4246,36.5237,36.4146,36.5138,171600.0
2012-08-22 12:20:00,36.83,36.9,36.76,36.9,96400.0,36.5038,36.5732,36.4345,36.5732,96400.0
2012-08-22 12:30:00,36.91,36.94,36.74,36.78,168800.0,36.5831,36.6129,36.4146,36.4543,168800.0
2012-08-22 12:40:00,36.79,36.9,36.79,36.88,138400.0,36.4642,36.5732,36.4642,36.5534,138400.0
2012-08-22 12:50:00,36.88,36.88,36.8,36.84,108000.0,36.5534,36.5534,36.4741,36.5138,108000.0
2012-08-22 13:00:00,36.84,36.9,36.82,36.9,167600.0,36.5138,36.5732,36.4939,36.5732,167600.0
2012-08-22 13:10:00,36.89,36.92,36.83,36.9,103600.0,36.5633,36.593,36.5038,36.5732,103600.0
2012-08-22 13:20:00,36.9,37.07,36.89,37.05,104000.0,36.5732,36.7417,36.5633,36.7219,104000.0
2012-08-22 13:30:00,37.06,37.11,37.02,37.07,85600.0,36.7318,36.7814,36.6922,36.7417,85600.0
2012-08-22 13:40:00,37.06,37.15,37.01,37.01,112000.0,36.7318,36.821,36.6822,36.6822,112000.0
2012-08-22 13:50:00,37.02,37.05,37.0,37.0,163600.0,36.6922,36.7219,36.6723,36.6723,163600.0
2012-08-22 14:00:00,37.03,37.15,36.99,37.01,362400.0,36.7021,36.821,36.6624,36.6822,362400.0
2012-08-22 14:10:00,37.01,37.04,36.84,36.92,262400.0,36.6822,36.712,36.5138,36.593,262400.0
2012-08-22 14:20:00,36.91,37.01,36.9,36.99,96400.0,36.5831,36.6822,36.5732,36.6624,96400.0
2012-08-22 14:30:00,37.01,37.11,36.96,37.1,127600.0,36.6822,36.7814,36.6327,36.7715,127600.0
2012-08-22 14:40:00,37.09,37.23,37.09,37.21,248400.0,36.7615,36.9003,36.7615,36.8805,248400.0
2012-08-22 14:50:00,37.21,37.32,37.2,37.31,172000.0,36.8805,36.9895,36.8706,36.9796,172000.0
2012-08-22 15:00:00,37.31,37.31,37.21,37.28,288400.0,36.9796,36.9796,36.8805,36.9499,288400.0
2012-08-22 15:10:00,37.28,37.29,37.16,37.17,211200.0,36.9499,36.9598,36.8309,36.8408,211200.0
2012-08-22 15:20:00,37.19,37.23,37.15,37.2,313600.0,36.8607,36.9003,36.821,36.8706,313600.0
2012-08-22 15:30:00,37.18,37.24,37.09,37.16,416400.0,36.8507,36.9102,36.7615,36.8309,416400.0
2012-08-22 15:40:00,37.17,37.24,37.13,37.16,241200.0,36.8408,36.9102,36.8012,36.8309,241200.0
2012-08-22 15:50:00,37.16,37.23,37.13,37.15,241200.0,36.8309,36.9003,36.8012,36.821,241200.0
2012-08-23 09:30:00,37.16,37.24,36.88,37.12,394400.0,36.8309,36.9102,36.5534,36.7913,394400.0
2012-08-23 09:40:00,37.12,37.32,37.1,37.1,247600.0,36.7913,36.9895,36.7715,36.7715,247600.0
2012-08-23 09:50:00,37.1,37.19,36.75,36.76,456400.0,36.7715,36.8607,36.4246,36.4345,456400.0
2012-08-23 10:00:00,36.76,37.0,36.66,36.93,621600.0,36.4345,36.6723,36.3353,36.603,621600.0
2012-08-23 10:10:00,36.94,36.98,36.78,36.96,509200.0,36.6129,36.6525,36.4543,36.6327,509200.0
2012-08-23 10:20:00,36.98,37.18,36.9,37.16,294000.0,36.6525,36.8507,36.5732,36.8309,294000.0
2012-08-23 10:30:00,37.15,37.19,36.94,36.94,118800.0,36.821,36.8607,36.6129,36.6129,118800.0
2012-08-23 10:40:00,36.97,37.09,36.96,37.07,126000.0,36.6426,36.7615,36.6327,36.7417,126000.0
2012-08-23 10:50:00,37.08,37.1,36.98,37.05,120000.0,36.7516,36.7715,36.6525,36.7219,120000.0
2012-08-23 11:00:00,37.05,37.09,37.01,37.08,140800.0,36.7219,36.7615,36.6822,36.7516,140800.0
2012-08-23 11:10:00,37.08,37.17,37.05,37.14,130000.0,36.7516,36.8408,36.7219,36.8111,130000.0
2012-08-23 11:20:00,37.12,37.23,37.07,37.19,82400.0,36.7913,36.9003,36.7417,36.8607,82400.0
2012-08-23 11:30:00,37.2,37.26,37.12,37.15,184400.0,36.8706,36.93,36.7913,36.821,184400.0
2012-08-23 11:40:00,37.16,37.23,37.11,37.14,77600.0,36.8309,36.9003,36.7814,36.8111,77600.0
2012-08-23 11:50:00,37.14,37.16,37.11,37.11,140800.0,36.8111,36.8309,36.7814,36.7814,140800.0
2012-08-23 12:00:00,37.13,37.22,37.0,37.09,210000.0,36.8012,36.8904,36.6723,36.7615,210000.0
2012-08-23 12:10:00,37.09,37.11,36.88,37.08,216400.0,36.7615,36.7814,36.5534,36.7516,216400.0
2012-08-23 12:20:00,37.07,37.13,37.01,37.08,286800.0,36.7417,36.8012,36.6822,36.7516,286800.0
2012-08-23 12:30:00,37.08,37.09,36.9,36.93,85600.0,36.7516,36.7615,36.5732,36.603,85600.0
2012-08-23 12:40:00,36.93,37.01,36.85,36.85,102400.0,36.603,36.6822,36.5237,36.5237,102400.0
2012-08-23 12:50:00,36.85,36.92,36.8,36.81,120000.0,36.5237,36.593,36.4741,36.484,120000.0
2012-08-23 13:00:00,36.81,36.81,36.56,36.56,352000.0,36.484,36.484,36.2362,36.2362,352000.0
2012-08-23 13:10:00,36.56,36.66,36.51,36.51,291200.0,36.2362,36.3353,36.1867,36.1867,291200.0
2012-08-23 13:20:00,36.52,36.54,36.39,36.51,302800.0,36.1966,36.2164,36.0677,36.1867,302800.0
2012-08-23 13:30:00,36.53,36.59,36.49,36.54,110800.0,36.2065,36.266,36.1669,36.2164,110800.0
2012-08-23 13:40:00,36.53,36.58,36.52,36.55,162400.0,36.2065,36.2561,36.1966,36.2263,162400.0
2012-08-23 13:50:00,36.55,36.57,36.49,36.5,177600.0,36.2263,36.2461,36.1669,36.1768,177600.0
2012-08-23 14:00:00,36.5,36.52,36.48,36.5,154400.0,36.1768,36.1966,36.1569,36.1768,154400.0
2012-08-23 14:10:00,36.5,36.51,36.44,36.48,184800.0,36.1768,36.1867,36.1173,36.1569,184800.0
2012-08-23 14:20:00,36.48,36.5,36.43,36.44,160400.0,36.1569,36.1768,36.1074,36.1173,160400.0
2012-08-23 14:30:00,36.44,36.52,36.42,36.49,297200.0,36.1173,36.1966,36.0975,36.1669,297200.0
2012-08-23 14:40:00,36.49,36.52,36.44,36.49,434400.0,36.1669,36.1966,36.1173,36.1669,434400.0
2012-08-23 14:50:00,36.49,36.51,36.47,36.5,558000.0,36.1669,36.1867,36.147,36.1768,558000.0
2012-08-23 15:00:00,36.5,36.67,36.47,36.63,559600.0,36.1768,36.3453,36.147,36.3056,559600.0
2012-08-23 15:10:00,36.64,36.72,36.53,36.63,764800.0,36.3155,36.3948,36.2065,36.3056,764800.0
2012-08-23 15:20:00,36.63,36.76,36.57,36.73,748000.0,36.3056,36.4345,36.2461,36.4047,748000.0
2012-08-23 15:30:00,36.73,36.81,36.7,36.72,416000.0,36.4047,36.484,36.375,36.3948,416000.0
2012-08-23 15:40:00,36.73,36.75,36.51,36.56,766000.0,36.4047,36.4246,36.1867,36.2362,766000.0
2012-08-23 15:50:00,36.58,36.68,36.5,36.68,990400.0,36.2561,36.3552,36.1768,36.3552,990400.0
2012-08-24 09:30:00,35.27,36.02,35.19,35.77,3161200.0,34.9577,35.701,34.8784,35.4532,3161200.0
2012-08-24 09:40:00,35.77,36.62,35.74,36.62,1804000.0,35.4532,36.2957,35.4235,36.2957,1804000.0
2012-08-24 09:50:00,36.62,36.75,36.36,36.43,1916800.0,36.2957,36.4246,36.038,36.1074,1916800.0
2012-08-24 10:00:00,36.46,37.13,36.43,37.1,2066800.0,36.1371,36.8012,36.1074,36.7715,2066800.0
2012-08-24 10:10:00,37.1,37.13,36.62,36.63,1081200.0,36.7715,36.8012,36.2957,36.3056,1081200.0
2012-08-24 10:20:00,36.64,36.91,36.64,36.79,574000.0,36.3155,36.5831,36.3155,36.4642,574000.0
2012-08-24 10:30:00,36.77,36.96,36.74,36.91,573600.0,36.4444,36.6327,36.4146,36.5831,573600.0
2012-08-24 10:40:00,36.91,36.94,36.78,36.84,480800.0,36.5831,36.6129,36.4543,36.5138,480800.0
2012-08-24 10:50:00,36.82,36.86,36.69,36.76,632400.0,36.4939,36.5336,36.3651,36.4345,632400.0
2012-08-24 11:00:00,36.77,36.82,36.72,36.75,814800.0,36.4444,36.4939,36.3948,36.4246,814800.0
2012-08-24 11:10:00,36.75,36.86,36.65,36.85,585200.0,36.4246,36.5336,36.3254,36.5237,585200.0
2012-08-24 11:20:00,36.85,37.04,36.85,36.95,1104000.0,36.5237,36.712,36.5237,36.6228,1104000.0
2012-08-24 11:30:00,36.96,37.1,36.88,36.9,438800.0,36.6327,36.7715,36.5534,36.5732,438800.0
2012-08-24 11:40:00,36.89,36.9,36.7,36.8,673200.0,36.5633,36.5732,36.375,36.4741,673200.0
2012-08-24 11:50:00,36.8,36.87,36.76,36.8,210400.0,36.4741,36.5435,36.4345,36.4741,210400.0
2012-08-24 12:00:00,36.8,36.87,36.78,36.87,273200.0,36.4741,36.5435,36.4543,36.5435,273200.0
2012-08-24 12:10:00,36.87,36.91,36.78,36.82,269200.0,36.5435,36.5831,36.4543,36.4939,269200.0
2012-08-24 12:20:00,36.84,37.09,36.82,37.07,436400.0,36.5138,36.7615,36.4939,36.7417,436400.0
2012-08-24 12:30:00,37.08,37.17,37.01,37.06,684800.0,36.7516,36.8408,36.6822,36.7318,684800.0
2012-08-24 12:40:00,37.06,37.06,36.81,36.87,582000.0,36.7318,36.7318,36.484,36.5435,582000.0
2012-08-24 12:50:00,36.85,37.03,36.84,37.0,318800.0,36.5237,36.7021,36.5138,36.6723,318800.0
2012-08-24 13:00:00,36.98,37.0,36.88,37.0,219200.0,36.6525,36.6723,36.5534,36.6723,219200.0
2012-08-24 13:10:00,37.0,37.02,36.91,36.92,262400.0,36.6723,36.6922,36.5831,36.593,262400.0
2012-08-24 13:20:00,36.91,36.97,36.9,36.96,110000.0,36.5831,36.6426,36.5732,36.6327,110000.0
2012-08-24 13:30:00,36.96,37.06,36.96,37.06,301600.0,36.6327,36.7318,36.6327,36.7318,301600.0
2012-08-24 13:40:00,37.05,37.08,37.0,37.07,296400.0,36.7219,36.7516,36.6723,36.7417,296400.0
2012-08-24 13:50:00,37.07,37.13,37.0,37.11,350000.0,36.7417,36.8012,36.6723,36.7814,350000.0
2012-08-24 14:00:00,37.1,37.33,37.07,37.32,598000.0,36.7715,36.9994,36.7417,36.9895,598000.0
2012-08-24 14:10:00,37.32,37.37,37.16,37.19,666800.0,36.9895,37.0391,36.8309,36.8607,666800.0
2012-08-24 14:20:00,37.19,37.24,37.1,37.1,238800.0,36.8607,36.9102,36.7715,36.7715,238800.0
2012-08-24 14:30:00,37.1,37.14,36.99,37.03,372000.0,36.7715,36.8111,36.6624,36.7021,372000.0
2012-08-24 14:40:00,37.02,37.11,37.0,37.11,266800.0,36.6922,36.7814,36.6723,36.7814,266800.0
2012-08-24 14:50:00,37.1,37.1,37.02,37.05,139200.0,36.7715,36.7715,36.6922,36.7219,139200.0
2012-08-24 15:00:00,37.05,37.07,36.99,37.0,305600.0,36.7219,36.7417,36.6624,36.6723,305600.0
2012-08-24 15:10:00,37.0,37.05,36.95,37.04,218000.0,36.6723,36.7219,36.6228,36.712,218000.0
2012-08-24 15:20:00,37.04,37.07,36.95,36.99,434000.0,36.712,36.7417,36.6228,36.6624,434000.0
2012-08-24 15:30:00,36.99,37.06,36.98,37.05,386400.0,36.6624,36.7318,36.6525,36.7219,386400.0
2012-08-24 15:40:00,37.05,37.18,37.04,37.1,625200.0,36.7219,36.8507,36.712,36.7715,625200.0
2012-08-24 15:50:00,37.12,37.17,37.08,37.15,852400.0,36.7913,36.8408,36.7516,36.821,852400.0
2012-08-27 09:30:00,36.8,37.29,36.75,36.95,716800.0,36.4741,36.9598,36.4246,36.6228,716800.0
2012-08-27 09:40:00,36.95,37.19,36.85,37.12,508800.0,36.6228,36.8607,36.5237,36.7913,508800.0
2012-08-27 09:50:00,37.12,37.49,37.02,37.27,563200.0,36.7913,37.158,36.6922,36.9399,563200.0
2012-08-27 10:00:00,37.25,37.45,37.21,37.41,431600.0,36.9201,37.1184,36.8805,37.0787,431600.0
2012-08-27 10:10:00,37.43,37.44,37.24,37.4,451600.0,37.0985,37.1084,36.9102,37.0688,451600.0
2012-08-27 10:20:00,37.41,37.5,37.29,37.44,384400.0,37.0787,37.1679,36.9598,37.1084,384400.0
2012-08-27 10:30:00,37.47,37.8,37.47,37.77,872400.0,37.1382,37.4653,37.1382,37.4355,872400.0
2012-08-27 10:40:00,37.76,37.83,37.63,37.73,567600.0,37.4256,37.495,37.2968,37.3959,567600.0
2012-08-27 10:50:00,37.73,37.91,37.72,37.88,389600.0,37.3959,37.5743,37.386,37.5445,389600.0
2012-08-27 11:00:00,37.88,37.95,37.81,37.84,349200.0,37.5445,37.6139,37.4752,37.5049,349200.0
2012-08-27 11:10:00,37.86,37.99,37.71,37.91,374400.0,37.5247,37.6536,37.376,37.5743,374400.0
2012-08-27 11:20:00,37.92,37.94,37.78,37.88,198400.0,37.5842,37.604,37.4454,37.5445,198400.0
2012-08-27 11:30:00,37.86,37.94,37.8,37.8,148400.0,37.5247,37.604,37.4653,37.4653,148400.0
2012-08-27 11:40:00,37.8,37.84,37.71,37.74,139200.0,37.4653,37.5049,37.376,37.4058,139200.0
2012-08-27 11:50:00,37.74,37.76,37.63,37.67,190400.0,37.4058,37.4256,37.2968,37.3364,190400.0
2012-08-27 12:00:00,37.66,37.71,37.57,37.63,232800.0,37.3265,37.376,37.2373,37.2968,232800.0
2012-08-27 12:10:00,37.63,37.71,37.6,37.62,108000.0,37.2968,37.376,37.267,37.2868,108000.0
2012-08-27 12:20:00,37.61,37.67,37.47,37.54,221200.0,37.2769,37.3364,37.1382,37.2076,221200.0
2012-08-27 12:30:00,37.56,37.57,37.45,37.57,184000.0,37.2274,37.2373,37.1184,37.2373,184000.0
2012-08-27 12:40:00,37.57,37.66,37.52,37.56,138800.0,37.2373,37.3265,37.1877,37.2274,138800.0
2012-08-27 12:50:00,37.55,37.58,37.48,37.54,107600.0,37.2175,37.2472,37.1481,37.2076,107600.0
2012-08-27 13:00:00,37.52,37.52,37.47,37.48,129600.0,37.1877,37.1877,37.1382,37.1481,129600.0
2012-08-27 13:10:00,37.47,37.52,37.46,37.49,75200.0,37.1382,37.1877,37.1283,37.158,75200.0
2012-08-27 13:20:00,37.49,37.52,37.48,37.5,102800.0,37.158,37.1877,37.1481,37.1679,102800.0
2012-08-27 13:30:00,37.48,37.52,37.47,37.48,193600.0,37.1481,37.1877,37.1382,37.1481,193600.0
2012-08-27 13:40:00,37.48,37.5,37.3,37.31,423600.0,37.1481,37.1679,36.9697,36.9796,423600.0
2012-08-27 13:50:00,37.31,37.44,37.3,37.32,182400.0,36.9796,37.1084,36.9697,36.9895,182400.0
2012-08-27 14:00:00,37.33,37.46,37.3,37.36,158400.0,36.9994,37.1283,36.9697,37.0291,158400.0
2012-08-27 14:10:00,37.36,37.37,37.14,37.15,537600.0,37.0291,37.0391,36.8111,36.821,537600.0
2012-08-27 14:20:00,37.15,37.29,37.08,37.27,362800.0,36.821,36.9598,36.7516,36.9399,362800.0
2012-08-27 14:30:00,37.29,37.39,37.26,37.35,146400.0,36.9598,37.0589,36.93,37.0192,146400.0
2012-08-27 14:40:00,37.34,37.38,37.24,37.3,189200.0,37.0093,37.049,36.9102,36.9697,189200.0
2012-08-27 14:50:00,37.3,37.38,37.28,37.33,119200.0,36.9697,37.049,36.9499,36.9994,119200.0
2012-08-27 15:00:00,37.33,37.35,37.26,37.31,242000.0,36.9994,37.0192,36.93,36.9796,242000.0
2012-08-27 15:10:00,37.31,37.38,37.27,37.34,177600.0,36.9796,37.049,36.9399,37.0093,177600.0
2012-08-27 15:20:00,37.35,37.35,37.23,37.24,567600.0,37.0192,37.0192,36.9003,36.9102,567600.0
2012-08-27 15:30:00,37.24,37.29,37.2,37.22,266400.0,36.9102,36.9598,36.8706,36.8904,266400.0
2012-08-27 15:40:00,37.21,37.27,37.2,37.24,394800.0,36.8805,36.9399,36.8706,36.9102,394800.0
2012-08-27 15:50:00,37.24,37.26,37.16,37.26,658800.0,36.9102,36.93,36.8309,36.93,658800.0
2012-08-28 09:30:00,36.73,36.94,36.39,36.58,1651600.0,36.4047,36.6129,36.0677,36.2561,1651600.0
2012-08-28 09:40:00,36.6,36.74,36.2,36.25,1286800.0,36.2759,36.4146,35.8794,35.929,1286800.0
2012-08-28 09:50:00,36.24,36.26,35.92,36.07,1212000.0,35.9191,35.9389,35.6019,35.7506,1212000.0
2012-08-28 10:00:00,36.05,36.34,35.92,36.22,792000.0,35.7308,36.0182,35.6019,35.8992,792000.0
2012-08-28 10:10:00,36.24,36.27,36.12,36.22,522800.0,35.9191,35.9488,35.8001,35.8992,522800.0
2012-08-28 10:20:00,36.24,36.34,36.2,36.29,635200.0,35.9191,36.0182,35.8794,35.9686,635200.0
2012-08-28 10:30:00,36.3,36.55,36.27,36.54,668000.0,35.9785,36.2263,35.9488,36.2164,668000.0
2012-08-28 10:40:00,36.54,36.73,36.52,36.65,703200.0,36.2164,36.4047,36.1966,36.3254,703200.0
2012-08-28 10:50:00,36.64,36.67,36.4,36.41,224800.0,36.3155,36.3453,36.0777,36.0876,224800.0
2012-08-28 11:00:00,36.43,36.49,36.36,36.48,129600.0,36.1074,36.1669,36.038,36.1569,129600.0
2012-08-28 11:10:00,36.47,36.49,36.38,36.41,135600.0,36.147,36.1669,36.0578,36.0876,135600.0
2012-08-28 11:20:00,36.42,36.49,36.35,36.44,84400.0,36.0975,36.1669,36.0281,36.1173,84400.0
2012-08-28 11:30:00,36.44,36.53,36.36,36.48,106000.0,36.1173,36.2065,36.038,36.1569,106000.0
2012-08-28 11:40:00,36.46,36.52,36.36,36.51,153200.0,36.1371,36.1966,36.038,36.1867,153200.0
2012-08-28 11:50:00,36.5,36.56,36.41,36.54,120800.0,36.1768,36.2362,36.0876,36.2164,120800.0
2012-08-28 12:00:00,36.54,36.59,36.41,36.46,295600.0,36.2164,36.266,36.0876,36.1371,295600.0
2012-08-28 12:10:00,36.46,36.63,36.45,36.6,261200.0,36.1371,36.3056,36.1272,36.2759,261200.0
2012-08-28 12:20:00,36.59,36.68,36.51,36.54,152400.0,36.266,36.3552,36.1867,36.2164,152400.0
2012-08-28 12:30:00,36.52,36.57,36.47,36.52,117200.0,36.1966,36.2461,36.147,36.1966,117200.0
2012-08-28 12:40:00,36.54,36.56,36.47,36.48,127200.0,36.2164,36.2362,36.147,36.1569,127200.0
2012-08-28 12:50:00,36.48,36.53,36.45,36.49,83200.0,36.1569,36.2065,36.1272,36.1669,83200.0
2012-08-28 13:00:00,36.49,36.5,36.38,36.46,134800.0,36.1669,36.1768,36.0578,36.1371,134800.0
2012-08-28 13:10:00,36.45,36.48,36.38,36.4,126000.0,36.1272,36.1569,36.0578,36.0777,126000.0
2012-08-28 13:20:00,36.38,36.43,36.34,36.34,128800.0,36.0578,36.1074,36.0182,36.0182,128800.0
2012-08-28 13:30:00,36.34,36.43,36.33,36.41,131600.0,36.0182,36.1074,36.0083,36.0876,131600.0
2012-08-28 13:40:00,36.41,36.43,36.35,36.36,124800.0,36.0876,36.1074,36.0281,36.038,124800.0
2012-08-28 13:50:00,36.36,36.45,36.33,36.4,216000.0,36.038,36.1272,36.0083,36.0777,216000.0
2012-08-28 14:00:00,36.4,36.46,36.38,36.4,110000.0,36.0777,36.1371,36.0578,36.0777,110000.0
2012-08-28 14:10:00,36.38,36.41,36.34,36.38,110000.0,36.0578,36.0876,36.0182,36.0578,110000.0
2012-08-28 14:20:00,36.4,36.42,36.35,36.42,124800.0,36.0777,36.0975,36.0281,36.0975,124800.0
2012-08-28 14:30:00,36.43,36.43,36.35,36.39,116000.0,36.1074,36.1074,36.0281,36.0677,116000.0
2012-08-28 14:40:00,36.38,36.39,36.26,36.32,235200.0,36.0578,36.0677,35.9389,35.9984,235200.0
2012-08-28 14:50:00,36.33,36.33,36.21,36.28,179600.0,36.0083,36.0083,35.8893,35.9587,179600.0
2012-08-28 15:00:00,36.29,36.37,36.27,36.34,201200.0,35.9686,36.0479,35.9488,36.0182,201200.0
2012-08-28 15:10:00,36.34,36.4,36.33,36.33,340800.0,36.0182,36.0777,36.0083,36.0083,340800.0
2012-08-28 15:20:00,36.32,36.39,36.31,36.36,254000.0,35.9984,36.0677,35.9884,36.038,254000.0
2012-08-28 15:30:00,36.36,36.37,36.31,36.35,337200.0,36.038,36.0479,35.9884,36.0281,337200.0
2012-08-28 15:40:00,36.35,36.37,36.31,36.32,438000.0,36.0281,36.0479,35.9884,35.9984,438000.0
2012-08-28 15:50:00,36.33,36.35,36.27,36.27,565600.0,36.0083,36.0281,35.9488,35.9488,565600.0
2012-08-29 09:30:00,36.24,36.56,36.21,36.48,361600.0,35.9191,36.2362,35.8893,36.1569,361600.0
2012-08-29 09:40:00,36.46,36.47,36.3,36.32,254400.0,36.1371,36.147,35.9785,35.9984,254400.0
2012-08-29 09:50:00,36.34,36.37,36.11,36.19,182800.0,36.0182,36.0479,35.7902,35.8695,182800.0
2012-08-29 10:00:00,36.17,36.35,36.17,36.22,198800.0,35.8497,36.0281,35.8497,35.8992,198800.0
2012-08-29 10:10:00,36.24,36.29,36.16,36.21,180400.0,35.9191,35.9686,35.8398,35.8893,180400.0
2012-08-29 10:20:00,36.21,36.31,36.19,36.28,98000.0,35.8893,35.9884,35.8695,35.9587,98000.0
2012-08-29 10:30:00,36.29,36.3,36.19,36.2,83600.0,35.9686,35.9785,35.8695,35.8794,83600.0
2012-08-29 10:40:00,36.19,36.22,36.11,36.11,126800.0,35.8695,35.8992,35.7902,35.7902,126800.0
2012-08-29 10:50:00,36.1,36.13,36.01,36.1,374000.0,35.7803,35.81,35.6911,35.7803,374000.0
2012-08-29 11:00:00,36.1,36.2,36.07,36.16,158000.0,35.7803,35.8794,35.7506,35.8398,158000.0
2012-08-29 11:10:00,36.16,36.35,36.16,36.35,190400.0,35.8398,36.0281,35.8398,36.0281,190400.0
2012-08-29 11:20:00,36.35,36.36,36.2,36.22,214800.0,36.0281,36.038,35.8794,35.8992,214800.0
2012-08-29 11:30:00,36.22,36.3,36.22,36.23,162800.0,35.8992,35.9785,35.8992,35.9092,162800.0
2012-08-29 11:40:00,36.23,36.34,36.22,36.29,221200.0,35.9092,36.0182,35.8992,35.9686,221200.0
2012-08-29 11:50:00,36.3,36.32,36.25,36.26,293600.0,35.9785,35.9984,35.929,35.9389,293600.0
2012-08-29 12:00:00,36.26,36.3,36.24,36.29,182800.0,35.9389,35.9785,35.9191,35.9686,182800.0
2012-08-29 12:10:00,36.29,36.3,36.26,36.28,123600.0,35.9686,35.9785,35.9389,35.9587,123600.0
2012-08-29 12:20:00,36.29,36.34,36.27,36.32,133600.0,35.9686,36.0182,35.9488,35.9984,133600.0
2012-08-29 12:30:00,36.33,36.33,36.24,36.29,79600.0,36.0083,36.0083,35.9191,35.9686,79600.0
2012-08-29 12:40:00,36.29,36.3,36.25,36.28,136400.0,35.9686,35.9785,35.929,35.9587,136400.0
2012-08-29 12:50:00,36.27,36.31,36.26,36.31,195200.0,35.9488,35.9884,35.9389,35.9884,195200.0
2012-08-29 13:00:00,36.31,36.33,36.29,36.33,71600.0,35.9884,36.0083,35.9686,36.0083,71600.0
2012-08-29 13:10:00,36.33,36.43,36.33,36.34,130400.0,36.0083,36.1074,36.0083,36.0182,130400.0
2012-08-29 13:20:00,36.34,36.4,36.33,36.33,82400.0,36.0182,36.0777,36.0083,36.0083,82400.0
2012-08-29 13:30:00,36.34,36.38,36.33,36.36,216800.0,36.0182,36.0578,36.0083,36.038,216800.0
2012-08-29 13:40:00,36.36,36.44,36.36,36.41,76800.0,36.038,36.1173,36.038,36.0876,76800.0
2012-08-29 13:50:00,36.41,36.44,36.35,36.4,96400.0,36.0876,36.1173,36.0281,36.0777,96400.0
2012-08-29 14:00:00,36.42,36.42,36.34,36.41,113200.0,36.0975,36.0975,36.0182,36.0876,113200.0
2012-08-29 14:10:00,36.41,36.47,36.41,36.44,68400.0,36.0876,36.147,36.0876,36.1173,68400.0
2012-08-29 14:20:00,36.45,36.49,36.42,36.46,130000.0,36.1272,36.1669,36.0975,36.1371,130000.0
2012-08-29 14:30:00,36.46,36.49,36.43,36.48,74000.0,36.1371,36.1669,36.1074,36.1569,74000.0
2012-08-29 14:40:00,36.48,36.57,36.47,36.52,390400.0,36.1569,36.2461,36.147,36.1966,390400.0
2012-08-29 14:50:00,36.52,36.56,36.46,36.47,271200.0,36.1966,36.2362,36.1371,36.147,271200.0
2012-08-29 15:00:00,36.46,36.51,36.46,36.5,203600.0,36.1371,36.1867,36.1371,36.1768,203600.0
2012-08-29 15:10:00,36.49,36.52,36.47,36.49,240000.0,36.1669,36.1966,36.147,36.1669,240000.0
2012-08-29 15:20:00,36.49,36.51,36.47,36.5,288800.0,36.1669,36.1867,36.147,36.1768,288800.0
2012-08-29 15:30:00,36.5,36.51,36.45,36.5,316400.0,36.1768,36.1867,36.1272,36.1768,316400.0
2012-08-29 15:40:00,36.5,36.51,36.43,36.47,478400.0,36.1768,36.1867,36.1074,36.147,478400.0
2012-08-29 15:50:00,36.47,36.49,36.41,36.41,511200.0,36.147,36.1669,36.0876,36.0876,511200.0
2012-08-30 09:30:00,36.09,36.16,35.8,36.13,453600.0,35.7704,35.8398,35.483,35.81,453600.0
2012-08-30 09:40:00,36.13,36.21,36.08,36.09,214800.0,35.81,35.8893,35.7605,35.7704,214800.0
2012-08-30 09:50:00,36.1,36.19,36.07,36.14,204000.0,35.7803,35.8695,35.7506,35.82,204000.0
2012-08-30 10:00:00,36.12,36.2,36.04,36.1,407200.0,35.8001,35.8794,35.7208,35.7803,407200.0
2012-08-30 10:10:00,36.07,36.14,36.06,36.08,177200.0,35.7506,35.82,35.7407,35.7605,177200.0
2012-08-30 10:20:00,36.08,36.1,35.95,35.98,190800.0,35.7605,35.7803,35.6316,35.6614,190800.0
2012-08-30 10:30:00,35.98,36.02,35.88,35.88,176000.0,35.6614,35.701,35.5623,35.5623,176000.0
2012-08-30 10:40:00,35.88,35.99,35.85,35.93,348000.0,35.5623,35.6713,35.5325,35.6118,348000.0
2012-08-30 10:50:00,35.94,35.94,35.85,35.92,215600.0,35.6217,35.6217,35.5325,35.6019,215600.0
2012-08-30 11:00:00,35.93,36.04,35.89,36.03,309200.0,35.6118,35.7208,35.5722,35.7109,309200.0
2012-08-30 11:10:00,36.04,36.1,35.99,36.09,125600.0,35.7208,35.7803,35.6713,35.7704,125600.0
2012-08-30 11:20:00,36.09,36.12,36.03,36.05,82000.0,35.7704,35.8001,35.7109,35.7308,82000.0
2012-08-30 11:30:00,36.08,36.09,35.97,36.03,61200.0,35.7605,35.7704,35.6515,35.7109,61200.0
2012-08-30 11:40:00,36.02,36.05,35.96,36.0,56000.0,35.701,35.7308,35.6415,35.6812,56000.0
2012-08-30 11:50:00,36.0,36.02,35.95,35.95,69600.0,35.6812,35.701,35.6316,35.6316,69600.0
2012-08-30 12:00:00,35.95,35.97,35.89,35.89,74000.0,35.6316,35.6515,35.5722,35.5722,74000.0
2012-08-30 12:10:00,35.9,35.92,35.86,35.87,169200.0,35.5821,35.6019,35.5424,35.5523,169200.0
2012-08-30 12:20:00,35.87,35.88,35.81,35.82,78000.0,35.5523,35.5623,35.4929,35.5028,78000.0
2012-08-30 12:30:00,35.83,35.89,35.81,35.85,204400.0,35.5127,35.5722,35.4929,35.5325,204400.0
2012-08-30 12:40:00,35.84,35.87,35.84,35.85,89200.0,35.5226,35.5523,35.5226,35.5325,89200.0
2012-08-30 12:50:00,35.86,35.88,35.81,35.81,81200.0,35.5424,35.5623,35.4929,35.4929,81200.0
2012-08-30 13:00:00,35.8,35.81,35.75,35.77,107200.0,35.483,35.4929,35.4334,35.4532,107200.0
2012-08-30 13:10:00,35.77,35.81,35.69,35.69,121200.0,35.4532,35.4929,35.3739,35.3739,121200.0
2012-08-30 13:20:00,35.69,35.73,35.53,35.57,278800.0,35.3739,35.4136,35.2154,35.255,278800.0
2012-08-30 13:30:00,35.57,35.68,35.57,35.67,234000.0,35.255,35.364,35.255,35.3541,234000.0
2012-08-30 13:40:00,35.67,35.71,35.66,35.68,116400.0,35.3541,35.3938,35.3442,35.364,116400.0
2012-08-30 13:50:00,35.68,35.72,35.6,35.64,82800.0,35.364,35.4037,35.2847,35.3244,82800.0
2012-08-30 14:00:00,35.64,35.75,35.59,35.73,84400.0,35.3244,35.4334,35.2748,35.4136,84400.0
2012-08-30 14:10:00,35.72,35.77,35.71,35.71,79600.0,35.4037,35.4532,35.3938,35.3938,79600.0
2012-08-30 14:20:00,35.73,35.77,35.69,35.7,133600.0,35.4136,35.4532,35.3739,35.3839,133600.0
2012-08-30 14:30:00,35.71,35.74,35.63,35.63,118000.0,35.3938,35.4235,35.3145,35.3145,118000.0
2012-08-30 14:40:00,35.62,35.67,35.61,35.66,118400.0,35.3046,35.3541,35.2946,35.3442,118400.0
2012-08-30 14:50:00,35.67,35.69,35.65,35.67,151200.0,35.3541,35.3739,35.3343,35.3541,151200.0
2012-08-30 15:00:00,35.68,35.71,35.66,35.69,176800.0,35.364,35.3938,35.3442,35.3739,176800.0
2012-08-30 15:10:00,35.7,35.73,35.68,35.71,434400.0,35.3839,35.4136,35.364,35.3938,434400.0
2012-08-30 15:20:00,35.69,35.77,35.68,35.75,122400.0,35.3739,35.4532,35.364,35.4334,122400.0
2012-08-30 15:30:00,35.74,35.87,35.74,35.84,275600.0,35.4235,35.5523,35.4235,35.5226,275600.0
2012-08-30 15:40:00,35.85,35.87,35.69,35.75,303200.0,35.5325,35.5523,35.3739,35.4334,303200.0
2012-08-30 15:50:00,35.74,35.74,35.66,35.68,324000.0,35.4235,35.4235,35.3442,35.364,324000.0
2012-08-31 09:30:00,36.07,36.39,36.04,36.25,399200.0,35.7506,36.0677,35.7208,35.929,399200.0
2012-08-31 09:40:00,36.24,36.29,35.83,35.87,302800.0,35.9191,35.9686,35.5127,35.5523,302800.0
2012-08-31 09:50:00,35.85,36.05,35.81,36.05,212000.0,35.5325,35.7308,35.4929,35.7308,212000.0
2012-08-31 10:00:00,36.03,36.07,35.71,35.72,334400.0,35.7109,35.7506,35.3938,35.4037,334400.0
2012-08-31 10:10:00,35.72,36.28,35.7,36.22,435200.0,35.4037,35.9587,35.3839,35.8992,435200.0
2012-08-31 10:20:00,36.21,36.28,36.13,36.17,194400.0,35.8893,35.9587,35.81,35.8497,194400.0
2012-08-31 10:30:00,36.19,36.29,36.08,36.13,237600.0,35.8695,35.9686,35.7605,35.81,237600.0
2012-08-31 10:40:00,36.17,36.24,36.14,36.16,118800.0,35.8497,35.9191,35.82,35.8398,118800.0
2012-08-31 10:50:00,36.16,36.33,36.15,36.29,301200.0,35.8398,36.0083,35.8299,35.9686,301200.0
2012-08-31 11:00:00,36.31,36.4,36.27,36.32,141600.0,35.9884,36.0777,35.9488,35.9984,141600.0
2012-08-31 11:10:00,36.34,36.55,36.32,36.52,309200.0,36.0182,36.2263,35.9984,36.1966,309200.0
2012-08-31 11:20:00,36.52,36.62,36.46,36.46,252400.0,36.1966,36.2957,36.1371,36.1371,252400.0
2012-08-31 11:30:00,36.47,36.51,36.41,36.41,188000.0,36.147,36.1867,36.0876,36.0876,188000.0
2012-08-31 11:40:00,36.41,36.44,36.38,36.38,256800.0,36.0876,36.1173,36.0578,36.0578,256800.0
2012-08-31 11:50:00,36.38,36.48,36.33,36.33,130000.0,36.0578,36.1569,36.0083,36.0083,130000.0
2012-08-31 12:00:00,36.32,36.41,36.22,36.22,180400.0,35.9984,36.0876,35.8992,35.8992,180400.0
2012-08-31 12:10:00,36.22,36.29,36.16,36.28,294400.0,35.8992,35.9686,35.8398,35.9587,294400.0
2012-08-31 12:20:00,36.29,36.36,36.24,36.29,82800.0,35.9686,36.038,35.9191,35.9686,82800.0
2012-08-31 12:30:00,36.29,36.39,36.25,36.3,76400.0,35.9686,36.0677,35.929,35.9785,76400.0
2012-08-31 12:40:00,36.3,36.37,36.29,36.3,42400.0,35.9785,36.0479,35.9686,35.9785,42400.0
2012-08-31 12:50:00,36.31,36.39,36.3,36.38,55200.0,35.9884,36.0677,35.9785,36.0578,55200.0
2012-08-31 13:00:00,36.38,36.42,36.31,36.32,176800.0,36.0578,36.0975,35.9884,35.9984,176800.0
2012-08-31 13:10:00,36.32,36.33,36.23,36.24,121600.0,35.9984,36.0083,35.9092,35.9191,121600.0
2012-08-31 13:20:00,36.24,36.3,36.21,36.28,62400.0,35.9191,35.9785,35.8893,35.9587,62400.0
2012-08-31 13:30:00,36.27,36.29,36.24,36.27,75200.0,35.9488,35.9686,35.9191,35.9488,75200.0
2012-08-31 13:40:00,36.27,36.36,36.27,36.35,77600.0,35.9488,36.038,35.9488,36.0281,77600.0
2012-08-31 13:50:00,36.35,36.42,36.31,36.34,71200.0,36.0281,36.0975,35.9884,36.0182,71200.0
2012-08-31 14:00:00,36.34,36.43,36.34,36.4,91600.0,36.0182,36.1074,36.0182,36.0777,91600.0
2012-08-31 14:10:00,36.41,36.47,36.36,36.47,71200.0,36.0876,36.147,36.038,36.147,71200.0
2012-08-31 14:20:00,36.47,36.49,36.43,36.47,95200.0,36.147,36.1669,36.1074,36.147,95200.0
2012-08-31 14:30:00,36.48,36.49,36.46,36.46,54800.0,36.1569,36.1669,36.1371,36.1371,54800.0
2012-08-31 14:40:00,36.46,36.47,36.42,36.47,50000.0,36.1371,36.147,36.0975,36.147,50000.0
2012-08-31 14:50:00,36.47,36.52,36.46,36.47,94400.0,36.147,36.1966,36.1371,36.147,94400.0
2012-08-31 15:00:00,36.48,36.48,36.31,36.31,120000.0,36.1569,36.1569,35.9884,35.9884,120000.0
2012-08-31 15:10:00,36.31,36.34,36.24,36.25,174800.0,35.9884,36.0182,35.9191,35.929,174800.0
2012-08-31 15:20:00,36.25,36.32,36.25,36.26,146000.0,35.929,35.9984,35.929,35.9389,146000.0
2012-08-31 15:30:00,36.27,36.3,36.23,36.27,172400.0,35.9488,35.9785,35.9092,35.9488,172400.0
2012-08-31 15:40:00,36.27,36.31,36.24,36.26,317600.0,35.9488,35.9884,35.9191,35.9389,317600.0
2012-08-31 15:50:00,36.27,36.41,36.25,36.32,461200.0,35.9488,36.0876,35.929,35.9984,461200.0
2012-09-04 09:30:00,36.18,36.35,36.1,36.18,629200.0,35.8596,36.0281,35.7803,35.8596,629200.0
2012-09-04 09:40:00,36.19,36.27,36.0,36.27,313600.0,35.8695,35.9488,35.6812,35.9488,313600.0
2012-09-04 09:50:00,36.26,36.34,36.19,36.24,476800.0,35.9389,36.0182,35.8695,35.9191,476800.0
2012-09-04 10:00:00,36.23,36.32,36.05,36.05,280000.0,35.9092,35.9984,35.7308,35.7308,280000.0
2012-09-04 10:10:00,36.05,36.1,35.95,36.09,201200.0,35.7308,35.7803,35.6316,35.7704,201200.0
2012-09-04 10:20:00,36.1,36.1,36.0,36.04,330800.0,35.7803,35.7803,35.6812,35.7208,330800.0
2012-09-04 10:30:00,36.04,36.13,35.91,36.11,172400.0,35.7208,35.81,35.592,35.7902,172400.0
2012-09-04 10:40:00,36.11,36.12,35.98,35.99,86800.0,35.7902,35.8001,35.6614,35.6713,86800.0
2012-09-04 10:50:00,35.99,36.11,35.91,35.96,130800.0,35.6713,35.7902,35.592,35.6415,130800.0
2012-09-04 11:00:00,35.95,35.98,35.86,35.88,173600.0,35.6316,35.6614,35.5424,35.5623,173600.0
2012-09-04 11:10:00,35.88,35.9,35.79,35.87,275600.0,35.5623,35.5821,35.4731,35.5523,275600.0
2012-09-04 11:20:00,35.89,35.91,35.73,35.76,221600.0,35.5722,35.592,35.4136,35.4433,221600.0
2012-09-04 11:30:00,35.74,35.87,35.74,35.81,114000.0,35.4235,35.5523,35.4235,35.4929,114000.0
2012-09-04 11:40:00,35.81,35.87,35.79,35.86,151600.0,35.4929,35.5523,35.4731,35.5424,151600.0
2012-09-04 11:50:00,35.87,36.13,35.85,36.13,323200.0,35.5523,35.81,35.5325,35.81,323200.0
2012-09-04 12:00:00,36.13,36.13,35.93,35.99,130800.0,35.81,35.81,35.6118,35.6713,130800.0
2012-09-04 12:10:00,35.98,36.02,35.94,35.94,44800.0,35.6614,35.701,35.6217,35.6217,44800.0
2012-09-04 12:20:00,35.94,36.0,35.94,35.99,65600.0,35.6217,35.6812,35.6217,35.6713,65600.0
2012-09-04 12:30:00,35.98,36.0,35.97,36.0,48800.0,35.6614,35.6812,35.6515,35.6812,48800.0
2012-09-04 12:40:00,36.01,36.1,36.01,36.03,72000.0,35.6911,35.7803,35.6911,35.7109,72000.0
2012-09-04 12:50:00,36.03,36.08,36.01,36.05,25200.0,35.7109,35.7605,35.6911,35.7308,25200.0
2012-09-04 13:00:00,36.05,36.11,36.05,36.07,36000.0,35.7308,35.7902,35.7308,35.7506,36000.0
2012-09-04 13:10:00,36.08,36.14,36.07,36.14,68400.0,35.7605,35.82,35.7506,35.82,68400.0
2012-09-04 13:20:00,36.13,36.22,36.1,36.21,123200.0,35.81,35.8992,35.7803,35.8893,123200.0
2012-09-04 13:30:00,36.22,36.29,36.16,36.17,114400.0,35.8992,35.9686,35.8398,35.8497,114400.0
2012-09-04 13:40:00,36.16,36.19,36.1,36.1,35200.0,35.8398,35.8695,35.7803,35.7803,35200.0
2012-09-04 13:50:00,36.1,36.13,36.08,36.11,42000.0,35.7803,35.81,35.7605,35.7902,42000.0
2012-09-04 14:00:00,36.13,36.23,36.08,36.22,120800.0,35.81,35.9092,35.7605,35.8992,120800.0
2012-09-04 14:10:00,36.23,36.3,36.22,36.3,94000.0,35.9092,35.9785,35.8992,35.9785,94000.0
2012-09-04 14:20:00,36.3,36.31,36.25,36.3,172800.0,35.9785,35.9884,35.929,35.9785,172800.0
2012-09-04 14:30:00,36.3,36.43,36.3,36.39,240000.0,35.9785,36.1074,35.9785,36.0677,240000.0
2012-09-04 14:40:00,36.38,36.39,36.3,36.32,101200.0,36.0578,36.0677,35.9785,35.9984,101200.0
2012-09-04 14:50:00,36.33,36.35,36.28,36.31,117600.0,36.0083,36.0281,35.9587,35.9884,117600.0
2012-09-04 15:00:00,36.3,36.34,36.23,36.34,99600.0,35.9785,36.0182,35.9092,36.0182,99600.0
2012-09-04 15:10:00,36.34,36.35,36.27,36.31,122400.0,36.0182,36.0281,35.9488,35.9884,122400.0
2012-09-04 15:20:00,36.31,36.37,36.3,36.36,145600.0,35.9884,36.0479,35.9785,36.038,145600.0
2012-09-04 15:30:00,36.36,36.38,36.25,36.25,196400.0,36.038,36.0578,35.929,35.929,196400.0
2012-09-04 15:40:00,36.25,36.28,36.21,36.24,146400.0,35.929,35.9587,35.8893,35.9191,146400.0
2012-09-04 15:50:00,36.23,36.3,36.21,36.22,450400.0,35.9092,35.9785,35.8893,35.8992,450400.0
2012-09-05 09:30:00,36.16,36.24,35.9,35.9,262800.0,35.8398,35.9191,35.5821,35.5821,262800.0
2012-09-05 09:40:00,35.9,35.91,35.75,35.81,253600.0,35.5821,35.592,35.4334,35.4929,253600.0
2012-09-05 09:50:00,35.8,36.16,35.79,36.08,223200.0,35.483,35.8398,35.4731,35.7605,223200.0
2012-09-05 10:00:00,36.08,36.19,35.95,36.01,130400.0,35.7605,35.8695,35.6316,35.6911,130400.0
2012-09-05 10:10:00,36.01,36.13,35.98,35.99,152000.0,35.6911,35.81,35.6614,35.6713,152000.0
2012-09-05 10:20:00,36.02,36.1,35.99,36.04,76400.0,35.701,35.7803,35.6713,35.7208,76400.0
2012-09-05 10:30:00,36.07,36.09,36.0,36.06,75600.0,35.7506,35.7704,35.6812,35.7407,75600.0
2012-09-05 10:40:00,36.06,36.07,35.88,35.9,99600.0,35.7407,35.7506,35.5623,35.5821,99600.0
2012-09-05 10:50:00,35.89,35.9,35.77,35.78,156000.0,35.5722,35.5821,35.4532,35.4631,156000.0
2012-09-05 11:00:00,35.79,35.94,35.76,35.89,181600.0,35.4731,35.6217,35.4433,35.5722,181600.0
2012-09-05 11:10:00,35.87,35.99,35.85,35.99,211600.0,35.5523,35.6713,35.5325,35.6713,211600.0
2012-09-05 11:20:00,36.0,36.1,35.97,36.09,195200.0,35.6812,35.7803,35.6515,35.7704,195200.0
2012-09-05 11:30:00,36.09,36.15,36.02,36.06,66000.0,35.7704,35.8299,35.701,35.7407,66000.0
2012-09-05 11:40:00,36.07,36.11,36.05,36.07,54000.0,35.7506,35.7902,35.7308,35.7506,54000.0
2012-09-05 11:50:00,36.09,36.11,36.03,36.04,106000.0,35.7704,35.7902,35.7109,35.7208,106000.0
2012-09-05 12:00:00,36.03,36.04,35.98,36.03,202000.0,35.7109,35.7208,35.6614,35.7109,202000.0
2012-09-05 12:10:00,36.04,36.06,35.97,36.02,58400.0,35.7208,35.7407,35.6515,35.701,58400.0
2012-09-05 12:20:00,36.01,36.07,35.99,36.07,81600.0,35.6911,35.7506,35.6713,35.7506,81600.0
2012-09-05 12:30:00,36.07,36.25,36.07,36.25,215200.0,35.7506,35.929,35.7506,35.929,215200.0
2012-09-05 12:40:00,36.24,36.25,36.15,36.21,194400.0,35.9191,35.929,35.8299,35.8893,194400.0
2012-09-05 12:50:00,36.21,36.31,36.2,36.27,360400.0,35.8893,35.9884,35.8794,35.9488,360400.0
2012-09-05 13:00:00,36.27,36.27,36.17,36.22,110400.0,35.9488,35.9488,35.8497,35.8992,110400.0
2012-09-05 13:10:00,36.22,36.32,36.21,36.32,203600.0,35.8992,35.9984,35.8893,35.9984,203600.0
2012-09-05 13:20:00,36.32,36.4,36.28,36.33,218000.0,35.9984,36.0777,35.9587,36.0083,218000.0
2012-09-05 13:30:00,36.35,36.36,36.22,36.26,250400.0,36.0281,36.038,35.8992,35.9389,250400.0
2012-09-05 13:40:00,36.27,36.27,36.13,36.21,157200.0,35.9488,35.9488,35.81,35.8893,157200.0
2012-09-05 13:50:00,36.17,36.25,36.15,36.24,76800.0,35.8497,35.929,35.8299,35.9191,76800.0
2012-09-05 14:00:00,36.23,36.26,36.18,36.24,59200.0,35.9092,35.9389,35.8596,35.9191,59200.0
2012-09-05 14:10:00,36.23,36.26,36.22,36.25,80800.0,35.9092,35.9389,35.8992,35.929,80800.0
2012-09-05 14:20:00,36.25,36.26,36.23,36.24,110800.0,35.929,35.9389,35.9092,35.9191,110800.0
2012-09-05 14:30:00,36.25,36.26,36.22,36.22,101200.0,35.929,35.9389,35.8992,35.8992,101200.0
2012-09-05 14:40:00,36.23,36.24,36.2,36.21,63600.0,35.9092,35.9191,35.8794,35.8893,63600.0
2012-09-05 14:50:00,36.21,36.25,36.2,36.22,58000.0,35.8893,35.929,35.8794,35.8992,58000.0
2012-09-05 15:00:00,36.23,36.23,36.13,36.17,142000.0,35.9092,35.9092,35.81,35.8497,142000.0
2012-09-05 15:10:00,36.17,36.19,36.11,36.17,79600.0,35.8497,35.8695,35.7902,35.8497,79600.0
2012-09-05 15:20:00,36.17,36.22,36.14,36.2,94000.0,35.8497,35.8992,35.82,35.8794,94000.0
2012-09-05 15:30:00,36.19,36.26,36.17,36.23,125200.0,35.8695,35.9389,35.8497,35.9092,125200.0
2012-09-05 15:40:00,36.22,36.26,36.15,36.21,120800.0,35.8992,35.9389,35.8299,35.8893,120800.0
2012-09-05 15:50:00,36.21,36.24,36.18,36.2,225200.0,35.8893,35.9191,35.8596,35.8794,225200.0
2012-09-06 09:30:00,36.38,36.48,36.23,36.47,286800.0,36.0578,36.1569,35.9092,36.147,286800.0
2012-09-06 09:40:00,36.47,36.58,36.36,36.56,374400.0,36.147,36.2561,36.038,36.2362,374400.0
2012-09-06 09:50:00,36.56,36.74,36.56,36.62,301600.0,36.2362,36.4146,36.2362,36.2957,301600.0
2012-09-06 10:00:00,36.66,36.93,36.66,36.88,327600.0,36.3353,36.603,36.3353,36.5534,327600.0
2012-09-06 10:10:00,36.87,37.0,36.83,36.97,341600.0,36.5435,36.6723,36.5038,36.6426,341600.0
2012-09-06 10:20:00,36.97,37.07,36.87,37.02,723200.0,36.6426,36.7417,36.5435,36.6922,723200.0
2012-09-06 10:30:00,37.02,37.06,36.93,37.0,312400.0,36.6922,36.7318,36.603,36.6723,312400.0
2012-09-06 10:40:00,37.01,37.13,36.95,37.12,182000.0,36.6822,36.8012,36.6228,36.7913,182000.0
2012-09-06 10:50:00,37.1,37.25,37.03,37.15,350400.0,36.7715,36.9201,36.7021,36.821,350400.0
2012-09-06 11:00:00,37.15,37.23,37.09,37.13,173600.0,36.821,36.9003,36.7615,36.8012,173600.0
2012-09-06 11:10:00,37.13,37.25,37.07,37.14,274800.0,36.8012,36.9201,36.7417,36.8111,274800.0
2012-09-06 11:20:00,37.13,37.32,37.11,37.32,258800.0,36.8012,36.9895,36.7814,36.9895,258800.0
2012-09-06 11:30:00,37.32,37.39,37.26,37.35,175600.0,36.9895,37.0589,36.93,37.0192,175600.0
2012-09-06 11:40:00,37.35,37.44,37.34,37.38,250800.0,37.0192,37.1084,37.0093,37.049,250800.0
2012-09-06 11:50:00,37.41,37.43,37.33,37.35,225600.0,37.0787,37.0985,36.9994,37.0192,225600.0
2012-09-06 12:00:00,37.34,37.45,37.33,37.4,79600.0,37.0093,37.1184,36.9994,37.0688,79600.0
2012-09-06 12:10:00,37.38,37.47,37.38,37.46,81600.0,37.049,37.1382,37.049,37.1283,81600.0
2012-09-06 12:20:00,37.45,37.46,37.31,37.32,110800.0,37.1184,37.1283,36.9796,36.9895,110800.0
2012-09-06 12:30:00,37.33,37.38,37.31,37.35,97600.0,36.9994,37.049,36.9796,37.0192,97600.0
2012-09-06 12:40:00,37.36,37.36,37.15,37.15,253200.0,37.0291,37.0291,36.821,36.821,253200.0
2012-09-06 12:50:00,37.16,37.2,36.97,36.97,282800.0,36.8309,36.8706,36.6426,36.6426,282800.0
2012-09-06 13:00:00,36.98,37.06,36.94,37.0,231600.0,36.6525,36.7318,36.6129,36.6723,231600.0
2012-09-06 13:10:00,37.0,37.09,36.99,37.08,110800.0,36.6723,36.7615,36.6624,36.7516,110800.0
2012-09-06 13:20:00,37.08,37.15,37.07,37.09,148400.0,36.7516,36.821,36.7417,36.7615,148400.0
2012-09-06 13:30:00,37.08,37.19,37.07,37.17,164800.0,36.7516,36.8607,36.7417,36.8408,164800.0
2012-09-06 13:40:00,37.18,37.2,37.08,37.1,226400.0,36.8507,36.8706,36.7516,36.7715,226400.0
2012-09-06 13:50:00,37.1,37.11,36.99,36.99,138800.0,36.7715,36.7814,36.6624,36.6624,138800.0
2012-09-06 14:00:00,37.0,37.12,37.0,37.09,92800.0,36.6723,36.7913,36.6723,36.7615,92800.0
2012-09-06 14:10:00,37.09,37.19,37.08,37.1,221600.0,36.7615,36.8607,36.7516,36.7715,221600.0
2012-09-06 14:20:00,37.1,37.13,37.05,37.09,85600.0,36.7715,36.8012,36.7219,36.7615,85600.0
2012-09-06 14:30:00,37.11,37.18,37.1,37.18,86400.0,36.7814,36.8507,36.7715,36.8507,86400.0
2012-09-06 14:40:00,37.18,37.24,37.16,37.24,118000.0,36.8507,36.9102,36.8309,36.9102,118000.0
2012-09-06 14:50:00,37.24,37.24,37.11,37.14,122400.0,36.9102,36.9102,36.7814,36.8111,122400.0
2012-09-06 15:00:00,37.16,37.23,37.13,37.14,92400.0,36.8309,36.9003,36.8012,36.8111,92400.0
2012-09-06 15:10:00,37.13,37.16,37.02,37.04,136800.0,36.8012,36.8309,36.6922,36.712,136800.0
2012-09-06 15:20:00,37.05,37.09,37.02,37.08,129200.0,36.7219,36.7615,36.6922,36.7516,129200.0
2012-09-06 15:30:00,37.08,37.17,37.08,37.09,157200.0,36.7516,36.8408,36.7516,36.7615,157200.0
2012-09-06 15:40:00,37.1,37.16,37.09,37.14,155600.0,36.7715,36.8309,36.7615,36.8111,155600.0
2012-09-06 15:50:00,37.14,37.24,37.1,37.21,531200.0,36.8111,36.9102,36.7715,36.8805,531200.0
2012-09-07 09:30:00,37.2,37.46,37.02,37.46,274400.0,36.8706,37.1283,36.6922,37.1283,274400.0
2012-09-07 09:40:00,37.46,37.63,37.4,37.47,536000.0,37.1283,37.2968,37.0688,37.1382,536000.0
2012-09-07 09:50:00,37.47,37.48,37.24,37.39,141200.0,37.1382,37.1481,36.9102,37.0589,141200.0
2012-09-07 10:00:00,37.4,37.45,37.34,37.38,163600.0,37.0688,37.1184,37.0093,37.049,163600.0
2012-09-07 10:10:00,37.37,37.44,37.25,37.36,219600.0,37.0391,37.1084,36.9201,37.0291,219600.0
2012-09-07 10:20:00,37.36,37.42,37.25,37.26,98000.0,37.0291,37.0886,36.9201,36.93,98000.0
2012-09-07 10:30:00,37.27,37.38,37.15,37.27,192800.0,36.9399,37.049,36.821,36.9399,192800.0
2012-09-07 10:40:00,37.27,37.37,37.27,37.37,104000.0,36.9399,37.0391,36.9399,37.0391,104000.0
2012-09-07 10:50:00,37.37,37.49,37.37,37.44,118000.0,37.0391,37.158,37.0391,37.1084,118000.0
2012-09-07 11:00:00,37.43,37.44,37.35,37.37,118800.0,37.0985,37.1084,37.0192,37.0391,118800.0
2012-09-07 11:10:00,37.37,37.42,37.35,37.37,116400.0,37.0391,37.0886,37.0192,37.0391,116400.0
2012-09-07 11:20:00,37.37,37.39,37.34,37.35,75200.0,37.0391,37.0589,37.0093,37.0192,75200.0
2012-09-07 11:30:00,37.36,37.38,37.31,37.35,120000.0,37.0291,37.049,36.9796,37.0192,120000.0
2012-09-07 11:40:00,37.37,37.4,37.34,37.37,105200.0,37.0391,37.0688,37.0093,37.0391,105200.0
2012-09-07 11:50:00,37.37,37.47,37.37,37.44,98000.0,37.0391,37.1382,37.0391,37.1084,98000.0
2012-09-07 12:00:00,37.44,37.62,37.44,37.62,282800.0,37.1084,37.2868,37.1084,37.2868,282800.0
2012-09-07 12:10:00,37.62,37.65,37.48,37.49,178000.0,37.2868,37.3166,37.1481,37.158,178000.0
2012-09-07 12:20:00,37.48,37.55,37.46,37.5,134400.0,37.1481,37.2175,37.1283,37.1679,134400.0
2012-09-07 12:30:00,37.5,37.59,37.47,37.51,342400.0,37.1679,37.2571,37.1382,37.1778,342400.0
2012-09-07 12:40:00,37.51,37.56,37.49,37.55,147600.0,37.1778,37.2274,37.158,37.2175,147600.0
2012-09-07 12:50:00,37.52,37.59,37.52,37.59,166800.0,37.1877,37.2571,37.1877,37.2571,166800.0
2012-09-07 13:00:00,37.59,37.59,37.57,37.58,176800.0,37.2571,37.2571,37.2373,37.2472,176800.0
2012-09-07 13:10:00,37.58,37.6,37.5,37.52,104800.0,37.2472,37.267,37.1679,37.1877,104800.0
2012-09-07 13:20:00,37.52,37.52,37.38,37.38,201600.0,37.1877,37.1877,37.049,37.049,201600.0
2012-09-07 13:30:00,37.39,37.44,37.35,37.36,208800.0,37.0589,37.1084,37.0192,37.0291,208800.0
2012-09-07 13:40:00,37.34,37.35,37.28,37.31,74800.0,37.0093,37.0192,36.9499,36.9796,74800.0
2012-09-07 13:50:00,37.31,37.34,37.29,37.31,39200.0,36.9796,37.0093,36.9598,36.9796,39200.0
2012-09-07 14:00:00,37.3,37.34,37.28,37.32,88800.0,36.9697,37.0093,36.9499,36.9895,88800.0
2012-09-07 14:10:00,37.33,37.34,37.25,37.25,110400.0,36.9994,37.0093,36.9201,36.9201,110400.0
2012-09-07 14:20:00,37.27,37.3,37.24,37.27,82000.0,36.9399,36.9697,36.9102,36.9399,82000.0
2012-09-07 14:30:00,37.27,37.32,37.27,37.29,49600.0,36.9399,36.9895,36.9399,36.9598,49600.0
2012-09-07 14:40:00,37.29,37.32,37.26,37.31,52400.0,36.9598,36.9895,36.93,36.9796,52400.0
2012-09-07 14:50:00,37.31,37.33,37.3,37.31,62800.0,36.9796,36.9994,36.9697,36.9796,62800.0
2012-09-07 15:00:00,37.31,37.34,37.29,37.33,48000.0,36.9796,37.0093,36.9598,36.9994,48000.0
2012-09-07 15:10:00,37.33,37.36,37.3,37.34,69200.0,36.9994,37.0291,36.9697,37.0093,69200.0
2012-09-07 15:20:00,37.34,37.37,37.31,37.36,82400.0,37.0093,37.0391,36.9796,37.0291,82400.0
2012-09-07 15:30:00,37.37,37.38,37.32,37.32,139200.0,37.0391,37.049,36.9895,36.9895,139200.0
2012-09-07 15:40:00,37.33,37.35,37.29,37.35,138400.0,36.9994,37.0192,36.9598,37.0192,138400.0
2012-09-07 15:50:00,37.35,37.4,37.33,37.39,280800.0,37.0192,37.0688,36.9994,37.0589,280800.0
2012-09-10 09:30:00,37.46,37.46,37.13,37.37,207600.0,37.1283,37.1283,36.8012,37.0391,207600.0
2012-09-10 09:40:00,37.35,37.36,37.23,37.31,173600.0,37.0192,37.0291,36.9003,36.9796,173600.0
2012-09-10 09:50:00,37.32,37.58,37.28,37.52,186800.0,36.9895,37.2472,36.9499,37.1877,186800.0
2012-09-10 10:00:00,37.5,37.59,37.43,37.53,201200.0,37.1679,37.2571,37.0985,37.1976,201200.0
2012-09-10 10:10:00,37.53,37.54,37.45,37.52,82800.0,37.1976,37.2076,37.1184,37.1877,82800.0
2012-09-10 10:20:00,37.54,37.7,37.51,37.6,280400.0,37.2076,37.3661,37.1778,37.267,280400.0
2012-09-10 10:30:00,37.56,37.58,37.42,37.43,139600.0,37.2274,37.2472,37.0886,37.0985,139600.0
2012-09-10 10:40:00,37.43,37.45,37.32,37.43,156800.0,37.0985,37.1184,36.9895,37.0985,156800.0
2012-09-10 10:50:00,37.41,37.43,37.33,37.34,58000.0,37.0787,37.0985,36.9994,37.0093,58000.0
2012-09-10 11:00:00,37.36,37.36,37.2,37.25,117600.0,37.0291,37.0291,36.8706,36.9201,117600.0
2012-09-10 11:10:00,37.24,37.3,37.19,37.27,65200.0,36.9102,36.9697,36.8607,36.9399,65200.0
2012-09-10 11:20:00,37.3,37.33,37.21,37.24,52000.0,36.9697,36.9994,36.8805,36.9102,52000.0
2012-09-10 11:30:00,37.23,37.35,37.21,37.35,49200.0,36.9003,37.0192,36.8805,37.0192,49200.0
2012-09-10 11:40:00,37.34,37.37,37.25,37.34,60400.0,37.0093,37.0391,36.9201,37.0093,60400.0
2012-09-10 11:50:00,37.32,37.37,37.31,37.31,33200.0,36.9895,37.0391,36.9796,36.9796,33200.0
2012-09-10 12:00:00,37.31,37.36,37.3,37.33,53600.0,36.9796,37.0291,36.9697,36.9994,53600.0
2012-09-10 12:10:00,37.3,37.33,37.27,37.3,24400.0,36.9697,36.9994,36.9399,36.9697,24400.0
2012-09-10 12:20:00,37.31,37.33,37.28,37.28,50000.0,36.9796,36.9994,36.9499,36.9499,50000.0
2012-09-10 12:30:00,37.27,37.29,37.22,37.25,54400.0,36.9399,36.9598,36.8904,36.9201,54400.0
2012-09-10 12:40:00,37.25,37.31,37.24,37.31,40400.0,36.9201,36.9796,36.9102,36.9796,40400.0
2012-09-10 12:50:00,37.31,37.36,37.31,37.36,30800.0,36.9796,37.0291,36.9796,37.0291,30800.0
2012-09-10 13:00:00,37.36,37.4,37.34,37.4,66000.0,37.0291,37.0688,37.0093,37.0688,66000.0
2012-09-10 13:10:00,37.4,37.48,37.39,37.45,36000.0,37.0688,37.1481,37.0589,37.1184,36000.0
2012-09-10 13:20:00,37.42,37.54,37.42,37.52,145600.0,37.0886,37.2076,37.0886,37.1877,145600.0
2012-09-10 13:30:00,37.53,37.56,37.47,37.49,102800.0,37.1976,37.2274,37.1382,37.158,102800.0
2012-09-10 13:40:00,37.47,37.47,37.39,37.45,56400.0,37.1382,37.1382,37.0589,37.1184,56400.0
2012-09-10 13:50:00,37.45,37.47,37.39,37.4,71200.0,37.1184,37.1382,37.0589,37.0688,71200.0
2012-09-10 14:00:00,37.41,37.46,37.39,37.46,42400.0,37.0787,37.1283,37.0589,37.1283,42400.0
2012-09-10 14:10:00,37.45,37.46,37.42,37.44,59600.0,37.1184,37.1283,37.0886,37.1084,59600.0
2012-09-10 14:20:00,37.45,37.46,37.4,37.42,48000.0,37.1184,37.1283,37.0688,37.0886,48000.0
2012-09-10 14:30:00,37.44,37.47,37.41,37.42,97600.0,37.1084,37.1382,37.0787,37.0886,97600.0
2012-09-10 14:40:00,37.4,37.43,37.37,37.42,98000.0,37.0688,37.0985,37.0391,37.0886,98000.0
2012-09-10 14:50:00,37.41,37.44,37.36,37.41,109200.0,37.0787,37.1084,37.0291,37.0787,109200.0
2012-09-10 15:00:00,37.42,37.44,37.38,37.43,104000.0,37.0886,37.1084,37.049,37.0985,104000.0
2012-09-10 15:10:00,37.43,37.44,37.37,37.38,215600.0,37.0985,37.1084,37.0391,37.049,215600.0
2012-09-10 15:20:00,37.4,37.48,37.38,37.46,119600.0,37.0688,37.1481,37.049,37.1283,119600.0
2012-09-10 15:30:00,37.45,37.45,37.37,37.4,185600.0,37.1184,37.1184,37.0391,37.0688,185600.0
2012-09-10 15:40:00,37.37,37.38,37.32,37.36,337600.0,37.0391,37.049,36.9895,37.0291,337600.0
2012-09-10 15:50:00,37.37,37.4,37.34,37.35,279600.0,37.0391,37.0688,37.0093,37.0192,279600.0
2012-09-11 09:30:00,37.27,37.31,37.05,37.2,188400.0,36.9399,36.9796,36.7219,36.8706,188400.0
2012-09-11 09:40:00,37.2,37.32,37.08,37.31,103200.0,36.8706,36.9895,36.7516,36.9796,103200.0
2012-09-11 09:50:00,37.3,37.47,37.23,37.41,119200.0,36.9697,37.1382,36.9003,37.0787,119200.0
2012-09-11 10:00:00,37.41,37.48,37.22,37.23,129200.0,37.0787,37.1481,36.8904,36.9003,129200.0
2012-09-11 10:10:00,37.23,37.3,37.15,37.22,82400.0,36.9003,36.9697,36.821,36.8904,82400.0
2012-09-11 10:20:00,37.22,37.31,37.19,37.31,74800.0,36.8904,36.9796,36.8607,36.9796,74800.0
2012-09-11 10:30:00,37.29,37.33,37.24,37.31,152000.0,36.9598,36.9994,36.9102,36.9796,152000.0
2012-09-11 10:40:00,37.3,37.37,37.24,37.35,111600.0,36.9697,37.0391,36.9102,37.0192,111600.0
2012-09-11 10:50:00,37.36,37.41,37.32,37.4,66000.0,37.0291,37.0787,36.9895,37.0688,66000.0
2012-09-11 11:00:00,37.4,37.46,37.36,37.37,60400.0,37.0688,37.1283,37.0291,37.0391,60400.0
2012-09-11 11:10:00,37.37,37.44,37.33,37.43,122800.0,37.0391,37.1084,36.9994,37.0985,122800.0
2012-09-11 11:20:00,37.43,37.54,37.41,37.54,194800.0,37.0985,37.2076,37.0787,37.2076,194800.0
2012-09-11 11:30:00,37.53,37.54,37.43,37.5,96400.0,37.1976,37.2076,37.0985,37.1679,96400.0
2012-09-11 11:40:00,37.49,37.5,37.41,37.44,102800.0,37.158,37.1679,37.0787,37.1084,102800.0
2012-09-11 11:50:00,37.44,37.49,37.41,37.48,32400.0,37.1084,37.158,37.0787,37.1481,32400.0
2012-09-11 12:00:00,37.47,37.5,37.47,37.48,42400.0,37.1382,37.1679,37.1382,37.1481,42400.0
2012-09-11 12:10:00,37.47,37.48,37.42,37.44,68000.0,37.1382,37.1481,37.0886,37.1084,68000.0
2012-09-11 12:20:00,37.44,37.5,37.42,37.48,71600.0,37.1084,37.1679,37.0886,37.1481,71600.0
2012-09-11 12:30:00,37.48,37.49,37.43,37.47,76800.0,37.1481,37.158,37.0985,37.1382,76800.0
2012-09-11 12:40:00,37.47,37.5,37.46,37.47,39600.0,37.1382,37.1679,37.1283,37.1382,39600.0
2012-09-11 12:50:00,37.48,37.5,37.45,37.49,63600.0,37.1481,37.1679,37.1184,37.158,63600.0
2012-09-11 13:00:00,37.5,37.53,37.43,37.44,264800.0,37.1679,37.1976,37.0985,37.1084,264800.0
2012-09-11 13:10:00,37.44,37.5,37.37,37.49,131600.0,37.1084,37.1679,37.0391,37.158,131600.0
2012-09-11 13:20:00,37.49,37.49,37.44,37.48,175200.0,37.158,37.158,37.1084,37.1481,175200.0
2012-09-11 13:30:00,37.47,37.5,37.41,37.48,90800.0,37.1382,37.1679,37.0787,37.1481,90800.0
2012-09-11 13:40:00,37.49,37.52,37.49,37.5,142000.0,37.158,37.1877,37.158,37.1679,142000.0
2012-09-11 13:50:00,37.49,37.52,37.46,37.5,70000.0,37.158,37.1877,37.1283,37.1679,70000.0
2012-09-11 14:00:00,37.5,37.55,37.49,37.55,146800.0,37.1679,37.2175,37.158,37.2175,146800.0
2012-09-11 14:10:00,37.55,37.65,37.54,37.55,274400.0,37.2175,37.3166,37.2076,37.2175,274400.0
2012-09-11 14:20:00,37.55,37.81,37.54,37.8,452400.0,37.2175,37.4752,37.2076,37.4653,452400.0
2012-09-11 14:30:00,37.8,37.8,37.68,37.7,285200.0,37.4653,37.4653,37.3463,37.3661,285200.0
2012-09-11 14:40:00,37.7,37.76,37.57,37.57,300800.0,37.3661,37.4256,37.2373,37.2373,300800.0
2012-09-11 14:50:00,37.57,37.74,37.55,37.7,124800.0,37.2373,37.4058,37.2175,37.3661,124800.0
2012-09-11 15:00:00,37.7,37.73,37.66,37.72,130800.0,37.3661,37.3959,37.3265,37.386,130800.0
2012-09-11 15:10:00,37.71,37.74,37.64,37.65,117200.0,37.376,37.4058,37.3067,37.3166,117200.0
2012-09-11 15:20:00,37.64,37.69,37.59,37.68,146400.0,37.3067,37.3562,37.2571,37.3463,146400.0
2012-09-11 15:30:00,37.67,37.71,37.65,37.68,152000.0,37.3364,37.376,37.3166,37.3463,152000.0
2012-09-11 15:40:00,37.69,37.75,37.65,37.75,229600.0,37.3562,37.4157,37.3166,37.4157,229600.0
2012-09-11 15:50:00,37.75,37.77,37.7,37.72,460000.0,37.4157,37.4355,37.3661,37.386,460000.0
2012-09-12 09:30:00,37.77,38.54,37.75,38.47,980800.0,37.4355,38.1987,37.4157,38.1293,980800.0
2012-09-12 09:40:00,38.47,38.48,38.16,38.22,261600.0,38.1293,38.1392,37.8221,37.8815,261600.0
2012-09-12 09:50:00,38.22,38.5,38.15,38.35,394400.0,37.8815,38.1591,37.8122,38.0104,394400.0
2012-09-12 10:00:00,38.36,38.67,38.35,38.66,409200.0,38.0203,38.3275,38.0104,38.3176,409200.0
2012-09-12 10:10:00,38.67,38.71,38.46,38.46,418400.0,38.3275,38.3672,38.1194,38.1194,418400.0
2012-09-12 10:20:00,38.46,38.47,38.33,38.34,250400.0,38.1194,38.1293,37.9906,38.0005,250400.0
2012-09-12 10:30:00,38.34,38.38,38.17,38.2,251600.0,38.0005,38.0401,37.832,37.8617,251600.0
2012-09-12 10:40:00,38.2,38.24,38.02,38.07,281200.0,37.8617,37.9014,37.6833,37.7329,281200.0
2012-09-12 10:50:00,38.06,38.24,38.06,38.17,232000.0,37.723,37.9014,37.723,37.832,232000.0
2012-09-12 11:00:00,38.18,38.19,38.07,38.07,103200.0,37.8419,37.8518,37.7329,37.7329,103200.0
2012-09-12 11:10:00,38.12,38.17,37.95,38.17,135200.0,37.7824,37.832,37.6139,37.832,135200.0
2012-09-12 11:20:00,38.18,38.25,38.12,38.24,100000.0,37.8419,37.9113,37.7824,37.9014,100000.0
2012-09-12 11:30:00,38.23,38.36,38.19,38.2,156800.0,37.8914,38.0203,37.8518,37.8617,156800.0
2012-09-12 11:40:00,38.21,38.23,38.1,38.21,176000.0,37.8716,37.8914,37.7626,37.8716,176000.0
2012-09-12 11:50:00,38.21,38.53,38.21,38.43,557200.0,37.8716,38.1888,37.8716,38.0897,557200.0
2012-09-12 12:00:00,38.43,38.46,38.37,38.43,146400.0,38.0897,38.1194,38.0302,38.0897,146400.0
2012-09-12 12:10:00,38.43,38.44,38.35,38.44,178000.0,38.0897,38.0996,38.0104,38.0996,178000.0
2012-09-12 12:20:00,38.42,38.5,38.38,38.42,122000.0,38.0798,38.1591,38.0401,38.0798,122000.0
2012-09-12 12:30:00,38.41,38.46,38.37,38.41,50800.0,38.0699,38.1194,38.0302,38.0699,50800.0
2012-09-12 12:40:00,38.41,38.41,38.31,38.32,52400.0,38.0699,38.0699,37.9707,37.9806,52400.0
2012-09-12 12:50:00,38.35,38.49,38.32,38.43,65200.0,38.0104,38.1491,37.9806,38.0897,65200.0
2012-09-12 13:00:00,38.43,38.55,38.42,38.5,211200.0,38.0897,38.2086,38.0798,38.1591,211200.0
2012-09-12 13:10:00,38.49,38.55,38.39,38.41,295600.0,38.1491,38.2086,38.05,38.0699,295600.0
2012-09-12 13:20:00,38.37,38.46,38.3,38.44,258800.0,38.0302,38.1194,37.9608,38.0996,258800.0
2012-09-12 13:30:00,38.45,38.56,38.38,38.48,104800.0,38.1095,38.2185,38.0401,38.1392,104800.0
2012-09-12 13:40:00,38.47,38.5,38.38,38.49,246400.0,38.1293,38.1591,38.0401,38.1491,246400.0
2012-09-12 13:50:00,38.52,38.62,38.44,38.44,201200.0,38.1789,38.278,38.0996,38.0996,201200.0
2012-09-12 14:00:00,38.44,38.46,38.38,38.41,97600.0,38.0996,38.1194,38.0401,38.0699,97600.0
2012-09-12 14:10:00,38.41,38.46,38.3,38.33,393200.0,38.0699,38.1194,37.9608,37.9906,393200.0
2012-09-12 14:20:00,38.34,38.34,38.27,38.27,95200.0,38.0005,38.0005,37.9311,37.9311,95200.0
2012-09-12 14:30:00,38.25,38.27,38.19,38.2,111200.0,37.9113,37.9311,37.8518,37.8617,111200.0
2012-09-12 14:40:00,38.21,38.21,38.13,38.13,84800.0,37.8716,37.8716,37.7923,37.7923,84800.0
2012-09-12 14:50:00,38.14,38.27,38.14,38.24,138800.0,37.8022,37.9311,37.8022,37.9014,138800.0
2012-09-12 15:00:00,38.22,38.22,38.09,38.14,177600.0,37.8815,37.8815,37.7527,37.8022,177600.0
2012-09-12 15:10:00,38.15,38.18,38.03,38.16,209600.0,37.8122,37.8419,37.6932,37.8221,209600.0
2012-09-12 15:20:00,38.15,38.15,38.04,38.15,198000.0,37.8122,37.8122,37.7031,37.8122,198000.0
2012-09-12 15:30:00,38.15,38.24,38.15,38.24,254000.0,37.8122,37.9014,37.8122,37.9014,254000.0
2012-09-12 15:40:00,38.24,38.25,38.13,38.14,210000.0,37.9014,37.9113,37.7923,37.8022,210000.0
2012-09-12 15:50:00,38.13,38.21,38.12,38.18,318800.0,37.7923,37.8716,37.7824,37.8419,318800.0
2012-09-13 09:30:00,38.43,38.69,38.31,38.32,561200.0,38.0897,38.3474,37.9707,37.9806,561200.0
2012-09-13 09:40:00,38.29,38.38,38.19,38.34,230800.0,37.9509,38.0401,37.8518,38.0005,230800.0
2012-09-13 09:50:00,38.33,38.49,38.28,38.45,238400.0,37.9906,38.1491,37.941,38.1095,238400.0
2012-09-13 10:00:00,38.43,38.64,38.38,38.59,217200.0,38.0897,38.2978,38.0401,38.2483,217200.0
2012-09-13 10:10:00,38.6,38.65,38.44,38.47,238400.0,38.2582,38.3077,38.0996,38.1293,238400.0
2012-09-13 10:20:00,38.46,38.49,38.3,38.3,152800.0,38.1194,38.1491,37.9608,37.9608,152800.0
2012-09-13 10:30:00,38.33,38.37,38.23,38.32,173200.0,37.9906,38.0302,37.8914,37.9806,173200.0
2012-09-13 10:40:00,38.32,38.42,38.32,38.42,79600.0,37.9806,38.0798,37.9806,38.0798,79600.0
2012-09-13 10:50:00,38.41,38.43,38.27,38.3,95200.0,38.0699,38.0897,37.9311,37.9608,95200.0
2012-09-13 11:00:00,38.3,38.4,38.28,38.38,113200.0,37.9608,38.0599,37.941,38.0401,113200.0
2012-09-13 11:10:00,38.4,38.48,38.35,38.43,136000.0,38.0599,38.1392,38.0104,38.0897,136000.0
2012-09-13 11:20:00,38.43,38.6,38.43,38.6,241600.0,38.0897,38.2582,38.0897,38.2582,241600.0
2012-09-13 11:30:00,38.61,38.64,38.56,38.56,254800.0,38.2681,38.2978,38.2185,38.2185,254800.0
2012-09-13 11:40:00,38.57,38.6,38.56,38.56,96000.0,38.2284,38.2582,38.2185,38.2185,96000.0
2012-09-13 11:50:00,38.58,38.6,38.51,38.52,106800.0,38.2383,38.2582,38.169,38.1789,106800.0
2012-09-13 12:00:00,38.51,38.56,38.47,38.55,138000.0,38.169,38.2185,38.1293,38.2086,138000.0
2012-09-13 12:10:00,38.52,38.56,38.41,38.44,150000.0,38.1789,38.2185,38.0699,38.0996,150000.0
2012-09-13 12:20:00,38.45,38.54,38.41,38.52,117200.0,38.1095,38.1987,38.0699,38.1789,117200.0
2012-09-13 12:30:00,38.53,38.75,38.46,38.58,393200.0,38.1888,38.4068,38.1194,38.2383,393200.0
2012-09-13 12:40:00,38.62,38.82,38.58,38.74,596000.0,38.278,38.4762,38.2383,38.3969,596000.0
2012-09-13 12:50:00,38.73,38.95,38.7,38.93,341200.0,38.387,38.6051,38.3573,38.5852,341200.0
2012-09-13 13:00:00,38.93,39.04,38.93,38.98,297200.0,38.5852,38.6943,38.5852,38.6348,297200.0
2012-09-13 13:10:00,38.98,39.03,38.95,38.99,207600.0,38.6348,38.6844,38.6051,38.6447,207600.0
2012-09-13 13:20:00,38.96,39.11,38.96,39.1,130800.0,38.615,38.7637,38.615,38.7537,130800.0
2012-09-13 13:30:00,39.12,39.24,39.12,39.21,309200.0,38.7736,38.8925,38.7736,38.8628,309200.0
2012-09-13 13:40:00,39.22,39.25,39.17,39.21,212400.0,38.8727,38.9024,38.8231,38.8628,212400.0
2012-09-13 13:50:00,39.18,39.25,39.1,39.13,157200.0,38.833,38.9024,38.7537,38.7835,157200.0
2012-09-13 14:00:00,39.12,39.25,39.12,39.23,264400.0,38.7736,38.9024,38.7736,38.8826,264400.0
2012-09-13 14:10:00,39.23,39.31,39.21,39.28,242800.0,38.8826,38.9619,38.8628,38.9321,242800.0
2012-09-13 14:20:00,39.27,39.5,39.26,39.43,416000.0,38.9222,39.1502,38.9123,39.0808,416000.0
2012-09-13 14:30:00,39.43,39.48,39.34,39.34,296400.0,39.0808,39.1304,38.9916,38.9916,296400.0
2012-09-13 14:40:00,39.32,39.38,39.3,39.34,130000.0,38.9718,39.0313,38.952,38.9916,130000.0
2012-09-13 14:50:00,39.35,39.37,39.31,39.34,221600.0,39.0015,39.0213,38.9619,38.9916,221600.0
2012-09-13 15:00:00,39.35,39.44,39.3,39.35,296800.0,39.0015,39.0907,38.952,39.0015,296800.0
2012-09-13 15:10:00,39.36,39.41,39.32,39.32,345600.0,39.0114,39.061,38.9718,38.9718,345600.0
2012-09-13 15:20:00,39.32,39.36,39.29,39.29,310000.0,38.9718,39.0114,38.9421,38.9421,310000.0
2012-09-13 15:30:00,39.29,39.44,39.29,39.39,437200.0,38.9421,39.0907,38.9421,39.0412,437200.0
2012-09-13 15:40:00,39.39,39.47,39.32,39.35,566000.0,39.0412,39.1205,38.9718,39.0015,566000.0
2012-09-13 15:50:00,39.35,39.38,39.2,39.25,588400.0,39.0015,39.0313,38.8529,38.9024,588400.0
2012-09-14 09:30:00,39.06,39.59,39.06,39.47,733200.0,38.7141,39.2394,38.7141,39.1205,733200.0
2012-09-14 09:40:00,39.47,39.77,39.47,39.76,383600.0,39.1205,39.4178,39.1205,39.4079,383600.0
2012-09-14 09:50:00,39.74,40.0,39.74,39.84,632400.0,39.3881,39.6458,39.3881,39.4872,632400.0
2012-09-14 10:00:00,39.88,40.19,39.88,40.18,662400.0,39.5268,39.8341,39.5268,39.8242,662400.0
2012-09-14 10:10:00,40.18,40.29,40.12,40.27,530400.0,39.8242,39.9332,39.7647,39.9134,530400.0
2012-09-14 10:20:00,40.28,40.48,40.28,40.41,977200.0,39.9233,40.1215,39.9233,40.0521,977200.0
2012-09-14 10:30:00,40.42,40.46,40.04,40.11,728000.0,40.0621,40.1017,39.6854,39.7548,728000.0
2012-09-14 10:40:00,40.11,40.11,39.94,40.02,634000.0,39.7548,39.7548,39.5863,39.6656,634000.0
2012-09-14 10:50:00,40.02,40.13,39.91,39.95,314000.0,39.6656,39.7746,39.5566,39.5962,314000.0
2012-09-14 11:00:00,39.95,40.15,39.91,39.98,447600.0,39.5962,39.7944,39.5566,39.6259,447600.0
2012-09-14 11:10:00,39.98,40.03,39.76,39.82,459200.0,39.6259,39.6755,39.4079,39.4674,459200.0
2012-09-14 11:20:00,39.83,39.95,39.81,39.82,194000.0,39.4773,39.5962,39.4575,39.4674,194000.0
2012-09-14 11:30:00,39.83,39.89,39.71,39.71,286800.0,39.4773,39.5367,39.3583,39.3583,286800.0
2012-09-14 11:40:00,39.72,39.81,39.68,39.68,336800.0,39.3682,39.4575,39.3286,39.3286,336800.0
2012-09-14 11:50:00,39.68,39.8,39.66,39.7,323600.0,39.3286,39.4475,39.3088,39.3484,323600.0
2012-09-14 12:00:00,39.69,39.76,39.63,39.67,190400.0,39.3385,39.4079,39.279,39.3187,190400.0
2012-09-14 12:10:00,39.67,39.8,39.66,39.71,589200.0,39.3187,39.4475,39.3088,39.3583,589200.0
2012-09-14 12:20:00,39.72,39.75,39.69,39.71,95200.0,39.3682,39.398,39.3385,39.3583,95200.0
2012-09-14 12:30:00,39.71,39.75,39.69,39.72,118800.0,39.3583,39.398,39.3385,39.3682,118800.0
2012-09-14 12:40:00,39.72,39.75,39.7,39.72,126000.0,39.3682,39.398,39.3484,39.3682,126000.0
2012-09-14 12:50:00,39.72,39.76,39.67,39.7,82000.0,39.3682,39.4079,39.3187,39.3484,82000.0
2012-09-14 13:00:00,39.69,39.75,39.65,39.69,94400.0,39.3385,39.398,39.2989,39.3385,94400.0
2012-09-14 13:10:00,39.68,39.71,39.63,39.66,98000.0,39.3286,39.3583,39.279,39.3088,98000.0
2012-09-14 13:20:00,39.66,39.7,39.47,39.55,247600.0,39.3088,39.3484,39.1205,39.1998,247600.0
2012-09-14 13:30:00,39.55,39.63,39.51,39.55,105200.0,39.1998,39.279,39.1601,39.1998,105200.0
2012-09-14 13:40:00,39.52,39.6,39.49,39.59,149600.0,39.17,39.2493,39.1403,39.2394,149600.0
2012-09-14 13:50:00,39.57,39.75,39.57,39.69,215200.0,39.2196,39.398,39.2196,39.3385,215200.0
2012-09-14 14:00:00,39.68,39.76,39.67,39.72,127600.0,39.3286,39.4079,39.3187,39.3682,127600.0
2012-09-14 14:10:00,39.73,39.76,39.68,39.75,73600.0,39.3782,39.4079,39.3286,39.398,73600.0
2012-09-14 14:20:00,39.74,39.89,39.73,39.83,228800.0,39.3881,39.5367,39.3782,39.4773,228800.0
2012-09-14 14:30:00,39.85,39.93,39.79,39.88,120800.0,39.4971,39.5764,39.4376,39.5268,120800.0
2012-09-14 14:40:00,39.9,39.94,39.87,39.89,160000.0,39.5467,39.5863,39.5169,39.5367,160000.0
2012-09-14 14:50:00,39.9,39.91,39.79,39.9,160400.0,39.5467,39.5566,39.4376,39.5467,160400.0
2012-09-14 15:00:00,39.92,39.95,39.86,39.88,222400.0,39.5665,39.5962,39.507,39.5268,222400.0
2012-09-14 15:10:00,39.87,39.9,39.77,39.87,169200.0,39.5169,39.5467,39.4178,39.5169,169200.0
2012-09-14 15:20:00,39.86,39.87,39.75,39.85,226800.0,39.507,39.5169,39.398,39.4971,226800.0
2012-09-14 15:30:00,39.85,39.87,39.76,39.87,271600.0,39.4971,39.5169,39.4079,39.5169,271600.0
2012-09-14 15:40:00,39.85,39.88,39.78,39.8,490000.0,39.4971,39.5268,39.4277,39.4475,490000.0
2012-09-14 15:50:00,39.8,39.86,39.73,39.86,712000.0,39.4475,39.507,39.3782,39.507,712000.0
2012-09-17 09:30:00,39.75,39.97,39.64,39.87,416400.0,39.398,39.616,39.289,39.5169,416400.0
2012-09-17 09:40:00,39.86,39.95,39.44,39.55,333200.0,39.507,39.5962,39.0907,39.1998,333200.0
2012-09-17 09:50:00,39.55,39.64,39.45,39.64,183600.0,39.1998,39.289,39.1006,39.289,183600.0
2012-09-17 10:00:00,39.64,39.77,39.58,39.62,230400.0,39.289,39.4178,39.2295,39.2691,230400.0
2012-09-17 10:10:00,39.62,39.76,39.55,39.71,137200.0,39.2691,39.4079,39.1998,39.3583,137200.0
2012-09-17 10:20:00,39.75,39.87,39.71,39.87,118800.0,39.398,39.5169,39.3583,39.5169,118800.0
2012-09-17 10:30:00,39.87,39.9,39.72,39.73,103200.0,39.5169,39.5467,39.3682,39.3782,103200.0
2012-09-17 10:40:00,39.72,39.88,39.71,39.85,107200.0,39.3682,39.5268,39.3583,39.4971,107200.0
2012-09-17 10:50:00,39.85,39.87,39.74,39.86,102000.0,39.4971,39.5169,39.3881,39.507,102000.0
2012-09-17 11:00:00,39.86,39.87,39.72,39.74,69600.0,39.507,39.5169,39.3682,39.3881,69600.0
2012-09-17 11:10:00,39.74,39.8,39.67,39.77,234400.0,39.3881,39.4475,39.3187,39.4178,234400.0
2012-09-17 11:20:00,39.78,39.79,39.61,39.62,95200.0,39.4277,39.4376,39.2592,39.2691,95200.0
2012-09-17 11:30:00,39.63,39.67,39.6,39.64,80400.0,39.279,39.3187,39.2493,39.289,80400.0
2012-09-17 11:40:00,39.63,39.72,39.61,39.69,104000.0,39.279,39.3682,39.2592,39.3385,104000.0
2012-09-17 11:50:00,39.7,39.77,39.69,39.73,44400.0,39.3484,39.4178,39.3385,39.3782,44400.0
2012-09-17 12:00:00,39.73,39.77,39.7,39.75,86800.0,39.3782,39.4178,39.3484,39.398,86800.0
2012-09-17 12:10:00,39.73,39.79,39.73,39.76,32800.0,39.3782,39.4376,39.3782,39.4079,32800.0
2012-09-17 12:20:00,39.77,39.86,39.77,39.86,54800.0,39.4178,39.507,39.4178,39.507,54800.0
2012-09-17 12:30:00,39.85,39.86,39.78,39.81,50400.0,39.4971,39.507,39.4277,39.4575,50400.0
2012-09-17 12:40:00,39.8,39.8,39.71,39.72,103600.0,39.4475,39.4475,39.3583,39.3682,103600.0
2012-09-17 12:50:00,39.74,39.74,39.69,39.69,25200.0,39.3881,39.3881,39.3385,39.3385,25200.0
2012-09-17 13:00:00,39.69,39.74,39.67,39.74,43200.0,39.3385,39.3881,39.3187,39.3881,43200.0
2012-09-17 13:10:00,39.74,39.8,39.73,39.78,44000.0,39.3881,39.4475,39.3782,39.4277,44000.0
2012-09-17 13:20:00,39.77,39.79,39.68,39.71,43600.0,39.4178,39.4376,39.3286,39.3583,43600.0
2012-09-17 13:30:00,39.71,39.73,39.63,39.65,85600.0,39.3583,39.3782,39.279,39.2989,85600.0
2012-09-17 13:40:00,39.66,39.67,39.58,39.58,48400.0,39.3088,39.3187,39.2295,39.2295,48400.0
2012-09-17 13:50:00,39.59,39.61,39.53,39.6,55600.0,39.2394,39.2592,39.1799,39.2493,55600.0
2012-09-17 14:00:00,39.59,39.64,39.54,39.57,164400.0,39.2394,39.289,39.1898,39.2196,164400.0
2012-09-17 14:10:00,39.56,39.62,39.54,39.62,99600.0,39.2097,39.2691,39.1898,39.2691,99600.0
2012-09-17 14:20:00,39.62,39.62,39.53,39.56,98400.0,39.2691,39.2691,39.1799,39.2097,98400.0
2012-09-17 14:30:00,39.56,39.6,39.53,39.55,93200.0,39.2097,39.2493,39.1799,39.1998,93200.0
2012-09-17 14:40:00,39.54,39.59,39.52,39.56,162400.0,39.1898,39.2394,39.17,39.2097,162400.0
2012-09-17 14:50:00,39.55,39.56,39.49,39.5,78400.0,39.1998,39.2097,39.1403,39.1502,78400.0
2012-09-17 15:00:00,39.51,39.53,39.47,39.47,145200.0,39.1601,39.1799,39.1205,39.1205,145200.0
2012-09-17 15:10:00,39.47,39.49,39.43,39.45,301200.0,39.1205,39.1403,39.0808,39.1006,301200.0
2012-09-17 15:20:00,39.45,39.46,39.41,39.43,224400.0,39.1006,39.1106,39.061,39.0808,224400.0
2012-09-17 15:30:00,39.43,39.56,39.42,39.55,229200.0,39.0808,39.2097,39.0709,39.1998,229200.0
2012-09-17 15:40:00,39.55,39.65,39.52,39.61,304000.0,39.1998,39.2989,39.17,39.2592,304000.0
2012-09-17 15:50:00,39.62,39.65,39.54,39.54,351600.0,39.2691,39.2989,39.1898,39.1898,351600.0
2012-09-18 09:30:00,39.37,39.5,39.15,39.23,298000.0,39.0213,39.1502,38.8033,38.8826,298000.0
2012-09-18 09:40:00,39.23,39.43,39.13,39.37,252000.0,38.8826,39.0808,38.7835,39.0213,252000.0
2012-09-18 09:50:00,39.38,39.4,39.27,39.35,326800.0,39.0313,39.0511,38.9222,39.0015,326800.0
2012-09-18 10:00:00,39.37,39.48,39.28,39.3,331600.0,39.0213,39.1304,38.9321,38.952,331600.0
2012-09-18 10:10:00,39.3,39.35,39.27,39.31,128400.0,38.952,39.0015,38.9222,38.9619,128400.0
2012-09-18 10:20:00,39.32,39.36,39.21,39.29,118000.0,38.9718,39.0114,38.8628,38.9421,118000.0
2012-09-18 10:30:00,39.27,39.34,39.23,39.3,53200.0,38.9222,38.9916,38.8826,38.952,53200.0
2012-09-18 10:40:00,39.25,39.32,39.16,39.2,94800.0,38.9024,38.9718,38.8132,38.8529,94800.0
2012-09-18 10:50:00,39.2,39.25,39.16,39.25,85200.0,38.8529,38.9024,38.8132,38.9024,85200.0
2012-09-18 11:00:00,39.23,39.27,39.2,39.23,94400.0,38.8826,38.9222,38.8529,38.8826,94400.0
2012-09-18 11:10:00,39.23,39.33,39.2,39.31,144000.0,38.8826,38.9817,38.8529,38.9619,144000.0
2012-09-18 11:20:00,39.3,39.3,39.2,39.24,32000.0,38.952,38.952,38.8529,38.8925,32000.0
2012-09-18 11:30:00,39.24,39.28,39.17,39.24,76400.0,38.8925,38.9321,38.8231,38.8925,76400.0
2012-09-18 11:40:00,39.24,39.29,39.2,39.26,50800.0,38.8925,38.9421,38.8529,38.9123,50800.0
2012-09-18 11:50:00,39.27,39.31,39.22,39.28,204800.0,38.9222,38.9619,38.8727,38.9321,204800.0
2012-09-18 12:00:00,39.28,39.35,39.24,39.32,73600.0,38.9321,39.0015,38.8925,38.9718,73600.0
2012-09-18 12:10:00,39.31,39.31,39.18,39.21,68400.0,38.9619,38.9619,38.833,38.8628,68400.0
2012-09-18 12:20:00,39.2,39.23,39.16,39.18,242400.0,38.8529,38.8826,38.8132,38.833,242400.0
2012-09-18 12:30:00,39.18,39.21,39.15,39.18,31600.0,38.833,38.8628,38.8033,38.833,31600.0
2012-09-18 12:40:00,39.21,39.21,39.16,39.2,35200.0,38.8628,38.8628,38.8132,38.8529,35200.0
2012-09-18 12:50:00,39.2,39.26,39.16,39.16,49600.0,38.8529,38.9123,38.8132,38.8132,49600.0
2012-09-18 13:00:00,39.16,39.25,39.13,39.23,86000.0,38.8132,38.9024,38.7835,38.8826,86000.0
2012-09-18 13:10:00,39.22,39.25,39.17,39.18,60000.0,38.8727,38.9024,38.8231,38.833,60000.0
2012-09-18 13:20:00,39.17,39.2,39.16,39.16,52000.0,38.8231,38.8529,38.8132,38.8132,52000.0
2012-09-18 13:30:00,39.17,39.19,39.13,39.16,55600.0,38.8231,38.8429,38.7835,38.8132,55600.0
2012-09-18 13:40:00,39.16,39.18,39.13,39.16,42800.0,38.8132,38.833,38.7835,38.8132,42800.0
2012-09-18 13:50:00,39.15,39.15,39.05,39.07,124000.0,38.8033,38.8033,38.7042,38.724,124000.0
2012-09-18 14:00:00,39.07,39.12,39.02,39.09,118400.0,38.724,38.7736,38.6744,38.7438,118400.0
2012-09-18 14:10:00,39.09,39.15,39.05,39.1,80400.0,38.7438,38.8033,38.7042,38.7537,80400.0
2012-09-18 14:20:00,39.1,39.13,39.06,39.07,72400.0,38.7537,38.7835,38.7141,38.724,72400.0
2012-09-18 14:30:00,39.07,39.12,38.97,38.98,123200.0,38.724,38.7736,38.6249,38.6348,123200.0
2012-09-18 14:40:00,38.98,39.05,38.98,39.01,108800.0,38.6348,38.7042,38.6348,38.6645,108800.0
2012-09-18 14:50:00,39.01,39.02,38.97,38.99,108800.0,38.6645,38.6744,38.6249,38.6447,108800.0
2012-09-18 15:00:00,38.99,39.08,38.99,39.04,195600.0,38.6447,38.7339,38.6447,38.6943,195600.0
2012-09-18 15:10:00,39.04,39.05,38.96,38.98,222800.0,38.6943,38.7042,38.615,38.6348,222800.0
2012-09-18 15:20:00,38.99,39.02,38.97,39.01,153200.0,38.6447,38.6744,38.6249,38.6645,153200.0
2012-09-18 15:30:00,39.0,39.13,38.99,39.13,380000.0,38.6546,38.7835,38.6447,38.7835,380000.0
2012-09-18 15:40:00,39.13,39.15,39.04,39.06,424400.0,38.7835,38.8033,38.6943,38.7141,424400.0
2012-09-18 15:50:00,39.06,39.09,39.04,39.05,380000.0,38.7141,38.7438,38.6943,38.7042,380000.0
2012-09-19 09:30:00,38.98,38.99,38.81,38.83,225200.0,38.6348,38.6447,38.4663,38.4861,225200.0
2012-09-19 09:40:00,38.82,39.12,38.77,39.02,293600.0,38.4762,38.7736,38.4267,38.6744,293600.0
2012-09-19 09:50:00,39.02,39.07,38.84,38.88,259200.0,38.6744,38.724,38.496,38.5357,259200.0
2012-09-19 10:00:00,38.89,39.07,38.89,39.01,308000.0,38.5456,38.724,38.5456,38.6645,308000.0
2012-09-19 10:10:00,39.02,39.02,38.8,38.81,310000.0,38.6744,38.6744,38.4564,38.4663,310000.0
2012-09-19 10:20:00,38.82,38.86,38.79,38.8,202800.0,38.4762,38.5159,38.4465,38.4564,202800.0
2012-09-19 10:30:00,38.79,38.79,38.63,38.76,275200.0,38.4465,38.4465,38.2879,38.4168,275200.0
2012-09-19 10:40:00,38.78,38.87,38.75,38.83,120000.0,38.4366,38.5258,38.4068,38.4861,120000.0
2012-09-19 10:50:00,38.85,38.91,38.81,38.86,74000.0,38.506,38.5654,38.4663,38.5159,74000.0
2012-09-19 11:00:00,38.85,39.08,38.83,39.02,258400.0,38.506,38.7339,38.4861,38.6744,258400.0
2012-09-19 11:10:00,39.02,39.27,38.99,39.26,353600.0,38.6744,38.9222,38.6447,38.9123,353600.0
2012-09-19 11:20:00,39.27,39.5,39.23,39.46,551600.0,38.9222,39.1502,38.8826,39.1106,551600.0
2012-09-19 11:30:00,39.46,39.46,39.19,39.29,250000.0,39.1106,39.1106,38.8429,38.9421,250000.0
2012-09-19 11:40:00,39.3,39.68,39.27,39.66,404000.0,38.952,39.3286,38.9222,39.3088,404000.0
2012-09-19 11:50:00,39.68,39.73,39.58,39.71,321600.0,39.3286,39.3782,39.2295,39.3583,321600.0
2012-09-19 12:00:00,39.67,39.67,39.4,39.43,254400.0,39.3187,39.3187,39.0511,39.0808,254400.0
2012-09-19 12:10:00,39.43,39.44,39.32,39.37,244400.0,39.0808,39.0907,38.9718,39.0213,244400.0
2012-09-19 12:20:00,39.38,39.55,39.38,39.5,119600.0,39.0313,39.1998,39.0313,39.1502,119600.0
2012-09-19 12:30:00,39.52,39.55,39.46,39.54,152800.0,39.17,39.1998,39.1106,39.1898,152800.0
2012-09-19 12:40:00,39.54,39.54,39.45,39.51,72000.0,39.1898,39.1898,39.1006,39.1601,72000.0
2012-09-19 12:50:00,39.51,39.57,39.49,39.52,90800.0,39.1601,39.2196,39.1403,39.17,90800.0
2012-09-19 13:00:00,39.54,39.54,39.47,39.49,63200.0,39.1898,39.1898,39.1205,39.1403,63200.0
2012-09-19 13:10:00,39.5,39.55,39.47,39.49,168000.0,39.1502,39.1998,39.1205,39.1403,168000.0
2012-09-19 13:20:00,39.47,39.51,39.45,39.48,66800.0,39.1205,39.1601,39.1006,39.1304,66800.0
2012-09-19 13:30:00,39.48,39.5,39.32,39.32,107600.0,39.1304,39.1502,38.9718,38.9718,107600.0
2012-09-19 13:40:00,39.33,39.42,39.32,39.35,64400.0,38.9817,39.0709,38.9718,39.0015,64400.0
2012-09-19 13:50:00,39.37,39.41,39.34,39.39,88400.0,39.0213,39.061,38.9916,39.0412,88400.0
2012-09-19 14:00:00,39.4,39.46,39.39,39.43,66400.0,39.0511,39.1106,39.0412,39.0808,66400.0
2012-09-19 14:10:00,39.43,39.45,39.38,39.44,85600.0,39.0808,39.1006,39.0313,39.0907,85600.0
2012-09-19 14:20:00,39.44,39.51,39.44,39.48,180800.0,39.0907,39.1601,39.0907,39.1304,180800.0
2012-09-19 14:30:00,39.46,39.55,39.46,39.55,70400.0,39.1106,39.1998,39.1106,39.1998,70400.0
2012-09-19 14:40:00,39.56,39.6,39.52,39.59,92400.0,39.2097,39.2493,39.17,39.2394,92400.0
2012-09-19 14:50:00,39.6,39.6,39.55,39.59,86800.0,39.2493,39.2493,39.1998,39.2394,86800.0
2012-09-19 15:00:00,39.58,39.61,39.56,39.56,102000.0,39.2295,39.2592,39.2097,39.2097,102000.0
2012-09-19 15:10:00,39.56,39.69,39.53,39.59,226800.0,39.2097,39.3385,39.1799,39.2394,226800.0
2012-09-19 15:20:00,39.58,39.59,39.54,39.57,110800.0,39.2295,39.2394,39.1898,39.2196,110800.0
2012-09-19 15:30:00,39.56,39.59,39.54,39.56,231600.0,39.2097,39.2394,39.1898,39.2097,231600.0
2012-09-19 15:40:00,39.55,39.57,39.5,39.56,267600.0,39.1998,39.2196,39.1502,39.2097,267600.0
2012-09-19 15:50:00,39.55,39.58,39.5,39.51,420400.0,39.1998,39.2295,39.1502,39.1601,420400.0
2012-09-20 09:30:00,39.51,39.65,39.08,39.2,530800.0,39.1601,39.2989,38.7339,38.8529,530800.0
2012-09-20 09:40:00,39.19,39.2,38.76,38.88,585200.0,38.8429,38.8529,38.4168,38.5357,585200.0
2012-09-20 09:50:00,38.87,38.9,38.5,38.7,449600.0,38.5258,38.5555,38.1591,38.3573,449600.0
2012-09-20 10:00:00,38.7,38.89,38.65,38.86,333600.0,38.3573,38.5456,38.3077,38.5159,333600.0
2012-09-20 10:10:00,38.87,39.07,38.8,38.81,304000.0,38.5258,38.724,38.4564,38.4663,304000.0
2012-09-20 10:20:00,38.8,38.81,38.66,38.75,235200.0,38.4564,38.4663,38.3176,38.4068,235200.0
2012-09-20 10:30:00,38.74,38.86,38.72,38.86,218400.0,38.3969,38.5159,38.3771,38.5159,218400.0
2012-09-20 10:40:00,38.86,38.89,38.74,38.78,197600.0,38.5159,38.5456,38.3969,38.4366,197600.0
2012-09-20 10:50:00,38.78,38.82,38.65,38.82,234000.0,38.4366,38.4762,38.3077,38.4762,234000.0
2012-09-20 11:00:00,38.8,38.94,38.77,38.92,122800.0,38.4564,38.5952,38.4267,38.5753,122800.0
2012-09-20 11:10:00,38.9,38.98,38.89,38.98,130000.0,38.5555,38.6348,38.5456,38.6348,130000.0
2012-09-20 11:20:00,38.98,38.98,38.89,38.94,123600.0,38.6348,38.6348,38.5456,38.5952,123600.0
2012-09-20 11:30:00,38.93,38.93,38.79,38.82,285200.0,38.5852,38.5852,38.4465,38.4762,285200.0
2012-09-20 11:40:00,38.83,38.87,38.78,38.83,64400.0,38.4861,38.5258,38.4366,38.4861,64400.0
2012-09-20 11:50:00,38.83,38.87,38.77,38.77,54800.0,38.4861,38.5258,38.4267,38.4267,54800.0
2012-09-20 12:00:00,38.78,38.84,38.69,38.81,117200.0,38.4366,38.496,38.3474,38.4663,117200.0
2012-09-20 12:10:00,38.8,38.82,38.75,38.77,80400.0,38.4564,38.4762,38.4068,38.4267,80400.0
2012-09-20 12:20:00,38.78,38.82,38.67,38.68,94800.0,38.4366,38.4762,38.3275,38.3375,94800.0
2012-09-20 12:30:00,38.68,38.69,38.6,38.64,144800.0,38.3375,38.3474,38.2582,38.2978,144800.0
2012-09-20 12:40:00,38.64,38.69,38.6,38.63,71600.0,38.2978,38.3474,38.2582,38.2879,71600.0
2012-09-20 12:50:00,38.63,38.69,38.6,38.68,55600.0,38.2879,38.3474,38.2582,38.3375,55600.0
2012-09-20 13:00:00,38.68,38.71,38.6,38.7,60400.0,38.3375,38.3672,38.2582,38.3573,60400.0
2012-09-20 13:10:00,38.7,38.74,38.65,38.65,50400.0,38.3573,38.3969,38.3077,38.3077,50400.0
2012-09-20 13:20:00,38.68,38.7,38.65,38.66,84800.0,38.3375,38.3573,38.3077,38.3176,84800.0
2012-09-20 13:30:00,38.67,38.72,38.65,38.68,92800.0,38.3275,38.3771,38.3077,38.3375,92800.0
2012-09-20 13:40:00,38.68,38.7,38.65,38.7,38800.0,38.3375,38.3573,38.3077,38.3573,38800.0
2012-09-20 13:50:00,38.69,38.72,38.64,38.69,57600.0,38.3474,38.3771,38.2978,38.3474,57600.0
2012-09-20 14:00:00,38.69,38.73,38.64,38.73,43200.0,38.3474,38.387,38.2978,38.387,43200.0
2012-09-20 14:10:00,38.73,38.79,38.68,38.68,68400.0,38.387,38.4465,38.3375,38.3375,68400.0
2012-09-20 14:20:00,38.7,38.82,38.69,38.78,115600.0,38.3573,38.4762,38.3474,38.4366,115600.0
2012-09-20 14:30:00,38.77,38.81,38.7,38.75,89200.0,38.4267,38.4663,38.3573,38.4068,89200.0
2012-09-20 14:40:00,38.75,38.81,38.73,38.8,132400.0,38.4068,38.4663,38.387,38.4564,132400.0
2012-09-20 14:50:00,38.81,38.85,38.76,38.83,87200.0,38.4663,38.506,38.4168,38.4861,87200.0
2012-09-20 15:00:00,38.84,38.95,38.82,38.94,126000.0,38.496,38.6051,38.4762,38.5952,126000.0
2012-09-20 15:10:00,38.94,39.02,38.93,38.97,141600.0,38.5952,38.6744,38.5852,38.6249,141600.0
2012-09-20 15:20:00,38.98,39.03,38.97,39.0,140400.0,38.6348,38.6844,38.6249,38.6546,140400.0
2012-09-20 15:30:00,39.01,39.07,38.96,39.01,215200.0,38.6645,38.724,38.615,38.6645,215200.0
2012-09-20 15:40:00,39.02,39.02,38.91,38.95,221600.0,38.6744,38.6744,38.5654,38.6051,221600.0
2012-09-20 15:50:00,38.94,39.03,38.93,39.0,324000.0,38.5952,38.6844,38.5852,38.6546,324000.0
2012-09-21 09:30:00,39.15,39.37,39.01,39.3,957200.0,38.8033,39.0213,38.6645,38.952,957200.0
2012-09-21 09:40:00,39.29,39.44,39.04,39.1,216800.0,38.9421,39.0907,38.6943,38.7537,216800.0
2012-09-21 09:50:00,39.1,39.19,39.07,39.07,153200.0,38.7537,38.8429,38.724,38.724,153200.0
2012-09-21 10:00:00,39.1,39.14,38.87,38.95,224400.0,38.7537,38.7934,38.5258,38.6051,224400.0
2012-09-21 10:10:00,38.96,38.99,38.76,38.85,257200.0,38.615,38.6447,38.4168,38.506,257200.0
2012-09-21 10:20:00,38.85,39.07,38.85,39.03,160400.0,38.506,38.724,38.506,38.6844,160400.0
2012-09-21 10:30:00,39.04,39.14,39.03,39.14,100400.0,38.6943,38.7934,38.6844,38.7934,100400.0
2012-09-21 10:40:00,39.13,39.14,38.99,39.0,118000.0,38.7835,38.7934,38.6447,38.6546,118000.0
2012-09-21 10:50:00,39.01,39.04,38.95,38.97,72000.0,38.6645,38.6943,38.6051,38.6249,72000.0
2012-09-21 11:00:00,38.96,39.15,38.96,39.08,336800.0,38.615,38.8033,38.615,38.7339,336800.0
2012-09-21 11:10:00,39.08,39.1,39.02,39.05,55200.0,38.7339,38.7537,38.6744,38.7042,55200.0
2012-09-21 11:20:00,39.05,39.1,39.02,39.04,108000.0,38.7042,38.7537,38.6744,38.6943,108000.0
2012-09-21 11:30:00,39.04,39.06,38.95,38.97,88400.0,38.6943,38.7141,38.6051,38.6249,88400.0
2012-09-21 11:40:00,38.97,39.03,38.94,38.95,106400.0,38.6249,38.6844,38.5952,38.6051,106400.0
2012-09-21 11:50:00,38.96,39.02,38.9,39.01,71600.0,38.615,38.6744,38.5555,38.6645,71600.0
2012-09-21 12:00:00,39.02,39.09,39.01,39.01,82400.0,38.6744,38.7438,38.6645,38.6645,82400.0
2012-09-21 12:10:00,39.02,39.06,38.97,39.01,85600.0,38.6744,38.7141,38.6249,38.6645,85600.0
2012-09-21 12:20:00,38.99,39.01,38.95,39.0,40400.0,38.6447,38.6645,38.6051,38.6546,40400.0
2012-09-21 12:30:00,39.0,39.02,38.98,38.99,31200.0,38.6546,38.6744,38.6348,38.6447,31200.0
2012-09-21 12:40:00,38.99,39.08,38.99,39.07,76400.0,38.6447,38.7339,38.6447,38.724,76400.0
2012-09-21 12:50:00,39.05,39.07,39.02,39.04,37600.0,38.7042,38.724,38.6744,38.6943,37600.0
2012-09-21 13:00:00,39.06,39.1,39.03,39.04,75600.0,38.7141,38.7537,38.6844,38.6943,75600.0
2012-09-21 13:10:00,39.05,39.06,39.03,39.05,37600.0,38.7042,38.7141,38.6844,38.7042,37600.0
2012-09-21 13:20:00,39.05,39.07,39.04,39.04,47200.0,38.7042,38.724,38.6943,38.6943,47200.0
2012-09-21 13:30:00,39.04,39.09,39.01,39.09,66400.0,38.6943,38.7438,38.6645,38.7438,66400.0
2012-09-21 13:40:00,39.09,39.13,39.0,39.0,128400.0,38.7438,38.7835,38.6546,38.6546,128400.0
2012-09-21 13:50:00,39.0,39.04,39.0,39.03,53600.0,38.6546,38.6943,38.6546,38.6844,53600.0
2012-09-21 14:00:00,39.03,39.03,38.98,38.99,72400.0,38.6844,38.6844,38.6348,38.6447,72400.0
2012-09-21 14:10:00,38.99,39.02,38.95,38.99,87200.0,38.6447,38.6744,38.6051,38.6447,87200.0
2012-09-21 14:20:00,38.99,39.01,38.88,38.92,133600.0,38.6447,38.6645,38.5357,38.5753,133600.0
2012-09-21 14:30:00,38.93,38.97,38.89,38.92,104400.0,38.5852,38.6249,38.5456,38.5753,104400.0
2012-09-21 14:40:00,38.92,38.96,38.88,38.91,107600.0,38.5753,38.615,38.5357,38.5654,107600.0
2012-09-21 14:50:00,38.91,38.92,38.85,38.87,100800.0,38.5654,38.5753,38.506,38.5258,100800.0
2012-09-21 15:00:00,38.88,38.92,38.81,38.91,111600.0,38.5357,38.5753,38.4663,38.5654,111600.0
2012-09-21 15:10:00,38.91,38.99,38.9,38.97,189600.0,38.5654,38.6447,38.5555,38.6249,189600.0
2012-09-21 15:20:00,38.96,38.97,38.88,38.91,123200.0,38.615,38.6249,38.5357,38.5654,123200.0
2012-09-21 15:30:00,38.91,38.92,38.82,38.82,219600.0,38.5654,38.5753,38.4762,38.4762,219600.0
2012-09-21 15:40:00,38.82,38.87,38.77,38.77,534800.0,38.4762,38.5258,38.4267,38.4267,534800.0
2012-09-21 15:50:00,38.78,38.82,38.75,38.81,780800.0,38.4366,38.4762,38.4068,38.4663,780800.0
2012-09-24 09:30:00,38.45,38.69,38.06,38.65,552400.0,38.1095,38.3474,37.723,38.3077,552400.0
2012-09-24 09:40:00,38.65,38.77,38.44,38.45,243200.0,38.3077,38.4267,38.0996,38.1095,243200.0
2012-09-24 09:50:00,38.45,38.6,38.27,38.54,214400.0,38.1095,38.2582,37.9311,38.1987,214400.0
2012-09-24 10:00:00,38.52,38.57,38.43,38.43,107600.0,38.1789,38.2284,38.0897,38.0897,107600.0
2012-09-24 10:10:00,38.43,38.47,38.24,38.33,155600.0,38.0897,38.1293,37.9014,37.9906,155600.0
2012-09-24 10:20:00,38.32,38.33,38.2,38.24,98800.0,37.9806,37.9906,37.8617,37.9014,98800.0
2012-09-24 10:30:00,38.24,38.27,38.18,38.23,172800.0,37.9014,37.9311,37.8419,37.8914,172800.0
2012-09-24 10:40:00,38.24,38.4,38.24,38.37,149600.0,37.9014,38.0599,37.9014,38.0302,149600.0
2012-09-24 10:50:00,38.36,38.43,38.32,38.39,68000.0,38.0203,38.0897,37.9806,38.05,68000.0
2012-09-24 11:00:00,38.41,38.48,38.39,38.47,90400.0,38.0699,38.1392,38.05,38.1293,90400.0
2012-09-24 11:10:00,38.46,38.47,38.34,38.41,94800.0,38.1194,38.1293,38.0005,38.0699,94800.0
2012-09-24 11:20:00,38.42,38.46,38.33,38.34,107600.0,38.0798,38.1194,37.9906,38.0005,107600.0
2012-09-24 11:30:00,38.38,38.38,38.26,38.28,67600.0,38.0401,38.0401,37.9212,37.941,67600.0
2012-09-24 11:40:00,38.27,38.3,38.21,38.21,52000.0,37.9311,37.9608,37.8716,37.8716,52000.0
2012-09-24 11:50:00,38.2,38.24,38.18,38.23,32000.0,37.8617,37.9014,37.8419,37.8914,32000.0
2012-09-24 12:00:00,38.23,38.24,38.18,38.24,30000.0,37.8914,37.9014,37.8419,37.9014,30000.0
2012-09-24 12:10:00,38.24,38.26,38.22,38.24,39200.0,37.9014,37.9212,37.8815,37.9014,39200.0
2012-09-24 12:20:00,38.23,38.24,38.18,38.2,30400.0,37.8914,37.9014,37.8419,37.8617,30400.0
2012-09-24 12:30:00,38.2,38.21,38.14,38.15,98000.0,37.8617,37.8716,37.8022,37.8122,98000.0
2012-09-24 12:40:00,38.17,38.28,38.13,38.27,66800.0,37.832,37.941,37.7923,37.9311,66800.0
2012-09-24 12:50:00,38.25,38.28,38.23,38.28,52400.0,37.9113,37.941,37.8914,37.941,52400.0
2012-09-24 13:00:00,38.27,38.29,38.22,38.27,74000.0,37.9311,37.9509,37.8815,37.9311,74000.0
2012-09-24 13:10:00,38.27,38.29,38.21,38.21,28000.0,37.9311,37.9509,37.8716,37.8716,28000.0
2012-09-24 13:20:00,38.21,38.22,38.16,38.19,36800.0,37.8716,37.8815,37.8221,37.8518,36800.0
2012-09-24 13:30:00,38.17,38.2,38.06,38.13,155200.0,37.832,37.8617,37.723,37.7923,155200.0
2012-09-24 13:40:00,38.13,38.15,38.07,38.08,45600.0,37.7923,37.8122,37.7329,37.7428,45600.0
2012-09-24 13:50:00,38.09,38.13,38.02,38.02,113200.0,37.7527,37.7923,37.6833,37.6833,113200.0
2012-09-24 14:00:00,38.01,38.11,38.01,38.1,74400.0,37.6734,37.7725,37.6734,37.7626,74400.0
2012-09-24 14:10:00,38.1,38.27,38.1,38.23,145600.0,37.7626,37.9311,37.7626,37.8914,145600.0
2012-09-24 14:20:00,38.25,38.29,38.22,38.26,76800.0,37.9113,37.9509,37.8815,37.9212,76800.0
2012-09-24 14:30:00,38.28,38.28,38.22,38.26,52400.0,37.941,37.941,37.8815,37.9212,52400.0
2012-09-24 14:40:00,38.26,38.26,38.21,38.22,138000.0,37.9212,37.9212,37.8716,37.8815,138000.0
2012-09-24 14:50:00,38.22,38.3,38.22,38.27,66000.0,37.8815,37.9608,37.8815,37.9311,66000.0
2012-09-24 15:00:00,38.27,38.36,38.27,38.36,172800.0,37.9311,38.0203,37.9311,38.0203,172800.0
2012-09-24 15:10:00,38.37,38.46,38.34,38.45,177600.0,38.0302,38.1194,38.0005,38.1095,177600.0
2012-09-24 15:20:00,38.45,38.49,38.43,38.48,133200.0,38.1095,38.1491,38.0897,38.1392,133200.0
2012-09-24 15:30:00,38.48,38.49,38.4,38.45,89600.0,38.1392,38.1491,38.0599,38.1095,89600.0
2012-09-24 15:40:00,38.44,38.47,38.36,38.42,126000.0,38.0996,38.1293,38.0203,38.0798,126000.0
2012-09-24 15:50:00,38.42,38.43,38.36,38.39,236400.0,38.0798,38.0897,38.0203,38.05,236400.0
2012-09-25 09:30:00,38.48,38.63,38.37,38.58,284800.0,38.1392,38.2879,38.0302,38.2383,284800.0
2012-09-25 09:40:00,38.56,38.57,38.47,38.52,192400.0,38.2185,38.2284,38.1293,38.1789,192400.0
2012-09-25 09:50:00,38.5,38.6,38.47,38.52,156000.0,38.1591,38.2582,38.1293,38.1789,156000.0
2012-09-25 10:00:00,38.55,38.7,38.53,38.66,116400.0,38.2086,38.3573,38.1888,38.3176,116400.0
2012-09-25 10:10:00,38.67,38.82,38.65,38.71,277600.0,38.3275,38.4762,38.3077,38.3672,277600.0
2012-09-25 10:20:00,38.68,38.79,38.64,38.77,169600.0,38.3375,38.4465,38.2978,38.4267,169600.0
2012-09-25 10:30:00,38.77,38.79,38.65,38.66,83600.0,38.4267,38.4465,38.3077,38.3176,83600.0
2012-09-25 10:40:00,38.63,38.76,38.63,38.75,78800.0,38.2879,38.4168,38.2879,38.4068,78800.0
2012-09-25 10:50:00,38.75,38.77,38.65,38.68,59200.0,38.4068,38.4267,38.3077,38.3375,59200.0
2012-09-25 11:00:00,38.68,38.96,38.67,38.82,238000.0,38.3375,38.615,38.3275,38.4762,238000.0
2012-09-25 11:10:00,38.82,38.83,38.74,38.74,108000.0,38.4762,38.4861,38.3969,38.3969,108000.0
2012-09-25 11:20:00,38.76,38.77,38.63,38.65,90800.0,38.4168,38.4267,38.2879,38.3077,90800.0
2012-09-25 11:30:00,38.64,38.69,38.62,38.66,65200.0,38.2978,38.3474,38.278,38.3176,65200.0
2012-09-25 11:40:00,38.66,38.71,38.6,38.7,100800.0,38.3176,38.3672,38.2582,38.3573,100800.0
2012-09-25 11:50:00,38.68,38.71,38.66,38.69,49200.0,38.3375,38.3672,38.3176,38.3474,49200.0
2012-09-25 12:00:00,38.7,38.74,38.62,38.74,85200.0,38.3573,38.3969,38.278,38.3969,85200.0
2012-09-25 12:10:00,38.74,38.76,38.66,38.73,92400.0,38.3969,38.4168,38.3176,38.387,92400.0
2012-09-25 12:20:00,38.74,38.76,38.69,38.7,47200.0,38.3969,38.4168,38.3474,38.3573,47200.0
2012-09-25 12:30:00,38.7,38.72,38.61,38.62,105200.0,38.3573,38.3771,38.2681,38.278,105200.0
2012-09-25 12:40:00,38.61,38.62,38.42,38.44,359200.0,38.2681,38.278,38.0798,38.0996,359200.0
2012-09-25 12:50:00,38.44,38.52,38.37,38.47,158000.0,38.0996,38.1789,38.0302,38.1293,158000.0
2012-09-25 13:00:00,38.45,38.48,38.42,38.45,60400.0,38.1095,38.1392,38.0798,38.1095,60400.0
2012-09-25 13:10:00,38.45,38.54,38.45,38.49,210000.0,38.1095,38.1987,38.1095,38.1491,210000.0
2012-09-25 13:20:00,38.48,38.52,38.44,38.44,78000.0,38.1392,38.1789,38.0996,38.0996,78000.0
2012-09-25 13:30:00,38.44,38.57,38.44,38.49,73600.0,38.0996,38.2284,38.0996,38.1491,73600.0
2012-09-25 13:40:00,38.47,38.5,38.4,38.46,69600.0,38.1293,38.1591,38.0599,38.1194,69600.0
2012-09-25 13:50:00,38.46,38.5,38.44,38.48,150000.0,38.1194,38.1591,38.0996,38.1392,150000.0
2012-09-25 14:00:00,38.47,38.47,38.41,38.45,46800.0,38.1293,38.1293,38.0699,38.1095,46800.0
2012-09-25 14:10:00,38.45,38.55,38.4,38.4,106800.0,38.1095,38.2086,38.0599,38.0599,106800.0
2012-09-25 14:20:00,38.41,38.49,38.4,38.45,158000.0,38.0699,38.1491,38.0599,38.1095,158000.0
2012-09-25 14:30:00,38.44,38.49,38.39,38.49,65600.0,38.0996,38.1491,38.05,38.1491,65600.0
2012-09-25 14:40:00,38.46,38.47,38.36,38.41,74000.0,38.1194,38.1293,38.0203,38.0699,74000.0
2012-09-25 14:50:00,38.39,38.41,38.28,38.28,130400.0,38.05,38.0699,37.941,37.941,130400.0
2012-09-25 15:00:00,38.28,38.32,38.16,38.19,151200.0,37.941,37.9806,37.8221,37.8518,151200.0
2012-09-25 15:10:00,38.19,38.19,38.03,38.14,181600.0,37.8518,37.8518,37.6932,37.8022,181600.0
2012-09-25 15:20:00,38.14,38.27,38.12,38.25,196400.0,37.8022,37.9311,37.7824,37.9113,196400.0
2012-09-25 15:30:00,38.25,38.33,38.2,38.22,218800.0,37.9113,37.9906,37.8617,37.8815,218800.0
2012-09-25 15:40:00,38.2,38.22,38.08,38.11,208800.0,37.8617,37.8815,37.7428,37.7725,208800.0
2012-09-25 15:50:00,38.1,38.12,38.04,38.05,360800.0,37.7626,37.7824,37.7031,37.713,360800.0
2012-09-26 09:30:00,37.77,37.85,37.29,37.44,581200.0,37.4355,37.5148,36.9598,37.1084,581200.0
2012-09-26 09:40:00,37.43,37.43,37.15,37.2,415600.0,37.0985,37.0985,36.821,36.8706,415600.0
2012-09-26 09:50:00,37.2,37.25,37.07,37.16,337200.0,36.8706,36.9201,36.7417,36.8309,337200.0
2012-09-26 10:00:00,37.18,37.19,37.06,37.1,250400.0,36.8507,36.8607,36.7318,36.7715,250400.0
2012-09-26 10:10:00,37.08,37.08,36.84,36.91,378800.0,36.7516,36.7516,36.5138,36.5831,378800.0
2012-09-26 10:20:00,36.92,36.93,36.77,36.78,251200.0,36.593,36.603,36.4444,36.4543,251200.0
2012-09-26 10:30:00,36.79,36.86,36.59,36.68,210800.0,36.4642,36.5336,36.266,36.3552,210800.0
2012-09-26 10:40:00,36.66,36.7,36.56,36.6,257200.0,36.3353,36.375,36.2362,36.2759,257200.0
2012-09-26 10:50:00,36.6,36.76,36.58,36.68,231600.0,36.2759,36.4345,36.2561,36.3552,231600.0
2012-09-26 11:00:00,36.69,36.83,36.68,36.82,250000.0,36.3651,36.5038,36.3552,36.4939,250000.0
2012-09-26 11:10:00,36.81,36.86,36.71,36.84,154000.0,36.484,36.5336,36.3849,36.5138,154000.0
2012-09-26 11:20:00,36.85,36.98,36.83,36.94,219200.0,36.5237,36.6525,36.5038,36.6129,219200.0
2012-09-26 11:30:00,36.96,36.97,36.85,36.87,143200.0,36.6327,36.6426,36.5237,36.5435,143200.0
2012-09-26 11:40:00,36.87,37.08,36.87,37.08,287200.0,36.5435,36.7516,36.5435,36.7516,287200.0
2012-09-26 11:50:00,37.08,37.17,37.06,37.06,341600.0,36.7516,36.8408,36.7318,36.7318,341600.0
2012-09-26 12:00:00,37.09,37.25,37.09,37.18,104000.0,36.7615,36.9201,36.7615,36.8507,104000.0
2012-09-26 12:10:00,37.18,37.25,37.14,37.24,107200.0,36.8507,36.9201,36.8111,36.9102,107200.0
2012-09-26 12:20:00,37.25,37.27,37.21,37.24,150000.0,36.9201,36.9399,36.8805,36.9102,150000.0
2012-09-26 12:30:00,37.23,37.26,37.22,37.23,121600.0,36.9003,36.93,36.8904,36.9003,121600.0
2012-09-26 12:40:00,37.22,37.24,37.09,37.1,151600.0,36.8904,36.9102,36.7615,36.7715,151600.0
2012-09-26 12:50:00,37.1,37.23,37.05,37.17,125600.0,36.7715,36.9003,36.7219,36.8408,125600.0
2012-09-26 13:00:00,37.2,37.23,37.12,37.19,88000.0,36.8706,36.9003,36.7913,36.8607,88000.0
2012-09-26 13:10:00,37.2,37.31,37.2,37.31,110800.0,36.8706,36.9796,36.8706,36.9796,110800.0
2012-09-26 13:20:00,37.3,37.42,37.29,37.41,81600.0,36.9697,37.0886,36.9598,37.0787,81600.0
2012-09-26 13:30:00,37.41,37.45,37.4,37.44,102400.0,37.0787,37.1184,37.0688,37.1084,102400.0
2012-09-26 13:40:00,37.45,37.52,37.44,37.47,208400.0,37.1184,37.1877,37.1084,37.1382,208400.0
2012-09-26 13:50:00,37.49,37.52,37.44,37.44,158400.0,37.158,37.1877,37.1084,37.1084,158400.0
2012-09-26 14:00:00,37.44,37.52,37.42,37.48,199600.0,37.1084,37.1877,37.0886,37.1481,199600.0
2012-09-26 14:10:00,37.48,37.52,37.4,37.49,115600.0,37.1481,37.1877,37.0688,37.158,115600.0
2012-09-26 14:20:00,37.48,37.52,37.42,37.44,81200.0,37.1481,37.1877,37.0886,37.1084,81200.0
2012-09-26 14:30:00,37.45,37.49,37.4,37.4,124400.0,37.1184,37.158,37.0688,37.0688,124400.0
2012-09-26 14:40:00,37.39,37.4,37.25,37.3,188000.0,37.0589,37.0688,36.9201,36.9697,188000.0
2012-09-26 14:50:00,37.28,37.33,37.24,37.3,85200.0,36.9499,36.9994,36.9102,36.9697,85200.0
2012-09-26 15:00:00,37.32,37.33,37.21,37.22,127600.0,36.9895,36.9994,36.8805,36.8904,127600.0
2012-09-26 15:10:00,37.22,37.37,37.22,37.3,88800.0,36.8904,37.0391,36.8904,36.9697,88800.0
2012-09-26 15:20:00,37.3,37.34,37.23,37.25,110400.0,36.9697,37.0093,36.9003,36.9201,110400.0
2012-09-26 15:30:00,37.25,37.27,37.21,37.23,169600.0,36.9201,36.9399,36.8805,36.9003,169600.0
2012-09-26 15:40:00,37.23,37.29,37.22,37.25,278000.0,36.9003,36.9598,36.8904,36.9201,278000.0
2012-09-26 15:50:00,37.25,37.3,37.23,37.24,529200.0,36.9201,36.9697,36.9003,36.9102,529200.0
2012-09-27 09:30:00,37.6,37.67,37.4,37.4,246800.0,37.267,37.3364,37.0688,37.0688,246800.0
2012-09-27 09:40:00,37.39,37.49,37.32,37.43,195600.0,37.0589,37.158,36.9895,37.0985,195600.0
2012-09-27 09:50:00,37.44,37.56,37.42,37.56,152000.0,37.1084,37.2274,37.0886,37.2274,152000.0
2012-09-27 10:00:00,37.53,37.69,37.47,37.68,251200.0,37.1976,37.3562,37.1382,37.3463,251200.0
2012-09-27 10:10:00,37.66,37.87,37.58,37.84,216800.0,37.3265,37.5346,37.2472,37.5049,216800.0
2012-09-27 10:20:00,37.84,37.93,37.75,37.82,174800.0,37.5049,37.5941,37.4157,37.4851,174800.0
2012-09-27 10:30:00,37.82,37.89,37.71,37.74,116800.0,37.4851,37.5545,37.376,37.4058,116800.0
2012-09-27 10:40:00,37.72,37.82,37.72,37.8,113600.0,37.386,37.4851,37.386,37.4653,113600.0
2012-09-27 10:50:00,37.81,37.88,37.78,37.78,105200.0,37.4752,37.5445,37.4454,37.4454,105200.0
2012-09-27 11:00:00,37.81,37.86,37.78,37.78,88800.0,37.4752,37.5247,37.4454,37.4454,88800.0
2012-09-27 11:10:00,37.77,37.84,37.75,37.81,63200.0,37.4355,37.5049,37.4157,37.4752,63200.0
2012-09-27 11:20:00,37.81,37.9,37.72,37.83,151200.0,37.4752,37.5644,37.386,37.495,151200.0
2012-09-27 11:30:00,37.82,37.9,37.77,37.87,108400.0,37.4851,37.5644,37.4355,37.5346,108400.0
2012-09-27 11:40:00,37.88,37.96,37.88,37.91,100800.0,37.5445,37.6238,37.5445,37.5743,100800.0
2012-09-27 11:50:00,37.92,38.04,37.88,38.0,171600.0,37.5842,37.7031,37.5445,37.6635,171600.0
2012-09-27 12:00:00,38.0,38.18,37.99,38.17,170400.0,37.6635,37.8419,37.6536,37.832,170400.0
2012-09-27 12:10:00,38.18,38.26,38.17,38.24,208400.0,37.8419,37.9212,37.832,37.9014,208400.0
2012-09-27 12:20:00,38.24,38.35,38.15,38.3,192800.0,37.9014,38.0104,37.8122,37.9608,192800.0
2012-09-27 12:30:00,38.3,38.37,38.27,38.3,110400.0,37.9608,38.0302,37.9311,37.9608,110400.0
2012-09-27 12:40:00,38.31,38.31,38.18,38.24,189600.0,37.9707,37.9707,37.8419,37.9014,189600.0
2012-09-27 12:50:00,38.22,38.24,38.21,38.24,83600.0,37.8815,37.9014,37.8716,37.9014,83600.0
2012-09-27 13:00:00,38.24,38.31,38.22,38.29,72000.0,37.9014,37.9707,37.8815,37.9509,72000.0
2012-09-27 13:10:00,38.28,38.31,38.23,38.26,72400.0,37.941,37.9707,37.8914,37.9212,72400.0
2012-09-27 13:20:00,38.27,38.37,38.27,38.37,86400.0,37.9311,38.0302,37.9311,38.0302,86400.0
2012-09-27 13:30:00,38.37,38.51,38.34,38.44,236800.0,38.0302,38.169,38.0005,38.0996,236800.0
2012-09-27 13:40:00,38.44,38.45,38.34,38.37,177600.0,38.0996,38.1095,38.0005,38.0302,177600.0
2012-09-27 13:50:00,38.36,38.36,38.29,38.32,109600.0,38.0203,38.0203,37.9509,37.9806,109600.0
2012-09-27 14:00:00,38.33,38.35,38.29,38.31,92800.0,37.9906,38.0104,37.9509,37.9707,92800.0
2012-09-27 14:10:00,38.3,38.44,38.3,38.41,115200.0,37.9608,38.0996,37.9608,38.0699,115200.0
2012-09-27 14:20:00,38.42,38.42,38.34,38.37,124800.0,38.0798,38.0798,38.0005,38.0302,124800.0
2012-09-27 14:30:00,38.36,38.46,38.36,38.45,125600.0,38.0203,38.1194,38.0203,38.1095,125600.0
2012-09-27 14:40:00,38.45,38.54,38.43,38.5,227200.0,38.1095,38.1987,38.0897,38.1591,227200.0
2012-09-27 14:50:00,38.5,38.54,38.32,38.37,177600.0,38.1591,38.1987,37.9806,38.0302,177600.0
2012-09-27 15:00:00,38.36,38.38,38.32,38.35,150000.0,38.0203,38.0401,37.9806,38.0104,150000.0
2012-09-27 15:10:00,38.35,38.4,38.3,38.32,188800.0,38.0104,38.0599,37.9608,37.9806,188800.0
2012-09-27 15:20:00,38.3,38.34,38.24,38.33,210400.0,37.9608,38.0005,37.9014,37.9906,210400.0
2012-09-27 15:30:00,38.31,38.39,38.29,38.35,199600.0,37.9707,38.05,37.9509,38.0104,199600.0
2012-09-27 15:40:00,38.34,38.36,38.27,38.29,307600.0,38.0005,38.0203,37.9311,37.9509,307600.0
2012-09-27 15:50:00,38.29,38.32,38.22,38.3,697600.0,37.9509,37.9806,37.8815,37.9608,697600.0
2012-09-28 09:30:00,37.92,38.54,37.77,38.37,443600.0,37.5842,38.1987,37.4355,38.0302,443600.0
2012-09-28 09:40:00,38.41,38.57,37.82,38.05,360800.0,38.0699,38.2284,37.4851,37.713,360800.0
2012-09-28 09:50:00,38.04,38.06,37.87,37.95,152800.0,37.7031,37.723,37.5346,37.6139,152800.0
2012-09-28 10:00:00,37.96,38.3,37.92,38.14,260000.0,37.6238,37.9608,37.5842,37.8022,260000.0
2012-09-28 10:10:00,38.13,38.26,38.02,38.08,146800.0,37.7923,37.9212,37.6833,37.7428,146800.0
2012-09-28 10:20:00,38.05,38.13,37.88,37.94,121600.0,37.713,37.7923,37.5445,37.604,121600.0
2012-09-28 10:30:00,37.98,38.04,37.93,37.98,184000.0,37.6437,37.7031,37.5941,37.6437,184000.0
2012-09-28 10:40:00,37.99,37.99,37.83,37.94,109200.0,37.6536,37.6536,37.495,37.604,109200.0
2012-09-28 10:50:00,37.94,38.13,37.92,38.07,196800.0,37.604,37.7923,37.5842,37.7329,196800.0
2012-09-28 11:00:00,38.09,38.17,38.0,38.14,93200.0,37.7527,37.832,37.6635,37.8022,93200.0
2012-09-28 11:10:00,38.16,38.18,38.07,38.1,78400.0,37.8221,37.8419,37.7329,37.7626,78400.0
2012-09-28 11:20:00,38.06,38.13,37.96,37.96,68400.0,37.723,37.7923,37.6238,37.6238,68400.0
2012-09-28 11:30:00,37.96,38.08,37.96,38.04,46400.0,37.6238,37.7428,37.6238,37.7031,46400.0
2012-09-28 11:40:00,38.05,38.19,38.04,38.16,68800.0,37.713,37.8518,37.7031,37.8221,68800.0
2012-09-28 11:50:00,38.16,38.22,38.06,38.17,87600.0,37.8221,37.8815,37.723,37.832,87600.0
2012-09-28 12:00:00,38.17,38.32,38.14,38.29,115200.0,37.832,37.9806,37.8022,37.9509,115200.0
2012-09-28 12:10:00,38.27,38.38,38.25,38.26,136000.0,37.9311,38.0401,37.9113,37.9212,136000.0
2012-09-28 12:20:00,38.27,38.27,38.13,38.18,86400.0,37.9311,37.9311,37.7923,37.8419,86400.0
2012-09-28 12:30:00,38.18,38.23,38.12,38.13,69200.0,37.8419,37.8914,37.7824,37.7923,69200.0
2012-09-28 12:40:00,38.15,38.15,38.09,38.14,32800.0,37.8122,37.8122,37.7527,37.8022,32800.0
2012-09-28 12:50:00,38.14,38.23,38.11,38.23,71600.0,37.8022,37.8914,37.7725,37.8914,71600.0
2012-09-28 13:00:00,38.22,38.28,38.18,38.23,131600.0,37.8815,37.941,37.8419,37.8914,131600.0
2012-09-28 13:10:00,38.23,38.34,38.2,38.32,136000.0,37.8914,38.0005,37.8617,37.9806,136000.0
2012-09-28 13:20:00,38.33,38.34,38.27,38.3,100400.0,37.9906,38.0005,37.9311,37.9608,100400.0
2012-09-28 13:30:00,38.29,38.41,38.29,38.41,128400.0,37.9509,38.0699,37.9509,38.0699,128400.0
2012-09-28 13:40:00,38.42,38.46,38.37,38.39,78400.0,38.0798,38.1194,38.0302,38.05,78400.0
2012-09-28 13:50:00,38.4,38.44,38.36,38.42,66000.0,38.0599,38.0996,38.0203,38.0798,66000.0
2012-09-28 14:00:00,38.43,38.44,38.26,38.26,108400.0,38.0897,38.0996,37.9212,37.9212,108400.0
2012-09-28 14:10:00,38.26,38.28,38.14,38.2,142800.0,37.9212,37.941,37.8022,37.8617,142800.0
2012-09-28 14:20:00,38.2,38.28,38.15,38.16,137600.0,37.8617,37.941,37.8122,37.8221,137600.0
2012-09-28 14:30:00,38.15,38.17,38.05,38.13,113600.0,37.8122,37.832,37.713,37.7923,113600.0
2012-09-28 14:40:00,38.12,38.16,38.08,38.14,65200.0,37.7824,37.8221,37.7428,37.8022,65200.0
2012-09-28 14:50:00,38.16,38.22,38.1,38.2,64800.0,37.8221,37.8815,37.7626,37.8617,64800.0
2012-09-28 15:00:00,38.21,38.26,38.2,38.26,134000.0,37.8716,37.9212,37.8617,37.9212,134000.0
2012-09-28 15:10:00,38.25,38.29,38.18,38.18,94400.0,37.9113,37.9509,37.8419,37.8419,94400.0
2012-09-28 15:20:00,38.2,38.23,38.13,38.14,104400.0,37.8617,37.8914,37.7923,37.8022,104400.0
2012-09-28 15:30:00,38.13,38.19,38.03,38.1,185200.0,37.7923,37.8518,37.6932,37.7626,185200.0
2012-09-28 15:40:00,38.1,38.29,38.08,38.25,278000.0,37.7626,37.9509,37.7428,37.9113,278000.0
2012-09-28 15:50:00,38.25,38.29,38.15,38.16,500000.0,37.9113,37.9509,37.8122,37.8221,500000.0
2012-10-01 09:30:00,38.29,38.37,37.65,37.65,789200.0,37.9509,38.0302,37.3166,37.3166,789200.0
2012-10-01 09:40:00,37.69,37.97,37.57,37.97,293200.0,37.3562,37.6337,37.2373,37.6337,293200.0
2012-10-01 09:50:00,37.94,37.96,37.73,37.81,122400.0,37.604,37.6238,37.3959,37.4752,122400.0
2012-10-01 10:00:00,37.83,38.13,37.83,38.1,349600.0,37.495,37.7923,37.495,37.7626,349600.0
2012-10-01 10:10:00,38.08,38.15,37.94,38.02,186400.0,37.7428,37.8122,37.604,37.6833,186400.0
2012-10-01 10:20:00,38.03,38.07,37.69,37.73,189600.0,37.6932,37.7329,37.3562,37.3959,189600.0
2012-10-01 10:30:00,37.74,37.78,37.55,37.59,259200.0,37.4058,37.4454,37.2175,37.2571,259200.0
2012-10-01 10:40:00,37.6,37.6,37.4,37.46,252400.0,37.267,37.267,37.0688,37.1283,252400.0
2012-10-01 10:50:00,37.42,37.65,37.42,37.59,181200.0,37.0886,37.3166,37.0886,37.2571,181200.0
2012-10-01 11:00:00,37.6,37.79,37.6,37.79,222400.0,37.267,37.4553,37.267,37.4553,222400.0
2012-10-01 11:10:00,37.8,37.96,37.74,37.9,158400.0,37.4653,37.6238,37.4058,37.5644,158400.0
2012-10-01 11:20:00,37.88,38.02,37.87,37.93,67600.0,37.5445,37.6833,37.5346,37.5941,67600.0
2012-10-01 11:30:00,37.93,37.95,37.85,37.85,214800.0,37.5941,37.6139,37.5148,37.5148,214800.0
2012-10-01 11:40:00,37.85,37.91,37.77,37.81,126800.0,37.5148,37.5743,37.4355,37.4752,126800.0
2012-10-01 11:50:00,37.79,37.83,37.69,37.7,172000.0,37.4553,37.495,37.3562,37.3661,172000.0
2012-10-01 12:00:00,37.74,37.84,37.74,37.75,55600.0,37.4058,37.5049,37.4058,37.4157,55600.0
2012-10-01 12:10:00,37.76,37.8,37.73,37.77,39200.0,37.4256,37.4653,37.3959,37.4355,39200.0
2012-10-01 12:20:00,37.74,37.77,37.7,37.73,39600.0,37.4058,37.4355,37.3661,37.3959,39600.0
2012-10-01 12:30:00,37.73,37.77,37.63,37.64,94400.0,37.3959,37.4355,37.2968,37.3067,94400.0
2012-10-01 12:40:00,37.65,37.74,37.54,37.57,72000.0,37.3166,37.4058,37.2076,37.2373,72000.0
2012-10-01 12:50:00,37.53,37.64,37.47,37.6,133200.0,37.1976,37.3067,37.1382,37.267,133200.0
2012-10-01 13:00:00,37.58,37.68,37.55,37.62,90400.0,37.2472,37.3463,37.2175,37.2868,90400.0
2012-10-01 13:10:00,37.58,37.6,37.48,37.52,88800.0,37.2472,37.267,37.1481,37.1877,88800.0
2012-10-01 13:20:00,37.55,37.63,37.5,37.61,73200.0,37.2175,37.2968,37.1679,37.2769,73200.0
2012-10-01 13:30:00,37.6,37.6,37.5,37.52,72400.0,37.267,37.267,37.1679,37.1877,72400.0
2012-10-01 13:40:00,37.52,37.65,37.48,37.63,118800.0,37.1877,37.3166,37.1481,37.2968,118800.0
2012-10-01 13:50:00,37.6,37.74,37.6,37.69,52400.0,37.267,37.4058,37.267,37.3562,52400.0
2012-10-01 14:00:00,37.73,37.75,37.65,37.69,103200.0,37.3959,37.4157,37.3166,37.3562,103200.0
2012-10-01 14:10:00,37.69,37.72,37.59,37.66,96000.0,37.3562,37.386,37.2571,37.3265,96000.0
2012-10-01 14:20:00,37.65,37.72,37.6,37.71,150800.0,37.3166,37.386,37.267,37.376,150800.0
2012-10-01 14:30:00,37.73,37.75,37.64,37.74,113200.0,37.3959,37.4157,37.3067,37.4058,113200.0
2012-10-01 14:40:00,37.73,37.81,37.71,37.77,108800.0,37.3959,37.4752,37.376,37.4355,108800.0
2012-10-01 14:50:00,37.79,37.81,37.76,37.78,115200.0,37.4553,37.4752,37.4256,37.4454,115200.0
2012-10-01 15:00:00,37.79,37.8,37.69,37.74,186800.0,37.4553,37.4653,37.3562,37.4058,186800.0
2012-10-01 15:10:00,37.73,37.77,37.69,37.74,348400.0,37.3959,37.4355,37.3562,37.4058,348400.0
2012-10-01 15:20:00,37.73,37.76,37.63,37.75,314800.0,37.3959,37.4256,37.2968,37.4157,314800.0
2012-10-01 15:30:00,37.76,37.81,37.73,37.79,420000.0,37.4256,37.4752,37.3959,37.4553,420000.0
2012-10-01 15:40:00,37.78,37.91,37.77,37.85,387200.0,37.4454,37.5743,37.4355,37.5148,387200.0
2012-10-01 15:50:00,37.85,37.88,37.73,37.8,514400.0,37.5148,37.5445,37.3959,37.4653,514400.0
2012-10-02 09:30:00,37.88,38.16,37.67,37.68,175200.0,37.5445,37.8221,37.3364,37.3463,175200.0
2012-10-02 09:40:00,37.66,37.99,37.57,37.96,155200.0,37.3265,37.6536,37.2373,37.6238,155200.0
2012-10-02 09:50:00,37.93,38.12,37.84,38.12,134000.0,37.5941,37.7824,37.5049,37.7824,134000.0
2012-10-02 10:00:00,38.1,38.1,37.77,37.97,100800.0,37.7626,37.7626,37.4355,37.6337,100800.0
2012-10-02 10:10:00,37.96,38.13,37.95,38.13,116800.0,37.6238,37.7923,37.6139,37.7923,116800.0
2012-10-02 10:20:00,38.13,38.29,38.1,38.29,136800.0,37.7923,37.9509,37.7626,37.9509,136800.0
2012-10-02 10:30:00,38.29,38.4,38.25,38.32,169200.0,37.9509,38.0599,37.9113,37.9806,169200.0
2012-10-02 10:40:00,38.31,38.4,38.29,38.37,138800.0,37.9707,38.0599,37.9509,38.0302,138800.0
2012-10-02 10:50:00,38.37,38.47,38.13,38.21,177200.0,38.0302,38.1293,37.7923,37.8716,177200.0
2012-10-02 11:00:00,38.2,38.24,38.04,38.05,100400.0,37.8617,37.9014,37.7031,37.713,100400.0
2012-10-02 11:10:00,38.04,38.12,37.98,38.08,120400.0,37.7031,37.7824,37.6437,37.7428,120400.0
2012-10-02 11:20:00,38.09,38.12,37.96,38.02,89200.0,37.7527,37.7824,37.6238,37.6833,89200.0
2012-10-02 11:30:00,38.04,38.2,37.95,37.99,194000.0,37.7031,37.8617,37.6139,37.6536,194000.0
2012-10-02 11:40:00,37.99,38.09,37.93,38.05,73600.0,37.6536,37.7527,37.5941,37.713,73600.0
2012-10-02 11:50:00,38.04,38.11,38.02,38.04,90800.0,37.7031,37.7725,37.6833,37.7031,90800.0
2012-10-02 12:00:00,38.02,38.14,37.94,38.14,238000.0,37.6833,37.8022,37.604,37.8022,238000.0
2012-10-02 12:10:00,38.11,38.22,38.07,38.17,76400.0,37.7725,37.8815,37.7329,37.832,76400.0
2012-10-02 12:20:00,38.17,38.18,38.09,38.16,26800.0,37.832,37.8419,37.7527,37.8221,26800.0
2012-10-02 12:30:00,38.15,38.15,38.02,38.07,52800.0,37.8122,37.8122,37.6833,37.7329,52800.0
2012-10-02 12:40:00,38.14,38.23,38.13,38.21,73600.0,37.8022,37.8914,37.7923,37.8716,73600.0
2012-10-02 12:50:00,38.19,38.25,38.18,38.21,52800.0,37.8518,37.9113,37.8419,37.8716,52800.0
2012-10-02 13:00:00,38.21,38.21,38.16,38.16,19600.0,37.8716,37.8716,37.8221,37.8221,19600.0
2012-10-02 13:10:00,38.16,38.2,38.13,38.14,42000.0,37.8221,37.8617,37.7923,37.8022,42000.0
2012-10-02 13:20:00,38.16,38.18,38.06,38.07,103600.0,37.8221,37.8419,37.723,37.7329,103600.0
2012-10-02 13:30:00,38.07,38.11,38.01,38.11,60400.0,37.7329,37.7725,37.6734,37.7725,60400.0
2012-10-02 13:40:00,38.09,38.13,38.05,38.07,56000.0,37.7527,37.7923,37.713,37.7329,56000.0
2012-10-02 13:50:00,38.07,38.1,37.94,38.04,61200.0,37.7329,37.7626,37.604,37.7031,61200.0
2012-10-02 14:00:00,38.05,38.09,37.97,38.0,39200.0,37.713,37.7527,37.6337,37.6635,39200.0
2012-10-02 14:10:00,38.02,38.03,37.94,37.95,55600.0,37.6833,37.6932,37.604,37.6139,55600.0
2012-10-02 14:20:00,37.95,37.95,37.77,37.79,126400.0,37.6139,37.6139,37.4355,37.4553,126400.0
2012-10-02 14:30:00,37.79,37.84,37.77,37.82,74800.0,37.4553,37.5049,37.4355,37.4851,74800.0
2012-10-02 14:40:00,37.82,37.86,37.77,37.8,93200.0,37.4851,37.5247,37.4355,37.4653,93200.0
2012-10-02 14:50:00,37.81,37.88,37.81,37.87,54800.0,37.4752,37.5445,37.4752,37.5346,54800.0
2012-10-02 15:00:00,37.86,37.93,37.8,37.93,73200.0,37.5247,37.5941,37.4653,37.5941,73200.0
2012-10-02 15:10:00,37.92,38.02,37.84,37.99,107600.0,37.5842,37.6833,37.5049,37.6536,107600.0
2012-10-02 15:20:00,37.99,38.07,37.95,38.06,101600.0,37.6536,37.7329,37.6139,37.723,101600.0
2012-10-02 15:30:00,38.04,38.2,38.02,38.11,224000.0,37.7031,37.8617,37.6833,37.7725,224000.0
2012-10-02 15:40:00,38.11,38.22,38.07,38.16,468800.0,37.7725,37.8815,37.7329,37.8221,468800.0
2012-10-02 15:50:00,38.16,38.24,38.14,38.24,434800.0,37.8221,37.9014,37.8022,37.9014,434800.0
2012-10-03 09:30:00,38.38,38.99,38.33,38.59,618400.0,38.0401,38.6447,37.9906,38.2483,618400.0
2012-10-03 09:40:00,38.61,38.65,38.45,38.55,219200.0,38.2681,38.3077,38.1095,38.2086,219200.0
2012-10-03 09:50:00,38.54,38.73,38.53,38.68,154000.0,38.1987,38.387,38.1888,38.3375,154000.0
2012-10-03 10:00:00,38.69,38.72,38.57,38.67,298000.0,38.3474,38.3771,38.2284,38.3275,298000.0
2012-10-03 10:10:00,38.67,38.87,38.65,38.85,293600.0,38.3275,38.5258,38.3077,38.506,293600.0
2012-10-03 10:20:00,38.87,38.95,38.83,38.91,204800.0,38.5258,38.6051,38.4861,38.5654,204800.0
2012-10-03 10:30:00,38.93,38.94,38.84,38.84,195200.0,38.5852,38.5952,38.496,38.496,195200.0
2012-10-03 10:40:00,38.85,38.93,38.82,38.91,162000.0,38.506,38.5852,38.4762,38.5654,162000.0
2012-10-03 10:50:00,38.9,38.96,38.88,38.96,106800.0,38.5555,38.615,38.5357,38.615,106800.0
2012-10-03 11:00:00,38.95,39.17,38.95,39.14,431600.0,38.6051,38.8231,38.6051,38.7934,431600.0
2012-10-03 11:10:00,39.15,39.2,39.09,39.12,212400.0,38.8033,38.8529,38.7438,38.7736,212400.0
2012-10-03 11:20:00,39.12,39.13,39.02,39.02,133600.0,38.7736,38.7835,38.6744,38.6744,133600.0
2012-10-03 11:30:00,39.02,39.05,38.94,39.02,271200.0,38.6744,38.7042,38.5952,38.6744,271200.0
2012-10-03 11:40:00,39.03,39.2,39.01,39.19,170000.0,38.6844,38.8529,38.6645,38.8429,170000.0
2012-10-03 11:50:00,39.18,39.27,39.17,39.25,291200.0,38.833,38.9222,38.8231,38.9024,291200.0
2012-10-03 12:00:00,39.26,39.35,39.26,39.32,265200.0,38.9123,39.0015,38.9123,38.9718,265200.0
2012-10-03 12:10:00,39.32,39.38,39.3,39.31,182000.0,38.9718,39.0313,38.952,38.9619,182000.0
2012-10-03 12:20:00,39.31,39.45,39.28,39.38,284000.0,38.9619,39.1006,38.9321,39.0313,284000.0
2012-10-03 12:30:00,39.38,39.45,39.33,39.34,261600.0,39.0313,39.1006,38.9817,38.9916,261600.0
2012-10-03 12:40:00,39.34,39.34,39.18,39.21,144000.0,38.9916,38.9916,38.833,38.8628,144000.0
2012-10-03 12:50:00,39.21,39.31,39.21,39.31,90000.0,38.8628,38.9619,38.8628,38.9619,90000.0
2012-10-03 13:00:00,39.31,39.34,39.28,39.29,82400.0,38.9619,38.9916,38.9321,38.9421,82400.0
2012-10-03 13:10:00,39.27,39.35,39.25,39.34,157200.0,38.9222,39.0015,38.9024,38.9916,157200.0
2012-10-03 13:20:00,39.34,39.38,39.32,39.35,61600.0,38.9916,39.0313,38.9718,39.0015,61600.0
2012-10-03 13:30:00,39.35,39.35,39.22,39.24,150800.0,39.0015,39.0015,38.8727,38.8925,150800.0
2012-10-03 13:40:00,39.22,39.29,39.21,39.21,296000.0,38.8727,38.9421,38.8628,38.8628,296000.0
2012-10-03 13:50:00,39.21,39.21,39.11,39.11,199200.0,38.8628,38.8628,38.7637,38.7637,199200.0
2012-10-03 14:00:00,39.12,39.22,39.09,39.22,147200.0,38.7736,38.8727,38.7438,38.8727,147200.0
2012-10-03 14:10:00,39.2,39.27,39.2,39.26,136400.0,38.8529,38.9222,38.8529,38.9123,136400.0
2012-10-03 14:20:00,39.25,39.32,39.16,39.16,168800.0,38.9024,38.9718,38.8132,38.8132,168800.0
2012-10-03 14:30:00,39.16,39.32,39.14,39.28,162400.0,38.8132,38.9718,38.7934,38.9321,162400.0
2012-10-03 14:40:00,39.27,39.33,39.27,39.3,126800.0,38.9222,38.9817,38.9222,38.952,126800.0
2012-10-03 14:50:00,39.29,39.31,39.19,39.23,84400.0,38.9421,38.9619,38.8429,38.8826,84400.0
2012-10-03 15:00:00,39.23,39.23,39.12,39.17,113600.0,38.8826,38.8826,38.7736,38.8231,113600.0
2012-10-03 15:10:00,39.17,39.19,39.09,39.13,154000.0,38.8231,38.8429,38.7438,38.7835,154000.0
2012-10-03 15:20:00,39.13,39.19,39.09,39.15,126800.0,38.7835,38.8429,38.7438,38.8033,126800.0
2012-10-03 15:30:00,39.16,39.21,39.09,39.21,213600.0,38.8132,38.8628,38.7438,38.8628,213600.0
2012-10-03 15:40:00,39.21,39.31,39.19,39.29,450400.0,38.8628,38.9619,38.8429,38.9421,450400.0
2012-10-03 15:50:00,39.29,39.31,39.22,39.26,386000.0,38.9421,38.9619,38.8727,38.9123,386000.0
2012-10-04 09:30:00,38.85,39.22,38.72,38.97,750000.0,38.506,38.8727,38.3771,38.6249,750000.0
2012-10-04 09:40:00,38.97,38.99,38.83,38.9,193200.0,38.6249,38.6447,38.4861,38.5555,193200.0
2012-10-04 09:50:00,38.91,39.07,38.87,39.01,276800.0,38.5654,38.724,38.5258,38.6645,276800.0
2012-10-04 10:00:00,39.0,39.2,38.89,39.2,265600.0,38.6546,38.8529,38.5456,38.8529,265600.0
2012-10-04 10:10:00,39.16,39.34,39.04,39.2,261600.0,38.8132,38.9916,38.6943,38.8529,261600.0
2012-10-04 10:20:00,39.22,39.27,39.16,39.18,169600.0,38.8727,38.9222,38.8132,38.833,169600.0
2012-10-04 10:30:00,39.18,39.21,39.09,39.13,68800.0,38.833,38.8628,38.7438,38.7835,68800.0
2012-10-04 10:40:00,39.13,39.33,39.11,39.28,178000.0,38.7835,38.9817,38.7637,38.9321,178000.0
2012-10-04 10:50:00,39.29,39.33,39.17,39.23,56000.0,38.9421,38.9817,38.8231,38.8826,56000.0
2012-10-04 11:00:00,39.22,39.23,39.0,39.07,95600.0,38.8727,38.8826,38.6546,38.724,95600.0
2012-10-04 11:10:00,39.08,39.12,39.06,39.08,30800.0,38.7339,38.7736,38.7141,38.7339,30800.0
2012-10-04 11:20:00,39.09,39.09,38.94,38.99,105600.0,38.7438,38.7438,38.5952,38.6447,105600.0
2012-10-04 11:30:00,39.0,39.01,38.94,38.97,97600.0,38.6546,38.6645,38.5952,38.6249,97600.0
2012-10-04 11:40:00,38.95,38.98,38.91,38.91,65200.0,38.6051,38.6348,38.5654,38.5654,65200.0
2012-10-04 11:50:00,38.91,39.03,38.91,39.02,83600.0,38.5654,38.6844,38.5654,38.6744,83600.0
2012-10-04 12:00:00,39.03,39.18,39.0,39.15,105200.0,38.6844,38.833,38.6546,38.8033,105200.0
2012-10-04 12:10:00,39.17,39.22,39.15,39.18,74400.0,38.8231,38.8727,38.8033,38.833,74400.0
2012-10-04 12:20:00,39.19,39.22,39.16,39.18,36000.0,38.8429,38.8727,38.8132,38.833,36000.0
2012-10-04 12:30:00,39.15,39.18,39.14,39.14,17200.0,38.8033,38.833,38.7934,38.7934,17200.0
2012-10-04 12:40:00,39.13,39.13,39.08,39.1,35200.0,38.7835,38.7835,38.7339,38.7537,35200.0
2012-10-04 12:50:00,39.09,39.12,39.08,39.1,27200.0,38.7438,38.7736,38.7339,38.7537,27200.0
2012-10-04 13:00:00,39.11,39.13,39.09,39.13,23600.0,38.7637,38.7835,38.7438,38.7835,23600.0
2012-10-04 13:10:00,39.12,39.14,39.09,39.12,36800.0,38.7736,38.7934,38.7438,38.7736,36800.0
2012-10-04 13:20:00,39.12,39.19,39.12,39.17,76400.0,38.7736,38.8429,38.7736,38.8231,76400.0
2012-10-04 13:30:00,39.18,39.23,39.16,39.2,165200.0,38.833,38.8826,38.8132,38.8529,165200.0
2012-10-04 13:40:00,39.17,39.18,39.13,39.13,218800.0,38.8231,38.833,38.7835,38.7835,218800.0
2012-10-04 13:50:00,39.13,39.24,39.13,39.24,68000.0,38.7835,38.8925,38.7835,38.8925,68000.0
2012-10-04 14:00:00,39.21,39.22,39.14,39.21,278400.0,38.8628,38.8727,38.7934,38.8628,278400.0
2012-10-04 14:10:00,39.21,39.21,39.15,39.2,83600.0,38.8628,38.8628,38.8033,38.8529,83600.0
2012-10-04 14:20:00,39.2,39.24,39.16,39.22,61200.0,38.8529,38.8925,38.8132,38.8727,61200.0
2012-10-04 14:30:00,39.25,39.26,39.19,39.26,56400.0,38.9024,38.9123,38.8429,38.9123,56400.0
2012-10-04 14:40:00,39.27,39.33,39.25,39.31,60400.0,38.9222,38.9817,38.9024,38.9619,60400.0
2012-10-04 14:50:00,39.3,39.31,39.25,39.3,59600.0,38.952,38.9619,38.9024,38.952,59600.0
2012-10-04 15:00:00,39.29,39.41,39.29,39.4,181200.0,38.9421,39.061,38.9421,39.0511,181200.0
2012-10-04 15:10:00,39.4,39.41,39.31,39.38,183200.0,39.0511,39.061,38.9619,39.0313,183200.0
2012-10-04 15:20:00,39.38,39.41,39.34,39.4,105200.0,39.0313,39.061,38.9916,39.0511,105200.0
2012-10-04 15:30:00,39.4,39.48,39.38,39.46,128800.0,39.0511,39.1304,39.0313,39.1106,128800.0
2012-10-04 15:40:00,39.46,39.53,39.45,39.48,309200.0,39.1106,39.1799,39.1006,39.1304,309200.0
2012-10-04 15:50:00,39.49,39.49,39.38,39.46,266800.0,39.1403,39.1403,39.0313,39.1106,266800.0
2012-10-05 09:30:00,39.87,39.96,39.56,39.83,391200.0,39.5169,39.6061,39.2097,39.4773,391200.0
2012-10-05 09:40:00,39.86,39.89,39.35,39.56,336800.0,39.507,39.5367,39.0015,39.2097,336800.0
2012-10-05 09:50:00,39.57,39.74,39.54,39.62,128000.0,39.2196,39.3881,39.1898,39.2691,128000.0
2012-10-05 10:00:00,39.61,39.63,39.43,39.51,202800.0,39.2592,39.279,39.0808,39.1601,202800.0
2012-10-05 10:10:00,39.5,39.58,39.49,39.56,71200.0,39.1502,39.2295,39.1403,39.2097,71200.0
2012-10-05 10:20:00,39.57,39.72,39.56,39.65,110400.0,39.2196,39.3682,39.2097,39.2989,110400.0
2012-10-05 10:30:00,39.67,39.71,39.47,39.47,87200.0,39.3187,39.3583,39.1205,39.1205,87200.0
2012-10-05 10:40:00,39.47,39.48,39.33,39.35,132800.0,39.1205,39.1304,38.9817,39.0015,132800.0
2012-10-05 10:50:00,39.34,39.4,39.29,39.29,116000.0,38.9916,39.0511,38.9421,38.9421,116000.0
2012-10-05 11:00:00,39.3,39.35,39.23,39.26,186800.0,38.952,39.0015,38.8826,38.9123,186800.0
2012-10-05 11:10:00,39.26,39.32,39.23,39.29,126000.0,38.9123,38.9718,38.8826,38.9421,126000.0
2012-10-05 11:20:00,39.29,39.35,39.29,39.33,61600.0,38.9421,39.0015,38.9421,38.9817,61600.0
2012-10-05 11:30:00,39.33,39.39,39.33,39.34,56000.0,38.9817,39.0412,38.9817,38.9916,56000.0
2012-10-05 11:40:00,39.33,39.33,39.16,39.19,193600.0,38.9817,38.9817,38.8132,38.8429,193600.0
2012-10-05 11:50:00,39.19,39.2,39.11,39.13,165200.0,38.8429,38.8529,38.7637,38.7835,165200.0
2012-10-05 12:00:00,39.14,39.17,39.04,39.04,78800.0,38.7934,38.8231,38.6943,38.6943,78800.0
2012-10-05 12:10:00,39.04,39.08,39.01,39.02,151600.0,38.6943,38.7339,38.6645,38.6744,151600.0
2012-10-05 12:20:00,39.03,39.12,39.02,39.1,74800.0,38.6844,38.7736,38.6744,38.7537,74800.0
2012-10-05 12:30:00,39.12,39.18,39.11,39.16,80400.0,38.7736,38.833,38.7637,38.8132,80400.0
2012-10-05 12:40:00,39.17,39.24,39.15,39.19,108400.0,38.8231,38.8925,38.8033,38.8429,108400.0
2012-10-05 12:50:00,39.19,39.22,39.08,39.17,146400.0,38.8429,38.8727,38.7339,38.8231,146400.0
2012-10-05 13:00:00,39.17,39.23,39.17,39.22,72400.0,38.8231,38.8826,38.8231,38.8727,72400.0
2012-10-05 13:10:00,39.22,39.27,39.15,39.2,68800.0,38.8727,38.9222,38.8033,38.8529,68800.0
2012-10-05 13:20:00,39.19,39.19,39.02,39.04,67600.0,38.8429,38.8429,38.6744,38.6943,67600.0
2012-10-05 13:30:00,39.02,39.08,39.02,39.05,43600.0,38.6744,38.7339,38.6744,38.7042,43600.0
2012-10-05 13:40:00,39.05,39.05,38.96,38.96,100000.0,38.7042,38.7042,38.615,38.615,100000.0
2012-10-05 13:50:00,38.97,39.0,38.94,38.99,108800.0,38.6249,38.6546,38.5952,38.6447,108800.0
2012-10-05 14:00:00,38.98,38.98,38.89,38.89,126000.0,38.6348,38.6348,38.5456,38.5456,126000.0
2012-10-05 14:10:00,38.88,38.94,38.85,38.91,101200.0,38.5357,38.5952,38.506,38.5654,101200.0
2012-10-05 14:20:00,38.93,38.93,38.77,38.82,201600.0,38.5852,38.5852,38.4267,38.4762,201600.0
2012-10-05 14:30:00,38.82,38.85,38.77,38.8,142800.0,38.4762,38.506,38.4267,38.4564,142800.0
2012-10-05 14:40:00,38.78,38.8,38.74,38.74,112800.0,38.4366,38.4564,38.3969,38.3969,112800.0
2012-10-05 14:50:00,38.76,38.76,38.61,38.61,126000.0,38.4168,38.4168,38.2681,38.2681,126000.0
2012-10-05 15:00:00,38.62,38.64,38.5,38.55,406000.0,38.278,38.2978,38.1591,38.2086,406000.0
2012-10-05 15:10:00,38.53,38.55,38.44,38.45,285600.0,38.1888,38.2086,38.0996,38.1095,285600.0
2012-10-05 15:20:00,38.47,38.57,38.45,38.55,280800.0,38.1293,38.2284,38.1095,38.2086,280800.0
2012-10-05 15:30:00,38.55,38.6,38.48,38.54,214000.0,38.2086,38.2582,38.1392,38.1987,214000.0
2012-10-05 15:40:00,38.53,38.7,38.48,38.69,415600.0,38.1888,38.3573,38.1392,38.3474,415600.0
2012-10-05 15:50:00,38.68,38.69,38.58,38.68,484400.0,38.3375,38.3474,38.2383,38.3375,484400.0
2012-10-08 09:30:00,38.49,38.68,38.22,38.62,322000.0,38.1491,38.3375,37.8815,38.278,322000.0
2012-10-08 09:40:00,38.67,38.99,38.67,38.79,297200.0,38.3275,38.6447,38.3275,38.4465,297200.0
2012-10-08 09:50:00,38.77,39.04,38.7,38.95,200400.0,38.4267,38.6943,38.3573,38.6051,200400.0
2012-10-08 10:00:00,38.95,39.11,38.92,38.93,208000.0,38.6051,38.7637,38.5753,38.5852,208000.0
2012-10-08 10:10:00,38.97,38.98,38.72,38.74,222000.0,38.6249,38.6348,38.3771,38.3969,222000.0
2012-10-08 10:20:00,38.75,38.79,38.66,38.68,62400.0,38.4068,38.4465,38.3176,38.3375,62400.0
2012-10-08 10:30:00,38.66,38.7,38.63,38.7,117600.0,38.3176,38.3573,38.2879,38.3573,117600.0
2012-10-08 10:40:00,38.7,38.8,38.66,38.71,79600.0,38.3573,38.4564,38.3176,38.3672,79600.0
2012-10-08 10:50:00,38.7,38.71,38.63,38.63,34800.0,38.3573,38.3672,38.2879,38.2879,34800.0
2012-10-08 11:00:00,38.61,38.66,38.54,38.54,67600.0,38.2681,38.3176,38.1987,38.1987,67600.0
2012-10-08 11:10:00,38.54,38.57,38.49,38.52,85600.0,38.1987,38.2284,38.1491,38.1789,85600.0
2012-10-08 11:20:00,38.52,38.52,38.45,38.52,66000.0,38.1789,38.1789,38.1095,38.1789,66000.0
2012-10-08 11:30:00,38.52,38.53,38.4,38.41,69200.0,38.1789,38.1888,38.0599,38.0699,69200.0
2012-10-08 11:40:00,38.42,38.43,38.32,38.34,141600.0,38.0798,38.0897,37.9806,38.0005,141600.0
2012-10-08 11:50:00,38.34,38.44,38.33,38.4,133600.0,38.0005,38.0996,37.9906,38.0599,133600.0
2012-10-08 12:00:00,38.4,38.48,38.38,38.38,95200.0,38.0599,38.1392,38.0401,38.0401,95200.0
2012-10-08 12:10:00,38.4,38.49,38.39,38.49,63600.0,38.0599,38.1491,38.05,38.1491,63600.0
2012-10-08 12:20:00,38.49,38.49,38.4,38.43,58000.0,38.1491,38.1491,38.0599,38.0897,58000.0
2012-10-08 12:30:00,38.42,38.47,38.38,38.4,58800.0,38.0798,38.1293,38.0401,38.0599,58800.0
2012-10-08 12:40:00,38.4,38.42,38.33,38.35,36400.0,38.0599,38.0798,37.9906,38.0104,36400.0
2012-10-08 12:50:00,38.33,38.38,38.29,38.31,129200.0,37.9906,38.0401,37.9509,37.9707,129200.0
2012-10-08 13:00:00,38.34,38.42,38.31,38.37,58800.0,38.0005,38.0798,37.9707,38.0302,58800.0
2012-10-08 13:10:00,38.37,38.41,38.35,38.38,55600.0,38.0302,38.0699,38.0104,38.0401,55600.0
2012-10-08 13:20:00,38.39,38.4,38.32,38.35,24400.0,38.05,38.0599,37.9806,38.0104,24400.0
2012-10-08 13:30:00,38.34,38.36,38.29,38.31,53200.0,38.0005,38.0203,37.9509,37.9707,53200.0
2012-10-08 13:40:00,38.31,38.34,38.29,38.32,56000.0,37.9707,38.0005,37.9509,37.9806,56000.0
2012-10-08 13:50:00,38.32,38.35,38.28,38.28,35200.0,37.9806,38.0104,37.941,37.941,35200.0
2012-10-08 14:00:00,38.28,38.34,38.28,38.31,51200.0,37.941,38.0005,37.941,37.9707,51200.0
2012-10-08 14:10:00,38.32,38.33,38.28,38.33,34000.0,37.9806,37.9906,37.941,37.9906,34000.0
2012-10-08 14:20:00,38.32,38.33,38.28,38.29,33600.0,37.9806,37.9906,37.941,37.9509,33600.0
2012-10-08 14:30:00,38.3,38.31,38.27,38.28,49200.0,37.9608,37.9707,37.9311,37.941,49200.0
2012-10-08 14:40:00,38.29,38.29,38.26,38.26,40800.0,37.9509,37.9509,37.9212,37.9212,40800.0
2012-10-08 14:50:00,38.27,38.27,38.19,38.19,113200.0,37.9311,37.9311,37.8518,37.8518,113200.0
2012-10-08 15:00:00,38.18,38.31,38.18,38.31,156400.0,37.8419,37.9707,37.8419,37.9707,156400.0
2012-10-08 15:10:00,38.31,38.37,38.28,38.36,174000.0,37.9707,38.0302,37.941,38.0203,174000.0
2012-10-08 15:20:00,38.38,38.45,38.34,38.4,167200.0,38.0401,38.1095,38.0005,38.0599,167200.0
2012-10-08 15:30:00,38.4,38.47,38.39,38.42,138400.0,38.0599,38.1293,38.05,38.0798,138400.0
2012-10-08 15:40:00,38.41,38.45,38.38,38.45,133600.0,38.0699,38.1095,38.0401,38.1095,133600.0
2012-10-08 15:50:00,38.45,38.46,38.4,38.4,154400.0,38.1095,38.1194,38.0599,38.0599,154400.0
2012-10-09 09:30:00,38.26,38.55,38.15,38.55,140000.0,37.9212,38.2086,37.8122,38.2086,140000.0
2012-10-09 09:40:00,38.56,38.6,38.35,38.44,169200.0,38.2185,38.2582,38.0104,38.0996,169200.0
2012-10-09 09:50:00,38.45,38.5,38.38,38.44,133200.0,38.1095,38.1591,38.0401,38.0996,133200.0
2012-10-09 10:00:00,38.46,38.6,38.29,38.33,148800.0,38.1194,38.2582,37.9509,37.9906,148800.0
2012-10-09 10:10:00,38.33,38.4,38.19,38.23,144400.0,37.9906,38.0599,37.8518,37.8914,144400.0
2012-10-09 10:20:00,38.21,38.29,38.07,38.07,188400.0,37.8716,37.9509,37.7329,37.7329,188400.0
2012-10-09 10:30:00,38.07,38.09,37.88,37.88,246400.0,37.7329,37.7527,37.5445,37.5445,246400.0
2012-10-09 10:40:00,37.9,37.98,37.69,37.69,327200.0,37.5644,37.6437,37.3562,37.3562,327200.0
2012-10-09 10:50:00,37.69,37.94,37.55,37.84,257200.0,37.3562,37.604,37.2175,37.5049,257200.0
2012-10-09 11:00:00,37.86,37.94,37.77,37.9,109600.0,37.5247,37.604,37.4355,37.5644,109600.0
2012-10-09 11:10:00,37.9,37.91,37.81,37.84,91200.0,37.5644,37.5743,37.4752,37.5049,91200.0
2012-10-09 11:20:00,37.85,38.07,37.83,37.97,182000.0,37.5148,37.7329,37.495,37.6337,182000.0
2012-10-09 11:30:00,37.96,38.03,37.92,38.03,54400.0,37.6238,37.6932,37.5842,37.6932,54400.0
2012-10-09 11:40:00,38.01,38.02,37.88,37.92,46000.0,37.6734,37.6833,37.5445,37.5842,46000.0
2012-10-09 11:50:00,37.9,38.01,37.9,37.91,24000.0,37.5644,37.6734,37.5644,37.5743,24000.0
2012-10-09 12:00:00,37.92,37.93,37.82,37.91,46400.0,37.5842,37.5941,37.4851,37.5743,46400.0
2012-10-09 12:10:00,37.91,37.99,37.88,37.92,95200.0,37.5743,37.6536,37.5445,37.5842,95200.0
2012-10-09 12:20:00,37.92,37.95,37.86,37.92,53200.0,37.5842,37.6139,37.5247,37.5842,53200.0
2012-10-09 12:30:00,37.92,37.93,37.81,37.87,43200.0,37.5842,37.5941,37.4752,37.5346,43200.0
2012-10-09 12:40:00,37.85,37.88,37.8,37.82,41200.0,37.5148,37.5445,37.4653,37.4851,41200.0
2012-10-09 12:50:00,37.85,37.86,37.76,37.77,31200.0,37.5148,37.5247,37.4256,37.4355,31200.0
2012-10-09 13:00:00,37.77,37.83,37.73,37.81,70400.0,37.4355,37.495,37.3959,37.4752,70400.0
2012-10-09 13:10:00,37.82,37.95,37.81,37.92,56800.0,37.4851,37.6139,37.4752,37.5842,56800.0
2012-10-09 13:20:00,37.9,37.91,37.77,37.91,84400.0,37.5644,37.5743,37.4355,37.5743,84400.0
2012-10-09 13:30:00,37.91,37.95,37.86,37.91,72400.0,37.5743,37.6139,37.5247,37.5743,72400.0
2012-10-09 13:40:00,37.93,37.94,37.86,37.91,103600.0,37.5941,37.604,37.5247,37.5743,103600.0
2012-10-09 13:50:00,37.92,38.04,37.91,38.0,143600.0,37.5842,37.7031,37.5743,37.6635,143600.0
2012-10-09 14:00:00,38.0,38.03,37.86,37.92,113600.0,37.6635,37.6932,37.5247,37.5842,113600.0
2012-10-09 14:10:00,37.91,37.91,37.77,37.88,63600.0,37.5743,37.5743,37.4355,37.5445,63600.0
2012-10-09 14:20:00,37.9,37.94,37.84,37.92,56000.0,37.5644,37.604,37.5049,37.5842,56000.0
2012-10-09 14:30:00,37.88,38.07,37.88,37.99,143200.0,37.5445,37.7329,37.5445,37.6536,143200.0
2012-10-09 14:40:00,37.97,38.05,37.93,38.0,61200.0,37.6337,37.713,37.5941,37.6635,61200.0
2012-10-09 14:50:00,38.0,38.02,37.97,38.02,22800.0,37.6635,37.6833,37.6337,37.6833,22800.0
2012-10-09 15:00:00,38.02,38.08,37.95,38.01,89200.0,37.6833,37.7428,37.6139,37.6734,89200.0
2012-10-09 15:10:00,38.01,38.04,37.96,38.0,57200.0,37.6734,37.7031,37.6238,37.6635,57200.0
2012-10-09 15:20:00,38.0,38.0,37.89,37.95,136000.0,37.6635,37.6635,37.5545,37.6139,136000.0
2012-10-09 15:30:00,37.97,37.99,37.9,37.9,124000.0,37.6337,37.6536,37.5644,37.5644,124000.0
2012-10-09 15:40:00,37.93,37.98,37.88,37.94,185600.0,37.5941,37.6437,37.5445,37.604,185600.0
2012-10-09 15:50:00,37.93,38.04,37.9,38.01,667200.0,37.5941,37.7031,37.5644,37.6734,667200.0
2012-10-10 09:30:00,38.05,38.05,37.68,37.7,104800.0,37.713,37.713,37.3463,37.3661,104800.0
2012-10-10 09:40:00,37.7,38.04,37.6,38.01,207600.0,37.3661,37.7031,37.267,37.6734,207600.0
2012-10-10 09:50:00,38.01,38.15,37.75,37.8,187200.0,37.6734,37.8122,37.4157,37.4653,187200.0
2012-10-10 10:00:00,37.82,37.92,37.8,37.84,121200.0,37.4851,37.5842,37.4653,37.5049,121200.0
2012-10-10 10:10:00,37.87,37.93,37.72,37.72,98000.0,37.5346,37.5941,37.386,37.386,98000.0
2012-10-10 10:20:00,37.74,37.78,37.71,37.75,165600.0,37.4058,37.4454,37.376,37.4157,165600.0
2012-10-10 10:30:00,37.75,37.77,37.68,37.68,100800.0,37.4157,37.4355,37.3463,37.3463,100800.0
2012-10-10 10:40:00,37.69,37.7,37.56,37.56,146400.0,37.3562,37.3661,37.2274,37.2274,146400.0
2012-10-10 10:50:00,37.57,37.68,37.57,37.63,196800.0,37.2373,37.3463,37.2373,37.2968,196800.0
2012-10-10 11:00:00,37.6,37.62,37.5,37.6,84000.0,37.267,37.2868,37.1679,37.267,84000.0
2012-10-10 11:10:00,37.61,37.61,37.42,37.42,130800.0,37.2769,37.2769,37.0886,37.0886,130800.0
2012-10-10 11:20:00,37.43,37.57,37.42,37.54,125200.0,37.0985,37.2373,37.0886,37.2076,125200.0
2012-10-10 11:30:00,37.55,37.64,37.49,37.55,141200.0,37.2175,37.3067,37.158,37.2175,141200.0
2012-10-10 11:40:00,37.58,37.67,37.56,37.6,40400.0,37.2472,37.3364,37.2274,37.267,40400.0
2012-10-10 11:50:00,37.6,37.6,37.46,37.57,69600.0,37.267,37.267,37.1283,37.2373,69600.0
2012-10-10 12:00:00,37.57,37.58,37.51,37.55,46400.0,37.2373,37.2472,37.1778,37.2175,46400.0
2012-10-10 12:10:00,37.56,37.57,37.44,37.46,42400.0,37.2274,37.2373,37.1084,37.1283,42400.0
2012-10-10 12:20:00,37.45,37.52,37.43,37.47,33600.0,37.1184,37.1877,37.0985,37.1382,33600.0
2012-10-10 12:30:00,37.46,37.46,37.29,37.32,194000.0,37.1283,37.1283,36.9598,36.9895,194000.0
2012-10-10 12:40:00,37.32,37.32,37.17,37.21,193600.0,36.9895,36.9895,36.8408,36.8805,193600.0
2012-10-10 12:50:00,37.19,37.35,37.19,37.28,175600.0,36.8607,37.0192,36.8607,36.9499,175600.0
2012-10-10 13:00:00,37.3,37.3,37.19,37.25,171600.0,36.9697,36.9697,36.8607,36.9201,171600.0
2012-10-10 13:10:00,37.25,37.29,37.23,37.23,165600.0,36.9201,36.9598,36.9003,36.9003,165600.0
2012-10-10 13:20:00,37.24,37.28,37.21,37.24,72000.0,36.9102,36.9499,36.8805,36.9102,72000.0
2012-10-10 13:30:00,37.25,37.35,37.23,37.32,149200.0,36.9201,37.0192,36.9003,36.9895,149200.0
2012-10-10 13:40:00,37.34,37.36,37.3,37.34,48000.0,37.0093,37.0291,36.9697,37.0093,48000.0
2012-10-10 13:50:00,37.33,37.34,37.26,37.32,73200.0,36.9994,37.0093,36.93,36.9895,73200.0
2012-10-10 14:00:00,37.34,37.49,37.32,37.49,100000.0,37.0093,37.158,36.9895,37.158,100000.0
2012-10-10 14:10:00,37.49,37.54,37.48,37.51,166400.0,37.158,37.2076,37.1481,37.1778,166400.0
2012-10-10 14:20:00,37.5,37.55,37.48,37.54,78800.0,37.1679,37.2175,37.1481,37.2076,78800.0
2012-10-10 14:30:00,37.55,37.6,37.51,37.52,78400.0,37.2175,37.267,37.1778,37.1877,78400.0
2012-10-10 14:40:00,37.51,37.55,37.45,37.47,78000.0,37.1778,37.2175,37.1184,37.1382,78000.0
2012-10-10 14:50:00,37.48,37.53,37.45,37.45,34800.0,37.1481,37.1976,37.1184,37.1184,34800.0
2012-10-10 15:00:00,37.46,37.49,37.42,37.45,83600.0,37.1283,37.158,37.0886,37.1184,83600.0
2012-10-10 15:10:00,37.47,37.49,37.38,37.43,164000.0,37.1382,37.158,37.049,37.0985,164000.0
2012-10-10 15:20:00,37.42,37.5,37.41,37.49,126800.0,37.0886,37.1679,37.0787,37.158,126800.0
2012-10-10 15:30:00,37.48,37.5,37.45,37.49,86000.0,37.1481,37.1679,37.1184,37.158,86000.0
2012-10-10 15:40:00,37.49,37.54,37.48,37.52,114000.0,37.158,37.2076,37.1481,37.1877,114000.0
2012-10-10 15:50:00,37.51,37.55,37.46,37.54,298000.0,37.1778,37.2175,37.1283,37.2076,298000.0
2012-10-11 09:30:00,38.24,38.74,38.18,38.55,595600.0,37.9014,38.3969,37.8419,38.2086,595600.0
2012-10-11 09:40:00,38.55,38.63,38.38,38.52,400400.0,38.2086,38.2879,38.0401,38.1789,400400.0
2012-10-11 09:50:00,38.52,38.7,38.52,38.69,288800.0,38.1789,38.3573,38.1789,38.3474,288800.0
2012-10-11 10:00:00,38.66,38.74,38.45,38.52,334000.0,38.3176,38.3969,38.1095,38.1789,334000.0
2012-10-11 10:10:00,38.48,38.57,38.43,38.55,156400.0,38.1392,38.2284,38.0897,38.2086,156400.0
2012-10-11 10:20:00,38.54,38.62,38.53,38.54,84000.0,38.1987,38.278,38.1888,38.1987,84000.0
2012-10-11 10:30:00,38.57,38.65,38.56,38.61,56400.0,38.2284,38.3077,38.2185,38.2681,56400.0
2012-10-11 10:40:00,38.61,38.66,38.56,38.6,118000.0,38.2681,38.3176,38.2185,38.2582,118000.0
2012-10-11 10:50:00,38.59,38.61,38.46,38.5,110000.0,38.2483,38.2681,38.1194,38.1591,110000.0
2012-10-11 11:00:00,38.52,38.52,38.23,38.26,179600.0,38.1789,38.1789,37.8914,37.9212,179600.0
2012-10-11 11:10:00,38.28,38.33,38.16,38.17,115600.0,37.941,37.9906,37.8221,37.832,115600.0
2012-10-11 11:20:00,38.18,38.3,38.13,38.3,106800.0,37.8419,37.9608,37.7923,37.9608,106800.0
2012-10-11 11:30:00,38.29,38.29,38.12,38.12,53200.0,37.9509,37.9509,37.7824,37.7824,53200.0
2012-10-11 11:40:00,38.1,38.13,37.99,38.12,129600.0,37.7626,37.7923,37.6536,37.7824,129600.0
2012-10-11 11:50:00,38.1,38.13,37.97,38.13,85600.0,37.7626,37.7923,37.6337,37.7923,85600.0
2012-10-11 12:00:00,38.15,38.15,38.06,38.15,64400.0,37.8122,37.8122,37.723,37.8122,64400.0
2012-10-11 12:10:00,38.15,38.26,38.12,38.21,103600.0,37.8122,37.9212,37.7824,37.8716,103600.0
2012-10-11 12:20:00,38.21,38.21,38.09,38.13,32400.0,37.8716,37.8716,37.7527,37.7923,32400.0
2012-10-11 12:30:00,38.12,38.17,38.08,38.17,38400.0,37.7824,37.832,37.7428,37.832,38400.0
2012-10-11 12:40:00,38.16,38.17,38.01,38.08,76400.0,37.8221,37.832,37.6734,37.7428,76400.0
2012-10-11 12:50:00,38.08,38.12,37.99,37.99,40800.0,37.7428,37.7824,37.6536,37.6536,40800.0
2012-10-11 13:00:00,38.0,38.14,37.99,38.14,81600.0,37.6635,37.8022,37.6536,37.8022,81600.0
2012-10-11 13:10:00,38.13,38.13,38.06,38.08,31200.0,37.7923,37.7923,37.723,37.7428,31200.0
2012-10-11 13:20:00,38.08,38.12,38.04,38.09,80400.0,37.7428,37.7824,37.7031,37.7527,80400.0
2012-10-11 13:30:00,38.09,38.13,38.05,38.08,74000.0,37.7527,37.7923,37.713,37.7428,74000.0
2012-10-11 13:40:00,38.08,38.14,38.02,38.1,131200.0,37.7428,37.8022,37.6833,37.7626,131200.0
2012-10-11 13:50:00,38.1,38.13,38.02,38.02,161600.0,37.7626,37.7923,37.6833,37.6833,161600.0
2012-10-11 14:00:00,38.02,38.06,37.91,37.92,141200.0,37.6833,37.723,37.5743,37.5842,141200.0
2012-10-11 14:10:00,37.92,38.08,37.92,38.0,64800.0,37.5842,37.7428,37.5842,37.6635,64800.0
2012-10-11 14:20:00,38.01,38.04,37.93,38.03,67600.0,37.6734,37.7031,37.5941,37.6932,67600.0
2012-10-11 14:30:00,38.03,38.11,38.02,38.11,90000.0,37.6932,37.7725,37.6833,37.7725,90000.0
2012-10-11 14:40:00,38.1,38.11,38.08,38.09,47600.0,37.7626,37.7725,37.7428,37.7527,47600.0
2012-10-11 14:50:00,38.11,38.16,38.09,38.09,90000.0,37.7725,37.8221,37.7527,37.7527,90000.0
2012-10-11 15:00:00,38.09,38.13,38.07,38.07,119600.0,37.7527,37.7923,37.7329,37.7329,119600.0
2012-10-11 15:10:00,38.08,38.19,38.08,38.16,80400.0,37.7428,37.8518,37.7428,37.8221,80400.0
2012-10-11 15:20:00,38.13,38.25,38.12,38.24,92800.0,37.7923,37.9113,37.7824,37.9014,92800.0
2012-10-11 15:30:00,38.24,38.25,38.13,38.18,218400.0,37.9014,37.9113,37.7923,37.8419,218400.0
2012-10-11 15:40:00,38.18,38.2,38.13,38.15,144000.0,37.8419,37.8617,37.7923,37.8122,144000.0
2012-10-11 15:50:00,38.17,38.21,38.14,38.16,262800.0,37.832,37.8716,37.8022,37.8221,262800.0
2012-10-12 09:30:00,38.31,38.69,38.17,38.49,406000.0,37.9707,38.3474,37.832,38.1491,406000.0
2012-10-12 09:40:00,38.5,38.53,38.15,38.29,257600.0,38.1591,38.1888,37.8122,37.9509,257600.0
2012-10-12 09:50:00,38.27,38.6,38.24,38.6,188000.0,37.9311,38.2582,37.9014,38.2582,188000.0
2012-10-12 10:00:00,38.62,38.67,38.44,38.44,208000.0,38.278,38.3275,38.0996,38.0996,208000.0
2012-10-12 10:10:00,38.44,38.46,38.29,38.33,138800.0,38.0996,38.1194,37.9509,37.9906,138800.0
2012-10-12 10:20:00,38.31,38.31,38.11,38.13,113200.0,37.9707,37.9707,37.7725,37.7923,113200.0
2012-10-12 10:30:00,38.16,38.26,38.11,38.23,70800.0,37.8221,37.9212,37.7725,37.8914,70800.0
2012-10-12 10:40:00,38.25,38.26,38.05,38.09,121600.0,37.9113,37.9212,37.713,37.7527,121600.0
2012-10-12 10:50:00,38.1,38.38,38.09,38.31,132400.0,37.7626,38.0401,37.7527,37.9707,132400.0
2012-10-12 11:00:00,38.32,38.33,38.27,38.28,70800.0,37.9806,37.9906,37.9311,37.941,70800.0
2012-10-12 11:10:00,38.28,38.32,38.21,38.24,184800.0,37.941,37.9806,37.8716,37.9014,184800.0
2012-10-12 11:20:00,38.24,38.29,38.23,38.23,51600.0,37.9014,37.9509,37.8914,37.8914,51600.0
2012-10-12 11:30:00,38.23,38.23,38.09,38.15,76800.0,37.8914,37.8914,37.7527,37.8122,76800.0
2012-10-12 11:40:00,38.16,38.26,38.08,38.25,141200.0,37.8221,37.9212,37.7428,37.9113,141200.0
2012-10-12 11:50:00,38.23,38.29,38.13,38.18,169200.0,37.8914,37.9509,37.7923,37.8419,169200.0
2012-10-12 12:00:00,38.18,38.18,38.08,38.12,74400.0,37.8419,37.8419,37.7428,37.7824,74400.0
2012-10-12 12:10:00,38.12,38.15,38.08,38.09,98800.0,37.7824,37.8122,37.7428,37.7527,98800.0
2012-10-12 12:20:00,38.1,38.14,38.09,38.12,43600.0,37.7626,37.8022,37.7527,37.7824,43600.0
2012-10-12 12:30:00,38.1,38.23,38.1,38.21,38800.0,37.7626,37.8914,37.7626,37.8716,38800.0
2012-10-12 12:40:00,38.2,38.23,38.14,38.16,30800.0,37.8617,37.8914,37.8022,37.8221,30800.0
2012-10-12 12:50:00,38.16,38.23,38.16,38.2,44800.0,37.8221,37.8914,37.8221,37.8617,44800.0
2012-10-12 13:00:00,38.2,38.2,38.17,38.2,22000.0,37.8617,37.8617,37.832,37.8617,22000.0
2012-10-12 13:10:00,38.19,38.22,38.13,38.22,54000.0,37.8518,37.8815,37.7923,37.8815,54000.0
2012-10-12 13:20:00,38.22,38.27,38.22,38.25,112800.0,37.8815,37.9311,37.8815,37.9113,112800.0
2012-10-12 13:30:00,38.26,38.26,38.17,38.25,52400.0,37.9212,37.9212,37.832,37.9113,52400.0
2012-10-12 13:40:00,38.24,38.24,38.15,38.17,32400.0,37.9014,37.9014,37.8122,37.832,32400.0
2012-10-12 13:50:00,38.17,38.27,38.16,38.24,54400.0,37.832,37.9311,37.8221,37.9014,54400.0
2012-10-12 14:00:00,38.24,38.31,38.2,38.3,78000.0,37.9014,37.9707,37.8617,37.9608,78000.0
2012-10-12 14:10:00,38.29,38.34,38.28,38.3,53600.0,37.9509,38.0005,37.941,37.9608,53600.0
2012-10-12 14:20:00,38.28,38.34,38.27,38.33,30800.0,37.941,38.0005,37.9311,37.9906,30800.0
2012-10-12 14:30:00,38.32,38.34,38.28,38.3,23600.0,37.9806,38.0005,37.941,37.9608,23600.0
2012-10-12 14:40:00,38.28,38.32,38.26,38.32,42800.0,37.941,37.9806,37.9212,37.9806,42800.0
2012-10-12 14:50:00,38.31,38.38,38.3,38.38,62400.0,37.9707,38.0401,37.9608,38.0401,62400.0
2012-10-12 15:00:00,38.36,38.36,38.26,38.33,83200.0,38.0203,38.0203,37.9212,37.9906,83200.0
2012-10-12 15:10:00,38.33,38.38,38.32,38.38,103200.0,37.9906,38.0401,37.9806,38.0401,103200.0
2012-10-12 15:20:00,38.38,38.39,38.33,38.34,110400.0,38.0401,38.05,37.9906,38.0005,110400.0
2012-10-12 15:30:00,38.34,38.35,38.27,38.29,151600.0,38.0005,38.0104,37.9311,37.9509,151600.0
2012-10-12 15:40:00,38.27,38.31,38.23,38.27,167600.0,37.9311,37.9707,37.8914,37.9311,167600.0
2012-10-12 15:50:00,38.27,38.35,38.27,38.33,192000.0,37.9311,38.0104,37.9311,37.9906,192000.0
2012-10-15 09:30:00,38.27,38.57,38.24,38.52,120400.0,37.9311,38.2284,37.9014,38.1789,120400.0
2012-10-15 09:40:00,38.52,38.74,38.19,38.27,155200.0,38.1789,38.3969,37.8518,37.9311,155200.0
2012-10-15 09:50:00,38.3,38.4,38.21,38.35,104000.0,37.9608,38.0599,37.8716,38.0104,104000.0
2012-10-15 10:00:00,38.33,38.35,38.21,38.24,56800.0,37.9906,38.0104,37.8716,37.9014,56800.0
2012-10-15 10:10:00,38.25,38.29,37.94,37.97,228800.0,37.9113,37.9509,37.604,37.6337,228800.0
2012-10-15 10:20:00,37.97,38.02,37.88,37.96,140000.0,37.6337,37.6833,37.5445,37.6238,140000.0
2012-10-15 10:30:00,37.94,38.04,37.9,37.97,114800.0,37.604,37.7031,37.5644,37.6337,114800.0
2012-10-15 10:40:00,37.93,38.06,37.92,37.99,132800.0,37.5941,37.723,37.5842,37.6536,132800.0
2012-10-15 10:50:00,37.99,38.01,37.94,37.98,83200.0,37.6536,37.6734,37.604,37.6437,83200.0
2012-10-15 11:00:00,37.98,38.09,37.94,38.08,72800.0,37.6437,37.7527,37.604,37.7428,72800.0
2012-10-15 11:10:00,38.06,38.11,38.04,38.07,48000.0,37.723,37.7725,37.7031,37.7329,48000.0
2012-10-15 11:20:00,38.1,38.14,38.07,38.13,71600.0,37.7626,37.8022,37.7329,37.7923,71600.0
2012-10-15 11:30:00,38.12,38.24,38.1,38.13,94400.0,37.7824,37.9014,37.7626,37.7923,94400.0
2012-10-15 11:40:00,38.15,38.23,38.13,38.18,46800.0,37.8122,37.8914,37.7923,37.8419,46800.0
2012-10-15 11:50:00,38.21,38.32,38.19,38.31,157200.0,37.8716,37.9806,37.8518,37.9707,157200.0
2012-10-15 12:00:00,38.3,38.32,38.21,38.23,78400.0,37.9608,37.9806,37.8716,37.8914,78400.0
2012-10-15 12:10:00,38.25,38.26,38.21,38.25,42400.0,37.9113,37.9212,37.8716,37.9113,42400.0
2012-10-15 12:20:00,38.24,38.27,38.15,38.26,104000.0,37.9014,37.9311,37.8122,37.9212,104000.0
2012-10-15 12:30:00,38.28,38.37,38.23,38.35,101600.0,37.941,38.0302,37.8914,38.0104,101600.0
2012-10-15 12:40:00,38.38,38.41,38.27,38.3,58000.0,38.0401,38.0699,37.9311,37.9608,58000.0
2012-10-15 12:50:00,38.3,38.33,38.26,38.29,14800.0,37.9608,37.9906,37.9212,37.9509,14800.0
2012-10-15 13:00:00,38.28,38.34,38.28,38.33,42800.0,37.941,38.0005,37.941,37.9906,42800.0
2012-10-15 13:10:00,38.34,38.34,38.24,38.24,41200.0,38.0005,38.0005,37.9014,37.9014,41200.0
2012-10-15 13:20:00,38.25,38.29,38.19,38.23,44800.0,37.9113,37.9509,37.8518,37.8914,44800.0
2012-10-15 13:30:00,38.23,38.26,38.2,38.21,32000.0,37.8914,37.9212,37.8617,37.8716,32000.0
2012-10-15 13:40:00,38.21,38.25,38.2,38.24,49600.0,37.8716,37.9113,37.8617,37.9014,49600.0
2012-10-15 13:50:00,38.24,38.31,38.24,38.25,103600.0,37.9014,37.9707,37.9014,37.9113,103600.0
2012-10-15 14:00:00,38.25,38.35,38.25,38.3,39600.0,37.9113,38.0104,37.9113,37.9608,39600.0
2012-10-15 14:10:00,38.29,38.35,38.29,38.34,41600.0,37.9509,38.0104,37.9509,38.0005,41600.0
2012-10-15 14:20:00,38.33,38.41,38.32,38.32,64400.0,37.9906,38.0699,37.9806,37.9806,64400.0
2012-10-15 14:30:00,38.33,38.34,38.29,38.32,34800.0,37.9906,38.0005,37.9509,37.9806,34800.0
2012-10-15 14:40:00,38.33,38.35,38.26,38.28,46800.0,37.9906,38.0104,37.9212,37.941,46800.0
2012-10-15 14:50:00,38.28,38.33,38.27,38.32,68400.0,37.941,37.9906,37.9311,37.9806,68400.0
2012-10-15 15:00:00,38.31,38.33,38.29,38.31,82000.0,37.9707,37.9906,37.9509,37.9707,82000.0
2012-10-15 15:10:00,38.31,38.38,38.29,38.38,82400.0,37.9707,38.0401,37.9509,38.0401,82400.0
2012-10-15 15:20:00,38.37,38.44,38.35,38.44,107200.0,38.0302,38.0996,38.0104,38.0996,107200.0
2012-10-15 15:30:00,38.44,38.48,38.41,38.47,93600.0,38.0996,38.1392,38.0699,38.1293,93600.0
2012-10-15 15:40:00,38.46,38.53,38.46,38.48,154000.0,38.1194,38.1888,38.1194,38.1392,154000.0
2012-10-15 15:50:00,38.48,38.58,38.48,38.54,274400.0,38.1392,38.2383,38.1392,38.1987,274400.0
2012-10-16 09:30:00,38.69,38.81,38.4,38.61,197200.0,38.3474,38.4663,38.0599,38.2681,197200.0
2012-10-16 09:40:00,38.63,38.75,38.6,38.74,133600.0,38.2879,38.4068,38.2582,38.3969,133600.0
2012-10-16 09:50:00,38.74,38.89,38.74,38.86,265200.0,38.3969,38.5456,38.3969,38.5159,265200.0
2012-10-16 10:00:00,38.88,38.91,38.74,38.74,210800.0,38.5357,38.5654,38.3969,38.3969,210800.0
2012-10-16 10:10:00,38.75,38.82,38.68,38.68,200800.0,38.4068,38.4762,38.3375,38.3375,200800.0
2012-10-16 10:20:00,38.67,38.68,38.53,38.61,162000.0,38.3275,38.3375,38.1888,38.2681,162000.0
2012-10-16 10:30:00,38.61,38.61,38.48,38.51,64000.0,38.2681,38.2681,38.1392,38.169,64000.0
2012-10-16 10:40:00,38.5,38.54,38.43,38.49,84000.0,38.1591,38.1987,38.0897,38.1491,84000.0
2012-10-16 10:50:00,38.49,38.5,38.41,38.48,142400.0,38.1491,38.1591,38.0699,38.1392,142400.0
2012-10-16 11:00:00,38.47,38.49,38.43,38.45,78000.0,38.1293,38.1491,38.0897,38.1095,78000.0
2012-10-16 11:10:00,38.45,38.59,38.42,38.54,112800.0,38.1095,38.2483,38.0798,38.1987,112800.0
2012-10-16 11:20:00,38.56,38.77,38.51,38.73,143200.0,38.2185,38.4267,38.169,38.387,143200.0
2012-10-16 11:30:00,38.76,38.79,38.72,38.78,94400.0,38.4168,38.4465,38.3771,38.4366,94400.0
2012-10-16 11:40:00,38.78,38.78,38.7,38.74,84400.0,38.4366,38.4366,38.3573,38.3969,84400.0
2012-10-16 11:50:00,38.74,38.8,38.72,38.78,33200.0,38.3969,38.4564,38.3771,38.4366,33200.0
2012-10-16 12:00:00,38.75,38.86,38.72,38.83,76000.0,38.4068,38.5159,38.3771,38.4861,76000.0
2012-10-16 12:10:00,38.83,38.88,38.78,38.83,135200.0,38.4861,38.5357,38.4366,38.4861,135200.0
2012-10-16 12:20:00,38.83,38.83,38.76,38.82,59200.0,38.4861,38.4861,38.4168,38.4762,59200.0
2012-10-16 12:30:00,38.83,38.88,38.78,38.87,148400.0,38.4861,38.5357,38.4366,38.5258,148400.0
2012-10-16 12:40:00,38.87,38.88,38.79,38.8,32400.0,38.5258,38.5357,38.4465,38.4564,32400.0
2012-10-16 12:50:00,38.82,38.86,38.77,38.8,50000.0,38.4762,38.5159,38.4267,38.4564,50000.0
2012-10-16 13:00:00,38.8,38.84,38.8,38.8,41600.0,38.4564,38.496,38.4564,38.4564,41600.0
2012-10-16 13:10:00,38.79,38.82,38.76,38.8,29200.0,38.4465,38.4762,38.4168,38.4564,29200.0
2012-10-16 13:20:00,38.81,38.83,38.81,38.83,18000.0,38.4663,38.4861,38.4663,38.4861,18000.0
2012-10-16 13:30:00,38.83,38.87,38.82,38.85,30000.0,38.4861,38.5258,38.4762,38.506,30000.0
2012-10-16 13:40:00,38.85,38.86,38.81,38.85,79600.0,38.506,38.5159,38.4663,38.506,79600.0
2012-10-16 13:50:00,38.85,38.88,38.83,38.85,36800.0,38.506,38.5357,38.4861,38.506,36800.0
2012-10-16 14:00:00,38.85,38.87,38.79,38.83,39600.0,38.506,38.5258,38.4465,38.4861,39600.0
2012-10-16 14:10:00,38.84,38.84,38.77,38.81,33600.0,38.496,38.496,38.4267,38.4663,33600.0
2012-10-16 14:20:00,38.81,38.84,38.81,38.83,15600.0,38.4663,38.496,38.4663,38.4861,15600.0
2012-10-16 14:30:00,38.83,38.84,38.79,38.83,29600.0,38.4861,38.496,38.4465,38.4861,29600.0
2012-10-16 14:40:00,38.82,38.83,38.79,38.79,19600.0,38.4762,38.4861,38.4465,38.4465,19600.0
2012-10-16 14:50:00,38.79,38.83,38.75,38.79,44000.0,38.4465,38.4861,38.4068,38.4465,44000.0
2012-10-16 15:00:00,38.79,38.79,38.7,38.72,62000.0,38.4465,38.4465,38.3573,38.3771,62000.0
2012-10-16 15:10:00,38.72,38.73,38.67,38.71,86000.0,38.3771,38.387,38.3275,38.3672,86000.0
2012-10-16 15:20:00,38.71,38.75,38.68,38.74,55600.0,38.3672,38.4068,38.3375,38.3969,55600.0
2012-10-16 15:30:00,38.75,38.85,38.74,38.83,112800.0,38.4068,38.506,38.3969,38.4861,112800.0
2012-10-16 15:40:00,38.84,38.9,38.83,38.84,207600.0,38.496,38.5555,38.4861,38.496,207600.0
2012-10-16 15:50:00,38.83,38.92,38.83,38.87,312800.0,38.4861,38.5753,38.4861,38.5258,312800.0
2012-10-17 09:30:00,38.74,38.81,38.18,38.27,435200.0,38.3969,38.4663,37.8419,37.9311,435200.0
2012-10-17 09:40:00,38.31,38.48,38.28,38.48,88400.0,37.9707,38.1392,37.941,38.1392,88400.0
2012-10-17 09:50:00,38.48,38.51,38.35,38.43,126400.0,38.1392,38.169,38.0104,38.0897,126400.0
2012-10-17 10:00:00,38.45,38.6,38.41,38.51,192800.0,38.1095,38.2582,38.0699,38.169,192800.0
2012-10-17 10:10:00,38.48,38.55,38.42,38.42,97600.0,38.1392,38.2086,38.0798,38.0798,97600.0
2012-10-17 10:20:00,38.39,38.41,38.25,38.35,96800.0,38.05,38.0699,37.9113,38.0104,96800.0
2012-10-17 10:30:00,38.32,38.46,38.32,38.4,74000.0,37.9806,38.1194,37.9806,38.0599,74000.0
2012-10-17 10:40:00,38.42,38.45,38.38,38.45,40400.0,38.0798,38.1095,38.0401,38.1095,40400.0
2012-10-17 10:50:00,38.42,38.43,38.37,38.38,142400.0,38.0798,38.0897,38.0302,38.0401,142400.0
2012-10-17 11:00:00,38.38,38.45,38.35,38.4,128400.0,38.0401,38.1095,38.0104,38.0599,128400.0
2012-10-17 11:10:00,38.4,38.42,38.38,38.4,46000.0,38.0599,38.0798,38.0401,38.0599,46000.0
2012-10-17 11:20:00,38.39,38.51,38.39,38.46,146800.0,38.05,38.169,38.05,38.1194,146800.0
2012-10-17 11:30:00,38.46,38.48,38.41,38.42,34000.0,38.1194,38.1392,38.0699,38.0798,34000.0
2012-10-17 11:40:00,38.45,38.45,38.34,38.34,132000.0,38.1095,38.1095,38.0005,38.0005,132000.0
2012-10-17 11:50:00,38.35,38.41,38.34,38.4,79200.0,38.0104,38.0699,38.0005,38.0599,79200.0
2012-10-17 12:00:00,38.4,38.44,38.38,38.41,93200.0,38.0599,38.0996,38.0401,38.0699,93200.0
2012-10-17 12:10:00,38.42,38.44,38.38,38.42,80000.0,38.0798,38.0996,38.0401,38.0798,80000.0
2012-10-17 12:20:00,38.44,38.46,38.42,38.43,46400.0,38.0996,38.1194,38.0798,38.0897,46400.0
2012-10-17 12:30:00,38.43,38.44,38.38,38.4,38800.0,38.0897,38.0996,38.0401,38.0599,38800.0
2012-10-17 12:40:00,38.41,38.46,38.4,38.43,134000.0,38.0699,38.1194,38.0599,38.0897,134000.0
2012-10-17 12:50:00,38.44,38.45,38.34,38.35,57600.0,38.0996,38.1095,38.0005,38.0104,57600.0
2012-10-17 13:00:00,38.36,38.41,38.27,38.29,95200.0,38.0203,38.0699,37.9311,37.9509,95200.0
2012-10-17 13:10:00,38.29,38.3,38.17,38.22,139600.0,37.9509,37.9608,37.832,37.8815,139600.0
2012-10-17 13:20:00,38.22,38.29,38.19,38.2,110000.0,37.8815,37.9509,37.8518,37.8617,110000.0
2012-10-17 13:30:00,38.21,38.21,38.1,38.11,139200.0,37.8716,37.8716,37.7626,37.7725,139200.0
2012-10-17 13:40:00,38.11,38.11,37.95,37.97,203200.0,37.7725,37.7725,37.6139,37.6337,203200.0
2012-10-17 13:50:00,37.96,37.99,37.86,37.86,157200.0,37.6238,37.6536,37.5247,37.5247,157200.0
2012-10-17 14:00:00,37.88,37.9,37.77,37.8,262400.0,37.5445,37.5644,37.4355,37.4653,262400.0
2012-10-17 14:10:00,37.81,37.84,37.77,37.78,129200.0,37.4752,37.5049,37.4355,37.4454,129200.0
2012-10-17 14:20:00,37.77,37.83,37.69,37.8,253600.0,37.4355,37.495,37.3562,37.4653,253600.0
2012-10-17 14:30:00,37.8,37.82,37.67,37.77,254800.0,37.4653,37.4851,37.3364,37.4355,254800.0
2012-10-17 14:40:00,37.77,37.92,37.77,37.88,198000.0,37.4355,37.5842,37.4355,37.5445,198000.0
2012-10-17 14:50:00,37.88,37.88,37.83,37.87,117200.0,37.5445,37.5445,37.495,37.5346,117200.0
2012-10-17 15:00:00,37.87,37.99,37.86,37.98,170800.0,37.5346,37.6536,37.5247,37.6437,170800.0
2012-10-17 15:10:00,37.98,37.99,37.87,37.88,167200.0,37.6437,37.6536,37.5346,37.5445,167200.0
2012-10-17 15:20:00,37.88,37.9,37.79,37.81,160000.0,37.5445,37.5644,37.4553,37.4752,160000.0
2012-10-17 15:30:00,37.82,37.92,37.79,37.91,273200.0,37.4851,37.5842,37.4553,37.5743,273200.0
2012-10-17 15:40:00,37.91,37.96,37.89,37.89,212400.0,37.5743,37.6238,37.5545,37.5545,212400.0
2012-10-17 15:50:00,37.89,37.91,37.85,37.91,267600.0,37.5545,37.5743,37.5148,37.5743,267600.0
2012-10-18 09:30:00,37.79,38.02,37.63,37.67,176400.0,37.4553,37.6833,37.2968,37.3364,176400.0
2012-10-18 09:40:00,37.63,37.73,37.6,37.65,178000.0,37.2968,37.3959,37.267,37.3166,178000.0
2012-10-18 09:50:00,37.65,37.87,37.62,37.84,122400.0,37.3166,37.5346,37.2868,37.5049,122400.0
2012-10-18 10:00:00,37.87,37.97,37.74,37.79,112000.0,37.5346,37.6337,37.4058,37.4553,112000.0
2012-10-18 10:10:00,37.81,37.85,37.4,37.43,367600.0,37.4752,37.5148,37.0688,37.0985,367600.0
2012-10-18 10:20:00,37.42,37.49,37.36,37.38,208000.0,37.0886,37.158,37.0291,37.049,208000.0
2012-10-18 10:30:00,37.36,37.55,37.36,37.44,164000.0,37.0291,37.2175,37.0291,37.1084,164000.0
2012-10-18 10:40:00,37.44,37.44,37.31,37.4,244400.0,37.1084,37.1084,36.9796,37.0688,244400.0
2012-10-18 10:50:00,37.4,37.43,37.35,37.39,109200.0,37.0688,37.0985,37.0192,37.0589,109200.0
2012-10-18 11:00:00,37.37,37.43,37.33,37.38,125200.0,37.0391,37.0985,36.9994,37.049,125200.0
2012-10-18 11:10:00,37.41,37.56,37.41,37.56,122400.0,37.0787,37.2274,37.0787,37.2274,122400.0
2012-10-18 11:20:00,37.55,37.58,37.36,37.4,137200.0,37.2175,37.2472,37.0291,37.0688,137200.0
2012-10-18 11:30:00,37.4,37.44,37.36,37.44,327600.0,37.0688,37.1084,37.0291,37.1084,327600.0
2012-10-18 11:40:00,37.44,37.54,37.43,37.48,111600.0,37.1084,37.2076,37.0985,37.1481,111600.0
2012-10-18 11:50:00,37.48,37.6,37.42,37.56,99200.0,37.1481,37.267,37.0886,37.2274,99200.0
2012-10-18 12:00:00,37.57,37.63,37.55,37.62,55600.0,37.2373,37.2968,37.2175,37.2868,55600.0
2012-10-18 12:10:00,37.63,37.69,37.63,37.66,46000.0,37.2968,37.3562,37.2968,37.3265,46000.0
2012-10-18 12:20:00,37.63,37.65,37.58,37.65,53600.0,37.2968,37.3166,37.2472,37.3166,53600.0
2012-10-18 12:30:00,37.66,37.67,37.38,37.4,123200.0,37.3265,37.3364,37.049,37.0688,123200.0
2012-10-18 12:40:00,37.39,37.5,37.38,37.47,67600.0,37.0589,37.1679,37.049,37.1382,67600.0
2012-10-18 12:50:00,37.49,37.49,37.29,37.29,175200.0,37.158,37.158,36.9598,36.9598,175200.0
2012-10-18 13:00:00,37.31,37.44,37.23,37.27,157600.0,36.9796,37.1084,36.9003,36.9399,157600.0
2012-10-18 13:10:00,37.27,37.34,37.22,37.34,162400.0,36.9399,37.0093,36.8904,37.0093,162400.0
2012-10-18 13:20:00,37.33,37.42,37.31,37.42,94800.0,36.9994,37.0886,36.9796,37.0886,94800.0
2012-10-18 13:30:00,37.41,37.49,37.38,37.43,85200.0,37.0787,37.158,37.049,37.0985,85200.0
2012-10-18 13:40:00,37.42,37.42,37.3,37.36,81200.0,37.0886,37.0886,36.9697,37.0291,81200.0
2012-10-18 13:50:00,37.35,37.38,37.23,37.25,145200.0,37.0192,37.049,36.9003,36.9201,145200.0
2012-10-18 14:00:00,37.28,37.39,37.24,37.37,242800.0,36.9499,37.0589,36.9102,37.0391,242800.0
2012-10-18 14:10:00,37.36,37.41,37.32,37.41,172800.0,37.0291,37.0787,36.9895,37.0787,172800.0
2012-10-18 14:20:00,37.41,37.49,37.38,37.38,176000.0,37.0787,37.158,37.049,37.049,176000.0
2012-10-18 14:30:00,37.36,37.41,37.31,37.38,91600.0,37.0291,37.0787,36.9796,37.049,91600.0
2012-10-18 14:40:00,37.39,37.46,37.36,37.43,68000.0,37.0589,37.1283,37.0291,37.0985,68000.0
2012-10-18 14:50:00,37.43,37.49,37.4,37.47,58800.0,37.0985,37.158,37.0688,37.1382,58800.0
2012-10-18 15:00:00,37.49,37.49,37.42,37.47,91200.0,37.158,37.158,37.0886,37.1382,91200.0
2012-10-18 15:10:00,37.49,37.56,37.48,37.51,260400.0,37.158,37.2274,37.1481,37.1778,260400.0
2012-10-18 15:20:00,37.51,37.56,37.48,37.52,179600.0,37.1778,37.2274,37.1481,37.1877,179600.0
2012-10-18 15:30:00,37.52,37.54,37.46,37.51,135600.0,37.1877,37.2076,37.1283,37.1778,135600.0
2012-10-18 15:40:00,37.5,37.53,37.45,37.51,176800.0,37.1679,37.1976,37.1184,37.1778,176800.0
2012-10-18 15:50:00,37.5,37.54,37.44,37.52,394800.0,37.1679,37.2076,37.1084,37.1877,394800.0
2012-10-19 09:30:00,37.42,37.63,37.35,37.47,461600.0,37.0886,37.2968,37.0192,37.1382,461600.0
2012-10-19 09:40:00,37.46,37.51,37.26,37.41,189600.0,37.1283,37.1778,36.93,37.0787,189600.0
2012-10-19 09:50:00,37.41,37.8,37.37,37.74,238800.0,37.0787,37.4653,37.0391,37.4058,238800.0
2012-10-19 10:00:00,37.71,37.78,37.65,37.73,182400.0,37.376,37.4454,37.3166,37.3959,182400.0
2012-10-19 10:10:00,37.74,37.77,37.59,37.61,146000.0,37.4058,37.4355,37.2571,37.2769,146000.0
2012-10-19 10:20:00,37.61,37.63,37.52,37.59,105200.0,37.2769,37.2968,37.1877,37.2571,105200.0
2012-10-19 10:30:00,37.62,37.63,37.47,37.51,96000.0,37.2868,37.2968,37.1382,37.1778,96000.0
2012-10-19 10:40:00,37.5,37.5,37.46,37.48,136400.0,37.1679,37.1679,37.1283,37.1481,136400.0
2012-10-19 10:50:00,37.46,37.53,37.46,37.48,86400.0,37.1283,37.1976,37.1283,37.1481,86400.0
2012-10-19 11:00:00,37.48,37.52,37.43,37.43,225600.0,37.1481,37.1877,37.0985,37.0985,225600.0
2012-10-19 11:10:00,37.43,37.49,37.18,37.3,349200.0,37.0985,37.158,36.8507,36.9697,349200.0
2012-10-19 11:20:00,37.3,37.41,37.28,37.4,95600.0,36.9697,37.0787,36.9499,37.0688,95600.0
2012-10-19 11:30:00,37.39,37.48,37.35,37.42,208400.0,37.0589,37.1481,37.0192,37.0886,208400.0
2012-10-19 11:40:00,37.44,37.51,37.4,37.42,141600.0,37.1084,37.1778,37.0688,37.0886,141600.0
2012-10-19 11:50:00,37.41,37.47,37.28,37.35,157600.0,37.0787,37.1382,36.9499,37.0192,157600.0
2012-10-19 12:00:00,37.34,37.34,37.17,37.2,106000.0,37.0093,37.0093,36.8408,36.8706,106000.0
2012-10-19 12:10:00,37.19,37.27,37.16,37.22,594800.0,36.8607,36.9399,36.8309,36.8904,594800.0
2012-10-19 12:20:00,37.22,37.3,37.19,37.22,327600.0,36.8904,36.9697,36.8607,36.8904,327600.0
2012-10-19 12:30:00,37.19,37.3,37.19,37.27,112400.0,36.8607,36.9697,36.8607,36.9399,112400.0
2012-10-19 12:40:00,37.25,37.26,37.19,37.23,73600.0,36.9201,36.93,36.8607,36.9003,73600.0
2012-10-19 12:50:00,37.24,37.24,37.18,37.18,110000.0,36.9102,36.9102,36.8507,36.8507,110000.0
2012-10-19 13:00:00,37.18,37.2,37.1,37.14,124400.0,36.8507,36.8706,36.7715,36.8111,124400.0
2012-10-19 13:10:00,37.16,37.29,37.15,37.25,52400.0,36.8309,36.9598,36.821,36.9201,52400.0
2012-10-19 13:20:00,37.25,37.26,37.2,37.22,66800.0,36.9201,36.93,36.8706,36.8904,66800.0
2012-10-19 13:30:00,37.22,37.26,37.2,37.21,96000.0,36.8904,36.93,36.8706,36.8805,96000.0
2012-10-19 13:40:00,37.22,37.26,37.16,37.17,230800.0,36.8904,36.93,36.8309,36.8408,230800.0
2012-10-19 13:50:00,37.16,37.2,37.13,37.2,160800.0,36.8309,36.8706,36.8012,36.8706,160800.0
2012-10-19 14:00:00,37.18,37.26,37.16,37.25,202800.0,36.8507,36.93,36.8309,36.9201,202800.0
2012-10-19 14:10:00,37.25,37.26,37.2,37.24,121200.0,36.9201,36.93,36.8706,36.9102,121200.0
2012-10-19 14:20:00,37.23,37.25,37.18,37.21,340400.0,36.9003,36.9201,36.8507,36.8805,340400.0
2012-10-19 14:30:00,37.19,37.23,37.19,37.21,136000.0,36.8607,36.9003,36.8607,36.8805,136000.0
2012-10-19 14:40:00,37.21,37.24,37.18,37.18,127200.0,36.8805,36.9102,36.8507,36.8507,127200.0
2012-10-19 14:50:00,37.19,37.29,37.13,37.29,322400.0,36.8607,36.9598,36.8012,36.9598,322400.0
2012-10-19 15:00:00,37.29,37.29,37.2,37.24,161200.0,36.9598,36.9598,36.8706,36.9102,161200.0
2012-10-19 15:10:00,37.24,37.29,37.21,37.28,165600.0,36.9102,36.9598,36.8805,36.9499,165600.0
2012-10-19 15:20:00,37.3,37.38,37.23,37.24,241200.0,36.9697,37.049,36.9003,36.9102,241200.0
2012-10-19 15:30:00,37.24,37.26,37.2,37.23,215200.0,36.9102,36.93,36.8706,36.9003,215200.0
2012-10-19 15:40:00,37.23,37.27,37.21,37.26,444800.0,36.9003,36.9399,36.8805,36.93,444800.0
2012-10-19 15:50:00,37.24,37.3,37.18,37.25,747600.0,36.9102,36.9697,36.8507,36.9201,747600.0
2012-10-22 09:30:00,37.32,37.5,37.0,37.21,409200.0,36.9895,37.1679,36.6723,36.8805,409200.0
2012-10-22 09:40:00,37.22,37.3,37.02,37.03,144000.0,36.8904,36.9697,36.6922,36.7021,144000.0
2012-10-22 09:50:00,37.1,37.12,36.79,36.9,354400.0,36.7715,36.7913,36.4642,36.5732,354400.0
2012-10-22 10:00:00,36.9,37.18,36.88,37.17,271200.0,36.5732,36.8507,36.5534,36.8408,271200.0
2012-10-22 10:10:00,37.16,37.18,37.01,37.01,117200.0,36.8309,36.8507,36.6822,36.6822,117200.0
2012-10-22 10:20:00,37.02,37.08,36.95,37.08,242800.0,36.6922,36.7516,36.6228,36.7516,242800.0
2012-10-22 10:30:00,37.05,37.09,36.88,36.94,217600.0,36.7219,36.7615,36.5534,36.6129,217600.0
2012-10-22 10:40:00,36.93,36.95,36.8,36.85,285200.0,36.603,36.6228,36.4741,36.5237,285200.0
2012-10-22 10:50:00,36.84,36.9,36.8,36.87,95600.0,36.5138,36.5732,36.4741,36.5435,95600.0
2012-10-22 11:00:00,36.86,36.89,36.83,36.85,120800.0,36.5336,36.5633,36.5038,36.5237,120800.0
2012-10-22 11:10:00,36.85,36.89,36.75,36.76,127600.0,36.5237,36.5633,36.4246,36.4345,127600.0
2012-10-22 11:20:00,36.75,36.79,36.71,36.74,105600.0,36.4246,36.4642,36.3849,36.4146,105600.0
2012-10-22 11:30:00,36.74,36.82,36.72,36.79,96000.0,36.4146,36.4939,36.3948,36.4642,96000.0
2012-10-22 11:40:00,36.8,36.91,36.79,36.91,127600.0,36.4741,36.5831,36.4642,36.5831,127600.0
2012-10-22 11:50:00,36.9,36.96,36.83,36.87,84000.0,36.5732,36.6327,36.5038,36.5435,84000.0
2012-10-22 12:00:00,36.87,36.95,36.83,36.94,66000.0,36.5435,36.6228,36.5038,36.6129,66000.0
2012-10-22 12:10:00,36.92,36.97,36.91,36.93,71200.0,36.593,36.6426,36.5831,36.603,71200.0
2012-10-22 12:20:00,36.93,36.99,36.91,36.92,48000.0,36.603,36.6624,36.5831,36.593,48000.0
2012-10-22 12:30:00,36.95,36.95,36.84,36.91,62400.0,36.6228,36.6228,36.5138,36.5831,62400.0
2012-10-22 12:40:00,36.91,36.92,36.86,36.9,49600.0,36.5831,36.593,36.5336,36.5732,49600.0
2012-10-22 12:50:00,36.9,36.98,36.83,36.94,89200.0,36.5732,36.6525,36.5038,36.6129,89200.0
2012-10-22 13:00:00,36.9,36.94,36.83,36.87,46000.0,36.5732,36.6129,36.5038,36.5435,46000.0
2012-10-22 13:10:00,36.86,36.87,36.78,36.84,126800.0,36.5336,36.5435,36.4543,36.5138,126800.0
2012-10-22 13:20:00,36.83,36.83,36.74,36.77,86000.0,36.5038,36.5038,36.4146,36.4444,86000.0
2012-10-22 13:30:00,36.8,36.81,36.75,36.76,160400.0,36.4741,36.484,36.4246,36.4345,160400.0
2012-10-22 13:40:00,36.77,36.87,36.71,36.84,154000.0,36.4444,36.5435,36.3849,36.5138,154000.0
2012-10-22 13:50:00,36.86,36.87,36.71,36.72,121200.0,36.5336,36.5435,36.3849,36.3948,121200.0
2012-10-22 14:00:00,36.72,36.77,36.67,36.67,124400.0,36.3948,36.4444,36.3453,36.3453,124400.0
2012-10-22 14:10:00,36.68,36.81,36.63,36.72,138000.0,36.3552,36.484,36.3056,36.3948,138000.0
2012-10-22 14:20:00,36.72,36.74,36.63,36.64,99600.0,36.3948,36.4146,36.3056,36.3155,99600.0
2012-10-22 14:30:00,36.64,36.73,36.61,36.61,90000.0,36.3155,36.4047,36.2858,36.2858,90000.0
2012-10-22 14:40:00,36.61,36.66,36.59,36.6,106400.0,36.2858,36.3353,36.266,36.2759,106400.0
2012-10-22 14:50:00,36.61,36.65,36.6,36.63,42800.0,36.2858,36.3254,36.2759,36.3056,42800.0
2012-10-22 15:00:00,36.63,36.65,36.57,36.6,250000.0,36.3056,36.3254,36.2461,36.2759,250000.0
2012-10-22 15:10:00,36.6,36.76,36.6,36.71,167600.0,36.2759,36.4345,36.2759,36.3849,167600.0
2012-10-22 15:20:00,36.7,36.77,36.63,36.77,150800.0,36.375,36.4444,36.3056,36.4444,150800.0
2012-10-22 15:30:00,36.77,36.82,36.72,36.75,191200.0,36.4444,36.4939,36.3948,36.4246,191200.0
2012-10-22 15:40:00,36.75,36.77,36.7,36.77,247600.0,36.4246,36.4444,36.375,36.4444,247600.0
2012-10-22 15:50:00,36.78,36.92,36.74,36.89,406400.0,36.4543,36.593,36.4146,36.5633,406400.0
2012-10-23 09:30:00,36.47,36.57,36.38,36.46,381600.0,36.147,36.2461,36.0578,36.1371,381600.0
2012-10-23 09:40:00,36.5,36.73,36.42,36.69,201600.0,36.1768,36.4047,36.0975,36.3651,201600.0
2012-10-23 09:50:00,36.7,36.7,36.46,36.69,108400.0,36.375,36.375,36.1371,36.3651,108400.0
2012-10-23 10:00:00,36.65,36.9,36.63,36.79,182000.0,36.3254,36.5732,36.3056,36.4642,182000.0
2012-10-23 10:10:00,36.76,36.81,36.67,36.72,132000.0,36.4345,36.484,36.3453,36.3948,132000.0
2012-10-23 10:20:00,36.75,36.76,36.6,36.63,83600.0,36.4246,36.4345,36.2759,36.3056,83600.0
2012-10-23 10:30:00,36.62,36.66,36.52,36.56,87600.0,36.2957,36.3353,36.1966,36.2362,87600.0
2012-10-23 10:40:00,36.57,36.73,36.57,36.7,80800.0,36.2461,36.4047,36.2461,36.375,80800.0
2012-10-23 10:50:00,36.68,36.77,36.63,36.75,83600.0,36.3552,36.4444,36.3056,36.4246,83600.0
2012-10-23 11:00:00,36.77,36.77,36.7,36.71,80400.0,36.4444,36.4444,36.375,36.3849,80400.0
2012-10-23 11:10:00,36.71,36.77,36.7,36.77,93200.0,36.3849,36.4444,36.375,36.4444,93200.0
2012-10-23 11:20:00,36.76,36.91,36.73,36.9,130800.0,36.4345,36.5831,36.4047,36.5732,130800.0
2012-10-23 11:30:00,36.91,36.91,36.8,36.85,161600.0,36.5831,36.5831,36.4741,36.5237,161600.0
2012-10-23 11:40:00,36.85,36.99,36.79,36.97,112800.0,36.5237,36.6624,36.4642,36.6426,112800.0
2012-10-23 11:50:00,36.97,37.08,36.92,36.95,224800.0,36.6426,36.7516,36.593,36.6228,224800.0
2012-10-23 12:00:00,36.95,36.98,36.92,36.94,47200.0,36.6228,36.6525,36.593,36.6129,47200.0
2012-10-23 12:10:00,36.95,37.12,36.94,37.05,98000.0,36.6228,36.7913,36.6129,36.7219,98000.0
2012-10-23 12:20:00,37.05,37.1,37.03,37.1,27200.0,36.7219,36.7715,36.7021,36.7715,27200.0
2012-10-23 12:30:00,37.09,37.2,37.09,37.13,76400.0,36.7615,36.8706,36.7615,36.8012,76400.0
2012-10-23 12:40:00,37.15,37.31,37.13,37.31,96000.0,36.821,36.9796,36.8012,36.9796,96000.0
2012-10-23 12:50:00,37.33,37.35,37.23,37.23,77600.0,36.9994,37.0192,36.9003,36.9003,77600.0
2012-10-23 13:00:00,37.25,37.35,37.25,37.27,54800.0,36.9201,37.0192,36.9201,36.9399,54800.0
2012-10-23 13:10:00,37.3,37.35,37.23,37.26,76400.0,36.9697,37.0192,36.9003,36.93,76400.0
2012-10-23 13:20:00,37.25,37.29,37.23,37.25,56800.0,36.9201,36.9598,36.9003,36.9201,56800.0
2012-10-23 13:30:00,37.23,37.27,37.2,37.25,79600.0,36.9003,36.9399,36.8706,36.9201,79600.0
2012-10-23 13:40:00,37.26,37.26,37.15,37.21,69200.0,36.93,36.93,36.821,36.8805,69200.0
2012-10-23 13:50:00,37.22,37.24,37.15,37.22,51200.0,36.8904,36.9102,36.821,36.8904,51200.0
2012-10-23 14:00:00,37.23,37.29,37.16,37.24,71200.0,36.9003,36.9598,36.8309,36.9102,71200.0
2012-10-23 14:10:00,37.24,37.27,37.12,37.21,97200.0,36.9102,36.9399,36.7913,36.8805,97200.0
2012-10-23 14:20:00,37.19,37.24,37.12,37.18,44000.0,36.8607,36.9102,36.7913,36.8507,44000.0
2012-10-23 14:30:00,37.19,37.3,37.17,37.27,74000.0,36.8607,36.9697,36.8408,36.9399,74000.0
2012-10-23 14:40:00,37.25,37.38,37.23,37.38,55200.0,36.9201,37.049,36.9003,37.049,55200.0
2012-10-23 14:50:00,37.35,37.35,37.27,37.28,68800.0,37.0192,37.0192,36.9399,36.9499,68800.0
2012-10-23 15:00:00,37.28,37.38,37.28,37.3,68400.0,36.9499,37.049,36.9499,36.9697,68400.0
2012-10-23 15:10:00,37.27,37.35,37.24,37.35,143600.0,36.9399,37.0192,36.9102,37.0192,143600.0
2012-10-23 15:20:00,37.36,37.36,37.26,37.29,114800.0,37.0291,37.0291,36.93,36.9598,114800.0
2012-10-23 15:30:00,37.28,37.31,37.17,37.18,116800.0,36.9499,36.9796,36.8408,36.8507,116800.0
2012-10-23 15:40:00,37.17,37.21,37.11,37.13,194400.0,36.8408,36.8805,36.7814,36.8012,194400.0
2012-10-23 15:50:00,37.15,37.24,37.12,37.23,337200.0,36.821,36.9102,36.7913,36.9003,337200.0
2012-10-24 09:30:00,37.45,37.79,37.4,37.52,301200.0,37.1184,37.4553,37.0688,37.1877,301200.0
2012-10-24 09:40:00,37.52,37.55,37.38,37.49,135600.0,37.1877,37.2175,37.049,37.158,135600.0
2012-10-24 09:50:00,37.47,37.57,37.42,37.54,162000.0,37.1382,37.2373,37.0886,37.2076,162000.0
2012-10-24 10:00:00,37.52,37.54,37.3,37.42,268400.0,37.1877,37.2076,36.9697,37.0886,268400.0
2012-10-24 10:10:00,37.42,37.63,37.41,37.58,152000.0,37.0886,37.2968,37.0787,37.2472,152000.0
2012-10-24 10:20:00,37.56,37.62,37.47,37.48,104800.0,37.2274,37.2868,37.1382,37.1481,104800.0
2012-10-24 10:30:00,37.51,37.62,37.45,37.51,206400.0,37.1778,37.2868,37.1184,37.1778,206400.0
2012-10-24 10:40:00,37.51,37.57,37.48,37.48,75600.0,37.1778,37.2373,37.1481,37.1481,75600.0
2012-10-24 10:50:00,37.5,37.5,37.2,37.24,370800.0,37.1679,37.1679,36.8706,36.9102,370800.0
2012-10-24 11:00:00,37.23,37.25,37.04,37.07,192800.0,36.9003,36.9201,36.712,36.7417,192800.0
2012-10-24 11:10:00,37.08,37.1,37.02,37.08,147600.0,36.7516,36.7715,36.6922,36.7516,147600.0
2012-10-24 11:20:00,37.07,37.09,36.92,36.97,109200.0,36.7417,36.7615,36.593,36.6426,109200.0
2012-10-24 11:30:00,36.96,37.03,36.92,36.95,43200.0,36.6327,36.7021,36.593,36.6228,43200.0
2012-10-24 11:40:00,36.94,37.02,36.92,36.96,100400.0,36.6129,36.6922,36.593,36.6327,100400.0
2012-10-24 11:50:00,36.96,36.96,36.87,36.91,98000.0,36.6327,36.6327,36.5435,36.5831,98000.0
2012-10-24 12:00:00,36.91,37.01,36.88,37.0,56400.0,36.5831,36.6822,36.5534,36.6723,56400.0
2012-10-24 12:10:00,36.99,37.12,36.99,37.06,175200.0,36.6624,36.7913,36.6624,36.7318,175200.0
2012-10-24 12:20:00,37.08,37.11,37.03,37.07,85600.0,36.7516,36.7814,36.7021,36.7417,85600.0
2012-10-24 12:30:00,37.11,37.19,37.06,37.12,172400.0,36.7814,36.8607,36.7318,36.7913,172400.0
2012-10-24 12:40:00,37.13,37.13,37.08,37.11,70800.0,36.8012,36.8012,36.7516,36.7814,70800.0
2012-10-24 12:50:00,37.14,37.2,37.1,37.1,54000.0,36.8111,36.8706,36.7715,36.7715,54000.0
2012-10-24 13:00:00,37.15,37.15,37.09,37.09,52800.0,36.821,36.821,36.7615,36.7615,52800.0
2012-10-24 13:10:00,37.07,37.09,37.01,37.04,72800.0,36.7417,36.7615,36.6822,36.712,72800.0
2012-10-24 13:20:00,37.04,37.08,37.01,37.06,60800.0,36.712,36.7516,36.6822,36.7318,60800.0
2012-10-24 13:30:00,37.06,37.06,36.98,37.05,58000.0,36.7318,36.7318,36.6525,36.7219,58000.0
2012-10-24 13:40:00,37.05,37.12,37.04,37.12,39600.0,36.7219,36.7913,36.712,36.7913,39600.0
2012-10-24 13:50:00,37.12,37.15,36.99,36.99,284800.0,36.7913,36.821,36.6624,36.6624,284800.0
2012-10-24 14:00:00,36.99,37.07,36.99,37.07,124400.0,36.6624,36.7417,36.6624,36.7417,124400.0
2012-10-24 14:10:00,37.07,37.19,37.01,37.11,53600.0,36.7417,36.8607,36.6822,36.7814,53600.0
2012-10-24 14:20:00,37.1,37.16,37.02,37.08,127200.0,36.7715,36.8309,36.6922,36.7516,127200.0
2012-10-24 14:30:00,37.07,37.11,37.04,37.07,106000.0,36.7417,36.7814,36.712,36.7417,106000.0
2012-10-24 14:40:00,37.05,37.11,36.97,37.02,122400.0,36.7219,36.7814,36.6426,36.6922,122400.0
2012-10-24 14:50:00,37.04,37.08,36.96,36.99,52000.0,36.712,36.7516,36.6327,36.6624,52000.0
2012-10-24 15:00:00,36.98,37.07,36.92,36.98,88000.0,36.6525,36.7417,36.593,36.6525,88000.0
2012-10-24 15:10:00,36.99,37.04,36.92,36.94,91600.0,36.6624,36.712,36.593,36.6129,91600.0
2012-10-24 15:20:00,36.94,37.0,36.92,36.97,73200.0,36.6129,36.6723,36.593,36.6426,73200.0
2012-10-24 15:30:00,36.98,37.02,36.93,36.95,131200.0,36.6525,36.6922,36.603,36.6228,131200.0
2012-10-24 15:40:00,36.96,37.0,36.91,36.94,153600.0,36.6327,36.6723,36.5831,36.6129,153600.0
2012-10-24 15:50:00,36.94,37.06,36.91,37.06,686400.0,36.6129,36.7318,36.5831,36.7318,686400.0
2012-10-25 09:30:00,37.25,37.31,36.97,36.98,364000.0,36.9201,36.9796,36.6426,36.6525,364000.0
2012-10-25 09:40:00,37.0,37.0,36.71,36.88,225200.0,36.6723,36.6723,36.3849,36.5534,225200.0
2012-10-25 09:50:00,36.84,36.94,36.78,36.91,308800.0,36.5138,36.6129,36.4543,36.5831,308800.0
2012-10-25 10:00:00,36.9,36.93,36.8,36.85,597600.0,36.5732,36.603,36.4741,36.5237,597600.0
2012-10-25 10:10:00,36.85,36.88,36.68,36.74,665200.0,36.5237,36.5534,36.3552,36.4146,665200.0
2012-10-25 10:20:00,36.75,36.79,36.69,36.75,520000.0,36.4246,36.4642,36.3651,36.4246,520000.0
2012-10-25 10:30:00,36.75,36.86,36.72,36.77,548800.0,36.4246,36.5336,36.3948,36.4444,548800.0
2012-10-25 10:40:00,36.75,36.75,36.54,36.54,221600.0,36.4246,36.4246,36.2164,36.2164,221600.0
2012-10-25 10:50:00,36.54,36.59,36.21,36.35,909200.0,36.2164,36.266,35.8893,36.0281,909200.0
2012-10-25 11:00:00,36.33,36.35,35.93,35.95,921600.0,36.0083,36.0281,35.6118,35.6316,921600.0
2012-10-25 11:10:00,35.95,36.25,35.94,36.25,586400.0,35.6316,35.929,35.6217,35.929,586400.0
2012-10-25 11:20:00,36.25,36.27,35.98,35.98,684800.0,35.929,35.9488,35.6614,35.6614,684800.0
2012-10-25 11:30:00,35.99,36.12,35.98,36.0,211200.0,35.6713,35.8001,35.6614,35.6812,211200.0
2012-10-25 11:40:00,36.0,36.06,35.88,35.93,250800.0,35.6812,35.7407,35.5623,35.6118,250800.0
2012-10-25 11:50:00,35.91,36.1,35.83,36.05,1033200.0,35.592,35.7803,35.5127,35.7308,1033200.0
2012-10-25 12:00:00,36.05,36.1,36.02,36.06,638000.0,35.7308,35.7803,35.701,35.7407,638000.0
2012-10-25 12:10:00,36.07,36.08,36.04,36.05,426000.0,35.7506,35.7605,35.7208,35.7308,426000.0
2012-10-25 12:20:00,36.06,36.06,35.95,36.03,728000.0,35.7407,35.7407,35.6316,35.7109,728000.0
2012-10-25 12:30:00,36.05,36.07,35.67,35.7,1268800.0,35.7308,35.7506,35.3541,35.3839,1268800.0
2012-10-25 12:40:00,35.69,35.84,35.63,35.83,444400.0,35.3739,35.5226,35.3145,35.5127,444400.0
2012-10-25 12:50:00,35.84,35.84,35.73,35.78,466400.0,35.5226,35.5226,35.4136,35.4631,466400.0
2012-10-25 13:00:00,35.79,35.87,35.77,35.83,745600.0,35.4731,35.5523,35.4532,35.5127,745600.0
2012-10-25 13:10:00,35.83,36.13,35.83,36.08,677200.0,35.5127,35.81,35.5127,35.7605,677200.0
2012-10-25 13:20:00,36.09,36.25,36.05,36.16,301600.0,35.7704,35.929,35.7308,35.8398,301600.0
2012-10-25 13:30:00,36.15,36.22,36.06,36.17,94800.0,35.8299,35.8992,35.7407,35.8497,94800.0
2012-10-25 13:40:00,36.17,36.23,36.1,36.2,376800.0,35.8497,35.9092,35.7803,35.8794,376800.0
2012-10-25 13:50:00,36.2,36.25,36.17,36.24,152400.0,35.8794,35.929,35.8497,35.9191,152400.0
2012-10-25 14:00:00,36.24,36.26,36.16,36.23,184400.0,35.9191,35.9389,35.8398,35.9092,184400.0
2012-10-25 14:10:00,36.24,36.29,36.22,36.28,249200.0,35.9191,35.9686,35.8992,35.9587,249200.0
2012-10-25 14:20:00,36.27,36.35,36.24,36.27,86800.0,35.9488,36.0281,35.9191,35.9488,86800.0
2012-10-25 14:30:00,36.27,36.42,36.27,36.4,176400.0,35.9488,36.0975,35.9488,36.0777,176400.0
2012-10-25 14:40:00,36.42,36.48,36.36,36.38,81200.0,36.0975,36.1569,36.038,36.0578,81200.0
2012-10-25 14:50:00,36.38,36.38,36.29,36.33,81200.0,36.0578,36.0578,35.9686,36.0083,81200.0
2012-10-25 15:00:00,36.33,36.34,36.23,36.27,133600.0,36.0083,36.0182,35.9092,35.9488,133600.0
2012-10-25 15:10:00,36.27,36.35,36.27,36.31,109200.0,35.9488,36.0281,35.9488,35.9884,109200.0
2012-10-25 15:20:00,36.32,36.34,36.24,36.29,144800.0,35.9984,36.0182,35.9191,35.9686,144800.0
2012-10-25 15:30:00,36.28,36.34,36.27,36.32,261600.0,35.9587,36.0182,35.9488,35.9984,261600.0
2012-10-25 15:40:00,36.32,36.33,36.27,36.3,214400.0,35.9984,36.0083,35.9488,35.9785,214400.0
2012-10-25 15:50:00,36.31,36.35,36.28,36.33,767200.0,35.9884,36.0281,35.9587,36.0083,767200.0
2012-10-26 09:30:00,36.4,36.8,36.32,36.77,264400.0,36.0777,36.4741,35.9984,36.4444,264400.0
2012-10-26 09:40:00,36.8,36.82,36.59,36.77,279200.0,36.4741,36.4939,36.266,36.4444,279200.0
2012-10-26 09:50:00,36.79,36.81,36.58,36.67,630000.0,36.4642,36.484,36.2561,36.3453,630000.0
2012-10-26 10:00:00,36.68,36.76,36.64,36.75,278000.0,36.3552,36.4345,36.3155,36.4246,278000.0
2012-10-26 10:10:00,36.72,36.83,36.64,36.7,287200.0,36.3948,36.5038,36.3155,36.375,287200.0
2012-10-26 10:20:00,36.71,36.77,36.65,36.67,362800.0,36.3849,36.4444,36.3254,36.3453,362800.0
2012-10-26 10:30:00,36.67,36.74,36.67,36.73,96800.0,36.3453,36.4146,36.3453,36.4047,96800.0
2012-10-26 10:40:00,36.75,36.77,36.62,36.65,388800.0,36.4246,36.4444,36.2957,36.3254,388800.0
2012-10-26 10:50:00,36.65,36.7,36.64,36.7,460800.0,36.3254,36.375,36.3155,36.375,460800.0
2012-10-26 11:00:00,36.69,36.71,36.47,36.59,318000.0,36.3651,36.3849,36.147,36.266,318000.0
2012-10-26 11:10:00,36.6,36.71,36.59,36.71,92800.0,36.2759,36.3849,36.266,36.3849,92800.0
2012-10-26 11:20:00,36.67,36.78,36.65,36.77,236000.0,36.3453,36.4543,36.3254,36.4444,236000.0
2012-10-26 11:30:00,36.78,36.79,36.73,36.75,82000.0,36.4543,36.4642,36.4047,36.4246,82000.0
2012-10-26 11:40:00,36.75,36.82,36.73,36.74,155200.0,36.4246,36.4939,36.4047,36.4146,155200.0
2012-10-26 11:50:00,36.74,36.78,36.64,36.64,392000.0,36.4146,36.4543,36.3155,36.3155,392000.0
2012-10-26 12:00:00,36.63,36.66,36.58,36.63,403200.0,36.3056,36.3353,36.2561,36.3056,403200.0
2012-10-26 12:10:00,36.63,36.65,36.6,36.61,65600.0,36.3056,36.3254,36.2759,36.2858,65600.0
2012-10-26 12:20:00,36.61,36.69,36.6,36.66,161200.0,36.2858,36.3651,36.2759,36.3353,161200.0
2012-10-26 12:30:00,36.63,36.66,36.56,36.56,152400.0,36.3056,36.3353,36.2362,36.2362,152400.0
2012-10-26 12:40:00,36.56,36.6,36.45,36.5,256400.0,36.2362,36.2759,36.1272,36.1768,256400.0
2012-10-26 12:50:00,36.49,36.62,36.48,36.6,114000.0,36.1669,36.2957,36.1569,36.2759,114000.0
2012-10-26 13:00:00,36.62,36.62,36.49,36.51,52000.0,36.2957,36.2957,36.1669,36.1867,52000.0
2012-10-26 13:10:00,36.5,36.52,36.46,36.52,94000.0,36.1768,36.1966,36.1371,36.1966,94000.0
2012-10-26 13:20:00,36.49,36.54,36.44,36.54,134000.0,36.1669,36.2164,36.1173,36.2164,134000.0
2012-10-26 13:30:00,36.53,36.65,36.49,36.64,128000.0,36.2065,36.3254,36.1669,36.3155,128000.0
2012-10-26 13:40:00,36.6,36.67,36.58,36.65,84400.0,36.2759,36.3453,36.2561,36.3254,84400.0
2012-10-26 13:50:00,36.62,36.7,36.52,36.58,103600.0,36.2957,36.375,36.1966,36.2561,103600.0
2012-10-26 14:00:00,36.56,36.63,36.54,36.63,31600.0,36.2362,36.3056,36.2164,36.3056,31600.0
2012-10-26 14:10:00,36.63,36.63,36.52,36.59,56000.0,36.3056,36.3056,36.1966,36.266,56000.0
2012-10-26 14:20:00,36.62,36.66,36.57,36.65,35600.0,36.2957,36.3353,36.2461,36.3254,35600.0
2012-10-26 14:30:00,36.63,36.73,36.63,36.67,50400.0,36.3056,36.4047,36.3056,36.3453,50400.0
2012-10-26 14:40:00,36.66,36.77,36.63,36.72,130000.0,36.3353,36.4444,36.3056,36.3948,130000.0
2012-10-26 14:50:00,36.73,36.76,36.66,36.67,95200.0,36.4047,36.4345,36.3353,36.3453,95200.0
2012-10-26 15:00:00,36.67,36.8,36.66,36.74,84000.0,36.3453,36.4741,36.3353,36.4146,84000.0
2012-10-26 15:10:00,36.75,36.83,36.75,36.8,220400.0,36.4246,36.5038,36.4246,36.4741,220400.0
2012-10-26 15:20:00,36.81,36.83,36.74,36.77,56000.0,36.484,36.5038,36.4146,36.4444,56000.0
2012-10-26 15:30:00,36.79,36.8,36.72,36.74,280000.0,36.4642,36.4741,36.3948,36.4146,280000.0
2012-10-26 15:40:00,36.74,36.8,36.72,36.74,290400.0,36.4146,36.4741,36.3948,36.4146,290400.0
2012-10-26 15:50:00,36.74,36.79,36.67,36.69,481600.0,36.4146,36.4642,36.3453,36.3651,481600.0
2012-10-31 09:30:00,36.21,36.82,36.0,36.75,378400.0,35.8893,36.4939,35.6812,36.4246,378400.0
2012-10-31 09:40:00,36.73,36.74,36.54,36.56,350800.0,36.4047,36.4146,36.2164,36.2362,350800.0
2012-10-31 09:50:00,36.52,36.52,36.14,36.19,306800.0,36.1966,36.1966,35.82,35.8695,306800.0
2012-10-31 10:00:00,36.19,36.23,36.07,36.1,210400.0,35.8695,35.9092,35.7506,35.7803,210400.0
2012-10-31 10:10:00,36.11,36.31,36.07,36.23,274000.0,35.7902,35.9884,35.7506,35.9092,274000.0
2012-10-31 10:20:00,36.23,36.34,36.19,36.26,196400.0,35.9092,36.0182,35.8695,35.9389,196400.0
2012-10-31 10:30:00,36.26,36.27,36.2,36.24,160400.0,35.9389,35.9488,35.8794,35.9191,160400.0
2012-10-31 10:40:00,36.23,36.26,36.13,36.23,146400.0,35.9092,35.9389,35.81,35.9092,146400.0
2012-10-31 10:50:00,36.23,36.26,36.2,36.23,268400.0,35.9092,35.9389,35.8794,35.9092,268400.0
2012-10-31 11:00:00,36.23,36.26,36.21,36.24,267600.0,35.9092,35.9389,35.8893,35.9191,267600.0
2012-10-31 11:10:00,36.25,36.26,36.23,36.24,160400.0,35.929,35.9389,35.9092,35.9191,160400.0
2012-10-31 11:20:00,36.24,36.26,36.23,36.25,189200.0,35.9191,35.9389,35.9092,35.929,189200.0
2012-10-31 11:30:00,36.26,36.37,36.26,36.27,82000.0,35.9389,36.0479,35.9389,35.9488,82000.0
2012-10-31 11:40:00,36.28,36.4,36.28,36.38,56000.0,35.9587,36.0777,35.9587,36.0578,56000.0
2012-10-31 11:50:00,36.38,36.5,36.37,36.48,91200.0,36.0578,36.1768,36.0479,36.1569,91200.0
2012-10-31 12:00:00,36.46,36.5,36.44,36.5,348400.0,36.1371,36.1768,36.1173,36.1768,348400.0
2012-10-31 12:10:00,36.5,36.51,36.45,36.51,183200.0,36.1768,36.1867,36.1272,36.1867,183200.0
2012-10-31 12:20:00,36.51,36.51,36.48,36.49,74000.0,36.1867,36.1867,36.1569,36.1669,74000.0
2012-10-31 12:30:00,36.49,36.52,36.47,36.5,136800.0,36.1669,36.1966,36.147,36.1768,136800.0
2012-10-31 12:40:00,36.49,36.5,36.36,36.38,70000.0,36.1669,36.1768,36.038,36.0578,70000.0
2012-10-31 12:50:00,36.36,36.49,36.36,36.46,86400.0,36.038,36.1669,36.038,36.1371,86400.0
2012-10-31 13:00:00,36.45,36.48,36.37,36.43,91200.0,36.1272,36.1569,36.0479,36.1074,91200.0
2012-10-31 13:10:00,36.44,36.46,36.42,36.44,97600.0,36.1173,36.1371,36.0975,36.1173,97600.0
2012-10-31 13:20:00,36.44,36.52,36.42,36.52,82800.0,36.1173,36.1966,36.0975,36.1966,82800.0
2012-10-31 13:30:00,36.51,36.52,36.43,36.44,76000.0,36.1867,36.1966,36.1074,36.1173,76000.0
2012-10-31 13:40:00,36.44,36.47,36.4,36.42,119600.0,36.1173,36.147,36.0777,36.0975,119600.0
2012-10-31 13:50:00,36.43,36.45,36.42,36.45,146400.0,36.1074,36.1272,36.0975,36.1272,146400.0
2012-10-31 14:00:00,36.44,36.49,36.43,36.45,42400.0,36.1173,36.1669,36.1074,36.1272,42400.0
2012-10-31 14:10:00,36.44,36.5,36.43,36.5,40800.0,36.1173,36.1768,36.1074,36.1768,40800.0
2012-10-31 14:20:00,36.5,36.54,36.48,36.52,50400.0,36.1768,36.2164,36.1569,36.1966,50400.0
2012-10-31 14:30:00,36.52,36.53,36.43,36.43,120800.0,36.1966,36.2065,36.1074,36.1074,120800.0
2012-10-31 14:40:00,36.47,36.49,36.39,36.45,232400.0,36.147,36.1669,36.0677,36.1272,232400.0
2012-10-31 14:50:00,36.45,36.5,36.44,36.48,68000.0,36.1272,36.1768,36.1173,36.1569,68000.0
2012-10-31 15:00:00,36.48,36.49,36.43,36.48,132000.0,36.1569,36.1669,36.1074,36.1569,132000.0
2012-10-31 15:10:00,36.47,36.55,36.46,36.51,90800.0,36.147,36.2263,36.1371,36.1867,90800.0
2012-10-31 15:20:00,36.53,36.54,36.48,36.53,107200.0,36.2065,36.2164,36.1569,36.2065,107200.0
2012-10-31 15:30:00,36.53,36.55,36.48,36.55,153200.0,36.2065,36.2263,36.1569,36.2263,153200.0
2012-10-31 15:40:00,36.54,36.58,36.48,36.52,270000.0,36.2164,36.2561,36.1569,36.1966,270000.0
2012-10-31 15:50:00,36.53,36.56,36.48,36.51,311200.0,36.2065,36.2362,36.1569,36.1867,311200.0
2012-11-01 09:30:00,35.81,35.9,34.76,35.76,1718400.0,35.4929,35.5821,34.4522,35.4433,1718400.0
2012-11-01 09:40:00,35.76,35.81,35.68,35.69,473200.0,35.4433,35.4929,35.364,35.3739,473200.0
2012-11-01 09:50:00,35.71,35.92,35.68,35.81,556000.0,35.3938,35.6019,35.364,35.4929,556000.0
2012-11-01 10:00:00,35.85,35.96,35.81,35.93,434400.0,35.5325,35.6415,35.4929,35.6118,434400.0
2012-11-01 10:10:00,35.92,36.24,35.91,36.14,318000.0,35.6019,35.9191,35.592,35.82,318000.0
2012-11-01 10:20:00,36.17,36.32,36.08,36.1,430800.0,35.8497,35.9984,35.7605,35.7803,430800.0
2012-11-01 10:30:00,36.1,36.23,36.06,36.11,224000.0,35.7803,35.9092,35.7407,35.7902,224000.0
2012-11-01 10:40:00,36.1,36.24,36.1,36.23,273200.0,35.7803,35.9191,35.7803,35.9092,273200.0
2012-11-01 10:50:00,36.21,36.23,36.12,36.18,270000.0,35.8893,35.9092,35.8001,35.8596,270000.0
2012-11-01 11:00:00,36.17,36.52,36.15,36.42,313600.0,35.8497,36.1966,35.8299,36.0975,313600.0
2012-11-01 11:10:00,36.43,36.54,36.43,36.5,138800.0,36.1074,36.2164,36.1074,36.1768,138800.0
2012-11-01 11:20:00,36.48,36.52,36.4,36.42,97200.0,36.1569,36.1966,36.0777,36.0975,97200.0
2012-11-01 11:30:00,36.42,36.52,36.36,36.5,181600.0,36.0975,36.1966,36.038,36.1768,181600.0
2012-11-01 11:40:00,36.49,36.51,36.39,36.49,99200.0,36.1669,36.1867,36.0677,36.1669,99200.0
2012-11-01 11:50:00,36.49,36.66,36.48,36.59,322000.0,36.1669,36.3353,36.1569,36.266,322000.0
2012-11-01 12:00:00,36.59,36.59,36.49,36.51,96800.0,36.266,36.266,36.1669,36.1867,96800.0
2012-11-01 12:10:00,36.51,36.61,36.51,36.61,84000.0,36.1867,36.2858,36.1867,36.2858,84000.0
2012-11-01 12:20:00,36.61,36.74,36.58,36.71,80400.0,36.2858,36.4146,36.2561,36.3849,80400.0
2012-11-01 12:30:00,36.69,36.72,36.56,36.56,106800.0,36.3651,36.3948,36.2362,36.2362,106800.0
2012-11-01 12:40:00,36.59,36.63,36.58,36.6,48400.0,36.266,36.3056,36.2561,36.2759,48400.0
2012-11-01 12:50:00,36.62,36.63,36.52,36.56,119600.0,36.2957,36.3056,36.1966,36.2362,119600.0
2012-11-01 13:00:00,36.56,36.57,36.51,36.55,99600.0,36.2362,36.2461,36.1867,36.2263,99600.0
2012-11-01 13:10:00,36.55,36.58,36.52,36.55,72800.0,36.2263,36.2561,36.1966,36.2263,72800.0
2012-11-01 13:20:00,36.55,36.57,36.49,36.52,182000.0,36.2263,36.2461,36.1669,36.1966,182000.0
2012-11-01 13:30:00,36.52,36.57,36.49,36.54,180000.0,36.1966,36.2461,36.1669,36.2164,180000.0
2012-11-01 13:40:00,36.52,36.6,36.49,36.6,145200.0,36.1966,36.2759,36.1669,36.2759,145200.0
2012-11-01 13:50:00,36.58,36.67,36.57,36.58,137600.0,36.2561,36.3453,36.2461,36.2561,137600.0
2012-11-01 14:00:00,36.58,36.59,36.49,36.55,89200.0,36.2561,36.266,36.1669,36.2263,89200.0
2012-11-01 14:10:00,36.54,36.58,36.51,36.52,50800.0,36.2164,36.2561,36.1867,36.1966,50800.0
2012-11-01 14:20:00,36.55,36.59,36.51,36.52,68000.0,36.2263,36.266,36.1867,36.1966,68000.0
2012-11-01 14:30:00,36.53,36.58,36.51,36.55,65600.0,36.2065,36.2561,36.1867,36.2263,65600.0
2012-11-01 14:40:00,36.56,36.63,36.54,36.59,56800.0,36.2362,36.3056,36.2164,36.266,56800.0
2012-11-01 14:50:00,36.6,36.6,36.53,36.53,67600.0,36.2759,36.2759,36.2065,36.2065,67600.0
2012-11-01 15:00:00,36.54,36.57,36.51,36.52,115200.0,36.2164,36.2461,36.1867,36.1966,115200.0
2012-11-01 15:10:00,36.52,36.52,36.47,36.5,267200.0,36.1966,36.1966,36.147,36.1768,267200.0
2012-11-01 15:20:00,36.5,36.52,36.47,36.49,386400.0,36.1768,36.1966,36.147,36.1669,386400.0
2012-11-01 15:30:00,36.49,36.56,36.47,36.48,370800.0,36.1669,36.2362,36.147,36.1569,370800.0
2012-11-01 15:40:00,36.49,36.55,36.48,36.51,298800.0,36.1669,36.2263,36.1569,36.1867,298800.0
2012-11-01 15:50:00,36.52,36.56,36.49,36.55,492800.0,36.1966,36.2362,36.1669,36.2263,492800.0
2012-11-02 09:30:00,36.79,37.1,36.61,36.74,270800.0,36.4642,36.7715,36.2858,36.4146,270800.0
2012-11-02 09:40:00,36.75,36.79,36.58,36.76,248000.0,36.4246,36.4642,36.2561,36.4345,248000.0
2012-11-02 09:50:00,36.73,36.88,36.65,36.67,187200.0,36.4047,36.5534,36.3254,36.3453,187200.0
2012-11-02 10:00:00,36.68,36.83,36.57,36.57,176000.0,36.3552,36.5038,36.2461,36.2461,176000.0
2012-11-02 10:10:00,36.57,36.74,36.57,36.68,226000.0,36.2461,36.4146,36.2461,36.3552,226000.0
2012-11-02 10:20:00,36.68,36.72,36.61,36.62,196400.0,36.3552,36.3948,36.2858,36.2957,196400.0
2012-11-02 10:30:00,36.65,36.74,36.61,36.74,102000.0,36.3254,36.4146,36.2858,36.4146,102000.0
2012-11-02 10:40:00,36.71,36.84,36.7,36.84,140400.0,36.3849,36.5138,36.375,36.5138,140400.0
2012-11-02 10:50:00,36.82,36.85,36.7,36.7,94800.0,36.4939,36.5237,36.375,36.375,94800.0
2012-11-02 11:00:00,36.71,36.78,36.71,36.73,89600.0,36.3849,36.4543,36.3849,36.4047,89600.0
2012-11-02 11:10:00,36.71,36.79,36.71,36.74,74400.0,36.3849,36.4642,36.3849,36.4146,74400.0
2012-11-02 11:20:00,36.77,36.8,36.74,36.77,39200.0,36.4444,36.4741,36.4146,36.4444,39200.0
2012-11-02 11:30:00,36.75,36.79,36.71,36.74,90400.0,36.4246,36.4642,36.3849,36.4146,90400.0
2012-11-02 11:40:00,36.73,36.76,36.71,36.73,88400.0,36.4047,36.4345,36.3849,36.4047,88400.0
2012-11-02 11:50:00,36.74,36.76,36.72,36.72,124400.0,36.4146,36.4345,36.3948,36.3948,124400.0
2012-11-02 12:00:00,36.72,36.75,36.7,36.73,56000.0,36.3948,36.4246,36.375,36.4047,56000.0
2012-11-02 12:10:00,36.73,36.76,36.7,36.75,56800.0,36.4047,36.4345,36.375,36.4246,56800.0
2012-11-02 12:20:00,36.74,36.75,36.71,36.73,60800.0,36.4146,36.4246,36.3849,36.4047,60800.0
2012-11-02 12:30:00,36.72,36.77,36.7,36.71,254400.0,36.3948,36.4444,36.375,36.3849,254400.0
2012-11-02 12:40:00,36.73,36.77,36.71,36.71,74000.0,36.4047,36.4444,36.3849,36.3849,74000.0
2012-11-02 12:50:00,36.71,36.76,36.69,36.71,54400.0,36.3849,36.4345,36.3651,36.3849,54400.0
2012-11-02 13:00:00,36.73,36.75,36.64,36.7,143600.0,36.4047,36.4246,36.3155,36.375,143600.0
2012-11-02 13:10:00,36.69,36.7,36.66,36.67,64800.0,36.3651,36.375,36.3353,36.3453,64800.0
2012-11-02 13:20:00,36.67,36.69,36.66,36.68,26800.0,36.3453,36.3651,36.3353,36.3552,26800.0
2012-11-02 13:30:00,36.7,36.7,36.64,36.67,91200.0,36.375,36.375,36.3155,36.3453,91200.0
2012-11-02 13:40:00,36.65,36.73,36.65,36.66,62400.0,36.3254,36.4047,36.3254,36.3353,62400.0
2012-11-02 13:50:00,36.69,36.69,36.64,36.67,78800.0,36.3651,36.3651,36.3155,36.3453,78800.0
2012-11-02 14:00:00,36.66,36.68,36.63,36.67,114800.0,36.3353,36.3552,36.3056,36.3453,114800.0
2012-11-02 14:10:00,36.68,36.68,36.62,36.64,89200.0,36.3552,36.3552,36.2957,36.3155,89200.0
2012-11-02 14:20:00,36.65,36.67,36.63,36.65,54000.0,36.3254,36.3453,36.3056,36.3254,54000.0
2012-11-02 14:30:00,36.63,36.68,36.62,36.66,88400.0,36.3056,36.3552,36.2957,36.3353,88400.0
2012-11-02 14:40:00,36.66,36.68,36.62,36.63,348800.0,36.3353,36.3552,36.2957,36.3056,348800.0
2012-11-02 14:50:00,36.63,36.63,36.51,36.52,98000.0,36.3056,36.3056,36.1867,36.1966,98000.0
2012-11-02 15:00:00,36.52,36.56,36.49,36.5,263600.0,36.1966,36.2362,36.1669,36.1768,263600.0
2012-11-02 15:10:00,36.52,36.56,36.48,36.52,243200.0,36.1966,36.2362,36.1569,36.1966,243200.0
2012-11-02 15:20:00,36.5,36.59,36.49,36.53,110000.0,36.1768,36.266,36.1669,36.2065,110000.0
2012-11-02 15:30:00,36.52,36.56,36.47,36.55,341600.0,36.1966,36.2362,36.147,36.2263,341600.0
2012-11-02 15:40:00,36.54,36.56,36.49,36.55,415600.0,36.2164,36.2362,36.1669,36.2263,415600.0
2012-11-02 15:50:00,36.56,36.65,36.54,36.65,913600.0,36.2362,36.3254,36.2164,36.3254,913600.0
2012-11-05 09:30:00,36.72,36.72,36.24,36.39,354000.0,36.3948,36.3948,35.9191,36.0677,354000.0
2012-11-05 09:40:00,36.35,36.45,36.14,36.39,397600.0,36.0281,36.1272,35.82,36.0677,397600.0
2012-11-05 09:50:00,36.4,36.47,36.27,36.3,239600.0,36.0777,36.147,35.9488,35.9785,239600.0
2012-11-05 10:00:00,36.34,36.36,36.13,36.16,167200.0,36.0182,36.038,35.81,35.8398,167200.0
2012-11-05 10:10:00,36.15,36.17,36.01,36.07,271200.0,35.8299,35.8497,35.6911,35.7506,271200.0
2012-11-05 10:20:00,36.07,36.16,36.06,36.09,194000.0,35.7506,35.8398,35.7407,35.7704,194000.0
2012-11-05 10:30:00,36.09,36.22,36.07,36.2,258800.0,35.7704,35.8992,35.7506,35.8794,258800.0
2012-11-05 10:40:00,36.19,36.24,36.08,36.18,263200.0,35.8695,35.9191,35.7605,35.8596,263200.0
2012-11-05 10:50:00,36.18,36.19,36.07,36.11,172800.0,35.8596,35.8695,35.7506,35.7902,172800.0
2012-11-05 11:00:00,36.13,36.24,36.08,36.11,162000.0,35.81,35.9191,35.7605,35.7902,162000.0
2012-11-05 11:10:00,36.11,36.22,36.11,36.2,213200.0,35.7902,35.8992,35.7902,35.8794,213200.0
2012-11-05 11:20:00,36.2,36.22,36.11,36.14,234400.0,35.8794,35.8992,35.7902,35.82,234400.0
2012-11-05 11:30:00,36.15,36.18,36.01,36.01,227600.0,35.8299,35.8596,35.6911,35.6911,227600.0
2012-11-05 11:40:00,36.01,36.07,35.98,35.99,144000.0,35.6911,35.7506,35.6614,35.6713,144000.0
2012-11-05 11:50:00,35.99,36.01,35.94,35.98,125600.0,35.6713,35.6911,35.6217,35.6614,125600.0
2012-11-05 12:00:00,35.98,36.06,35.95,36.01,128400.0,35.6614,35.7407,35.6316,35.6911,128400.0
2012-11-05 12:10:00,36.03,36.04,35.91,35.95,89600.0,35.7109,35.7208,35.592,35.6316,89600.0
2012-11-05 12:20:00,35.93,35.98,35.86,35.88,114400.0,35.6118,35.6614,35.5424,35.5623,114400.0
2012-11-05 12:30:00,35.88,35.93,35.85,35.91,76800.0,35.5623,35.6118,35.5325,35.592,76800.0
2012-11-05 12:40:00,35.91,35.94,35.88,35.9,48000.0,35.592,35.6217,35.5623,35.5821,48000.0
2012-11-05 12:50:00,35.9,35.92,35.86,35.92,88400.0,35.5821,35.6019,35.5424,35.6019,88400.0
2012-11-05 13:00:00,35.93,35.96,35.91,35.96,45200.0,35.6118,35.6415,35.592,35.6415,45200.0
2012-11-05 13:10:00,35.96,36.01,35.92,35.96,58400.0,35.6415,35.6911,35.6019,35.6415,58400.0
2012-11-05 13:20:00,35.96,36.07,35.95,36.05,71200.0,35.6415,35.7506,35.6316,35.7308,71200.0
2012-11-05 13:30:00,36.04,36.04,35.98,35.99,71600.0,35.7208,35.7208,35.6614,35.6713,71600.0
2012-11-05 13:40:00,36.0,36.0,35.88,35.9,81200.0,35.6812,35.6812,35.5623,35.5821,81200.0
2012-11-05 13:50:00,35.9,35.97,35.88,35.95,32400.0,35.5821,35.6515,35.5623,35.6316,32400.0
2012-11-05 14:00:00,35.96,36.02,35.93,35.99,51200.0,35.6415,35.701,35.6118,35.6713,51200.0
2012-11-05 14:10:00,35.99,36.06,35.98,36.0,70800.0,35.6713,35.7407,35.6614,35.6812,70800.0
2012-11-05 14:20:00,36.0,36.09,35.99,36.09,67600.0,35.6812,35.7704,35.6713,35.7704,67600.0
2012-11-05 14:30:00,36.09,36.12,36.05,36.05,88400.0,35.7704,35.8001,35.7308,35.7308,88400.0
2012-11-05 14:40:00,36.04,36.15,36.04,36.12,106400.0,35.7208,35.8299,35.7208,35.8001,106400.0
2012-11-05 14:50:00,36.12,36.14,36.1,36.13,84400.0,35.8001,35.82,35.7803,35.81,84400.0
2012-11-05 15:00:00,36.12,36.17,36.12,36.15,98000.0,35.8001,35.8497,35.8001,35.8299,98000.0
2012-11-05 15:10:00,36.16,36.23,36.13,36.22,209200.0,35.8398,35.9092,35.81,35.8992,209200.0
2012-11-05 15:20:00,36.22,36.29,36.19,36.29,273600.0,35.8992,35.9686,35.8695,35.9686,273600.0
2012-11-05 15:30:00,36.28,36.32,36.25,36.31,247600.0,35.9587,35.9984,35.929,35.9884,247600.0
2012-11-05 15:40:00,36.31,36.38,36.29,36.33,181600.0,35.9884,36.0578,35.9686,36.0083,181600.0
2012-11-05 15:50:00,36.33,36.38,36.28,36.29,440000.0,36.0083,36.0578,35.9587,35.9686,440000.0
2012-11-06 09:30:00,36.38,36.6,36.38,36.57,166400.0,36.0578,36.2759,36.0578,36.2461,166400.0
2012-11-06 09:40:00,36.57,36.61,36.48,36.6,70000.0,36.2461,36.2858,36.1569,36.2759,70000.0
2012-11-06 09:50:00,36.57,36.83,36.56,36.82,152800.0,36.2461,36.5038,36.2362,36.4939,152800.0
2012-11-06 10:00:00,36.83,36.94,36.75,36.75,153600.0,36.5038,36.6129,36.4246,36.4246,153600.0
2012-11-06 10:10:00,36.77,36.8,36.69,36.73,55200.0,36.4444,36.4741,36.3651,36.4047,55200.0
2012-11-06 10:20:00,36.73,36.76,36.61,36.69,90800.0,36.4047,36.4345,36.2858,36.3651,90800.0
2012-11-06 10:30:00,36.69,36.79,36.6,36.79,76400.0,36.3651,36.4642,36.2759,36.4642,76400.0
2012-11-06 10:40:00,36.8,36.85,36.77,36.78,69600.0,36.4741,36.5237,36.4444,36.4543,69600.0
2012-11-06 10:50:00,36.79,36.86,36.78,36.86,58800.0,36.4642,36.5336,36.4543,36.5336,58800.0
2012-11-06 11:00:00,36.85,36.96,36.84,36.92,162800.0,36.5237,36.6327,36.5138,36.593,162800.0
2012-11-06 11:10:00,36.93,36.98,36.92,36.94,76400.0,36.603,36.6525,36.593,36.6129,76400.0
2012-11-06 11:20:00,36.93,36.94,36.85,36.92,120800.0,36.603,36.6129,36.5237,36.593,120800.0
2012-11-06 11:30:00,36.92,37.08,36.9,37.02,180800.0,36.593,36.7516,36.5732,36.6922,180800.0
2012-11-06 11:40:00,37.0,37.09,36.96,37.08,66800.0,36.6723,36.7615,36.6327,36.7516,66800.0
2012-11-06 11:50:00,37.09,37.14,37.06,37.1,75600.0,36.7615,36.8111,36.7318,36.7715,75600.0
2012-11-06 12:00:00,37.1,37.27,37.03,37.08,247200.0,36.7715,36.9399,36.7021,36.7516,247200.0
2012-11-06 12:10:00,37.08,37.1,37.02,37.08,34400.0,36.7516,36.7715,36.6922,36.7516,34400.0
2012-11-06 12:20:00,37.08,37.13,37.03,37.05,13200.0,36.7516,36.8012,36.7021,36.7219,13200.0
2012-11-06 12:30:00,37.05,37.08,37.02,37.02,41200.0,36.7219,36.7516,36.6922,36.6922,41200.0
2012-11-06 12:40:00,37.01,37.04,36.93,37.02,76400.0,36.6822,36.712,36.603,36.6922,76400.0
2012-11-06 12:50:00,37.02,37.04,36.99,37.02,42800.0,36.6922,36.712,36.6624,36.6922,42800.0
2012-11-06 13:00:00,37.02,37.02,36.95,37.0,46400.0,36.6922,36.6922,36.6228,36.6723,46400.0
2012-11-06 13:10:00,36.99,37.11,36.96,37.01,149600.0,36.6624,36.7814,36.6327,36.6822,149600.0
2012-11-06 13:20:00,37.0,37.05,36.98,37.02,38400.0,36.6723,36.7219,36.6525,36.6922,38400.0
2012-11-06 13:30:00,36.99,37.04,36.98,37.02,33600.0,36.6624,36.712,36.6525,36.6922,33600.0
2012-11-06 13:40:00,37.02,37.03,36.98,37.02,23200.0,36.6922,36.7021,36.6525,36.6922,23200.0
2012-11-06 13:50:00,37.01,37.02,36.97,36.99,40400.0,36.6822,36.6922,36.6426,36.6624,40400.0
2012-11-06 14:00:00,36.99,37.02,36.98,36.99,65200.0,36.6624,36.6922,36.6525,36.6624,65200.0
2012-11-06 14:10:00,36.99,36.99,36.94,36.99,47600.0,36.6624,36.6624,36.6129,36.6624,47600.0
2012-11-06 14:20:00,36.97,36.99,36.94,36.96,42000.0,36.6426,36.6624,36.6129,36.6327,42000.0
2012-11-06 14:30:00,36.95,37.0,36.95,36.97,26400.0,36.6228,36.6723,36.6228,36.6426,26400.0
2012-11-06 14:40:00,36.98,36.99,36.91,36.93,46400.0,36.6525,36.6624,36.5831,36.603,46400.0
2012-11-06 14:50:00,36.92,36.93,36.8,36.83,84800.0,36.593,36.603,36.4741,36.5038,84800.0
2012-11-06 15:00:00,36.83,36.88,36.81,36.83,48800.0,36.5038,36.5534,36.484,36.5038,48800.0
2012-11-06 15:10:00,36.82,36.87,36.78,36.84,83200.0,36.4939,36.5435,36.4543,36.5138,83200.0
2012-11-06 15:20:00,36.83,36.91,36.81,36.84,122800.0,36.5038,36.5831,36.484,36.5138,122800.0
2012-11-06 15:30:00,36.85,36.89,36.84,36.87,167600.0,36.5237,36.5633,36.5138,36.5435,167600.0
2012-11-06 15:40:00,36.87,36.93,36.86,36.93,175200.0,36.5435,36.603,36.5336,36.603,175200.0
2012-11-06 15:50:00,36.94,36.94,36.87,36.93,414800.0,36.6129,36.6129,36.5435,36.603,414800.0
2012-11-07 09:30:00,36.48,36.72,36.46,36.63,207200.0,36.1569,36.3948,36.1371,36.3056,207200.0
2012-11-07 09:40:00,36.63,36.82,36.49,36.78,182400.0,36.3056,36.4939,36.1669,36.4543,182400.0
2012-11-07 09:50:00,36.82,36.94,36.71,36.88,122000.0,36.4939,36.6129,36.3849,36.5534,122000.0
2012-11-07 10:00:00,36.86,36.88,36.74,36.79,64000.0,36.5336,36.5534,36.4146,36.4642,64000.0
2012-11-07 10:10:00,36.77,36.81,36.65,36.65,95200.0,36.4444,36.484,36.3254,36.3254,95200.0
2012-11-07 10:20:00,36.66,36.77,36.65,36.73,84000.0,36.3353,36.4444,36.3254,36.4047,84000.0
2012-11-07 10:30:00,36.74,36.77,36.67,36.77,43200.0,36.4146,36.4444,36.3453,36.4444,43200.0
2012-11-07 10:40:00,36.77,36.82,36.72,36.74,81200.0,36.4444,36.4939,36.3948,36.4146,81200.0
2012-11-07 10:50:00,36.74,36.76,36.5,36.5,227200.0,36.4146,36.4345,36.1768,36.1768,227200.0
2012-11-07 11:00:00,36.5,36.64,36.49,36.63,82800.0,36.1768,36.3155,36.1669,36.3056,82800.0
2012-11-07 11:10:00,36.61,36.7,36.57,36.63,125200.0,36.2858,36.375,36.2461,36.3056,125200.0
2012-11-07 11:20:00,36.63,36.72,36.53,36.55,151600.0,36.3056,36.3948,36.2065,36.2263,151600.0
2012-11-07 11:30:00,36.52,36.59,36.46,36.57,481200.0,36.1966,36.266,36.1371,36.2461,481200.0
2012-11-07 11:40:00,36.57,36.65,36.54,36.62,166000.0,36.2461,36.3254,36.2164,36.2957,166000.0
2012-11-07 11:50:00,36.65,36.74,36.6,36.69,71200.0,36.3254,36.4146,36.2759,36.3651,71200.0
2012-11-07 12:00:00,36.71,36.71,36.65,36.66,59200.0,36.3849,36.3849,36.3254,36.3353,59200.0
2012-11-07 12:10:00,36.69,36.69,36.62,36.65,74800.0,36.3651,36.3651,36.2957,36.3254,74800.0
2012-11-07 12:20:00,36.64,36.64,36.59,36.6,83600.0,36.3155,36.3155,36.266,36.2759,83600.0
2012-11-07 12:30:00,36.59,36.63,36.58,36.62,71600.0,36.266,36.3056,36.2561,36.2957,71600.0
2012-11-07 12:40:00,36.6,36.66,36.59,36.63,64400.0,36.2759,36.3353,36.266,36.3056,64400.0
2012-11-07 12:50:00,36.61,36.64,36.6,36.6,129600.0,36.2858,36.3155,36.2759,36.2759,129600.0
2012-11-07 13:00:00,36.6,36.64,36.59,36.6,199600.0,36.2759,36.3155,36.266,36.2759,199600.0
2012-11-07 13:10:00,36.62,36.63,36.52,36.52,189600.0,36.2957,36.3056,36.1966,36.1966,189600.0
2012-11-07 13:20:00,36.53,36.59,36.53,36.55,59200.0,36.2065,36.266,36.2065,36.2263,59200.0
2012-11-07 13:30:00,36.56,36.63,36.55,36.62,61200.0,36.2362,36.3056,36.2263,36.2957,61200.0
2012-11-07 13:40:00,36.61,36.65,36.59,36.59,52400.0,36.2858,36.3254,36.266,36.266,52400.0
2012-11-07 13:50:00,36.61,36.62,36.57,36.6,54800.0,36.2858,36.2957,36.2461,36.2759,54800.0
2012-11-07 14:00:00,36.6,36.66,36.58,36.63,70800.0,36.2759,36.3353,36.2561,36.3056,70800.0
2012-11-07 14:10:00,36.66,36.66,36.56,36.61,91600.0,36.3353,36.3353,36.2362,36.2858,91600.0
2012-11-07 14:20:00,36.61,36.65,36.6,36.6,44400.0,36.2858,36.3254,36.2759,36.2759,44400.0
2012-11-07 14:30:00,36.6,36.62,36.55,36.58,88400.0,36.2759,36.2957,36.2263,36.2561,88400.0
2012-11-07 14:40:00,36.57,36.61,36.55,36.59,66400.0,36.2461,36.2858,36.2263,36.266,66400.0
2012-11-07 14:50:00,36.57,36.68,36.56,36.64,73200.0,36.2461,36.3552,36.2362,36.3155,73200.0
2012-11-07 15:00:00,36.63,36.64,36.59,36.6,166400.0,36.3056,36.3155,36.266,36.2759,166400.0
2012-11-07 15:10:00,36.61,36.66,36.59,36.59,141200.0,36.2858,36.3353,36.266,36.266,141200.0
2012-11-07 15:20:00,36.6,36.73,36.59,36.71,88000.0,36.2759,36.4047,36.266,36.3849,88000.0
2012-11-07 15:30:00,36.71,36.73,36.62,36.63,81200.0,36.3849,36.4047,36.2957,36.3056,81200.0
2012-11-07 15:40:00,36.62,36.76,36.62,36.66,170800.0,36.2957,36.4345,36.2957,36.3353,170800.0
2012-11-07 15:50:00,36.67,36.68,36.6,36.62,629200.0,36.3453,36.3552,36.2759,36.2957,629200.0
2012-11-08 09:30:00,36.57,36.69,36.27,36.28,171600.0,36.2461,36.3651,35.9488,35.9587,171600.0
2012-11-08 09:40:00,36.33,36.42,36.28,36.42,132400.0,36.0083,36.0975,35.9587,36.0975,132400.0
2012-11-08 09:50:00,36.37,36.43,36.3,36.43,82000.0,36.0479,36.1074,35.9785,36.1074,82000.0
2012-11-08 10:00:00,36.39,36.42,36.24,36.29,188800.0,36.0677,36.0975,35.9191,35.9686,188800.0
2012-11-08 10:10:00,36.29,36.37,36.21,36.21,118000.0,35.9686,36.0479,35.8893,35.8893,118000.0
2012-11-08 10:20:00,36.21,36.26,36.11,36.21,142800.0,35.8893,35.9389,35.7902,35.8893,142800.0
2012-11-08 10:30:00,36.19,36.23,36.08,36.17,93200.0,35.8695,35.9092,35.7605,35.8497,93200.0
2012-11-08 10:40:00,36.13,36.15,36.0,36.05,163600.0,35.81,35.8299,35.6812,35.7308,163600.0
2012-11-08 10:50:00,36.06,36.16,35.92,36.02,247200.0,35.7407,35.8398,35.6019,35.701,247200.0
2012-11-08 11:00:00,36.02,36.1,35.98,36.09,98800.0,35.701,35.7803,35.6614,35.7704,98800.0
2012-11-08 11:10:00,36.1,36.1,35.91,35.93,118000.0,35.7803,35.7803,35.592,35.6118,118000.0
2012-11-08 11:20:00,35.91,35.94,35.78,35.9,242400.0,35.592,35.6217,35.4631,35.5821,242400.0
2012-11-08 11:30:00,35.91,35.93,35.83,35.87,187600.0,35.592,35.6118,35.5127,35.5523,187600.0
2012-11-08 11:40:00,35.87,35.9,35.77,35.87,221200.0,35.5523,35.5821,35.4532,35.5523,221200.0
2012-11-08 11:50:00,35.87,35.93,35.8,35.82,295600.0,35.5523,35.6118,35.483,35.5028,295600.0
2012-11-08 12:00:00,35.83,35.84,35.79,35.81,117600.0,35.5127,35.5226,35.4731,35.4929,117600.0
2012-11-08 12:10:00,35.8,35.83,35.72,35.75,323200.0,35.483,35.5127,35.4037,35.4334,323200.0
2012-11-08 12:20:00,35.75,35.83,35.73,35.78,178800.0,35.4334,35.5127,35.4136,35.4631,178800.0
2012-11-08 12:30:00,35.77,35.82,35.76,35.79,122000.0,35.4532,35.5028,35.4433,35.4731,122000.0
2012-11-08 12:40:00,35.79,35.83,35.76,35.79,83200.0,35.4731,35.5127,35.4433,35.4731,83200.0
2012-11-08 12:50:00,35.79,35.82,35.77,35.82,148800.0,35.4731,35.5028,35.4532,35.5028,148800.0
2012-11-08 13:00:00,35.81,35.83,35.75,35.79,229600.0,35.4929,35.5127,35.4334,35.4731,229600.0
2012-11-08 13:10:00,35.79,35.81,35.74,35.77,184400.0,35.4731,35.4929,35.4235,35.4532,184400.0
2012-11-08 13:20:00,35.77,35.78,35.63,35.66,239200.0,35.4532,35.4631,35.3145,35.3442,239200.0
2012-11-08 13:30:00,35.65,35.71,35.63,35.71,140400.0,35.3343,35.3938,35.3145,35.3938,140400.0
2012-11-08 13:40:00,35.69,35.7,35.64,35.7,209600.0,35.3739,35.3839,35.3244,35.3839,209600.0
2012-11-08 13:50:00,35.71,35.79,35.65,35.78,280000.0,35.3938,35.4731,35.3343,35.4631,280000.0
2012-11-08 14:00:00,35.78,35.78,35.67,35.72,140800.0,35.4631,35.4631,35.3541,35.4037,140800.0
2012-11-08 14:10:00,35.7,35.76,35.68,35.69,108800.0,35.3839,35.4433,35.364,35.3739,108800.0
2012-11-08 14:20:00,35.69,35.77,35.68,35.68,230400.0,35.3739,35.4532,35.364,35.364,230400.0
2012-11-08 14:30:00,35.7,35.75,35.68,35.71,145600.0,35.3839,35.4334,35.364,35.3938,145600.0
2012-11-08 14:40:00,35.71,35.81,35.71,35.81,126800.0,35.3938,35.4929,35.3938,35.4929,126800.0
2012-11-08 14:50:00,35.83,35.83,35.77,35.81,144800.0,35.5127,35.5127,35.4532,35.4929,144800.0
2012-11-08 15:00:00,35.81,35.84,35.81,35.82,262000.0,35.4929,35.5226,35.4929,35.5028,262000.0
2012-11-08 15:10:00,35.83,35.85,35.75,35.83,195600.0,35.5127,35.5325,35.4334,35.5127,195600.0
2012-11-08 15:20:00,35.82,35.88,35.82,35.87,419600.0,35.5028,35.5623,35.5028,35.5523,419600.0
2012-11-08 15:30:00,35.88,35.88,35.67,35.74,456400.0,35.5623,35.5623,35.3541,35.4235,456400.0
2012-11-08 15:40:00,35.74,35.76,35.69,35.76,407200.0,35.4235,35.4433,35.3739,35.4433,407200.0
2012-11-08 15:50:00,35.74,36.0,35.73,35.81,1158000.0,35.4235,35.6812,35.4136,35.4929,1158000.0
2012-11-09 09:30:00,35.6,35.74,35.54,35.6,389200.0,35.2847,35.4235,35.2253,35.2847,389200.0
2012-11-09 09:40:00,35.58,35.75,35.51,35.56,254800.0,35.2649,35.4334,35.1955,35.2451,254800.0
2012-11-09 09:50:00,35.56,35.56,35.33,35.44,195200.0,35.2451,35.2451,35.0171,35.1262,195200.0
2012-11-09 10:00:00,35.4,35.59,35.4,35.59,122000.0,35.0865,35.2748,35.0865,35.2748,122000.0
2012-11-09 10:10:00,35.55,35.6,35.5,35.5,86000.0,35.2352,35.2847,35.1856,35.1856,86000.0
2012-11-09 10:20:00,35.52,35.6,35.48,35.51,48800.0,35.2054,35.2847,35.1658,35.1955,48800.0
2012-11-09 10:30:00,35.5,35.6,35.45,35.5,66800.0,35.1856,35.2847,35.1361,35.1856,66800.0
2012-11-09 10:40:00,35.5,35.7,35.5,35.57,126800.0,35.1856,35.3839,35.1856,35.255,126800.0
2012-11-09 10:50:00,35.57,35.64,35.57,35.63,118800.0,35.255,35.3244,35.255,35.3145,118800.0
2012-11-09 11:00:00,35.61,35.77,35.6,35.65,215600.0,35.2946,35.4532,35.2847,35.3343,215600.0
2012-11-09 11:10:00,35.66,35.73,35.63,35.71,35600.0,35.3442,35.4136,35.3145,35.3938,35600.0
2012-11-09 11:20:00,35.73,35.74,35.57,35.69,116000.0,35.4136,35.4235,35.255,35.3739,116000.0
2012-11-09 11:30:00,35.69,35.84,35.67,35.78,54000.0,35.3739,35.5226,35.3541,35.4631,54000.0
2012-11-09 11:40:00,35.82,35.87,35.79,35.87,27200.0,35.5028,35.5523,35.4731,35.5523,27200.0
2012-11-09 11:50:00,35.85,35.91,35.83,35.91,78400.0,35.5325,35.592,35.5127,35.592,78400.0
2012-11-09 12:00:00,35.9,36.02,35.9,35.94,141600.0,35.5821,35.701,35.5821,35.6217,141600.0
2012-11-09 12:10:00,35.94,36.02,35.94,35.97,76800.0,35.6217,35.701,35.6217,35.6515,76800.0
2012-11-09 12:20:00,35.96,36.06,35.95,36.05,119600.0,35.6415,35.7407,35.6316,35.7308,119600.0
2012-11-09 12:30:00,36.05,36.08,36.0,36.0,128400.0,35.7308,35.7605,35.6812,35.6812,128400.0
2012-11-09 12:40:00,36.02,36.07,35.98,36.07,26400.0,35.701,35.7506,35.6614,35.7506,26400.0
2012-11-09 12:50:00,36.07,36.07,35.94,35.96,49200.0,35.7506,35.7506,35.6217,35.6415,49200.0
2012-11-09 13:00:00,35.95,36.03,35.93,35.95,53200.0,35.6316,35.7109,35.6118,35.6316,53200.0
2012-11-09 13:10:00,35.93,35.93,35.67,35.73,188800.0,35.6118,35.6118,35.3541,35.4136,188800.0
2012-11-09 13:20:00,35.74,35.74,35.52,35.52,97600.0,35.4235,35.4235,35.2054,35.2054,97600.0
2012-11-09 13:30:00,35.51,35.59,35.48,35.53,71600.0,35.1955,35.2748,35.1658,35.2154,71600.0
2012-11-09 13:40:00,35.56,35.57,35.49,35.49,117600.0,35.2451,35.255,35.1757,35.1757,117600.0
2012-11-09 13:50:00,35.48,35.54,35.47,35.51,113200.0,35.1658,35.2253,35.1559,35.1955,113200.0
2012-11-09 14:00:00,35.51,35.51,35.45,35.46,68400.0,35.1955,35.1955,35.1361,35.146,68400.0
2012-11-09 14:10:00,35.46,35.55,35.44,35.49,138000.0,35.146,35.2352,35.1262,35.1757,138000.0
2012-11-09 14:20:00,35.49,35.58,35.49,35.56,142400.0,35.1757,35.2649,35.1757,35.2451,142400.0
2012-11-09 14:30:00,35.56,35.6,35.45,35.46,297600.0,35.2451,35.2847,35.1361,35.146,297600.0
2012-11-09 14:40:00,35.48,35.54,35.43,35.49,78800.0,35.1658,35.2253,35.1162,35.1757,78800.0
2012-11-09 14:50:00,35.51,35.51,35.43,35.47,58000.0,35.1955,35.1955,35.1162,35.1559,58000.0
2012-11-09 15:00:00,35.49,35.49,35.42,35.47,82000.0,35.1757,35.1757,35.1063,35.1559,82000.0
2012-11-09 15:10:00,35.47,35.49,35.41,35.43,66400.0,35.1559,35.1757,35.0964,35.1162,66400.0
2012-11-09 15:20:00,35.44,35.46,35.41,35.44,153200.0,35.1262,35.146,35.0964,35.1262,153200.0
2012-11-09 15:30:00,35.44,35.44,35.34,35.38,198800.0,35.1262,35.1262,35.027,35.0667,198800.0
2012-11-09 15:40:00,35.38,35.49,35.37,35.45,254000.0,35.0667,35.1757,35.0568,35.1361,254000.0
2012-11-09 15:50:00,35.45,35.47,35.26,35.29,683600.0,35.1361,35.1559,34.9477,34.9775,683600.0
2012-11-12 09:30:00,35.42,35.48,35.21,35.31,191600.0,35.1063,35.1658,34.8982,34.9973,191600.0
2012-11-12 09:40:00,35.32,35.4,35.26,35.37,114800.0,35.0072,35.0865,34.9477,35.0568,114800.0
2012-11-12 09:50:00,35.34,35.38,35.26,35.31,75600.0,35.027,35.0667,34.9477,34.9973,75600.0
2012-11-12 10:00:00,35.3,35.31,35.05,35.07,208000.0,34.9874,34.9973,34.7396,34.7594,208000.0
2012-11-12 10:10:00,35.07,35.09,34.97,35.06,225600.0,34.7594,34.7793,34.6603,34.7495,225600.0
2012-11-12 10:20:00,35.05,35.15,35.03,35.08,178800.0,34.7396,34.8387,34.7198,34.7693,178800.0
2012-11-12 10:30:00,35.09,35.1,35.05,35.09,114000.0,34.7793,34.7892,34.7396,34.7793,114000.0
2012-11-12 10:40:00,35.09,35.1,35.0,35.02,64800.0,34.7793,34.7892,34.69,34.7099,64800.0
2012-11-12 10:50:00,35.02,35.02,34.94,35.01,145200.0,34.7099,34.7099,34.6306,34.7,145200.0
2012-11-12 11:00:00,35.01,35.11,34.99,35.09,176800.0,34.7,34.7991,34.6801,34.7793,176800.0
2012-11-12 11:10:00,35.09,35.12,35.05,35.06,97600.0,34.7793,34.809,34.7396,34.7495,97600.0
2012-11-12 11:20:00,35.09,35.12,35.07,35.11,82000.0,34.7793,34.809,34.7594,34.7991,82000.0
2012-11-12 11:30:00,35.12,35.19,35.1,35.17,56400.0,34.809,34.8784,34.7892,34.8585,56400.0
2012-11-12 11:40:00,35.18,35.27,35.16,35.26,154400.0,34.8685,34.9577,34.8486,34.9477,154400.0
2012-11-12 11:50:00,35.26,35.27,35.24,35.27,154000.0,34.9477,34.9577,34.9279,34.9577,154000.0
2012-11-12 12:00:00,35.28,35.29,35.25,35.27,90400.0,34.9676,34.9775,34.9378,34.9577,90400.0
2012-11-12 12:10:00,35.29,35.31,35.27,35.3,73200.0,34.9775,34.9973,34.9577,34.9874,73200.0
2012-11-12 12:20:00,35.3,35.39,35.29,35.38,172400.0,34.9874,35.0766,34.9775,35.0667,172400.0
2012-11-12 12:30:00,35.37,35.48,35.36,35.45,68000.0,35.0568,35.1658,35.0469,35.1361,68000.0
2012-11-12 12:40:00,35.47,35.6,35.47,35.59,100400.0,35.1559,35.2847,35.1559,35.2748,100400.0
2012-11-12 12:50:00,35.6,35.65,35.56,35.61,53200.0,35.2847,35.3343,35.2451,35.2946,53200.0
2012-11-12 13:00:00,35.61,35.67,35.56,35.62,82400.0,35.2946,35.3541,35.2451,35.3046,82400.0
2012-11-12 13:10:00,35.62,35.71,35.62,35.65,79200.0,35.3046,35.3938,35.3046,35.3343,79200.0
2012-11-12 13:20:00,35.66,35.71,35.64,35.66,250400.0,35.3442,35.3938,35.3244,35.3442,250400.0
2012-11-12 13:30:00,35.66,35.67,35.59,35.62,33600.0,35.3442,35.3541,35.2748,35.3046,33600.0
2012-11-12 13:40:00,35.62,35.62,35.52,35.54,70800.0,35.3046,35.3046,35.2054,35.2253,70800.0
2012-11-12 13:50:00,35.54,35.6,35.54,35.59,29200.0,35.2253,35.2847,35.2253,35.2748,29200.0
2012-11-12 14:00:00,35.57,35.59,35.52,35.54,39200.0,35.255,35.2748,35.2054,35.2253,39200.0
2012-11-12 14:10:00,35.56,35.58,35.54,35.57,118800.0,35.2451,35.2649,35.2253,35.255,118800.0
2012-11-12 14:20:00,35.58,35.6,35.57,35.58,32400.0,35.2649,35.2847,35.255,35.2649,32400.0
2012-11-12 14:30:00,35.58,35.6,35.5,35.5,38000.0,35.2649,35.2847,35.1856,35.1856,38000.0
2012-11-12 14:40:00,35.49,35.54,35.48,35.52,56800.0,35.1757,35.2253,35.1658,35.2054,56800.0
2012-11-12 14:50:00,35.52,35.54,35.5,35.52,55600.0,35.2054,35.2253,35.1856,35.2054,55600.0
2012-11-12 15:00:00,35.53,35.53,35.49,35.51,102000.0,35.2154,35.2154,35.1757,35.1955,102000.0
2012-11-12 15:10:00,35.48,35.51,35.38,35.4,165200.0,35.1658,35.1955,35.0667,35.0865,165200.0
2012-11-12 15:20:00,35.4,35.47,35.4,35.44,106800.0,35.0865,35.1559,35.0865,35.1262,106800.0
2012-11-12 15:30:00,35.42,35.43,35.36,35.43,108800.0,35.1063,35.1162,35.0469,35.1162,108800.0
2012-11-12 15:40:00,35.43,35.51,35.41,35.45,164800.0,35.1162,35.1955,35.0964,35.1361,164800.0
2012-11-12 15:50:00,35.44,35.48,35.4,35.41,242000.0,35.1262,35.1658,35.0865,35.0964,242000.0
2012-11-13 09:30:00,35.05,35.06,34.77,34.96,277600.0,34.7396,34.7495,34.4621,34.6504,277600.0
2012-11-13 09:40:00,34.96,35.35,34.93,35.35,246000.0,34.6504,35.0369,34.6207,35.0369,246000.0
2012-11-13 09:50:00,35.33,35.36,35.05,35.17,125600.0,35.0171,35.0469,34.7396,34.8585,125600.0
2012-11-13 10:00:00,35.18,35.22,34.98,35.16,128800.0,34.8685,34.9081,34.6702,34.8486,128800.0
2012-11-13 10:10:00,35.16,35.32,35.15,35.18,93200.0,34.8486,35.0072,34.8387,34.8685,93200.0
2012-11-13 10:20:00,35.18,35.3,35.18,35.24,114400.0,34.8685,34.9874,34.8685,34.9279,114400.0
2012-11-13 10:30:00,35.24,35.46,35.24,35.31,178800.0,34.9279,35.146,34.9279,34.9973,178800.0
2012-11-13 10:40:00,35.33,35.38,35.23,35.31,50400.0,35.0171,35.0667,34.918,34.9973,50400.0
2012-11-13 10:50:00,35.33,35.57,35.31,35.53,106000.0,35.0171,35.255,34.9973,35.2154,106000.0
2012-11-13 11:00:00,35.55,35.66,35.54,35.6,83600.0,35.2352,35.3442,35.2253,35.2847,83600.0
2012-11-13 11:10:00,35.62,35.65,35.57,35.63,91200.0,35.3046,35.3343,35.255,35.3145,91200.0
2012-11-13 11:20:00,35.64,35.67,35.59,35.62,138400.0,35.3244,35.3541,35.2748,35.3046,138400.0
2012-11-13 11:30:00,35.63,35.63,35.45,35.46,58400.0,35.3145,35.3145,35.1361,35.146,58400.0
2012-11-13 11:40:00,35.45,35.49,35.45,35.47,32400.0,35.1361,35.1757,35.1361,35.1559,32400.0
2012-11-13 11:50:00,35.45,35.58,35.44,35.5,87600.0,35.1361,35.2649,35.1262,35.1856,87600.0
2012-11-13 12:00:00,35.51,35.53,35.38,35.38,36000.0,35.1955,35.2154,35.0667,35.0667,36000.0
2012-11-13 12:10:00,35.42,35.48,35.38,35.44,23600.0,35.1063,35.1658,35.0667,35.1262,23600.0
2012-11-13 12:20:00,35.48,35.52,35.45,35.45,22000.0,35.1658,35.2054,35.1361,35.1361,22000.0
2012-11-13 12:30:00,35.45,35.45,35.38,35.44,45600.0,35.1361,35.1361,35.0667,35.1262,45600.0
2012-11-13 12:40:00,35.44,35.51,35.4,35.49,193200.0,35.1262,35.1955,35.0865,35.1757,193200.0
2012-11-13 12:50:00,35.49,35.56,35.46,35.49,110800.0,35.1757,35.2451,35.146,35.1757,110800.0
2012-11-13 13:00:00,35.46,35.51,35.45,35.48,151200.0,35.146,35.1955,35.1361,35.1658,151200.0
2012-11-13 13:10:00,35.48,35.57,35.46,35.56,20000.0,35.1658,35.255,35.146,35.2451,20000.0
2012-11-13 13:20:00,35.54,35.54,35.44,35.49,40000.0,35.2253,35.2253,35.1262,35.1757,40000.0
2012-11-13 13:30:00,35.49,35.52,35.46,35.47,32800.0,35.1757,35.2054,35.146,35.1559,32800.0
2012-11-13 13:40:00,35.48,35.53,35.47,35.48,43200.0,35.1658,35.2154,35.1559,35.1658,43200.0
2012-11-13 13:50:00,35.51,35.53,35.48,35.5,62000.0,35.1955,35.2154,35.1658,35.1856,62000.0
2012-11-13 14:00:00,35.51,35.53,35.49,35.53,45600.0,35.1955,35.2154,35.1757,35.2154,45600.0
2012-11-13 14:10:00,35.52,35.55,35.48,35.53,34800.0,35.2054,35.2352,35.1658,35.2154,34800.0
2012-11-13 14:20:00,35.5,35.55,35.49,35.52,27600.0,35.1856,35.2352,35.1757,35.2054,27600.0
2012-11-13 14:30:00,35.52,35.57,35.48,35.54,38000.0,35.2054,35.255,35.1658,35.2253,38000.0
2012-11-13 14:40:00,35.55,35.58,35.48,35.52,57600.0,35.2352,35.2649,35.1658,35.2054,57600.0
2012-11-13 14:50:00,35.52,35.59,35.5,35.55,42800.0,35.2054,35.2748,35.1856,35.2352,42800.0
2012-11-13 15:00:00,35.55,35.6,35.53,35.54,53200.0,35.2352,35.2847,35.2154,35.2253,53200.0
2012-11-13 15:10:00,35.54,35.55,35.45,35.45,215200.0,35.2253,35.2352,35.1361,35.1361,215200.0
2012-11-13 15:20:00,35.47,35.48,35.36,35.42,104000.0,35.1559,35.1658,35.0469,35.1063,104000.0
2012-11-13 15:30:00,35.41,35.49,35.4,35.45,92800.0,35.0964,35.1757,35.0865,35.1361,92800.0
2012-11-13 15:40:00,35.43,35.48,35.34,35.39,174400.0,35.1162,35.1658,35.027,35.0766,174400.0
2012-11-13 15:50:00,35.39,35.4,35.26,35.27,360400.0,35.0766,35.0865,34.9477,34.9577,360400.0
2012-11-14 09:30:00,35.68,35.95,35.62,35.95,308800.0,35.364,35.6316,35.3046,35.6316,308800.0
2012-11-14 09:40:00,35.92,35.95,35.8,35.86,221200.0,35.6019,35.6316,35.483,35.5424,221200.0
2012-11-14 09:50:00,35.85,35.93,35.59,35.6,319600.0,35.5325,35.6118,35.2748,35.2847,319600.0
2012-11-14 10:00:00,35.6,35.75,35.54,35.66,86000.0,35.2847,35.4334,35.2253,35.3442,86000.0
2012-11-14 10:10:00,35.66,35.69,35.45,35.52,318400.0,35.3442,35.3739,35.1361,35.2054,318400.0
2012-11-14 10:20:00,35.54,35.56,35.45,35.45,84400.0,35.2253,35.2451,35.1361,35.1361,84400.0
2012-11-14 10:30:00,35.46,35.48,35.32,35.38,98000.0,35.146,35.1658,35.0072,35.0667,98000.0
2012-11-14 10:40:00,35.38,35.41,35.31,35.38,52000.0,35.0667,35.0964,34.9973,35.0667,52000.0
2012-11-14 10:50:00,35.38,35.38,35.23,35.25,132000.0,35.0667,35.0667,34.918,34.9378,132000.0
2012-11-14 11:00:00,35.25,35.39,35.23,35.34,148400.0,34.9378,35.0766,34.918,35.027,148400.0
2012-11-14 11:10:00,35.35,35.35,35.29,35.31,52800.0,35.0369,35.0369,34.9775,34.9973,52800.0
2012-11-14 11:20:00,35.31,35.41,35.24,35.39,204400.0,34.9973,35.0964,34.9279,35.0766,204400.0
2012-11-14 11:30:00,35.39,35.39,35.27,35.35,80400.0,35.0766,35.0766,34.9577,35.0369,80400.0
2012-11-14 11:40:00,35.38,35.45,35.37,35.45,41600.0,35.0667,35.1361,35.0568,35.1361,41600.0
2012-11-14 11:50:00,35.45,35.48,35.41,35.45,107200.0,35.1361,35.1658,35.0964,35.1361,107200.0
2012-11-14 12:00:00,35.45,35.46,35.34,35.38,152000.0,35.1361,35.146,35.027,35.0667,152000.0
2012-11-14 12:10:00,35.35,35.39,35.31,35.35,42000.0,35.0369,35.0766,34.9973,35.0369,42000.0
2012-11-14 12:20:00,35.35,35.38,35.27,35.38,84000.0,35.0369,35.0667,34.9577,35.0667,84000.0
2012-11-14 12:30:00,35.37,35.38,35.3,35.31,36400.0,35.0568,35.0667,34.9874,34.9973,36400.0
2012-11-14 12:40:00,35.3,35.36,35.27,35.34,65600.0,34.9874,35.0469,34.9577,35.027,65600.0
2012-11-14 12:50:00,35.33,35.36,35.3,35.3,22000.0,35.0171,35.0469,34.9874,34.9874,22000.0
2012-11-14 13:00:00,35.29,35.34,35.23,35.23,50800.0,34.9775,35.027,34.918,34.918,50800.0
2012-11-14 13:10:00,35.25,35.33,35.23,35.33,50800.0,34.9378,35.0171,34.918,35.0171,50800.0
2012-11-14 13:20:00,35.34,35.36,35.3,35.32,107200.0,35.027,35.0469,34.9874,35.0072,107200.0
2012-11-14 13:30:00,35.3,35.38,35.27,35.31,46400.0,34.9874,35.0667,34.9577,34.9973,46400.0
2012-11-14 13:40:00,35.32,35.36,35.28,35.33,112000.0,35.0072,35.0469,34.9676,35.0171,112000.0
2012-11-14 13:50:00,35.33,35.37,35.32,35.34,79600.0,35.0171,35.0568,35.0072,35.027,79600.0
2012-11-14 14:00:00,35.34,35.39,35.32,35.34,52800.0,35.027,35.0766,35.0072,35.027,52800.0
2012-11-14 14:10:00,35.34,35.35,35.19,35.2,132800.0,35.027,35.0369,34.8784,34.8883,132800.0
2012-11-14 14:20:00,35.19,35.21,35.12,35.2,211600.0,34.8784,34.8982,34.809,34.8883,211600.0
2012-11-14 14:30:00,35.21,35.22,35.15,35.19,60000.0,34.8982,34.9081,34.8387,34.8784,60000.0
2012-11-14 14:40:00,35.19,35.19,35.08,35.15,134800.0,34.8784,34.8784,34.7693,34.8387,134800.0
2012-11-14 14:50:00,35.16,35.2,35.12,35.14,39600.0,34.8486,34.8883,34.809,34.8288,39600.0
2012-11-14 15:00:00,35.13,35.15,34.88,34.91,259600.0,34.8189,34.8387,34.5711,34.6008,259600.0
2012-11-14 15:10:00,34.92,34.97,34.89,34.97,120800.0,34.6108,34.6603,34.581,34.6603,120800.0
2012-11-14 15:20:00,34.98,35.01,34.9,35.0,165200.0,34.6702,34.7,34.5909,34.69,165200.0
2012-11-14 15:30:00,35.0,35.04,34.95,34.95,119600.0,34.69,34.7297,34.6405,34.6405,119600.0
2012-11-14 15:40:00,34.95,35.0,34.9,34.94,168000.0,34.6405,34.69,34.5909,34.6306,168000.0
2012-11-14 15:50:00,34.94,34.95,34.84,34.92,477200.0,34.6306,34.6405,34.5315,34.6108,477200.0
2012-11-15 09:30:00,35.05,35.25,34.9,35.21,212400.0,34.7396,34.9378,34.5909,34.8982,212400.0
2012-11-15 09:40:00,35.2,35.21,34.97,34.97,81200.0,34.8883,34.8982,34.6603,34.6603,81200.0
2012-11-15 09:50:00,34.96,35.01,34.87,35.0,168800.0,34.6504,34.7,34.5612,34.69,168800.0
2012-11-15 10:00:00,34.95,35.18,34.88,35.17,150800.0,34.6405,34.8685,34.5711,34.8585,150800.0
2012-11-15 10:10:00,35.18,35.21,35.12,35.16,83600.0,34.8685,34.8982,34.809,34.8486,83600.0
2012-11-15 10:20:00,35.13,35.14,35.04,35.06,36000.0,34.8189,34.8288,34.7297,34.7495,36000.0
2012-11-15 10:30:00,35.06,35.11,35.03,35.06,56000.0,34.7495,34.7991,34.7198,34.7495,56000.0
2012-11-15 10:40:00,35.06,35.13,35.03,35.08,38400.0,34.7495,34.8189,34.7198,34.7693,38400.0
2012-11-15 10:50:00,35.09,35.12,35.02,35.08,100400.0,34.7793,34.809,34.7099,34.7693,100400.0
2012-11-15 11:00:00,35.08,35.12,35.03,35.09,116400.0,34.7693,34.809,34.7198,34.7793,116400.0
2012-11-15 11:10:00,35.08,35.11,35.06,35.09,100800.0,34.7693,34.7991,34.7495,34.7793,100800.0
2012-11-15 11:20:00,35.09,35.15,35.05,35.07,112800.0,34.7793,34.8387,34.7396,34.7594,112800.0
2012-11-15 11:30:00,35.06,35.11,35.02,35.08,42000.0,34.7495,34.7991,34.7099,34.7693,42000.0
2012-11-15 11:40:00,35.1,35.12,35.0,35.05,57600.0,34.7892,34.809,34.69,34.7396,57600.0
2012-11-15 11:50:00,35.06,35.1,35.04,35.09,80400.0,34.7495,34.7892,34.7297,34.7793,80400.0
2012-11-15 12:00:00,35.08,35.08,35.01,35.06,61200.0,34.7693,34.7693,34.7,34.7495,61200.0
2012-11-15 12:10:00,35.08,35.08,35.02,35.08,58800.0,34.7693,34.7693,34.7099,34.7693,58800.0
2012-11-15 12:20:00,35.06,35.08,35.01,35.08,107600.0,34.7495,34.7693,34.7,34.7693,107600.0
2012-11-15 12:30:00,35.07,35.14,35.05,35.13,168000.0,34.7594,34.8288,34.7396,34.8189,168000.0
2012-11-15 12:40:00,35.12,35.15,35.09,35.12,116000.0,34.809,34.8387,34.7793,34.809,116000.0
2012-11-15 12:50:00,35.13,35.14,35.09,35.1,55600.0,34.8189,34.8288,34.7793,34.7892,55600.0
2012-11-15 13:00:00,35.1,35.12,35.04,35.08,214000.0,34.7892,34.809,34.7297,34.7693,214000.0
2012-11-15 13:10:00,35.08,35.09,35.02,35.06,143600.0,34.7693,34.7793,34.7099,34.7495,143600.0
2012-11-15 13:20:00,35.03,35.08,35.03,35.06,180400.0,34.7198,34.7693,34.7198,34.7495,180400.0
2012-11-15 13:30:00,35.06,35.16,35.06,35.14,151600.0,34.7495,34.8486,34.7495,34.8288,151600.0
2012-11-15 13:40:00,35.14,35.17,35.12,35.13,53200.0,34.8288,34.8585,34.809,34.8189,53200.0
2012-11-15 13:50:00,35.13,35.2,35.13,35.17,56400.0,34.8189,34.8883,34.8189,34.8585,56400.0
2012-11-15 14:00:00,35.15,35.24,35.12,35.14,96800.0,34.8387,34.9279,34.809,34.8288,96800.0
2012-11-15 14:10:00,35.15,35.22,35.13,35.15,53200.0,34.8387,34.9081,34.8189,34.8387,53200.0
2012-11-15 14:20:00,35.17,35.2,35.11,35.14,33200.0,34.8585,34.8883,34.7991,34.8288,33200.0
2012-11-15 14:30:00,35.17,35.18,35.06,35.06,91600.0,34.8585,34.8685,34.7495,34.7495,91600.0
2012-11-15 14:40:00,35.08,35.11,35.05,35.09,148800.0,34.7693,34.7991,34.7396,34.7793,148800.0
2012-11-15 14:50:00,35.1,35.16,35.08,35.12,48800.0,34.7892,34.8486,34.7693,34.809,48800.0
2012-11-15 15:00:00,35.1,35.12,35.02,35.07,96000.0,34.7892,34.809,34.7099,34.7594,96000.0
2012-11-15 15:10:00,35.05,35.13,35.03,35.09,66000.0,34.7396,34.8189,34.7198,34.7793,66000.0
2012-11-15 15:20:00,35.08,35.18,35.06,35.13,116800.0,34.7693,34.8685,34.7495,34.8189,116800.0
2012-11-15 15:30:00,35.15,35.15,35.05,35.13,89200.0,34.8387,34.8387,34.7396,34.8189,89200.0
2012-11-15 15:40:00,35.13,35.25,35.13,35.2,223200.0,34.8189,34.9378,34.8189,34.8883,223200.0
2012-11-15 15:50:00,35.2,35.26,35.18,35.19,345200.0,34.8883,34.9477,34.8685,34.8784,345200.0
2012-11-16 09:30:00,35.34,35.44,35.07,35.25,469200.0,35.027,35.1262,34.7594,34.9378,469200.0
2012-11-16 09:40:00,35.27,35.3,35.04,35.3,129200.0,34.9577,34.9874,34.7297,34.9874,129200.0
2012-11-16 09:50:00,35.22,35.33,35.13,35.32,72000.0,34.9081,35.0171,34.8189,35.0072,72000.0
2012-11-16 10:00:00,35.3,35.38,35.19,35.37,133600.0,34.9874,35.0667,34.8784,35.0568,133600.0
2012-11-16 10:10:00,35.38,35.4,35.23,35.4,153600.0,35.0667,35.0865,34.918,35.0865,153600.0
2012-11-16 10:20:00,35.37,35.44,35.33,35.4,73600.0,35.0568,35.1262,35.0171,35.0865,73600.0
2012-11-16 10:30:00,35.41,35.55,35.41,35.53,144000.0,35.0964,35.2352,35.0964,35.2154,144000.0
2012-11-16 10:40:00,35.52,35.65,35.52,35.65,190400.0,35.2054,35.3343,35.2054,35.3343,190400.0
2012-11-16 10:50:00,35.62,35.64,35.57,35.57,49200.0,35.3046,35.3244,35.255,35.255,49200.0
2012-11-16 11:00:00,35.57,35.59,35.32,35.36,140400.0,35.255,35.2748,35.0072,35.0469,140400.0
2012-11-16 11:10:00,35.33,35.37,35.21,35.23,76800.0,35.0171,35.0568,34.8982,34.918,76800.0
2012-11-16 11:20:00,35.22,35.28,35.11,35.13,89200.0,34.9081,34.9676,34.7991,34.8189,89200.0
2012-11-16 11:30:00,35.13,35.26,35.08,35.24,93600.0,34.8189,34.9477,34.7693,34.9279,93600.0
2012-11-16 11:40:00,35.28,35.51,35.24,35.5,114400.0,34.9676,35.1955,34.9279,35.1856,114400.0
2012-11-16 11:50:00,35.48,35.6,35.46,35.59,70000.0,35.1658,35.2847,35.146,35.2748,70000.0
2012-11-16 12:00:00,35.57,35.68,35.57,35.67,187600.0,35.255,35.364,35.255,35.3541,187600.0
2012-11-16 12:10:00,35.65,35.69,35.62,35.66,57600.0,35.3343,35.3739,35.3046,35.3442,57600.0
2012-11-16 12:20:00,35.63,35.71,35.62,35.7,68800.0,35.3145,35.3938,35.3046,35.3839,68800.0
2012-11-16 12:30:00,35.71,35.84,35.7,35.81,99200.0,35.3938,35.5226,35.3839,35.4929,99200.0
2012-11-16 12:40:00,35.81,35.82,35.73,35.73,77200.0,35.4929,35.5028,35.4136,35.4136,77200.0
2012-11-16 12:50:00,35.7,35.79,35.69,35.74,135200.0,35.3839,35.4731,35.3739,35.4235,135200.0
2012-11-16 13:00:00,35.73,35.77,35.71,35.76,55200.0,35.4136,35.4532,35.3938,35.4433,55200.0
2012-11-16 13:10:00,35.76,35.8,35.74,35.77,70400.0,35.4433,35.483,35.4235,35.4532,70400.0
2012-11-16 13:20:00,35.75,35.83,35.72,35.81,50800.0,35.4334,35.5127,35.4037,35.4929,50800.0
2012-11-16 13:30:00,35.81,35.83,35.72,35.77,77200.0,35.4929,35.5127,35.4037,35.4532,77200.0
2012-11-16 13:40:00,35.75,35.78,35.73,35.75,41600.0,35.4334,35.4631,35.4136,35.4334,41600.0
2012-11-16 13:50:00,35.75,35.84,35.74,35.81,45600.0,35.4334,35.5226,35.4235,35.4929,45600.0
2012-11-16 14:00:00,35.78,35.81,35.76,35.76,47200.0,35.4631,35.4929,35.4433,35.4433,47200.0
2012-11-16 14:10:00,35.76,35.79,35.73,35.79,86400.0,35.4433,35.4731,35.4136,35.4731,86400.0
2012-11-16 14:20:00,35.79,35.81,35.72,35.8,172000.0,35.4731,35.4929,35.4037,35.483,172000.0
2012-11-16 14:30:00,35.8,35.88,35.8,35.87,261200.0,35.483,35.5623,35.483,35.5523,261200.0
2012-11-16 14:40:00,35.86,35.95,35.8,35.81,148800.0,35.5424,35.6316,35.483,35.4929,148800.0
2012-11-16 14:50:00,35.81,35.88,35.8,35.87,76400.0,35.4929,35.5623,35.483,35.5523,76400.0
2012-11-16 15:00:00,35.83,35.92,35.81,35.91,163200.0,35.5127,35.6019,35.4929,35.592,163200.0
2012-11-16 15:10:00,35.91,35.94,35.83,35.9,107600.0,35.592,35.6217,35.5127,35.5821,107600.0
2012-11-16 15:20:00,35.9,35.96,35.86,35.93,142400.0,35.5821,35.6415,35.5424,35.6118,142400.0
2012-11-16 15:30:00,35.92,36.06,35.92,36.06,244800.0,35.6019,35.7407,35.6019,35.7407,244800.0
2012-11-16 15:40:00,36.06,36.23,36.02,36.05,585200.0,35.7407,35.9092,35.701,35.7308,585200.0
2012-11-16 15:50:00,36.05,36.09,35.98,36.08,500000.0,35.7308,35.7704,35.6614,35.7605,500000.0
2012-11-19 09:30:00,36.33,37.16,36.33,37.15,539600.0,36.0083,36.8309,36.0083,36.821,539600.0
2012-11-19 09:40:00,37.15,37.34,37.07,37.29,578800.0,36.821,37.0093,36.7417,36.9598,578800.0
2012-11-19 09:50:00,37.29,37.39,37.2,37.31,455600.0,36.9598,37.0589,36.8706,36.9796,455600.0
2012-11-19 10:00:00,37.31,37.32,36.85,36.85,335600.0,36.9796,36.9895,36.5237,36.5237,335600.0
2012-11-19 10:10:00,36.85,36.99,36.77,36.98,221600.0,36.5237,36.6624,36.4444,36.6525,221600.0
2012-11-19 10:20:00,36.97,37.02,36.85,36.91,140800.0,36.6426,36.6922,36.5237,36.5831,140800.0
2012-11-19 10:30:00,36.92,36.96,36.84,36.85,137600.0,36.593,36.6327,36.5138,36.5237,137600.0
2012-11-19 10:40:00,36.85,36.95,36.83,36.9,132000.0,36.5237,36.6228,36.5038,36.5732,132000.0
2012-11-19 10:50:00,36.91,36.92,36.84,36.86,58400.0,36.5831,36.593,36.5138,36.5336,58400.0
2012-11-19 11:00:00,36.86,36.93,36.8,36.83,110400.0,36.5336,36.603,36.4741,36.5038,110400.0
2012-11-19 11:10:00,36.83,36.84,36.71,36.72,181200.0,36.5038,36.5138,36.3849,36.3948,181200.0
2012-11-19 11:20:00,36.74,36.75,36.67,36.68,208000.0,36.4146,36.4246,36.3453,36.3552,208000.0
2012-11-19 11:30:00,36.7,36.73,36.63,36.63,117600.0,36.375,36.4047,36.3056,36.3056,117600.0
2012-11-19 11:40:00,36.64,36.67,36.54,36.6,204400.0,36.3155,36.3453,36.2164,36.2759,204400.0
2012-11-19 11:50:00,36.6,36.6,36.44,36.46,160000.0,36.2759,36.2759,36.1173,36.1371,160000.0
2012-11-19 12:00:00,36.46,36.61,36.44,36.56,133600.0,36.1371,36.2858,36.1173,36.2362,133600.0
2012-11-19 12:10:00,36.6,36.67,36.55,36.57,87200.0,36.2759,36.3453,36.2263,36.2461,87200.0
2012-11-19 12:20:00,36.58,36.6,36.52,36.6,80800.0,36.2561,36.2759,36.1966,36.2759,80800.0
2012-11-19 12:30:00,36.58,36.67,36.58,36.67,89600.0,36.2561,36.3453,36.2561,36.3453,89600.0
2012-11-19 12:40:00,36.67,36.74,36.66,36.74,117200.0,36.3453,36.4146,36.3353,36.4146,117200.0
2012-11-19 12:50:00,36.73,36.77,36.68,36.71,108000.0,36.4047,36.4444,36.3552,36.3849,108000.0
2012-11-19 13:00:00,36.71,36.74,36.61,36.61,241600.0,36.3849,36.4146,36.2858,36.2858,241600.0
2012-11-19 13:10:00,36.61,36.65,36.56,36.59,78400.0,36.2858,36.3254,36.2362,36.266,78400.0
2012-11-19 13:20:00,36.58,36.6,36.55,36.57,47600.0,36.2561,36.2759,36.2263,36.2461,47600.0
2012-11-19 13:30:00,36.57,36.6,36.53,36.57,89600.0,36.2461,36.2759,36.2065,36.2461,89600.0
2012-11-19 13:40:00,36.57,36.58,36.51,36.57,131600.0,36.2461,36.2561,36.1867,36.2461,131600.0
2012-11-19 13:50:00,36.53,36.69,36.53,36.67,88800.0,36.2065,36.3651,36.2065,36.3453,88800.0
2012-11-19 14:00:00,36.66,36.71,36.65,36.67,96400.0,36.3353,36.3849,36.3254,36.3453,96400.0
2012-11-19 14:10:00,36.66,36.68,36.63,36.64,138000.0,36.3353,36.3552,36.3056,36.3155,138000.0
2012-11-19 14:20:00,36.64,36.68,36.61,36.66,68800.0,36.3155,36.3552,36.2858,36.3353,68800.0
2012-11-19 14:30:00,36.66,36.69,36.63,36.66,85200.0,36.3353,36.3651,36.3056,36.3353,85200.0
2012-11-19 14:40:00,36.66,36.7,36.66,36.68,119600.0,36.3353,36.375,36.3353,36.3552,119600.0
2012-11-19 14:50:00,36.7,36.7,36.63,36.68,115200.0,36.375,36.375,36.3056,36.3552,115200.0
2012-11-19 15:00:00,36.69,36.7,36.65,36.65,95200.0,36.3651,36.375,36.3254,36.3254,95200.0
2012-11-19 15:10:00,36.65,36.69,36.63,36.66,168400.0,36.3254,36.3651,36.3056,36.3353,168400.0
2012-11-19 15:20:00,36.66,36.69,36.65,36.66,188000.0,36.3353,36.3651,36.3254,36.3353,188000.0
2012-11-19 15:30:00,36.66,36.74,36.63,36.7,191200.0,36.3353,36.4146,36.3056,36.375,191200.0
2012-11-19 15:40:00,36.71,36.78,36.68,36.76,403200.0,36.3849,36.4543,36.3552,36.4345,403200.0
2012-11-19 15:50:00,36.76,36.84,36.74,36.83,522000.0,36.4345,36.5138,36.4146,36.5038,522000.0
2012-11-20 09:30:00,36.84,37.38,36.84,37.26,520800.0,36.5138,37.049,36.5138,36.93,520800.0
2012-11-20 09:40:00,37.29,37.29,36.9,37.04,243200.0,36.9598,36.9598,36.5732,36.712,243200.0
2012-11-20 09:50:00,36.99,37.04,36.89,37.0,191600.0,36.6624,36.712,36.5633,36.6723,191600.0
2012-11-20 10:00:00,37.0,37.04,36.85,36.88,131200.0,36.6723,36.712,36.5237,36.5534,131200.0
2012-11-20 10:10:00,36.91,36.96,36.85,36.88,280400.0,36.5831,36.6327,36.5237,36.5534,280400.0
2012-11-20 10:20:00,36.88,36.89,36.68,36.71,562800.0,36.5534,36.5633,36.3552,36.3849,562800.0
2012-11-20 10:30:00,36.68,36.8,36.6,36.78,317200.0,36.3552,36.4741,36.2759,36.4543,317200.0
2012-11-20 10:40:00,36.78,36.91,36.75,36.75,210000.0,36.4543,36.5831,36.4246,36.4246,210000.0
2012-11-20 10:50:00,36.74,36.77,36.63,36.67,130400.0,36.4146,36.4444,36.3056,36.3453,130400.0
2012-11-20 11:00:00,36.67,36.78,36.64,36.76,164000.0,36.3453,36.4543,36.3155,36.4345,164000.0
2012-11-20 11:10:00,36.76,36.79,36.7,36.77,135200.0,36.4345,36.4642,36.375,36.4444,135200.0
2012-11-20 11:20:00,36.79,36.79,36.67,36.68,150400.0,36.4642,36.4642,36.3453,36.3552,150400.0
2012-11-20 11:30:00,36.68,36.7,36.65,36.66,142800.0,36.3552,36.375,36.3254,36.3353,142800.0
2012-11-20 11:40:00,36.66,36.7,36.63,36.68,286400.0,36.3353,36.375,36.3056,36.3552,286400.0
2012-11-20 11:50:00,36.7,36.76,36.66,36.74,186800.0,36.375,36.4345,36.3353,36.4146,186800.0
2012-11-20 12:00:00,36.74,36.79,36.65,36.65,416800.0,36.4146,36.4642,36.3254,36.3254,416800.0
2012-11-20 12:10:00,36.63,36.65,36.56,36.58,109600.0,36.3056,36.3254,36.2362,36.2561,109600.0
2012-11-20 12:20:00,36.58,36.63,36.5,36.54,135200.0,36.2561,36.3056,36.1768,36.2164,135200.0
2012-11-20 12:30:00,36.54,36.56,36.5,36.56,108800.0,36.2164,36.2362,36.1768,36.2362,108800.0
2012-11-20 12:40:00,36.52,36.59,36.51,36.56,70800.0,36.1966,36.266,36.1867,36.2362,70800.0
2012-11-20 12:50:00,36.55,36.56,36.4,36.51,200400.0,36.2263,36.2362,36.0777,36.1867,200400.0
2012-11-20 13:00:00,36.54,36.54,36.33,36.38,191600.0,36.2164,36.2164,36.0083,36.0578,191600.0
2012-11-20 13:10:00,36.39,36.39,36.22,36.27,195600.0,36.0677,36.0677,35.8992,35.9488,195600.0
2012-11-20 13:20:00,36.29,36.33,36.16,36.16,164800.0,35.9686,36.0083,35.8398,35.8398,164800.0
2012-11-20 13:30:00,36.17,36.24,36.1,36.17,281600.0,35.8497,35.9191,35.7803,35.8497,281600.0
2012-11-20 13:40:00,36.17,36.22,36.09,36.19,203600.0,35.8497,35.8992,35.7704,35.8695,203600.0
2012-11-20 13:50:00,36.19,36.35,36.19,36.25,342800.0,35.8695,36.0281,35.8695,35.929,342800.0
2012-11-20 14:00:00,36.25,36.34,36.22,36.29,666800.0,35.929,36.0182,35.8992,35.9686,666800.0
2012-11-20 14:10:00,36.29,36.63,36.28,36.6,259200.0,35.9686,36.3056,35.9587,36.2759,259200.0
2012-11-20 14:20:00,36.6,36.63,36.48,36.51,274000.0,36.2759,36.3056,36.1569,36.1867,274000.0
2012-11-20 14:30:00,36.54,36.57,36.35,36.44,193200.0,36.2164,36.2461,36.0281,36.1173,193200.0
2012-11-20 14:40:00,36.45,36.47,36.33,36.34,81200.0,36.1272,36.147,36.0083,36.0182,81200.0
2012-11-20 14:50:00,36.36,36.49,36.36,36.43,104000.0,36.038,36.1669,36.038,36.1074,104000.0
2012-11-20 15:00:00,36.44,36.52,36.41,36.49,251200.0,36.1173,36.1966,36.0876,36.1669,251200.0
2012-11-20 15:10:00,36.49,36.6,36.49,36.6,182400.0,36.1669,36.2759,36.1669,36.2759,182400.0
2012-11-20 15:20:00,36.58,36.6,36.52,36.55,168000.0,36.2561,36.2759,36.1966,36.2263,168000.0
2012-11-20 15:30:00,36.55,36.59,36.5,36.51,204800.0,36.2263,36.266,36.1768,36.1867,204800.0
2012-11-20 15:40:00,36.51,36.52,36.44,36.52,456000.0,36.1867,36.1966,36.1173,36.1966,456000.0
2012-11-20 15:50:00,36.52,36.62,36.45,36.5,740000.0,36.1966,36.2957,36.1272,36.1768,740000.0
2012-11-21 09:30:00,37.52,38.59,37.45,38.58,3912000.0,37.1877,38.2483,37.1184,38.2383,3912000.0
2012-11-21 09:40:00,38.57,38.63,38.27,38.48,1622800.0,38.2284,38.2879,37.9311,38.1392,1622800.0
2012-11-21 09:50:00,38.46,38.84,38.46,38.72,1522000.0,38.1194,38.496,38.1194,38.3771,1522000.0
2012-11-21 10:00:00,38.7,39.22,38.69,38.84,1673600.0,38.3573,38.8727,38.3474,38.496,1673600.0
2012-11-21 10:10:00,38.86,39.14,38.69,39.09,1044400.0,38.5159,38.7934,38.3474,38.7438,1044400.0
2012-11-21 10:20:00,39.09,39.2,38.87,39.13,760800.0,38.7438,38.8529,38.5258,38.7835,760800.0
2012-11-21 10:30:00,39.13,39.17,38.9,38.98,657200.0,38.7835,38.8231,38.5555,38.6348,657200.0
2012-11-21 10:40:00,38.98,38.99,38.8,38.93,471600.0,38.6348,38.6447,38.4564,38.5852,471600.0
2012-11-21 10:50:00,38.95,39.14,38.85,39.02,476800.0,38.6051,38.7934,38.506,38.6744,476800.0
2012-11-21 11:00:00,39.02,39.2,38.97,39.12,559200.0,38.6744,38.8529,38.6249,38.7736,559200.0
2012-11-21 11:10:00,39.13,39.43,39.11,39.25,1018800.0,38.7835,39.0808,38.7637,38.9024,1018800.0
2012-11-21 11:20:00,39.24,39.36,39.11,39.36,369600.0,38.8925,39.0114,38.7637,39.0114,369600.0
2012-11-21 11:30:00,39.36,39.37,39.25,39.34,381200.0,39.0114,39.0213,38.9024,38.9916,381200.0
2012-11-21 11:40:00,39.34,39.42,39.33,39.41,541600.0,38.9916,39.0709,38.9817,39.061,541600.0
2012-11-21 11:50:00,39.41,39.5,39.29,39.46,455200.0,39.061,39.1502,38.9421,39.1106,455200.0
2012-11-21 12:00:00,39.46,39.48,39.35,39.35,429200.0,39.1106,39.1304,39.0015,39.0015,429200.0
2012-11-21 12:10:00,39.36,39.46,39.27,39.38,474800.0,39.0114,39.1106,38.9222,39.0313,474800.0
2012-11-21 12:20:00,39.38,39.46,39.34,39.43,290800.0,39.0313,39.1106,38.9916,39.0808,290800.0
2012-11-21 12:30:00,39.4,39.41,39.24,39.29,445200.0,39.0511,39.061,38.8925,38.9421,445200.0
2012-11-21 12:40:00,39.29,39.35,39.17,39.18,250000.0,38.9421,39.0015,38.8231,38.833,250000.0
2012-11-21 12:50:00,39.18,39.25,39.17,39.24,218000.0,38.833,38.9024,38.8231,38.8925,218000.0
2012-11-21 13:00:00,39.25,39.25,39.2,39.23,243600.0,38.9024,38.9024,38.8529,38.8826,243600.0
2012-11-21 13:10:00,39.24,39.38,39.23,39.33,383200.0,38.8925,39.0313,38.8826,38.9817,383200.0
2012-11-21 13:20:00,39.33,39.44,39.2,39.24,572000.0,38.9817,39.0907,38.8529,38.8925,572000.0
2012-11-21 13:30:00,39.27,39.3,39.23,39.26,183200.0,38.9222,38.952,38.8826,38.9123,183200.0
2012-11-21 13:40:00,39.26,39.3,39.21,39.29,164000.0,38.9123,38.952,38.8628,38.9421,164000.0
2012-11-21 13:50:00,39.3,39.4,39.29,39.38,179600.0,38.952,39.0511,38.9421,39.0313,179600.0
2012-11-21 14:00:00,39.38,39.41,39.29,39.37,228400.0,39.0313,39.061,38.9421,39.0213,228400.0
2012-11-21 14:10:00,39.37,39.4,39.33,39.34,238800.0,39.0213,39.0511,38.9817,38.9916,238800.0
2012-11-21 14:20:00,39.34,39.41,39.33,39.41,277200.0,38.9916,39.061,38.9817,39.061,277200.0
2012-11-21 14:30:00,39.4,39.6,39.39,39.51,862400.0,39.0511,39.2493,39.0412,39.1601,862400.0
2012-11-21 14:40:00,39.5,39.55,39.4,39.52,323600.0,39.1502,39.1998,39.0511,39.17,323600.0
2012-11-21 14:50:00,39.52,39.54,39.43,39.52,278000.0,39.17,39.1898,39.0808,39.17,278000.0
2012-11-21 15:00:00,39.51,39.58,39.5,39.55,361600.0,39.1601,39.2295,39.1502,39.1998,361600.0
2012-11-21 15:10:00,39.55,39.59,39.48,39.54,394800.0,39.1998,39.2394,39.1304,39.1898,394800.0
2012-11-21 15:20:00,39.54,39.65,39.51,39.6,637600.0,39.1898,39.2989,39.1601,39.2493,637600.0
2012-11-21 15:30:00,39.59,39.74,39.59,39.71,762400.0,39.2394,39.3881,39.2394,39.3583,762400.0
2012-11-21 15:40:00,39.71,39.77,39.69,39.74,895200.0,39.3583,39.4178,39.3385,39.3881,895200.0
2012-11-21 15:50:00,39.74,39.74,39.62,39.69,1364000.0,39.3881,39.3881,39.2691,39.3385,1364000.0
2012-11-23 09:30:00,39.06,39.33,38.75,39.06,2017200.0,38.7141,38.9817,38.4068,38.7141,2017200.0
2012-11-23 09:40:00,39.06,39.31,38.84,39.3,732400.0,38.7141,38.9619,38.496,38.952,732400.0
2012-11-23 09:50:00,39.29,39.35,39.16,39.17,424400.0,38.9421,39.0015,38.8132,38.8231,424400.0
2012-11-23 10:00:00,39.19,39.46,39.18,39.4,289200.0,38.8429,39.1106,38.833,39.0511,289200.0
2012-11-23 10:10:00,39.41,39.43,39.33,39.38,199200.0,39.061,39.0808,38.9817,39.0313,199200.0
2012-11-23 10:20:00,39.39,39.7,39.39,39.6,358800.0,39.0412,39.3484,39.0412,39.2493,358800.0
2012-11-23 10:30:00,39.6,39.63,39.49,39.58,232400.0,39.2493,39.279,39.1403,39.2295,232400.0
2012-11-23 10:40:00,39.57,39.63,39.43,39.49,362400.0,39.2196,39.279,39.0808,39.1403,362400.0
2012-11-23 10:50:00,39.49,39.57,39.45,39.49,163200.0,39.1403,39.2196,39.1006,39.1403,163200.0
2012-11-23 11:00:00,39.5,39.59,39.48,39.56,112800.0,39.1502,39.2394,39.1304,39.2097,112800.0
2012-11-23 11:10:00,39.56,39.6,39.54,39.6,114800.0,39.2097,39.2493,39.1898,39.2493,114800.0
2012-11-23 11:20:00,39.6,39.7,39.58,39.58,206400.0,39.2493,39.3484,39.2295,39.2295,206400.0
2012-11-23 11:30:00,39.59,39.74,39.58,39.73,206000.0,39.2394,39.3881,39.2295,39.3782,206000.0
2012-11-23 11:40:00,39.72,39.86,39.71,39.81,395200.0,39.3682,39.507,39.3583,39.4575,395200.0
2012-11-23 11:50:00,39.81,39.92,39.81,39.9,271200.0,39.4575,39.5665,39.4575,39.5467,271200.0
2012-11-23 12:00:00,39.92,39.92,39.68,39.68,281200.0,39.5665,39.5665,39.3286,39.3286,281200.0
2012-11-23 12:10:00,39.69,39.73,39.6,39.69,218000.0,39.3385,39.3782,39.2493,39.3385,218000.0
2012-11-23 12:20:00,39.69,39.73,39.59,39.64,124000.0,39.3385,39.3782,39.2394,39.289,124000.0
2012-11-23 12:30:00,39.63,39.76,39.63,39.76,160000.0,39.279,39.4079,39.279,39.4079,160000.0
2012-11-23 12:40:00,39.77,39.85,39.74,39.83,297600.0,39.4178,39.4971,39.3881,39.4773,297600.0
2012-11-23 12:50:00,39.84,39.88,39.78,39.88,428000.0,39.4872,39.5268,39.4277,39.5268,428000.0
2012-11-26 09:30:00,39.27,39.44,39.15,39.26,1011600.0,38.9222,39.0907,38.8033,38.9123,1011600.0
2012-11-26 09:40:00,39.26,39.65,39.25,39.55,275600.0,38.9123,39.2989,38.9024,39.1998,275600.0
2012-11-26 09:50:00,39.55,39.71,39.48,39.57,192800.0,39.1998,39.3583,39.1304,39.2196,192800.0
2012-11-26 10:00:00,39.57,39.57,39.42,39.53,275200.0,39.2196,39.2196,39.0709,39.1799,275200.0
2012-11-26 10:10:00,39.52,39.54,39.43,39.49,219600.0,39.17,39.1898,39.0808,39.1403,219600.0
2012-11-26 10:20:00,39.5,39.5,39.31,39.41,148400.0,39.1502,39.1502,38.9619,39.061,148400.0
2012-11-26 10:30:00,39.41,39.46,39.36,39.42,115200.0,39.061,39.1106,39.0114,39.0709,115200.0
2012-11-26 10:40:00,39.42,39.55,39.42,39.53,138000.0,39.0709,39.1998,39.0709,39.1799,138000.0
2012-11-26 10:50:00,39.52,39.61,39.35,39.37,158400.0,39.17,39.2592,39.0015,39.0213,158400.0
2012-11-26 11:00:00,39.38,39.4,39.2,39.32,176800.0,39.0313,39.0511,38.8529,38.9718,176800.0
2012-11-26 11:10:00,39.32,39.35,39.3,39.34,98800.0,38.9718,39.0015,38.952,38.9916,98800.0
2012-11-26 11:20:00,39.34,39.35,39.29,39.31,178000.0,38.9916,39.0015,38.9421,38.9619,178000.0
2012-11-26 11:30:00,39.31,39.37,39.3,39.32,147600.0,38.9619,39.0213,38.952,38.9718,147600.0
2012-11-26 11:40:00,39.32,39.36,39.31,39.34,203200.0,38.9718,39.0114,38.9619,38.9916,203200.0
2012-11-26 11:50:00,39.35,39.35,39.29,39.33,238800.0,39.0015,39.0015,38.9421,38.9817,238800.0
2012-11-26 12:00:00,39.33,39.34,39.31,39.32,212400.0,38.9817,38.9916,38.9619,38.9718,212400.0
2012-11-26 12:10:00,39.31,39.35,39.3,39.32,218000.0,38.9619,39.0015,38.952,38.9718,218000.0
2012-11-26 12:20:00,39.32,39.34,39.31,39.33,327200.0,38.9718,38.9916,38.9619,38.9817,327200.0
2012-11-26 12:30:00,39.32,39.34,39.31,39.33,232800.0,38.9718,38.9916,38.9619,38.9817,232800.0
2012-11-26 12:40:00,39.33,39.34,39.31,39.32,190000.0,38.9817,38.9916,38.9619,38.9718,190000.0
2012-11-26 12:50:00,39.32,39.34,39.31,39.32,254800.0,38.9718,38.9916,38.9619,38.9718,254800.0
2012-11-26 13:00:00,39.32,39.33,39.32,39.32,262800.0,38.9718,38.9817,38.9718,38.9718,262800.0
2012-11-26 13:10:00,39.32,39.35,39.29,39.33,306000.0,38.9718,39.0015,38.9421,38.9817,306000.0
2012-11-26 13:20:00,39.34,39.53,39.32,39.53,325200.0,38.9916,39.1799,38.9718,39.1799,325200.0
2012-11-26 13:30:00,39.53,39.63,39.53,39.6,119200.0,39.1799,39.279,39.1799,39.2493,119200.0
2012-11-26 13:40:00,39.6,39.61,39.53,39.57,72000.0,39.2493,39.2592,39.1799,39.2196,72000.0
2012-11-26 13:50:00,39.57,39.68,39.56,39.62,86400.0,39.2196,39.3286,39.2097,39.2691,86400.0
2012-11-26 14:00:00,39.6,39.63,39.56,39.6,75200.0,39.2493,39.279,39.2097,39.2493,75200.0
2012-11-26 14:10:00,39.61,39.62,39.41,39.55,114800.0,39.2592,39.2691,39.061,39.1998,114800.0
2012-11-26 14:20:00,39.56,39.59,39.51,39.52,72800.0,39.2097,39.2394,39.1601,39.17,72800.0
2012-11-26 14:30:00,39.54,39.61,39.51,39.61,60000.0,39.1898,39.2592,39.1601,39.2592,60000.0
2012-11-26 14:40:00,39.6,39.79,39.6,39.79,186000.0,39.2493,39.4376,39.2493,39.4376,186000.0
2012-11-26 14:50:00,39.8,39.94,39.77,39.93,329600.0,39.4475,39.5863,39.4178,39.5764,329600.0
2012-11-26 15:00:00,39.93,39.97,39.89,39.97,342800.0,39.5764,39.616,39.5367,39.616,342800.0
2012-11-26 15:10:00,39.97,39.98,39.92,39.93,171600.0,39.616,39.6259,39.5665,39.5764,171600.0
2012-11-26 15:20:00,39.92,39.97,39.92,39.95,198000.0,39.5665,39.616,39.5665,39.5962,198000.0
2012-11-26 15:30:00,39.95,40.02,39.85,39.97,502800.0,39.5962,39.6656,39.4971,39.616,502800.0
2012-11-26 15:40:00,39.98,40.08,39.97,40.0,558000.0,39.6259,39.7251,39.616,39.6458,558000.0
2012-11-26 15:50:00,40.0,40.13,39.96,40.09,892800.0,39.6458,39.7746,39.6061,39.735,892800.0
2012-11-27 09:30:00,39.35,39.69,39.13,39.57,2294000.0,39.0015,39.3385,38.7835,39.2196,2294000.0
2012-11-27 09:40:00,39.57,39.67,39.46,39.61,570000.0,39.2196,39.3187,39.1106,39.2592,570000.0
2012-11-27 09:50:00,39.63,39.67,39.33,39.51,326800.0,39.279,39.3187,38.9817,39.1601,326800.0
2012-11-27 10:00:00,39.51,39.54,39.17,39.27,547200.0,39.1601,39.1898,38.8231,38.9222,547200.0
2012-11-27 10:10:00,39.31,39.43,39.28,39.32,237200.0,38.9619,39.0808,38.9321,38.9718,237200.0
2012-11-27 10:20:00,39.33,39.38,39.3,39.35,168800.0,38.9817,39.0313,38.952,39.0015,168800.0
2012-11-27 10:30:00,39.35,39.54,39.32,39.39,214800.0,39.0015,39.1898,38.9718,39.0412,214800.0
2012-11-27 10:40:00,39.39,39.45,39.28,39.38,154000.0,39.0412,39.1006,38.9321,39.0313,154000.0
2012-11-27 10:50:00,39.4,39.44,39.31,39.33,120000.0,39.0511,39.0907,38.9619,38.9817,120000.0
2012-11-27 11:00:00,39.35,39.41,39.3,39.3,166000.0,39.0015,39.061,38.952,38.952,166000.0
2012-11-27 11:10:00,39.3,39.35,39.22,39.27,139600.0,38.952,39.0015,38.8727,38.9222,139600.0
2012-11-27 11:20:00,39.26,39.3,39.21,39.23,131600.0,38.9123,38.952,38.8628,38.8826,131600.0
2012-11-27 11:30:00,39.24,39.38,39.12,39.38,318800.0,38.8925,39.0313,38.7736,39.0313,318800.0
2012-11-27 11:40:00,39.39,39.4,39.25,39.31,191200.0,39.0412,39.0511,38.9024,38.9619,191200.0
2012-11-27 11:50:00,39.31,39.44,39.28,39.43,193600.0,38.9619,39.0907,38.9321,39.0808,193600.0
2012-11-27 12:00:00,39.42,39.59,39.4,39.55,326800.0,39.0709,39.2394,39.0511,39.1998,326800.0
2012-11-27 12:10:00,39.58,39.69,39.56,39.64,301200.0,39.2295,39.3385,39.2097,39.289,301200.0
2012-11-27 12:20:00,39.62,39.66,39.56,39.65,299200.0,39.2691,39.3088,39.2097,39.2989,299200.0
2012-11-27 12:30:00,39.65,39.65,39.46,39.59,242400.0,39.2989,39.2989,39.1106,39.2394,242400.0
2012-11-27 12:40:00,39.55,39.63,39.54,39.6,103200.0,39.1998,39.279,39.1898,39.2493,103200.0
2012-11-27 12:50:00,39.58,39.68,39.56,39.61,140000.0,39.2295,39.3286,39.2097,39.2592,140000.0
2012-11-27 13:00:00,39.59,39.61,39.48,39.58,152000.0,39.2394,39.2592,39.1304,39.2295,152000.0
2012-11-27 13:10:00,39.59,39.61,39.55,39.6,50400.0,39.2394,39.2592,39.1998,39.2493,50400.0
2012-11-27 13:20:00,39.58,39.81,39.51,39.66,227600.0,39.2295,39.4575,39.1601,39.3088,227600.0
2012-11-27 13:30:00,39.69,39.71,39.63,39.64,147200.0,39.3385,39.3583,39.279,39.289,147200.0
2012-11-27 13:40:00,39.64,39.71,39.54,39.55,168000.0,39.289,39.3583,39.1898,39.1998,168000.0
2012-11-27 13:50:00,39.58,39.62,39.49,39.6,144800.0,39.2295,39.2691,39.1403,39.2493,144800.0
2012-11-27 14:00:00,39.62,39.62,39.51,39.58,80000.0,39.2691,39.2691,39.1601,39.2295,80000.0
2012-11-27 14:10:00,39.56,39.6,39.5,39.54,123200.0,39.2097,39.2493,39.1502,39.1898,123200.0
2012-11-27 14:20:00,39.56,39.57,39.42,39.45,159200.0,39.2097,39.2196,39.0709,39.1006,159200.0
2012-11-27 14:30:00,39.45,39.8,39.35,39.36,298000.0,39.1006,39.4475,39.0015,39.0114,298000.0
2012-11-27 14:40:00,39.37,39.4,39.25,39.26,202800.0,39.0213,39.0511,38.9024,38.9123,202800.0
2012-11-27 14:50:00,39.3,39.31,39.23,39.25,172800.0,38.952,38.9619,38.8826,38.9024,172800.0
2012-11-27 15:00:00,39.27,39.33,39.24,39.26,205200.0,38.9222,38.9817,38.8925,38.9123,205200.0
2012-11-27 15:10:00,39.29,39.32,39.23,39.24,116000.0,38.9421,38.9718,38.8826,38.8925,116000.0
2012-11-27 15:20:00,39.24,39.33,39.24,39.27,197200.0,38.8925,38.9817,38.8925,38.9222,197200.0
2012-11-27 15:30:00,39.29,39.35,39.16,39.16,322400.0,38.9421,39.0015,38.8132,38.8132,322400.0
2012-11-27 15:40:00,39.16,39.24,39.04,39.06,571200.0,38.8132,38.8925,38.6943,38.7141,571200.0
2012-11-27 15:50:00,39.06,39.18,39.05,39.08,571600.0,38.7141,38.833,38.7042,38.7339,571600.0
2012-11-28 09:30:00,38.78,39.0,38.75,38.88,509200.0,38.4366,38.6546,38.4068,38.5357,509200.0
2012-11-28 09:40:00,38.88,39.05,38.83,39.04,231200.0,38.5357,38.7042,38.4861,38.6943,231200.0
2012-11-28 09:50:00,39.05,39.21,38.92,39.11,185600.0,38.7042,38.8628,38.5753,38.7637,185600.0
2012-11-28 10:00:00,39.1,39.1,38.88,38.95,186400.0,38.7537,38.7537,38.5357,38.6051,186400.0
2012-11-28 10:10:00,38.94,39.07,38.93,38.96,124800.0,38.5952,38.724,38.5852,38.615,124800.0
2012-11-28 10:20:00,38.95,39.14,38.93,39.1,133200.0,38.6051,38.7934,38.5852,38.7537,133200.0
2012-11-28 10:30:00,39.11,39.29,39.08,39.23,125600.0,38.7637,38.9421,38.7339,38.8826,125600.0
2012-11-28 10:40:00,39.22,39.29,39.15,39.2,80400.0,38.8727,38.9421,38.8033,38.8529,80400.0
2012-11-28 10:50:00,39.19,39.19,38.98,38.99,129200.0,38.8429,38.8429,38.6348,38.6447,129200.0
2012-11-28 11:00:00,38.98,39.11,38.98,39.07,92800.0,38.6348,38.7637,38.6348,38.724,92800.0
2012-11-28 11:10:00,39.1,39.27,39.06,39.26,101600.0,38.7537,38.9222,38.7141,38.9123,101600.0
2012-11-28 11:20:00,39.26,39.27,39.17,39.2,74400.0,38.9123,38.9222,38.8231,38.8529,74400.0
2012-11-28 11:30:00,39.22,39.23,39.01,39.1,102400.0,38.8727,38.8826,38.6645,38.7537,102400.0
2012-11-28 11:40:00,39.13,39.16,39.05,39.1,56800.0,38.7835,38.8132,38.7042,38.7537,56800.0
2012-11-28 11:50:00,39.15,39.2,39.12,39.16,50000.0,38.8033,38.8529,38.7736,38.8132,50000.0
2012-11-28 12:00:00,39.16,39.19,39.01,39.06,60000.0,38.8132,38.8429,38.6645,38.7141,60000.0
2012-11-28 12:10:00,39.06,39.16,39.02,39.12,134400.0,38.7141,38.8132,38.6744,38.7736,134400.0
2012-11-28 12:20:00,39.14,39.19,39.08,39.17,55600.0,38.7934,38.8429,38.7339,38.8231,55600.0
2012-11-28 12:30:00,39.16,39.23,39.12,39.19,76000.0,38.8132,38.8826,38.7736,38.8429,76000.0
2012-11-28 12:40:00,39.18,39.22,39.15,39.15,96400.0,38.833,38.8727,38.8033,38.8033,96400.0
2012-11-28 12:50:00,39.15,39.17,39.07,39.13,112800.0,38.8033,38.8231,38.724,38.7835,112800.0
2012-11-28 13:00:00,39.15,39.19,39.07,39.19,66000.0,38.8033,38.8429,38.724,38.8429,66000.0
2012-11-28 13:10:00,39.16,39.24,39.15,39.19,83600.0,38.8132,38.8925,38.8033,38.8429,83600.0
2012-11-28 13:20:00,39.2,39.24,39.1,39.13,88400.0,38.8529,38.8925,38.7537,38.7835,88400.0
2012-11-28 13:30:00,39.12,39.28,39.12,39.19,219600.0,38.7736,38.9321,38.7736,38.8429,219600.0
2012-11-28 13:40:00,39.18,39.25,39.15,39.16,143200.0,38.833,38.9024,38.8033,38.8132,143200.0
2012-11-28 13:50:00,39.15,39.22,39.15,39.15,91600.0,38.8033,38.8727,38.8033,38.8033,91600.0
2012-11-28 14:00:00,39.16,39.25,39.15,39.22,62400.0,38.8132,38.9024,38.8033,38.8727,62400.0
2012-11-28 14:10:00,39.2,39.23,39.13,39.21,62400.0,38.8529,38.8826,38.7835,38.8628,62400.0
2012-11-28 14:20:00,39.2,39.21,39.1,39.15,72400.0,38.8529,38.8628,38.7537,38.8033,72400.0
2012-11-28 14:30:00,39.16,39.23,39.14,39.19,122800.0,38.8132,38.8826,38.7934,38.8429,122800.0
2012-11-28 14:40:00,39.18,39.22,39.05,39.07,203200.0,38.833,38.8727,38.7042,38.724,203200.0
2012-11-28 14:50:00,39.06,39.16,39.05,39.13,119200.0,38.7141,38.8132,38.7042,38.7835,119200.0
2012-11-28 15:00:00,39.14,39.21,39.13,39.2,166400.0,38.7934,38.8628,38.7835,38.8529,166400.0
2012-11-28 15:10:00,39.21,39.22,39.17,39.2,113600.0,38.8628,38.8727,38.8231,38.8529,113600.0
2012-11-28 15:20:00,39.19,39.32,39.17,39.32,173200.0,38.8429,38.9718,38.8231,38.9718,173200.0
2012-11-28 15:30:00,39.32,39.52,39.28,39.52,531600.0,38.9718,39.17,38.9321,39.17,531600.0
2012-11-28 15:40:00,39.52,39.52,39.43,39.45,373600.0,39.17,39.17,39.0808,39.1006,373600.0
2012-11-28 15:50:00,39.46,39.48,39.42,39.46,554800.0,39.1106,39.1304,39.0709,39.1106,554800.0
2012-11-29 09:30:00,39.49,39.83,39.47,39.68,336400.0,39.1403,39.4773,39.1205,39.3286,336400.0
2012-11-29 09:40:00,39.66,39.7,39.51,39.6,106000.0,39.3088,39.3484,39.1601,39.2493,106000.0
2012-11-29 09:50:00,39.6,39.74,39.6,39.65,147600.0,39.2493,39.3881,39.2493,39.2989,147600.0
2012-11-29 10:00:00,39.68,39.93,39.68,39.75,421600.0,39.3286,39.5764,39.3286,39.398,421600.0
2012-11-29 10:10:00,39.75,39.82,39.69,39.81,220400.0,39.398,39.4674,39.3385,39.4575,220400.0
2012-11-29 10:20:00,39.81,39.91,39.79,39.85,137600.0,39.4575,39.5566,39.4376,39.4971,137600.0
2012-11-29 10:30:00,39.85,39.89,39.76,39.79,144000.0,39.4971,39.5367,39.4079,39.4376,144000.0
2012-11-29 10:40:00,39.76,39.83,39.72,39.75,91200.0,39.4079,39.4773,39.3682,39.398,91200.0
2012-11-29 10:50:00,39.74,39.79,39.72,39.75,101600.0,39.3881,39.4376,39.3682,39.398,101600.0
2012-11-29 11:00:00,39.73,39.83,39.73,39.75,82000.0,39.3782,39.4773,39.3782,39.398,82000.0
2012-11-29 11:10:00,39.75,39.83,39.74,39.81,42400.0,39.398,39.4773,39.3881,39.4575,42400.0
2012-11-29 11:20:00,39.8,39.82,39.68,39.72,100000.0,39.4475,39.4674,39.3286,39.3682,100000.0
2012-11-29 11:30:00,39.72,39.85,39.68,39.78,134800.0,39.3682,39.4971,39.3286,39.4277,134800.0
2012-11-29 11:40:00,39.77,39.78,39.51,39.59,279200.0,39.4178,39.4277,39.1601,39.2394,279200.0
2012-11-29 11:50:00,39.59,39.67,39.54,39.65,103600.0,39.2394,39.3187,39.1898,39.2989,103600.0
2012-11-29 12:00:00,39.66,39.7,39.59,39.67,81200.0,39.3088,39.3484,39.2394,39.3187,81200.0
2012-11-29 12:10:00,39.7,39.77,39.69,39.75,80400.0,39.3484,39.4178,39.3385,39.398,80400.0
2012-11-29 12:20:00,39.71,39.79,39.71,39.77,48000.0,39.3583,39.4376,39.3583,39.4178,48000.0
2012-11-29 12:30:00,39.76,39.83,39.76,39.8,39200.0,39.4079,39.4773,39.4079,39.4475,39200.0
2012-11-29 12:40:00,39.79,39.85,39.78,39.81,98400.0,39.4376,39.4971,39.4277,39.4575,98400.0
2012-11-29 12:50:00,39.79,39.8,39.75,39.8,53600.0,39.4376,39.4475,39.398,39.4475,53600.0
2012-11-29 13:00:00,39.8,39.89,39.77,39.85,143600.0,39.4475,39.5367,39.4178,39.4971,143600.0
2012-11-29 13:10:00,39.85,39.93,39.85,39.89,75200.0,39.4971,39.5764,39.4971,39.5367,75200.0
2012-11-29 13:20:00,39.9,39.95,39.88,39.91,118400.0,39.5467,39.5962,39.5268,39.5566,118400.0
2012-11-29 13:30:00,39.91,39.94,39.82,39.94,180800.0,39.5566,39.5863,39.4674,39.5863,180800.0
2012-11-29 13:40:00,39.93,39.95,39.85,39.88,62800.0,39.5764,39.5962,39.4971,39.5268,62800.0
2012-11-29 13:50:00,39.88,39.89,39.85,39.85,81200.0,39.5268,39.5367,39.4971,39.4971,81200.0
2012-11-29 14:00:00,39.85,39.85,39.79,39.8,58000.0,39.4971,39.4971,39.4376,39.4475,58000.0
2012-11-29 14:10:00,39.8,39.84,39.7,39.71,138000.0,39.4475,39.4872,39.3484,39.3583,138000.0
2012-11-29 14:20:00,39.71,39.74,39.68,39.69,77600.0,39.3583,39.3881,39.3286,39.3385,77600.0
2012-11-29 14:30:00,39.69,39.76,39.68,39.73,58400.0,39.3385,39.4079,39.3286,39.3782,58400.0
2012-11-29 14:40:00,39.75,39.77,39.69,39.72,64800.0,39.398,39.4178,39.3385,39.3682,64800.0
2012-11-29 14:50:00,39.71,39.75,39.66,39.75,84000.0,39.3583,39.398,39.3088,39.398,84000.0
2012-11-29 15:00:00,39.75,39.75,39.68,39.74,98800.0,39.398,39.398,39.3286,39.3881,98800.0
2012-11-29 15:10:00,39.73,39.73,39.67,39.67,60000.0,39.3782,39.3782,39.3187,39.3187,60000.0
2012-11-29 15:20:00,39.68,39.69,39.61,39.64,173600.0,39.3286,39.3385,39.2592,39.289,173600.0
2012-11-29 15:30:00,39.63,39.78,39.62,39.72,237600.0,39.279,39.4277,39.2691,39.3682,237600.0
2012-11-29 15:40:00,39.73,39.8,39.68,39.7,187600.0,39.3782,39.4475,39.3286,39.3484,187600.0
2012-11-29 15:50:00,39.72,39.72,39.67,39.68,452400.0,39.3682,39.3682,39.3187,39.3286,452400.0
2012-11-30 09:30:00,39.55,39.69,39.46,39.61,146800.0,39.1998,39.3385,39.1106,39.2592,146800.0
2012-11-30 09:40:00,39.59,39.7,39.4,39.4,99200.0,39.2394,39.3484,39.0511,39.0511,99200.0
2012-11-30 09:50:00,39.41,39.53,39.36,39.36,168000.0,39.061,39.1799,39.0114,39.0114,168000.0
2012-11-30 10:00:00,39.37,39.57,39.37,39.44,68400.0,39.0213,39.2196,39.0213,39.0907,68400.0
2012-11-30 10:10:00,39.39,39.58,39.39,39.55,70800.0,39.0412,39.2295,39.0412,39.1998,70800.0
2012-11-30 10:20:00,39.55,39.64,39.51,39.61,58800.0,39.1998,39.289,39.1601,39.2592,58800.0
2012-11-30 10:30:00,39.61,39.63,39.51,39.54,88000.0,39.2592,39.279,39.1601,39.1898,88000.0
2012-11-30 10:40:00,39.54,39.56,39.43,39.46,72000.0,39.1898,39.2097,39.0808,39.1106,72000.0
2012-11-30 10:50:00,39.44,39.47,39.38,39.47,73200.0,39.0907,39.1205,39.0313,39.1205,73200.0
2012-11-30 11:00:00,39.47,39.49,39.42,39.49,37600.0,39.1205,39.1403,39.0709,39.1403,37600.0
2012-11-30 11:10:00,39.49,39.5,39.39,39.41,26800.0,39.1403,39.1502,39.0412,39.061,26800.0
2012-11-30 11:20:00,39.38,39.38,39.31,39.33,76000.0,39.0313,39.0313,38.9619,38.9817,76000.0
2012-11-30 11:30:00,39.33,39.33,39.25,39.32,85200.0,38.9817,38.9817,38.9024,38.9718,85200.0
2012-11-30 11:40:00,39.29,39.47,39.29,39.43,44400.0,38.9421,39.1205,38.9421,39.0808,44400.0
2012-11-30 11:50:00,39.41,39.43,39.35,39.41,34000.0,39.061,39.0808,39.0015,39.061,34000.0
2012-11-30 12:00:00,39.38,39.42,39.33,39.33,47200.0,39.0313,39.0709,38.9817,38.9817,47200.0
2012-11-30 12:10:00,39.31,39.39,39.31,39.36,20800.0,38.9619,39.0412,38.9619,39.0114,20800.0
2012-11-30 12:20:00,39.38,39.39,39.33,39.38,18400.0,39.0313,39.0412,38.9817,39.0313,18400.0
2012-11-30 12:30:00,39.38,39.49,39.38,39.48,64400.0,39.0313,39.1403,39.0313,39.1304,64400.0
2012-11-30 12:40:00,39.47,39.49,39.42,39.47,46800.0,39.1205,39.1403,39.0709,39.1205,46800.0
2012-11-30 12:50:00,39.41,39.42,39.34,39.36,52000.0,39.061,39.0709,38.9916,39.0114,52000.0
2012-11-30 13:00:00,39.34,39.42,39.34,39.4,23600.0,38.9916,39.0709,38.9916,39.0511,23600.0
2012-11-30 13:10:00,39.42,39.42,39.31,39.33,53200.0,39.0709,39.0709,38.9619,38.9817,53200.0
2012-11-30 13:20:00,39.33,39.43,39.32,39.4,31600.0,38.9817,39.0808,38.9718,39.0511,31600.0
2012-11-30 13:30:00,39.42,39.42,39.38,39.4,10000.0,39.0709,39.0709,39.0313,39.0511,10000.0
2012-11-30 13:40:00,39.41,39.44,39.38,39.44,44000.0,39.061,39.0907,39.0313,39.0907,44000.0
2012-11-30 13:50:00,39.43,39.47,39.43,39.44,42800.0,39.0808,39.1205,39.0808,39.0907,42800.0
2012-11-30 14:00:00,39.45,39.54,39.44,39.53,50400.0,39.1006,39.1898,39.0907,39.1799,50400.0
2012-11-30 14:10:00,39.52,39.57,39.51,39.52,35600.0,39.17,39.2196,39.1601,39.17,35600.0
2012-11-30 14:20:00,39.52,39.59,39.52,39.57,34800.0,39.17,39.2394,39.17,39.2196,34800.0
2012-11-30 14:30:00,39.56,39.57,39.48,39.49,56400.0,39.2097,39.2196,39.1304,39.1403,56400.0
2012-11-30 14:40:00,39.47,39.5,39.45,39.46,42800.0,39.1205,39.1502,39.1006,39.1106,42800.0
2012-11-30 14:50:00,39.46,39.47,39.33,39.34,70400.0,39.1106,39.1205,38.9817,38.9916,70400.0
2012-11-30 15:00:00,39.35,39.36,39.27,39.31,71600.0,39.0015,39.0114,38.9222,38.9619,71600.0
2012-11-30 15:10:00,39.31,39.46,39.31,39.39,124000.0,38.9619,39.1106,38.9619,39.0412,124000.0
2012-11-30 15:20:00,39.39,39.47,39.33,39.35,60800.0,39.0412,39.1205,38.9817,39.0015,60800.0
2012-11-30 15:30:00,39.35,39.35,39.24,39.3,265200.0,39.0015,39.0015,38.8925,38.952,265200.0
2012-11-30 15:40:00,39.3,39.46,39.3,39.41,186000.0,38.952,39.1106,38.952,39.061,186000.0
2012-11-30 15:50:00,39.42,39.51,39.41,39.41,402800.0,39.0709,39.1601,39.061,39.061,402800.0
2012-12-03 09:30:00,39.68,39.88,39.6,39.77,455200.0,39.3286,39.5268,39.2493,39.4178,455200.0
2012-12-03 09:40:00,39.76,39.77,39.47,39.56,242400.0,39.4079,39.4178,39.1205,39.2097,242400.0
2012-12-03 09:50:00,39.52,39.74,39.52,39.69,99200.0,39.17,39.3881,39.17,39.3385,99200.0
2012-12-03 10:00:00,39.61,39.69,39.41,39.51,158400.0,39.2592,39.3385,39.061,39.1601,158400.0
2012-12-03 10:10:00,39.48,39.62,39.45,39.62,86400.0,39.1304,39.2691,39.1006,39.2691,86400.0
2012-12-03 10:20:00,39.63,39.65,39.48,39.52,80000.0,39.279,39.2989,39.1304,39.17,80000.0
2012-12-03 10:30:00,39.55,39.55,39.45,39.49,51600.0,39.1998,39.1998,39.1006,39.1403,51600.0
2012-12-03 10:40:00,39.49,39.62,39.49,39.59,72000.0,39.1403,39.2691,39.1403,39.2394,72000.0
2012-12-03 10:50:00,39.55,39.59,39.45,39.45,57600.0,39.1998,39.2394,39.1006,39.1006,57600.0
2012-12-03 11:00:00,39.5,39.6,39.49,39.56,84000.0,39.1502,39.2493,39.1403,39.2097,84000.0
2012-12-03 11:10:00,39.55,39.6,39.49,39.52,117200.0,39.1998,39.2493,39.1403,39.17,117200.0
2012-12-03 11:20:00,39.52,39.61,39.44,39.48,120800.0,39.17,39.2592,39.0907,39.1304,120800.0
2012-12-03 11:30:00,39.45,39.49,39.4,39.45,53600.0,39.1006,39.1403,39.0511,39.1006,53600.0
2012-12-03 11:40:00,39.46,39.49,39.41,39.42,50000.0,39.1106,39.1403,39.061,39.0709,50000.0
2012-12-03 11:50:00,39.42,39.51,39.42,39.5,144000.0,39.0709,39.1601,39.0709,39.1502,144000.0
2012-12-03 12:00:00,39.49,39.49,39.46,39.49,40000.0,39.1403,39.1403,39.1106,39.1403,40000.0
2012-12-03 12:10:00,39.47,39.54,39.47,39.54,84400.0,39.1205,39.1898,39.1205,39.1898,84400.0
2012-12-03 12:20:00,39.54,39.62,39.52,39.6,86800.0,39.1898,39.2691,39.17,39.2493,86800.0
2012-12-03 12:30:00,39.58,39.63,39.58,39.6,51600.0,39.2295,39.279,39.2295,39.2493,51600.0
2012-12-03 12:40:00,39.58,39.58,39.5,39.5,48400.0,39.2295,39.2295,39.1502,39.1502,48400.0
2012-12-03 12:50:00,39.51,39.55,39.49,39.54,45200.0,39.1601,39.1998,39.1403,39.1898,45200.0
2012-12-03 13:00:00,39.52,39.54,39.47,39.5,75600.0,39.17,39.1898,39.1205,39.1502,75600.0
2012-12-03 13:10:00,39.5,39.52,39.49,39.5,51600.0,39.1502,39.17,39.1403,39.1502,51600.0
2012-12-03 13:20:00,39.52,39.52,39.47,39.5,43600.0,39.17,39.17,39.1205,39.1502,43600.0
2012-12-03 13:30:00,39.5,39.52,39.42,39.46,56800.0,39.1502,39.17,39.0709,39.1106,56800.0
2012-12-03 13:40:00,39.46,39.53,39.44,39.53,40800.0,39.1106,39.1799,39.0907,39.1799,40800.0
2012-12-03 13:50:00,39.54,39.55,39.51,39.54,29200.0,39.1898,39.1998,39.1601,39.1898,29200.0
2012-12-03 14:00:00,39.53,39.57,39.51,39.56,60400.0,39.1799,39.2196,39.1601,39.2097,60400.0
2012-12-03 14:10:00,39.57,39.58,39.55,39.56,50400.0,39.2196,39.2295,39.1998,39.2097,50400.0
2012-12-03 14:20:00,39.56,39.56,39.5,39.54,63600.0,39.2097,39.2097,39.1502,39.1898,63600.0
2012-12-03 14:30:00,39.54,39.55,39.5,39.5,66000.0,39.1898,39.1998,39.1502,39.1502,66000.0
2012-12-03 14:40:00,39.51,39.54,39.5,39.51,54800.0,39.1601,39.1898,39.1502,39.1601,54800.0
2012-12-03 14:50:00,39.51,39.55,39.5,39.55,50000.0,39.1601,39.1998,39.1502,39.1998,50000.0
2012-12-03 15:00:00,39.54,39.61,39.51,39.53,120400.0,39.1898,39.2592,39.1601,39.1799,120400.0
2012-12-03 15:10:00,39.53,39.53,39.38,39.39,80400.0,39.1799,39.1799,39.0313,39.0412,80400.0
2012-12-03 15:20:00,39.4,39.41,39.36,39.38,140400.0,39.0511,39.061,39.0114,39.0313,140400.0
2012-12-03 15:30:00,39.4,39.44,39.35,39.35,139200.0,39.0511,39.0907,39.0015,39.0015,139200.0
2012-12-03 15:40:00,39.35,39.43,39.34,39.36,269200.0,39.0015,39.0808,38.9916,39.0114,269200.0
2012-12-03 15:50:00,39.35,39.38,39.22,39.26,587200.0,39.0015,39.0313,38.8727,38.9123,587200.0
2012-12-04 09:30:00,39.26,39.36,39.15,39.24,133600.0,38.9123,39.0114,38.8033,38.8925,133600.0
2012-12-04 09:40:00,39.2,39.36,39.2,39.26,134000.0,38.8529,39.0114,38.8529,38.9123,134000.0
2012-12-04 09:50:00,39.27,39.38,39.09,39.09,118000.0,38.9222,39.0313,38.7438,38.7438,118000.0
2012-12-04 10:00:00,39.08,39.15,38.93,39.07,225600.0,38.7339,38.8033,38.5852,38.724,225600.0
2012-12-04 10:10:00,39.07,39.18,39.01,39.07,117600.0,38.724,38.833,38.6645,38.724,117600.0
2012-12-04 10:20:00,39.08,39.1,38.87,38.88,277200.0,38.7339,38.7537,38.5258,38.5357,277200.0
2012-12-04 10:30:00,38.87,38.92,38.78,38.91,276800.0,38.5258,38.5753,38.4366,38.5654,276800.0
2012-12-04 10:40:00,38.91,38.99,38.9,38.96,82400.0,38.5654,38.6447,38.5555,38.615,82400.0
2012-12-04 10:50:00,38.99,39.0,38.93,38.97,37200.0,38.6447,38.6546,38.5852,38.6249,37200.0
2012-12-04 11:00:00,38.98,38.98,38.88,38.9,46000.0,38.6348,38.6348,38.5357,38.5555,46000.0
2012-12-04 11:10:00,38.88,39.0,38.88,38.98,65200.0,38.5357,38.6546,38.5357,38.6348,65200.0
2012-12-04 11:20:00,38.98,39.0,38.93,38.94,44800.0,38.6348,38.6546,38.5852,38.5952,44800.0
2012-12-04 11:30:00,38.94,39.07,38.93,39.02,71200.0,38.5952,38.724,38.5852,38.6744,71200.0
2012-12-04 11:40:00,39.02,39.13,39.01,39.07,46800.0,38.6744,38.7835,38.6645,38.724,46800.0
2012-12-04 11:50:00,39.06,39.13,39.06,39.13,38400.0,38.7141,38.7835,38.7141,38.7835,38400.0
2012-12-04 12:00:00,39.13,39.15,39.0,39.05,99600.0,38.7835,38.8033,38.6546,38.7042,99600.0
2012-12-04 12:10:00,39.05,39.09,39.01,39.09,44000.0,38.7042,38.7438,38.6645,38.7438,44000.0
2012-12-04 12:20:00,39.09,39.23,39.07,39.23,70000.0,38.7438,38.8826,38.724,38.8826,70000.0
2012-12-04 12:30:00,39.22,39.22,39.09,39.14,78800.0,38.8727,38.8727,38.7438,38.7934,78800.0
2012-12-04 12:40:00,39.13,39.13,39.08,39.11,26000.0,38.7835,38.7835,38.7339,38.7637,26000.0
2012-12-04 12:50:00,39.12,39.13,39.06,39.07,31200.0,38.7736,38.7835,38.7141,38.724,31200.0
2012-12-04 13:00:00,39.08,39.1,39.01,39.06,63200.0,38.7339,38.7537,38.6645,38.7141,63200.0
2012-12-04 13:10:00,39.05,39.07,39.03,39.03,39200.0,38.7042,38.724,38.6844,38.6844,39200.0
2012-12-04 13:20:00,39.03,39.12,39.02,39.12,52000.0,38.6844,38.7736,38.6744,38.7736,52000.0
2012-12-04 13:30:00,39.1,39.11,39.08,39.11,19200.0,38.7537,38.7637,38.7339,38.7637,19200.0
2012-12-04 13:40:00,39.11,39.2,39.11,39.2,71200.0,38.7637,38.8529,38.7637,38.8529,71200.0
2012-12-04 13:50:00,39.21,39.38,39.2,39.37,171200.0,38.8628,39.0313,38.8529,39.0213,171200.0
2012-12-04 14:00:00,39.38,39.42,39.3,39.3,114400.0,39.0313,39.0709,38.952,38.952,114400.0
2012-12-04 14:10:00,39.31,39.31,39.24,39.26,40800.0,38.9619,38.9619,38.8925,38.9123,40800.0
2012-12-04 14:20:00,39.25,39.29,39.23,39.24,35600.0,38.9024,38.9421,38.8826,38.8925,35600.0
2012-12-04 14:30:00,39.24,39.26,39.22,39.24,33200.0,38.8925,38.9123,38.8727,38.8925,33200.0
2012-12-04 14:40:00,39.24,39.35,39.24,39.27,33200.0,38.8925,39.0015,38.8925,38.9222,33200.0
2012-12-04 14:50:00,39.29,39.35,39.21,39.22,136400.0,38.9421,39.0015,38.8628,38.8727,136400.0
2012-12-04 15:00:00,39.22,39.38,39.16,39.36,107200.0,38.8727,39.0313,38.8132,39.0114,107200.0
2012-12-04 15:10:00,39.35,39.35,39.3,39.34,55600.0,39.0015,39.0015,38.952,38.9916,55600.0
2012-12-04 15:20:00,39.34,39.36,39.29,39.35,70400.0,38.9916,39.0114,38.9421,39.0015,70400.0
2012-12-04 15:30:00,39.35,39.35,39.23,39.24,98400.0,39.0015,39.0015,38.8826,38.8925,98400.0
2012-12-04 15:40:00,39.24,39.29,39.21,39.28,108000.0,38.8925,38.9421,38.8628,38.9321,108000.0
2012-12-04 15:50:00,39.28,39.31,39.22,39.24,212400.0,38.9321,38.9619,38.8727,38.8925,212400.0
2012-12-05 09:30:00,39.13,39.15,38.88,39.12,219200.0,38.7835,38.8033,38.5357,38.7736,219200.0
2012-12-05 09:40:00,39.06,39.13,38.81,38.85,278800.0,38.7141,38.7835,38.4663,38.506,278800.0
2012-12-05 09:50:00,38.87,38.89,38.63,38.66,259600.0,38.5258,38.5456,38.2879,38.3176,259600.0
2012-12-05 10:00:00,38.66,38.81,38.63,38.72,187600.0,38.3176,38.4663,38.2879,38.3771,187600.0
2012-12-05 10:10:00,38.7,38.76,38.64,38.71,141600.0,38.3573,38.4168,38.2978,38.3672,141600.0
2012-12-05 10:20:00,38.72,38.74,38.46,38.49,236000.0,38.3771,38.3969,38.1194,38.1491,236000.0
2012-12-05 10:30:00,38.45,38.57,38.43,38.55,118000.0,38.1095,38.2284,38.0897,38.2086,118000.0
2012-12-05 10:40:00,38.51,38.52,38.35,38.42,136400.0,38.169,38.1789,38.0104,38.0798,136400.0
2012-12-05 10:50:00,38.39,38.5,38.31,38.5,151200.0,38.05,38.1591,37.9707,38.1591,151200.0
2012-12-05 11:00:00,38.51,38.65,38.48,38.59,84400.0,38.169,38.3077,38.1392,38.2483,84400.0
2012-12-05 11:10:00,38.58,38.68,38.52,38.59,36400.0,38.2383,38.3375,38.1789,38.2483,36400.0
2012-12-05 11:20:00,38.59,38.7,38.51,38.66,123200.0,38.2483,38.3573,38.169,38.3176,123200.0
2012-12-05 11:30:00,38.65,38.82,38.65,38.71,102000.0,38.3077,38.4762,38.3077,38.3672,102000.0
2012-12-05 11:40:00,38.71,38.85,38.67,38.77,111200.0,38.3672,38.506,38.3275,38.4267,111200.0
2012-12-05 11:50:00,38.77,38.92,38.76,38.89,122400.0,38.4267,38.5753,38.4168,38.5456,122400.0
2012-12-05 12:00:00,38.9,39.12,38.9,39.03,194000.0,38.5555,38.7736,38.5555,38.6844,194000.0
2012-12-05 12:10:00,39.05,39.05,38.92,38.94,69200.0,38.7042,38.7042,38.5753,38.5952,69200.0
2012-12-05 12:20:00,38.94,38.95,38.85,38.85,44800.0,38.5952,38.6051,38.506,38.506,44800.0
2012-12-05 12:30:00,38.86,39.02,38.85,38.99,60400.0,38.5159,38.6744,38.506,38.6447,60400.0
2012-12-05 12:40:00,39.01,39.05,38.87,38.9,60400.0,38.6645,38.7042,38.5258,38.5555,60400.0
2012-12-05 12:50:00,38.88,38.94,38.88,38.9,23600.0,38.5357,38.5952,38.5357,38.5555,23600.0
2012-12-05 13:00:00,38.91,38.94,38.89,38.93,22800.0,38.5654,38.5952,38.5456,38.5852,22800.0
2012-12-05 13:10:00,38.94,38.98,38.92,38.95,51200.0,38.5952,38.6348,38.5753,38.6051,51200.0
2012-12-05 13:20:00,38.95,39.05,38.94,39.02,80000.0,38.6051,38.7042,38.5952,38.6744,80000.0
2012-12-05 13:30:00,39.02,39.03,38.93,38.96,82400.0,38.6744,38.6844,38.5852,38.615,82400.0
2012-12-05 13:40:00,38.95,38.99,38.94,38.97,67200.0,38.6051,38.6447,38.5952,38.6249,67200.0
2012-12-05 13:50:00,38.95,39.0,38.93,38.94,56400.0,38.6051,38.6546,38.5852,38.5952,56400.0
2012-12-05 14:00:00,38.95,39.01,38.95,39.0,94800.0,38.6051,38.6645,38.6051,38.6546,94800.0
2012-12-05 14:10:00,39.0,39.05,39.0,39.04,46800.0,38.6546,38.7042,38.6546,38.6943,46800.0
2012-12-05 14:20:00,39.06,39.07,39.02,39.04,47200.0,38.7141,38.724,38.6744,38.6943,47200.0
2012-12-05 14:30:00,39.04,39.05,38.99,39.02,88400.0,38.6943,38.7042,38.6447,38.6744,88400.0
2012-12-05 14:40:00,39.02,39.05,38.99,39.04,64000.0,38.6744,38.7042,38.6447,38.6943,64000.0
2012-12-05 14:50:00,39.04,39.06,38.99,38.99,92400.0,38.6943,38.7141,38.6447,38.6447,92400.0
2012-12-05 15:00:00,39.01,39.09,38.99,39.09,85600.0,38.6645,38.7438,38.6447,38.7438,85600.0
2012-12-05 15:10:00,39.08,39.18,39.08,39.13,101200.0,38.7339,38.833,38.7339,38.7835,101200.0
2012-12-05 15:20:00,39.11,39.26,39.08,39.25,262000.0,38.7637,38.9123,38.7339,38.9024,262000.0
2012-12-05 15:30:00,39.24,39.28,39.24,39.25,218800.0,38.8925,38.9321,38.8925,38.9024,218800.0
2012-12-05 15:40:00,39.24,39.29,39.2,39.22,295200.0,38.8925,38.9421,38.8529,38.8727,295200.0
2012-12-05 15:50:00,39.22,39.28,39.13,39.22,470000.0,38.8727,38.9321,38.7835,38.8727,470000.0
2012-12-06 09:30:00,39.12,39.2,39.01,39.09,156800.0,38.7736,38.8529,38.6645,38.7438,156800.0
2012-12-06 09:40:00,39.08,39.23,39.05,39.11,66800.0,38.7339,38.8826,38.7042,38.7637,66800.0
2012-12-06 09:50:00,39.11,39.38,39.09,39.22,108800.0,38.7637,39.0313,38.7438,38.8727,108800.0
2012-12-06 10:00:00,39.22,39.35,39.18,39.25,75200.0,38.8727,39.0015,38.833,38.9024,75200.0
2012-12-06 10:10:00,39.22,39.22,39.03,39.04,112400.0,38.8727,38.8727,38.6844,38.6943,112400.0
2012-12-06 10:20:00,39.04,39.17,39.0,39.14,103200.0,38.6943,38.8231,38.6546,38.7934,103200.0
2012-12-06 10:30:00,39.12,39.38,39.09,39.33,115200.0,38.7736,39.0313,38.7438,38.9817,115200.0
2012-12-06 10:40:00,39.32,39.53,39.29,39.53,160800.0,38.9718,39.1799,38.9421,39.1799,160800.0
2012-12-06 10:50:00,39.53,39.62,39.35,39.47,177200.0,39.1799,39.2691,39.0015,39.1205,177200.0
2012-12-06 11:00:00,39.49,39.55,39.38,39.4,93600.0,39.1403,39.1998,39.0313,39.0511,93600.0
2012-12-06 11:10:00,39.42,39.49,39.39,39.45,40800.0,39.0709,39.1403,39.0412,39.1006,40800.0
2012-12-06 11:20:00,39.47,39.52,39.45,39.49,72800.0,39.1205,39.17,39.1006,39.1403,72800.0
2012-12-06 11:30:00,39.5,39.63,39.46,39.62,144800.0,39.1502,39.279,39.1106,39.2691,144800.0
2012-12-06 11:40:00,39.61,39.68,39.53,39.55,106400.0,39.2592,39.3286,39.1799,39.1998,106400.0
2012-12-06 11:50:00,39.56,39.61,39.5,39.58,70000.0,39.2097,39.2592,39.1502,39.2295,70000.0
2012-12-06 12:00:00,39.56,39.6,39.54,39.58,88400.0,39.2097,39.2493,39.1898,39.2295,88400.0
2012-12-06 12:10:00,39.57,39.6,39.51,39.54,42800.0,39.2196,39.2493,39.1601,39.1898,42800.0
2012-12-06 12:20:00,39.54,39.54,39.38,39.38,49600.0,39.1898,39.1898,39.0313,39.0313,49600.0
2012-12-06 12:30:00,39.38,39.39,39.31,39.38,55600.0,39.0313,39.0412,38.9619,39.0313,55600.0
2012-12-06 12:40:00,39.41,39.42,39.29,39.4,83200.0,39.061,39.0709,38.9421,39.0511,83200.0
2012-12-06 12:50:00,39.41,39.42,39.34,39.37,78800.0,39.061,39.0709,38.9916,39.0213,78800.0
2012-12-06 13:00:00,39.34,39.4,39.34,39.37,77200.0,38.9916,39.0511,38.9916,39.0213,77200.0
2012-12-06 13:10:00,39.39,39.45,39.33,39.45,97600.0,39.0412,39.1006,38.9817,39.1006,97600.0
2012-12-06 13:20:00,39.45,39.5,39.4,39.43,86800.0,39.1006,39.1502,39.0511,39.0808,86800.0
2012-12-06 13:30:00,39.46,39.5,39.42,39.42,120000.0,39.1106,39.1502,39.0709,39.0709,120000.0
2012-12-06 13:40:00,39.42,39.48,39.42,39.47,89600.0,39.0709,39.1304,39.0709,39.1205,89600.0
2012-12-06 13:50:00,39.47,39.5,39.42,39.47,88800.0,39.1205,39.1502,39.0709,39.1205,88800.0
2012-12-06 14:00:00,39.48,39.49,39.4,39.4,91600.0,39.1304,39.1403,39.0511,39.0511,91600.0
2012-12-06 14:10:00,39.4,39.48,39.35,39.38,114800.0,39.0511,39.1304,39.0015,39.0313,114800.0
2012-12-06 14:20:00,39.39,39.44,39.31,39.4,102000.0,39.0412,39.0907,38.9619,39.0511,102000.0
2012-12-06 14:30:00,39.38,39.47,39.37,39.44,110400.0,39.0313,39.1205,39.0213,39.0907,110400.0
2012-12-06 14:40:00,39.42,39.44,39.35,39.39,100400.0,39.0709,39.0907,39.0015,39.0412,100400.0
2012-12-06 14:50:00,39.39,39.41,39.33,39.37,110800.0,39.0412,39.061,38.9817,39.0213,110800.0
2012-12-06 15:00:00,39.37,39.39,39.33,39.35,166800.0,39.0213,39.0412,38.9817,39.0015,166800.0
2012-12-06 15:10:00,39.35,39.38,39.25,39.29,218400.0,39.0015,39.0313,38.9024,38.9421,218400.0
2012-12-06 15:20:00,39.29,39.34,39.22,39.29,218800.0,38.9421,38.9916,38.8727,38.9421,218800.0
2012-12-06 15:30:00,39.29,39.39,39.21,39.31,186800.0,38.9421,39.0412,38.8628,38.9619,186800.0
2012-12-06 15:40:00,39.34,39.38,39.29,39.34,224000.0,38.9916,39.0313,38.9421,38.9916,224000.0
2012-12-06 15:50:00,39.34,39.41,39.34,39.35,420400.0,38.9916,39.061,38.9916,39.0015,420400.0
2012-12-07 09:30:00,39.27,39.62,39.23,39.48,475200.0,38.9222,39.2691,38.8826,39.1304,475200.0
2012-12-07 09:40:00,39.45,39.5,39.31,39.38,260000.0,39.1006,39.1502,38.9619,39.0313,260000.0
2012-12-07 09:50:00,39.38,39.4,39.23,39.29,141200.0,39.0313,39.0511,38.8826,38.9421,141200.0
2012-12-07 10:00:00,39.26,39.47,39.19,39.47,140400.0,38.9123,39.1205,38.8429,39.1205,140400.0
2012-12-07 10:10:00,39.44,39.47,39.35,39.43,65600.0,39.0907,39.1205,39.0015,39.0808,65600.0
2012-12-07 10:20:00,39.4,39.41,39.26,39.31,54400.0,39.0511,39.061,38.9123,38.9619,54400.0
2012-12-07 10:30:00,39.32,39.34,39.12,39.28,96400.0,38.9718,38.9916,38.7736,38.9321,96400.0
2012-12-07 10:40:00,39.29,39.38,39.2,39.23,69600.0,38.9421,39.0313,38.8529,38.8826,69600.0
2012-12-07 10:50:00,39.24,39.24,39.14,39.16,74800.0,38.8925,38.8925,38.7934,38.8132,74800.0
2012-12-07 11:00:00,39.16,39.27,39.03,39.2,127600.0,38.8132,38.9222,38.6844,38.8529,127600.0
2012-12-07 11:10:00,39.18,39.31,39.18,39.25,72400.0,38.833,38.9619,38.833,38.9024,72400.0
2012-12-07 11:20:00,39.25,39.31,39.22,39.26,42800.0,38.9024,38.9619,38.8727,38.9123,42800.0
2012-12-07 11:30:00,39.25,39.3,39.17,39.22,31600.0,38.9024,38.952,38.8231,38.8727,31600.0
2012-12-07 11:40:00,39.19,39.43,39.14,39.15,134000.0,38.8429,39.0808,38.7934,38.8033,134000.0
2012-12-07 11:50:00,39.14,39.18,39.02,39.03,143600.0,38.7934,38.833,38.6744,38.6844,143600.0
2012-12-07 12:00:00,39.05,39.13,39.03,39.1,58000.0,38.7042,38.7835,38.6844,38.7537,58000.0
2012-12-07 12:10:00,39.1,39.13,39.03,39.12,48800.0,38.7537,38.7835,38.6844,38.7736,48800.0
2012-12-07 12:20:00,39.09,39.1,39.03,39.08,22000.0,38.7438,38.7537,38.6844,38.7339,22000.0
2012-12-07 12:30:00,39.06,39.09,39.03,39.03,52400.0,38.7141,38.7438,38.6844,38.6844,52400.0
2012-12-07 12:40:00,39.05,39.17,39.05,39.13,44000.0,38.7042,38.8231,38.7042,38.7835,44000.0
2012-12-07 12:50:00,39.11,39.18,39.09,39.17,17200.0,38.7637,38.833,38.7438,38.8231,17200.0
2012-12-07 13:00:00,39.17,39.22,39.13,39.15,68000.0,38.8231,38.8727,38.7835,38.8033,68000.0
2012-12-07 13:10:00,39.13,39.15,39.08,39.09,49600.0,38.7835,38.8033,38.7339,38.7438,49600.0
2012-12-07 13:20:00,39.1,39.16,39.05,39.15,69600.0,38.7537,38.8132,38.7042,38.8033,69600.0
2012-12-07 13:30:00,39.16,39.16,39.07,39.12,61600.0,38.8132,38.8132,38.724,38.7736,61600.0
2012-12-07 13:40:00,39.11,39.14,39.05,39.07,62000.0,38.7637,38.7934,38.7042,38.724,62000.0
2012-12-07 13:50:00,39.06,39.09,39.04,39.07,69200.0,38.7141,38.7438,38.6943,38.724,69200.0
2012-12-07 14:00:00,39.07,39.08,39.03,39.04,52400.0,38.724,38.7339,38.6844,38.6943,52400.0
2012-12-07 14:10:00,39.04,39.12,39.04,39.1,30800.0,38.6943,38.7736,38.6943,38.7537,30800.0
2012-12-07 14:20:00,39.08,39.15,39.08,39.12,27200.0,38.7339,38.8033,38.7339,38.7736,27200.0
2012-12-07 14:30:00,39.12,39.24,39.11,39.21,102000.0,38.7736,38.8925,38.7637,38.8628,102000.0
2012-12-07 14:40:00,39.24,39.24,39.13,39.16,36800.0,38.8925,38.8925,38.7835,38.8132,36800.0
2012-12-07 14:50:00,39.16,39.19,39.14,39.19,25600.0,38.8132,38.8429,38.7934,38.8429,25600.0
2012-12-07 15:00:00,39.17,39.19,39.13,39.17,53200.0,38.8231,38.8429,38.7835,38.8231,53200.0
2012-12-07 15:10:00,39.16,39.18,39.15,39.17,57200.0,38.8132,38.833,38.8033,38.8231,57200.0
2012-12-07 15:20:00,39.17,39.21,39.13,39.18,84800.0,38.8231,38.8628,38.7835,38.833,84800.0
2012-12-07 15:30:00,39.19,39.28,39.19,39.26,103600.0,38.8429,38.9321,38.8429,38.9123,103600.0
2012-12-07 15:40:00,39.27,39.27,39.19,39.2,207200.0,38.9222,38.9222,38.8429,38.8529,207200.0
2012-12-07 15:50:00,39.2,39.23,39.15,39.18,484400.0,38.8529,38.8826,38.8033,38.833,484400.0
2012-12-10 09:30:00,39.18,39.35,39.1,39.24,280800.0,38.833,39.0015,38.7537,38.8925,280800.0
2012-12-10 09:40:00,39.24,39.43,39.19,39.37,153200.0,38.8925,39.0808,38.8429,39.0213,153200.0
2012-12-10 09:50:00,39.38,39.49,39.35,39.38,83600.0,39.0313,39.1403,39.0015,39.0313,83600.0
2012-12-10 10:00:00,39.4,39.42,39.3,39.34,86000.0,39.0511,39.0709,38.952,38.9916,86000.0
2012-12-10 10:10:00,39.37,39.44,39.35,39.41,45600.0,39.0213,39.0907,39.0015,39.061,45600.0
2012-12-10 10:20:00,39.41,39.5,39.4,39.49,174800.0,39.061,39.1502,39.0511,39.1403,174800.0
2012-12-10 10:30:00,39.48,39.56,39.45,39.54,118800.0,39.1304,39.2097,39.1006,39.1898,118800.0
2012-12-10 10:40:00,39.54,39.59,39.51,39.51,88800.0,39.1898,39.2394,39.1601,39.1601,88800.0
2012-12-10 10:50:00,39.5,39.59,39.47,39.59,81600.0,39.1502,39.2394,39.1205,39.2394,81600.0
2012-12-10 11:00:00,39.59,39.62,39.47,39.47,94000.0,39.2394,39.2691,39.1205,39.1205,94000.0
2012-12-10 11:10:00,39.47,39.51,39.46,39.5,56000.0,39.1205,39.1601,39.1106,39.1502,56000.0
2012-12-10 11:20:00,39.5,39.53,39.43,39.45,109200.0,39.1502,39.1799,39.0808,39.1006,109200.0
2012-12-10 11:30:00,39.46,39.49,39.43,39.43,64400.0,39.1106,39.1403,39.0808,39.0808,64400.0
2012-12-10 11:40:00,39.43,39.44,39.36,39.4,48800.0,39.0808,39.0907,39.0114,39.0511,48800.0
2012-12-10 11:50:00,39.41,39.41,39.26,39.28,58800.0,39.061,39.061,38.9123,38.9321,58800.0
2012-12-10 12:00:00,39.29,39.32,39.28,39.32,32000.0,38.9421,38.9718,38.9321,38.9718,32000.0
2012-12-10 12:10:00,39.32,39.34,39.27,39.3,31600.0,38.9718,38.9916,38.9222,38.952,31600.0
2012-12-10 12:20:00,39.3,39.36,39.3,39.32,25200.0,38.952,39.0114,38.952,38.9718,25200.0
2012-12-10 12:30:00,39.3,39.34,39.29,39.34,23600.0,38.952,38.9916,38.9421,38.9916,23600.0
2012-12-10 12:40:00,39.31,39.33,39.29,39.32,15200.0,38.9619,38.9817,38.9421,38.9718,15200.0
2012-12-10 12:50:00,39.32,39.34,39.29,39.34,50800.0,38.9718,38.9916,38.9421,38.9916,50800.0
2012-12-10 13:00:00,39.33,39.33,39.23,39.24,51600.0,38.9817,38.9817,38.8826,38.8925,51600.0
2012-12-10 13:10:00,39.26,39.29,39.2,39.27,71200.0,38.9123,38.9421,38.8529,38.9222,71200.0
2012-12-10 13:20:00,39.27,39.3,39.25,39.3,46000.0,38.9222,38.952,38.9024,38.952,46000.0
2012-12-10 13:30:00,39.28,39.32,39.25,39.25,85600.0,38.9321,38.9718,38.9024,38.9024,85600.0
2012-12-10 13:40:00,39.26,39.3,39.25,39.27,26000.0,38.9123,38.952,38.9024,38.9222,26000.0
2012-12-10 13:50:00,39.27,39.29,39.26,39.27,23600.0,38.9222,38.9421,38.9123,38.9222,23600.0
2012-12-10 14:00:00,39.28,39.35,39.26,39.35,64000.0,38.9321,39.0015,38.9123,39.0015,64000.0
2012-12-10 14:10:00,39.35,39.46,39.34,39.46,42800.0,39.0015,39.1106,38.9916,39.1106,42800.0
2012-12-10 14:20:00,39.45,39.47,39.44,39.46,112800.0,39.1006,39.1205,39.0907,39.1106,112800.0
2012-12-10 14:30:00,39.46,39.46,39.34,39.37,116800.0,39.1106,39.1106,38.9916,39.0213,116800.0
2012-12-10 14:40:00,39.37,39.39,39.35,39.38,17200.0,39.0213,39.0412,39.0015,39.0313,17200.0
2012-12-10 14:50:00,39.38,39.46,39.38,39.45,26400.0,39.0313,39.1106,39.0313,39.1006,26400.0
2012-12-10 15:00:00,39.44,39.46,39.42,39.43,49200.0,39.0907,39.1106,39.0709,39.0808,49200.0
2012-12-10 15:10:00,39.43,39.48,39.42,39.44,44400.0,39.0808,39.1304,39.0709,39.0907,44400.0
2012-12-10 15:20:00,39.41,39.48,39.41,39.47,36400.0,39.061,39.1304,39.061,39.1205,36400.0
2012-12-10 15:30:00,39.46,39.48,39.42,39.45,90400.0,39.1106,39.1304,39.0709,39.1006,90400.0
2012-12-10 15:40:00,39.45,39.58,39.43,39.56,268800.0,39.1006,39.2295,39.0808,39.2097,268800.0
2012-12-10 15:50:00,39.56,39.62,39.55,39.6,638400.0,39.2097,39.2691,39.1998,39.2493,638400.0
2012-12-11 09:30:00,39.7,41.03,39.59,40.91,2297600.0,39.3484,40.6666,39.2394,40.5477,2297600.0
2012-12-11 09:40:00,40.93,41.18,40.88,41.11,1194800.0,40.5675,40.8153,40.518,40.7459,1194800.0
2012-12-11 09:50:00,41.11,41.47,40.95,41.02,940000.0,40.7459,41.1028,40.5874,40.6567,940000.0
2012-12-11 10:00:00,41.02,41.05,40.74,40.88,611600.0,40.6567,40.6865,40.3792,40.518,611600.0
2012-12-11 10:10:00,40.89,40.99,40.88,40.9,282400.0,40.5279,40.627,40.518,40.5378,282400.0
2012-12-11 10:20:00,40.91,41.0,40.88,41.0,190800.0,40.5477,40.6369,40.518,40.6369,190800.0
2012-12-11 10:30:00,41.0,41.12,40.98,41.1,358800.0,40.6369,40.7559,40.6171,40.736,358800.0
2012-12-11 10:40:00,41.1,41.15,41.04,41.09,274000.0,40.736,40.7856,40.6766,40.7261,274000.0
2012-12-11 10:50:00,41.08,41.13,41.05,41.1,278000.0,40.7162,40.7658,40.6865,40.736,278000.0
2012-12-11 11:00:00,41.1,41.11,40.98,41.05,213200.0,40.736,40.7459,40.6171,40.6865,213200.0
2012-12-11 11:10:00,41.05,41.22,41.03,41.16,250800.0,40.6865,40.855,40.6666,40.7955,250800.0
2012-12-11 11:20:00,41.16,41.29,41.13,41.26,239600.0,40.7955,40.9243,40.7658,40.8946,239600.0
2012-12-11 11:30:00,41.26,41.28,41.2,41.27,490800.0,40.8946,40.9144,40.8351,40.9045,490800.0
2012-12-11 11:40:00,41.25,41.27,41.13,41.24,149200.0,40.8847,40.9045,40.7658,40.8748,149200.0
2012-12-11 11:50:00,41.23,41.29,41.2,41.24,302800.0,40.8649,40.9243,40.8351,40.8748,302800.0
2012-12-11 12:00:00,41.24,41.27,41.05,41.15,279600.0,40.8748,40.9045,40.6865,40.7856,279600.0
2012-12-11 12:10:00,41.14,41.21,41.07,41.17,208000.0,40.7757,40.8451,40.7063,40.8054,208000.0
2012-12-11 12:20:00,41.18,41.24,41.1,41.12,203600.0,40.8153,40.8748,40.736,40.7559,203600.0
2012-12-11 12:30:00,41.12,41.22,41.08,41.14,180000.0,40.7559,40.855,40.7162,40.7757,180000.0
2012-12-11 12:40:00,41.17,41.38,41.13,41.22,212800.0,40.8054,41.0135,40.7658,40.855,212800.0
2012-12-11 12:50:00,41.22,41.32,41.22,41.27,123600.0,40.855,40.9541,40.855,40.9045,123600.0
2012-12-11 13:00:00,41.29,41.34,41.15,41.17,234400.0,40.9243,40.9739,40.7856,40.8054,234400.0
2012-12-11 13:10:00,41.16,41.35,41.15,41.28,94800.0,40.7955,40.9838,40.7856,40.9144,94800.0
2012-12-11 13:20:00,41.29,41.31,41.24,41.27,188400.0,40.9243,40.9442,40.8748,40.9045,188400.0
2012-12-11 13:30:00,41.27,41.28,41.13,41.16,187600.0,40.9045,40.9144,40.7658,40.7955,187600.0
2012-12-11 13:40:00,41.17,41.28,41.14,41.24,144400.0,40.8054,40.9144,40.7757,40.8748,144400.0
2012-12-11 13:50:00,41.24,41.31,41.2,41.29,104800.0,40.8748,40.9442,40.8351,40.9243,104800.0
2012-12-11 14:00:00,41.3,41.36,41.24,41.26,168400.0,40.9343,40.9937,40.8748,40.8946,168400.0
2012-12-11 14:10:00,41.27,41.33,41.25,41.32,130800.0,40.9045,40.964,40.8847,40.9541,130800.0
2012-12-11 14:20:00,41.29,41.45,41.29,41.4,249600.0,40.9243,41.0829,40.9243,41.0334,249600.0
2012-12-11 14:30:00,41.41,41.41,41.25,41.26,172400.0,41.0433,41.0433,40.8847,40.8946,172400.0
2012-12-11 14:40:00,41.27,41.36,41.17,41.2,303600.0,40.9045,40.9937,40.8054,40.8351,303600.0
2012-12-11 14:50:00,41.22,41.26,41.15,41.24,240800.0,40.855,40.8946,40.7856,40.8748,240800.0
2012-12-11 15:00:00,41.23,41.25,40.97,41.04,424400.0,40.8649,40.8847,40.6072,40.6766,424400.0
2012-12-11 15:10:00,41.02,41.12,40.97,41.08,312800.0,40.6567,40.7559,40.6072,40.7162,312800.0
2012-12-11 15:20:00,41.07,41.16,41.02,41.15,199600.0,40.7063,40.7955,40.6567,40.7856,199600.0
2012-12-11 15:30:00,41.15,41.25,41.13,41.2,260800.0,40.7856,40.8847,40.7658,40.8351,260800.0
2012-12-11 15:40:00,41.2,41.33,41.19,41.25,450000.0,40.8351,40.964,40.8252,40.8847,450000.0
2012-12-11 15:50:00,41.25,41.27,41.14,41.25,1111200.0,40.8847,40.9045,40.7757,40.8847,1111200.0
2012-12-12 09:30:00,41.3,41.45,41.1,41.24,365600.0,40.9343,41.0829,40.736,40.8748,365600.0
2012-12-12 09:40:00,41.27,41.5,41.23,41.33,181200.0,40.9045,41.1325,40.8649,40.964,181200.0
2012-12-12 09:50:00,41.35,41.35,41.11,41.24,267200.0,40.9838,40.9838,40.7459,40.8748,267200.0
2012-12-12 10:00:00,41.25,41.26,41.14,41.23,236800.0,40.8847,40.8946,40.7757,40.8649,236800.0
2012-12-12 10:10:00,41.23,41.29,41.14,41.29,205200.0,40.8649,40.9243,40.7757,40.9243,205200.0
2012-12-12 10:20:00,41.28,41.72,41.28,41.48,286000.0,40.9144,41.3505,40.9144,41.1127,286000.0
2012-12-12 10:30:00,41.47,41.56,41.43,41.51,156000.0,41.1028,41.192,41.0631,41.1424,156000.0
2012-12-12 10:40:00,41.49,41.57,41.38,41.54,238400.0,41.1226,41.2019,41.0135,41.1721,238400.0
2012-12-12 10:50:00,41.54,41.57,41.48,41.54,110400.0,41.1721,41.2019,41.1127,41.1721,110400.0
2012-12-12 11:00:00,41.55,41.55,41.38,41.43,157200.0,41.182,41.182,41.0135,41.0631,157200.0
2012-12-12 11:10:00,41.43,41.53,41.43,41.53,155200.0,41.0631,41.1622,41.0631,41.1622,155200.0
2012-12-12 11:20:00,41.51,41.72,41.51,41.64,243200.0,41.1424,41.3505,41.1424,41.2712,243200.0
2012-12-12 11:30:00,41.64,41.75,41.62,41.74,132400.0,41.2712,41.3803,41.2514,41.3704,132400.0
2012-12-12 11:40:00,41.73,41.75,41.61,41.66,202000.0,41.3604,41.3803,41.2415,41.2911,202000.0
2012-12-12 11:50:00,41.66,41.78,41.65,41.75,418400.0,41.2911,41.41,41.2812,41.3803,418400.0
2012-12-12 12:00:00,41.75,41.8,41.7,41.73,188800.0,41.3803,41.4298,41.3307,41.3604,188800.0
2012-12-12 12:10:00,41.73,41.77,41.69,41.71,96800.0,41.3604,41.4001,41.3208,41.3406,96800.0
2012-12-12 12:20:00,41.73,41.78,41.67,41.76,77200.0,41.3604,41.41,41.301,41.3902,77200.0
2012-12-12 12:30:00,41.74,41.85,41.66,41.85,138000.0,41.3704,41.4794,41.2911,41.4794,138000.0
2012-12-12 12:40:00,41.85,42.0,41.8,41.92,266000.0,41.4794,41.6281,41.4298,41.5488,266000.0
2012-12-12 12:50:00,41.91,41.93,41.83,41.87,155600.0,41.5389,41.5587,41.4596,41.4992,155600.0
2012-12-12 13:00:00,41.85,41.9,41.8,41.83,172400.0,41.4794,41.5289,41.4298,41.4596,172400.0
2012-12-12 13:10:00,41.85,41.85,41.71,41.74,173200.0,41.4794,41.4794,41.3406,41.3704,173200.0
2012-12-12 13:20:00,41.73,41.82,41.73,41.76,79600.0,41.3604,41.4497,41.3604,41.3902,79600.0
2012-12-12 13:30:00,41.74,41.83,41.71,41.81,70000.0,41.3704,41.4596,41.3406,41.4397,70000.0
2012-12-12 13:40:00,41.79,41.87,41.75,41.85,75200.0,41.4199,41.4992,41.3803,41.4794,75200.0
2012-12-12 13:50:00,41.87,41.91,41.84,41.88,194800.0,41.4992,41.5389,41.4695,41.5091,194800.0
2012-12-12 14:00:00,41.88,41.89,41.78,41.88,231200.0,41.5091,41.519,41.41,41.5091,231200.0
2012-12-12 14:10:00,41.88,41.92,41.86,41.91,90400.0,41.5091,41.5488,41.4893,41.5389,90400.0
2012-12-12 14:20:00,41.92,41.94,41.77,41.84,200400.0,41.5488,41.5686,41.4001,41.4695,200400.0
2012-12-12 14:30:00,41.84,41.91,41.77,41.82,106400.0,41.4695,41.5389,41.4001,41.4497,106400.0
2012-12-12 14:40:00,41.82,42.03,41.81,41.99,197600.0,41.4497,41.6578,41.4397,41.6181,197600.0
2012-12-12 14:50:00,41.98,42.0,41.91,41.95,267600.0,41.6082,41.6281,41.5389,41.5785,267600.0
2012-12-12 15:00:00,41.96,41.96,41.73,41.77,276000.0,41.5884,41.5884,41.3604,41.4001,276000.0
2012-12-12 15:10:00,41.77,41.8,41.72,41.76,276400.0,41.4001,41.4298,41.3505,41.3902,276400.0
2012-12-12 15:20:00,41.76,41.77,41.6,41.64,270000.0,41.3902,41.4001,41.2316,41.2712,270000.0
2012-12-12 15:30:00,41.64,41.7,41.55,41.56,384800.0,41.2712,41.3307,41.182,41.192,384800.0
2012-12-12 15:40:00,41.56,41.71,41.56,41.71,346800.0,41.192,41.3406,41.192,41.3406,346800.0
2012-12-12 15:50:00,41.71,41.79,41.66,41.76,714400.0,41.3406,41.4199,41.2911,41.3902,714400.0
2012-12-13 09:30:00,41.54,41.8,41.54,41.69,265200.0,41.1721,41.4298,41.1721,41.3208,265200.0
2012-12-13 09:40:00,41.68,41.69,41.52,41.65,107200.0,41.3109,41.3208,41.1523,41.2812,107200.0
2012-12-13 09:50:00,41.67,41.7,41.56,41.64,104800.0,41.301,41.3307,41.192,41.2712,104800.0
2012-12-13 10:00:00,41.63,41.69,41.58,41.68,71600.0,41.2613,41.3208,41.2118,41.3109,71600.0
2012-12-13 10:10:00,41.68,41.77,41.67,41.76,248400.0,41.3109,41.4001,41.301,41.3902,248400.0
2012-12-13 10:20:00,41.76,41.85,41.71,41.75,230800.0,41.3902,41.4794,41.3406,41.3803,230800.0
2012-12-13 10:30:00,41.75,41.82,41.74,41.75,163600.0,41.3803,41.4497,41.3704,41.3803,163600.0
2012-12-13 10:40:00,41.78,41.78,41.63,41.72,132800.0,41.41,41.41,41.2613,41.3505,132800.0
2012-12-13 10:50:00,41.73,41.75,41.65,41.71,92000.0,41.3604,41.3803,41.2812,41.3406,92000.0
2012-12-13 11:00:00,41.71,41.72,41.62,41.67,70000.0,41.3406,41.3505,41.2514,41.301,70000.0
2012-12-13 11:10:00,41.66,41.72,41.6,41.7,150800.0,41.2911,41.3505,41.2316,41.3307,150800.0
2012-12-13 11:20:00,41.7,41.76,41.66,41.75,146400.0,41.3307,41.3902,41.2911,41.3803,146400.0
2012-12-13 11:30:00,41.75,41.76,41.7,41.72,45600.0,41.3803,41.3902,41.3307,41.3505,45600.0
2012-12-13 11:40:00,41.7,41.73,41.69,41.7,75600.0,41.3307,41.3604,41.3208,41.3307,75600.0
2012-12-13 11:50:00,41.69,41.75,41.68,41.7,54400.0,41.3208,41.3803,41.3109,41.3307,54400.0
2012-12-13 12:00:00,41.72,41.73,41.69,41.7,42800.0,41.3505,41.3604,41.3208,41.3307,42800.0
2012-12-13 12:10:00,41.72,41.73,41.6,41.63,114800.0,41.3505,41.3604,41.2316,41.2613,114800.0
2012-12-13 12:20:00,41.61,41.68,41.6,41.6,128800.0,41.2415,41.3109,41.2316,41.2316,128800.0
2012-12-13 12:30:00,41.59,41.65,41.58,41.61,162800.0,41.2217,41.2812,41.2118,41.2415,162800.0
2012-12-13 12:40:00,41.59,41.65,41.48,41.52,470000.0,41.2217,41.2812,41.1127,41.1523,470000.0
2012-12-13 12:50:00,41.52,41.55,41.4,41.42,176000.0,41.1523,41.182,41.0334,41.0532,176000.0
2012-12-13 13:00:00,41.42,41.48,41.39,41.43,106800.0,41.0532,41.1127,41.0235,41.0631,106800.0
2012-12-13 13:10:00,41.44,41.51,41.39,41.48,170400.0,41.073,41.1424,41.0235,41.1127,170400.0
2012-12-13 13:20:00,41.49,41.58,41.45,41.46,83600.0,41.1226,41.2118,41.0829,41.0928,83600.0
2012-12-13 13:30:00,41.46,41.52,41.43,41.5,49600.0,41.0928,41.1523,41.0631,41.1325,49600.0
2012-12-13 13:40:00,41.5,41.58,41.46,41.55,110000.0,41.1325,41.2118,41.0928,41.182,110000.0
2012-12-13 13:50:00,41.51,41.63,41.48,41.63,73200.0,41.1424,41.2613,41.1127,41.2613,73200.0
2012-12-13 14:00:00,41.65,41.65,41.56,41.6,91200.0,41.2812,41.2812,41.192,41.2316,91200.0
2012-12-13 14:10:00,41.58,41.59,41.46,41.49,60000.0,41.2118,41.2217,41.0928,41.1226,60000.0
2012-12-13 14:20:00,41.48,41.55,41.48,41.52,35600.0,41.1127,41.182,41.1127,41.1523,35600.0
2012-12-13 14:30:00,41.54,41.59,41.47,41.5,56400.0,41.1721,41.2217,41.1028,41.1325,56400.0
2012-12-13 14:40:00,41.5,41.62,41.49,41.6,69600.0,41.1325,41.2514,41.1226,41.2316,69600.0
2012-12-13 14:50:00,41.58,41.64,41.56,41.62,53200.0,41.2118,41.2712,41.192,41.2514,53200.0
2012-12-13 15:00:00,41.62,41.63,41.56,41.57,99600.0,41.2514,41.2613,41.192,41.2019,99600.0
2012-12-13 15:10:00,41.56,41.56,41.46,41.52,96800.0,41.192,41.192,41.0928,41.1523,96800.0
2012-12-13 15:20:00,41.51,41.6,41.51,41.55,152400.0,41.1424,41.2316,41.1424,41.182,152400.0
2012-12-13 15:30:00,41.56,41.63,41.5,41.62,197600.0,41.192,41.2613,41.1325,41.2514,197600.0
2012-12-13 15:40:00,41.62,41.75,41.61,41.65,324400.0,41.2514,41.3803,41.2415,41.2812,324400.0
2012-12-13 15:50:00,41.65,41.76,41.65,41.68,676400.0,41.2812,41.3902,41.2812,41.3109,676400.0
2012-12-14 09:30:00,41.33,41.87,41.33,41.81,221600.0,40.964,41.4992,40.964,41.4397,221600.0
2012-12-14 09:40:00,41.79,42.04,41.77,41.96,217600.0,41.4199,41.6677,41.4001,41.5884,217600.0
2012-12-14 09:50:00,41.96,41.99,41.72,41.81,312400.0,41.5884,41.6181,41.3505,41.4397,312400.0
2012-12-14 10:00:00,41.81,41.81,41.62,41.62,211600.0,41.4397,41.4397,41.2514,41.2514,211600.0
2012-12-14 10:10:00,41.6,41.72,41.43,41.57,284800.0,41.2316,41.3505,41.0631,41.2019,284800.0
2012-12-14 10:20:00,41.55,41.73,41.55,41.67,137600.0,41.182,41.3604,41.182,41.301,137600.0
2012-12-14 10:30:00,41.67,41.75,41.67,41.72,69200.0,41.301,41.3803,41.301,41.3505,69200.0
2012-12-14 10:40:00,41.71,41.8,41.57,41.75,210400.0,41.3406,41.4298,41.2019,41.3803,210400.0
2012-12-14 10:50:00,41.77,41.78,41.68,41.69,130400.0,41.4001,41.41,41.3109,41.3208,130400.0
2012-12-14 11:00:00,41.69,41.75,41.65,41.72,230000.0,41.3208,41.3803,41.2812,41.3505,230000.0
2012-12-14 11:10:00,41.7,41.77,41.67,41.72,91200.0,41.3307,41.4001,41.301,41.3505,91200.0
2012-12-14 11:20:00,41.68,41.73,41.61,41.65,72400.0,41.3109,41.3604,41.2415,41.2812,72400.0
2012-12-14 11:30:00,41.66,41.67,41.58,41.59,158400.0,41.2911,41.301,41.2118,41.2217,158400.0
2012-12-14 11:40:00,41.6,41.65,41.59,41.63,89600.0,41.2316,41.2812,41.2217,41.2613,89600.0
2012-12-14 11:50:00,41.63,41.65,41.62,41.63,142800.0,41.2613,41.2812,41.2514,41.2613,142800.0
2012-12-14 12:00:00,41.63,41.81,41.63,41.77,86800.0,41.2613,41.4397,41.2613,41.4001,86800.0
2012-12-14 12:10:00,41.74,41.76,41.67,41.73,85600.0,41.3704,41.3902,41.301,41.3604,85600.0
2012-12-14 12:20:00,41.71,41.77,41.71,41.76,43200.0,41.3406,41.4001,41.3406,41.3902,43200.0
2012-12-14 12:30:00,41.76,41.79,41.75,41.76,38000.0,41.3902,41.4199,41.3803,41.3902,38000.0
2012-12-14 12:40:00,41.76,41.83,41.76,41.8,87200.0,41.3902,41.4596,41.3902,41.4298,87200.0
2012-12-14 12:50:00,41.78,41.83,41.74,41.77,37200.0,41.41,41.4596,41.3704,41.4001,37200.0
2012-12-14 13:00:00,41.77,41.79,41.73,41.74,42400.0,41.4001,41.4199,41.3604,41.3704,42400.0
2012-12-14 13:10:00,41.73,41.73,41.68,41.7,72800.0,41.3604,41.3604,41.3109,41.3307,72800.0
2012-12-14 13:20:00,41.7,41.74,41.69,41.72,58400.0,41.3307,41.3704,41.3208,41.3505,58400.0
2012-12-14 13:30:00,41.74,41.74,41.69,41.73,46400.0,41.3704,41.3704,41.3208,41.3604,46400.0
2012-12-14 13:40:00,41.73,41.8,41.73,41.76,40800.0,41.3604,41.4298,41.3604,41.3902,40800.0
2012-12-14 13:50:00,41.74,41.84,41.74,41.84,51600.0,41.3704,41.4695,41.3704,41.4695,51600.0
2012-12-14 14:00:00,41.84,41.9,41.82,41.87,54000.0,41.4695,41.5289,41.4497,41.4992,54000.0
2012-12-14 14:10:00,41.87,41.91,41.85,41.91,32400.0,41.4992,41.5389,41.4794,41.5389,32400.0
2012-12-14 14:20:00,41.9,41.91,41.84,41.86,80000.0,41.5289,41.5389,41.4695,41.4893,80000.0
2012-12-14 14:30:00,41.86,41.87,41.73,41.78,118000.0,41.4893,41.4992,41.3604,41.41,118000.0
2012-12-14 14:40:00,41.78,41.79,41.72,41.73,67600.0,41.41,41.4199,41.3505,41.3604,67600.0
2012-12-14 14:50:00,41.72,41.74,41.58,41.58,156800.0,41.3505,41.3704,41.2118,41.2118,156800.0
2012-12-14 15:00:00,41.61,41.67,41.57,41.57,189600.0,41.2415,41.301,41.2019,41.2019,189600.0
2012-12-14 15:10:00,41.59,41.69,41.57,41.65,106000.0,41.2217,41.3208,41.2019,41.2812,106000.0
2012-12-14 15:20:00,41.63,41.72,41.61,41.72,151200.0,41.2613,41.3505,41.2415,41.3505,151200.0
2012-12-14 15:30:00,41.72,41.74,41.63,41.69,222400.0,41.3505,41.3704,41.2613,41.3208,222400.0
2012-12-14 15:40:00,41.69,41.72,41.62,41.66,106800.0,41.3208,41.3505,41.2514,41.2911,106800.0
2012-12-14 15:50:00,41.65,41.71,41.64,41.71,196000.0,41.2812,41.3406,41.2712,41.3406,196000.0
2012-12-17 09:30:00,41.24,41.7,41.17,41.68,1128800.0,40.8748,41.3307,40.8054,41.3109,1128800.0
2012-12-17 09:40:00,41.68,41.96,41.66,41.9,379200.0,41.3109,41.5884,41.2911,41.5289,379200.0
2012-12-17 09:50:00,41.93,41.99,41.84,41.92,116000.0,41.5587,41.6181,41.4695,41.5488,116000.0
2012-12-17 10:00:00,41.92,41.95,41.74,41.87,147200.0,41.5488,41.5785,41.3704,41.4992,147200.0
2012-12-17 10:10:00,41.88,41.97,41.8,41.9,201600.0,41.5091,41.5983,41.4298,41.5289,201600.0
2012-12-17 10:20:00,41.9,41.94,41.82,41.93,103600.0,41.5289,41.5686,41.4497,41.5587,103600.0
2012-12-17 10:30:00,41.93,42.04,41.91,41.98,257200.0,41.5587,41.6677,41.5389,41.6082,257200.0
2012-12-17 10:40:00,41.98,42.02,41.91,41.95,100400.0,41.6082,41.6479,41.5389,41.5785,100400.0
2012-12-17 10:50:00,41.98,42.03,41.98,42.02,140800.0,41.6082,41.6578,41.6082,41.6479,140800.0
2012-12-17 11:00:00,42.02,42.15,42.01,42.11,216800.0,41.6479,41.7767,41.638,41.7371,216800.0
2012-12-17 11:10:00,42.11,42.41,42.11,42.35,530000.0,41.7371,42.0344,41.7371,41.975,530000.0
2012-12-17 11:20:00,42.34,42.34,42.14,42.23,174400.0,41.965,41.965,41.7668,41.856,174400.0
2012-12-17 11:30:00,42.23,42.36,42.14,42.35,98000.0,41.856,41.9849,41.7668,41.975,98000.0
2012-12-17 11:40:00,42.38,42.5,42.38,42.44,158000.0,42.0047,42.1236,42.0047,42.0642,158000.0
2012-12-17 11:50:00,42.44,42.49,42.38,42.46,157600.0,42.0642,42.1137,42.0047,42.084,157600.0
2012-12-17 12:00:00,42.46,42.59,42.45,42.49,278000.0,42.084,42.2128,42.0741,42.1137,278000.0
2012-12-17 12:10:00,42.48,42.49,42.42,42.47,100800.0,42.1038,42.1137,42.0443,42.0939,100800.0
2012-12-17 12:20:00,42.46,42.57,42.46,42.57,122400.0,42.084,42.193,42.084,42.193,122400.0
2012-12-17 12:30:00,42.55,42.64,42.5,42.51,160800.0,42.1732,42.2624,42.1236,42.1335,160800.0
2012-12-17 12:40:00,42.52,42.54,42.48,42.49,132400.0,42.1435,42.1633,42.1038,42.1137,132400.0
2012-12-17 12:50:00,42.48,42.48,42.42,42.45,64400.0,42.1038,42.1038,42.0443,42.0741,64400.0
2012-12-17 13:00:00,42.44,42.49,42.41,42.44,60000.0,42.0642,42.1137,42.0344,42.0642,60000.0
2012-12-17 13:10:00,42.45,42.52,42.41,42.43,84800.0,42.0741,42.1435,42.0344,42.0543,84800.0
2012-12-17 13:20:00,42.42,42.55,42.42,42.48,168000.0,42.0443,42.1732,42.0443,42.1038,168000.0
2012-12-17 13:30:00,42.47,42.5,42.32,42.33,127600.0,42.0939,42.1236,41.9452,41.9551,127600.0
2012-12-17 13:40:00,42.32,42.36,42.21,42.25,230000.0,41.9452,41.9849,41.8362,41.8758,230000.0
2012-12-17 13:50:00,42.25,42.25,42.11,42.11,161600.0,41.8758,41.8758,41.7371,41.7371,161600.0
2012-12-17 14:00:00,42.13,42.21,42.1,42.16,230800.0,41.7569,41.8362,41.7272,41.7866,230800.0
2012-12-17 14:10:00,42.15,42.2,42.03,42.13,177600.0,41.7767,41.8263,41.6578,41.7569,177600.0
2012-12-17 14:20:00,42.12,42.19,42.06,42.09,130000.0,41.747,41.8164,41.6875,41.7173,130000.0
2012-12-17 14:30:00,42.1,42.23,42.1,42.21,120000.0,41.7272,41.856,41.7272,41.8362,120000.0
2012-12-17 14:40:00,42.22,42.33,42.13,42.13,225600.0,41.8461,41.9551,41.7569,41.7569,225600.0
2012-12-17 14:50:00,42.16,42.18,42.1,42.16,112800.0,41.7866,41.8065,41.7272,41.7866,112800.0
2012-12-17 15:00:00,42.16,42.17,42.1,42.14,227600.0,41.7866,41.7966,41.7272,41.7668,227600.0
2012-12-17 15:10:00,42.14,42.15,42.04,42.06,188800.0,41.7668,41.7767,41.6677,41.6875,188800.0
2012-12-17 15:20:00,42.06,42.17,42.05,42.05,313200.0,41.6875,41.7966,41.6776,41.6776,313200.0
2012-12-17 15:30:00,42.06,42.12,42.05,42.09,229200.0,41.6875,41.747,41.6776,41.7173,229200.0
2012-12-17 15:40:00,42.09,42.23,42.07,42.2,272800.0,41.7173,41.856,41.6974,41.8263,272800.0
2012-12-17 15:50:00,42.2,42.24,42.11,42.23,696800.0,41.8263,41.8659,41.7371,41.856,696800.0
2012-12-18 09:30:00,42.25,42.48,42.21,42.4,302800.0,41.8758,42.1038,41.8362,42.0245,302800.0
2012-12-18 09:40:00,42.39,42.58,42.34,42.37,220800.0,42.0146,42.2029,41.965,41.9948,220800.0
2012-12-18 09:50:00,42.36,42.4,42.24,42.26,91200.0,41.9849,42.0245,41.8659,41.8858,91200.0
2012-12-18 10:00:00,42.26,42.35,42.18,42.28,89600.0,41.8858,41.975,41.8065,41.9056,89600.0
2012-12-18 10:10:00,42.3,42.43,42.3,42.4,56400.0,41.9254,42.0543,41.9254,42.0245,56400.0
2012-12-18 10:20:00,42.35,42.46,42.27,42.35,90400.0,41.975,42.084,41.8957,41.975,90400.0
2012-12-18 10:30:00,42.36,42.49,42.36,42.46,128400.0,41.9849,42.1137,41.9849,42.084,128400.0
2012-12-18 10:40:00,42.48,42.52,42.41,42.44,65600.0,42.1038,42.1435,42.0344,42.0642,65600.0
2012-12-18 10:50:00,42.47,42.54,42.47,42.51,149200.0,42.0939,42.1633,42.0939,42.1335,149200.0
2012-12-18 11:00:00,42.52,42.58,42.48,42.51,141600.0,42.1435,42.2029,42.1038,42.1335,141600.0
2012-12-18 11:10:00,42.53,42.67,42.49,42.65,130400.0,42.1534,42.2921,42.1137,42.2723,130400.0
2012-12-18 11:20:00,42.65,42.65,42.57,42.57,106000.0,42.2723,42.2723,42.193,42.193,106000.0
2012-12-18 11:30:00,42.57,42.61,42.52,42.53,81600.0,42.193,42.2327,42.1435,42.1534,81600.0
2012-12-18 11:40:00,42.55,42.73,42.55,42.67,144000.0,42.1732,42.3516,42.1732,42.2921,144000.0
2012-12-18 11:50:00,42.67,42.67,42.56,42.59,139200.0,42.2921,42.2921,42.1831,42.2128,139200.0
2012-12-18 12:00:00,42.62,42.71,42.59,42.68,76400.0,42.2426,42.3318,42.2128,42.302,76400.0
2012-12-18 12:10:00,42.68,42.71,42.65,42.69,62800.0,42.302,42.3318,42.2723,42.3119,62800.0
2012-12-18 12:20:00,42.7,42.8,42.7,42.72,105600.0,42.3219,42.421,42.3219,42.3417,105600.0
2012-12-18 12:30:00,42.72,42.85,42.69,42.84,98000.0,42.3417,42.4705,42.3119,42.4606,98000.0
2012-12-18 12:40:00,42.85,42.91,42.77,42.84,132800.0,42.4705,42.53,42.3912,42.4606,132800.0
2012-12-18 12:50:00,42.81,42.86,42.77,42.83,44800.0,42.4309,42.4804,42.3912,42.4507,44800.0
2012-12-18 13:00:00,42.84,42.84,42.78,42.81,68400.0,42.4606,42.4606,42.4012,42.4309,68400.0
2012-12-18 13:10:00,42.82,42.83,42.71,42.75,83600.0,42.4408,42.4507,42.3318,42.3714,83600.0
2012-12-18 13:20:00,42.72,42.8,42.72,42.75,38800.0,42.3417,42.421,42.3417,42.3714,38800.0
2012-12-18 13:30:00,42.75,42.85,42.73,42.81,57600.0,42.3714,42.4705,42.3516,42.4309,57600.0
2012-12-18 13:40:00,42.8,42.91,42.79,42.84,70800.0,42.421,42.53,42.4111,42.4606,70800.0
2012-12-18 13:50:00,42.83,42.84,42.78,42.82,52000.0,42.4507,42.4606,42.4012,42.4408,52000.0
2012-12-18 14:00:00,42.81,42.85,42.8,42.84,56800.0,42.4309,42.4705,42.421,42.4606,56800.0
2012-12-18 14:10:00,42.81,42.88,42.79,42.85,73200.0,42.4309,42.5003,42.4111,42.4705,73200.0
2012-12-18 14:20:00,42.85,42.87,42.74,42.74,54000.0,42.4705,42.4904,42.3615,42.3615,54000.0
2012-12-18 14:30:00,42.75,42.81,42.7,42.8,77200.0,42.3714,42.4309,42.3219,42.421,77200.0
2012-12-18 14:40:00,42.79,42.85,42.75,42.81,28000.0,42.4111,42.4705,42.3714,42.4309,28000.0
2012-12-18 14:50:00,42.81,42.83,42.71,42.74,47600.0,42.4309,42.4507,42.3318,42.3615,47600.0
2012-12-18 15:00:00,42.75,42.77,42.69,42.7,121600.0,42.3714,42.3912,42.3119,42.3219,121600.0
2012-12-18 15:10:00,42.7,42.72,42.65,42.65,119200.0,42.3219,42.3417,42.2723,42.2723,119200.0
2012-12-18 15:20:00,42.65,42.7,42.59,42.6,115200.0,42.2723,42.3219,42.2128,42.2227,115200.0
2012-12-18 15:30:00,42.61,42.74,42.59,42.72,125200.0,42.2327,42.3615,42.2128,42.3417,125200.0
2012-12-18 15:40:00,42.72,42.75,42.64,42.74,111200.0,42.3417,42.3714,42.2624,42.3615,111200.0
2012-12-18 15:50:00,42.74,42.76,42.67,42.72,341600.0,42.3615,42.3813,42.2921,42.3417,341600.0
2012-12-19 09:30:00,42.82,43.19,42.82,43.07,404000.0,42.4408,42.8075,42.4408,42.6886,404000.0
2012-12-19 09:40:00,43.09,43.09,42.97,42.97,161600.0,42.7084,42.7084,42.5895,42.5895,161600.0
2012-12-19 09:50:00,43.0,43.0,42.64,42.66,192000.0,42.6192,42.6192,42.2624,42.2822,192000.0
2012-12-19 10:00:00,42.66,42.72,42.58,42.72,117200.0,42.2822,42.3417,42.2029,42.3417,117200.0
2012-12-19 10:10:00,42.67,42.79,42.63,42.79,84800.0,42.2921,42.4111,42.2525,42.4111,84800.0
2012-12-19 10:20:00,42.8,42.81,42.71,42.81,42800.0,42.421,42.4309,42.3318,42.4309,42800.0
2012-12-19 10:30:00,42.8,42.9,42.74,42.85,104000.0,42.421,42.5201,42.3615,42.4705,104000.0
2012-12-19 10:40:00,42.87,42.89,42.79,42.87,60400.0,42.4904,42.5102,42.4111,42.4904,60400.0
2012-12-19 10:50:00,42.88,42.9,42.76,42.79,54000.0,42.5003,42.5201,42.3813,42.4111,54000.0
2012-12-19 11:00:00,42.76,42.86,42.74,42.8,85200.0,42.3813,42.4804,42.3615,42.421,85200.0
2012-12-19 11:10:00,42.81,42.82,42.76,42.79,35200.0,42.4309,42.4408,42.3813,42.4111,35200.0
2012-12-19 11:20:00,42.79,42.8,42.69,42.73,64400.0,42.4111,42.421,42.3119,42.3516,64400.0
2012-12-19 11:30:00,42.74,42.8,42.72,42.75,34000.0,42.3615,42.421,42.3417,42.3714,34000.0
2012-12-19 11:40:00,42.75,42.77,42.71,42.71,36000.0,42.3714,42.3912,42.3318,42.3318,36000.0
2012-12-19 11:50:00,42.72,42.76,42.61,42.64,72000.0,42.3417,42.3813,42.2327,42.2624,72000.0
2012-12-19 12:00:00,42.64,42.73,42.6,42.66,108400.0,42.2624,42.3516,42.2227,42.2822,108400.0
2012-12-19 12:10:00,42.66,42.74,42.64,42.74,34000.0,42.2822,42.3615,42.2624,42.3615,34000.0
2012-12-19 12:20:00,42.73,42.74,42.65,42.67,59600.0,42.3516,42.3615,42.2723,42.2921,59600.0
2012-12-19 12:30:00,42.68,42.72,42.65,42.7,24400.0,42.302,42.3417,42.2723,42.3219,24400.0
2012-12-19 12:40:00,42.7,42.82,42.7,42.78,72400.0,42.3219,42.4408,42.3219,42.4012,72400.0
2012-12-19 12:50:00,42.77,42.77,42.72,42.74,34000.0,42.3912,42.3912,42.3417,42.3615,34000.0
2012-12-19 13:00:00,42.74,42.79,42.71,42.79,57200.0,42.3615,42.4111,42.3318,42.4111,57200.0
2012-12-19 13:10:00,42.77,42.79,42.72,42.75,52000.0,42.3912,42.4111,42.3417,42.3714,52000.0
2012-12-19 13:20:00,42.77,42.78,42.74,42.75,56000.0,42.3912,42.4012,42.3615,42.3714,56000.0
2012-12-19 13:30:00,42.74,42.77,42.64,42.65,85600.0,42.3615,42.3912,42.2624,42.2723,85600.0
2012-12-19 13:40:00,42.65,42.66,42.6,42.66,87200.0,42.2723,42.2822,42.2227,42.2822,87200.0
2012-12-19 13:50:00,42.65,42.66,42.58,42.61,98800.0,42.2723,42.2822,42.2029,42.2327,98800.0
2012-12-19 14:00:00,42.61,42.69,42.56,42.66,89200.0,42.2327,42.3119,42.1831,42.2822,89200.0
2012-12-19 14:10:00,42.67,42.68,42.58,42.67,101200.0,42.2921,42.302,42.2029,42.2921,101200.0
2012-12-19 14:20:00,42.67,42.73,42.64,42.7,89200.0,42.2921,42.3516,42.2624,42.3219,89200.0
2012-12-19 14:30:00,42.7,42.72,42.67,42.68,45200.0,42.3219,42.3417,42.2921,42.302,45200.0
2012-12-19 14:40:00,42.68,42.68,42.56,42.56,125600.0,42.302,42.302,42.1831,42.1831,125600.0
2012-12-19 14:50:00,42.55,42.68,42.53,42.65,70400.0,42.1732,42.302,42.1534,42.2723,70400.0
2012-12-19 15:00:00,42.63,42.66,42.6,42.63,64800.0,42.2525,42.2822,42.2227,42.2525,64800.0
2012-12-19 15:10:00,42.63,42.66,42.56,42.56,154400.0,42.2525,42.2822,42.1831,42.1831,154400.0
2012-12-19 15:20:00,42.56,42.61,42.56,42.58,84400.0,42.1831,42.2327,42.1831,42.2029,84400.0
2012-12-19 15:30:00,42.6,42.65,42.57,42.63,151200.0,42.2227,42.2723,42.193,42.2525,151200.0
2012-12-19 15:40:00,42.63,42.64,42.56,42.56,140800.0,42.2525,42.2624,42.1831,42.1831,140800.0
2012-12-19 15:50:00,42.55,42.57,42.45,42.47,396400.0,42.1732,42.193,42.0741,42.0939,396400.0
2012-12-20 09:30:00,42.5,42.5,42.26,42.3,153200.0,42.1236,42.1236,41.8858,41.9254,153200.0
2012-12-20 09:40:00,42.26,42.54,42.13,42.5,226800.0,41.8858,42.1633,41.7569,42.1236,226800.0
2012-12-20 09:50:00,42.49,42.53,42.18,42.19,127600.0,42.1137,42.1534,41.8065,41.8164,127600.0
2012-12-20 10:00:00,42.22,42.48,42.13,42.45,159600.0,41.8461,42.1038,41.7569,42.0741,159600.0
2012-12-20 10:10:00,42.44,42.45,42.32,42.43,93200.0,42.0642,42.0741,41.9452,42.0543,93200.0
2012-12-20 10:20:00,42.4,42.43,42.33,42.33,100800.0,42.0245,42.0543,41.9551,41.9551,100800.0
2012-12-20 10:30:00,42.33,42.38,42.23,42.36,95200.0,41.9551,42.0047,41.856,41.9849,95200.0
2012-12-20 10:40:00,42.35,42.38,42.32,42.34,92000.0,41.975,42.0047,41.9452,41.965,92000.0
2012-12-20 10:50:00,42.34,42.36,42.29,42.31,68400.0,41.965,41.9849,41.9155,41.9353,68400.0
2012-12-20 11:00:00,42.33,42.43,42.33,42.42,85200.0,41.9551,42.0543,41.9551,42.0443,85200.0
2012-12-20 11:10:00,42.42,42.44,42.35,42.43,81200.0,42.0443,42.0642,41.975,42.0543,81200.0
2012-12-20 11:20:00,42.43,42.47,42.31,42.34,80800.0,42.0543,42.0939,41.9353,41.965,80800.0
2012-12-20 11:30:00,42.35,42.44,42.34,42.44,120800.0,41.975,42.0642,41.965,42.0642,120800.0
2012-12-20 11:40:00,42.44,42.45,42.4,42.4,92000.0,42.0642,42.0741,42.0245,42.0245,92000.0
2012-12-20 11:50:00,42.4,42.41,42.34,42.41,66000.0,42.0245,42.0344,41.965,42.0344,66000.0
2012-12-20 12:00:00,42.4,42.43,42.31,42.31,83200.0,42.0245,42.0543,41.9353,41.9353,83200.0
2012-12-20 12:10:00,42.33,42.42,42.33,42.41,54800.0,41.9551,42.0443,41.9551,42.0344,54800.0
2012-12-20 12:20:00,42.41,42.46,42.4,42.4,76400.0,42.0344,42.084,42.0245,42.0245,76400.0
2012-12-20 12:30:00,42.4,42.45,42.37,42.44,50000.0,42.0245,42.0741,41.9948,42.0642,50000.0
2012-12-20 12:40:00,42.45,42.45,42.41,42.41,59600.0,42.0741,42.0741,42.0344,42.0344,59600.0
2012-12-20 12:50:00,42.41,42.45,42.41,42.44,76000.0,42.0344,42.0741,42.0344,42.0642,76000.0
2012-12-20 13:00:00,42.44,42.45,42.36,42.45,68400.0,42.0642,42.0741,41.9849,42.0741,68400.0
2012-12-20 13:10:00,42.45,42.45,42.38,42.42,62000.0,42.0741,42.0741,42.0047,42.0443,62000.0
2012-12-20 13:20:00,42.42,42.48,42.38,42.46,87600.0,42.0443,42.1038,42.0047,42.084,87600.0
2012-12-20 13:30:00,42.47,42.48,42.45,42.47,72800.0,42.0939,42.1038,42.0741,42.0939,72800.0
2012-12-20 13:40:00,42.47,42.5,42.45,42.47,110800.0,42.0939,42.1236,42.0741,42.0939,110800.0
2012-12-20 13:50:00,42.46,42.5,42.46,42.5,74800.0,42.084,42.1236,42.084,42.1236,74800.0
2012-12-20 14:00:00,42.5,42.53,42.46,42.51,182000.0,42.1236,42.1534,42.084,42.1335,182000.0
2012-12-20 14:10:00,42.51,42.54,42.49,42.49,116000.0,42.1335,42.1633,42.1137,42.1137,116000.0
2012-12-20 14:20:00,42.49,42.52,42.46,42.48,72400.0,42.1137,42.1435,42.084,42.1038,72400.0
2012-12-20 14:30:00,42.48,42.51,42.46,42.49,128000.0,42.1038,42.1335,42.084,42.1137,128000.0
2012-12-20 14:40:00,42.5,42.52,42.47,42.5,128800.0,42.1236,42.1435,42.0939,42.1236,128800.0
2012-12-20 14:50:00,42.5,42.52,42.49,42.5,105600.0,42.1236,42.1435,42.1137,42.1236,105600.0
2012-12-20 15:00:00,42.51,42.52,42.45,42.49,114000.0,42.1335,42.1435,42.0741,42.1137,114000.0
2012-12-20 15:10:00,42.5,42.51,42.47,42.48,164800.0,42.1236,42.1335,42.0939,42.1038,164800.0
2012-12-20 15:20:00,42.48,42.51,42.42,42.51,173200.0,42.1038,42.1335,42.0443,42.1335,173200.0
2012-12-20 15:30:00,42.51,42.55,42.49,42.52,194000.0,42.1335,42.1732,42.1137,42.1435,194000.0
2012-12-20 15:40:00,42.52,42.56,42.5,42.54,182000.0,42.1435,42.1831,42.1236,42.1633,182000.0
2012-12-20 15:50:00,42.54,42.55,42.46,42.52,276000.0,42.1633,42.1732,42.084,42.1435,276000.0
2012-12-21 09:30:00,41.98,42.19,41.87,42.19,1121600.0,41.6082,41.8164,41.4992,41.8164,1121600.0
2012-12-21 09:40:00,42.18,42.27,42.09,42.12,196400.0,41.8065,41.8957,41.7173,41.747,196400.0
2012-12-21 09:50:00,42.13,42.27,42.13,42.2,128800.0,41.7569,41.8957,41.7569,41.8263,128800.0
2012-12-21 10:00:00,42.2,42.22,42.13,42.19,152400.0,41.8263,41.8461,41.7569,41.8164,152400.0
2012-12-21 10:10:00,42.18,42.22,42.12,42.15,208400.0,41.8065,41.8461,41.747,41.7767,208400.0
2012-12-21 10:20:00,42.15,42.22,42.13,42.15,180800.0,41.7767,41.8461,41.7569,41.7767,180800.0
2012-12-21 10:30:00,42.16,42.25,42.15,42.24,71200.0,41.7866,41.8758,41.7767,41.8659,71200.0
2012-12-21 10:40:00,42.25,42.25,42.14,42.18,109600.0,41.8758,41.8758,41.7668,41.8065,109600.0
2012-12-21 10:50:00,42.19,42.24,42.15,42.22,92400.0,41.8164,41.8659,41.7767,41.8461,92400.0
2012-12-21 11:00:00,42.23,42.25,42.14,42.18,85600.0,41.856,41.8758,41.7668,41.8065,85600.0
2012-12-21 11:10:00,42.15,42.24,42.14,42.14,96000.0,41.7767,41.8659,41.7668,41.7668,96000.0
2012-12-21 11:20:00,42.14,42.22,42.14,42.2,94400.0,41.7668,41.8461,41.7668,41.8263,94400.0
2012-12-21 11:30:00,42.2,42.2,42.03,42.06,115600.0,41.8263,41.8263,41.6578,41.6875,115600.0
2012-12-21 11:40:00,42.06,42.1,42.03,42.09,59200.0,41.6875,41.7272,41.6578,41.7173,59200.0
2012-12-21 11:50:00,42.08,42.13,42.06,42.09,88000.0,41.7074,41.7569,41.6875,41.7173,88000.0
2012-12-21 12:00:00,42.09,42.13,42.04,42.11,61200.0,41.7173,41.7569,41.6677,41.7371,61200.0
2012-12-21 12:10:00,42.1,42.12,42.02,42.07,62000.0,41.7272,41.747,41.6479,41.6974,62000.0
2012-12-21 12:20:00,42.05,42.07,42.02,42.06,59600.0,41.6776,41.6974,41.6479,41.6875,59600.0
2012-12-21 12:30:00,42.06,42.18,42.0,42.05,90800.0,41.6875,41.8065,41.6281,41.6776,90800.0
2012-12-21 12:40:00,42.05,42.14,42.04,42.13,87600.0,41.6776,41.7668,41.6677,41.7569,87600.0
2012-12-21 12:50:00,42.13,42.2,42.09,42.16,60400.0,41.7569,41.8263,41.7173,41.7866,60400.0
2012-12-21 13:00:00,42.18,42.22,42.15,42.17,91600.0,41.8065,41.8461,41.7767,41.7966,91600.0
2012-12-21 13:10:00,42.18,42.2,42.11,42.17,60000.0,41.8065,41.8263,41.7371,41.7966,60000.0
2012-12-21 13:20:00,42.18,42.21,42.12,42.19,36000.0,41.8065,41.8362,41.747,41.8164,36000.0
2012-12-21 13:30:00,42.18,42.26,42.15,42.26,181600.0,41.8065,41.8858,41.7767,41.8858,181600.0
2012-12-21 13:40:00,42.27,42.27,42.2,42.24,53200.0,41.8957,41.8957,41.8263,41.8659,53200.0
2012-12-21 13:50:00,42.21,42.24,42.19,42.24,26400.0,41.8362,41.8659,41.8164,41.8659,26400.0
2012-12-21 14:00:00,42.23,42.27,42.2,42.22,59200.0,41.856,41.8957,41.8263,41.8461,59200.0
2012-12-21 14:10:00,42.23,42.24,42.2,42.2,19200.0,41.856,41.8659,41.8263,41.8263,19200.0
2012-12-21 14:20:00,42.2,42.25,42.19,42.2,40000.0,41.8263,41.8758,41.8164,41.8263,40000.0
2012-12-21 14:30:00,42.2,42.25,42.2,42.24,35200.0,41.8263,41.8758,41.8263,41.8659,35200.0
2012-12-21 14:40:00,42.25,42.26,42.22,42.25,71600.0,41.8758,41.8858,41.8461,41.8758,71600.0
2012-12-21 14:50:00,42.25,42.32,42.25,42.28,97600.0,41.8758,41.9452,41.8758,41.9056,97600.0
2012-12-21 15:00:00,42.29,42.3,42.24,42.25,79200.0,41.9155,41.9254,41.8659,41.8758,79200.0
2012-12-21 15:10:00,42.25,42.29,42.23,42.27,82000.0,41.8758,41.9155,41.856,41.8957,82000.0
2012-12-21 15:20:00,42.28,42.32,42.24,42.32,116400.0,41.9056,41.9452,41.8659,41.9452,116400.0
2012-12-21 15:30:00,42.32,42.44,42.32,42.39,139200.0,41.9452,42.0642,41.9452,42.0146,139200.0
2012-12-21 15:40:00,42.4,42.4,42.22,42.24,239200.0,42.0245,42.0245,41.8461,41.8659,239200.0
2012-12-21 15:50:00,42.24,42.25,42.21,42.25,612400.0,41.8659,41.8758,41.8362,41.8758,612400.0
2012-12-24 09:30:00,42.09,42.32,42.0,42.13,138400.0,41.7173,41.9452,41.6281,41.7569,138400.0
2012-12-24 09:40:00,42.1,42.24,42.05,42.17,68000.0,41.7272,41.8659,41.6776,41.7966,68000.0
2012-12-24 09:50:00,42.17,42.21,42.12,42.19,90800.0,41.7966,41.8362,41.747,41.8164,90800.0
2012-12-24 10:00:00,42.18,42.27,42.15,42.23,60400.0,41.8065,41.8957,41.7767,41.856,60400.0
2012-12-24 10:10:00,42.22,42.31,42.18,42.25,108400.0,41.8461,41.9353,41.8065,41.8758,108400.0
2012-12-24 10:20:00,42.24,42.28,42.18,42.21,81600.0,41.8659,41.9056,41.8065,41.8362,81600.0
2012-12-24 10:30:00,42.25,42.26,42.17,42.23,50400.0,41.8758,41.8858,41.7966,41.856,50400.0
2012-12-24 10:40:00,42.25,42.28,42.19,42.19,100000.0,41.8758,41.9056,41.8164,41.8164,100000.0
2012-12-24 10:50:00,42.19,42.21,42.06,42.09,41200.0,41.8164,41.8362,41.6875,41.7173,41200.0
2012-12-24 11:00:00,42.1,42.17,42.09,42.09,58400.0,41.7272,41.7966,41.7173,41.7173,58400.0
2012-12-24 11:10:00,42.12,42.19,42.04,42.05,44800.0,41.747,41.8164,41.6677,41.6776,44800.0
2012-12-24 11:20:00,42.06,42.12,42.03,42.09,92000.0,41.6875,41.747,41.6578,41.7173,92000.0
2012-12-24 11:30:00,42.13,42.22,42.1,42.16,68000.0,41.7569,41.8461,41.7272,41.7866,68000.0
2012-12-24 11:40:00,42.19,42.2,42.12,42.17,64400.0,41.8164,41.8263,41.747,41.7966,64400.0
2012-12-24 11:50:00,42.16,42.21,42.13,42.2,28800.0,41.7866,41.8362,41.7569,41.8263,28800.0
2012-12-24 12:00:00,42.2,42.26,42.2,42.25,74000.0,41.8263,41.8858,41.8263,41.8758,74000.0
2012-12-24 12:10:00,42.24,42.25,42.18,42.21,57200.0,41.8659,41.8758,41.8065,41.8362,57200.0
2012-12-24 12:20:00,42.19,42.26,42.18,42.24,59200.0,41.8164,41.8858,41.8065,41.8659,59200.0
2012-12-24 12:30:00,42.24,42.31,42.24,42.31,87200.0,41.8659,41.9353,41.8659,41.9353,87200.0
2012-12-24 12:40:00,42.31,42.36,42.3,42.34,67600.0,41.9353,41.9849,41.9254,41.965,67600.0
2012-12-24 12:50:00,42.33,42.35,42.29,42.29,102800.0,41.9551,41.975,41.9155,41.9155,102800.0
2012-12-26 09:30:00,42.3,42.42,42.13,42.28,137200.0,41.9254,42.0443,41.7569,41.9056,137200.0
2012-12-26 09:40:00,42.27,42.35,42.17,42.24,95600.0,41.8957,41.975,41.7966,41.8659,95600.0
2012-12-26 09:50:00,42.24,42.27,42.17,42.25,93600.0,41.8659,41.8957,41.7966,41.8758,93600.0
2012-12-26 10:00:00,42.28,42.33,42.24,42.27,76000.0,41.9056,41.9551,41.8659,41.8957,76000.0
2012-12-26 10:10:00,42.26,42.26,42.18,42.18,94000.0,41.8858,41.8858,41.8065,41.8065,94000.0
2012-12-26 10:20:00,42.21,42.25,42.15,42.18,54800.0,41.8362,41.8758,41.7767,41.8065,54800.0
2012-12-26 10:30:00,42.2,42.23,42.09,42.12,139600.0,41.8263,41.856,41.7173,41.747,139600.0
2012-12-26 10:40:00,42.12,42.16,41.84,41.84,146000.0,41.747,41.7866,41.4695,41.4695,146000.0
2012-12-26 10:50:00,41.84,41.84,41.74,41.77,75600.0,41.4695,41.4695,41.3704,41.4001,75600.0
2012-12-26 11:00:00,41.76,41.83,41.63,41.64,166800.0,41.3902,41.4596,41.2613,41.2712,166800.0
2012-12-26 11:10:00,41.64,41.73,41.63,41.67,71200.0,41.2712,41.3604,41.2613,41.301,71200.0
2012-12-26 11:20:00,41.67,41.67,41.38,41.43,171600.0,41.301,41.301,41.0135,41.0631,171600.0
2012-12-26 11:30:00,41.41,41.61,41.32,41.56,205600.0,41.0433,41.2415,40.9541,41.192,205600.0
2012-12-26 11:40:00,41.56,41.64,41.51,41.53,62800.0,41.192,41.2712,41.1424,41.1622,62800.0
2012-12-26 11:50:00,41.52,41.56,41.5,41.53,60000.0,41.1523,41.192,41.1325,41.1622,60000.0
2012-12-26 12:00:00,41.54,41.58,41.44,41.48,68800.0,41.1721,41.2118,41.073,41.1127,68800.0
2012-12-26 12:10:00,41.5,41.56,41.41,41.45,71600.0,41.1325,41.192,41.0433,41.0829,71600.0
2012-12-26 12:20:00,41.46,41.54,41.43,41.52,84800.0,41.0928,41.1721,41.0631,41.1523,84800.0
2012-12-26 12:30:00,41.52,41.58,41.48,41.48,47200.0,41.1523,41.2118,41.1127,41.1127,47200.0
2012-12-26 12:40:00,41.5,41.52,41.46,41.51,51600.0,41.1325,41.1523,41.0928,41.1424,51600.0
2012-12-26 12:50:00,41.5,41.53,41.44,41.44,66800.0,41.1325,41.1622,41.073,41.073,66800.0
2012-12-26 13:00:00,41.44,41.51,41.42,41.51,64400.0,41.073,41.1424,41.0532,41.1424,64400.0
2012-12-26 13:10:00,41.48,41.51,41.43,41.51,45600.0,41.1127,41.1424,41.0631,41.1424,45600.0
2012-12-26 13:20:00,41.51,41.51,41.48,41.49,40800.0,41.1424,41.1424,41.1127,41.1226,40800.0
2012-12-26 13:30:00,41.51,41.59,41.49,41.59,46400.0,41.1424,41.2217,41.1226,41.2217,46400.0
2012-12-26 13:40:00,41.59,41.8,41.59,41.63,165600.0,41.2217,41.4298,41.2217,41.2613,165600.0
2012-12-26 13:50:00,41.62,41.67,41.6,41.6,31200.0,41.2514,41.301,41.2316,41.2316,31200.0
2012-12-26 14:00:00,41.59,41.74,41.58,41.72,61600.0,41.2217,41.3704,41.2118,41.3505,61600.0
2012-12-26 14:10:00,41.72,41.72,41.65,41.65,26400.0,41.3505,41.3505,41.2812,41.2812,26400.0
2012-12-26 14:20:00,41.65,41.65,41.54,41.59,50400.0,41.2812,41.2812,41.1721,41.2217,50400.0
2012-12-26 14:30:00,41.59,41.7,41.58,41.7,43600.0,41.2217,41.3307,41.2118,41.3307,43600.0
2012-12-26 14:40:00,41.69,41.71,41.62,41.66,68000.0,41.3208,41.3406,41.2514,41.2911,68000.0
2012-12-26 14:50:00,41.69,41.91,41.68,41.88,116800.0,41.3208,41.5389,41.3109,41.5091,116800.0
2012-12-26 15:00:00,41.9,41.9,41.77,41.82,50000.0,41.5289,41.5289,41.4001,41.4497,50000.0
2012-12-26 15:10:00,41.82,41.83,41.73,41.73,67600.0,41.4497,41.4596,41.3604,41.3604,67600.0
2012-12-26 15:20:00,41.72,41.79,41.66,41.78,92000.0,41.3505,41.4199,41.2911,41.41,92000.0
2012-12-26 15:30:00,41.77,41.79,41.66,41.66,66800.0,41.4001,41.4199,41.2911,41.2911,66800.0
2012-12-26 15:40:00,41.66,41.72,41.62,41.69,156000.0,41.2911,41.3505,41.2514,41.3208,156000.0
2012-12-26 15:50:00,41.68,41.69,41.57,41.58,338400.0,41.3109,41.3208,41.2019,41.2118,338400.0
2012-12-27 09:30:00,41.57,41.7,41.45,41.64,226000.0,41.2019,41.3307,41.0829,41.2712,226000.0
2012-12-27 09:40:00,41.65,41.86,41.63,41.69,154000.0,41.2812,41.4893,41.2613,41.3208,154000.0
2012-12-27 09:50:00,41.68,41.85,41.66,41.77,378400.0,41.3109,41.4794,41.2911,41.4001,378400.0
2012-12-27 10:00:00,41.7,41.84,41.64,41.77,286000.0,41.3307,41.4695,41.2712,41.4001,286000.0
2012-12-27 10:10:00,41.77,41.8,41.46,41.46,134400.0,41.4001,41.4298,41.0928,41.0928,134400.0
2012-12-27 10:20:00,41.48,41.56,41.27,41.34,169600.0,41.1127,41.192,40.9045,40.9739,169600.0
2012-12-27 10:30:00,41.31,41.37,41.25,41.25,173200.0,40.9442,41.0036,40.8847,40.8847,173200.0
2012-12-27 10:40:00,41.26,41.38,41.16,41.38,151200.0,40.8946,41.0135,40.7955,41.0135,151200.0
2012-12-27 10:50:00,41.37,41.38,41.25,41.37,232800.0,41.0036,41.0135,40.8847,41.0036,232800.0
2012-12-27 11:00:00,41.37,41.37,41.16,41.19,157200.0,41.0036,41.0036,40.7955,40.8252,157200.0
2012-12-27 11:10:00,41.19,41.19,40.96,40.97,220400.0,40.8252,40.8252,40.5973,40.6072,220400.0
2012-12-27 11:20:00,40.96,41.07,40.91,40.96,175200.0,40.5973,40.7063,40.5477,40.5973,175200.0
2012-12-27 11:30:00,40.96,41.07,40.95,41.03,123200.0,40.5973,40.7063,40.5874,40.6666,123200.0
2012-12-27 11:40:00,41.03,41.08,40.92,40.96,86000.0,40.6666,40.7162,40.5576,40.5973,86000.0
2012-12-27 11:50:00,40.97,40.97,40.77,40.89,74400.0,40.6072,40.6072,40.409,40.5279,74400.0
2012-12-27 12:00:00,40.9,40.92,40.75,40.83,88000.0,40.5378,40.5576,40.3891,40.4684,88000.0
2012-12-27 12:10:00,40.85,40.92,40.8,40.92,83200.0,40.4882,40.5576,40.4387,40.5576,83200.0
2012-12-27 12:20:00,40.92,40.93,40.75,40.8,82800.0,40.5576,40.5675,40.3891,40.4387,82800.0
2012-12-27 12:30:00,40.81,40.81,40.67,40.78,110400.0,40.4486,40.4486,40.3098,40.4189,110400.0
2012-12-27 12:40:00,40.77,40.78,40.71,40.76,38800.0,40.409,40.4189,40.3495,40.399,38800.0
2012-12-27 12:50:00,40.74,40.81,40.7,40.81,39200.0,40.3792,40.4486,40.3396,40.4486,39200.0
2012-12-27 13:00:00,40.82,41.01,40.79,40.98,73200.0,40.4585,40.6468,40.4288,40.6171,73200.0
2012-12-27 13:10:00,40.98,41.08,40.97,41.04,76000.0,40.6171,40.7162,40.6072,40.6766,76000.0
2012-12-27 13:20:00,41.08,41.08,40.91,40.96,94800.0,40.7162,40.7162,40.5477,40.5973,94800.0
2012-12-27 13:30:00,40.96,41.02,40.94,41.01,46800.0,40.5973,40.6567,40.5774,40.6468,46800.0
2012-12-27 13:40:00,41.02,41.05,40.9,40.92,30800.0,40.6567,40.6865,40.5378,40.5576,30800.0
2012-12-27 13:50:00,40.91,40.93,40.81,40.84,86000.0,40.5477,40.5675,40.4486,40.4783,86000.0
2012-12-27 14:00:00,40.84,40.88,40.81,40.83,60800.0,40.4783,40.518,40.4486,40.4684,60800.0
2012-12-27 14:10:00,40.82,40.93,40.82,40.93,61200.0,40.4585,40.5675,40.4585,40.5675,61200.0
2012-12-27 14:20:00,40.91,40.97,40.89,40.94,46400.0,40.5477,40.6072,40.5279,40.5774,46400.0
2012-12-27 14:30:00,40.93,40.97,40.88,40.97,35600.0,40.5675,40.6072,40.518,40.6072,35600.0
2012-12-27 14:40:00,41.0,41.24,40.97,41.17,106800.0,40.6369,40.8748,40.6072,40.8054,106800.0
2012-12-27 14:50:00,41.16,41.26,41.13,41.25,70800.0,40.7955,40.8946,40.7658,40.8847,70800.0
2012-12-27 15:00:00,41.22,41.38,41.22,41.35,90000.0,40.855,41.0135,40.855,40.9838,90000.0
2012-12-27 15:10:00,41.37,41.39,41.24,41.38,94000.0,41.0036,41.0235,40.8748,41.0135,94000.0
2012-12-27 15:20:00,41.39,41.5,41.36,41.45,171200.0,41.0235,41.1325,40.9937,41.0829,171200.0
2012-12-27 15:30:00,41.45,41.65,41.43,41.63,232800.0,41.0829,41.2812,41.0631,41.2613,232800.0
2012-12-27 15:40:00,41.63,41.71,41.56,41.6,223200.0,41.2613,41.3406,41.192,41.2316,223200.0
2012-12-27 15:50:00,41.61,41.74,41.53,41.54,326400.0,41.2415,41.3704,41.1622,41.1721,326400.0
2012-12-28 09:30:00,41.11,41.25,41.01,41.1,364000.0,40.7459,40.8847,40.6468,40.736,364000.0
2012-12-28 09:40:00,41.08,41.28,41.06,41.06,106400.0,40.7162,40.9144,40.6964,40.6964,106400.0
2012-12-28 09:50:00,41.09,41.22,40.98,41.22,147600.0,40.7261,40.855,40.6171,40.855,147600.0
2012-12-28 10:00:00,41.2,41.22,40.97,41.09,100000.0,40.8351,40.855,40.6072,40.7261,100000.0
2012-12-28 10:10:00,41.06,41.1,40.88,41.08,126400.0,40.6964,40.736,40.518,40.7162,126400.0
2012-12-28 10:20:00,41.09,41.21,41.01,41.1,140800.0,40.7261,40.8451,40.6468,40.736,140800.0
2012-12-28 10:30:00,41.16,41.26,41.04,41.15,112000.0,40.7955,40.8946,40.6766,40.7856,112000.0
2012-12-28 10:40:00,41.13,41.37,41.13,41.17,68400.0,40.7658,41.0036,40.7658,40.8054,68400.0
2012-12-28 10:50:00,41.15,41.25,41.11,41.14,46400.0,40.7856,40.8847,40.7459,40.7757,46400.0
2012-12-28 11:00:00,41.14,41.22,41.1,41.15,50400.0,40.7757,40.855,40.736,40.7856,50400.0
2012-12-28 11:10:00,41.13,41.17,41.07,41.1,48000.0,40.7658,40.8054,40.7063,40.736,48000.0
2012-12-28 11:20:00,41.11,41.12,41.0,41.1,73600.0,40.7459,40.7559,40.6369,40.736,73600.0
2012-12-28 11:30:00,41.1,41.15,41.09,41.13,77200.0,40.736,40.7856,40.7261,40.7658,77200.0
2012-12-28 11:40:00,41.12,41.15,41.1,41.12,46400.0,40.7559,40.7856,40.736,40.7559,46400.0
2012-12-28 11:50:00,41.13,41.16,41.08,41.15,45200.0,40.7658,40.7955,40.7162,40.7856,45200.0
2012-12-28 12:00:00,41.13,41.31,41.13,41.31,74000.0,40.7658,40.9442,40.7658,40.9442,74000.0
2012-12-28 12:10:00,41.31,41.42,41.31,41.38,86400.0,40.9442,41.0532,40.9442,41.0135,86400.0
2012-12-28 12:20:00,41.39,41.44,41.33,41.4,52400.0,41.0235,41.073,40.964,41.0334,52400.0
2012-12-28 12:30:00,41.39,41.4,41.22,41.22,48400.0,41.0235,41.0334,40.855,40.855,48400.0
2012-12-28 12:40:00,41.22,41.24,41.16,41.22,25600.0,40.855,40.8748,40.7955,40.855,25600.0
2012-12-28 12:50:00,41.3,41.39,41.27,41.29,30800.0,40.9343,41.0235,40.9045,40.9243,30800.0
2012-12-28 13:00:00,41.31,41.32,41.27,41.27,16000.0,40.9442,40.9541,40.9045,40.9045,16000.0
2012-12-28 13:10:00,41.28,41.32,41.23,41.25,21200.0,40.9144,40.9541,40.8649,40.8847,21200.0
2012-12-28 13:20:00,41.23,41.27,41.22,41.25,30000.0,40.8649,40.9045,40.855,40.8847,30000.0
2012-12-28 13:30:00,41.24,41.26,41.21,41.23,27600.0,40.8748,40.8946,40.8451,40.8649,27600.0
2012-12-28 13:40:00,41.23,41.29,41.21,41.23,47200.0,40.8649,40.9243,40.8451,40.8649,47200.0
2012-12-28 13:50:00,41.24,41.25,41.17,41.21,39200.0,40.8748,40.8847,40.8054,40.8451,39200.0
2012-12-28 14:00:00,41.21,41.25,41.17,41.25,43600.0,40.8451,40.8847,40.8054,40.8847,43600.0
2012-12-28 14:10:00,41.25,41.33,41.24,41.29,53600.0,40.8847,40.964,40.8748,40.9243,53600.0
2012-12-28 14:20:00,41.3,41.34,41.2,41.25,36400.0,40.9343,40.9739,40.8351,40.8847,36400.0
2012-12-28 14:30:00,41.27,41.27,41.15,41.17,32800.0,40.9045,40.9045,40.7856,40.8054,32800.0
2012-12-28 14:40:00,41.17,41.3,41.17,41.27,46800.0,40.8054,40.9343,40.8054,40.9045,46800.0
2012-12-28 14:50:00,41.26,41.32,41.23,41.29,42400.0,40.8946,40.9541,40.8649,40.9243,42400.0
2012-12-28 15:00:00,41.29,41.3,41.22,41.22,62400.0,40.9243,40.9343,40.855,40.855,62400.0
2012-12-28 15:10:00,41.22,41.28,41.16,41.27,67200.0,40.855,40.9144,40.7955,40.9045,67200.0
2012-12-28 15:20:00,41.27,41.33,41.22,41.26,104400.0,40.9045,40.964,40.855,40.8946,104400.0
2012-12-28 15:30:00,41.27,41.33,41.01,41.1,177600.0,40.9045,40.964,40.6468,40.736,177600.0
2012-12-28 15:40:00,41.1,41.13,40.99,41.04,219200.0,40.736,40.7658,40.627,40.6766,219200.0
2012-12-28 15:50:00,41.02,41.1,40.94,41.05,533600.0,40.6567,40.736,40.5774,40.6865,533600.0
2012-12-31 09:30:00,40.95,41.23,40.73,41.23,269600.0,40.5874,40.8649,40.3693,40.8649,269600.0
2012-12-31 09:40:00,41.25,41.31,41.17,41.22,376000.0,40.8847,40.9442,40.8054,40.855,376000.0
2012-12-31 09:50:00,41.22,41.4,41.13,41.31,380400.0,40.855,41.0334,40.7658,40.9442,380400.0
2012-12-31 10:00:00,41.32,41.43,41.24,41.33,203600.0,40.9541,41.0631,40.8748,40.964,203600.0
2012-12-31 10:10:00,41.33,41.41,41.27,41.32,185600.0,40.964,41.0433,40.9045,40.9541,185600.0
2012-12-31 10:20:00,41.31,41.43,41.23,41.29,218000.0,40.9442,41.0631,40.8649,40.9243,218000.0
2012-12-31 10:30:00,41.23,41.41,41.22,41.31,247200.0,40.8649,41.0433,40.855,40.9442,247200.0
2012-12-31 10:40:00,41.31,41.37,41.19,41.21,146400.0,40.9442,41.0036,40.8252,40.8451,146400.0
2012-12-31 10:50:00,41.19,41.26,41.07,41.09,256400.0,40.8252,40.8946,40.7063,40.7261,256400.0
2012-12-31 11:00:00,41.1,41.32,41.08,41.2,94400.0,40.736,40.9541,40.7162,40.8351,94400.0
2012-12-31 11:10:00,41.24,41.32,41.2,41.29,145600.0,40.8748,40.9541,40.8351,40.9243,145600.0
2012-12-31 11:20:00,41.3,41.33,41.24,41.25,72800.0,40.9343,40.964,40.8748,40.8847,72800.0
2012-12-31 11:30:00,41.26,41.28,41.18,41.24,74800.0,40.8946,40.9144,40.8153,40.8748,74800.0
2012-12-31 11:40:00,41.25,41.32,41.25,41.32,184800.0,40.8847,40.9541,40.8847,40.9541,184800.0
2012-12-31 11:50:00,41.32,41.35,41.25,41.34,194800.0,40.9541,40.9838,40.8847,40.9739,194800.0
2012-12-31 12:00:00,41.34,41.37,41.26,41.3,82000.0,40.9739,41.0036,40.8946,40.9343,82000.0
2012-12-31 12:10:00,41.29,41.35,41.27,41.3,91600.0,40.9243,40.9838,40.9045,40.9343,91600.0
2012-12-31 12:20:00,41.3,41.35,41.29,41.33,75200.0,40.9343,40.9838,40.9243,40.964,75200.0
2012-12-31 12:30:00,41.33,41.33,41.28,41.32,124400.0,40.964,40.964,40.9144,40.9541,124400.0
2012-12-31 12:40:00,41.34,41.76,41.34,41.7,192800.0,40.9739,41.3902,40.9739,41.3307,192800.0
2012-12-31 12:50:00,41.66,41.7,41.57,41.62,82000.0,41.2911,41.3307,41.2019,41.2514,82000.0
2012-12-31 13:00:00,41.62,41.66,41.48,41.51,88800.0,41.2514,41.2911,41.1127,41.1424,88800.0
2012-12-31 13:10:00,41.55,41.74,41.54,41.59,137600.0,41.182,41.3704,41.1721,41.2217,137600.0
2012-12-31 13:20:00,41.61,41.67,41.59,41.62,65600.0,41.2415,41.301,41.2217,41.2514,65600.0
2012-12-31 13:30:00,41.64,41.65,41.57,41.62,65200.0,41.2712,41.2812,41.2019,41.2514,65200.0
2012-12-31 13:40:00,41.62,41.9,41.44,41.49,142400.0,41.2514,41.5289,41.073,41.1226,142400.0
2012-12-31 13:50:00,41.53,41.59,41.48,41.52,60400.0,41.1622,41.2217,41.1127,41.1523,60400.0
2012-12-31 14:00:00,41.48,41.61,41.46,41.6,32800.0,41.1127,41.2415,41.0928,41.2316,32800.0
2012-12-31 14:10:00,41.59,41.61,41.51,41.61,45600.0,41.2217,41.2415,41.1424,41.2415,45600.0
2012-12-31 14:20:00,41.59,41.66,41.58,41.62,50800.0,41.2217,41.2911,41.2118,41.2514,50800.0
2012-12-31 14:30:00,41.62,41.71,41.61,41.66,80000.0,41.2514,41.3406,41.2415,41.2911,80000.0
2012-12-31 14:40:00,41.66,41.81,41.65,41.77,47200.0,41.2911,41.4397,41.2812,41.4001,47200.0
2012-12-31 14:50:00,41.79,42.04,41.73,42.04,101200.0,41.4199,41.6677,41.3604,41.6677,101200.0
2012-12-31 15:00:00,42.04,42.08,41.88,41.91,99600.0,41.6677,41.7074,41.5091,41.5389,99600.0
2012-12-31 15:10:00,41.91,41.92,41.85,41.9,121600.0,41.5389,41.5488,41.4794,41.5289,121600.0
2012-12-31 15:20:00,41.88,41.95,41.77,41.79,126400.0,41.5091,41.5785,41.4001,41.4199,126400.0
2012-12-31 15:30:00,41.81,41.89,41.81,41.85,173600.0,41.4397,41.519,41.4397,41.4794,173600.0
2012-12-31 15:40:00,41.86,41.96,41.81,41.96,187600.0,41.4893,41.5884,41.4397,41.5884,187600.0
2012-12-31 15:50:00,41.95,42.03,41.87,42.01,417600.0,41.5785,41.6578,41.4992,41.638,417600.0
2013-01-02 09:30:00,42.95,43.49,42.88,43.2,642000.0,42.5696,43.1049,42.5003,42.8174,642000.0
2013-01-02 09:40:00,43.19,43.3,42.92,43.07,323200.0,42.8075,42.9165,42.5399,42.6886,323200.0
2013-01-02 09:50:00,43.07,43.11,42.83,42.83,450400.0,42.6886,42.7282,42.4507,42.4507,450400.0
2013-01-02 10:00:00,42.87,42.92,42.59,42.63,252400.0,42.4904,42.5399,42.2128,42.2525,252400.0
2013-01-02 10:10:00,42.62,42.75,42.44,42.54,607200.0,42.2426,42.3714,42.0642,42.1633,607200.0
2013-01-02 10:20:00,42.54,42.61,42.44,42.54,171200.0,42.1633,42.2327,42.0642,42.1633,171200.0
2013-01-02 10:30:00,42.54,42.54,42.22,42.22,342800.0,42.1633,42.1633,41.8461,41.8461,342800.0
2013-01-02 10:40:00,42.24,42.38,42.16,42.17,269600.0,41.8659,42.0047,41.7866,41.7966,269600.0
2013-01-02 10:50:00,42.17,42.4,42.17,42.37,162400.0,41.7966,42.0245,41.7966,41.9948,162400.0
2013-01-02 11:00:00,42.38,42.49,42.27,42.27,321200.0,42.0047,42.1137,41.8957,41.8957,321200.0
2013-01-02 11:10:00,42.31,42.4,42.16,42.26,284800.0,41.9353,42.0245,41.7866,41.8858,284800.0
2013-01-02 11:20:00,42.25,42.33,42.15,42.32,84000.0,41.8758,41.9551,41.7767,41.9452,84000.0
2013-01-02 11:30:00,42.34,42.34,41.94,41.99,213200.0,41.965,41.965,41.5686,41.6181,213200.0
2013-01-02 11:40:00,41.99,42.11,41.89,41.94,236000.0,41.6181,41.7371,41.519,41.5686,236000.0
2013-01-02 11:50:00,41.95,42.13,41.88,41.88,212400.0,41.5785,41.7569,41.5091,41.5091,212400.0
2013-01-02 12:00:00,41.89,42.15,41.72,42.1,297200.0,41.519,41.7767,41.3505,41.7272,297200.0
2013-01-02 12:10:00,42.1,42.21,42.06,42.19,65600.0,41.7272,41.8362,41.6875,41.8164,65600.0
2013-01-02 12:20:00,42.19,42.19,42.04,42.1,71200.0,41.8164,41.8164,41.6677,41.7272,71200.0
2013-01-02 12:30:00,42.1,42.24,42.09,42.22,37200.0,41.7272,41.8659,41.7173,41.8461,37200.0
2013-01-02 12:40:00,42.2,42.23,42.13,42.19,63600.0,41.8263,41.856,41.7569,41.8164,63600.0
2013-01-02 12:50:00,42.17,42.22,42.1,42.21,58800.0,41.7966,41.8461,41.7272,41.8362,58800.0
2013-01-02 13:00:00,42.22,42.3,42.19,42.27,151200.0,41.8461,41.9254,41.8164,41.8957,151200.0
2013-01-02 13:10:00,42.27,42.37,42.26,42.37,78800.0,41.8957,41.9948,41.8858,41.9948,78800.0
2013-01-02 13:20:00,42.38,42.38,42.17,42.23,94400.0,42.0047,42.0047,41.7966,41.856,94400.0
2013-01-02 13:30:00,42.23,42.32,42.14,42.19,66800.0,41.856,41.9452,41.7668,41.8164,66800.0
2013-01-02 13:40:00,42.2,42.33,42.18,42.33,62400.0,41.8263,41.9551,41.8065,41.9551,62400.0
2013-01-02 13:50:00,42.33,42.37,42.18,42.34,76800.0,41.9551,41.9948,41.8065,41.965,76800.0
2013-01-02 14:00:00,42.33,42.4,42.27,42.4,76800.0,41.9551,42.0245,41.8957,42.0245,76800.0
2013-01-02 14:10:00,42.41,42.47,42.33,42.45,108400.0,42.0344,42.0939,41.9551,42.0741,108400.0
2013-01-02 14:20:00,42.44,42.48,42.4,42.47,59600.0,42.0642,42.1038,42.0245,42.0939,59600.0
2013-01-02 14:30:00,42.48,42.49,42.35,42.37,59200.0,42.1038,42.1137,41.975,41.9948,59200.0
2013-01-02 14:40:00,42.38,42.43,42.35,42.37,46400.0,42.0047,42.0543,41.975,41.9948,46400.0
2013-01-02 14:50:00,42.37,42.51,42.35,42.42,118800.0,41.9948,42.1335,41.975,42.0443,118800.0
2013-01-02 15:00:00,42.43,42.51,42.41,42.48,88000.0,42.0543,42.1335,42.0344,42.1038,88000.0
2013-01-02 15:10:00,42.48,42.59,42.45,42.53,138400.0,42.1038,42.2128,42.0741,42.1534,138400.0
2013-01-02 15:20:00,42.53,42.67,42.52,42.61,174000.0,42.1534,42.2921,42.1435,42.2327,174000.0
2013-01-02 15:30:00,42.6,42.65,42.58,42.6,195600.0,42.2227,42.2723,42.2029,42.2227,195600.0
2013-01-02 15:40:00,42.61,42.67,42.57,42.6,241200.0,42.2327,42.2921,42.193,42.2227,241200.0
2013-01-02 15:50:00,42.61,42.79,42.6,42.78,585200.0,42.2327,42.4111,42.2227,42.4012,585200.0
2013-01-03 09:30:00,42.52,42.85,42.52,42.6,410000.0,42.1435,42.4705,42.1435,42.2227,410000.0
2013-01-03 09:40:00,42.6,42.83,42.57,42.75,255200.0,42.2227,42.4507,42.193,42.3714,255200.0
2013-01-03 09:50:00,42.74,43.13,42.63,43.01,327200.0,42.3615,42.7481,42.2525,42.6291,327200.0
2013-01-03 10:00:00,43.01,43.04,42.87,42.99,90400.0,42.6291,42.6588,42.4904,42.6093,90400.0
2013-01-03 10:10:00,42.97,43.0,42.88,42.9,170400.0,42.5895,42.6192,42.5003,42.5201,170400.0
2013-01-03 10:20:00,42.92,43.0,42.89,42.9,66400.0,42.5399,42.6192,42.5102,42.5201,66400.0
2013-01-03 10:30:00,42.9,43.04,42.9,42.98,79200.0,42.5201,42.6588,42.5201,42.5994,79200.0
2013-01-03 10:40:00,42.95,43.01,42.88,42.92,74000.0,42.5696,42.6291,42.5003,42.5399,74000.0
2013-01-03 10:50:00,42.92,42.97,42.89,42.96,75200.0,42.5399,42.5895,42.5102,42.5796,75200.0
2013-01-03 11:00:00,42.94,42.98,42.84,42.9,54800.0,42.5597,42.5994,42.4606,42.5201,54800.0
2013-01-03 11:10:00,42.87,42.9,42.82,42.84,62400.0,42.4904,42.5201,42.4408,42.4606,62400.0
2013-01-03 11:20:00,42.84,42.95,42.84,42.94,60000.0,42.4606,42.5696,42.4606,42.5597,60000.0
2013-01-03 11:30:00,42.95,43.1,42.95,43.09,88400.0,42.5696,42.7183,42.5696,42.7084,88400.0
2013-01-03 11:40:00,43.08,43.1,42.95,42.97,44800.0,42.6985,42.7183,42.5696,42.5895,44800.0
2013-01-03 11:50:00,42.96,42.96,42.85,42.9,58800.0,42.5796,42.5796,42.4705,42.5201,58800.0
2013-01-03 12:00:00,42.9,42.91,42.79,42.79,93600.0,42.5201,42.53,42.4111,42.4111,93600.0
2013-01-03 12:10:00,42.81,42.81,42.69,42.7,58000.0,42.4309,42.4309,42.3119,42.3219,58000.0
2013-01-03 12:20:00,42.74,42.76,42.66,42.68,81600.0,42.3615,42.3813,42.2822,42.302,81600.0
2013-01-03 12:30:00,42.68,42.72,42.6,42.67,59200.0,42.302,42.3417,42.2227,42.2921,59200.0
2013-01-03 12:40:00,42.65,42.7,42.59,42.59,64800.0,42.2723,42.3219,42.2128,42.2128,64800.0
2013-01-03 12:50:00,42.61,42.61,42.54,42.58,53600.0,42.2327,42.2327,42.1633,42.2029,53600.0
2013-01-03 13:00:00,42.59,42.66,42.56,42.63,86800.0,42.2128,42.2822,42.1831,42.2525,86800.0
2013-01-03 13:10:00,42.63,42.66,42.57,42.57,56000.0,42.2525,42.2822,42.193,42.193,56000.0
2013-01-03 13:20:00,42.55,42.6,42.53,42.58,33600.0,42.1732,42.2227,42.1534,42.2029,33600.0
2013-01-03 13:30:00,42.57,42.6,42.57,42.59,41200.0,42.193,42.2227,42.193,42.2128,41200.0
2013-01-03 13:40:00,42.6,42.6,42.55,42.56,42000.0,42.2227,42.2227,42.1732,42.1831,42000.0
2013-01-03 13:50:00,42.55,42.56,42.5,42.55,40400.0,42.1732,42.1831,42.1236,42.1732,40400.0
2013-01-03 14:00:00,42.54,42.55,42.35,42.35,100800.0,42.1633,42.1732,41.975,41.975,100800.0
2013-01-03 14:10:00,42.34,42.44,42.27,42.39,88400.0,41.965,42.0642,41.8957,42.0146,88400.0
2013-01-03 14:20:00,42.4,42.44,42.28,42.38,72800.0,42.0245,42.0642,41.9056,42.0047,72800.0
2013-01-03 14:30:00,42.35,42.35,42.14,42.19,156800.0,41.975,41.975,41.7668,41.8164,156800.0
2013-01-03 14:40:00,42.19,42.26,42.18,42.19,72400.0,41.8164,41.8858,41.8065,41.8164,72400.0
2013-01-03 14:50:00,42.21,42.3,42.18,42.23,89200.0,41.8362,41.9254,41.8065,41.856,89200.0
2013-01-03 15:00:00,42.21,42.27,42.18,42.21,82000.0,41.8362,41.8957,41.8065,41.8362,82000.0
2013-01-03 15:10:00,42.2,42.27,42.2,42.23,145600.0,41.8263,41.8957,41.8263,41.856,145600.0
2013-01-03 15:20:00,42.24,42.27,42.16,42.21,104000.0,41.8659,41.8957,41.7866,41.8362,104000.0
2013-01-03 15:30:00,42.21,42.23,42.05,42.08,158400.0,41.8362,41.856,41.6776,41.7074,158400.0
2013-01-03 15:40:00,42.09,42.1,42.05,42.09,221600.0,41.7173,41.7272,41.6776,41.7173,221600.0
2013-01-03 15:50:00,42.1,42.18,42.03,42.18,514400.0,41.7272,41.8065,41.6578,41.8065,514400.0
2013-01-04 09:30:00,42.17,42.45,42.02,42.13,226400.0,41.7966,42.0741,41.6479,41.7569,226400.0
2013-01-04 09:40:00,42.13,42.38,42.09,42.35,130800.0,41.7569,42.0047,41.7173,41.975,130800.0
2013-01-04 09:50:00,42.34,42.54,42.32,42.51,142000.0,41.965,42.1633,41.9452,42.1335,142000.0
2013-01-04 10:00:00,42.54,42.6,42.33,42.37,108000.0,42.1633,42.2227,41.9551,41.9948,108000.0
2013-01-04 10:10:00,42.36,42.53,42.36,42.45,68400.0,41.9849,42.1534,41.9849,42.0741,68400.0
2013-01-04 10:20:00,42.45,42.6,42.41,42.49,150400.0,42.0741,42.2227,42.0344,42.1137,150400.0
2013-01-04 10:30:00,42.49,42.52,42.32,42.33,63600.0,42.1137,42.1435,41.9452,41.9551,63600.0
2013-01-04 10:40:00,42.35,42.4,42.17,42.22,56400.0,41.975,42.0245,41.7966,41.8461,56400.0
2013-01-04 10:50:00,42.24,42.36,42.21,42.34,45200.0,41.8659,41.9849,41.8362,41.965,45200.0
2013-01-04 11:00:00,42.32,42.43,42.32,42.35,51600.0,41.9452,42.0543,41.9452,41.975,51600.0
2013-01-04 11:10:00,42.34,42.44,42.28,42.43,40000.0,41.965,42.0642,41.9056,42.0543,40000.0
2013-01-04 11:20:00,42.41,42.43,42.32,42.35,90000.0,42.0344,42.0543,41.9452,41.975,90000.0
2013-01-04 11:30:00,42.33,42.45,42.32,42.42,68400.0,41.9551,42.0741,41.9452,42.0443,68400.0
2013-01-04 11:40:00,42.42,42.46,42.38,42.42,47600.0,42.0443,42.084,42.0047,42.0443,47600.0
2013-01-04 11:50:00,42.41,42.56,42.41,42.51,66000.0,42.0344,42.1831,42.0344,42.1335,66000.0
2013-01-04 12:00:00,42.49,42.52,42.46,42.47,46400.0,42.1137,42.1435,42.084,42.0939,46400.0
2013-01-04 12:10:00,42.49,42.57,42.48,42.48,35600.0,42.1137,42.193,42.1038,42.1038,35600.0
2013-01-04 12:20:00,42.5,42.55,42.26,42.39,156400.0,42.1236,42.1732,41.8858,42.0146,156400.0
2013-01-04 12:30:00,42.36,42.49,42.34,42.45,62000.0,41.9849,42.1137,41.965,42.0741,62000.0
2013-01-04 12:40:00,42.44,42.48,42.42,42.42,32400.0,42.0642,42.1038,42.0443,42.0443,32400.0
2013-01-04 12:50:00,42.42,42.42,42.33,42.35,60800.0,42.0443,42.0443,41.9551,41.975,60800.0
2013-01-04 13:00:00,42.34,42.37,42.29,42.34,49200.0,41.965,41.9948,41.9155,41.965,49200.0
2013-01-04 13:10:00,42.35,42.38,42.34,42.37,19200.0,41.975,42.0047,41.965,41.9948,19200.0
2013-01-04 13:20:00,42.39,42.44,42.34,42.4,59200.0,42.0146,42.0642,41.965,42.0245,59200.0
2013-01-04 13:30:00,42.4,42.4,42.35,42.37,29200.0,42.0245,42.0245,41.975,41.9948,29200.0
2013-01-04 13:40:00,42.38,42.39,42.35,42.36,16400.0,42.0047,42.0146,41.975,41.9849,16400.0
2013-01-04 13:50:00,42.37,42.38,42.29,42.35,37600.0,41.9948,42.0047,41.9155,41.975,37600.0
2013-01-04 14:00:00,42.32,42.4,42.32,42.33,42800.0,41.9452,42.0245,41.9452,41.9551,42800.0
2013-01-04 14:10:00,42.33,42.34,42.29,42.34,42400.0,41.9551,41.965,41.9155,41.965,42400.0
2013-01-04 14:20:00,42.35,42.45,42.32,42.44,50400.0,41.975,42.0741,41.9452,42.0642,50400.0
2013-01-04 14:30:00,42.41,42.46,42.33,42.37,61200.0,42.0344,42.084,41.9551,41.9948,61200.0
2013-01-04 14:40:00,42.37,42.37,42.3,42.36,76400.0,41.9948,41.9948,41.9254,41.9849,76400.0
2013-01-04 14:50:00,42.36,42.47,42.35,42.44,76400.0,41.9849,42.0939,41.975,42.0642,76400.0
2013-01-04 15:00:00,42.44,42.48,42.4,42.43,83200.0,42.0642,42.1038,42.0245,42.0543,83200.0
2013-01-04 15:10:00,42.44,42.49,42.43,42.44,37200.0,42.0642,42.1137,42.0543,42.0642,37200.0
2013-01-04 15:20:00,42.44,42.55,42.43,42.51,70400.0,42.0642,42.1732,42.0543,42.1335,70400.0
2013-01-04 15:30:00,42.5,42.52,42.44,42.52,81200.0,42.1236,42.1435,42.0642,42.1435,81200.0
2013-01-04 15:40:00,42.52,42.53,42.44,42.46,142400.0,42.1435,42.1534,42.0642,42.084,142400.0
2013-01-04 15:50:00,42.46,42.52,42.4,42.41,280400.0,42.084,42.1435,42.0245,42.0344,280400.0
2013-01-07 09:30:00,42.32,42.32,42.1,42.17,268800.0,41.9452,41.9452,41.7272,41.7966,268800.0
2013-01-07 09:40:00,42.16,42.29,42.15,42.22,133600.0,41.7866,41.9155,41.7767,41.8461,133600.0
2013-01-07 09:50:00,42.24,42.26,42.05,42.1,99600.0,41.8659,41.8858,41.6776,41.7272,99600.0
2013-01-07 10:00:00,42.09,42.24,42.09,42.14,90000.0,41.7173,41.8659,41.7173,41.7668,90000.0
2013-01-07 10:10:00,42.17,42.19,42.01,42.02,128400.0,41.7966,41.8164,41.638,41.6479,128400.0
2013-01-07 10:20:00,42.04,42.13,41.94,42.09,169200.0,41.6677,41.7569,41.5686,41.7173,169200.0
2013-01-07 10:30:00,42.1,42.22,42.06,42.07,70800.0,41.7272,41.8461,41.6875,41.6974,70800.0
2013-01-07 10:40:00,42.08,42.12,42.04,42.05,133200.0,41.7074,41.747,41.6677,41.6776,133200.0
2013-01-07 10:50:00,42.05,42.07,41.89,41.92,153600.0,41.6776,41.6974,41.519,41.5488,153600.0
2013-01-07 11:00:00,41.93,42.06,41.92,42.02,82800.0,41.5587,41.6875,41.5488,41.6479,82800.0
2013-01-07 11:10:00,42.02,42.1,41.96,41.97,114800.0,41.6479,41.7272,41.5884,41.5983,114800.0
2013-01-07 11:20:00,41.97,42.06,41.97,42.01,82000.0,41.5983,41.6875,41.5983,41.638,82000.0
2013-01-07 11:30:00,42.0,42.08,42.0,42.08,31600.0,41.6281,41.7074,41.6281,41.7074,31600.0
2013-01-07 11:40:00,42.08,42.08,41.96,41.97,21600.0,41.7074,41.7074,41.5884,41.5983,21600.0
2013-01-07 11:50:00,41.96,41.96,41.82,41.88,82400.0,41.5884,41.5884,41.4497,41.5091,82400.0
2013-01-07 12:00:00,41.9,41.91,41.85,41.88,66400.0,41.5289,41.5389,41.4794,41.5091,66400.0
2013-01-07 12:10:00,41.87,42.01,41.86,41.99,95200.0,41.4992,41.638,41.4893,41.6181,95200.0
2013-01-07 12:20:00,42.01,42.02,41.89,41.92,45600.0,41.638,41.6479,41.519,41.5488,45600.0
2013-01-07 12:30:00,41.9,41.93,41.87,41.91,37200.0,41.5289,41.5587,41.4992,41.5389,37200.0
2013-01-07 12:40:00,41.92,41.92,41.89,41.91,36800.0,41.5488,41.5488,41.519,41.5389,36800.0
2013-01-07 12:50:00,41.92,41.92,41.85,41.85,33200.0,41.5488,41.5488,41.4794,41.4794,33200.0
2013-01-07 13:00:00,41.87,41.88,41.84,41.85,34400.0,41.4992,41.5091,41.4695,41.4794,34400.0
2013-01-07 13:10:00,41.87,41.89,41.85,41.87,53200.0,41.4992,41.519,41.4794,41.4992,53200.0
2013-01-07 13:20:00,41.87,41.87,41.83,41.83,29200.0,41.4992,41.4992,41.4596,41.4596,29200.0
2013-01-07 13:30:00,41.83,41.85,41.77,41.79,78000.0,41.4596,41.4794,41.4001,41.4199,78000.0
2013-01-07 13:40:00,41.79,41.79,41.69,41.76,76800.0,41.4199,41.4199,41.3208,41.3902,76800.0
2013-01-07 13:50:00,41.77,41.87,41.77,41.81,60800.0,41.4001,41.4992,41.4001,41.4397,60800.0
2013-01-07 14:00:00,41.78,41.87,41.78,41.85,46400.0,41.41,41.4992,41.41,41.4794,46400.0
2013-01-07 14:10:00,41.85,41.92,41.85,41.92,62400.0,41.4794,41.5488,41.4794,41.5488,62400.0
2013-01-07 14:20:00,41.92,42.09,41.91,42.09,98400.0,41.5488,41.7173,41.5389,41.7173,98400.0
2013-01-07 14:30:00,42.09,42.09,42.01,42.04,51200.0,41.7173,41.7173,41.638,41.6677,51200.0
2013-01-07 14:40:00,42.02,42.02,41.96,42.01,24000.0,41.6479,41.6479,41.5884,41.638,24000.0
2013-01-07 14:50:00,42.0,42.05,41.98,42.05,74400.0,41.6281,41.6776,41.6082,41.6776,74400.0
2013-01-07 15:00:00,42.03,42.1,42.03,42.08,83600.0,41.6578,41.7272,41.6578,41.7074,83600.0
2013-01-07 15:10:00,42.08,42.15,42.06,42.13,93200.0,41.7074,41.7767,41.6875,41.7569,93200.0
2013-01-07 15:20:00,42.12,42.21,42.1,42.18,90000.0,41.747,41.8362,41.7272,41.8065,90000.0
2013-01-07 15:30:00,42.17,42.22,42.15,42.2,120400.0,41.7966,41.8461,41.7767,41.8263,120400.0
2013-01-07 15:40:00,42.2,42.28,42.19,42.26,185600.0,41.8263,41.9056,41.8164,41.8858,185600.0
2013-01-07 15:50:00,42.26,42.27,42.23,42.24,424400.0,41.8858,41.8957,41.856,41.8659,424400.0
2013-01-08 09:30:00,42.34,42.65,42.18,42.62,290800.0,41.965,42.2723,41.8065,42.2426,290800.0
2013-01-08 09:40:00,42.63,42.68,42.4,42.52,163200.0,42.2525,42.302,42.0245,42.1435,163200.0
2013-01-08 09:50:00,42.48,42.49,42.2,42.34,264800.0,42.1038,42.1137,41.8263,41.965,264800.0
2013-01-08 10:00:00,42.34,42.41,42.19,42.23,150000.0,41.965,42.0344,41.8164,41.856,150000.0
2013-01-08 10:10:00,42.25,42.25,41.89,42.05,160000.0,41.8758,41.8758,41.519,41.6776,160000.0
2013-01-08 10:20:00,42.06,42.22,42.03,42.19,79600.0,41.6875,41.8461,41.6578,41.8164,79600.0
2013-01-08 10:30:00,42.19,42.25,42.1,42.1,91200.0,41.8164,41.8758,41.7272,41.7272,91200.0
2013-01-08 10:40:00,42.14,42.3,42.12,42.27,138400.0,41.7668,41.9254,41.747,41.8957,138400.0
2013-01-08 10:50:00,42.26,42.27,42.19,42.25,70800.0,41.8858,41.8957,41.8164,41.8758,70800.0
2013-01-08 11:00:00,42.25,42.26,42.05,42.09,53200.0,41.8758,41.8858,41.6776,41.7173,53200.0
2013-01-08 11:10:00,42.06,42.08,41.94,41.97,73200.0,41.6875,41.7074,41.5686,41.5983,73200.0
2013-01-08 11:20:00,41.97,41.99,41.89,41.95,57200.0,41.5983,41.6181,41.519,41.5785,57200.0
2013-01-08 11:30:00,41.93,42.07,41.92,42.02,77600.0,41.5587,41.6974,41.5488,41.6479,77600.0
2013-01-08 11:40:00,42.04,42.23,42.02,42.13,148000.0,41.6677,41.856,41.6479,41.7569,148000.0
2013-01-08 11:50:00,42.12,42.23,42.08,42.21,44000.0,41.747,41.856,41.7074,41.8362,44000.0
2013-01-08 12:00:00,42.22,42.24,42.1,42.13,45200.0,41.8461,41.8659,41.7272,41.7569,45200.0
2013-01-08 12:10:00,42.15,42.25,42.1,42.21,77600.0,41.7767,41.8758,41.7272,41.8362,77600.0
2013-01-08 12:20:00,42.2,42.28,42.15,42.15,64000.0,41.8263,41.9056,41.7767,41.7767,64000.0
2013-01-08 12:30:00,42.16,42.19,42.07,42.08,30000.0,41.7866,41.8164,41.6974,41.7074,30000.0
2013-01-08 12:40:00,42.08,42.12,42.02,42.04,61600.0,41.7074,41.747,41.6479,41.6677,61600.0
2013-01-08 12:50:00,42.04,42.08,42.0,42.05,20400.0,41.6677,41.7074,41.6281,41.6776,20400.0
2013-01-08 13:00:00,42.06,42.13,42.03,42.07,32800.0,41.6875,41.7569,41.6578,41.6974,32800.0
2013-01-08 13:10:00,42.07,42.28,42.06,42.28,44000.0,41.6974,41.9056,41.6875,41.9056,44000.0
2013-01-08 13:20:00,42.27,42.35,42.26,42.29,48800.0,41.8957,41.975,41.8858,41.9155,48800.0
2013-01-08 13:30:00,42.29,42.43,42.29,42.4,90000.0,41.9155,42.0543,41.9155,42.0245,90000.0
2013-01-08 13:40:00,42.42,42.44,42.38,42.38,73600.0,42.0443,42.0642,42.0047,42.0047,73600.0
2013-01-08 13:50:00,42.38,42.56,42.38,42.5,82000.0,42.0047,42.1831,42.0047,42.1236,82000.0
2013-01-08 14:00:00,42.54,42.67,42.52,42.63,147600.0,42.1633,42.2921,42.1435,42.2525,147600.0
2013-01-08 14:10:00,42.63,42.67,42.6,42.63,90400.0,42.2525,42.2921,42.2227,42.2525,90400.0
2013-01-08 14:20:00,42.62,42.63,42.55,42.61,59200.0,42.2426,42.2525,42.1732,42.2327,59200.0
2013-01-08 14:30:00,42.6,42.62,42.52,42.53,65200.0,42.2227,42.2426,42.1435,42.1534,65200.0
2013-01-08 14:40:00,42.52,42.57,42.48,42.54,59600.0,42.1435,42.193,42.1038,42.1633,59600.0
2013-01-08 14:50:00,42.54,42.56,42.48,42.49,33600.0,42.1633,42.1831,42.1038,42.1137,33600.0
2013-01-08 15:00:00,42.49,42.54,42.48,42.54,74000.0,42.1137,42.1633,42.1038,42.1633,74000.0
2013-01-08 15:10:00,42.55,42.59,42.51,42.56,75600.0,42.1732,42.2128,42.1335,42.1831,75600.0
2013-01-08 15:20:00,42.56,42.59,42.48,42.49,68000.0,42.1831,42.2128,42.1038,42.1137,68000.0
2013-01-08 15:30:00,42.49,42.53,42.43,42.45,68000.0,42.1137,42.1534,42.0543,42.0741,68000.0
2013-01-08 15:40:00,42.44,42.49,42.41,42.45,82400.0,42.0642,42.1137,42.0344,42.0741,82400.0
2013-01-08 15:50:00,42.45,42.57,42.45,42.49,238000.0,42.0741,42.193,42.0741,42.1137,238000.0
2013-01-09 09:30:00,42.5,42.75,42.33,42.58,314400.0,42.1236,42.3714,41.9551,42.2029,314400.0
2013-01-09 09:40:00,42.58,42.63,42.34,42.59,184800.0,42.2029,42.2525,41.965,42.2128,184800.0
2013-01-09 09:50:00,42.6,42.74,42.6,42.64,208800.0,42.2227,42.3615,42.2227,42.2624,208800.0
2013-01-09 10:00:00,42.64,42.72,42.56,42.64,152400.0,42.2624,42.3417,42.1831,42.2624,152400.0
2013-01-09 10:10:00,42.64,43.09,42.64,43.06,313200.0,42.2624,42.7084,42.2624,42.6787,313200.0
2013-01-09 10:20:00,43.06,43.09,42.93,42.98,205200.0,42.6787,42.7084,42.5498,42.5994,205200.0
2013-01-09 10:30:00,42.96,43.06,42.92,43.04,123200.0,42.5796,42.6787,42.5399,42.6588,123200.0
2013-01-09 10:40:00,43.04,43.04,42.76,42.82,132000.0,42.6588,42.6588,42.3813,42.4408,132000.0
2013-01-09 10:50:00,42.81,42.87,42.8,42.86,42800.0,42.4309,42.4904,42.421,42.4804,42800.0
2013-01-09 11:00:00,42.87,42.88,42.77,42.85,134000.0,42.4904,42.5003,42.3912,42.4705,134000.0
2013-01-09 11:10:00,42.83,42.83,42.75,42.75,25600.0,42.4507,42.4507,42.3714,42.3714,25600.0
2013-01-09 11:20:00,42.74,42.78,42.67,42.72,83200.0,42.3615,42.4012,42.2921,42.3417,83200.0
2013-01-09 11:30:00,42.73,42.8,42.71,42.76,100800.0,42.3516,42.421,42.3318,42.3813,100800.0
2013-01-09 11:40:00,42.77,42.87,42.77,42.86,35200.0,42.3912,42.4904,42.3912,42.4804,35200.0
2013-01-09 11:50:00,42.87,42.89,42.77,42.86,26400.0,42.4904,42.5102,42.3912,42.4804,26400.0
2013-01-09 12:00:00,42.83,42.88,42.76,42.85,82400.0,42.4507,42.5003,42.3813,42.4705,82400.0
2013-01-09 12:10:00,42.86,42.87,42.83,42.87,64000.0,42.4804,42.4904,42.4507,42.4904,64000.0
2013-01-09 12:20:00,42.87,42.91,42.83,42.83,44400.0,42.4904,42.53,42.4507,42.4507,44400.0
2013-01-09 12:30:00,42.83,42.85,42.73,42.76,34400.0,42.4507,42.4705,42.3516,42.3813,34400.0
2013-01-09 12:40:00,42.75,42.77,42.54,42.74,124000.0,42.3714,42.3912,42.1633,42.3615,124000.0
2013-01-09 12:50:00,42.74,42.8,42.69,42.79,43200.0,42.3615,42.421,42.3119,42.4111,43200.0
2013-01-09 13:00:00,42.8,42.84,42.74,42.81,71200.0,42.421,42.4606,42.3615,42.4309,71200.0
2013-01-09 13:10:00,42.82,42.87,42.77,42.79,34000.0,42.4408,42.4904,42.3912,42.4111,34000.0
2013-01-09 13:20:00,42.8,42.88,42.79,42.84,52800.0,42.421,42.5003,42.4111,42.4606,52800.0
2013-01-09 13:30:00,42.84,42.88,42.79,42.88,59200.0,42.4606,42.5003,42.4111,42.5003,59200.0
2013-01-09 13:40:00,42.88,42.92,42.83,42.84,43600.0,42.5003,42.5399,42.4507,42.4606,43600.0
2013-01-09 13:50:00,42.82,42.84,42.79,42.83,22800.0,42.4408,42.4606,42.4111,42.4507,22800.0
2013-01-09 14:00:00,42.82,42.85,42.77,42.83,26400.0,42.4408,42.4705,42.3912,42.4507,26400.0
2013-01-09 14:10:00,42.85,42.85,42.81,42.82,24000.0,42.4705,42.4705,42.4309,42.4408,24000.0
2013-01-09 14:20:00,42.81,42.85,42.79,42.79,40400.0,42.4309,42.4705,42.4111,42.4111,40400.0
2013-01-09 14:30:00,42.78,42.84,42.77,42.8,15200.0,42.4012,42.4606,42.3912,42.421,15200.0
2013-01-09 14:40:00,42.78,42.81,42.72,42.8,37600.0,42.4012,42.4309,42.3417,42.421,37600.0
2013-01-09 14:50:00,42.8,42.84,42.7,42.75,51200.0,42.421,42.4606,42.3219,42.3714,51200.0
2013-01-09 15:00:00,42.73,42.75,42.68,42.72,58800.0,42.3516,42.3714,42.302,42.3417,58800.0
2013-01-09 15:10:00,42.73,42.83,42.72,42.81,52000.0,42.3516,42.4507,42.3417,42.4309,52000.0
2013-01-09 15:20:00,42.81,42.88,42.78,42.78,88800.0,42.4309,42.5003,42.4012,42.4012,88800.0
2013-01-09 15:30:00,42.8,42.84,42.77,42.84,64800.0,42.421,42.4606,42.3912,42.4606,64800.0
2013-01-09 15:40:00,42.84,42.94,42.84,42.88,122800.0,42.4606,42.5597,42.4606,42.5003,122800.0
2013-01-09 15:50:00,42.89,42.98,42.85,42.98,306000.0,42.5102,42.5994,42.4705,42.5994,306000.0
2013-01-10 09:30:00,43.15,43.46,43.06,43.27,270400.0,42.7679,43.0751,42.6787,42.8868,270400.0
2013-01-10 09:40:00,43.24,43.24,43.04,43.07,190800.0,42.8571,42.8571,42.6588,42.6886,190800.0
2013-01-10 09:50:00,43.05,43.1,42.9,42.98,169600.0,42.6688,42.7183,42.5201,42.5994,169600.0
2013-01-10 10:00:00,42.94,43.0,42.88,43.0,130800.0,42.5597,42.6192,42.5003,42.6192,130800.0
2013-01-10 10:10:00,43.02,43.08,42.9,42.99,213600.0,42.639,42.6985,42.5201,42.6093,213600.0
2013-01-10 10:20:00,42.99,43.02,42.85,42.87,175200.0,42.6093,42.639,42.4705,42.4904,175200.0
2013-01-10 10:30:00,42.84,42.84,42.63,42.68,108800.0,42.4606,42.4606,42.2525,42.302,108800.0
2013-01-10 10:40:00,42.69,42.74,42.69,42.72,122800.0,42.3119,42.3615,42.3119,42.3417,122800.0
2013-01-10 10:50:00,42.69,42.82,42.68,42.72,104000.0,42.3119,42.4408,42.302,42.3417,104000.0
2013-01-10 11:00:00,42.75,42.77,42.65,42.68,294400.0,42.3714,42.3912,42.2723,42.302,294400.0
2013-01-10 11:10:00,42.66,42.67,42.46,42.5,273600.0,42.2822,42.2921,42.084,42.1236,273600.0
2013-01-10 11:20:00,42.51,42.64,42.47,42.64,283200.0,42.1335,42.2624,42.0939,42.2624,283200.0
2013-01-10 11:30:00,42.65,42.77,42.6,42.75,165600.0,42.2723,42.3912,42.2227,42.3714,165600.0
2013-01-10 11:40:00,42.76,42.81,42.72,42.81,27600.0,42.3813,42.4309,42.3417,42.4309,27600.0
2013-01-10 11:50:00,42.8,42.82,42.71,42.78,38800.0,42.421,42.4408,42.3318,42.4012,38800.0
2013-01-10 12:00:00,42.8,42.85,42.77,42.82,30000.0,42.421,42.4705,42.3912,42.4408,30000.0
2013-01-10 12:10:00,42.82,42.96,42.82,42.93,59600.0,42.4408,42.5796,42.4408,42.5498,59600.0
2013-01-10 12:20:00,42.95,42.96,42.9,42.91,58800.0,42.5696,42.5796,42.5201,42.53,58800.0
2013-01-10 12:30:00,42.9,42.96,42.88,42.9,30800.0,42.5201,42.5796,42.5003,42.5201,30800.0
2013-01-10 12:40:00,42.91,42.92,42.8,42.81,153600.0,42.53,42.5399,42.421,42.4309,153600.0
2013-01-10 12:50:00,42.83,42.83,42.72,42.79,39600.0,42.4507,42.4507,42.3417,42.4111,39600.0
2013-01-10 13:00:00,42.78,42.86,42.78,42.86,53600.0,42.4012,42.4804,42.4012,42.4804,53600.0
2013-01-10 13:10:00,42.86,42.91,42.79,42.85,42000.0,42.4804,42.53,42.4111,42.4705,42000.0
2013-01-10 13:20:00,42.88,42.93,42.88,42.89,26400.0,42.5003,42.5498,42.5003,42.5102,26400.0
2013-01-10 13:30:00,42.9,42.92,42.87,42.87,20000.0,42.5201,42.5399,42.4904,42.4904,20000.0
2013-01-10 13:40:00,42.88,42.9,42.84,42.89,23200.0,42.5003,42.5201,42.4606,42.5102,23200.0
2013-01-10 13:50:00,42.87,42.95,42.87,42.95,20000.0,42.4904,42.5696,42.4904,42.5696,20000.0
2013-01-10 14:00:00,42.92,42.97,42.92,42.96,30400.0,42.5399,42.5895,42.5399,42.5796,30400.0
2013-01-10 14:10:00,42.94,42.96,42.91,42.94,21200.0,42.5597,42.5796,42.53,42.5597,21200.0
2013-01-10 14:20:00,42.93,42.96,42.84,42.88,30400.0,42.5498,42.5796,42.4606,42.5003,30400.0
2013-01-10 14:30:00,42.85,42.91,42.85,42.9,24400.0,42.4705,42.53,42.4705,42.5201,24400.0
2013-01-10 14:40:00,42.9,43.15,42.9,43.12,166400.0,42.5201,42.7679,42.5201,42.7381,166400.0
2013-01-10 14:50:00,43.13,43.19,43.11,43.13,46000.0,42.7481,42.8075,42.7282,42.7481,46000.0
2013-01-10 15:00:00,43.13,43.15,43.08,43.11,60400.0,42.7481,42.7679,42.6985,42.7282,60400.0
2013-01-10 15:10:00,43.12,43.18,43.09,43.18,84400.0,42.7381,42.7976,42.7084,42.7976,84400.0
2013-01-10 15:20:00,43.17,43.33,43.17,43.31,252400.0,42.7877,42.9463,42.7877,42.9265,252400.0
2013-01-10 15:30:00,43.3,43.36,43.12,43.17,130400.0,42.9165,42.976,42.7381,42.7877,130400.0
2013-01-10 15:40:00,43.16,43.29,43.15,43.27,68800.0,42.7778,42.9066,42.7679,42.8868,68800.0
2013-01-10 15:50:00,43.29,43.3,43.21,43.27,226000.0,42.9066,42.9165,42.8273,42.8868,226000.0
2013-01-11 09:30:00,43.12,43.24,43.01,43.09,297200.0,42.7381,42.8571,42.6291,42.7084,297200.0
2013-01-11 09:40:00,43.15,43.41,43.14,43.23,362400.0,42.7679,43.0256,42.758,42.8472,362400.0
2013-01-11 09:50:00,43.23,43.24,43.01,43.06,68400.0,42.8472,42.8571,42.6291,42.6787,68400.0
2013-01-11 10:00:00,43.06,43.07,42.88,42.93,191200.0,42.6787,42.6886,42.5003,42.5498,191200.0
2013-01-11 10:10:00,42.93,42.99,42.88,42.88,355600.0,42.5498,42.6093,42.5003,42.5003,355600.0
2013-01-11 10:20:00,42.88,42.93,42.81,42.83,184400.0,42.5003,42.5498,42.4309,42.4507,184400.0
2013-01-11 10:30:00,42.84,42.9,42.81,42.85,48400.0,42.4606,42.5201,42.4309,42.4705,48400.0
2013-01-11 10:40:00,42.87,42.89,42.81,42.88,127600.0,42.4904,42.5102,42.4309,42.5003,127600.0
2013-01-11 10:50:00,42.88,42.9,42.85,42.87,40000.0,42.5003,42.5201,42.4705,42.4904,40000.0
2013-01-11 11:00:00,42.87,42.9,42.81,42.81,89600.0,42.4904,42.5201,42.4309,42.4309,89600.0
2013-01-11 11:10:00,42.81,42.94,42.81,42.92,66800.0,42.4309,42.5597,42.4309,42.5399,66800.0
2013-01-11 11:20:00,42.94,43.0,42.9,42.9,166800.0,42.5597,42.6192,42.5201,42.5201,166800.0
2013-01-11 11:30:00,42.93,42.97,42.89,42.94,116000.0,42.5498,42.5895,42.5102,42.5597,116000.0
2013-01-11 11:40:00,42.96,43.08,42.96,43.06,186800.0,42.5796,42.6985,42.5796,42.6787,186800.0
2013-01-11 11:50:00,43.05,43.2,43.05,43.15,189200.0,42.6688,42.8174,42.6688,42.7679,189200.0
2013-01-11 12:00:00,43.15,43.2,43.14,43.19,43600.0,42.7679,42.8174,42.758,42.8075,43600.0
2013-01-11 12:10:00,43.19,43.2,43.06,43.07,89600.0,42.8075,42.8174,42.6787,42.6886,89600.0
2013-01-11 12:20:00,43.07,43.12,43.04,43.1,106000.0,42.6886,42.7381,42.6588,42.7183,106000.0
2013-01-11 12:30:00,43.1,43.1,43.02,43.04,90800.0,42.7183,42.7183,42.639,42.6588,90800.0
2013-01-11 12:40:00,43.03,43.09,43.02,43.08,34800.0,42.6489,42.7084,42.639,42.6985,34800.0
2013-01-11 12:50:00,43.09,43.09,43.03,43.04,103600.0,42.7084,42.7084,42.6489,42.6588,103600.0
2013-01-11 13:00:00,43.05,43.06,42.99,43.0,172400.0,42.6688,42.6787,42.6093,42.6192,172400.0
2013-01-11 13:10:00,42.99,43.06,42.98,42.98,98800.0,42.6093,42.6787,42.5994,42.5994,98800.0
2013-01-11 13:20:00,42.98,43.03,42.98,43.01,56800.0,42.5994,42.6489,42.5994,42.6291,56800.0
2013-01-11 13:30:00,42.99,43.03,42.99,42.99,109600.0,42.6093,42.6489,42.6093,42.6093,109600.0
2013-01-11 13:40:00,43.01,43.01,42.93,42.95,147600.0,42.6291,42.6291,42.5498,42.5696,147600.0
2013-01-11 13:50:00,42.96,42.99,42.91,42.99,100400.0,42.5796,42.6093,42.53,42.6093,100400.0
2013-01-11 14:00:00,42.99,43.13,42.96,43.1,189200.0,42.6093,42.7481,42.5796,42.7183,189200.0
2013-01-11 14:10:00,43.1,43.24,43.1,43.18,72800.0,42.7183,42.8571,42.7183,42.7976,72800.0
2013-01-11 14:20:00,43.18,43.18,43.13,43.13,40800.0,42.7976,42.7976,42.7481,42.7481,40800.0
2013-01-11 14:30:00,43.15,43.19,43.15,43.18,43600.0,42.7679,42.8075,42.7679,42.7976,43600.0
2013-01-11 14:40:00,43.17,43.18,43.13,43.15,34400.0,42.7877,42.7976,42.7481,42.7679,34400.0
2013-01-11 14:50:00,43.16,43.21,43.15,43.18,48800.0,42.7778,42.8273,42.7679,42.7976,48800.0
2013-01-11 15:00:00,43.19,43.19,43.1,43.18,56800.0,42.8075,42.8075,42.7183,42.7976,56800.0
2013-01-11 15:10:00,43.17,43.2,43.15,43.18,100800.0,42.7877,42.8174,42.7679,42.7976,100800.0
2013-01-11 15:20:00,43.18,43.25,43.18,43.24,78400.0,42.7976,42.867,42.7976,42.8571,78400.0
2013-01-11 15:30:00,43.24,43.24,43.18,43.2,84800.0,42.8571,42.8571,42.7976,42.8174,84800.0
2013-01-11 15:40:00,43.18,43.26,43.18,43.25,86800.0,42.7976,42.8769,42.7976,42.867,86800.0
2013-01-11 15:50:00,43.25,43.35,43.24,43.34,336400.0,42.867,42.9661,42.8571,42.9562,336400.0
2013-01-14 09:30:00,43.24,43.45,43.11,43.37,228000.0,42.8571,43.0652,42.7282,42.9859,228000.0
2013-01-14 09:40:00,43.37,43.43,43.32,43.38,107600.0,42.9859,43.0454,42.9364,42.9958,107600.0
2013-01-14 09:50:00,43.35,43.43,43.22,43.38,110400.0,42.9661,43.0454,42.8373,42.9958,110400.0
2013-01-14 10:00:00,43.34,43.38,43.26,43.31,58800.0,42.9562,42.9958,42.8769,42.9265,58800.0
2013-01-14 10:10:00,43.29,43.3,43.18,43.23,52000.0,42.9066,42.9165,42.7976,42.8472,52000.0
2013-01-14 10:20:00,43.24,43.27,43.16,43.24,127600.0,42.8571,42.8868,42.7778,42.8571,127600.0
2013-01-14 10:30:00,43.24,43.44,43.22,43.41,142400.0,42.8571,43.0553,42.8373,43.0256,142400.0
2013-01-14 10:40:00,43.42,43.7,43.39,43.67,324000.0,43.0355,43.313,43.0057,43.2833,324000.0
2013-01-14 10:50:00,43.65,43.67,43.5,43.55,137200.0,43.2634,43.2833,43.1148,43.1643,137200.0
2013-01-14 11:00:00,43.57,43.61,43.45,43.6,116800.0,43.1842,43.2238,43.0652,43.2139,116800.0
2013-01-14 11:10:00,43.6,43.64,43.56,43.57,178400.0,43.2139,43.2535,43.1742,43.1842,178400.0
2013-01-14 11:20:00,43.57,43.57,43.51,43.54,51600.0,43.1842,43.1842,43.1247,43.1544,51600.0
2013-01-14 11:30:00,43.56,43.63,43.53,43.6,76800.0,43.1742,43.2436,43.1445,43.2139,76800.0
2013-01-14 11:40:00,43.59,43.67,43.53,43.67,142000.0,43.204,43.2833,43.1445,43.2833,142000.0
2013-01-14 11:50:00,43.65,43.65,43.55,43.63,50000.0,43.2634,43.2634,43.1643,43.2436,50000.0
2013-01-14 12:00:00,43.63,43.66,43.59,43.59,24000.0,43.2436,43.2734,43.204,43.204,24000.0
2013-01-14 12:10:00,43.62,43.63,43.52,43.55,197200.0,43.2337,43.2436,43.1346,43.1643,197200.0
2013-01-14 12:20:00,43.54,43.54,43.36,43.46,106800.0,43.1544,43.1544,42.976,43.0751,106800.0
2013-01-14 12:30:00,43.47,43.51,43.44,43.48,37200.0,43.085,43.1247,43.0553,43.095,37200.0
2013-01-14 12:40:00,43.48,43.51,43.44,43.47,61600.0,43.095,43.1247,43.0553,43.085,61600.0
2013-01-14 12:50:00,43.49,43.51,43.45,43.47,49600.0,43.1049,43.1247,43.0652,43.085,49600.0
2013-01-14 13:00:00,43.5,43.51,43.45,43.45,29600.0,43.1148,43.1247,43.0652,43.0652,29600.0
2013-01-14 13:10:00,43.49,43.6,43.49,43.59,44800.0,43.1049,43.2139,43.1049,43.204,44800.0
2013-01-14 13:20:00,43.6,43.63,43.52,43.54,62400.0,43.2139,43.2436,43.1346,43.1544,62400.0
2013-01-14 13:30:00,43.54,43.54,43.46,43.53,33600.0,43.1544,43.1544,43.0751,43.1445,33600.0
2013-01-14 13:40:00,43.5,43.54,43.45,43.47,26800.0,43.1148,43.1544,43.0652,43.085,26800.0
2013-01-14 13:50:00,43.47,43.47,43.41,43.43,12800.0,43.085,43.085,43.0256,43.0454,12800.0
2013-01-14 14:00:00,43.44,43.54,43.33,43.5,100400.0,43.0553,43.1544,42.9463,43.1148,100400.0
2013-01-14 14:10:00,43.51,43.56,43.51,43.53,37600.0,43.1247,43.1742,43.1247,43.1445,37600.0
2013-01-14 14:20:00,43.53,43.54,43.48,43.53,37200.0,43.1445,43.1544,43.095,43.1445,37200.0
2013-01-14 14:30:00,43.52,43.57,43.46,43.5,43200.0,43.1346,43.1842,43.0751,43.1148,43200.0
2013-01-14 14:40:00,43.51,43.54,43.46,43.51,27600.0,43.1247,43.1544,43.0751,43.1247,27600.0
2013-01-14 14:50:00,43.48,43.52,43.46,43.49,25600.0,43.095,43.1346,43.0751,43.1049,25600.0
2013-01-14 15:00:00,43.49,43.51,43.47,43.49,34800.0,43.1049,43.1247,43.085,43.1049,34800.0
2013-01-14 15:10:00,43.48,43.48,43.44,43.47,56000.0,43.095,43.095,43.0553,43.085,56000.0
2013-01-14 15:20:00,43.46,43.49,43.44,43.47,55200.0,43.0751,43.1049,43.0553,43.085,55200.0
2013-01-14 15:30:00,43.48,43.49,43.42,43.48,129600.0,43.095,43.1049,43.0355,43.095,129600.0
2013-01-14 15:40:00,43.48,43.51,43.45,43.48,141200.0,43.095,43.1247,43.0652,43.095,141200.0
2013-01-14 15:50:00,43.48,43.53,43.39,43.52,289200.0,43.095,43.1445,43.0057,43.1346,289200.0
2013-01-15 09:30:00,43.11,43.24,42.85,43.19,258000.0,42.7282,42.8571,42.4705,42.8075,258000.0
2013-01-15 09:40:00,43.16,43.19,42.79,42.82,352800.0,42.7778,42.8075,42.4111,42.4408,352800.0
2013-01-15 09:50:00,42.85,43.14,42.82,43.11,142400.0,42.4705,42.758,42.4408,42.7282,142400.0
2013-01-15 10:00:00,43.12,43.21,43.04,43.21,131200.0,42.7381,42.8273,42.6588,42.8273,131200.0
2013-01-15 10:10:00,43.21,43.38,43.2,43.26,122400.0,42.8273,42.9958,42.8174,42.8769,122400.0
2013-01-15 10:20:00,43.28,43.31,43.17,43.18,90800.0,42.8967,42.9265,42.7877,42.7976,90800.0
2013-01-15 10:30:00,43.18,43.19,43.04,43.07,136800.0,42.7976,42.8075,42.6588,42.6886,136800.0
2013-01-15 10:40:00,43.08,43.23,43.08,43.15,57600.0,42.6985,42.8472,42.6985,42.7679,57600.0
2013-01-15 10:50:00,43.15,43.24,43.13,43.17,56400.0,42.7679,42.8571,42.7481,42.7877,56400.0
2013-01-15 11:00:00,43.16,43.23,43.16,43.19,34400.0,42.7778,42.8472,42.7778,42.8075,34400.0
2013-01-15 11:10:00,43.19,43.19,43.12,43.17,17200.0,42.8075,42.8075,42.7381,42.7877,17200.0
2013-01-15 11:20:00,43.16,43.23,43.13,43.21,95600.0,42.7778,42.8472,42.7481,42.8273,95600.0
2013-01-15 11:30:00,43.22,43.35,43.21,43.27,63200.0,42.8373,42.9661,42.8273,42.8868,63200.0
2013-01-15 11:40:00,43.28,43.3,43.24,43.26,82000.0,42.8967,42.9165,42.8571,42.8769,82000.0
2013-01-15 11:50:00,43.23,43.24,43.17,43.19,30400.0,42.8472,42.8571,42.7877,42.8075,30400.0
2013-01-15 12:00:00,43.19,43.22,43.19,43.22,15200.0,42.8075,42.8373,42.8075,42.8373,15200.0
2013-01-15 12:10:00,43.22,43.3,43.22,43.3,33200.0,42.8373,42.9165,42.8373,42.9165,33200.0
2013-01-15 12:20:00,43.32,43.33,43.27,43.3,47200.0,42.9364,42.9463,42.8868,42.9165,47200.0
2013-01-15 12:30:00,43.29,43.42,43.29,43.37,60800.0,42.9066,43.0355,42.9066,42.9859,60800.0
2013-01-15 12:40:00,43.38,43.39,43.3,43.31,44400.0,42.9958,43.0057,42.9165,42.9265,44400.0
2013-01-15 12:50:00,43.3,43.37,43.28,43.34,36400.0,42.9165,42.9859,42.8967,42.9562,36400.0
2013-01-15 13:00:00,43.32,43.49,43.32,43.48,110400.0,42.9364,43.1049,42.9364,43.095,110400.0
2013-01-15 13:10:00,43.47,43.47,43.41,43.42,51200.0,43.085,43.085,43.0256,43.0355,51200.0
2013-01-15 13:20:00,43.4,43.4,43.31,43.37,35600.0,43.0157,43.0157,42.9265,42.9859,35600.0
2013-01-15 13:30:00,43.38,43.38,43.33,43.34,26000.0,42.9958,42.9958,42.9463,42.9562,26000.0
2013-01-15 13:40:00,43.34,43.34,43.28,43.3,20000.0,42.9562,42.9562,42.8967,42.9165,20000.0
2013-01-15 13:50:00,43.29,43.3,43.21,43.26,109600.0,42.9066,42.9165,42.8273,42.8769,109600.0
2013-01-15 14:00:00,43.26,43.32,43.26,43.32,55600.0,42.8769,42.9364,42.8769,42.9364,55600.0
2013-01-15 14:10:00,43.32,43.33,43.27,43.27,33200.0,42.9364,42.9463,42.8868,42.8868,33200.0
2013-01-15 14:20:00,43.25,43.27,43.15,43.21,70800.0,42.867,42.8868,42.7679,42.8273,70800.0
2013-01-15 14:30:00,43.2,43.27,43.18,43.23,62000.0,42.8174,42.8868,42.7976,42.8472,62000.0
2013-01-15 14:40:00,43.25,43.43,43.24,43.42,72000.0,42.867,43.0454,42.8571,43.0355,72000.0
2013-01-15 14:50:00,43.43,43.49,43.41,43.49,66400.0,43.0454,43.1049,43.0256,43.1049,66400.0
2013-01-15 15:00:00,43.49,43.6,43.48,43.54,138400.0,43.1049,43.2139,43.095,43.1544,138400.0
2013-01-15 15:10:00,43.54,43.54,43.48,43.51,56000.0,43.1544,43.1544,43.095,43.1247,56000.0
2013-01-15 15:20:00,43.52,43.61,43.52,43.59,134000.0,43.1346,43.2238,43.1346,43.204,134000.0
2013-01-15 15:30:00,43.57,43.67,43.51,43.65,132800.0,43.1842,43.2833,43.1247,43.2634,132800.0
2013-01-15 15:40:00,43.63,43.74,43.63,43.71,348000.0,43.2436,43.3526,43.2436,43.3229,348000.0
2013-01-15 15:50:00,43.71,43.71,43.62,43.66,354800.0,43.3229,43.3229,43.2337,43.2734,354800.0
2013-01-16 09:30:00,43.5,43.65,43.4,43.41,144000.0,43.1148,43.2634,43.0157,43.0256,144000.0
2013-01-16 09:40:00,43.41,43.66,43.35,43.65,156800.0,43.0256,43.2734,42.9661,43.2634,156800.0
2013-01-16 09:50:00,43.65,43.68,42.13,42.38,1903200.0,43.2634,43.2932,41.7569,42.0047,1903200.0
2013-01-16 10:00:00,42.39,43.05,41.82,42.77,3113600.0,42.0146,42.6688,41.4497,42.3912,3113600.0
2013-01-16 10:10:00,42.77,42.87,42.51,42.58,898800.0,42.3912,42.4904,42.1335,42.2029,898800.0
2013-01-16 10:20:00,42.57,42.63,42.29,42.55,610400.0,42.193,42.2525,41.9155,42.1732,610400.0
2013-01-16 10:30:00,42.59,42.63,42.33,42.35,483200.0,42.2128,42.2525,41.9551,41.975,483200.0
2013-01-16 10:40:00,42.35,42.41,42.25,42.3,485600.0,41.975,42.0344,41.8758,41.9254,485600.0
2013-01-16 10:50:00,42.33,42.68,42.22,42.26,835600.0,41.9551,42.302,41.8461,41.8858,835600.0
2013-01-16 11:00:00,42.3,42.46,42.26,42.4,468800.0,41.9254,42.084,41.8858,42.0245,468800.0
2013-01-16 11:10:00,42.4,42.43,42.07,42.07,435200.0,42.0245,42.0543,41.6974,41.6974,435200.0
2013-01-16 11:20:00,42.13,42.35,42.02,42.27,380800.0,41.7569,41.975,41.6479,41.8957,380800.0
2013-01-16 11:30:00,42.26,42.37,42.25,42.35,234400.0,41.8858,41.9948,41.8758,41.975,234400.0
2013-01-16 11:40:00,42.32,42.59,42.31,42.57,378800.0,41.9452,42.2128,41.9353,42.193,378800.0
2013-01-16 11:50:00,42.57,42.68,42.54,42.66,240800.0,42.193,42.302,42.1633,42.2822,240800.0
2013-01-16 12:00:00,42.64,42.71,42.6,42.63,357200.0,42.2624,42.3318,42.2227,42.2525,357200.0
2013-01-16 12:10:00,42.67,42.86,42.62,42.68,243600.0,42.2921,42.4804,42.2426,42.302,243600.0
2013-01-16 12:20:00,42.68,42.84,42.68,42.77,141600.0,42.302,42.4606,42.302,42.3912,141600.0
2013-01-16 12:30:00,42.78,42.85,42.72,42.84,177600.0,42.4012,42.4705,42.3417,42.4606,177600.0
2013-01-16 12:40:00,42.83,42.94,42.78,42.83,186400.0,42.4507,42.5597,42.4012,42.4507,186400.0
2013-01-16 12:50:00,42.85,42.88,42.6,42.76,282800.0,42.4705,42.5003,42.2227,42.3813,282800.0
2013-01-16 13:00:00,42.71,42.82,42.63,42.72,172000.0,42.3318,42.4408,42.2525,42.3417,172000.0
2013-01-16 13:10:00,42.71,42.76,42.61,42.62,65600.0,42.3318,42.3813,42.2327,42.2426,65600.0
2013-01-16 13:20:00,42.61,42.68,42.58,42.66,99200.0,42.2327,42.302,42.2029,42.2822,99200.0
2013-01-16 13:30:00,42.65,42.72,42.63,42.66,96800.0,42.2723,42.3417,42.2525,42.2822,96800.0
2013-01-16 13:40:00,42.68,42.75,42.6,42.7,68400.0,42.302,42.3714,42.2227,42.3219,68400.0
2013-01-16 13:50:00,42.68,42.75,42.63,42.64,117600.0,42.302,42.3714,42.2525,42.2624,117600.0
2013-01-16 14:00:00,42.66,42.7,42.52,42.55,81200.0,42.2822,42.3219,42.1435,42.1732,81200.0
2013-01-16 14:10:00,42.55,42.64,42.55,42.63,51200.0,42.1732,42.2624,42.1732,42.2525,51200.0
2013-01-16 14:20:00,42.62,42.72,42.52,42.55,256000.0,42.2426,42.3417,42.1435,42.1732,256000.0
2013-01-16 14:30:00,42.58,42.63,42.5,42.57,201600.0,42.2029,42.2525,42.1236,42.193,201600.0
2013-01-16 14:40:00,42.57,42.57,42.38,42.45,144000.0,42.193,42.193,42.0047,42.0741,144000.0
2013-01-16 14:50:00,42.46,42.57,42.39,42.4,184400.0,42.084,42.193,42.0146,42.0245,184400.0
2013-01-16 15:00:00,42.4,42.46,42.38,42.4,115200.0,42.0245,42.084,42.0047,42.0245,115200.0
2013-01-16 15:10:00,42.39,42.42,42.34,42.35,136800.0,42.0146,42.0443,41.965,41.975,136800.0
2013-01-16 15:20:00,42.35,42.35,42.26,42.28,335600.0,41.975,41.975,41.8858,41.9056,335600.0
2013-01-16 15:30:00,42.28,42.46,42.27,42.46,288000.0,41.9056,42.084,41.8957,42.084,288000.0
2013-01-16 15:40:00,42.46,42.49,42.41,42.41,364400.0,42.084,42.1137,42.0344,42.0344,364400.0
2013-01-16 15:50:00,42.42,42.48,42.37,42.4,622400.0,42.0443,42.1038,41.9948,42.0245,622400.0
2013-01-17 09:30:00,42.69,42.88,42.61,42.75,362400.0,42.3119,42.5003,42.2327,42.3714,362400.0
2013-01-17 09:40:00,42.76,42.76,42.6,42.72,260000.0,42.3813,42.3813,42.2227,42.3417,260000.0
2013-01-17 09:50:00,42.7,42.75,42.68,42.71,214000.0,42.3219,42.3714,42.302,42.3318,214000.0
2013-01-17 10:00:00,42.68,42.83,42.64,42.73,250400.0,42.302,42.4507,42.2624,42.3516,250400.0
2013-01-17 10:10:00,42.72,43.0,42.66,42.94,235200.0,42.3417,42.6192,42.2822,42.5597,235200.0
2013-01-17 10:20:00,42.94,43.17,42.93,43.01,297600.0,42.5597,42.7877,42.5498,42.6291,297600.0
2013-01-17 10:30:00,43.01,43.03,42.94,42.97,150000.0,42.6291,42.6489,42.5597,42.5895,150000.0
2013-01-17 10:40:00,42.98,42.99,42.88,42.91,137200.0,42.5994,42.6093,42.5003,42.53,137200.0
2013-01-17 10:50:00,42.92,43.05,42.9,43.0,126000.0,42.5399,42.6688,42.5201,42.6192,126000.0
2013-01-17 11:00:00,42.98,43.09,42.96,43.03,122000.0,42.5994,42.7084,42.5796,42.6489,122000.0
2013-01-17 11:10:00,43.01,43.1,43.0,43.09,73200.0,42.6291,42.7183,42.6192,42.7084,73200.0
2013-01-17 11:20:00,43.09,43.28,43.09,43.26,276400.0,42.7084,42.8967,42.7084,42.8769,276400.0
2013-01-17 11:30:00,43.24,43.3,43.19,43.24,177600.0,42.8571,42.9165,42.8075,42.8571,177600.0
2013-01-17 11:40:00,43.24,43.29,43.23,43.25,73600.0,42.8571,42.9066,42.8472,42.867,73600.0
2013-01-17 11:50:00,43.26,43.27,43.13,43.13,60800.0,42.8769,42.8868,42.7481,42.7481,60800.0
2013-01-17 12:00:00,43.1,43.22,43.1,43.16,42800.0,42.7183,42.8373,42.7183,42.7778,42800.0
2013-01-17 12:10:00,43.15,43.21,43.1,43.19,38400.0,42.7679,42.8273,42.7183,42.8075,38400.0
2013-01-17 12:20:00,43.2,43.24,43.17,43.21,38000.0,42.8174,42.8571,42.7877,42.8273,38000.0
2013-01-17 12:30:00,43.22,43.25,43.19,43.22,114400.0,42.8373,42.867,42.8075,42.8373,114400.0
2013-01-17 12:40:00,43.21,43.22,43.14,43.18,36800.0,42.8273,42.8373,42.758,42.7976,36800.0
2013-01-17 12:50:00,43.17,43.26,43.16,43.23,111600.0,42.7877,42.8769,42.7778,42.8472,111600.0
2013-01-17 13:00:00,43.23,43.31,43.23,43.29,108000.0,42.8472,42.9265,42.8472,42.9066,108000.0
2013-01-17 13:10:00,43.27,43.3,43.26,43.3,64400.0,42.8868,42.9165,42.8769,42.9165,64400.0
2013-01-17 13:20:00,43.31,43.34,43.21,43.26,52800.0,42.9265,42.9562,42.8273,42.8769,52800.0
2013-01-17 13:30:00,43.27,43.27,43.15,43.18,50000.0,42.8868,42.8868,42.7679,42.7976,50000.0
2013-01-17 13:40:00,43.18,43.19,43.1,43.12,91200.0,42.7976,42.8075,42.7183,42.7381,91200.0
2013-01-17 13:50:00,43.11,43.13,43.04,43.09,138800.0,42.7282,42.7481,42.6588,42.7084,138800.0
2013-01-17 14:00:00,43.08,43.11,42.95,43.02,237200.0,42.6985,42.7282,42.5696,42.639,237200.0
2013-01-17 14:10:00,43.02,43.09,42.9,43.05,198400.0,42.639,42.7084,42.5201,42.6688,198400.0
2013-01-17 14:20:00,43.06,43.12,43.05,43.06,74000.0,42.6787,42.7381,42.6688,42.6787,74000.0
2013-01-17 14:30:00,43.06,43.09,43.04,43.06,48000.0,42.6787,42.7084,42.6588,42.6787,48000.0
2013-01-17 14:40:00,43.07,43.1,43.05,43.07,42400.0,42.6886,42.7183,42.6688,42.6886,42400.0
2013-01-17 14:50:00,43.06,43.06,42.96,43.04,72000.0,42.6787,42.6787,42.5796,42.6588,72000.0
2013-01-17 15:00:00,43.04,43.07,43.03,43.05,85600.0,42.6588,42.6886,42.6489,42.6688,85600.0
2013-01-17 15:10:00,43.05,43.05,43.0,43.04,100400.0,42.6688,42.6688,42.6192,42.6588,100400.0
2013-01-17 15:20:00,43.04,43.04,42.95,42.99,150400.0,42.6588,42.6588,42.5696,42.6093,150400.0
2013-01-17 15:30:00,42.99,42.99,42.91,42.93,228000.0,42.6093,42.6093,42.53,42.5498,228000.0
2013-01-17 15:40:00,42.93,42.95,42.84,42.85,238000.0,42.5498,42.5696,42.4606,42.4705,238000.0
2013-01-17 15:50:00,42.85,42.86,42.77,42.77,593600.0,42.4705,42.4804,42.3912,42.3912,593600.0
2013-01-18 09:30:00,42.78,43.02,42.47,42.58,688000.0,42.4012,42.639,42.0939,42.2029,688000.0
2013-01-18 09:40:00,42.58,42.66,42.48,42.56,227600.0,42.2029,42.2822,42.1038,42.1831,227600.0
2013-01-18 09:50:00,42.54,42.6,42.38,42.44,198400.0,42.1633,42.2227,42.0047,42.0642,198400.0
2013-01-18 10:00:00,42.45,42.49,42.39,42.42,137600.0,42.0741,42.1137,42.0146,42.0443,137600.0
2013-01-18 10:10:00,42.45,42.59,42.4,42.58,134800.0,42.0741,42.2128,42.0245,42.2029,134800.0
2013-01-18 10:20:00,42.55,42.55,42.45,42.49,134400.0,42.1732,42.1732,42.0741,42.1137,134400.0
2013-01-18 10:30:00,42.47,42.47,42.4,42.44,84800.0,42.0939,42.0939,42.0245,42.0642,84800.0
2013-01-18 10:40:00,42.44,42.46,42.38,42.42,71200.0,42.0642,42.084,42.0047,42.0443,71200.0
2013-01-18 10:50:00,42.41,42.43,42.3,42.3,120400.0,42.0344,42.0543,41.9254,41.9254,120400.0
2013-01-18 11:00:00,42.3,42.31,42.13,42.16,246400.0,41.9254,41.9353,41.7569,41.7866,246400.0
2013-01-18 11:10:00,42.16,42.24,42.05,42.21,198800.0,41.7866,41.8659,41.6776,41.8362,198800.0
2013-01-18 11:20:00,42.19,42.2,42.08,42.08,118800.0,41.8164,41.8263,41.7074,41.7074,118800.0
2013-01-18 11:30:00,42.08,42.16,42.03,42.06,113200.0,41.7074,41.7866,41.6578,41.6875,113200.0
2013-01-18 11:40:00,42.09,42.11,42.01,42.03,70000.0,41.7173,41.7371,41.638,41.6578,70000.0
2013-01-18 11:50:00,42.02,42.07,41.91,41.91,143600.0,41.6479,41.6974,41.5389,41.5389,143600.0
2013-01-18 12:00:00,41.92,42.06,41.91,42.05,112000.0,41.5488,41.6875,41.5389,41.6776,112000.0
2013-01-18 12:10:00,42.05,42.1,42.02,42.02,86000.0,41.6776,41.7272,41.6479,41.6479,86000.0
2013-01-18 12:20:00,42.03,42.07,42.01,42.02,47600.0,41.6578,41.6974,41.638,41.6479,47600.0
2013-01-18 12:30:00,42.02,42.07,41.99,42.03,45200.0,41.6479,41.6974,41.6181,41.6578,45200.0
2013-01-18 12:40:00,42.02,42.08,41.99,42.04,54000.0,41.6479,41.7074,41.6181,41.6677,54000.0
2013-01-18 12:50:00,42.05,42.35,42.04,42.35,142000.0,41.6776,41.975,41.6677,41.975,142000.0
2013-01-18 13:00:00,42.35,42.38,42.26,42.34,69200.0,41.975,42.0047,41.8858,41.965,69200.0
2013-01-18 13:10:00,42.33,42.39,42.32,42.35,80800.0,41.9551,42.0146,41.9452,41.975,80800.0
2013-01-18 13:20:00,42.35,42.37,42.28,42.28,61600.0,41.975,41.9948,41.9056,41.9056,61600.0
2013-01-18 13:30:00,42.29,42.29,42.22,42.25,45600.0,41.9155,41.9155,41.8461,41.8758,45600.0
2013-01-18 13:40:00,42.26,42.28,42.21,42.21,29600.0,41.8858,41.9056,41.8362,41.8362,29600.0
2013-01-18 13:50:00,42.21,42.24,42.21,42.22,37200.0,41.8362,41.8659,41.8362,41.8461,37200.0
2013-01-18 14:00:00,42.23,42.27,42.23,42.26,80800.0,41.856,41.8957,41.856,41.8858,80800.0
2013-01-18 14:10:00,42.27,42.3,42.24,42.27,88400.0,41.8957,41.9254,41.8659,41.8957,88400.0
2013-01-18 14:20:00,42.27,42.29,42.2,42.24,108800.0,41.8957,41.9155,41.8263,41.8659,108800.0
2013-01-18 14:30:00,42.24,42.37,42.24,42.36,89600.0,41.8659,41.9948,41.8659,41.9849,89600.0
2013-01-18 14:40:00,42.36,42.39,42.31,42.38,87600.0,41.9849,42.0146,41.9353,42.0047,87600.0
2013-01-18 14:50:00,42.37,42.42,42.36,42.39,86000.0,41.9948,42.0443,41.9849,42.0146,86000.0
2013-01-18 15:00:00,42.4,42.44,42.37,42.4,114800.0,42.0245,42.0642,41.9948,42.0245,114800.0
2013-01-18 15:10:00,42.4,42.44,42.39,42.41,88800.0,42.0245,42.0642,42.0146,42.0344,88800.0
2013-01-18 15:20:00,42.41,42.51,42.38,42.49,155200.0,42.0344,42.1335,42.0047,42.1137,155200.0
2013-01-18 15:30:00,42.49,42.68,42.49,42.63,296000.0,42.1137,42.302,42.1137,42.2525,296000.0
2013-01-18 15:40:00,42.62,42.63,42.49,42.53,328000.0,42.2426,42.2525,42.1137,42.1534,328000.0
2013-01-18 15:50:00,42.52,42.55,42.45,42.51,653200.0,42.1435,42.1732,42.0741,42.1335,653200.0
2013-01-22 09:30:00,42.51,42.57,42.3,42.37,310800.0,42.1335,42.193,41.9254,41.9948,310800.0
2013-01-22 09:40:00,42.37,42.38,42.1,42.24,242400.0,41.9948,42.0047,41.7272,41.8659,242400.0
2013-01-22 09:50:00,42.21,42.22,41.92,41.94,260000.0,41.8362,41.8461,41.5488,41.5686,260000.0
2013-01-22 10:00:00,41.92,42.03,41.88,41.94,234400.0,41.5488,41.6578,41.5091,41.5686,234400.0
2013-01-22 10:10:00,41.93,41.93,41.68,41.73,197200.0,41.5587,41.5587,41.3109,41.3604,197200.0
2013-01-22 10:20:00,41.72,41.85,41.68,41.75,242800.0,41.3505,41.4794,41.3109,41.3803,242800.0
2013-01-22 10:30:00,41.76,41.83,41.71,41.82,80800.0,41.3902,41.4596,41.3406,41.4497,80800.0
2013-01-22 10:40:00,41.82,41.86,41.76,41.77,66000.0,41.4497,41.4893,41.3902,41.4001,66000.0
2013-01-22 10:50:00,41.76,41.77,41.59,41.77,189600.0,41.3902,41.4001,41.2217,41.4001,189600.0
2013-01-22 11:00:00,41.77,41.77,41.6,41.64,130400.0,41.4001,41.4001,41.2316,41.2712,130400.0
2013-01-22 11:10:00,41.65,41.65,41.55,41.58,156400.0,41.2812,41.2812,41.182,41.2118,156400.0
2013-01-22 11:20:00,41.59,41.62,41.53,41.56,228400.0,41.2217,41.2514,41.1622,41.192,228400.0
2013-01-22 11:30:00,41.55,41.7,41.53,41.69,283200.0,41.182,41.3307,41.1622,41.3208,283200.0
2013-01-22 11:40:00,41.68,41.74,41.62,41.66,120400.0,41.3109,41.3704,41.2514,41.2911,120400.0
2013-01-22 11:50:00,41.65,41.71,41.62,41.7,75600.0,41.2812,41.3406,41.2514,41.3307,75600.0
2013-01-22 12:00:00,41.68,41.73,41.64,41.67,87200.0,41.3109,41.3604,41.2712,41.301,87200.0
2013-01-22 12:10:00,41.68,41.7,41.63,41.65,115600.0,41.3109,41.3307,41.2613,41.2812,115600.0
2013-01-22 12:20:00,41.67,41.7,41.61,41.62,80400.0,41.301,41.3307,41.2415,41.2514,80400.0
2013-01-22 12:30:00,41.62,41.64,41.57,41.58,83200.0,41.2514,41.2712,41.2019,41.2118,83200.0
2013-01-22 12:40:00,41.58,41.64,41.57,41.58,75200.0,41.2118,41.2712,41.2019,41.2118,75200.0
2013-01-22 12:50:00,41.58,41.63,41.55,41.58,108400.0,41.2118,41.2613,41.182,41.2118,108400.0
2013-01-22 13:00:00,41.58,41.63,41.58,41.59,120000.0,41.2118,41.2613,41.2118,41.2217,120000.0
2013-01-22 13:10:00,41.6,41.67,41.56,41.66,82000.0,41.2316,41.301,41.192,41.2911,82000.0
2013-01-22 13:20:00,41.65,41.67,41.6,41.61,96400.0,41.2812,41.301,41.2316,41.2415,96400.0
2013-01-22 13:30:00,41.6,41.68,41.6,41.66,74000.0,41.2316,41.3109,41.2316,41.2911,74000.0
2013-01-22 13:40:00,41.66,41.73,41.65,41.72,95200.0,41.2911,41.3604,41.2812,41.3505,95200.0
2013-01-22 13:50:00,41.72,41.73,41.65,41.67,84800.0,41.3505,41.3604,41.2812,41.301,84800.0
2013-01-22 14:00:00,41.67,41.74,41.65,41.73,98000.0,41.301,41.3704,41.2812,41.3604,98000.0
2013-01-22 14:10:00,41.74,41.82,41.72,41.74,137600.0,41.3704,41.4497,41.3505,41.3704,137600.0
2013-01-22 14:20:00,41.75,41.75,41.68,41.72,114400.0,41.3803,41.3803,41.3109,41.3505,114400.0
2013-01-22 14:30:00,41.72,41.75,41.66,41.66,102000.0,41.3505,41.3803,41.2911,41.2911,102000.0
2013-01-22 14:40:00,41.66,41.68,41.64,41.67,172800.0,41.2911,41.3109,41.2712,41.301,172800.0
2013-01-22 14:50:00,41.67,41.77,41.61,41.76,305200.0,41.301,41.4001,41.2415,41.3902,305200.0
2013-01-22 15:00:00,41.76,41.79,41.69,41.7,174800.0,41.3902,41.4199,41.3208,41.3307,174800.0
2013-01-22 15:10:00,41.69,41.77,41.66,41.74,143600.0,41.3208,41.4001,41.2911,41.3704,143600.0
2013-01-22 15:20:00,41.72,41.75,41.65,41.75,184800.0,41.3505,41.3803,41.2812,41.3803,184800.0
2013-01-22 15:30:00,41.75,41.79,41.7,41.7,211200.0,41.3803,41.4199,41.3307,41.3307,211200.0
2013-01-22 15:40:00,41.7,41.71,41.58,41.61,484800.0,41.3307,41.3406,41.2118,41.2415,484800.0
2013-01-22 15:50:00,41.61,41.72,41.6,41.72,1010800.0,41.2415,41.3505,41.2316,41.3505,1010800.0
2013-01-23 09:30:00,41.81,42.27,41.79,42.16,269600.0,41.4397,41.8957,41.4199,41.7866,269600.0
2013-01-23 09:40:00,42.18,42.21,42.07,42.21,190800.0,41.8065,41.8362,41.6974,41.8362,190800.0
2013-01-23 09:50:00,42.22,42.49,42.18,42.44,138800.0,41.8461,42.1137,41.8065,42.0642,138800.0
2013-01-23 10:00:00,42.45,42.71,42.42,42.68,223600.0,42.0741,42.3318,42.0443,42.302,223600.0
2013-01-23 10:10:00,42.67,42.93,42.65,42.67,433600.0,42.2921,42.5498,42.2723,42.2921,433600.0
2013-01-23 10:20:00,42.65,42.73,42.51,42.52,352400.0,42.2723,42.3516,42.1335,42.1435,352400.0
2013-01-23 10:30:00,42.52,42.6,42.52,42.56,270800.0,42.1435,42.2227,42.1435,42.1831,270800.0
2013-01-23 10:40:00,42.56,42.59,42.55,42.56,161200.0,42.1831,42.2128,42.1732,42.1831,161200.0
2013-01-23 10:50:00,42.57,42.65,42.56,42.61,146000.0,42.193,42.2723,42.1831,42.2327,146000.0
2013-01-23 11:00:00,42.6,42.64,42.57,42.62,121600.0,42.2227,42.2624,42.193,42.2426,121600.0
2013-01-23 11:10:00,42.62,42.68,42.59,42.64,168000.0,42.2426,42.302,42.2128,42.2624,168000.0
2013-01-23 11:20:00,42.63,42.68,42.6,42.66,150000.0,42.2525,42.302,42.2227,42.2822,150000.0
2013-01-23 11:30:00,42.65,42.69,42.64,42.67,112000.0,42.2723,42.3119,42.2624,42.2921,112000.0
2013-01-23 11:40:00,42.65,42.67,42.58,42.63,106400.0,42.2723,42.2921,42.2029,42.2525,106400.0
2013-01-23 11:50:00,42.62,42.67,42.46,42.46,116800.0,42.2426,42.2921,42.084,42.084,116800.0
2013-01-23 12:00:00,42.46,42.52,42.43,42.49,162000.0,42.084,42.1435,42.0543,42.1137,162000.0
2013-01-23 12:10:00,42.49,42.51,42.47,42.48,121600.0,42.1137,42.1335,42.0939,42.1038,121600.0
2013-01-23 12:20:00,42.48,42.51,42.47,42.48,101200.0,42.1038,42.1335,42.0939,42.1038,101200.0
2013-01-23 12:30:00,42.48,42.54,42.48,42.49,73600.0,42.1038,42.1633,42.1038,42.1137,73600.0
2013-01-23 12:40:00,42.48,42.52,42.48,42.48,44000.0,42.1038,42.1435,42.1038,42.1038,44000.0
2013-01-23 12:50:00,42.48,42.52,42.47,42.52,70400.0,42.1038,42.1435,42.0939,42.1435,70400.0
2013-01-23 13:00:00,42.52,42.62,42.5,42.6,64000.0,42.1435,42.2426,42.1236,42.2227,64000.0
2013-01-23 13:10:00,42.6,42.64,42.58,42.63,66800.0,42.2227,42.2624,42.2029,42.2525,66800.0
2013-01-23 13:20:00,42.62,42.64,42.58,42.63,58400.0,42.2426,42.2624,42.2029,42.2525,58400.0
2013-01-23 13:30:00,42.63,42.66,42.6,42.63,52400.0,42.2525,42.2822,42.2227,42.2525,52400.0
2013-01-23 13:40:00,42.63,42.64,42.61,42.63,59200.0,42.2525,42.2624,42.2327,42.2525,59200.0
2013-01-23 13:50:00,42.63,42.65,42.61,42.63,51200.0,42.2525,42.2723,42.2327,42.2525,51200.0
2013-01-23 14:00:00,42.64,42.67,42.61,42.63,68800.0,42.2624,42.2921,42.2327,42.2525,68800.0
2013-01-23 14:10:00,42.63,42.65,42.61,42.65,61600.0,42.2525,42.2723,42.2327,42.2723,61600.0
2013-01-23 14:20:00,42.65,42.66,42.62,42.65,42000.0,42.2723,42.2822,42.2426,42.2723,42000.0
2013-01-23 14:30:00,42.64,42.65,42.6,42.62,162000.0,42.2624,42.2723,42.2227,42.2426,162000.0
2013-01-23 14:40:00,42.62,42.62,42.56,42.58,85200.0,42.2426,42.2426,42.1831,42.2029,85200.0
2013-01-23 14:50:00,42.57,42.62,42.56,42.56,86400.0,42.193,42.2426,42.1831,42.1831,86400.0
2013-01-23 15:00:00,42.57,42.74,42.57,42.74,148800.0,42.193,42.3615,42.193,42.3615,148800.0
2013-01-23 15:10:00,42.74,42.74,42.64,42.67,248400.0,42.3615,42.3615,42.2624,42.2921,248400.0
2013-01-23 15:20:00,42.67,42.74,42.67,42.72,206000.0,42.2921,42.3615,42.2921,42.3417,206000.0
2013-01-23 15:30:00,42.71,42.72,42.64,42.66,88400.0,42.3318,42.3417,42.2624,42.2822,88400.0
2013-01-23 15:40:00,42.66,42.66,42.58,42.62,138400.0,42.2822,42.2822,42.2029,42.2426,138400.0
2013-01-23 15:50:00,42.62,42.63,42.56,42.58,248800.0,42.2426,42.2525,42.1831,42.2029,248800.0
2013-01-24 09:30:00,42.69,43.12,42.62,43.08,280400.0,42.3119,42.7381,42.2426,42.6985,280400.0
2013-01-24 09:40:00,43.09,43.22,42.9,43.21,365600.0,42.7084,42.8373,42.5201,42.8273,365600.0
2013-01-24 09:50:00,43.18,43.37,43.1,43.29,218400.0,42.7976,42.9859,42.7183,42.9066,218400.0
2013-01-24 10:00:00,43.31,43.37,43.24,43.32,150000.0,42.9265,42.9859,42.8571,42.9364,150000.0
2013-01-24 10:10:00,43.32,43.33,43.19,43.29,174400.0,42.9364,42.9463,42.8075,42.9066,174400.0
2013-01-24 10:20:00,43.31,43.31,43.18,43.22,135600.0,42.9265,42.9265,42.7976,42.8373,135600.0
2013-01-24 10:30:00,43.21,43.21,43.08,43.14,211600.0,42.8273,42.8273,42.6985,42.758,211600.0
2013-01-24 10:40:00,43.13,43.29,43.13,43.25,168400.0,42.7481,42.9066,42.7481,42.867,168400.0
2013-01-24 10:50:00,43.23,43.29,43.18,43.2,185600.0,42.8472,42.9066,42.7976,42.8174,185600.0
2013-01-24 11:00:00,43.24,43.28,43.2,43.2,36400.0,42.8571,42.8967,42.8174,42.8174,36400.0
2013-01-24 11:10:00,43.21,43.24,43.17,43.17,118800.0,42.8273,42.8571,42.7877,42.7877,118800.0
2013-01-24 11:20:00,43.18,43.3,43.16,43.27,76800.0,42.7976,42.9165,42.7778,42.8868,76800.0
2013-01-24 11:30:00,43.29,43.32,43.24,43.24,55600.0,42.9066,42.9364,42.8571,42.8571,55600.0
2013-01-24 11:40:00,43.22,43.31,43.22,43.23,71600.0,42.8373,42.9265,42.8373,42.8472,71600.0
2013-01-24 11:50:00,43.23,43.33,43.23,43.29,77200.0,42.8472,42.9463,42.8472,42.9066,77200.0
2013-01-24 12:00:00,43.27,43.27,43.13,43.13,69600.0,42.8868,42.8868,42.7481,42.7481,69600.0
2013-01-24 12:10:00,43.13,43.15,43.02,43.05,82800.0,42.7481,42.7679,42.639,42.6688,82800.0
2013-01-24 12:20:00,43.06,43.16,43.05,43.15,78400.0,42.6787,42.7778,42.6688,42.7679,78400.0
2013-01-24 12:30:00,43.14,43.15,43.03,43.03,131600.0,42.758,42.7679,42.6489,42.6489,131600.0
2013-01-24 12:40:00,43.04,43.13,43.04,43.09,116000.0,42.6588,42.7481,42.6588,42.7084,116000.0
2013-01-24 12:50:00,43.09,43.1,43.02,43.04,139200.0,42.7084,42.7183,42.639,42.6588,139200.0
2013-01-24 13:00:00,43.04,43.08,43.01,43.04,160000.0,42.6588,42.6985,42.6291,42.6588,160000.0
2013-01-24 13:10:00,43.04,43.09,43.02,43.08,48000.0,42.6588,42.7084,42.639,42.6985,48000.0
2013-01-24 13:20:00,43.1,43.13,43.08,43.08,51600.0,42.7183,42.7481,42.6985,42.6985,51600.0
2013-01-24 13:30:00,43.08,43.1,43.01,43.01,120000.0,42.6985,42.7183,42.6291,42.6291,120000.0
2013-01-24 13:40:00,43.01,43.04,42.9,42.92,98800.0,42.6291,42.6588,42.5201,42.5399,98800.0
2013-01-24 13:50:00,42.9,42.98,42.9,42.96,94000.0,42.5201,42.5994,42.5201,42.5796,94000.0
2013-01-24 14:00:00,42.96,43.02,42.92,43.02,70400.0,42.5796,42.639,42.5399,42.639,70400.0
2013-01-24 14:10:00,43.02,43.02,42.96,42.97,70800.0,42.639,42.639,42.5796,42.5895,70800.0
2013-01-24 14:20:00,42.99,43.01,42.96,42.99,75200.0,42.6093,42.6291,42.5796,42.6093,75200.0
2013-01-24 14:30:00,43.01,43.07,43.0,43.02,51200.0,42.6291,42.6886,42.6192,42.639,51200.0
2013-01-24 14:40:00,43.02,43.05,42.97,42.98,45200.0,42.639,42.6688,42.5895,42.5994,45200.0
2013-01-24 14:50:00,42.98,43.0,42.9,42.95,74400.0,42.5994,42.6192,42.5201,42.5696,74400.0
2013-01-24 15:00:00,42.97,43.01,42.91,42.97,72400.0,42.5895,42.6291,42.53,42.5895,72400.0
2013-01-24 15:10:00,42.98,43.06,42.97,43.01,111600.0,42.5994,42.6787,42.5895,42.6291,111600.0
2013-01-24 15:20:00,43.01,43.09,43.0,43.06,145200.0,42.6291,42.7084,42.6192,42.6787,145200.0
2013-01-24 15:30:00,43.07,43.21,43.07,43.16,192000.0,42.6886,42.8273,42.6886,42.7778,192000.0
2013-01-24 15:40:00,43.16,43.23,43.09,43.12,154000.0,42.7778,42.8472,42.7084,42.7381,154000.0
2013-01-24 15:50:00,43.13,43.16,43.05,43.05,341200.0,42.7481,42.7778,42.6688,42.6688,341200.0
2013-01-25 09:30:00,43.3,43.45,43.15,43.44,338800.0,42.9165,43.0652,42.7679,43.0553,338800.0
2013-01-25 09:40:00,43.44,43.58,43.38,43.47,520800.0,43.0553,43.1941,42.9958,43.085,520800.0
2013-01-25 09:50:00,43.49,43.68,43.47,43.61,359200.0,43.1049,43.2932,43.085,43.2238,359200.0
2013-01-25 10:00:00,43.58,43.63,43.46,43.46,312800.0,43.1941,43.2436,43.0751,43.0751,312800.0
2013-01-25 10:10:00,43.46,43.53,43.4,43.51,180000.0,43.0751,43.1445,43.0157,43.1247,180000.0
2013-01-25 10:20:00,43.51,43.52,43.31,43.33,143200.0,43.1247,43.1346,42.9265,42.9463,143200.0
2013-01-25 10:30:00,43.32,43.43,43.32,43.42,139200.0,42.9364,43.0454,42.9364,43.0355,139200.0
2013-01-25 10:40:00,43.41,43.49,43.38,43.44,102000.0,43.0256,43.1049,42.9958,43.0553,102000.0
2013-01-25 10:50:00,43.46,43.48,43.39,43.42,54800.0,43.0751,43.095,43.0057,43.0355,54800.0
2013-01-25 11:00:00,43.41,43.53,43.37,43.45,145600.0,43.0256,43.1445,42.9859,43.0652,145600.0
2013-01-25 11:10:00,43.47,43.52,43.45,43.47,36400.0,43.085,43.1346,43.0652,43.085,36400.0
2013-01-25 11:20:00,43.49,43.5,43.4,43.49,50000.0,43.1049,43.1148,43.0157,43.1049,50000.0
2013-01-25 11:30:00,43.5,43.53,43.42,43.44,117200.0,43.1148,43.1445,43.0355,43.0553,117200.0
2013-01-25 11:40:00,43.44,43.5,43.42,43.49,57200.0,43.0553,43.1148,43.0355,43.1049,57200.0
2013-01-25 11:50:00,43.5,43.51,43.44,43.46,45600.0,43.1148,43.1247,43.0553,43.0751,45600.0
2013-01-25 12:00:00,43.45,43.54,43.44,43.53,79600.0,43.0652,43.1544,43.0553,43.1445,79600.0
2013-01-25 12:10:00,43.54,43.6,43.48,43.6,123600.0,43.1544,43.2139,43.095,43.2139,123600.0
2013-01-25 12:20:00,43.55,43.59,43.47,43.49,54400.0,43.1643,43.204,43.085,43.1049,54400.0
2013-01-25 12:30:00,43.49,43.55,43.48,43.5,46000.0,43.1049,43.1643,43.095,43.1148,46000.0
2013-01-25 12:40:00,43.5,43.6,43.49,43.56,48400.0,43.1148,43.2139,43.1049,43.1742,48400.0
2013-01-25 12:50:00,43.54,43.6,43.53,43.54,52400.0,43.1544,43.2139,43.1445,43.1544,52400.0
2013-01-25 13:00:00,43.55,43.62,43.53,43.6,114800.0,43.1643,43.2337,43.1445,43.2139,114800.0
2013-01-25 13:10:00,43.59,43.74,43.57,43.74,210800.0,43.204,43.3526,43.1842,43.3526,210800.0
2013-01-25 13:20:00,43.73,43.87,43.69,43.83,338000.0,43.3427,43.4815,43.3031,43.4419,338000.0
2013-01-25 13:30:00,43.83,43.94,43.8,43.82,209600.0,43.4419,43.5509,43.4121,43.4319,209600.0
2013-01-25 13:40:00,43.81,43.88,43.71,43.72,205600.0,43.422,43.4914,43.3229,43.3328,205600.0
2013-01-25 13:50:00,43.72,43.82,43.71,43.82,154400.0,43.3328,43.4319,43.3229,43.4319,154400.0
2013-01-25 14:00:00,43.81,43.81,43.73,43.81,116000.0,43.422,43.422,43.3427,43.422,116000.0
2013-01-25 14:10:00,43.8,43.8,43.71,43.72,54400.0,43.4121,43.4121,43.3229,43.3328,54400.0
2013-01-25 14:20:00,43.72,43.8,43.69,43.71,65600.0,43.3328,43.4121,43.3031,43.3229,65600.0
2013-01-25 14:30:00,43.7,43.73,43.59,43.62,134400.0,43.313,43.3427,43.204,43.2337,134400.0
2013-01-25 14:40:00,43.61,43.63,43.57,43.6,114800.0,43.2238,43.2436,43.1842,43.2139,114800.0
2013-01-25 14:50:00,43.61,43.61,43.5,43.51,111200.0,43.2238,43.2238,43.1148,43.1247,111200.0
2013-01-25 15:00:00,43.52,43.59,43.47,43.51,135600.0,43.1346,43.204,43.085,43.1247,135600.0
2013-01-25 15:10:00,43.49,43.54,43.42,43.42,136400.0,43.1049,43.1544,43.0355,43.0355,136400.0
2013-01-25 15:20:00,43.43,43.46,43.38,43.41,139200.0,43.0454,43.0751,42.9958,43.0256,139200.0
2013-01-25 15:30:00,43.42,43.54,43.42,43.53,137600.0,43.0355,43.1544,43.0355,43.1445,137600.0
2013-01-25 15:40:00,43.53,43.54,43.38,43.45,238400.0,43.1445,43.1544,42.9958,43.0652,238400.0
2013-01-25 15:50:00,43.45,43.49,43.37,43.47,480800.0,43.0652,43.1049,42.9859,43.085,480800.0
2013-01-28 09:30:00,44.57,44.66,44.29,44.34,660400.0,44.1753,44.2645,43.8978,43.9473,660400.0
2013-01-28 09:40:00,44.34,44.51,44.26,44.39,348400.0,43.9473,44.1158,43.868,43.9969,348400.0
2013-01-28 09:50:00,44.4,44.5,44.36,44.45,204800.0,44.0068,44.1059,43.9672,44.0564,204800.0
2013-01-28 10:00:00,44.44,44.64,44.18,44.22,284000.0,44.0465,44.2447,43.7888,43.8284,284000.0
2013-01-28 10:10:00,44.19,44.42,44.16,44.39,222000.0,43.7987,44.0266,43.7689,43.9969,222000.0
2013-01-28 10:20:00,44.38,44.57,44.35,44.42,141600.0,43.987,44.1753,43.9572,44.0266,141600.0
2013-01-28 10:30:00,44.45,44.49,44.34,44.36,97200.0,44.0564,44.096,43.9473,43.9672,97200.0
2013-01-28 10:40:00,44.35,44.48,44.32,44.45,80800.0,43.9572,44.0861,43.9275,44.0564,80800.0
2013-01-28 10:50:00,44.45,44.46,44.35,44.41,102800.0,44.0564,44.0663,43.9572,44.0167,102800.0
2013-01-28 11:00:00,44.41,44.42,44.31,44.31,123200.0,44.0167,44.0266,43.9176,43.9176,123200.0
2013-01-28 11:10:00,44.31,44.31,44.19,44.23,144800.0,43.9176,43.9176,43.7987,43.8383,144800.0
2013-01-28 11:20:00,44.24,44.31,44.22,44.31,133200.0,43.8482,43.9176,43.8284,43.9176,133200.0
2013-01-28 11:30:00,44.31,44.33,44.27,44.33,69200.0,43.9176,43.9374,43.878,43.9374,69200.0
2013-01-28 11:40:00,44.32,44.48,44.31,44.45,111200.0,43.9275,44.0861,43.9176,44.0564,111200.0
2013-01-28 11:50:00,44.46,44.49,44.38,44.39,58800.0,44.0663,44.096,43.987,43.9969,58800.0
2013-01-28 12:00:00,44.4,44.4,44.35,44.37,101200.0,44.0068,44.0068,43.9572,43.9771,101200.0
2013-01-28 12:10:00,44.36,44.37,44.32,44.32,54400.0,43.9672,43.9771,43.9275,43.9275,54400.0
2013-01-28 12:20:00,44.34,44.35,44.27,44.3,74800.0,43.9473,43.9572,43.878,43.9077,74800.0
2013-01-28 12:30:00,44.3,44.33,44.27,44.31,78800.0,43.9077,43.9374,43.878,43.9176,78800.0
2013-01-28 12:40:00,44.29,44.32,44.27,44.28,166800.0,43.8978,43.9275,43.878,43.8879,166800.0
2013-01-28 12:50:00,44.27,44.38,44.25,44.35,126400.0,43.878,43.987,43.8581,43.9572,126400.0
2013-01-28 13:00:00,44.35,44.36,44.28,44.31,184000.0,43.9572,43.9672,43.8879,43.9176,184000.0
2013-01-28 13:10:00,44.29,44.4,44.29,44.36,102800.0,43.8978,44.0068,43.8978,43.9672,102800.0
2013-01-28 13:20:00,44.36,44.38,44.23,44.23,176400.0,43.9672,43.987,43.8383,43.8383,176400.0
2013-01-28 13:30:00,44.23,44.34,44.19,44.32,103600.0,43.8383,43.9473,43.7987,43.9275,103600.0
2013-01-28 13:40:00,44.32,44.34,44.25,44.26,99200.0,43.9275,43.9473,43.8581,43.868,99200.0
2013-01-28 13:50:00,44.27,44.32,44.23,44.28,116800.0,43.878,43.9275,43.8383,43.8879,116800.0
2013-01-28 14:00:00,44.28,44.28,44.24,44.25,198000.0,43.8879,43.8879,43.8482,43.8581,198000.0
2013-01-28 14:10:00,44.25,44.29,44.22,44.27,92400.0,43.8581,43.8978,43.8284,43.878,92400.0
2013-01-28 14:20:00,44.28,44.37,44.25,44.37,118800.0,43.8879,43.9771,43.8581,43.9771,118800.0
2013-01-28 14:30:00,44.35,44.41,44.32,44.34,82400.0,43.9572,44.0167,43.9275,43.9473,82400.0
2013-01-28 14:40:00,44.34,44.55,44.34,44.54,127200.0,43.9473,44.1555,43.9473,44.1456,127200.0
2013-01-28 14:50:00,44.53,44.66,44.45,44.49,176400.0,44.1357,44.2645,44.0564,44.096,176400.0
2013-01-28 15:00:00,44.5,44.59,44.48,44.49,170800.0,44.1059,44.1951,44.0861,44.096,170800.0
2013-01-28 15:10:00,44.5,44.57,44.46,44.47,195600.0,44.1059,44.1753,44.0663,44.0762,195600.0
2013-01-28 15:20:00,44.46,44.54,44.46,44.51,208400.0,44.0663,44.1456,44.0663,44.1158,208400.0
2013-01-28 15:30:00,44.51,44.68,44.5,44.68,202800.0,44.1158,44.2843,44.1059,44.2843,202800.0
2013-01-28 15:40:00,44.69,44.73,44.63,44.63,334400.0,44.2942,44.3339,44.2348,44.2348,334400.0
2013-01-28 15:50:00,44.63,44.65,44.47,44.52,640000.0,44.2348,44.2546,44.0762,44.1257,640000.0
2013-01-29 09:30:00,43.68,44.0,43.54,43.76,471200.0,43.2932,43.6103,43.1544,43.3725,471200.0
2013-01-29 09:40:00,43.78,43.96,43.62,43.65,375200.0,43.3923,43.5707,43.2337,43.2634,375200.0
2013-01-29 09:50:00,43.63,43.74,43.39,43.52,530400.0,43.2436,43.3526,43.0057,43.1346,530400.0
2013-01-29 10:00:00,43.52,43.53,43.08,43.19,512800.0,43.1346,43.1445,42.6985,42.8075,512800.0
2013-01-29 10:10:00,43.17,43.43,43.16,43.4,186800.0,42.7877,43.0454,42.7778,43.0157,186800.0
2013-01-29 10:20:00,43.43,43.58,43.37,43.48,144400.0,43.0454,43.1941,42.9859,43.095,144400.0
2013-01-29 10:30:00,43.47,43.5,43.27,43.33,196800.0,43.085,43.1148,42.8868,42.9463,196800.0
2013-01-29 10:40:00,43.36,43.49,43.33,43.35,118400.0,42.976,43.1049,42.9463,42.9661,118400.0
2013-01-29 10:50:00,43.35,43.47,43.3,43.37,90000.0,42.9661,43.085,42.9165,42.9859,90000.0
2013-01-29 11:00:00,43.37,43.42,43.28,43.42,94000.0,42.9859,43.0355,42.8967,43.0355,94000.0
2013-01-29 11:10:00,43.42,43.6,43.4,43.5,174400.0,43.0355,43.2139,43.0157,43.1148,174400.0
2013-01-29 11:20:00,43.52,43.7,43.51,43.69,108400.0,43.1346,43.313,43.1247,43.3031,108400.0
2013-01-29 11:30:00,43.68,43.69,43.62,43.69,110000.0,43.2932,43.3031,43.2337,43.3031,110000.0
2013-01-29 11:40:00,43.7,43.72,43.63,43.66,107600.0,43.313,43.3328,43.2436,43.2734,107600.0
2013-01-29 11:50:00,43.65,43.66,43.59,43.61,72000.0,43.2634,43.2734,43.204,43.2238,72000.0
2013-01-29 12:00:00,43.63,43.64,43.57,43.6,68000.0,43.2436,43.2535,43.1842,43.2139,68000.0
2013-01-29 12:10:00,43.59,43.62,43.54,43.6,41600.0,43.204,43.2337,43.1544,43.2139,41600.0
2013-01-29 12:20:00,43.58,43.6,43.45,43.46,108800.0,43.1941,43.2139,43.0652,43.0751,108800.0
2013-01-29 12:30:00,43.49,43.58,43.4,43.57,78000.0,43.1049,43.1941,43.0157,43.1842,78000.0
2013-01-29 12:40:00,43.55,43.6,43.54,43.58,80000.0,43.1643,43.2139,43.1544,43.1941,80000.0
2013-01-29 12:50:00,43.56,43.65,43.56,43.64,72800.0,43.1742,43.2634,43.1742,43.2535,72800.0
2013-01-29 13:00:00,43.63,43.68,43.63,43.67,128800.0,43.2436,43.2932,43.2436,43.2833,128800.0
2013-01-29 13:10:00,43.67,43.7,43.6,43.7,94000.0,43.2833,43.313,43.2139,43.313,94000.0
2013-01-29 13:20:00,43.7,43.71,43.6,43.64,100000.0,43.313,43.3229,43.2139,43.2535,100000.0
2013-01-29 13:30:00,43.63,43.74,43.62,43.71,92400.0,43.2436,43.3526,43.2337,43.3229,92400.0
2013-01-29 13:40:00,43.73,43.74,43.63,43.63,100800.0,43.3427,43.3526,43.2436,43.2436,100800.0
2013-01-29 13:50:00,43.63,43.75,43.63,43.75,67600.0,43.2436,43.3626,43.2436,43.3626,67600.0
2013-01-29 14:00:00,43.75,43.83,43.72,43.78,79200.0,43.3626,43.4419,43.3328,43.3923,79200.0
2013-01-29 14:10:00,43.78,43.78,43.58,43.6,73200.0,43.3923,43.3923,43.1941,43.2139,73200.0
2013-01-29 14:20:00,43.59,43.59,43.49,43.49,80800.0,43.204,43.204,43.1049,43.1049,80800.0
2013-01-29 14:30:00,43.49,43.63,43.49,43.62,57200.0,43.1049,43.2436,43.1049,43.2337,57200.0
2013-01-29 14:40:00,43.62,43.67,43.57,43.57,58800.0,43.2337,43.2833,43.1842,43.1842,58800.0
2013-01-29 14:50:00,43.57,43.6,43.5,43.6,42800.0,43.1842,43.2139,43.1148,43.2139,42800.0
2013-01-29 15:00:00,43.62,43.67,43.56,43.57,83600.0,43.2337,43.2833,43.1742,43.1842,83600.0
2013-01-29 15:10:00,43.58,43.64,43.56,43.6,65600.0,43.1941,43.2535,43.1742,43.2139,65600.0
2013-01-29 15:20:00,43.59,43.62,43.56,43.62,66000.0,43.204,43.2337,43.1742,43.2337,66000.0
2013-01-29 15:30:00,43.62,43.77,43.59,43.75,146400.0,43.2337,43.3824,43.204,43.3626,146400.0
2013-01-29 15:40:00,43.74,43.78,43.63,43.65,140000.0,43.3526,43.3923,43.2436,43.2634,140000.0
2013-01-29 15:50:00,43.65,43.7,43.62,43.66,275600.0,43.2634,43.313,43.2337,43.2734,275600.0
2013-01-30 09:30:00,43.76,43.95,43.67,43.87,198400.0,43.3725,43.5608,43.2833,43.4815,198400.0
2013-01-30 09:40:00,43.92,44.11,43.87,44.08,193600.0,43.5311,43.7194,43.4815,43.6896,193600.0
2013-01-30 09:50:00,44.08,44.1,43.83,43.84,216000.0,43.6896,43.7095,43.4419,43.4518,216000.0
2013-01-30 10:00:00,43.82,43.84,43.51,43.52,213600.0,43.4319,43.4518,43.1247,43.1346,213600.0
2013-01-30 10:10:00,43.53,43.54,43.39,43.44,174400.0,43.1445,43.1544,43.0057,43.0553,174400.0
2013-01-30 10:20:00,43.46,43.49,43.29,43.35,125600.0,43.0751,43.1049,42.9066,42.9661,125600.0
2013-01-30 10:30:00,43.36,43.42,43.2,43.25,104000.0,42.976,43.0355,42.8174,42.867,104000.0
2013-01-30 10:40:00,43.22,43.26,43.13,43.25,109200.0,42.8373,42.8769,42.7481,42.867,109200.0
2013-01-30 10:50:00,43.24,43.3,43.18,43.22,80400.0,42.8571,42.9165,42.7976,42.8373,80400.0
2013-01-30 11:00:00,43.21,43.23,43.13,43.17,88800.0,42.8273,42.8472,42.7481,42.7877,88800.0
2013-01-30 11:10:00,43.17,43.27,43.16,43.25,185200.0,42.7877,42.8868,42.7778,42.867,185200.0
2013-01-30 11:20:00,43.25,43.34,43.24,43.31,74000.0,42.867,42.9562,42.8571,42.9265,74000.0
2013-01-30 11:30:00,43.29,43.48,43.22,43.22,539200.0,42.9066,43.095,42.8373,42.8373,539200.0
2013-01-30 11:40:00,43.24,43.27,43.21,43.27,109600.0,42.8571,42.8868,42.8273,42.8868,109600.0
2013-01-30 11:50:00,43.27,43.28,43.16,43.19,138400.0,42.8868,42.8967,42.7778,42.8075,138400.0
2013-01-30 12:00:00,43.19,43.24,43.17,43.18,77200.0,42.8075,42.8571,42.7877,42.7976,77200.0
2013-01-30 12:10:00,43.18,43.26,43.18,43.24,68800.0,42.7976,42.8769,42.7976,42.8571,68800.0
2013-01-30 12:20:00,43.24,43.32,43.21,43.23,302400.0,42.8571,42.9364,42.8273,42.8472,302400.0
2013-01-30 12:30:00,43.22,43.32,43.22,43.25,56000.0,42.8373,42.9364,42.8373,42.867,56000.0
2013-01-30 12:40:00,43.25,43.29,43.23,43.27,63200.0,42.867,42.9066,42.8472,42.8868,63200.0
2013-01-30 12:50:00,43.27,43.28,43.22,43.24,52400.0,42.8868,42.8967,42.8373,42.8571,52400.0
2013-01-30 13:00:00,43.22,43.23,43.17,43.21,54400.0,42.8373,42.8472,42.7877,42.8273,54400.0
2013-01-30 13:10:00,43.2,43.22,43.11,43.11,116400.0,42.8174,42.8373,42.7282,42.7282,116400.0
2013-01-30 13:20:00,43.13,43.23,43.12,43.21,92800.0,42.7481,42.8472,42.7381,42.8273,92800.0
2013-01-30 13:30:00,43.19,43.21,43.12,43.13,70400.0,42.8075,42.8273,42.7381,42.7481,70400.0
2013-01-30 13:40:00,43.12,43.17,43.04,43.05,113600.0,42.7381,42.7877,42.6588,42.6688,113600.0
2013-01-30 13:50:00,43.04,43.1,43.03,43.07,541600.0,42.6588,42.7183,42.6489,42.6886,541600.0
2013-01-30 14:00:00,43.06,43.09,43.03,43.03,88000.0,42.6787,42.7084,42.6489,42.6489,88000.0
2013-01-30 14:10:00,43.03,43.24,43.03,43.24,199600.0,42.6489,42.8571,42.6489,42.8571,199600.0
2013-01-30 14:20:00,43.24,43.26,43.08,43.2,130400.0,42.8571,42.8769,42.6985,42.8174,130400.0
2013-01-30 14:30:00,43.21,43.23,43.12,43.15,185200.0,42.8273,42.8472,42.7381,42.7679,185200.0
2013-01-30 14:40:00,43.16,43.19,43.05,43.05,168400.0,42.7778,42.8075,42.6688,42.6688,168400.0
2013-01-30 14:50:00,43.05,43.08,42.94,42.98,317200.0,42.6688,42.6985,42.5597,42.5994,317200.0
2013-01-30 15:00:00,43.0,43.06,42.96,43.04,195200.0,42.6192,42.6787,42.5796,42.6588,195200.0
2013-01-30 15:10:00,43.05,43.05,42.94,42.98,164800.0,42.6688,42.6688,42.5597,42.5994,164800.0
2013-01-30 15:20:00,43.0,43.06,42.96,43.06,210400.0,42.6192,42.6787,42.5796,42.6787,210400.0
2013-01-30 15:30:00,43.05,43.09,43.0,43.01,246000.0,42.6688,42.7084,42.6192,42.6291,246000.0
2013-01-30 15:40:00,43.01,43.12,42.99,43.07,262000.0,42.6291,42.7381,42.6093,42.6886,262000.0
2013-01-30 15:50:00,43.05,43.1,42.99,43.08,431600.0,42.6688,42.7183,42.6093,42.6985,431600.0
2013-01-31 09:30:00,43.35,43.4,43.26,43.27,202000.0,42.9661,43.0157,42.8769,42.8868,202000.0
2013-01-31 09:40:00,43.29,43.7,43.26,43.54,174400.0,42.9066,43.313,42.8769,43.1544,174400.0
2013-01-31 09:50:00,43.58,43.65,43.52,43.62,172400.0,43.1941,43.2634,43.1346,43.2337,172400.0
2013-01-31 10:00:00,43.61,43.62,43.45,43.5,144000.0,43.2238,43.2337,43.0652,43.1148,144000.0
2013-01-31 10:10:00,43.47,43.55,43.42,43.47,130400.0,43.085,43.1643,43.0355,43.085,130400.0
2013-01-31 10:20:00,43.45,43.49,43.31,43.33,162400.0,43.0652,43.1049,42.9265,42.9463,162400.0
2013-01-31 10:30:00,43.33,43.48,43.29,43.38,153600.0,42.9463,43.095,42.9066,42.9958,153600.0
2013-01-31 10:40:00,43.39,43.42,43.29,43.32,168800.0,43.0057,43.0355,42.9066,42.9364,168800.0
2013-01-31 10:50:00,43.32,43.33,43.06,43.13,193600.0,42.9364,42.9463,42.6787,42.7481,193600.0
2013-01-31 11:00:00,43.11,43.17,42.93,42.93,186000.0,42.7282,42.7877,42.5498,42.5498,186000.0
2013-01-31 11:10:00,42.93,42.99,42.93,42.97,117200.0,42.5498,42.6093,42.5498,42.5895,117200.0
2013-01-31 11:20:00,42.96,42.98,42.9,42.92,118000.0,42.5796,42.5994,42.5201,42.5399,118000.0
2013-01-31 11:30:00,42.93,42.93,42.74,42.8,151200.0,42.5498,42.5498,42.3615,42.421,151200.0
2013-01-31 11:40:00,42.79,42.86,42.71,42.74,225600.0,42.4111,42.4804,42.3318,42.3615,225600.0
2013-01-31 11:50:00,42.74,42.77,42.65,42.7,152800.0,42.3615,42.3912,42.2723,42.3219,152800.0
2013-01-31 12:00:00,42.7,42.88,42.69,42.84,71200.0,42.3219,42.5003,42.3119,42.4606,71200.0
2013-01-31 12:10:00,42.83,43.03,42.83,43.01,83600.0,42.4507,42.6489,42.4507,42.6291,83600.0
2013-01-31 12:20:00,43.0,43.05,43.0,43.04,60400.0,42.6192,42.6688,42.6192,42.6588,60400.0
2013-01-31 12:30:00,43.02,43.04,43.01,43.04,34000.0,42.639,42.6588,42.6291,42.6588,34000.0
2013-01-31 12:40:00,43.05,43.22,43.03,43.17,81200.0,42.6688,42.8373,42.6489,42.7877,81200.0
2013-01-31 12:50:00,43.17,43.21,43.13,43.14,40400.0,42.7877,42.8273,42.7481,42.758,40400.0
2013-01-31 13:00:00,43.16,43.18,43.13,43.14,32800.0,42.7778,42.7976,42.7481,42.758,32800.0
2013-01-31 13:10:00,43.15,43.16,43.1,43.1,59200.0,42.7679,42.7778,42.7183,42.7183,59200.0
2013-01-31 13:20:00,43.1,43.11,43.02,43.02,39600.0,42.7183,42.7282,42.639,42.639,39600.0
2013-01-31 13:30:00,43.04,43.12,43.03,43.09,53200.0,42.6588,42.7381,42.6489,42.7084,53200.0
2013-01-31 13:40:00,43.09,43.17,43.07,43.11,48400.0,42.7084,42.7877,42.6886,42.7282,48400.0
2013-01-31 13:50:00,43.11,43.16,43.1,43.15,27600.0,42.7282,42.7778,42.7183,42.7679,27600.0
2013-01-31 14:00:00,43.15,43.18,43.12,43.13,40800.0,42.7679,42.7976,42.7381,42.7481,40800.0
2013-01-31 14:10:00,43.13,43.18,43.12,43.16,29600.0,42.7481,42.7976,42.7381,42.7778,29600.0
2013-01-31 14:20:00,43.16,43.23,43.16,43.22,45600.0,42.7778,42.8472,42.7778,42.8373,45600.0
2013-01-31 14:30:00,43.22,43.24,43.17,43.18,95200.0,42.8373,42.8571,42.7877,42.7976,95200.0
2013-01-31 14:40:00,43.2,43.25,43.18,43.24,37200.0,42.8174,42.867,42.7976,42.8571,37200.0
2013-01-31 14:50:00,43.24,43.26,43.16,43.16,51600.0,42.8571,42.8769,42.7778,42.7778,51600.0
2013-01-31 15:00:00,43.16,43.18,43.06,43.09,124400.0,42.7778,42.7976,42.6787,42.7084,124400.0
2013-01-31 15:10:00,43.11,43.12,42.99,43.05,86000.0,42.7282,42.7381,42.6093,42.6688,86000.0
2013-01-31 15:20:00,43.04,43.06,42.94,43.01,94000.0,42.6588,42.6787,42.5597,42.6291,94000.0
2013-01-31 15:30:00,42.98,43.12,42.96,43.05,132400.0,42.5994,42.7381,42.5796,42.6688,132400.0
2013-01-31 15:40:00,43.05,43.1,43.02,43.02,144000.0,42.6688,42.7183,42.639,42.639,144000.0
2013-01-31 15:50:00,43.01,43.15,42.99,43.06,435600.0,42.6291,42.7679,42.6093,42.6787,435600.0
2013-02-01 09:30:00,43.49,43.71,43.39,43.59,345600.0,43.1049,43.3229,43.0057,43.204,345600.0
2013-02-01 09:40:00,43.58,43.68,43.41,43.41,302000.0,43.1941,43.2932,43.0256,43.0256,302000.0
2013-02-01 09:50:00,43.41,43.56,43.31,43.46,67600.0,43.0256,43.1742,42.9265,43.0751,67600.0
2013-02-01 10:00:00,43.48,43.73,43.46,43.68,314000.0,43.095,43.3427,43.0751,43.2932,314000.0
2013-02-01 10:10:00,43.67,43.71,43.62,43.65,220000.0,43.2833,43.3229,43.2337,43.2634,220000.0
2013-02-01 10:20:00,43.64,43.71,43.6,43.63,96800.0,43.2535,43.3229,43.2139,43.2436,96800.0
2013-02-01 10:30:00,43.63,43.72,43.63,43.63,71200.0,43.2436,43.3328,43.2436,43.2436,71200.0
2013-02-01 10:40:00,43.63,43.74,43.62,43.69,151200.0,43.2436,43.3526,43.2337,43.3031,151200.0
2013-02-01 10:50:00,43.69,43.87,43.61,43.87,202000.0,43.3031,43.4815,43.2238,43.4815,202000.0
2013-02-01 11:00:00,43.87,43.88,43.77,43.77,113600.0,43.4815,43.4914,43.3824,43.3824,113600.0
2013-02-01 11:10:00,43.79,43.8,43.75,43.77,62000.0,43.4022,43.4121,43.3626,43.3824,62000.0
2013-02-01 11:20:00,43.78,43.8,43.75,43.78,42000.0,43.3923,43.4121,43.3626,43.3923,42000.0
2013-02-01 11:30:00,43.78,43.81,43.75,43.8,88800.0,43.3923,43.422,43.3626,43.4121,88800.0
2013-02-01 11:40:00,43.8,43.86,43.79,43.82,71600.0,43.4121,43.4716,43.4022,43.4319,71600.0
2013-02-01 11:50:00,43.81,43.91,43.8,43.85,154000.0,43.422,43.5211,43.4121,43.4617,154000.0
2013-02-01 12:00:00,43.87,43.9,43.83,43.87,88400.0,43.4815,43.5112,43.4419,43.4815,88400.0
2013-02-01 12:10:00,43.87,43.89,43.81,43.82,69200.0,43.4815,43.5013,43.422,43.4319,69200.0
2013-02-01 12:20:00,43.83,43.87,43.83,43.84,42800.0,43.4419,43.4815,43.4419,43.4518,42800.0
2013-02-01 12:30:00,43.84,43.88,43.81,43.81,89600.0,43.4518,43.4914,43.422,43.422,89600.0
2013-02-01 12:40:00,43.81,43.87,43.76,43.84,64000.0,43.422,43.4815,43.3725,43.4518,64000.0
2013-02-01 12:50:00,43.83,43.89,43.82,43.88,67600.0,43.4419,43.5013,43.4319,43.4914,67600.0
2013-02-01 13:00:00,43.88,43.92,43.85,43.89,108400.0,43.4914,43.5311,43.4617,43.5013,108400.0
2013-02-01 13:10:00,43.88,43.95,43.88,43.92,81200.0,43.4914,43.5608,43.4914,43.5311,81200.0
2013-02-01 13:20:00,43.94,43.94,43.88,43.89,52000.0,43.5509,43.5509,43.4914,43.5013,52000.0
2013-02-01 13:30:00,43.91,43.96,43.9,43.91,58800.0,43.5211,43.5707,43.5112,43.5211,58800.0
2013-02-01 13:40:00,43.9,43.96,43.9,43.91,28400.0,43.5112,43.5707,43.5112,43.5211,28400.0
2013-02-01 13:50:00,43.91,43.91,43.81,43.88,140400.0,43.5211,43.5211,43.422,43.4914,140400.0
2013-02-01 14:00:00,43.86,43.88,43.79,43.8,54400.0,43.4716,43.4914,43.4022,43.4121,54400.0
2013-02-01 14:10:00,43.81,43.84,43.75,43.84,88400.0,43.422,43.4518,43.3626,43.4518,88400.0
2013-02-01 14:20:00,43.84,43.85,43.75,43.77,117200.0,43.4518,43.4617,43.3626,43.3824,117200.0
2013-02-01 14:30:00,43.79,43.83,43.75,43.79,84800.0,43.4022,43.4419,43.3626,43.4022,84800.0
2013-02-01 14:40:00,43.79,43.87,43.79,43.85,51600.0,43.4022,43.4815,43.4022,43.4617,51600.0
2013-02-01 14:50:00,43.85,43.86,43.79,43.79,50000.0,43.4617,43.4716,43.4022,43.4022,50000.0
2013-02-01 15:00:00,43.81,43.83,43.74,43.76,88000.0,43.422,43.4419,43.3526,43.3725,88000.0
2013-02-01 15:10:00,43.76,43.8,43.74,43.76,153600.0,43.3725,43.4121,43.3526,43.3725,153600.0
2013-02-01 15:20:00,43.76,43.79,43.71,43.71,147600.0,43.3725,43.4022,43.3229,43.3229,147600.0
2013-02-01 15:30:00,43.73,43.79,43.68,43.79,140000.0,43.3427,43.4022,43.2932,43.4022,140000.0
2013-02-01 15:40:00,43.77,43.88,43.77,43.83,314800.0,43.3824,43.4914,43.3824,43.4419,314800.0
2013-02-01 15:50:00,43.83,43.83,43.73,43.76,372800.0,43.4419,43.4419,43.3427,43.3725,372800.0
2013-02-04 09:30:00,43.45,43.49,43.33,43.47,254800.0,43.0652,43.1049,42.9463,43.085,254800.0
2013-02-04 09:40:00,43.43,43.63,43.43,43.5,179600.0,43.0454,43.2436,43.0454,43.1148,179600.0
2013-02-04 09:50:00,43.51,43.71,43.5,43.63,196400.0,43.1247,43.3229,43.1148,43.2436,196400.0
2013-02-04 10:00:00,43.62,43.64,43.47,43.5,161600.0,43.2337,43.2535,43.085,43.1148,161600.0
2013-02-04 10:10:00,43.51,43.54,43.38,43.38,108000.0,43.1247,43.1544,42.9958,42.9958,108000.0
2013-02-04 10:20:00,43.38,43.48,43.36,43.4,75200.0,42.9958,43.095,42.976,43.0157,75200.0
2013-02-04 10:30:00,43.38,43.45,43.34,43.41,162000.0,42.9958,43.0652,42.9562,43.0256,162000.0
2013-02-04 10:40:00,43.43,43.52,43.42,43.45,99600.0,43.0454,43.1346,43.0355,43.0652,99600.0
2013-02-04 10:50:00,43.43,43.44,43.32,43.32,98000.0,43.0454,43.0553,42.9364,42.9364,98000.0
2013-02-04 11:00:00,43.32,43.37,43.24,43.35,183600.0,42.9364,42.9859,42.8571,42.9661,183600.0
2013-02-04 11:10:00,43.34,43.4,43.29,43.31,123600.0,42.9562,43.0157,42.9066,42.9265,123600.0
2013-02-04 11:20:00,43.33,43.37,43.25,43.28,116400.0,42.9463,42.9859,42.867,42.8967,116400.0
2013-02-04 11:30:00,43.29,43.29,43.07,43.08,98800.0,42.9066,42.9066,42.6886,42.6985,98800.0
2013-02-04 11:40:00,43.08,43.11,43.01,43.08,88800.0,42.6985,42.7282,42.6291,42.6985,88800.0
2013-02-04 11:50:00,43.09,43.14,43.02,43.02,125600.0,42.7084,42.758,42.639,42.639,125600.0
2013-02-04 12:00:00,43.03,43.05,42.96,42.98,93200.0,42.6489,42.6688,42.5796,42.5994,93200.0
2013-02-04 12:10:00,42.98,43.05,42.97,43.0,104800.0,42.5994,42.6688,42.5895,42.6192,104800.0
2013-02-04 12:20:00,42.99,43.03,42.97,43.01,56800.0,42.6093,42.6489,42.5895,42.6291,56800.0
2013-02-04 12:30:00,43.01,43.1,43.01,43.07,61600.0,42.6291,42.7183,42.6291,42.6886,61600.0
2013-02-04 12:40:00,43.07,43.1,43.0,43.0,134400.0,42.6886,42.7183,42.6192,42.6192,134400.0
2013-02-04 12:50:00,43.0,43.04,42.98,43.03,40400.0,42.6192,42.6588,42.5994,42.6489,40400.0
2013-02-04 13:00:00,43.01,43.07,42.98,43.02,183600.0,42.6291,42.6886,42.5994,42.639,183600.0
2013-02-04 13:10:00,43.03,43.05,42.99,43.05,76000.0,42.6489,42.6688,42.6093,42.6688,76000.0
2013-02-04 13:20:00,43.04,43.11,43.02,43.02,64400.0,42.6588,42.7282,42.639,42.639,64400.0
2013-02-04 13:30:00,43.03,43.04,43.0,43.01,43200.0,42.6489,42.6588,42.6192,42.6291,43200.0
2013-02-04 13:40:00,43.02,43.05,43.0,43.0,27600.0,42.639,42.6688,42.6192,42.6192,27600.0
2013-02-04 13:50:00,43.0,43.07,42.98,43.06,50000.0,42.6192,42.6886,42.5994,42.6787,50000.0
2013-02-04 14:00:00,43.04,43.09,43.02,43.05,34400.0,42.6588,42.7084,42.639,42.6688,34400.0
2013-02-04 14:10:00,43.05,43.16,43.04,43.09,61600.0,42.6688,42.7778,42.6588,42.7084,61600.0
2013-02-04 14:20:00,43.08,43.24,43.08,43.24,43600.0,42.6985,42.8571,42.6985,42.8571,43600.0
2013-02-04 14:30:00,43.22,43.34,43.22,43.31,256000.0,42.8373,42.9562,42.8373,42.9265,256000.0
2013-02-04 14:40:00,43.33,43.34,43.27,43.29,184400.0,42.9463,42.9562,42.8868,42.9066,184400.0
2013-02-04 14:50:00,43.27,43.48,43.26,43.48,314000.0,42.8868,43.095,42.8769,43.095,314000.0
2013-02-04 15:00:00,43.46,43.48,43.33,43.33,76800.0,43.0751,43.095,42.9463,42.9463,76800.0
2013-02-04 15:10:00,43.34,43.34,43.27,43.3,95200.0,42.9562,42.9562,42.8868,42.9165,95200.0
2013-02-04 15:20:00,43.3,43.31,43.23,43.25,198000.0,42.9165,42.9265,42.8472,42.867,198000.0
2013-02-04 15:30:00,43.26,43.27,43.11,43.14,86000.0,42.8769,42.8868,42.7282,42.758,86000.0
2013-02-04 15:40:00,43.14,43.27,43.14,43.2,151200.0,42.758,42.8868,42.758,42.8174,151200.0
2013-02-04 15:50:00,43.17,43.28,43.13,43.18,277600.0,42.7877,42.8967,42.7481,42.7976,277600.0
2013-02-05 09:30:00,43.27,43.44,42.98,43.12,215600.0,42.8868,43.0553,42.5994,42.7381,215600.0
2013-02-05 09:40:00,43.13,43.29,42.98,43.03,237600.0,42.7481,42.9066,42.5994,42.6489,237600.0
2013-02-05 09:50:00,43.02,43.13,42.95,42.97,96800.0,42.639,42.7481,42.5696,42.5895,96800.0
2013-02-05 10:00:00,42.98,42.99,42.77,42.89,187200.0,42.5994,42.6093,42.3912,42.5102,187200.0
2013-02-05 10:10:00,42.9,43.09,42.77,42.99,157200.0,42.5201,42.7084,42.3912,42.6093,157200.0
2013-02-05 10:20:00,42.99,43.1,42.94,43.08,74000.0,42.6093,42.7183,42.5597,42.6985,74000.0
2013-02-05 10:30:00,43.1,43.2,43.04,43.14,144400.0,42.7183,42.8174,42.6588,42.758,144400.0
2013-02-05 10:40:00,43.16,43.23,43.05,43.11,36400.0,42.7778,42.8472,42.6688,42.7282,36400.0
2013-02-05 10:50:00,43.12,43.16,43.06,43.14,152800.0,42.7381,42.7778,42.6787,42.758,152800.0
2013-02-05 11:00:00,43.11,43.25,43.09,43.12,112000.0,42.7282,42.867,42.7084,42.7381,112000.0
2013-02-05 11:10:00,43.1,43.14,43.07,43.1,55600.0,42.7183,42.758,42.6886,42.7183,55600.0
2013-02-05 11:20:00,43.1,43.1,42.87,42.88,121600.0,42.7183,42.7183,42.4904,42.5003,121600.0
2013-02-05 11:30:00,42.87,43.06,42.85,42.94,63200.0,42.4904,42.6787,42.4705,42.5597,63200.0
2013-02-05 11:40:00,42.9,42.98,42.82,42.95,102400.0,42.5201,42.5994,42.4408,42.5696,102400.0
2013-02-05 11:50:00,42.94,42.99,42.86,42.99,63200.0,42.5597,42.6093,42.4804,42.6093,63200.0
2013-02-05 12:00:00,42.99,43.03,42.94,42.94,84000.0,42.6093,42.6489,42.5597,42.5597,84000.0
2013-02-05 12:10:00,42.95,43.01,42.94,42.96,27600.0,42.5696,42.6291,42.5597,42.5796,27600.0
2013-02-05 12:20:00,42.99,43.02,42.94,43.01,19200.0,42.6093,42.639,42.5597,42.6291,19200.0
2013-02-05 12:30:00,43.0,43.06,42.97,42.97,25600.0,42.6192,42.6787,42.5895,42.5895,25600.0
2013-02-05 12:40:00,42.96,42.98,42.91,42.94,42000.0,42.5796,42.5994,42.53,42.5597,42000.0
2013-02-05 12:50:00,42.93,42.94,42.9,42.93,32000.0,42.5498,42.5597,42.5201,42.5498,32000.0
2013-02-05 13:00:00,42.91,42.99,42.91,42.98,70000.0,42.53,42.6093,42.53,42.5994,70000.0
2013-02-05 13:10:00,42.98,42.99,42.95,42.96,31200.0,42.5994,42.6093,42.5696,42.5796,31200.0
2013-02-05 13:20:00,42.97,43.03,42.94,42.99,70000.0,42.5895,42.6489,42.5597,42.6093,70000.0
2013-02-05 13:30:00,42.98,43.2,42.98,43.18,76000.0,42.5994,42.8174,42.5994,42.7976,76000.0
2013-02-05 13:40:00,43.19,43.22,43.16,43.2,37200.0,42.8075,42.8373,42.7778,42.8174,37200.0
2013-02-05 13:50:00,43.16,43.17,43.1,43.1,17600.0,42.7778,42.7877,42.7183,42.7183,17600.0
2013-02-05 14:00:00,43.08,43.12,43.05,43.09,34800.0,42.6985,42.7381,42.6688,42.7084,34800.0
2013-02-05 14:10:00,43.1,43.19,43.08,43.16,44800.0,42.7183,42.8075,42.6985,42.7778,44800.0
2013-02-05 14:20:00,43.15,43.18,43.1,43.1,75600.0,42.7679,42.7976,42.7183,42.7183,75600.0
2013-02-05 14:30:00,43.1,43.14,43.07,43.14,50800.0,42.7183,42.758,42.6886,42.758,50800.0
2013-02-05 14:40:00,43.1,43.19,43.09,43.17,38000.0,42.7183,42.8075,42.7084,42.7877,38000.0
2013-02-05 14:50:00,43.16,43.23,43.1,43.1,46800.0,42.7778,42.8472,42.7183,42.7183,46800.0
2013-02-05 15:00:00,43.12,43.18,43.11,43.17,61600.0,42.7381,42.7976,42.7282,42.7877,61600.0
2013-02-05 15:10:00,43.16,43.3,43.13,43.28,188800.0,42.7778,42.9165,42.7481,42.8967,188800.0
2013-02-05 15:20:00,43.26,43.28,43.21,43.25,66000.0,42.8769,42.8967,42.8273,42.867,66000.0
2013-02-05 15:30:00,43.25,43.3,43.21,43.23,88800.0,42.867,42.9165,42.8273,42.8472,88800.0
2013-02-05 15:40:00,43.23,43.24,43.13,43.18,175600.0,42.8472,42.8571,42.7481,42.7976,175600.0
2013-02-05 15:50:00,43.18,43.19,43.08,43.1,277600.0,42.7976,42.8075,42.6985,42.7183,277600.0
2013-02-06 09:30:00,42.87,43.22,42.87,43.19,216000.0,42.4904,42.8373,42.4904,42.8075,216000.0
2013-02-06 09:40:00,43.17,43.33,42.97,43.09,124800.0,42.7877,42.9463,42.5895,42.7084,124800.0
2013-02-06 09:50:00,43.07,43.16,43.02,43.09,182800.0,42.6886,42.7778,42.639,42.7084,182800.0
2013-02-06 10:00:00,43.09,43.15,42.91,43.04,78400.0,42.7084,42.7679,42.53,42.6588,78400.0
2013-02-06 10:10:00,43.08,43.14,42.94,43.02,69600.0,42.6985,42.758,42.5597,42.639,69600.0
2013-02-06 10:20:00,43.02,43.07,42.93,43.0,42400.0,42.639,42.6886,42.5498,42.6192,42400.0
2013-02-06 10:30:00,43.02,43.07,42.87,42.9,58400.0,42.639,42.6886,42.4904,42.5201,58400.0
2013-02-06 10:40:00,42.9,42.92,42.85,42.88,48400.0,42.5201,42.5399,42.4705,42.5003,48400.0
2013-02-06 10:50:00,42.89,42.97,42.81,42.89,101200.0,42.5102,42.5895,42.4309,42.5102,101200.0
2013-02-06 11:00:00,42.91,43.02,42.9,42.99,43600.0,42.53,42.639,42.5201,42.6093,43600.0
2013-02-06 11:10:00,42.98,43.16,42.97,43.09,73200.0,42.5994,42.7778,42.5895,42.7084,73200.0
2013-02-06 11:20:00,43.12,43.12,43.05,43.06,51600.0,42.7381,42.7381,42.6688,42.6787,51600.0
2013-02-06 11:30:00,43.07,43.1,43.05,43.08,61200.0,42.6886,42.7183,42.6688,42.6985,61200.0
2013-02-06 11:40:00,43.07,43.12,43.06,43.06,47600.0,42.6886,42.7381,42.6787,42.6787,47600.0
2013-02-06 11:50:00,43.06,43.14,43.05,43.08,60800.0,42.6787,42.758,42.6688,42.6985,60800.0
2013-02-06 12:00:00,43.11,43.14,43.05,43.07,64000.0,42.7282,42.758,42.6688,42.6886,64000.0
2013-02-06 12:10:00,43.07,43.14,43.07,43.07,49600.0,42.6886,42.758,42.6886,42.6886,49600.0
2013-02-06 12:20:00,43.06,43.1,43.02,43.05,68400.0,42.6787,42.7183,42.639,42.6688,68400.0
2013-02-06 12:30:00,43.04,43.09,43.02,43.06,40000.0,42.6588,42.7084,42.639,42.6787,40000.0
2013-02-06 12:40:00,43.06,43.06,43.01,43.04,52000.0,42.6787,42.6787,42.6291,42.6588,52000.0
2013-02-06 12:50:00,43.04,43.04,42.93,42.93,15600.0,42.6588,42.6588,42.5498,42.5498,15600.0
2013-02-06 13:00:00,42.93,42.97,42.84,42.86,74000.0,42.5498,42.5895,42.4606,42.4804,74000.0
2013-02-06 13:10:00,42.86,42.89,42.83,42.87,46000.0,42.4804,42.5102,42.4507,42.4904,46000.0
2013-02-06 13:20:00,42.88,42.88,42.77,42.77,115200.0,42.5003,42.5003,42.3912,42.3912,115200.0
2013-02-06 13:30:00,42.77,42.81,42.75,42.77,104000.0,42.3912,42.4309,42.3714,42.3912,104000.0
2013-02-06 13:40:00,42.79,42.79,42.73,42.77,303200.0,42.4111,42.4111,42.3516,42.3912,303200.0
2013-02-06 13:50:00,42.77,42.77,42.7,42.72,66400.0,42.3912,42.3912,42.3219,42.3417,66400.0
2013-02-06 14:00:00,42.7,42.79,42.7,42.76,102400.0,42.3219,42.4111,42.3219,42.3813,102400.0
2013-02-06 14:10:00,42.75,42.78,42.72,42.73,67600.0,42.3714,42.4012,42.3417,42.3516,67600.0
2013-02-06 14:20:00,42.74,42.76,42.7,42.71,108400.0,42.3615,42.3813,42.3219,42.3318,108400.0
2013-02-06 14:30:00,42.72,42.85,42.71,42.74,113600.0,42.3417,42.4705,42.3318,42.3615,113600.0
2013-02-06 14:40:00,42.74,42.77,42.71,42.71,140000.0,42.3615,42.3912,42.3318,42.3318,140000.0
2013-02-06 14:50:00,42.71,42.74,42.67,42.71,138000.0,42.3318,42.3615,42.2921,42.3318,138000.0
2013-02-06 15:00:00,42.72,42.75,42.72,42.73,44400.0,42.3417,42.3714,42.3417,42.3516,44400.0
2013-02-06 15:10:00,42.72,42.75,42.68,42.74,96000.0,42.3417,42.3714,42.302,42.3615,96000.0
2013-02-06 15:20:00,42.74,42.81,42.73,42.78,272400.0,42.3615,42.4309,42.3516,42.4012,272400.0
2013-02-06 15:30:00,42.78,42.83,42.73,42.74,420000.0,42.4012,42.4507,42.3516,42.3615,420000.0
2013-02-06 15:40:00,42.74,42.78,42.7,42.73,182800.0,42.3615,42.4012,42.3219,42.3516,182800.0
2013-02-06 15:50:00,42.73,42.82,42.7,42.8,550000.0,42.3516,42.4408,42.3219,42.421,550000.0
2013-02-07 09:30:00,42.94,43.13,42.8,42.85,260000.0,42.5597,42.7481,42.421,42.4705,260000.0
2013-02-07 09:40:00,42.85,42.95,42.75,42.86,157200.0,42.4705,42.5696,42.3714,42.4804,157200.0
2013-02-07 09:50:00,42.85,42.88,42.77,42.85,67600.0,42.4705,42.5003,42.3912,42.4705,67600.0
2013-02-07 10:00:00,42.85,42.88,42.81,42.88,60800.0,42.4705,42.5003,42.4309,42.5003,60800.0
2013-02-07 10:10:00,42.87,42.87,42.59,42.59,61600.0,42.4904,42.4904,42.2128,42.2128,61600.0
2013-02-07 10:20:00,42.62,42.65,42.33,42.35,208400.0,42.2426,42.2723,41.9551,41.975,208400.0
2013-02-07 10:30:00,42.35,42.48,42.29,42.41,135600.0,41.975,42.1038,41.9155,42.0344,135600.0
2013-02-07 10:40:00,42.41,42.56,42.4,42.46,114400.0,42.0344,42.1831,42.0245,42.084,114400.0
2013-02-07 10:50:00,42.48,42.57,42.41,42.57,77600.0,42.1038,42.193,42.0344,42.193,77600.0
2013-02-07 11:00:00,42.56,42.59,42.5,42.59,46000.0,42.1831,42.2128,42.1236,42.2128,46000.0
2013-02-07 11:10:00,42.56,42.58,42.47,42.49,75200.0,42.1831,42.2029,42.0939,42.1137,75200.0
2013-02-07 11:20:00,42.47,42.51,42.41,42.45,89200.0,42.0939,42.1335,42.0344,42.0741,89200.0
2013-02-07 11:30:00,42.45,42.46,42.34,42.35,82800.0,42.0741,42.084,41.965,41.975,82800.0
2013-02-07 11:40:00,42.34,42.38,42.32,42.35,34400.0,41.965,42.0047,41.9452,41.975,34400.0
2013-02-07 11:50:00,42.35,42.39,42.32,42.34,39600.0,41.975,42.0146,41.9452,41.965,39600.0
2013-02-07 12:00:00,42.36,42.48,42.36,42.48,86000.0,41.9849,42.1038,41.9849,42.1038,86000.0
2013-02-07 12:10:00,42.47,42.48,42.4,42.41,86400.0,42.0939,42.1038,42.0245,42.0344,86400.0
2013-02-07 12:20:00,42.41,42.49,42.39,42.45,50000.0,42.0344,42.1137,42.0146,42.0741,50000.0
2013-02-07 12:30:00,42.46,42.54,42.45,42.49,101600.0,42.084,42.1633,42.0741,42.1137,101600.0
2013-02-07 12:40:00,42.48,42.5,42.45,42.45,30800.0,42.1038,42.1236,42.0741,42.0741,30800.0
2013-02-07 12:50:00,42.45,42.49,42.42,42.45,34000.0,42.0741,42.1137,42.0443,42.0741,34000.0
2013-02-07 13:00:00,42.44,42.48,42.41,42.47,41600.0,42.0642,42.1038,42.0344,42.0939,41600.0
2013-02-07 13:10:00,42.47,42.49,42.44,42.47,34400.0,42.0939,42.1137,42.0642,42.0939,34400.0
2013-02-07 13:20:00,42.49,42.52,42.46,42.5,51600.0,42.1137,42.1435,42.084,42.1236,51600.0
2013-02-07 13:30:00,42.5,42.51,42.42,42.43,49200.0,42.1236,42.1335,42.0443,42.0543,49200.0
2013-02-07 13:40:00,42.43,42.52,42.41,42.48,62400.0,42.0543,42.1435,42.0344,42.1038,62400.0
2013-02-07 13:50:00,42.5,42.52,42.47,42.49,60800.0,42.1236,42.1435,42.0939,42.1137,60800.0
2013-02-07 14:00:00,42.5,42.51,42.45,42.46,98000.0,42.1236,42.1335,42.0741,42.084,98000.0
2013-02-07 14:10:00,42.46,42.5,42.45,42.49,48800.0,42.084,42.1236,42.0741,42.1137,48800.0
2013-02-07 14:20:00,42.5,42.52,42.44,42.47,78000.0,42.1236,42.1435,42.0642,42.0939,78000.0
2013-02-07 14:30:00,42.48,42.48,42.41,42.44,62800.0,42.1038,42.1038,42.0344,42.0642,62800.0
2013-02-07 14:40:00,42.42,42.49,42.41,42.49,167200.0,42.0443,42.1137,42.0344,42.1137,167200.0
2013-02-07 14:50:00,42.49,42.51,42.45,42.48,110000.0,42.1137,42.1335,42.0741,42.1038,110000.0
2013-02-07 15:00:00,42.49,42.52,42.44,42.47,105200.0,42.1137,42.1435,42.0642,42.0939,105200.0
2013-02-07 15:10:00,42.47,42.51,42.44,42.5,102400.0,42.0939,42.1335,42.0642,42.1236,102400.0
2013-02-07 15:20:00,42.5,42.5,42.42,42.44,142000.0,42.1236,42.1236,42.0443,42.0642,142000.0
2013-02-07 15:30:00,42.43,42.47,42.38,42.44,210800.0,42.0543,42.0939,42.0047,42.0642,210800.0
2013-02-07 15:40:00,42.43,42.5,42.43,42.48,202400.0,42.0543,42.1236,42.0543,42.1038,202400.0
2013-02-07 15:50:00,42.48,42.51,42.46,42.5,370400.0,42.1038,42.1335,42.084,42.1236,370400.0
2013-02-08 09:30:00,42.62,42.71,42.55,42.63,102800.0,42.2426,42.3318,42.1732,42.2525,102800.0
2013-02-08 09:40:00,42.68,42.86,42.61,42.67,260400.0,42.302,42.4804,42.2327,42.2921,260400.0
2013-02-08 09:50:00,42.67,42.71,42.61,42.63,100800.0,42.2921,42.3318,42.2327,42.2525,100800.0
2013-02-08 10:00:00,42.65,42.82,42.63,42.72,52000.0,42.2723,42.4408,42.2525,42.3417,52000.0
2013-02-08 10:10:00,42.73,42.75,42.64,42.65,48400.0,42.3516,42.3714,42.2624,42.2723,48400.0
2013-02-08 10:20:00,42.65,42.72,42.61,42.68,42000.0,42.2723,42.3417,42.2327,42.302,42000.0
2013-02-08 10:30:00,42.68,42.74,42.63,42.7,58000.0,42.302,42.3615,42.2525,42.3219,58000.0
2013-02-08 10:40:00,42.68,42.71,42.65,42.69,34400.0,42.302,42.3318,42.2723,42.3119,34400.0
2013-02-08 10:50:00,42.65,42.71,42.64,42.66,32000.0,42.2723,42.3318,42.2624,42.2822,32000.0
2013-02-08 11:00:00,42.67,42.69,42.64,42.64,29600.0,42.2921,42.3119,42.2624,42.2624,29600.0
2013-02-08 11:10:00,42.62,42.64,42.57,42.61,39200.0,42.2426,42.2624,42.193,42.2327,39200.0
2013-02-08 11:20:00,42.6,42.62,42.47,42.51,66400.0,42.2227,42.2426,42.0939,42.1335,66400.0
2013-02-08 11:30:00,42.52,42.58,42.5,42.55,40400.0,42.1435,42.2029,42.1236,42.1732,40400.0
2013-02-08 11:40:00,42.59,42.68,42.57,42.61,92000.0,42.2128,42.302,42.193,42.2327,92000.0
2013-02-08 11:50:00,42.63,42.68,42.61,42.67,69200.0,42.2525,42.302,42.2327,42.2921,69200.0
2013-02-08 12:00:00,42.65,42.71,42.65,42.67,34000.0,42.2723,42.3318,42.2723,42.2921,34000.0
2013-02-08 12:10:00,42.71,42.71,42.64,42.66,33200.0,42.3318,42.3318,42.2624,42.2822,33200.0
2013-02-08 12:20:00,42.67,42.69,42.63,42.64,21200.0,42.2921,42.3119,42.2525,42.2624,21200.0
2013-02-08 12:30:00,42.64,42.68,42.63,42.63,20400.0,42.2624,42.302,42.2525,42.2525,20400.0
2013-02-08 12:40:00,42.63,42.65,42.61,42.63,18800.0,42.2525,42.2723,42.2327,42.2525,18800.0
2013-02-08 12:50:00,42.66,42.69,42.63,42.64,54400.0,42.2822,42.3119,42.2525,42.2624,54400.0
2013-02-08 13:00:00,42.64,42.68,42.63,42.67,66400.0,42.2624,42.302,42.2525,42.2921,66400.0
2013-02-08 13:10:00,42.64,42.67,42.59,42.61,112400.0,42.2624,42.2921,42.2128,42.2327,112400.0
2013-02-08 13:20:00,42.6,42.62,42.52,42.52,36800.0,42.2227,42.2426,42.1435,42.1435,36800.0
2013-02-08 13:30:00,42.54,42.59,42.54,42.59,198400.0,42.1633,42.2128,42.1633,42.2128,198400.0
2013-02-08 13:40:00,42.58,42.59,42.54,42.57,124000.0,42.2029,42.2128,42.1633,42.193,124000.0
2013-02-08 13:50:00,42.55,42.58,42.53,42.53,22800.0,42.1732,42.2029,42.1534,42.1534,22800.0
2013-02-08 14:00:00,42.56,42.56,42.43,42.5,146800.0,42.1831,42.1831,42.0543,42.1236,146800.0
2013-02-08 14:10:00,42.5,42.51,42.46,42.48,31600.0,42.1236,42.1335,42.084,42.1038,31600.0
2013-02-08 14:20:00,42.49,42.51,42.44,42.49,30800.0,42.1137,42.1335,42.0642,42.1137,30800.0
2013-02-08 14:30:00,42.49,42.5,42.46,42.47,90000.0,42.1137,42.1236,42.084,42.0939,90000.0
2013-02-08 14:40:00,42.47,42.49,42.45,42.47,32400.0,42.0939,42.1137,42.0741,42.0939,32400.0
2013-02-08 14:50:00,42.48,42.48,42.43,42.43,182000.0,42.1038,42.1038,42.0543,42.0543,182000.0
2013-02-08 15:00:00,42.44,42.45,42.41,42.44,116000.0,42.0642,42.0741,42.0344,42.0642,116000.0
2013-02-08 15:10:00,42.44,42.49,42.4,42.45,163200.0,42.0642,42.1137,42.0245,42.0741,163200.0
2013-02-08 15:20:00,42.43,42.55,42.43,42.47,380400.0,42.0543,42.1732,42.0543,42.0939,380400.0
2013-02-08 15:30:00,42.46,42.49,42.37,42.42,343600.0,42.084,42.1137,41.9948,42.0443,343600.0
2013-02-08 15:40:00,42.42,42.47,42.39,42.46,374400.0,42.0443,42.0939,42.0146,42.084,374400.0
2013-02-08 15:50:00,42.46,42.48,42.43,42.48,330400.0,42.084,42.1038,42.0543,42.1038,330400.0
2013-02-11 09:30:00,42.71,42.71,42.44,42.45,159200.0,42.3318,42.3318,42.0642,42.0741,159200.0
2013-02-11 09:40:00,42.39,42.44,42.31,42.34,232800.0,42.0146,42.0642,41.9353,41.965,232800.0
2013-02-11 09:50:00,42.32,42.45,42.32,42.39,126800.0,41.9452,42.0741,41.9452,42.0146,126800.0
2013-02-11 10:00:00,42.38,42.44,42.32,42.33,175200.0,42.0047,42.0642,41.9452,41.9551,175200.0
2013-02-11 10:10:00,42.35,42.42,42.31,42.31,84800.0,41.975,42.0443,41.9353,41.9353,84800.0
2013-02-11 10:20:00,42.29,42.38,42.27,42.37,78000.0,41.9155,42.0047,41.8957,41.9948,78000.0
2013-02-11 10:30:00,42.38,42.38,42.31,42.33,93200.0,42.0047,42.0047,41.9353,41.9551,93200.0
2013-02-11 10:40:00,42.33,42.54,42.33,42.54,228000.0,41.9551,42.1633,41.9551,42.1633,228000.0
2013-02-11 10:50:00,42.54,42.54,42.43,42.48,106000.0,42.1633,42.1633,42.0543,42.1038,106000.0
2013-02-11 11:00:00,42.49,42.74,42.49,42.66,173600.0,42.1137,42.3615,42.1137,42.2822,173600.0
2013-02-11 11:10:00,42.67,42.67,42.61,42.63,71600.0,42.2921,42.2921,42.2327,42.2525,71600.0
2013-02-11 11:20:00,42.63,42.68,42.6,42.63,154000.0,42.2525,42.302,42.2227,42.2525,154000.0
2013-02-11 11:30:00,42.62,42.67,42.54,42.61,46800.0,42.2426,42.2921,42.1633,42.2327,46800.0
2013-02-11 11:40:00,42.61,42.64,42.58,42.63,166400.0,42.2327,42.2624,42.2029,42.2525,166400.0
2013-02-11 11:50:00,42.63,42.71,42.61,42.71,190800.0,42.2525,42.3318,42.2327,42.3318,190800.0
2013-02-11 12:00:00,42.76,42.81,42.73,42.78,110400.0,42.3813,42.4309,42.3516,42.4012,110400.0
2013-02-11 12:10:00,42.78,42.8,42.72,42.76,102800.0,42.4012,42.421,42.3417,42.3813,102800.0
2013-02-11 12:20:00,42.79,42.81,42.73,42.79,45200.0,42.4111,42.4309,42.3516,42.4111,45200.0
2013-02-11 12:30:00,42.77,42.79,42.7,42.7,62000.0,42.3912,42.4111,42.3219,42.3219,62000.0
2013-02-11 12:40:00,42.71,42.71,42.59,42.63,148800.0,42.3318,42.3318,42.2128,42.2525,148800.0
2013-02-11 12:50:00,42.62,42.62,42.57,42.58,66000.0,42.2426,42.2426,42.193,42.2029,66000.0
2013-02-11 13:00:00,42.58,42.76,42.58,42.73,102800.0,42.2029,42.3813,42.2029,42.3516,102800.0
2013-02-11 13:10:00,42.74,42.77,42.71,42.74,38000.0,42.3615,42.3912,42.3318,42.3615,38000.0
2013-02-11 13:20:00,42.74,42.75,42.68,42.72,96800.0,42.3615,42.3714,42.302,42.3417,96800.0
2013-02-11 13:30:00,42.73,42.73,42.62,42.62,50000.0,42.3516,42.3516,42.2426,42.2426,50000.0
2013-02-11 13:40:00,42.63,42.63,42.6,42.63,73600.0,42.2525,42.2525,42.2227,42.2525,73600.0
2013-02-11 13:50:00,42.63,42.63,42.61,42.63,52800.0,42.2525,42.2525,42.2327,42.2525,52800.0
2013-02-11 14:00:00,42.63,42.65,42.6,42.63,58000.0,42.2525,42.2723,42.2227,42.2525,58000.0
2013-02-11 14:10:00,42.63,42.64,42.59,42.6,55600.0,42.2525,42.2624,42.2128,42.2227,55600.0
2013-02-11 14:20:00,42.61,42.63,42.6,42.62,54800.0,42.2327,42.2525,42.2227,42.2426,54800.0
2013-02-11 14:30:00,42.6,42.64,42.59,42.61,54400.0,42.2227,42.2624,42.2128,42.2327,54400.0
2013-02-11 14:40:00,42.61,42.72,42.6,42.65,91600.0,42.2327,42.3417,42.2227,42.2723,91600.0
2013-02-11 14:50:00,42.67,42.73,42.63,42.68,66800.0,42.2921,42.3516,42.2525,42.302,66800.0
2013-02-11 15:00:00,42.68,42.7,42.65,42.69,123600.0,42.302,42.3219,42.2723,42.3119,123600.0
2013-02-11 15:10:00,42.66,42.7,42.66,42.69,98400.0,42.2822,42.3219,42.2822,42.3119,98400.0
2013-02-11 15:20:00,42.7,42.71,42.67,42.69,108400.0,42.3219,42.3318,42.2921,42.3119,108400.0
2013-02-11 15:30:00,42.69,42.78,42.68,42.77,148000.0,42.3119,42.4012,42.302,42.3912,148000.0
2013-02-11 15:40:00,42.77,42.77,42.7,42.75,237200.0,42.3912,42.3912,42.3219,42.3714,237200.0
2013-02-11 15:50:00,42.77,42.77,42.64,42.67,538000.0,42.3912,42.3912,42.2624,42.2921,538000.0
2013-02-12 09:30:00,42.68,42.79,42.62,42.71,99600.0,42.302,42.4111,42.2426,42.3318,99600.0
2013-02-12 09:40:00,42.71,42.77,42.66,42.73,275200.0,42.3318,42.3912,42.2822,42.3516,275200.0
2013-02-12 09:50:00,42.73,42.88,42.67,42.82,255200.0,42.3516,42.5003,42.2921,42.4408,255200.0
2013-02-12 10:00:00,42.81,43.05,42.73,42.99,150400.0,42.4309,42.6688,42.3516,42.6093,150400.0
2013-02-12 10:10:00,43.0,43.11,42.95,43.02,145200.0,42.6192,42.7282,42.5696,42.639,145200.0
2013-02-12 10:20:00,43.06,43.18,42.98,43.15,168400.0,42.6787,42.7976,42.5994,42.7679,168400.0
2013-02-12 10:30:00,43.15,43.16,43.0,43.08,100400.0,42.7679,42.7778,42.6192,42.6985,100400.0
2013-02-12 10:40:00,43.08,43.25,43.06,43.14,105200.0,42.6985,42.867,42.6787,42.758,105200.0
2013-02-12 10:50:00,43.15,43.19,43.11,43.17,169600.0,42.7679,42.8075,42.7282,42.7877,169600.0
2013-02-12 11:00:00,43.17,43.25,43.16,43.21,104000.0,42.7877,42.867,42.7778,42.8273,104000.0
2013-02-12 11:10:00,43.21,43.22,42.99,43.02,196400.0,42.8273,42.8373,42.6093,42.639,196400.0
2013-02-12 11:20:00,43.02,43.05,42.88,42.88,132800.0,42.639,42.6688,42.5003,42.5003,132800.0
2013-02-12 11:30:00,42.9,43.01,42.88,43.01,226800.0,42.5201,42.6291,42.5003,42.6291,226800.0
2013-02-12 11:40:00,43.02,43.06,42.99,42.99,120400.0,42.639,42.6787,42.6093,42.6093,120400.0
2013-02-12 11:50:00,43.02,43.06,42.99,43.02,122400.0,42.639,42.6787,42.6093,42.639,122400.0
2013-02-12 12:00:00,43.02,43.06,42.98,42.99,82400.0,42.639,42.6787,42.5994,42.6093,82400.0
2013-02-12 12:10:00,42.99,43.19,42.99,43.19,138400.0,42.6093,42.8075,42.6093,42.8075,138400.0
2013-02-12 12:20:00,43.18,43.18,43.06,43.07,34400.0,42.7976,42.7976,42.6787,42.6886,34400.0
2013-02-12 12:30:00,43.08,43.1,43.05,43.1,39200.0,42.6985,42.7183,42.6688,42.7183,39200.0
2013-02-12 12:40:00,43.1,43.13,43.05,43.11,102400.0,42.7183,42.7481,42.6688,42.7282,102400.0
2013-02-12 12:50:00,43.12,43.16,43.04,43.1,126400.0,42.7381,42.7778,42.6588,42.7183,126400.0
2013-02-12 13:00:00,43.1,43.15,43.07,43.09,74400.0,42.7183,42.7679,42.6886,42.7084,74400.0
2013-02-12 13:10:00,43.1,43.13,43.08,43.13,34800.0,42.7183,42.7481,42.6985,42.7481,34800.0
2013-02-12 13:20:00,43.13,43.14,43.08,43.13,98800.0,42.7481,42.758,42.6985,42.7481,98800.0
2013-02-12 13:30:00,43.13,43.18,43.12,43.17,57200.0,42.7481,42.7976,42.7381,42.7877,57200.0
2013-02-12 13:40:00,43.18,43.19,43.13,43.18,53200.0,42.7976,42.8075,42.7481,42.7976,53200.0
2013-02-12 13:50:00,43.18,43.18,43.1,43.1,38000.0,42.7976,42.7976,42.7183,42.7183,38000.0
2013-02-12 14:00:00,43.1,43.17,43.1,43.15,42000.0,42.7183,42.7877,42.7183,42.7679,42000.0
2013-02-12 14:10:00,43.15,43.16,43.09,43.12,49200.0,42.7679,42.7778,42.7084,42.7381,49200.0
2013-02-12 14:20:00,43.1,43.13,43.04,43.07,64400.0,42.7183,42.7481,42.6588,42.6886,64400.0
2013-02-12 14:30:00,43.08,43.23,43.06,43.18,293200.0,42.6985,42.8472,42.6787,42.7976,293200.0
2013-02-12 14:40:00,43.18,43.21,43.02,43.02,253200.0,42.7976,42.8273,42.639,42.639,253200.0
2013-02-12 14:50:00,43.03,43.13,43.01,43.1,534400.0,42.6489,42.7481,42.6291,42.7183,534400.0
2013-02-12 15:00:00,43.1,43.14,43.05,43.09,160400.0,42.7183,42.758,42.6688,42.7084,160400.0
2013-02-12 15:10:00,43.08,43.14,43.06,43.09,71600.0,42.6985,42.758,42.6787,42.7084,71600.0
2013-02-12 15:20:00,43.12,43.14,43.08,43.1,53600.0,42.7381,42.758,42.6985,42.7183,53600.0
2013-02-12 15:30:00,43.11,43.15,43.08,43.1,106400.0,42.7282,42.7679,42.6985,42.7183,106400.0
2013-02-12 15:40:00,43.1,43.11,43.02,43.07,177200.0,42.7183,42.7282,42.639,42.6886,177200.0
2013-02-12 15:50:00,43.05,43.1,43.02,43.08,292000.0,42.6688,42.7183,42.639,42.6985,292000.0
2013-02-13 09:30:00,43.09,43.2,42.98,43.12,202000.0,42.7084,42.8174,42.5994,42.7381,202000.0
2013-02-13 09:40:00,43.13,43.13,42.83,42.92,192400.0,42.7481,42.7481,42.4507,42.5399,192400.0
2013-02-13 09:50:00,42.91,43.3,42.91,43.3,143600.0,42.53,42.9165,42.53,42.9165,143600.0
2013-02-13 10:00:00,43.25,43.34,43.21,43.29,124400.0,42.867,42.9562,42.8273,42.9066,124400.0
2013-02-13 10:10:00,43.29,43.3,43.14,43.18,67600.0,42.9066,42.9165,42.758,42.7976,67600.0
2013-02-13 10:20:00,43.13,43.18,43.01,43.03,48800.0,42.7481,42.7976,42.6291,42.6489,48800.0
2013-02-13 10:30:00,43.03,43.06,42.94,42.94,166400.0,42.6489,42.6787,42.5597,42.5597,166400.0
2013-02-13 10:40:00,42.96,42.96,42.81,42.81,110400.0,42.5796,42.5796,42.4309,42.4309,110400.0
2013-02-13 10:50:00,42.84,42.96,42.79,42.94,180000.0,42.4606,42.5796,42.4111,42.5597,180000.0
2013-02-13 11:00:00,42.93,42.93,42.74,42.79,63600.0,42.5498,42.5498,42.3615,42.4111,63600.0
2013-02-13 11:10:00,42.8,42.85,42.67,42.73,222400.0,42.421,42.4705,42.2921,42.3516,222400.0
2013-02-13 11:20:00,42.7,42.73,42.54,42.54,180800.0,42.3219,42.3516,42.1633,42.1633,180800.0
2013-02-13 11:30:00,42.56,42.67,42.5,42.62,98800.0,42.1831,42.2921,42.1236,42.2426,98800.0
2013-02-13 11:40:00,42.61,42.69,42.59,42.62,94000.0,42.2327,42.3119,42.2128,42.2426,94000.0
2013-02-13 11:50:00,42.62,42.69,42.6,42.66,72000.0,42.2426,42.3119,42.2227,42.2822,72000.0
2013-02-13 12:00:00,42.65,42.66,42.56,42.64,69200.0,42.2723,42.2822,42.1831,42.2624,69200.0
2013-02-13 12:10:00,42.67,42.71,42.63,42.7,119600.0,42.2921,42.3318,42.2525,42.3219,119600.0
2013-02-13 12:20:00,42.7,42.71,42.65,42.69,29600.0,42.3219,42.3318,42.2723,42.3119,29600.0
2013-02-13 12:30:00,42.69,42.71,42.66,42.71,117600.0,42.3119,42.3318,42.2822,42.3318,117600.0
2013-02-13 12:40:00,42.71,42.74,42.64,42.74,72800.0,42.3318,42.3615,42.2624,42.3615,72800.0
2013-02-13 12:50:00,42.74,42.78,42.72,42.72,31200.0,42.3615,42.4012,42.3417,42.3417,31200.0
2013-02-13 13:00:00,42.73,42.81,42.72,42.77,56400.0,42.3516,42.4309,42.3417,42.3912,56400.0
2013-02-13 13:10:00,42.76,42.81,42.76,42.81,34400.0,42.3813,42.4309,42.3813,42.4309,34400.0
2013-02-13 13:20:00,42.8,42.81,42.75,42.8,36000.0,42.421,42.4309,42.3714,42.421,36000.0
2013-02-13 13:30:00,42.8,42.87,42.8,42.87,54000.0,42.421,42.4904,42.421,42.4904,54000.0
2013-02-13 13:40:00,42.88,42.88,42.82,42.83,122400.0,42.5003,42.5003,42.4408,42.4507,122400.0
2013-02-13 13:50:00,42.83,42.85,42.79,42.8,20800.0,42.4507,42.4705,42.4111,42.421,20800.0
2013-02-13 14:00:00,42.8,42.83,42.73,42.74,40400.0,42.421,42.4507,42.3516,42.3615,40400.0
2013-02-13 14:10:00,42.71,42.8,42.71,42.79,28400.0,42.3318,42.421,42.3318,42.4111,28400.0
2013-02-13 14:20:00,42.74,42.8,42.7,42.8,19600.0,42.3615,42.421,42.3219,42.421,19600.0
2013-02-13 14:30:00,42.79,42.79,42.69,42.72,40400.0,42.4111,42.4111,42.3119,42.3417,40400.0
2013-02-13 14:40:00,42.7,42.78,42.7,42.78,35200.0,42.3219,42.4012,42.3219,42.4012,35200.0
2013-02-13 14:50:00,42.77,42.84,42.77,42.83,95600.0,42.3912,42.4606,42.3912,42.4507,95600.0
2013-02-13 15:00:00,42.83,42.92,42.83,42.92,136400.0,42.4507,42.5399,42.4507,42.5399,136400.0
2013-02-13 15:10:00,42.92,43.0,42.92,42.99,134800.0,42.5399,42.6192,42.5399,42.6093,134800.0
2013-02-13 15:20:00,42.99,43.05,42.99,43.04,82800.0,42.6093,42.6688,42.6093,42.6588,82800.0
2013-02-13 15:30:00,43.04,43.08,43.0,43.07,138400.0,42.6588,42.6985,42.6192,42.6886,138400.0
2013-02-13 15:40:00,43.07,43.1,42.98,43.01,161200.0,42.6886,42.7183,42.5994,42.6291,161200.0
2013-02-13 15:50:00,43.02,43.09,43.0,43.08,168000.0,42.639,42.7084,42.6192,42.6985,168000.0
2013-02-14 09:30:00,43.07,43.2,42.89,43.2,184400.0,42.6886,42.8174,42.5102,42.8174,184400.0
2013-02-14 09:40:00,43.19,43.62,43.19,43.6,480800.0,42.8075,43.2337,42.8075,43.2139,480800.0
2013-02-14 09:50:00,43.56,43.65,43.47,43.54,245200.0,43.1742,43.2634,43.085,43.1544,245200.0
2013-02-14 10:00:00,43.55,43.58,43.45,43.51,280400.0,43.1643,43.1941,43.0652,43.1247,280400.0
2013-02-14 10:10:00,43.52,43.6,43.46,43.54,271600.0,43.1346,43.2139,43.0751,43.1544,271600.0
2013-02-14 10:20:00,43.54,43.57,43.49,43.52,273600.0,43.1544,43.1842,43.1049,43.1346,273600.0
2013-02-14 10:30:00,43.5,43.59,43.5,43.56,148000.0,43.1148,43.204,43.1148,43.1742,148000.0
2013-02-14 10:40:00,43.55,43.69,43.55,43.63,180400.0,43.1643,43.3031,43.1643,43.2436,180400.0
2013-02-14 10:50:00,43.64,43.67,43.56,43.58,146000.0,43.2535,43.2833,43.1742,43.1941,146000.0
2013-02-14 11:00:00,43.57,43.68,43.56,43.68,238000.0,43.1842,43.2932,43.1742,43.2932,238000.0
2013-02-14 11:10:00,43.67,43.68,43.59,43.66,272800.0,43.2833,43.2932,43.204,43.2734,272800.0
2013-02-14 11:20:00,43.63,43.87,43.63,43.72,201200.0,43.2436,43.4815,43.2436,43.3328,201200.0
2013-02-14 11:30:00,43.71,43.75,43.66,43.69,109200.0,43.3229,43.3626,43.2734,43.3031,109200.0
2013-02-14 11:40:00,43.68,43.7,43.66,43.68,161600.0,43.2932,43.313,43.2734,43.2932,161600.0
2013-02-14 11:50:00,43.69,43.76,43.65,43.73,100400.0,43.3031,43.3725,43.2634,43.3427,100400.0
2013-02-14 12:00:00,43.73,43.73,43.6,43.62,107200.0,43.3427,43.3427,43.2139,43.2337,107200.0
2013-02-14 12:10:00,43.62,43.67,43.61,43.65,40000.0,43.2337,43.2833,43.2238,43.2634,40000.0
2013-02-14 12:20:00,43.64,43.65,43.61,43.64,82800.0,43.2535,43.2634,43.2238,43.2535,82800.0
2013-02-14 12:30:00,43.63,43.67,43.62,43.65,36400.0,43.2436,43.2833,43.2337,43.2634,36400.0
2013-02-14 12:40:00,43.65,43.67,43.63,43.63,84800.0,43.2634,43.2833,43.2436,43.2436,84800.0
2013-02-14 12:50:00,43.63,43.68,43.59,43.67,96000.0,43.2436,43.2932,43.204,43.2833,96000.0
2013-02-14 13:00:00,43.67,43.7,43.63,43.63,145600.0,43.2833,43.313,43.2436,43.2436,145600.0
2013-02-14 13:10:00,43.64,43.69,43.64,43.66,86000.0,43.2535,43.3031,43.2535,43.2734,86000.0
2013-02-14 13:20:00,43.66,43.66,43.62,43.62,28400.0,43.2734,43.2734,43.2337,43.2337,28400.0
2013-02-14 13:30:00,43.62,43.68,43.59,43.61,199600.0,43.2337,43.2932,43.204,43.2238,199600.0
2013-02-14 13:40:00,43.6,43.6,43.43,43.43,145600.0,43.2139,43.2139,43.0454,43.0454,145600.0
2013-02-14 13:50:00,43.45,43.57,43.45,43.52,145200.0,43.0652,43.1842,43.0652,43.1346,145200.0
2013-02-14 14:00:00,43.52,43.57,43.46,43.55,44400.0,43.1346,43.1842,43.0751,43.1643,44400.0
2013-02-14 14:10:00,43.54,43.56,43.51,43.52,14000.0,43.1544,43.1742,43.1247,43.1346,14000.0
2013-02-14 14:20:00,43.52,43.59,43.52,43.55,33200.0,43.1346,43.204,43.1346,43.1643,33200.0
2013-02-14 14:30:00,43.55,43.57,43.52,43.57,41600.0,43.1643,43.1842,43.1346,43.1842,41600.0
2013-02-14 14:40:00,43.56,43.6,43.54,43.54,30800.0,43.1742,43.2139,43.1544,43.1544,30800.0
2013-02-14 14:50:00,43.57,43.59,43.55,43.56,16400.0,43.1842,43.204,43.1643,43.1742,16400.0
2013-02-14 15:00:00,43.56,43.56,43.5,43.53,98800.0,43.1742,43.1742,43.1148,43.1445,98800.0
2013-02-14 15:10:00,43.54,43.6,43.54,43.58,74000.0,43.1544,43.2139,43.1544,43.1941,74000.0
2013-02-14 15:20:00,43.59,43.7,43.59,43.7,126000.0,43.204,43.313,43.204,43.313,126000.0
2013-02-14 15:30:00,43.69,43.72,43.68,43.71,306800.0,43.3031,43.3328,43.2932,43.3229,306800.0
2013-02-14 15:40:00,43.71,43.73,43.57,43.6,184400.0,43.3229,43.3427,43.1842,43.2139,184400.0
2013-02-14 15:50:00,43.61,43.63,43.56,43.62,336000.0,43.2238,43.2436,43.1742,43.2337,336000.0
2013-02-15 09:30:00,43.69,43.7,43.57,43.67,595200.0,43.3031,43.313,43.1842,43.2833,595200.0
2013-02-15 09:40:00,43.7,43.88,43.67,43.78,296000.0,43.313,43.4914,43.2833,43.3923,296000.0
2013-02-15 09:50:00,43.74,43.85,43.73,43.74,209200.0,43.3526,43.4617,43.3427,43.3526,209200.0
2013-02-15 10:00:00,43.72,43.96,43.72,43.91,264400.0,43.3328,43.5707,43.3328,43.5211,264400.0
2013-02-15 10:10:00,43.91,43.94,43.63,43.72,206400.0,43.5211,43.5509,43.2436,43.3328,206400.0
2013-02-15 10:20:00,43.7,43.73,43.64,43.69,53600.0,43.313,43.3427,43.2535,43.3031,53600.0
2013-02-15 10:30:00,43.67,43.68,43.62,43.65,38000.0,43.2833,43.2932,43.2337,43.2634,38000.0
2013-02-15 10:40:00,43.65,43.66,43.5,43.5,58000.0,43.2634,43.2734,43.1148,43.1148,58000.0
2013-02-15 10:50:00,43.51,43.58,43.49,43.58,56400.0,43.1247,43.1941,43.1049,43.1941,56400.0
2013-02-15 11:00:00,43.56,43.57,43.52,43.56,36000.0,43.1742,43.1842,43.1346,43.1742,36000.0
2013-02-15 11:10:00,43.57,43.58,43.39,43.39,100800.0,43.1842,43.1941,43.0057,43.0057,100800.0
2013-02-15 11:20:00,43.4,43.41,43.33,43.34,108800.0,43.0157,43.0256,42.9463,42.9562,108800.0
2013-02-15 11:30:00,43.33,43.33,43.27,43.29,67600.0,42.9463,42.9463,42.8868,42.9066,67600.0
2013-02-15 11:40:00,43.28,43.28,43.15,43.19,147600.0,42.8967,42.8967,42.7679,42.8075,147600.0
2013-02-15 11:50:00,43.2,43.26,43.19,43.26,60000.0,42.8174,42.8769,42.8075,42.8769,60000.0
2013-02-15 12:00:00,43.26,43.29,43.23,43.28,42400.0,42.8769,42.9066,42.8472,42.8967,42400.0
2013-02-15 12:10:00,43.27,43.29,43.22,43.23,156000.0,42.8868,42.9066,42.8373,42.8472,156000.0
2013-02-15 12:20:00,43.23,43.32,43.23,43.31,54800.0,42.8472,42.9364,42.8472,42.9265,54800.0
2013-02-15 12:30:00,43.29,43.36,43.28,43.31,105200.0,42.9066,42.976,42.8967,42.9265,105200.0
2013-02-15 12:40:00,43.32,43.36,43.32,43.35,28800.0,42.9364,42.976,42.9364,42.9661,28800.0
2013-02-15 12:50:00,43.36,43.38,43.34,43.37,48400.0,42.976,42.9958,42.9562,42.9859,48400.0
2013-02-15 13:00:00,43.38,43.43,43.38,43.42,29200.0,42.9958,43.0454,42.9958,43.0355,29200.0
2013-02-15 13:10:00,43.42,43.5,43.41,43.5,62400.0,43.0355,43.1148,43.0256,43.1148,62400.0
2013-02-15 13:20:00,43.49,43.5,43.36,43.37,103600.0,43.1049,43.1148,42.976,42.9859,103600.0
2013-02-15 13:30:00,43.37,43.42,43.37,43.41,58000.0,42.9859,43.0355,42.9859,43.0256,58000.0
2013-02-15 13:40:00,43.41,43.48,43.39,43.47,101200.0,43.0256,43.095,43.0057,43.085,101200.0
2013-02-15 13:50:00,43.48,43.51,43.43,43.44,36000.0,43.095,43.1247,43.0454,43.0553,36000.0
2013-02-15 14:00:00,43.43,43.45,43.41,43.43,77200.0,43.0454,43.0652,43.0256,43.0454,77200.0
2013-02-15 14:10:00,43.42,43.46,43.38,43.4,114800.0,43.0355,43.0751,42.9958,43.0157,114800.0
2013-02-15 14:20:00,43.37,43.45,43.37,43.41,133200.0,42.9859,43.0652,42.9859,43.0256,133200.0
2013-02-15 14:30:00,43.42,43.59,43.4,43.57,124800.0,43.0355,43.204,43.0157,43.1842,124800.0
2013-02-15 14:40:00,43.57,43.57,43.42,43.52,81200.0,43.1842,43.1842,43.0355,43.1346,81200.0
2013-02-15 14:50:00,43.53,43.57,43.49,43.52,106000.0,43.1445,43.1842,43.1049,43.1346,106000.0
2013-02-15 15:00:00,43.52,43.6,43.51,43.57,268400.0,43.1346,43.2139,43.1247,43.1842,268400.0
2013-02-15 15:10:00,43.57,43.62,43.52,43.6,85600.0,43.1842,43.2337,43.1346,43.2139,85600.0
2013-02-15 15:20:00,43.61,43.7,43.6,43.68,182000.0,43.2238,43.313,43.2139,43.2932,182000.0
2013-02-15 15:30:00,43.68,43.77,43.67,43.72,189600.0,43.2932,43.3824,43.2833,43.3328,189600.0
2013-02-15 15:40:00,43.73,43.79,43.7,43.76,230400.0,43.3427,43.4022,43.313,43.3725,230400.0
2013-02-15 15:50:00,43.77,43.8,43.72,43.75,405200.0,43.3824,43.4121,43.3328,43.3626,405200.0
2013-02-19 09:30:00,43.68,43.68,43.45,43.64,271600.0,43.2932,43.2932,43.0652,43.2535,271600.0
2013-02-19 09:40:00,43.64,43.74,43.61,43.66,232800.0,43.2535,43.3526,43.2238,43.2734,232800.0
2013-02-19 09:50:00,43.69,43.85,43.69,43.77,208800.0,43.3031,43.4617,43.3031,43.3824,208800.0
2013-02-19 10:00:00,43.75,43.79,43.72,43.75,74400.0,43.3626,43.4022,43.3328,43.3626,74400.0
2013-02-19 10:10:00,43.76,43.91,43.75,43.9,140800.0,43.3725,43.5211,43.3626,43.5112,140800.0
2013-02-19 10:20:00,43.89,43.94,43.88,43.91,133600.0,43.5013,43.5509,43.4914,43.5211,133600.0
2013-02-19 10:30:00,43.91,43.92,43.79,43.86,107600.0,43.5211,43.5311,43.4022,43.4716,107600.0
2013-02-19 10:40:00,43.85,43.87,43.77,43.82,127200.0,43.4617,43.4815,43.3824,43.4319,127200.0
2013-02-19 10:50:00,43.83,43.84,43.77,43.8,52000.0,43.4419,43.4518,43.3824,43.4121,52000.0
2013-02-19 11:00:00,43.79,43.83,43.73,43.73,70000.0,43.4022,43.4419,43.3427,43.3427,70000.0
2013-02-19 11:10:00,43.73,43.75,43.69,43.73,49200.0,43.3427,43.3626,43.3031,43.3427,49200.0
2013-02-19 11:20:00,43.72,43.78,43.7,43.76,60800.0,43.3328,43.3923,43.313,43.3725,60800.0
2013-02-19 11:30:00,43.78,43.81,43.73,43.8,86000.0,43.3923,43.422,43.3427,43.4121,86000.0
2013-02-19 11:40:00,43.8,43.81,43.76,43.8,97600.0,43.4121,43.422,43.3725,43.4121,97600.0
2013-02-19 11:50:00,43.81,43.84,43.78,43.82,47200.0,43.422,43.4518,43.3923,43.4319,47200.0
2013-02-19 12:00:00,43.82,43.82,43.67,43.69,42400.0,43.4319,43.4319,43.2833,43.3031,42400.0
2013-02-19 12:10:00,43.68,43.69,43.65,43.69,24800.0,43.2932,43.3031,43.2634,43.3031,24800.0
2013-02-19 12:20:00,43.67,43.7,43.65,43.69,33200.0,43.2833,43.313,43.2634,43.3031,33200.0
2013-02-19 12:30:00,43.69,43.7,43.63,43.66,42400.0,43.3031,43.313,43.2436,43.2734,42400.0
2013-02-19 12:40:00,43.67,43.7,43.65,43.68,25200.0,43.2833,43.313,43.2634,43.2932,25200.0
2013-02-19 12:50:00,43.69,43.72,43.68,43.72,44800.0,43.3031,43.3328,43.2932,43.3328,44800.0
2013-02-19 13:00:00,43.71,43.77,43.71,43.75,41200.0,43.3229,43.3824,43.3229,43.3626,41200.0
2013-02-19 13:10:00,43.74,43.8,43.74,43.8,26000.0,43.3526,43.4121,43.3526,43.4121,26000.0
2013-02-19 13:20:00,43.8,43.83,43.79,43.81,56400.0,43.4121,43.4419,43.4022,43.422,56400.0
2013-02-19 13:30:00,43.82,43.86,43.82,43.85,41600.0,43.4319,43.4716,43.4319,43.4617,41600.0
2013-02-19 13:40:00,43.83,43.85,43.77,43.78,47600.0,43.4419,43.4617,43.3824,43.3923,47600.0
2013-02-19 13:50:00,43.79,43.8,43.74,43.76,52800.0,43.4022,43.4121,43.3526,43.3725,52800.0
2013-02-19 14:00:00,43.75,43.81,43.75,43.8,33200.0,43.3626,43.422,43.3626,43.4121,33200.0
2013-02-19 14:10:00,43.79,43.8,43.74,43.76,54000.0,43.4022,43.4121,43.3526,43.3725,54000.0
2013-02-19 14:20:00,43.76,43.79,43.73,43.74,50400.0,43.3725,43.4022,43.3427,43.3526,50400.0
2013-02-19 14:30:00,43.73,43.77,43.72,43.74,41600.0,43.3427,43.3824,43.3328,43.3526,41600.0
2013-02-19 14:40:00,43.75,43.76,43.71,43.72,62000.0,43.3626,43.3725,43.3229,43.3328,62000.0
2013-02-19 14:50:00,43.72,43.75,43.7,43.74,23600.0,43.3328,43.3626,43.313,43.3526,23600.0
2013-02-19 15:00:00,43.72,43.75,43.72,43.74,45200.0,43.3328,43.3626,43.3328,43.3526,45200.0
2013-02-19 15:10:00,43.73,43.75,43.71,43.72,48000.0,43.3427,43.3626,43.3229,43.3328,48000.0
2013-02-19 15:20:00,43.71,43.75,43.71,43.73,44000.0,43.3229,43.3626,43.3229,43.3427,44000.0
2013-02-19 15:30:00,43.73,43.74,43.7,43.7,64400.0,43.3427,43.3526,43.313,43.313,64400.0
2013-02-19 15:40:00,43.7,43.71,43.63,43.65,225600.0,43.313,43.3229,43.2436,43.2634,225600.0
2013-02-19 15:50:00,43.66,43.71,43.65,43.69,175200.0,43.2734,43.3229,43.2634,43.3031,175200.0
2013-02-20 09:30:00,43.72,43.91,43.69,43.83,120800.0,43.3328,43.5211,43.3031,43.4419,120800.0
2013-02-20 09:40:00,43.84,43.88,43.71,43.73,105600.0,43.4518,43.4914,43.3229,43.3427,105600.0
2013-02-20 09:50:00,43.71,43.72,43.56,43.57,48000.0,43.3229,43.3328,43.1742,43.1842,48000.0
2013-02-20 10:00:00,43.6,43.65,43.56,43.56,106400.0,43.2139,43.2634,43.1742,43.1742,106400.0
2013-02-20 10:10:00,43.56,43.56,43.46,43.49,98400.0,43.1742,43.1742,43.0751,43.1049,98400.0
2013-02-20 10:20:00,43.49,43.67,43.43,43.65,354400.0,43.1049,43.2833,43.0454,43.2634,354400.0
2013-02-20 10:30:00,43.63,43.66,43.49,43.61,463600.0,43.2436,43.2734,43.1049,43.2238,463600.0
2013-02-20 10:40:00,43.61,43.75,43.6,43.66,86400.0,43.2238,43.3626,43.2139,43.2734,86400.0
2013-02-20 10:50:00,43.66,43.7,43.56,43.56,77200.0,43.2734,43.313,43.1742,43.1742,77200.0
2013-02-20 11:00:00,43.56,43.6,43.38,43.5,120000.0,43.1742,43.2139,42.9958,43.1148,120000.0
2013-02-20 11:10:00,43.5,43.52,43.46,43.5,47200.0,43.1148,43.1346,43.0751,43.1148,47200.0
2013-02-20 11:20:00,43.52,43.52,43.47,43.47,58400.0,43.1346,43.1346,43.085,43.085,58400.0
2013-02-20 11:30:00,43.47,43.47,43.24,43.25,97600.0,43.085,43.085,42.8571,42.867,97600.0
2013-02-20 11:40:00,43.27,43.27,43.13,43.16,101200.0,42.8868,42.8868,42.7481,42.7778,101200.0
2013-02-20 11:50:00,43.18,43.21,43.15,43.2,75200.0,42.7976,42.8273,42.7679,42.8174,75200.0
2013-02-20 12:00:00,43.19,43.22,43.16,43.18,62400.0,42.8075,42.8373,42.7778,42.7976,62400.0
2013-02-20 12:10:00,43.2,43.31,43.19,43.31,80800.0,42.8174,42.9265,42.8075,42.9265,80800.0
2013-02-20 12:20:00,43.32,43.4,43.27,43.31,68800.0,42.9364,43.0157,42.8868,42.9265,68800.0
2013-02-20 12:30:00,43.3,43.33,43.26,43.33,39600.0,42.9165,42.9463,42.8769,42.9463,39600.0
2013-02-20 12:40:00,43.34,43.34,43.28,43.31,35200.0,42.9562,42.9562,42.8967,42.9265,35200.0
2013-02-20 12:50:00,43.31,43.35,43.26,43.27,101200.0,42.9265,42.9661,42.8769,42.8868,101200.0
2013-02-20 13:00:00,43.27,43.27,43.23,43.26,33600.0,42.8868,42.8868,42.8472,42.8769,33600.0
2013-02-20 13:10:00,43.26,43.3,43.22,43.29,56000.0,42.8769,42.9165,42.8373,42.9066,56000.0
2013-02-20 13:20:00,43.28,43.35,43.28,43.34,36800.0,42.8967,42.9661,42.8967,42.9562,36800.0
2013-02-20 13:30:00,43.35,43.35,43.27,43.29,64000.0,42.9661,42.9661,42.8868,42.9066,64000.0
2013-02-20 13:40:00,43.3,43.33,43.25,43.25,72800.0,42.9165,42.9463,42.867,42.867,72800.0
2013-02-20 13:50:00,43.26,43.28,43.24,43.24,23200.0,42.8769,42.8967,42.8571,42.8571,23200.0
2013-02-20 14:00:00,43.24,43.36,43.2,43.34,92400.0,42.8571,42.976,42.8174,42.9562,92400.0
2013-02-20 14:10:00,43.34,43.37,43.24,43.29,104800.0,42.9562,42.9859,42.8571,42.9066,104800.0
2013-02-20 14:20:00,43.29,43.34,43.25,43.29,69600.0,42.9066,42.9562,42.867,42.9066,69600.0
2013-02-20 14:30:00,43.29,43.32,43.27,43.32,43600.0,42.9066,42.9364,42.8868,42.9364,43600.0
2013-02-20 14:40:00,43.31,43.33,43.15,43.19,100000.0,42.9265,42.9463,42.7679,42.8075,100000.0
2013-02-20 14:50:00,43.19,43.2,43.02,43.03,125600.0,42.8075,42.8174,42.639,42.6489,125600.0
2013-02-20 15:00:00,43.05,43.05,42.96,42.97,129200.0,42.6688,42.6688,42.5796,42.5895,129200.0
2013-02-20 15:10:00,42.99,43.02,42.92,42.97,110800.0,42.6093,42.639,42.5399,42.5895,110800.0
2013-02-20 15:20:00,42.97,43.02,42.94,42.98,88000.0,42.5895,42.639,42.5597,42.5994,88000.0
2013-02-20 15:30:00,42.98,42.98,42.88,42.88,154800.0,42.5994,42.5994,42.5003,42.5003,154800.0
2013-02-20 15:40:00,42.9,42.9,42.79,42.83,314000.0,42.5201,42.5201,42.4111,42.4507,314000.0
2013-02-20 15:50:00,42.83,42.93,42.77,42.77,466000.0,42.4507,42.5498,42.3912,42.3912,466000.0
2013-02-21 09:30:00,42.72,42.79,42.52,42.7,482000.0,42.3417,42.4111,42.1435,42.3219,482000.0
2013-02-21 09:40:00,42.7,42.74,42.36,42.44,245600.0,42.3219,42.3615,41.9849,42.0642,245600.0
2013-02-21 09:50:00,42.44,42.45,42.26,42.38,193600.0,42.0642,42.0741,41.8858,42.0047,193600.0
2013-02-21 10:00:00,42.46,42.46,42.2,42.27,145600.0,42.084,42.084,41.8263,41.8957,145600.0
2013-02-21 10:10:00,42.27,42.44,42.2,42.38,106400.0,41.8957,42.0642,41.8263,42.0047,106400.0
2013-02-21 10:20:00,42.39,42.54,42.37,42.51,136800.0,42.0146,42.1633,41.9948,42.1335,136800.0
2013-02-21 10:30:00,42.51,42.55,42.35,42.4,178400.0,42.1335,42.1732,41.975,42.0245,178400.0
2013-02-21 10:40:00,42.39,42.56,42.36,42.49,126800.0,42.0146,42.1831,41.9849,42.1137,126800.0
2013-02-21 10:50:00,42.48,42.55,42.44,42.45,146400.0,42.1038,42.1732,42.0642,42.0741,146400.0
2013-02-21 11:00:00,42.47,42.5,42.43,42.48,52400.0,42.0939,42.1236,42.0543,42.1038,52400.0
2013-02-21 11:10:00,42.47,42.55,42.39,42.55,151600.0,42.0939,42.1732,42.0146,42.1732,151600.0
2013-02-21 11:20:00,42.52,42.55,42.47,42.5,74800.0,42.1435,42.1732,42.0939,42.1236,74800.0
2013-02-21 11:30:00,42.48,42.54,42.41,42.51,78400.0,42.1038,42.1633,42.0344,42.1335,78400.0
2013-02-21 11:40:00,42.52,42.6,42.4,42.41,95200.0,42.1435,42.2227,42.0245,42.0344,95200.0
2013-02-21 11:50:00,42.43,42.48,42.38,42.4,18000.0,42.0543,42.1038,42.0047,42.0245,18000.0
2013-02-21 12:00:00,42.39,42.42,42.36,42.39,66800.0,42.0146,42.0443,41.9849,42.0146,66800.0
2013-02-21 12:10:00,42.4,42.41,42.32,42.34,39200.0,42.0245,42.0344,41.9452,41.965,39200.0
2013-02-21 12:20:00,42.31,42.39,42.31,42.38,24400.0,41.9353,42.0146,41.9353,42.0047,24400.0
2013-02-21 12:30:00,42.38,42.38,42.22,42.22,72400.0,42.0047,42.0047,41.8461,41.8461,72400.0
2013-02-21 12:40:00,42.22,42.26,42.2,42.25,74000.0,41.8461,41.8858,41.8263,41.8758,74000.0
2013-02-21 12:50:00,42.24,42.32,42.22,42.29,28000.0,41.8659,41.9452,41.8461,41.9155,28000.0
2013-02-21 13:00:00,42.28,42.33,42.23,42.26,38800.0,41.9056,41.9551,41.856,41.8858,38800.0
2013-02-21 13:10:00,42.29,42.32,42.22,42.24,278000.0,41.9155,41.9452,41.8461,41.8659,278000.0
2013-02-21 13:20:00,42.22,42.23,42.13,42.14,68000.0,41.8461,41.856,41.7569,41.7668,68000.0
2013-02-21 13:30:00,42.13,42.2,42.08,42.19,66800.0,41.7569,41.8263,41.7074,41.8164,66800.0
2013-02-21 13:40:00,42.18,42.19,42.13,42.15,52000.0,41.8065,41.8164,41.7569,41.7767,52000.0
2013-02-21 13:50:00,42.15,42.15,42.08,42.12,69200.0,41.7767,41.7767,41.7074,41.747,69200.0
2013-02-21 14:00:00,42.11,42.15,42.0,42.06,87200.0,41.7371,41.7767,41.6281,41.6875,87200.0
2013-02-21 14:10:00,42.04,42.08,42.02,42.07,55600.0,41.6677,41.7074,41.6479,41.6974,55600.0
2013-02-21 14:20:00,42.07,42.07,41.97,41.99,100800.0,41.6974,41.6974,41.5983,41.6181,100800.0
2013-02-21 14:30:00,42.0,42.02,41.95,41.96,145200.0,41.6281,41.6479,41.5785,41.5884,145200.0
2013-02-21 14:40:00,41.97,42.06,41.94,42.03,95600.0,41.5983,41.6875,41.5686,41.6578,95600.0
2013-02-21 14:50:00,42.02,42.1,41.97,42.06,124400.0,41.6479,41.7272,41.5983,41.6875,124400.0
2013-02-21 15:00:00,42.07,42.18,42.0,42.12,169200.0,41.6974,41.8065,41.6281,41.747,169200.0
2013-02-21 15:10:00,42.14,42.23,42.12,42.19,169200.0,41.7668,41.856,41.747,41.8164,169200.0
2013-02-21 15:20:00,42.18,42.32,42.15,42.31,194000.0,41.8065,41.9452,41.7767,41.9353,194000.0
2013-02-21 15:30:00,42.29,42.31,42.17,42.2,147200.0,41.9155,41.9353,41.7966,41.8263,147200.0
2013-02-21 15:40:00,42.21,42.21,42.02,42.09,279200.0,41.8362,41.8362,41.6479,41.7173,279200.0
2013-02-21 15:50:00,42.1,42.15,42.06,42.12,406400.0,41.7272,41.7767,41.6875,41.747,406400.0
2013-02-22 09:30:00,42.54,42.54,42.28,42.38,344800.0,42.1633,42.1633,41.9056,42.0047,344800.0
2013-02-22 09:40:00,42.38,42.38,42.21,42.26,100400.0,42.0047,42.0047,41.8362,41.8858,100400.0
2013-02-22 09:50:00,42.29,42.4,42.19,42.37,73200.0,41.9155,42.0245,41.8164,41.9948,73200.0
2013-02-22 10:00:00,42.37,42.5,42.25,42.44,106800.0,41.9948,42.1236,41.8758,42.0642,106800.0
2013-02-22 10:10:00,42.47,42.5,42.33,42.49,30400.0,42.0939,42.1236,41.9551,42.1137,30400.0
2013-02-22 10:20:00,42.47,42.5,42.42,42.48,57200.0,42.0939,42.1236,42.0443,42.1038,57200.0
2013-02-22 10:30:00,42.46,42.5,42.4,42.46,115600.0,42.084,42.1236,42.0245,42.084,115600.0
2013-02-22 10:40:00,42.46,42.5,42.38,42.38,87600.0,42.084,42.1236,42.0047,42.0047,87600.0
2013-02-22 10:50:00,42.38,42.46,42.31,42.33,59600.0,42.0047,42.084,41.9353,41.9551,59600.0
2013-02-22 11:00:00,42.29,42.41,42.29,42.34,65600.0,41.9155,42.0344,41.9155,41.965,65600.0
2013-02-22 11:10:00,42.33,42.36,42.26,42.33,46000.0,41.9551,41.9849,41.8858,41.9551,46000.0
2013-02-22 11:20:00,42.35,42.35,42.24,42.31,45600.0,41.975,41.975,41.8659,41.9353,45600.0
2013-02-22 11:30:00,42.31,42.36,42.27,42.34,44000.0,41.9353,41.9849,41.8957,41.965,44000.0
2013-02-22 11:40:00,42.36,42.48,42.36,42.47,31600.0,41.9849,42.1038,41.9849,42.0939,31600.0
2013-02-22 11:50:00,42.47,42.5,42.44,42.5,59200.0,42.0939,42.1236,42.0642,42.1236,59200.0
2013-02-22 12:00:00,42.5,42.53,42.47,42.48,72800.0,42.1236,42.1534,42.0939,42.1038,72800.0
2013-02-22 12:10:00,42.47,42.47,42.38,42.47,44400.0,42.0939,42.0939,42.0047,42.0939,44400.0
2013-02-22 12:20:00,42.46,42.51,42.43,42.5,18000.0,42.084,42.1335,42.0543,42.1236,18000.0
2013-02-22 12:30:00,42.5,42.55,42.49,42.52,22800.0,42.1236,42.1732,42.1137,42.1435,22800.0
2013-02-22 12:40:00,42.55,42.6,42.54,42.58,78000.0,42.1732,42.2227,42.1633,42.2029,78000.0
2013-02-22 12:50:00,42.58,42.64,42.56,42.61,64800.0,42.2029,42.2624,42.1831,42.2327,64800.0
2013-02-22 13:00:00,42.62,42.62,42.53,42.54,42000.0,42.2426,42.2426,42.1534,42.1633,42000.0
2013-02-22 13:10:00,42.53,42.59,42.53,42.58,70000.0,42.1534,42.2128,42.1534,42.2029,70000.0
2013-02-22 13:20:00,42.56,42.59,42.56,42.59,101600.0,42.1831,42.2128,42.1831,42.2128,101600.0
2013-02-22 13:30:00,42.59,42.61,42.55,42.57,184400.0,42.2128,42.2327,42.1732,42.193,184400.0
2013-02-22 13:40:00,42.57,42.58,42.5,42.57,208000.0,42.193,42.2029,42.1236,42.193,208000.0
2013-02-22 13:50:00,42.57,42.59,42.54,42.59,55200.0,42.193,42.2128,42.1633,42.2128,55200.0
2013-02-22 14:00:00,42.58,42.58,42.52,42.55,115200.0,42.2029,42.2029,42.1435,42.1732,115200.0
2013-02-22 14:10:00,42.55,42.56,42.52,42.52,105200.0,42.1732,42.1831,42.1435,42.1435,105200.0
2013-02-22 14:20:00,42.53,42.55,42.51,42.52,36800.0,42.1534,42.1732,42.1335,42.1435,36800.0
2013-02-22 14:30:00,42.52,42.53,42.48,42.5,92400.0,42.1435,42.1534,42.1038,42.1236,92400.0
2013-02-22 14:40:00,42.5,42.53,42.48,42.49,57200.0,42.1236,42.1534,42.1038,42.1137,57200.0
2013-02-22 14:50:00,42.5,42.53,42.49,42.52,59200.0,42.1236,42.1534,42.1137,42.1435,59200.0
2013-02-22 15:00:00,42.52,42.55,42.5,42.53,110400.0,42.1435,42.1732,42.1236,42.1534,110400.0
2013-02-22 15:10:00,42.55,42.58,42.52,42.53,121200.0,42.1732,42.2029,42.1435,42.1534,121200.0
2013-02-22 15:20:00,42.54,42.55,42.52,42.55,136000.0,42.1633,42.1732,42.1435,42.1732,136000.0
2013-02-22 15:30:00,42.55,42.57,42.54,42.56,134000.0,42.1732,42.193,42.1633,42.1831,134000.0
2013-02-22 15:40:00,42.57,42.57,42.51,42.52,180000.0,42.193,42.193,42.1335,42.1435,180000.0
2013-02-22 15:50:00,42.52,42.63,42.52,42.63,354400.0,42.1435,42.2525,42.1435,42.2525,354400.0
2013-02-25 09:30:00,42.45,42.74,42.13,42.69,930800.0,42.0741,42.3615,41.7569,42.3119,930800.0
2013-02-25 09:40:00,42.72,42.73,42.45,42.49,349200.0,42.3417,42.3516,42.0741,42.1137,349200.0
2013-02-25 09:50:00,42.5,42.53,42.44,42.49,363200.0,42.1236,42.1534,42.0642,42.1137,363200.0
2013-02-25 10:00:00,42.48,42.53,42.46,42.5,210400.0,42.1038,42.1534,42.084,42.1236,210400.0
2013-02-25 10:10:00,42.5,42.52,42.45,42.45,160400.0,42.1236,42.1435,42.0741,42.0741,160400.0
2013-02-25 10:20:00,42.48,42.48,42.22,42.25,172000.0,42.1038,42.1038,41.8461,41.8758,172000.0
2013-02-25 10:30:00,42.25,42.31,42.05,42.11,264800.0,41.8758,41.9353,41.6776,41.7371,264800.0
2013-02-25 10:40:00,42.13,42.15,42.02,42.07,189200.0,41.7569,41.7767,41.6479,41.6974,189200.0
2013-02-25 10:50:00,42.08,42.11,41.88,41.93,225600.0,41.7074,41.7371,41.5091,41.5587,225600.0
2013-02-25 11:00:00,41.95,41.96,41.71,41.9,224400.0,41.5785,41.5884,41.3406,41.5289,224400.0
2013-02-25 11:10:00,41.89,41.95,41.8,41.88,126400.0,41.519,41.5785,41.4298,41.5091,126400.0
2013-02-25 11:20:00,41.9,41.93,41.83,41.88,146000.0,41.5289,41.5587,41.4596,41.5091,146000.0
2013-02-25 11:30:00,41.88,41.92,41.75,41.77,142400.0,41.5091,41.5488,41.3803,41.4001,142400.0
2013-02-25 11:40:00,41.77,41.85,41.67,41.67,117200.0,41.4001,41.4794,41.301,41.301,117200.0
2013-02-25 11:50:00,41.68,41.68,41.31,41.31,337600.0,41.3109,41.3109,40.9442,40.9442,337600.0
2013-02-25 12:00:00,41.32,41.43,41.15,41.32,529200.0,40.9541,41.0631,40.7856,40.9541,529200.0
2013-02-25 12:10:00,41.33,41.48,41.33,41.45,143200.0,40.964,41.1127,40.964,41.0829,143200.0
2013-02-25 12:20:00,41.47,41.56,41.43,41.53,103600.0,41.1028,41.192,41.0631,41.1622,103600.0
2013-02-25 12:30:00,41.56,41.72,41.49,41.69,173600.0,41.192,41.3505,41.1226,41.3208,173600.0
2013-02-25 12:40:00,41.71,41.71,41.54,41.61,139600.0,41.3406,41.3406,41.1721,41.2415,139600.0
2013-02-25 12:50:00,41.62,41.68,41.6,41.64,110800.0,41.2514,41.3109,41.2316,41.2712,110800.0
2013-02-25 13:00:00,41.65,41.68,41.56,41.64,102800.0,41.2812,41.3109,41.192,41.2712,102800.0
2013-02-25 13:10:00,41.64,41.72,41.6,41.61,87200.0,41.2712,41.3505,41.2316,41.2415,87200.0
2013-02-25 13:20:00,41.6,41.61,41.47,41.51,400400.0,41.2316,41.2415,41.1028,41.1424,400400.0
2013-02-25 13:30:00,41.49,41.63,41.47,41.62,209200.0,41.1226,41.2613,41.1028,41.2514,209200.0
2013-02-25 13:40:00,41.63,41.64,41.57,41.64,122000.0,41.2613,41.2712,41.2019,41.2712,122000.0
2013-02-25 13:50:00,41.63,41.64,41.4,41.41,107200.0,41.2613,41.2712,41.0334,41.0433,107200.0
2013-02-25 14:00:00,41.41,41.41,41.19,41.29,189200.0,41.0433,41.0433,40.8252,40.9243,189200.0
2013-02-25 14:10:00,41.32,41.55,41.27,41.53,210800.0,40.9541,41.182,40.9045,41.1622,210800.0
2013-02-25 14:20:00,41.55,41.63,41.5,41.54,208800.0,41.182,41.2613,41.1325,41.1721,208800.0
2013-02-25 14:30:00,41.54,41.59,41.4,41.4,270000.0,41.1721,41.2217,41.0334,41.0334,270000.0
2013-02-25 14:40:00,41.38,41.41,41.32,41.38,134400.0,41.0135,41.0433,40.9541,41.0135,134400.0
2013-02-25 14:50:00,41.39,41.47,41.33,41.44,243600.0,41.0235,41.1028,40.964,41.073,243600.0
2013-02-25 15:00:00,41.44,41.56,41.42,41.5,160000.0,41.073,41.192,41.0532,41.1325,160000.0
2013-02-25 15:10:00,41.51,41.54,41.33,41.39,181600.0,41.1424,41.1721,40.964,41.0235,181600.0
2013-02-25 15:20:00,41.37,41.41,41.09,41.12,270800.0,41.0036,41.0433,40.7261,40.7559,270800.0
2013-02-25 15:30:00,41.12,41.18,40.95,41.06,532800.0,40.7559,40.8153,40.5874,40.6964,532800.0
2013-02-25 15:40:00,41.05,41.08,40.82,40.86,374800.0,40.6865,40.7162,40.4585,40.4982,374800.0
2013-02-25 15:50:00,40.86,40.96,40.85,40.88,712000.0,40.4982,40.5973,40.4882,40.518,712000.0
2013-02-26 09:30:00,40.95,41.38,40.95,41.28,316000.0,40.5874,41.0135,40.5874,40.9144,316000.0
2013-02-26 09:40:00,41.27,41.39,41.14,41.28,455600.0,40.9045,41.0235,40.7757,40.9144,455600.0
2013-02-26 09:50:00,41.29,41.38,41.21,41.34,302400.0,40.9243,41.0135,40.8451,40.9739,302400.0
2013-02-26 10:00:00,41.37,41.67,41.37,41.49,214800.0,41.0036,41.301,41.0036,41.1226,214800.0
2013-02-26 10:10:00,41.47,41.51,41.37,41.41,190400.0,41.1028,41.1424,41.0036,41.0433,190400.0
2013-02-26 10:20:00,41.46,41.47,41.24,41.25,319600.0,41.0928,41.1028,40.8748,40.8847,319600.0
2013-02-26 10:30:00,41.25,41.33,41.07,41.08,513200.0,40.8847,40.964,40.7063,40.7162,513200.0
2013-02-26 10:40:00,41.08,41.33,41.06,41.28,172800.0,40.7162,40.964,40.6964,40.9144,172800.0
2013-02-26 10:50:00,41.27,41.29,41.06,41.09,175200.0,40.9045,40.9243,40.6964,40.7261,175200.0
2013-02-26 11:00:00,41.06,41.08,40.87,40.91,238000.0,40.6964,40.7162,40.5081,40.5477,238000.0
2013-02-26 11:10:00,40.89,41.02,40.89,41.0,83600.0,40.5279,40.6567,40.5279,40.6369,83600.0
2013-02-26 11:20:00,41.01,41.03,40.86,40.9,92800.0,40.6468,40.6666,40.4982,40.5378,92800.0
2013-02-26 11:30:00,40.89,40.91,40.72,40.74,176400.0,40.5279,40.5477,40.3594,40.3792,176400.0
2013-02-26 11:40:00,40.74,40.76,40.57,40.67,130400.0,40.3792,40.399,40.2107,40.3098,130400.0
2013-02-26 11:50:00,40.68,40.79,40.65,40.67,102800.0,40.3197,40.4288,40.29,40.3098,102800.0
2013-02-26 12:00:00,40.67,40.73,40.59,40.66,270800.0,40.3098,40.3693,40.2305,40.2999,270800.0
2013-02-26 12:10:00,40.66,40.69,40.58,40.59,92800.0,40.2999,40.3297,40.2206,40.2305,92800.0
2013-02-26 12:20:00,40.59,40.79,40.57,40.76,157600.0,40.2305,40.4288,40.2107,40.399,157600.0
2013-02-26 12:30:00,40.77,40.92,40.75,40.92,85600.0,40.409,40.5576,40.3891,40.5576,85600.0
2013-02-26 12:40:00,40.93,40.93,40.85,40.88,44800.0,40.5675,40.5675,40.4882,40.518,44800.0
2013-02-26 12:50:00,40.89,40.91,40.87,40.88,83600.0,40.5279,40.5477,40.5081,40.518,83600.0
2013-02-26 13:00:00,40.88,40.92,40.87,40.9,75200.0,40.518,40.5576,40.5081,40.5378,75200.0
2013-02-26 13:10:00,40.9,40.93,40.82,40.85,70400.0,40.5378,40.5675,40.4585,40.4882,70400.0
2013-02-26 13:20:00,40.85,40.89,40.78,40.81,54800.0,40.4882,40.5279,40.4189,40.4486,54800.0
2013-02-26 13:30:00,40.8,40.88,40.79,40.83,44800.0,40.4387,40.518,40.4288,40.4684,44800.0
2013-02-26 13:40:00,40.84,40.92,40.83,40.87,112800.0,40.4783,40.5576,40.4684,40.5081,112800.0
2013-02-26 13:50:00,40.88,40.97,40.85,40.86,93600.0,40.518,40.6072,40.4882,40.4982,93600.0
2013-02-26 14:00:00,40.87,40.92,40.84,40.86,52000.0,40.5081,40.5576,40.4783,40.4982,52000.0
2013-02-26 14:10:00,40.87,40.9,40.8,40.82,87200.0,40.5081,40.5378,40.4387,40.4585,87200.0
2013-02-26 14:20:00,40.79,40.89,40.79,40.89,76000.0,40.4288,40.5279,40.4288,40.5279,76000.0
2013-02-26 14:30:00,40.88,40.93,40.85,40.89,79600.0,40.518,40.5675,40.4882,40.5279,79600.0
2013-02-26 14:40:00,40.9,40.9,40.77,40.77,112800.0,40.5378,40.5378,40.409,40.409,112800.0
2013-02-26 14:50:00,40.77,40.8,40.71,40.73,230400.0,40.409,40.4387,40.3495,40.3693,230400.0
2013-02-26 15:00:00,40.72,40.82,40.72,40.81,127600.0,40.3594,40.4585,40.3594,40.4486,127600.0
2013-02-26 15:10:00,40.82,40.82,40.75,40.78,115600.0,40.4585,40.4585,40.3891,40.4189,115600.0
2013-02-26 15:20:00,40.79,40.87,40.76,40.84,162400.0,40.4288,40.5081,40.399,40.4783,162400.0
2013-02-26 15:30:00,40.85,40.88,40.81,40.84,244000.0,40.4882,40.518,40.4486,40.4783,244000.0
2013-02-26 15:40:00,40.84,40.99,40.82,40.93,214000.0,40.4783,40.627,40.4585,40.5675,214000.0
2013-02-26 15:50:00,40.91,40.94,40.79,40.84,431200.0,40.5477,40.5774,40.4288,40.4783,431200.0
2013-02-27 09:30:00,40.84,41.05,40.66,40.83,298800.0,40.4783,40.6865,40.2999,40.4684,298800.0
2013-02-27 09:40:00,40.83,40.91,40.5,40.72,851600.0,40.4684,40.5477,40.1413,40.3594,851600.0
2013-02-27 09:50:00,40.74,40.98,40.63,40.94,186400.0,40.3792,40.6171,40.2702,40.5774,186400.0
2013-02-27 10:00:00,40.95,41.01,40.77,40.79,247600.0,40.5874,40.6468,40.409,40.4288,247600.0
2013-02-27 10:10:00,40.77,40.87,40.76,40.82,238800.0,40.409,40.5081,40.399,40.4585,238800.0
2013-02-27 10:20:00,40.82,40.92,40.8,40.92,137600.0,40.4585,40.5576,40.4387,40.5576,137600.0
2013-02-27 10:30:00,40.91,41.06,40.85,41.04,115600.0,40.5477,40.6964,40.4882,40.6766,115600.0
2013-02-27 10:40:00,41.06,41.17,40.96,40.96,105600.0,40.6964,40.8054,40.5973,40.5973,105600.0
2013-02-27 10:50:00,40.95,40.98,40.89,40.89,91600.0,40.5874,40.6171,40.5279,40.5279,91600.0
2013-02-27 11:00:00,40.93,41.09,40.92,41.05,62400.0,40.5675,40.7261,40.5576,40.6865,62400.0
2013-02-27 11:10:00,41.09,41.21,41.08,41.21,171200.0,40.7261,40.8451,40.7162,40.8451,171200.0
2013-02-27 11:20:00,41.23,41.37,41.17,41.36,119600.0,40.8649,41.0036,40.8054,40.9937,119600.0
2013-02-27 11:30:00,41.37,41.39,41.12,41.34,168800.0,41.0036,41.0235,40.7559,40.9739,168800.0
2013-02-27 11:40:00,41.35,41.54,41.35,41.48,139600.0,40.9838,41.1721,40.9838,41.1127,139600.0
2013-02-27 11:50:00,41.5,41.77,41.49,41.74,262000.0,41.1325,41.4001,41.1226,41.3704,262000.0
2013-02-27 12:00:00,41.71,41.88,41.62,41.85,246800.0,41.3406,41.5091,41.2514,41.4794,246800.0
2013-02-27 12:10:00,41.86,41.97,41.78,41.9,146800.0,41.4893,41.5983,41.41,41.5289,146800.0
2013-02-27 12:20:00,41.89,42.05,41.85,41.89,125600.0,41.519,41.6776,41.4794,41.519,125600.0
2013-02-27 12:30:00,41.88,41.91,41.74,41.77,152000.0,41.5091,41.5389,41.3704,41.4001,152000.0
2013-02-27 12:40:00,41.77,41.88,41.74,41.8,57200.0,41.4001,41.5091,41.3704,41.4298,57200.0
2013-02-27 12:50:00,41.8,41.84,41.7,41.8,94000.0,41.4298,41.4695,41.3307,41.4298,94000.0
2013-02-27 13:00:00,41.8,41.84,41.61,41.71,140800.0,41.4298,41.4695,41.2415,41.3406,140800.0
2013-02-27 13:10:00,41.7,41.7,41.64,41.65,41200.0,41.3307,41.3307,41.2712,41.2812,41200.0
2013-02-27 13:20:00,41.66,41.71,41.64,41.68,54000.0,41.2911,41.3406,41.2712,41.3109,54000.0
2013-02-27 13:30:00,41.68,41.69,41.57,41.64,126400.0,41.3109,41.3208,41.2019,41.2712,126400.0
2013-02-27 13:40:00,41.66,41.74,41.63,41.7,96800.0,41.2911,41.3704,41.2613,41.3307,96800.0
2013-02-27 13:50:00,41.7,41.73,41.6,41.68,73200.0,41.3307,41.3604,41.2316,41.3109,73200.0
2013-02-27 14:00:00,41.69,41.78,41.69,41.78,36000.0,41.3208,41.41,41.3208,41.41,36000.0
2013-02-27 14:10:00,41.78,41.9,41.78,41.87,60400.0,41.41,41.5289,41.41,41.4992,60400.0
2013-02-27 14:20:00,41.87,41.91,41.84,41.88,46800.0,41.4992,41.5389,41.4695,41.5091,46800.0
2013-02-27 14:30:00,41.87,41.88,41.79,41.79,42000.0,41.4992,41.5091,41.4199,41.4199,42000.0
2013-02-27 14:40:00,41.8,41.89,41.79,41.88,48000.0,41.4298,41.519,41.4199,41.5091,48000.0
2013-02-27 14:50:00,41.87,41.93,41.85,41.9,49200.0,41.4992,41.5587,41.4794,41.5289,49200.0
2013-02-27 15:00:00,41.92,41.92,41.79,41.83,72400.0,41.5488,41.5488,41.4199,41.4596,72400.0
2013-02-27 15:10:00,41.83,41.91,41.8,41.87,78800.0,41.4596,41.5389,41.4298,41.4992,78800.0
2013-02-27 15:20:00,41.89,41.93,41.81,41.83,98400.0,41.519,41.5587,41.4397,41.4596,98400.0
2013-02-27 15:30:00,41.84,41.94,41.84,41.93,94000.0,41.4695,41.5686,41.4695,41.5587,94000.0
2013-02-27 15:40:00,41.93,41.96,41.82,41.82,282800.0,41.5587,41.5884,41.4497,41.4497,282800.0
2013-02-27 15:50:00,41.82,41.85,41.66,41.74,411200.0,41.4497,41.4794,41.2911,41.3704,411200.0
2013-02-28 09:30:00,41.77,42.25,41.77,42.19,535200.0,41.4001,41.8758,41.4001,41.8164,535200.0
2013-02-28 09:40:00,42.19,42.2,42.05,42.09,334400.0,41.8164,41.8263,41.6776,41.7173,334400.0
2013-02-28 09:50:00,42.09,42.1,41.98,42.0,253600.0,41.7173,41.7272,41.6082,41.6281,253600.0
2013-02-28 10:00:00,42.01,42.09,41.99,42.09,189600.0,41.638,41.7173,41.6181,41.7173,189600.0
2013-02-28 10:10:00,42.06,42.18,42.03,42.04,330800.0,41.6875,41.8065,41.6578,41.6677,330800.0
2013-02-28 10:20:00,42.05,42.23,42.05,42.21,182800.0,41.6776,41.856,41.6776,41.8362,182800.0
2013-02-28 10:30:00,42.2,42.2,42.07,42.1,178800.0,41.8263,41.8263,41.6974,41.7272,178800.0
2013-02-28 10:40:00,42.07,42.14,42.06,42.08,218400.0,41.6974,41.7668,41.6875,41.7074,218400.0
2013-02-28 10:50:00,42.08,42.13,42.03,42.09,142800.0,41.7074,41.7569,41.6578,41.7173,142800.0
2013-02-28 11:00:00,42.1,42.14,42.05,42.1,240800.0,41.7272,41.7668,41.6776,41.7272,240800.0
2013-02-28 11:10:00,42.08,42.15,42.07,42.09,128800.0,41.7074,41.7767,41.6974,41.7173,128800.0
2013-02-28 11:20:00,42.09,42.11,42.02,42.11,138000.0,41.7173,41.7371,41.6479,41.7371,138000.0
2013-02-28 11:30:00,42.12,42.12,42.02,42.04,96000.0,41.747,41.747,41.6479,41.6677,96000.0
2013-02-28 11:40:00,42.03,42.1,42.01,42.06,171200.0,41.6578,41.7272,41.638,41.6875,171200.0
2013-02-28 11:50:00,42.06,42.08,41.93,41.98,154000.0,41.6875,41.7074,41.5587,41.6082,154000.0
2013-02-28 12:00:00,41.98,42.01,41.9,41.93,137600.0,41.6082,41.638,41.5289,41.5587,137600.0
2013-02-28 12:10:00,41.9,41.91,41.82,41.88,158800.0,41.5289,41.5389,41.4497,41.5091,158800.0
2013-02-28 12:20:00,41.89,41.94,41.88,41.88,52400.0,41.519,41.5686,41.5091,41.5091,52400.0
2013-02-28 12:30:00,41.89,41.93,41.82,41.9,90800.0,41.519,41.5587,41.4497,41.5289,90800.0
2013-02-28 12:40:00,41.9,41.94,41.88,41.89,140800.0,41.5289,41.5686,41.5091,41.519,140800.0
2013-02-28 12:50:00,41.88,41.91,41.81,41.85,136000.0,41.5091,41.5389,41.4397,41.4794,136000.0
2013-02-28 13:00:00,41.86,41.95,41.85,41.95,112400.0,41.4893,41.5785,41.4794,41.5785,112400.0
2013-02-28 13:10:00,41.96,42.12,41.94,42.12,320800.0,41.5884,41.747,41.5686,41.747,320800.0
2013-02-28 13:20:00,42.1,42.22,42.06,42.22,205600.0,41.7272,41.8461,41.6875,41.8461,205600.0
2013-02-28 13:30:00,42.23,42.29,42.1,42.1,152800.0,41.856,41.9155,41.7272,41.7272,152800.0
2013-02-28 13:40:00,42.1,42.22,42.09,42.21,73600.0,41.7272,41.8461,41.7173,41.8362,73600.0
2013-02-28 13:50:00,42.21,42.22,42.14,42.18,295200.0,41.8362,41.8461,41.7668,41.8065,295200.0
2013-02-28 14:00:00,42.18,42.22,42.16,42.22,103200.0,41.8065,41.8461,41.7866,41.8461,103200.0
2013-02-28 14:10:00,42.23,42.37,42.22,42.33,147600.0,41.856,41.9948,41.8461,41.9551,147600.0
2013-02-28 14:20:00,42.33,42.44,42.31,42.44,139600.0,41.9551,42.0642,41.9353,42.0642,139600.0
2013-02-28 14:30:00,42.42,42.47,42.38,42.47,185200.0,42.0443,42.0939,42.0047,42.0939,185200.0
2013-02-28 14:40:00,42.47,42.48,42.38,42.42,206800.0,42.0939,42.1038,42.0047,42.0443,206800.0
2013-02-28 14:50:00,42.43,42.43,42.33,42.33,554400.0,42.0543,42.0543,41.9551,41.9551,554400.0
2013-02-28 15:00:00,42.32,42.33,42.2,42.24,255600.0,41.9452,41.9551,41.8263,41.8659,255600.0
2013-02-28 15:10:00,42.24,42.29,42.09,42.18,258000.0,41.8659,41.9155,41.7173,41.8065,258000.0
2013-02-28 15:20:00,42.17,42.32,42.16,42.28,254800.0,41.7966,41.9452,41.7866,41.9056,254800.0
2013-02-28 15:30:00,42.29,42.32,42.25,42.3,283600.0,41.9155,41.9452,41.8758,41.9254,283600.0
2013-02-28 15:40:00,42.3,42.3,42.19,42.23,635200.0,41.9254,41.9254,41.8164,41.856,635200.0
2013-02-28 15:50:00,42.23,42.43,42.22,42.29,1017600.0,41.856,42.0543,41.8461,41.9155,1017600.0
2013-03-01 09:30:00,44.38,44.49,43.06,43.17,3008000.0,43.987,44.096,42.6787,42.7877,3008000.0
2013-03-01 09:40:00,43.13,43.87,42.7,43.51,3000800.0,42.7481,43.4815,42.3219,43.1247,3000800.0
2013-03-01 09:50:00,43.53,43.94,43.49,43.85,1095600.0,43.1445,43.5509,43.1049,43.4617,1095600.0
2013-03-01 10:00:00,43.88,44.22,43.75,44.22,920400.0,43.4914,43.8284,43.3626,43.8284,920400.0
2013-03-01 10:10:00,44.22,44.38,44.0,44.35,949200.0,43.8284,43.987,43.6103,43.9572,949200.0
2013-03-01 10:20:00,44.35,44.63,44.26,44.61,938400.0,43.9572,44.2348,43.868,44.2149,938400.0
2013-03-01 10:30:00,44.6,45.17,44.55,45.15,1545200.0,44.205,44.77,44.1555,44.7502,1545200.0
2013-03-01 10:40:00,45.12,45.23,44.93,45.01,830800.0,44.7204,44.8295,44.5321,44.6114,830800.0
2013-03-01 10:50:00,45.02,45.23,45.0,45.22,522800.0,44.6213,44.8295,44.6015,44.8195,522800.0
2013-03-01 11:00:00,45.21,45.37,45.16,45.21,825200.0,44.8096,44.9682,44.7601,44.8096,825200.0
2013-03-01 11:10:00,45.22,45.27,45.02,45.02,433200.0,44.8195,44.8691,44.6213,44.6213,433200.0
2013-03-01 11:20:00,45.02,45.1,45.0,45.02,272400.0,44.6213,44.7006,44.6015,44.6213,272400.0
2013-03-01 11:30:00,45.02,45.19,45.02,45.11,240800.0,44.6213,44.7898,44.6213,44.7105,240800.0
2013-03-01 11:40:00,45.12,45.13,45.0,45.04,252000.0,44.7204,44.7303,44.6015,44.6411,252000.0
2013-03-01 11:50:00,45.05,45.17,45.01,45.14,218000.0,44.651,44.77,44.6114,44.7403,218000.0
2013-03-01 12:00:00,45.14,45.3,45.11,45.28,287600.0,44.7403,44.8988,44.7105,44.879,287600.0
2013-03-01 12:10:00,45.28,45.36,45.21,45.32,264800.0,44.879,44.9583,44.8096,44.9187,264800.0
2013-03-01 12:20:00,45.34,45.6,45.3,45.57,680400.0,44.9385,45.1962,44.8988,45.1664,680400.0
2013-03-01 12:30:00,45.56,45.81,45.56,45.7,631200.0,45.1565,45.4043,45.1565,45.2953,631200.0
2013-03-01 12:40:00,45.7,45.76,45.45,45.47,399200.0,45.2953,45.3548,45.0475,45.0673,399200.0
2013-03-01 12:50:00,45.48,45.62,45.46,45.59,284400.0,45.0772,45.216,45.0574,45.1863,284400.0
2013-03-01 13:00:00,45.59,45.62,45.52,45.52,285200.0,45.1863,45.216,45.1169,45.1169,285200.0
2013-03-01 13:10:00,45.53,45.57,45.49,45.52,179600.0,45.1268,45.1664,45.0872,45.1169,179600.0
2013-03-01 13:20:00,45.54,45.54,45.48,45.5,119200.0,45.1367,45.1367,45.0772,45.0971,119200.0
2013-03-01 13:30:00,45.5,45.52,45.39,45.43,192400.0,45.0971,45.1169,44.988,45.0277,192400.0
2013-03-01 13:40:00,45.42,45.43,45.25,45.31,278400.0,45.0178,45.0277,44.8493,44.9087,278400.0
2013-03-01 13:50:00,45.31,45.32,45.2,45.2,209200.0,44.9087,44.9187,44.7997,44.7997,209200.0
2013-03-01 14:00:00,45.22,45.35,45.2,45.35,270000.0,44.8195,44.9484,44.7997,44.9484,270000.0
2013-03-01 14:10:00,45.34,45.34,45.24,45.28,132000.0,44.9385,44.9385,44.8394,44.879,132000.0
2013-03-01 14:20:00,45.29,45.37,45.29,45.36,130000.0,44.8889,44.9682,44.8889,44.9583,130000.0
2013-03-01 14:30:00,45.35,45.35,45.28,45.29,148800.0,44.9484,44.9484,44.879,44.8889,148800.0
2013-03-01 14:40:00,45.29,45.33,45.2,45.2,219200.0,44.8889,44.9286,44.7997,44.7997,219200.0
2013-03-01 14:50:00,45.19,45.25,45.13,45.24,213600.0,44.7898,44.8493,44.7303,44.8394,213600.0
2013-03-01 15:00:00,45.25,45.44,45.23,45.26,482400.0,44.8493,45.0376,44.8295,44.8592,482400.0
2013-03-01 15:10:00,45.26,45.26,45.11,45.14,358800.0,44.8592,44.8592,44.7105,44.7403,358800.0
2013-03-01 15:20:00,45.13,45.18,45.07,45.1,500400.0,44.7303,44.7799,44.6709,44.7006,500400.0
2013-03-01 15:30:00,45.09,45.34,45.08,45.31,495600.0,44.6907,44.9385,44.6808,44.9087,495600.0
2013-03-01 15:40:00,45.33,45.54,45.33,45.52,697600.0,44.9286,45.1367,44.9286,45.1169,697600.0
2013-03-01 15:50:00,45.51,45.55,45.45,45.54,1240000.0,45.107,45.1466,45.0475,45.1367,1240000.0
2013-03-04 09:30:00,45.48,45.77,45.37,45.77,649200.0,45.0772,45.3647,44.9682,45.3647,649200.0
2013-03-04 09:40:00,45.77,46.17,45.75,46.1,641200.0,45.3647,45.7611,45.3448,45.6918,641200.0
2013-03-04 09:50:00,46.08,46.19,45.93,45.93,345200.0,45.6719,45.781,45.5233,45.5233,345200.0
2013-03-04 10:00:00,45.94,46.03,45.89,45.89,235200.0,45.5332,45.6224,45.4836,45.4836,235200.0
2013-03-04 10:10:00,45.91,45.95,45.81,45.94,344400.0,45.5034,45.5431,45.4043,45.5332,344400.0
2013-03-04 10:20:00,45.95,46.11,45.94,46.08,251600.0,45.5431,45.7017,45.5332,45.6719,251600.0
2013-03-04 10:30:00,46.11,46.16,46.02,46.1,266000.0,45.7017,45.7512,45.6125,45.6918,266000.0
2013-03-04 10:40:00,46.1,46.23,46.09,46.23,270400.0,45.6918,45.8206,45.6818,45.8206,270400.0
2013-03-04 10:50:00,46.22,46.36,46.15,46.27,270400.0,45.8107,45.9494,45.7413,45.8602,270400.0
2013-03-04 11:00:00,46.26,46.29,46.2,46.25,249600.0,45.8503,45.8801,45.7909,45.8404,249600.0
2013-03-04 11:10:00,46.25,46.35,46.24,46.35,185600.0,45.8404,45.9395,45.8305,45.9395,185600.0
2013-03-04 11:20:00,46.34,46.42,46.32,46.39,218800.0,45.9296,46.0089,45.9098,45.9792,218800.0
2013-03-04 11:30:00,46.41,46.48,46.32,46.34,180000.0,45.999,46.0684,45.9098,45.9296,180000.0
2013-03-04 11:40:00,46.34,46.39,46.33,46.36,168800.0,45.9296,45.9792,45.9197,45.9494,168800.0
2013-03-04 11:50:00,46.38,46.49,46.36,46.46,127600.0,45.9693,46.0783,45.9494,46.0486,127600.0
2013-03-04 12:00:00,46.46,46.53,46.35,46.38,246400.0,46.0486,46.1179,45.9395,45.9693,246400.0
2013-03-04 12:10:00,46.37,46.44,46.29,46.4,151200.0,45.9594,46.0287,45.8801,45.9891,151200.0
2013-03-04 12:20:00,46.4,46.4,46.27,46.29,137600.0,45.9891,45.9891,45.8602,45.8801,137600.0
2013-03-04 12:30:00,46.32,46.33,46.19,46.26,195200.0,45.9098,45.9197,45.781,45.8503,195200.0
2013-03-04 12:40:00,46.26,46.3,46.24,46.29,76000.0,45.8503,45.89,45.8305,45.8801,76000.0
2013-03-04 12:50:00,46.27,46.29,46.24,46.28,74400.0,45.8602,45.8801,45.8305,45.8702,74400.0
2013-03-04 13:00:00,46.27,46.28,46.2,46.23,111200.0,45.8602,45.8702,45.7909,45.8206,111200.0
2013-03-04 13:10:00,46.23,46.38,46.21,46.35,87200.0,45.8206,45.9693,45.8008,45.9395,87200.0
2013-03-04 13:20:00,46.35,46.5,46.34,46.49,110000.0,45.9395,46.0882,45.9296,46.0783,110000.0
2013-03-04 13:30:00,46.5,46.52,46.44,46.5,102800.0,46.0882,46.108,46.0287,46.0882,102800.0
2013-03-04 13:40:00,46.5,46.59,46.49,46.56,179200.0,46.0882,46.1774,46.0783,46.1477,179200.0
2013-03-04 13:50:00,46.56,46.57,46.39,46.44,200400.0,46.1477,46.1576,45.9792,46.0287,200400.0
2013-03-04 14:00:00,46.44,46.46,46.38,46.41,128000.0,46.0287,46.0486,45.9693,45.999,128000.0
2013-03-04 14:10:00,46.41,46.43,46.35,46.42,173600.0,45.999,46.0188,45.9395,46.0089,173600.0
2013-03-04 14:20:00,46.42,46.57,46.39,46.52,72400.0,46.0089,46.1576,45.9792,46.108,72400.0
2013-03-04 14:30:00,46.52,46.58,46.51,46.54,136400.0,46.108,46.1675,46.0981,46.1279,136400.0
2013-03-04 14:40:00,46.55,46.61,46.49,46.58,240000.0,46.1378,46.1972,46.0783,46.1675,240000.0
2013-03-04 14:50:00,46.58,46.66,46.51,46.53,256400.0,46.1675,46.2468,46.0981,46.1179,256400.0
2013-03-04 15:00:00,46.54,46.54,46.38,46.38,230800.0,46.1279,46.1279,45.9693,45.9693,230800.0
2013-03-04 15:10:00,46.39,46.53,46.38,46.48,209600.0,45.9792,46.1179,45.9693,46.0684,209600.0
2013-03-04 15:20:00,46.48,46.65,46.45,46.63,228000.0,46.0684,46.2369,46.0387,46.2171,228000.0
2013-03-04 15:30:00,46.63,46.65,46.47,46.51,311600.0,46.2171,46.2369,46.0585,46.0981,311600.0
2013-03-04 15:40:00,46.51,46.53,46.44,46.48,345600.0,46.0981,46.1179,46.0287,46.0684,345600.0
2013-03-04 15:50:00,46.47,46.52,46.43,46.48,590000.0,46.0585,46.108,46.0188,46.0684,590000.0
2013-03-05 09:30:00,45.94,46.47,45.94,46.22,1719200.0,45.5332,46.0585,45.5332,45.8107,1719200.0
2013-03-05 09:40:00,46.23,46.34,45.95,46.12,661200.0,45.8206,45.9296,45.5431,45.7116,661200.0
2013-03-05 09:50:00,46.12,46.2,46.09,46.15,328800.0,45.7116,45.7909,45.6818,45.7413,328800.0
2013-03-05 10:00:00,46.17,46.2,45.99,46.02,450800.0,45.7611,45.7909,45.5827,45.6125,450800.0
2013-03-05 10:10:00,46.02,46.05,45.76,45.84,467200.0,45.6125,45.6422,45.3548,45.4341,467200.0
2013-03-05 10:20:00,45.86,46.01,45.77,45.97,247600.0,45.4539,45.6025,45.3647,45.5629,247600.0
2013-03-05 10:30:00,45.98,46.21,45.98,46.1,229600.0,45.5728,45.8008,45.5728,45.6918,229600.0
2013-03-05 10:40:00,46.11,46.21,46.1,46.17,355600.0,45.7017,45.8008,45.6918,45.7611,355600.0
2013-03-05 10:50:00,46.16,46.17,46.08,46.12,107600.0,45.7512,45.7611,45.6719,45.7116,107600.0
2013-03-05 11:00:00,46.12,46.12,45.96,45.98,227200.0,45.7116,45.7116,45.553,45.5728,227200.0
2013-03-05 11:10:00,45.99,46.08,45.99,46.08,118800.0,45.5827,45.6719,45.5827,45.6719,118800.0
2013-03-05 11:20:00,46.07,46.18,46.06,46.08,109200.0,45.662,45.771,45.6521,45.6719,109200.0
2013-03-05 11:30:00,46.08,46.13,46.08,46.13,74000.0,45.6719,45.7215,45.6719,45.7215,74000.0
2013-03-05 11:40:00,46.13,46.36,46.13,46.36,136400.0,45.7215,45.9494,45.7215,45.9494,136400.0
2013-03-05 11:50:00,46.36,46.36,46.32,46.32,91200.0,45.9494,45.9494,45.9098,45.9098,91200.0
2013-03-05 12:00:00,46.34,46.36,46.29,46.34,92800.0,45.9296,45.9494,45.8801,45.9296,92800.0
2013-03-05 12:10:00,46.34,46.36,46.3,46.32,73600.0,45.9296,45.9494,45.89,45.9098,73600.0
2013-03-05 12:20:00,46.33,46.37,46.29,46.37,85200.0,45.9197,45.9594,45.8801,45.9594,85200.0
2013-03-05 12:30:00,46.37,46.44,46.37,46.42,111200.0,45.9594,46.0287,45.9594,46.0089,111200.0
2013-03-05 12:40:00,46.43,46.46,46.33,46.38,177200.0,46.0188,46.0486,45.9197,45.9693,177200.0
2013-03-05 12:50:00,46.38,46.41,46.34,46.37,48000.0,45.9693,45.999,45.9296,45.9594,48000.0
2013-03-05 13:00:00,46.37,46.45,46.37,46.38,70000.0,45.9594,46.0387,45.9594,45.9693,70000.0
2013-03-05 13:10:00,46.38,46.46,46.37,46.43,78800.0,45.9693,46.0486,45.9594,46.0188,78800.0
2013-03-05 13:20:00,46.44,46.47,46.41,46.41,44800.0,46.0287,46.0585,45.999,45.999,44800.0
2013-03-05 13:30:00,46.41,46.45,46.37,46.42,110400.0,45.999,46.0387,45.9594,46.0089,110400.0
2013-03-05 13:40:00,46.4,46.42,46.27,46.29,72000.0,45.9891,46.0089,45.8602,45.8801,72000.0
2013-03-05 13:50:00,46.28,46.34,46.26,46.34,68400.0,45.8702,45.9296,45.8503,45.9296,68400.0
2013-03-05 14:00:00,46.34,46.39,46.32,46.33,135200.0,45.9296,45.9792,45.9098,45.9197,135200.0
2013-03-05 14:10:00,46.33,46.37,46.3,46.35,81600.0,45.9197,45.9594,45.89,45.9395,81600.0
2013-03-05 14:20:00,46.35,46.4,46.3,46.31,78000.0,45.9395,45.9891,45.89,45.8999,78000.0
2013-03-05 14:30:00,46.3,46.37,46.29,46.35,72800.0,45.89,45.9594,45.8801,45.9395,72800.0
2013-03-05 14:40:00,46.36,46.45,46.32,46.44,94400.0,45.9494,46.0387,45.9098,46.0287,94400.0
2013-03-05 14:50:00,46.45,46.46,46.35,46.43,63200.0,46.0387,46.0486,45.9395,46.0188,63200.0
2013-03-05 15:00:00,46.44,46.45,46.31,46.35,156800.0,46.0287,46.0387,45.8999,45.9395,156800.0
2013-03-05 15:10:00,46.37,46.39,46.31,46.34,92800.0,45.9594,45.9792,45.8999,45.9296,92800.0
2013-03-05 15:20:00,46.33,46.34,46.27,46.28,145600.0,45.9197,45.9296,45.8602,45.8702,145600.0
2013-03-05 15:30:00,46.29,46.33,46.27,46.3,237600.0,45.8801,45.9197,45.8602,45.89,237600.0
2013-03-05 15:40:00,46.3,46.37,46.3,46.32,210400.0,45.89,45.9594,45.89,45.9098,210400.0
2013-03-05 15:50:00,46.31,46.45,46.3,46.44,506000.0,45.8999,46.0387,45.89,46.0287,506000.0
2013-03-06 09:30:00,46.42,46.44,46.14,46.18,441600.0,46.0089,46.0287,45.7314,45.771,441600.0
2013-03-06 09:40:00,46.21,46.63,46.19,46.63,218800.0,45.8008,46.2171,45.781,46.2171,218800.0
2013-03-06 09:50:00,46.58,46.87,46.55,46.84,330000.0,46.1675,46.4549,46.1378,46.4252,330000.0
2013-03-06 10:00:00,46.85,46.85,46.72,46.76,183600.0,46.4351,46.4351,46.3063,46.3459,183600.0
2013-03-06 10:10:00,46.78,46.8,46.68,46.69,130000.0,46.3657,46.3856,46.2666,46.2765,130000.0
2013-03-06 10:20:00,46.69,46.76,46.53,46.57,209200.0,46.2765,46.3459,46.1179,46.1576,209200.0
2013-03-06 10:30:00,46.55,46.8,46.53,46.79,192400.0,46.1378,46.3856,46.1179,46.3756,192400.0
2013-03-06 10:40:00,46.78,46.8,46.67,46.69,111600.0,46.3657,46.3856,46.2567,46.2765,111600.0
2013-03-06 10:50:00,46.67,46.67,46.54,46.55,78800.0,46.2567,46.2567,46.1279,46.1378,78800.0
2013-03-06 11:00:00,46.55,46.55,46.38,46.42,143600.0,46.1378,46.1378,45.9693,46.0089,143600.0
2013-03-06 11:10:00,46.42,46.46,46.25,46.36,144400.0,46.0089,46.0486,45.8404,45.9494,144400.0
2013-03-06 11:20:00,46.35,46.45,46.35,46.4,51200.0,45.9395,46.0387,45.9395,45.9891,51200.0
2013-03-06 11:30:00,46.39,46.47,46.39,46.47,74400.0,45.9792,46.0585,45.9792,46.0585,74400.0
2013-03-06 11:40:00,46.47,46.57,46.44,46.56,70800.0,46.0585,46.1576,46.0287,46.1477,70800.0
2013-03-06 11:50:00,46.57,46.6,46.54,46.57,66400.0,46.1576,46.1873,46.1279,46.1576,66400.0
2013-03-06 12:00:00,46.57,46.57,46.44,46.44,48400.0,46.1576,46.1576,46.0287,46.0287,48400.0
2013-03-06 12:10:00,46.44,46.53,46.44,46.51,55200.0,46.0287,46.1179,46.0287,46.0981,55200.0
2013-03-06 12:20:00,46.54,46.57,46.48,46.48,28800.0,46.1279,46.1576,46.0684,46.0684,28800.0
2013-03-06 12:30:00,46.51,46.55,46.49,46.53,31600.0,46.0981,46.1378,46.0783,46.1179,31600.0
2013-03-06 12:40:00,46.53,46.59,46.52,46.57,39600.0,46.1179,46.1774,46.108,46.1576,39600.0
2013-03-06 12:50:00,46.59,46.6,46.5,46.51,39600.0,46.1774,46.1873,46.0882,46.0981,39600.0
2013-03-06 13:00:00,46.52,46.58,46.49,46.55,42000.0,46.108,46.1675,46.0783,46.1378,42000.0
2013-03-06 13:10:00,46.55,46.56,46.52,46.52,35600.0,46.1378,46.1477,46.108,46.108,35600.0
2013-03-06 13:20:00,46.54,46.55,46.4,46.42,109200.0,46.1279,46.1378,45.9891,46.0089,109200.0
2013-03-06 13:30:00,46.39,46.4,46.27,46.39,222000.0,45.9792,45.9891,45.8602,45.9792,222000.0
2013-03-06 13:40:00,46.42,46.48,46.4,46.41,84800.0,46.0089,46.0684,45.9891,45.999,84800.0
2013-03-06 13:50:00,46.4,46.42,46.35,46.42,79600.0,45.9891,46.0089,45.9395,46.0089,79600.0
2013-03-06 14:00:00,46.42,46.49,46.41,46.44,104000.0,46.0089,46.0783,45.999,46.0287,104000.0
2013-03-06 14:10:00,46.45,46.47,46.4,46.44,78400.0,46.0387,46.0585,45.9891,46.0287,78400.0
2013-03-06 14:20:00,46.46,46.6,46.46,46.6,75200.0,46.0486,46.1873,46.0486,46.1873,75200.0
2013-03-06 14:30:00,46.6,46.68,46.59,46.68,111600.0,46.1873,46.2666,46.1774,46.2666,111600.0
2013-03-06 14:40:00,46.66,46.75,46.66,46.74,103600.0,46.2468,46.336,46.2468,46.3261,103600.0
2013-03-06 14:50:00,46.74,46.75,46.69,46.72,52800.0,46.3261,46.336,46.2765,46.3063,52800.0
2013-03-06 15:00:00,46.71,46.73,46.63,46.66,83600.0,46.2963,46.3162,46.2171,46.2468,83600.0
2013-03-06 15:10:00,46.65,46.72,46.62,46.65,124800.0,46.2369,46.3063,46.2071,46.2369,124800.0
2013-03-06 15:20:00,46.65,46.65,46.56,46.6,78800.0,46.2369,46.2369,46.1477,46.1873,78800.0
2013-03-06 15:30:00,46.6,46.62,46.53,46.6,116800.0,46.1873,46.2071,46.1179,46.1873,116800.0
2013-03-06 15:40:00,46.59,46.62,46.52,46.54,154800.0,46.1774,46.2071,46.108,46.1279,154800.0
2013-03-06 15:50:00,46.53,46.61,46.51,46.6,204800.0,46.1179,46.1972,46.0981,46.1873,204800.0
2013-03-07 09:30:00,46.62,46.64,46.46,46.58,148000.0,46.2071,46.227,46.0486,46.1675,148000.0
2013-03-07 09:40:00,46.59,46.59,46.37,46.41,100800.0,46.1774,46.1774,45.9594,45.999,100800.0
2013-03-07 09:50:00,46.36,46.43,46.31,46.33,91600.0,45.9494,46.0188,45.8999,45.9197,91600.0
2013-03-07 10:00:00,46.34,46.37,46.18,46.22,164400.0,45.9296,45.9594,45.771,45.8107,164400.0
2013-03-07 10:10:00,46.24,46.28,46.21,46.27,151600.0,45.8305,45.8702,45.8008,45.8602,151600.0
2013-03-07 10:20:00,46.26,46.28,46.19,46.21,142400.0,45.8503,45.8702,45.781,45.8008,142400.0
2013-03-07 10:30:00,46.22,46.27,46.18,46.2,128400.0,45.8107,45.8602,45.771,45.7909,128400.0
2013-03-07 10:40:00,46.2,46.27,46.2,46.25,64000.0,45.7909,45.8602,45.7909,45.8404,64000.0
2013-03-07 10:50:00,46.24,46.26,46.2,46.24,60400.0,45.8305,45.8503,45.7909,45.8305,60400.0
2013-03-07 11:00:00,46.23,46.27,46.19,46.25,106800.0,45.8206,45.8602,45.781,45.8404,106800.0
2013-03-07 11:10:00,46.25,46.3,46.23,46.24,87600.0,45.8404,45.89,45.8206,45.8305,87600.0
2013-03-07 11:20:00,46.24,46.28,46.23,46.26,57600.0,45.8305,45.8702,45.8206,45.8503,57600.0
2013-03-07 11:30:00,46.28,46.31,46.26,46.3,63600.0,45.8702,45.8999,45.8503,45.89,63600.0
2013-03-07 11:40:00,46.31,46.31,46.24,46.29,49200.0,45.8999,45.8999,45.8305,45.8801,49200.0
2013-03-07 11:50:00,46.28,46.31,46.2,46.2,67600.0,45.8702,45.8999,45.7909,45.7909,67600.0
2013-03-07 12:00:00,46.21,46.22,46.02,46.06,158000.0,45.8008,45.8107,45.6125,45.6521,158000.0
2013-03-07 12:10:00,46.07,46.16,46.07,46.14,53200.0,45.662,45.7512,45.662,45.7314,53200.0
2013-03-07 12:20:00,46.15,46.18,46.1,46.18,53600.0,45.7413,45.771,45.6918,45.771,53600.0
2013-03-07 12:30:00,46.17,46.18,46.16,46.17,34400.0,45.7611,45.771,45.7512,45.7611,34400.0
2013-03-07 12:40:00,46.16,46.18,46.13,46.18,53200.0,45.7512,45.771,45.7215,45.771,53200.0
2013-03-07 12:50:00,46.18,46.25,46.16,46.23,62400.0,45.771,45.8404,45.7512,45.8206,62400.0
2013-03-07 13:00:00,46.23,46.28,46.21,46.22,47600.0,45.8206,45.8702,45.8008,45.8107,47600.0
2013-03-07 13:10:00,46.22,46.27,46.22,46.25,25200.0,45.8107,45.8602,45.8107,45.8404,25200.0
2013-03-07 13:20:00,46.24,46.26,46.21,46.21,39600.0,45.8305,45.8503,45.8008,45.8008,39600.0
2013-03-07 13:30:00,46.2,46.22,46.09,46.1,120800.0,45.7909,45.8107,45.6818,45.6918,120800.0
2013-03-07 13:40:00,46.1,46.15,46.09,46.15,44400.0,45.6918,45.7413,45.6818,45.7413,44400.0
2013-03-07 13:50:00,46.13,46.18,46.12,46.17,61600.0,45.7215,45.771,45.7116,45.7611,61600.0
2013-03-07 14:00:00,46.18,46.18,46.07,46.08,66800.0,45.771,45.771,45.662,45.6719,66800.0
2013-03-07 14:10:00,46.07,46.1,46.03,46.09,74400.0,45.662,45.6918,45.6224,45.6818,74400.0
2013-03-07 14:20:00,46.1,46.14,46.08,46.13,38800.0,45.6918,45.7314,45.6719,45.7215,38800.0
2013-03-07 14:30:00,46.12,46.15,46.06,46.12,49600.0,45.7116,45.7413,45.6521,45.7116,49600.0
2013-03-07 14:40:00,46.1,46.13,46.06,46.12,70400.0,45.6918,45.7215,45.6521,45.7116,70400.0
2013-03-07 14:50:00,46.13,46.18,46.1,46.13,52800.0,45.7215,45.771,45.6918,45.7215,52800.0
2013-03-07 15:00:00,46.15,46.2,46.13,46.16,109200.0,45.7413,45.7909,45.7215,45.7512,109200.0
2013-03-07 15:10:00,46.16,46.21,46.13,46.16,73200.0,45.7512,45.8008,45.7215,45.7512,73200.0
2013-03-07 15:20:00,46.15,46.21,46.1,46.2,88000.0,45.7413,45.8008,45.6918,45.7909,88000.0
2013-03-07 15:30:00,46.21,46.25,46.18,46.24,117600.0,45.8008,45.8404,45.771,45.8305,117600.0
2013-03-07 15:40:00,46.24,46.24,46.13,46.17,188000.0,45.8305,45.8305,45.7215,45.7611,188000.0
2013-03-07 15:50:00,46.16,46.17,46.1,46.12,410000.0,45.7512,45.7611,45.6918,45.7116,410000.0
2013-03-08 09:30:00,46.45,46.45,46.15,46.18,151600.0,46.0387,46.0387,45.7413,45.771,151600.0
2013-03-08 09:40:00,46.2,46.21,46.03,46.05,145200.0,45.7909,45.8008,45.6224,45.6422,145200.0
2013-03-08 09:50:00,46.04,46.15,45.89,45.97,301200.0,45.6323,45.7413,45.4836,45.5629,301200.0
2013-03-08 10:00:00,45.98,46.04,45.77,46.04,177600.0,45.5728,45.6323,45.3647,45.6323,177600.0
2013-03-08 10:10:00,46.03,46.04,45.88,46.04,100400.0,45.6224,45.6323,45.4737,45.6323,100400.0
2013-03-08 10:20:00,46.03,46.22,46.01,46.2,93600.0,45.6224,45.8107,45.6025,45.7909,93600.0
2013-03-08 10:30:00,46.22,46.32,46.18,46.31,118400.0,45.8107,45.9098,45.771,45.8999,118400.0
2013-03-08 10:40:00,46.32,46.35,46.17,46.19,131200.0,45.9098,45.9395,45.7611,45.781,131200.0
2013-03-08 10:50:00,46.21,46.29,46.19,46.26,137600.0,45.8008,45.8801,45.781,45.8503,137600.0
2013-03-08 11:00:00,46.26,46.31,46.2,46.27,74800.0,45.8503,45.8999,45.7909,45.8602,74800.0
2013-03-08 11:10:00,46.25,46.33,46.25,46.31,72000.0,45.8404,45.9197,45.8404,45.8999,72000.0
2013-03-08 11:20:00,46.3,46.35,46.26,46.31,60800.0,45.89,45.9395,45.8503,45.8999,60800.0
2013-03-08 11:30:00,46.33,46.39,46.27,46.29,107200.0,45.9197,45.9792,45.8602,45.8801,107200.0
2013-03-08 11:40:00,46.27,46.32,46.25,46.29,50400.0,45.8602,45.9098,45.8404,45.8801,50400.0
2013-03-08 11:50:00,46.29,46.38,46.28,46.38,36400.0,45.8801,45.9693,45.8702,45.9693,36400.0
2013-03-08 12:00:00,46.36,46.41,46.35,46.41,45200.0,45.9494,45.999,45.9395,45.999,45200.0
2013-03-08 12:10:00,46.41,46.42,46.3,46.33,85200.0,45.999,46.0089,45.89,45.9197,85200.0
2013-03-08 12:20:00,46.33,46.37,46.29,46.3,42800.0,45.9197,45.9594,45.8801,45.89,42800.0
2013-03-08 12:30:00,46.31,46.31,46.18,46.19,85200.0,45.8999,45.8999,45.771,45.781,85200.0
2013-03-08 12:40:00,46.21,46.23,46.1,46.13,96000.0,45.8008,45.8206,45.6918,45.7215,96000.0
2013-03-08 12:50:00,46.12,46.22,46.11,46.22,26000.0,45.7116,45.8107,45.7017,45.8107,26000.0
2013-03-08 13:00:00,46.22,46.28,46.21,46.28,43600.0,45.8107,45.8702,45.8008,45.8702,43600.0
2013-03-08 13:10:00,46.27,46.36,46.27,46.34,20000.0,45.8602,45.9494,45.8602,45.9296,20000.0
2013-03-08 13:20:00,46.33,46.34,46.32,46.33,18400.0,45.9197,45.9296,45.9098,45.9197,18400.0
2013-03-08 13:30:00,46.34,46.41,46.3,46.39,78000.0,45.9296,45.999,45.89,45.9792,78000.0
2013-03-08 13:40:00,46.4,46.4,46.32,46.39,35600.0,45.9891,45.9891,45.9098,45.9792,35600.0
2013-03-08 13:50:00,46.38,46.39,46.37,46.39,37200.0,45.9693,45.9792,45.9594,45.9792,37200.0
2013-03-08 14:00:00,46.39,46.44,46.39,46.43,53200.0,45.9792,46.0287,45.9792,46.0188,53200.0
2013-03-08 14:10:00,46.44,46.48,46.41,46.42,39600.0,46.0287,46.0684,45.999,46.0089,39600.0
2013-03-08 14:20:00,46.41,46.47,46.41,46.44,83200.0,45.999,46.0585,45.999,46.0287,83200.0
2013-03-08 14:30:00,46.46,46.46,46.41,46.42,40400.0,46.0486,46.0486,45.999,46.0089,40400.0
2013-03-08 14:40:00,46.42,46.43,46.37,46.37,38000.0,46.0089,46.0188,45.9594,45.9594,38000.0
2013-03-08 14:50:00,46.38,46.39,46.35,46.38,37600.0,45.9693,45.9792,45.9395,45.9693,37600.0
2013-03-08 15:00:00,46.38,46.44,46.38,46.39,52000.0,45.9693,46.0287,45.9693,45.9792,52000.0
2013-03-08 15:10:00,46.41,46.43,46.39,46.4,105200.0,45.999,46.0188,45.9792,45.9891,105200.0
2013-03-08 15:20:00,46.41,46.41,46.37,46.4,96000.0,45.999,45.999,45.9594,45.9891,96000.0
2013-03-08 15:30:00,46.4,46.45,46.39,46.45,138000.0,45.9891,46.0387,45.9792,46.0387,138000.0
2013-03-08 15:40:00,46.44,46.5,46.42,46.49,228800.0,46.0287,46.0882,46.0089,46.0783,228800.0
2013-03-08 15:50:00,46.49,46.51,46.43,46.46,466800.0,46.0783,46.0981,46.0188,46.0486,466800.0
2013-03-11 09:30:00,46.38,46.52,46.38,46.47,142800.0,45.9693,46.108,45.9693,46.0585,142800.0
2013-03-11 09:40:00,46.47,46.9,46.43,46.81,294000.0,46.0585,46.4847,46.0188,46.3955,294000.0
2013-03-11 09:50:00,46.82,46.99,46.82,46.88,310000.0,46.4054,46.5739,46.4054,46.4648,310000.0
2013-03-11 10:00:00,46.87,46.89,46.57,46.63,255200.0,46.4549,46.4748,46.1576,46.2171,255200.0
2013-03-11 10:10:00,46.6,46.69,46.58,46.65,77600.0,46.1873,46.2765,46.1675,46.2369,77600.0
2013-03-11 10:20:00,46.65,46.66,46.39,46.49,116000.0,46.2369,46.2468,45.9792,46.0783,116000.0
2013-03-11 10:30:00,46.46,46.6,46.46,46.58,90400.0,46.0486,46.1873,46.0486,46.1675,90400.0
2013-03-11 10:40:00,46.58,46.69,46.58,46.69,94400.0,46.1675,46.2765,46.1675,46.2765,94400.0
2013-03-11 10:50:00,46.69,46.7,46.54,46.58,90800.0,46.2765,46.2864,46.1279,46.1675,90800.0
2013-03-11 11:00:00,46.56,46.65,46.52,46.65,56800.0,46.1477,46.2369,46.108,46.2369,56800.0
2013-03-11 11:10:00,46.64,46.67,46.56,46.56,55200.0,46.227,46.2567,46.1477,46.1477,55200.0
2013-03-11 11:20:00,46.55,46.57,46.53,46.56,22400.0,46.1378,46.1576,46.1179,46.1477,22400.0
2013-03-11 11:30:00,46.54,46.58,46.52,46.55,30800.0,46.1279,46.1675,46.108,46.1378,30800.0
2013-03-11 11:40:00,46.54,46.57,46.52,46.55,26800.0,46.1279,46.1576,46.108,46.1378,26800.0
2013-03-11 11:50:00,46.55,46.57,46.54,46.55,24000.0,46.1378,46.1576,46.1279,46.1378,24000.0
2013-03-11 12:00:00,46.55,46.64,46.55,46.64,66800.0,46.1378,46.227,46.1378,46.227,66800.0
2013-03-11 12:10:00,46.65,46.7,46.64,46.67,54400.0,46.2369,46.2864,46.227,46.2567,54400.0
2013-03-11 12:20:00,46.66,46.68,46.64,46.67,58400.0,46.2468,46.2666,46.227,46.2567,58400.0
2013-03-11 12:30:00,46.66,46.7,46.66,46.66,80000.0,46.2468,46.2864,46.2468,46.2468,80000.0
2013-03-11 12:40:00,46.66,46.69,46.58,46.58,35200.0,46.2468,46.2765,46.1675,46.1675,35200.0
2013-03-11 12:50:00,46.58,46.58,46.46,46.5,58000.0,46.1675,46.1675,46.0486,46.0882,58000.0
2013-03-11 13:00:00,46.51,46.53,46.46,46.51,39200.0,46.0981,46.1179,46.0486,46.0981,39200.0
2013-03-11 13:10:00,46.49,46.57,46.49,46.55,57600.0,46.0783,46.1576,46.0783,46.1378,57600.0
2013-03-11 13:20:00,46.56,46.62,46.52,46.61,64800.0,46.1477,46.2071,46.108,46.1972,64800.0
2013-03-11 13:30:00,46.6,46.62,46.59,46.6,22800.0,46.1873,46.2071,46.1774,46.1873,22800.0
2013-03-11 13:40:00,46.61,46.61,46.55,46.59,31600.0,46.1972,46.1972,46.1378,46.1774,31600.0
2013-03-11 13:50:00,46.59,46.6,46.57,46.59,33600.0,46.1774,46.1873,46.1576,46.1774,33600.0
2013-03-11 14:00:00,46.58,46.63,46.56,46.63,57200.0,46.1675,46.2171,46.1477,46.2171,57200.0
2013-03-11 14:10:00,46.62,46.63,46.55,46.57,56400.0,46.2071,46.2171,46.1378,46.1576,56400.0
2013-03-11 14:20:00,46.57,46.59,46.52,46.54,55600.0,46.1576,46.1774,46.108,46.1279,55600.0
2013-03-11 14:30:00,46.55,46.61,46.52,46.61,53600.0,46.1378,46.1972,46.108,46.1972,53600.0
2013-03-11 14:40:00,46.61,46.69,46.61,46.65,55200.0,46.1972,46.2765,46.1972,46.2369,55200.0
2013-03-11 14:50:00,46.64,46.7,46.61,46.63,68400.0,46.227,46.2864,46.1972,46.2171,68400.0
2013-03-11 15:00:00,46.62,46.63,46.57,46.59,104400.0,46.2071,46.2171,46.1576,46.1774,104400.0
2013-03-11 15:10:00,46.59,46.63,46.57,46.63,62000.0,46.1774,46.2171,46.1576,46.2171,62000.0
2013-03-11 15:20:00,46.64,46.65,46.52,46.55,160000.0,46.227,46.2369,46.108,46.1378,160000.0
2013-03-11 15:30:00,46.55,46.6,46.47,46.47,104400.0,46.1378,46.1873,46.0585,46.0585,104400.0
2013-03-11 15:40:00,46.48,46.52,46.47,46.48,159200.0,46.0684,46.108,46.0585,46.0684,159200.0
2013-03-11 15:50:00,46.48,46.52,46.47,46.48,320400.0,46.0684,46.108,46.0585,46.0684,320400.0
2013-03-12 09:30:00,45.68,45.83,45.44,45.7,544800.0,45.2755,45.4241,45.0376,45.2953,544800.0
2013-03-12 09:40:00,45.72,45.77,45.56,45.58,211600.0,45.3151,45.3647,45.1565,45.1764,211600.0
2013-03-12 09:50:00,45.58,45.6,45.38,45.48,340400.0,45.1764,45.1962,44.9781,45.0772,340400.0
2013-03-12 10:00:00,45.49,45.63,45.42,45.63,223200.0,45.0872,45.2259,45.0178,45.2259,223200.0
2013-03-12 10:10:00,45.6,45.62,45.52,45.53,108400.0,45.1962,45.216,45.1169,45.1268,108400.0
2013-03-12 10:20:00,45.54,45.6,45.51,45.6,72400.0,45.1367,45.1962,45.107,45.1962,72400.0
2013-03-12 10:30:00,45.6,45.63,45.45,45.52,1148800.0,45.1962,45.2259,45.0475,45.1169,1148800.0
2013-03-12 10:40:00,45.53,45.53,45.15,45.24,369600.0,45.1268,45.1268,44.7502,44.8394,369600.0
2013-03-12 10:50:00,45.23,45.34,45.16,45.34,133600.0,44.8295,44.9385,44.7601,44.9385,133600.0
2013-03-12 11:00:00,45.34,45.37,45.29,45.29,213600.0,44.9385,44.9682,44.8889,44.8889,213600.0
2013-03-12 11:10:00,45.29,45.35,45.28,45.33,83600.0,44.8889,44.9484,44.879,44.9286,83600.0
2013-03-12 11:20:00,45.32,45.32,45.19,45.21,144000.0,44.9187,44.9187,44.7898,44.8096,144000.0
2013-03-12 11:30:00,45.2,45.24,45.17,45.23,105200.0,44.7997,44.8394,44.77,44.8295,105200.0
2013-03-12 11:40:00,45.24,45.29,45.23,45.28,102400.0,44.8394,44.8889,44.8295,44.879,102400.0
2013-03-12 11:50:00,45.28,45.34,45.27,45.3,122000.0,44.879,44.9385,44.8691,44.8988,122000.0
2013-03-12 12:00:00,45.3,45.33,45.26,45.27,104800.0,44.8988,44.9286,44.8592,44.8691,104800.0
2013-03-12 12:10:00,45.27,45.35,45.24,45.26,124800.0,44.8691,44.9484,44.8394,44.8592,124800.0
2013-03-12 12:20:00,45.26,45.29,45.24,45.27,92400.0,44.8592,44.8889,44.8394,44.8691,92400.0
2013-03-12 12:30:00,45.28,45.33,45.26,45.26,72400.0,44.879,44.9286,44.8592,44.8592,72400.0
2013-03-12 12:40:00,45.25,45.48,45.25,45.47,125600.0,44.8493,45.0772,44.8493,45.0673,125600.0
2013-03-12 12:50:00,45.48,45.56,45.46,45.55,54000.0,45.0772,45.1565,45.0574,45.1466,54000.0
2013-03-12 13:00:00,45.54,45.56,45.52,45.52,80800.0,45.1367,45.1565,45.1169,45.1169,80800.0
2013-03-12 13:10:00,45.52,45.54,45.39,45.44,186400.0,45.1169,45.1367,44.988,45.0376,186400.0
2013-03-12 13:20:00,45.43,45.44,45.4,45.43,53600.0,45.0277,45.0376,44.9979,45.0277,53600.0
2013-03-12 13:30:00,45.43,45.45,45.35,45.42,76400.0,45.0277,45.0475,44.9484,45.0178,76400.0
2013-03-12 13:40:00,45.43,45.49,45.43,45.49,43600.0,45.0277,45.0872,45.0277,45.0872,43600.0
2013-03-12 13:50:00,45.47,45.48,45.35,45.37,92800.0,45.0673,45.0772,44.9484,44.9682,92800.0
2013-03-12 14:00:00,45.36,45.38,45.22,45.22,113600.0,44.9583,44.9781,44.8195,44.8195,113600.0
2013-03-12 14:10:00,45.23,45.28,45.13,45.27,144800.0,44.8295,44.879,44.7303,44.8691,144800.0
2013-03-12 14:20:00,45.25,45.31,45.2,45.21,184000.0,44.8493,44.9087,44.7997,44.8096,184000.0
2013-03-12 14:30:00,45.2,45.3,45.17,45.29,194400.0,44.7997,44.8988,44.77,44.8889,194400.0
2013-03-12 14:40:00,45.29,45.4,45.29,45.38,130800.0,44.8889,44.9979,44.8889,44.9781,130800.0
2013-03-12 14:50:00,45.38,45.38,45.32,45.32,85200.0,44.9781,44.9781,44.9187,44.9187,85200.0
2013-03-12 15:00:00,45.34,45.39,45.31,45.32,130000.0,44.9385,44.988,44.9087,44.9187,130000.0
2013-03-12 15:10:00,45.33,45.4,45.33,45.39,163600.0,44.9286,44.9979,44.9286,44.988,163600.0
2013-03-12 15:20:00,45.4,45.5,45.35,45.48,194400.0,44.9979,45.0971,44.9484,45.0772,194400.0
2013-03-12 15:30:00,45.48,45.5,45.42,45.48,206800.0,45.0772,45.0971,45.0178,45.0772,206800.0
2013-03-12 15:40:00,45.49,45.49,45.29,45.3,299200.0,45.0872,45.0872,44.8889,44.8988,299200.0
2013-03-12 15:50:00,45.3,45.3,45.13,45.25,1118400.0,44.8988,44.8988,44.7303,44.8493,1118400.0
2013-03-13 09:30:00,45.4,45.41,45.19,45.29,458800.0,44.9979,45.0079,44.7898,44.8889,458800.0
2013-03-13 09:40:00,45.25,45.25,44.74,44.85,634000.0,44.8493,44.8493,44.3438,44.4528,634000.0
2013-03-13 09:50:00,44.85,45.12,44.77,45.12,296000.0,44.4528,44.7204,44.3735,44.7204,296000.0
2013-03-13 10:00:00,45.12,45.18,45.05,45.13,344000.0,44.7204,44.7799,44.651,44.7303,344000.0
2013-03-13 10:10:00,45.12,45.15,45.07,45.14,194400.0,44.7204,44.7502,44.6709,44.7403,194400.0
2013-03-13 10:20:00,45.16,45.2,45.01,45.02,237600.0,44.7601,44.7997,44.6114,44.6213,237600.0
2013-03-13 10:30:00,45.01,45.1,44.97,45.09,138400.0,44.6114,44.7006,44.5718,44.6907,138400.0
2013-03-13 10:40:00,45.08,45.09,45.0,45.02,92400.0,44.6808,44.6907,44.6015,44.6213,92400.0
2013-03-13 10:50:00,45.01,45.08,45.01,45.08,66000.0,44.6114,44.6808,44.6114,44.6808,66000.0
2013-03-13 11:00:00,45.09,45.14,45.05,45.1,120800.0,44.6907,44.7403,44.651,44.7006,120800.0
2013-03-13 11:10:00,45.09,45.21,45.09,45.18,162800.0,44.6907,44.8096,44.6907,44.7799,162800.0
2013-03-13 11:20:00,45.18,45.18,45.06,45.09,60800.0,44.7799,44.7799,44.661,44.6907,60800.0
2013-03-13 11:30:00,45.09,45.13,45.04,45.06,70400.0,44.6907,44.7303,44.6411,44.661,70400.0
2013-03-13 11:40:00,45.05,45.08,44.96,45.0,112000.0,44.651,44.6808,44.5618,44.6015,112000.0
2013-03-13 11:50:00,45.0,45.13,45.0,45.11,303200.0,44.6015,44.7303,44.6015,44.7105,303200.0
2013-03-13 12:00:00,45.11,45.17,45.1,45.11,66400.0,44.7105,44.77,44.7006,44.7105,66400.0
2013-03-13 12:10:00,45.1,45.15,45.09,45.15,46800.0,44.7006,44.7502,44.6907,44.7502,46800.0
2013-03-13 12:20:00,45.16,45.22,45.15,45.2,63200.0,44.7601,44.8195,44.7502,44.7997,63200.0
2013-03-13 12:30:00,45.2,45.25,45.15,45.19,77200.0,44.7997,44.8493,44.7502,44.7898,77200.0
2013-03-13 12:40:00,45.19,45.23,45.19,45.22,59600.0,44.7898,44.8295,44.7898,44.8195,59600.0
2013-03-13 12:50:00,45.23,45.23,45.16,45.19,54000.0,44.8295,44.8295,44.7601,44.7898,54000.0
2013-03-13 13:00:00,45.21,45.24,45.18,45.24,47600.0,44.8096,44.8394,44.7799,44.8394,47600.0
2013-03-13 13:10:00,45.24,45.26,45.21,45.24,126000.0,44.8394,44.8592,44.8096,44.8394,126000.0
2013-03-13 13:20:00,45.25,45.27,45.21,45.26,58000.0,44.8493,44.8691,44.8096,44.8592,58000.0
2013-03-13 13:30:00,45.27,45.34,45.25,45.32,82000.0,44.8691,44.9385,44.8493,44.9187,82000.0
2013-03-13 13:40:00,45.33,45.4,45.32,45.39,81600.0,44.9286,44.9979,44.9187,44.988,81600.0
2013-03-13 13:50:00,45.4,45.41,45.37,45.4,38800.0,44.9979,45.0079,44.9682,44.9979,38800.0
2013-03-13 14:00:00,45.4,45.4,45.3,45.33,92400.0,44.9979,44.9979,44.8988,44.9286,92400.0
2013-03-13 14:10:00,45.33,45.33,45.25,45.26,70000.0,44.9286,44.9286,44.8493,44.8592,70000.0
2013-03-13 14:20:00,45.27,45.29,45.21,45.21,72800.0,44.8691,44.8889,44.8096,44.8096,72800.0
2013-03-13 14:30:00,45.22,45.22,45.1,45.13,127600.0,44.8195,44.8195,44.7006,44.7303,127600.0
2013-03-13 14:40:00,45.13,45.21,45.11,45.19,38400.0,44.7303,44.8096,44.7105,44.7898,38400.0
2013-03-13 14:50:00,45.2,45.21,45.17,45.19,39200.0,44.7997,44.8096,44.77,44.7898,39200.0
2013-03-13 15:00:00,45.19,45.22,45.1,45.12,93600.0,44.7898,44.8195,44.7006,44.7204,93600.0
2013-03-13 15:10:00,45.12,45.17,45.12,45.16,80800.0,44.7204,44.77,44.7204,44.7601,80800.0
2013-03-13 15:20:00,45.16,45.2,45.14,45.18,62000.0,44.7601,44.7997,44.7403,44.7799,62000.0
2013-03-13 15:30:00,45.18,45.22,45.17,45.21,92000.0,44.7799,44.8195,44.77,44.8096,92000.0
2013-03-13 15:40:00,45.2,45.21,45.15,45.2,189200.0,44.7997,44.8096,44.7502,44.7997,189200.0
2013-03-13 15:50:00,45.2,45.24,45.18,45.22,397600.0,44.7997,44.8394,44.7799,44.8195,397600.0
2013-03-14 09:30:00,45.41,45.63,45.38,45.61,217200.0,45.0079,45.2259,44.9781,45.2061,217200.0
2013-03-14 09:40:00,45.59,45.73,45.45,45.47,169200.0,45.1863,45.325,45.0475,45.0673,169200.0
2013-03-14 09:50:00,45.5,45.51,45.34,45.36,118800.0,45.0971,45.107,44.9385,44.9583,118800.0
2013-03-14 10:00:00,45.4,45.46,45.3,45.46,160000.0,44.9979,45.0574,44.8988,45.0574,160000.0
2013-03-14 10:10:00,45.45,45.46,45.28,45.28,117600.0,45.0475,45.0574,44.879,44.879,117600.0
2013-03-14 10:20:00,45.29,45.29,45.16,45.2,152800.0,44.8889,44.8889,44.7601,44.7997,152800.0
2013-03-14 10:30:00,45.19,45.27,45.14,45.18,102800.0,44.7898,44.8691,44.7403,44.7799,102800.0
2013-03-14 10:40:00,45.18,45.22,45.13,45.18,84000.0,44.7799,44.8195,44.7303,44.7799,84000.0
2013-03-14 10:50:00,45.16,45.17,45.07,45.13,104800.0,44.7601,44.77,44.6709,44.7303,104800.0
2013-03-14 11:00:00,45.13,45.18,45.1,45.16,32000.0,44.7303,44.7799,44.7006,44.7601,32000.0
2013-03-14 11:10:00,45.16,45.24,45.14,45.17,38000.0,44.7601,44.8394,44.7403,44.77,38000.0
2013-03-14 11:20:00,45.16,45.2,45.1,45.12,60800.0,44.7601,44.7997,44.7006,44.7204,60800.0
2013-03-14 11:30:00,45.11,45.18,45.11,45.13,51600.0,44.7105,44.7799,44.7105,44.7303,51600.0
2013-03-14 11:40:00,45.15,45.18,45.08,45.1,56000.0,44.7502,44.7799,44.6808,44.7006,56000.0
2013-03-14 11:50:00,45.11,45.13,45.07,45.07,93600.0,44.7105,44.7303,44.6709,44.6709,93600.0
2013-03-14 12:00:00,45.08,45.09,45.03,45.09,74400.0,44.6808,44.6907,44.6312,44.6907,74400.0
2013-03-14 12:10:00,45.09,45.1,44.94,44.99,149600.0,44.6907,44.7006,44.542,44.5916,149600.0
2013-03-14 12:20:00,44.99,45.04,44.97,45.02,100000.0,44.5916,44.6411,44.5718,44.6213,100000.0
2013-03-14 12:30:00,45.02,45.03,44.97,45.01,55600.0,44.6213,44.6312,44.5718,44.6114,55600.0
2013-03-14 12:40:00,45.01,45.01,44.95,44.97,68400.0,44.6114,44.6114,44.5519,44.5718,68400.0
2013-03-14 12:50:00,44.99,45.01,44.98,44.99,70400.0,44.5916,44.6114,44.5817,44.5916,70400.0
2013-03-14 13:00:00,45.0,45.01,44.98,44.99,92000.0,44.6015,44.6114,44.5817,44.5916,92000.0
2013-03-14 13:10:00,44.99,44.99,44.9,44.92,57600.0,44.5916,44.5916,44.5024,44.5222,57600.0
2013-03-14 13:20:00,44.92,44.93,44.85,44.89,109200.0,44.5222,44.5321,44.4528,44.4925,109200.0
2013-03-14 13:30:00,44.88,44.92,44.85,44.88,155600.0,44.4826,44.5222,44.4528,44.4826,155600.0
2013-03-14 13:40:00,44.9,44.95,44.89,44.94,83600.0,44.5024,44.5519,44.4925,44.542,83600.0
2013-03-14 13:50:00,44.93,44.95,44.89,44.91,186400.0,44.5321,44.5519,44.4925,44.5123,186400.0
2013-03-14 14:00:00,44.91,44.93,44.86,44.9,101200.0,44.5123,44.5321,44.4627,44.5024,101200.0
2013-03-14 14:10:00,44.89,44.93,44.87,44.93,281600.0,44.4925,44.5321,44.4726,44.5321,281600.0
2013-03-14 14:20:00,44.92,44.95,44.91,44.92,309600.0,44.5222,44.5519,44.5123,44.5222,309600.0
2013-03-14 14:30:00,44.92,44.96,44.89,44.9,193200.0,44.5222,44.5618,44.4925,44.5024,193200.0
2013-03-14 14:40:00,44.89,44.95,44.88,44.92,78800.0,44.4925,44.5519,44.4826,44.5222,78800.0
2013-03-14 14:50:00,44.94,44.95,44.9,44.9,187200.0,44.542,44.5519,44.5024,44.5024,187200.0
2013-03-14 15:00:00,44.89,44.93,44.8,44.81,288800.0,44.4925,44.5321,44.4033,44.4132,288800.0
2013-03-14 15:10:00,44.84,44.86,44.63,44.65,358800.0,44.4429,44.4627,44.2348,44.2546,358800.0
2013-03-14 15:20:00,44.65,44.73,44.59,44.6,190400.0,44.2546,44.3339,44.1951,44.205,190400.0
2013-03-14 15:30:00,44.6,44.74,44.6,44.68,202800.0,44.205,44.3438,44.205,44.2843,202800.0
2013-03-14 15:40:00,44.69,44.78,44.68,44.69,274800.0,44.2942,44.3834,44.2843,44.2942,274800.0
2013-03-14 15:50:00,44.69,44.7,44.6,44.63,817600.0,44.2942,44.3041,44.205,44.2348,817600.0
2013-03-15 09:30:00,44.57,44.96,44.48,44.64,1352000.0,44.1753,44.5618,44.0861,44.2447,1352000.0
2013-03-15 09:40:00,44.63,44.64,44.42,44.42,327600.0,44.2348,44.2447,44.0266,44.0266,327600.0
2013-03-15 09:50:00,44.42,44.43,44.26,44.31,265200.0,44.0266,44.0365,43.868,43.9176,265200.0
2013-03-15 10:00:00,44.31,44.35,44.24,44.35,252000.0,43.9176,43.9572,43.8482,43.9572,252000.0
2013-03-15 10:10:00,44.35,44.36,44.16,44.18,111200.0,43.9572,43.9672,43.7689,43.7888,111200.0
2013-03-15 10:20:00,44.18,44.27,44.18,44.25,116400.0,43.7888,43.878,43.7888,43.8581,116400.0
2013-03-15 10:30:00,44.25,44.25,44.13,44.21,96800.0,43.8581,43.8581,43.7392,43.8185,96800.0
2013-03-15 10:40:00,44.2,44.24,44.17,44.24,87600.0,43.8086,43.8482,43.7788,43.8482,87600.0
2013-03-15 10:50:00,44.24,44.27,44.23,44.25,69200.0,43.8482,43.878,43.8383,43.8581,69200.0
2013-03-15 11:00:00,44.24,44.38,44.22,44.33,238400.0,43.8482,43.987,43.8284,43.9374,238400.0
2013-03-15 11:10:00,44.34,44.38,44.33,44.38,58000.0,43.9473,43.987,43.9374,43.987,58000.0
2013-03-15 11:20:00,44.37,44.44,44.32,44.43,79200.0,43.9771,44.0465,43.9275,44.0365,79200.0
2013-03-15 11:30:00,44.42,44.44,44.36,44.43,84800.0,44.0266,44.0465,43.9672,44.0365,84800.0
2013-03-15 11:40:00,44.42,44.44,44.37,44.44,51200.0,44.0266,44.0465,43.9771,44.0465,51200.0
2013-03-15 11:50:00,44.44,44.44,44.39,44.41,122000.0,44.0465,44.0465,43.9969,44.0167,122000.0
2013-03-15 12:00:00,44.41,44.43,44.28,44.28,180000.0,44.0167,44.0365,43.8879,43.8879,180000.0
2013-03-15 12:10:00,44.31,44.35,44.28,44.31,141200.0,43.9176,43.9572,43.8879,43.9176,141200.0
2013-03-15 12:20:00,44.29,44.38,44.28,44.36,88800.0,43.8978,43.987,43.8879,43.9672,88800.0
2013-03-15 12:30:00,44.36,44.4,44.32,44.37,72000.0,43.9672,44.0068,43.9275,43.9771,72000.0
2013-03-15 12:40:00,44.37,44.42,44.37,44.42,44800.0,43.9771,44.0266,43.9771,44.0266,44800.0
2013-03-15 12:50:00,44.41,44.42,44.37,44.39,68800.0,44.0167,44.0266,43.9771,43.9969,68800.0
2013-03-15 13:00:00,44.39,44.42,44.38,44.42,46000.0,43.9969,44.0266,43.987,44.0266,46000.0
2013-03-15 13:10:00,44.41,44.44,44.4,44.44,133600.0,44.0167,44.0465,44.0068,44.0465,133600.0
2013-03-15 13:20:00,44.44,44.46,44.37,44.39,99600.0,44.0465,44.0663,43.9771,43.9969,99600.0
2013-03-15 13:30:00,44.38,44.44,44.37,44.42,36800.0,43.987,44.0465,43.9771,44.0266,36800.0
2013-03-15 13:40:00,44.43,44.43,44.36,44.38,135600.0,44.0365,44.0365,43.9672,43.987,135600.0
2013-03-15 13:50:00,44.38,44.39,44.31,44.33,136000.0,43.987,43.9969,43.9176,43.9374,136000.0
2013-03-15 14:00:00,44.33,44.33,44.17,44.22,188000.0,43.9374,43.9374,43.7788,43.8284,188000.0
2013-03-15 14:10:00,44.22,44.3,44.22,44.24,133200.0,43.8284,43.9077,43.8284,43.8482,133200.0
2013-03-15 14:20:00,44.24,44.28,44.23,44.23,87200.0,43.8482,43.8879,43.8383,43.8383,87200.0
2013-03-15 14:30:00,44.23,44.27,44.19,44.24,142400.0,43.8383,43.878,43.7987,43.8482,142400.0
2013-03-15 14:40:00,44.22,44.23,44.15,44.17,58800.0,43.8284,43.8383,43.759,43.7788,58800.0
2013-03-15 14:50:00,44.17,44.2,44.12,44.19,96400.0,43.7788,43.8086,43.7293,43.7987,96400.0
2013-03-15 15:00:00,44.2,44.23,44.06,44.2,296400.0,43.8086,43.8383,43.6698,43.8086,296400.0
2013-03-15 15:10:00,44.19,44.24,44.19,44.21,94400.0,43.7987,43.8482,43.7987,43.8185,94400.0
2013-03-15 15:20:00,44.21,44.21,44.15,44.17,76000.0,43.8185,43.8185,43.759,43.7788,76000.0
2013-03-15 15:30:00,44.16,44.19,44.14,44.19,224000.0,43.7689,43.7987,43.7491,43.7987,224000.0
2013-03-15 15:40:00,44.19,44.21,44.05,44.15,419600.0,43.7987,43.8185,43.6599,43.759,419600.0
2013-03-15 15:50:00,44.15,44.16,44.08,44.13,541200.0,43.759,43.7689,43.6896,43.7392,541200.0
2013-03-18 09:30:00,43.75,43.83,43.47,43.54,539600.0,43.3626,43.4419,43.085,43.1544,539600.0
2013-03-18 09:40:00,43.59,43.8,43.56,43.76,185600.0,43.204,43.4121,43.1742,43.3725,185600.0
2013-03-18 09:50:00,43.77,43.77,43.61,43.66,72000.0,43.3824,43.3824,43.2238,43.2734,72000.0
2013-03-18 10:00:00,43.65,43.88,43.63,43.79,179600.0,43.2634,43.4914,43.2436,43.4022,179600.0
2013-03-18 10:10:00,43.83,43.97,43.76,43.97,124000.0,43.4419,43.5806,43.3725,43.5806,124000.0
2013-03-18 10:20:00,43.97,44.0,43.84,43.97,78400.0,43.5806,43.6103,43.4518,43.5806,78400.0
2013-03-18 10:30:00,43.99,44.04,43.91,44.01,104400.0,43.6004,43.65,43.5211,43.6203,104400.0
2013-03-18 10:40:00,44.0,44.1,43.95,44.1,58400.0,43.6103,43.7095,43.5608,43.7095,58400.0
2013-03-18 10:50:00,44.1,44.11,43.85,43.88,146000.0,43.7095,43.7194,43.4617,43.4914,146000.0
2013-03-18 11:00:00,43.88,44.1,43.88,44.07,145200.0,43.4914,43.7095,43.4914,43.6797,145200.0
2013-03-18 11:10:00,44.08,44.16,44.01,44.03,87200.0,43.6896,43.7689,43.6203,43.6401,87200.0
2013-03-18 11:20:00,44.02,44.05,43.96,43.96,94800.0,43.6302,43.6599,43.5707,43.5707,94800.0
2013-03-18 11:30:00,43.97,44.02,43.93,44.01,69200.0,43.5806,43.6302,43.541,43.6203,69200.0
2013-03-18 11:40:00,44.01,44.05,44.0,44.04,55600.0,43.6203,43.6599,43.6103,43.65,55600.0
2013-03-18 11:50:00,44.05,44.15,44.04,44.15,134000.0,43.6599,43.759,43.65,43.759,134000.0
2013-03-18 12:00:00,44.15,44.2,44.14,44.18,57600.0,43.759,43.8086,43.7491,43.7888,57600.0
2013-03-18 12:10:00,44.19,44.25,44.12,44.15,95600.0,43.7987,43.8581,43.7293,43.759,95600.0
2013-03-18 12:20:00,44.15,44.25,44.14,44.14,68800.0,43.759,43.8581,43.7491,43.7491,68800.0
2013-03-18 12:30:00,44.16,44.19,44.15,44.18,41600.0,43.7689,43.7987,43.759,43.7888,41600.0
2013-03-18 12:40:00,44.16,44.16,44.08,44.08,51600.0,43.7689,43.7689,43.6896,43.6896,51600.0
2013-03-18 12:50:00,44.08,44.1,44.03,44.08,34400.0,43.6896,43.7095,43.6401,43.6896,34400.0
2013-03-18 13:00:00,44.07,44.08,43.98,44.04,99200.0,43.6797,43.6896,43.5905,43.65,99200.0
2013-03-18 13:10:00,44.04,44.06,43.96,43.97,62000.0,43.65,43.6698,43.5707,43.5806,62000.0
2013-03-18 13:20:00,43.97,43.98,43.82,43.82,117600.0,43.5806,43.5905,43.4319,43.4319,117600.0
2013-03-18 13:30:00,43.82,43.85,43.77,43.81,130000.0,43.4319,43.4617,43.3824,43.422,130000.0
2013-03-18 13:40:00,43.81,43.82,43.74,43.77,75600.0,43.422,43.4319,43.3526,43.3824,75600.0
2013-03-18 13:50:00,43.77,43.77,43.71,43.72,84000.0,43.3824,43.3824,43.3229,43.3328,84000.0
2013-03-18 14:00:00,43.74,43.84,43.73,43.83,96000.0,43.3526,43.4518,43.3427,43.4419,96000.0
2013-03-18 14:10:00,43.82,43.86,43.79,43.8,77200.0,43.4319,43.4716,43.4022,43.4121,77200.0
2013-03-18 14:20:00,43.81,43.86,43.74,43.76,166000.0,43.422,43.4716,43.3526,43.3725,166000.0
2013-03-18 14:30:00,43.78,43.85,43.67,43.83,675600.0,43.3923,43.4617,43.2833,43.4419,675600.0
2013-03-18 14:40:00,43.83,43.88,43.79,43.81,493600.0,43.4419,43.4914,43.4022,43.422,493600.0
2013-03-18 14:50:00,43.81,43.81,43.63,43.65,140000.0,43.422,43.422,43.2436,43.2634,140000.0
2013-03-18 15:00:00,43.64,43.79,43.64,43.73,119600.0,43.2535,43.4022,43.2535,43.3427,119600.0
2013-03-18 15:10:00,43.72,43.76,43.63,43.66,134000.0,43.3328,43.3725,43.2436,43.2734,134000.0
2013-03-18 15:20:00,43.66,43.66,43.54,43.56,177200.0,43.2734,43.2734,43.1544,43.1742,177200.0
2013-03-18 15:30:00,43.54,43.59,43.49,43.52,208000.0,43.1544,43.204,43.1049,43.1346,208000.0
2013-03-18 15:40:00,43.52,43.57,43.48,43.49,244400.0,43.1346,43.1842,43.095,43.1049,244400.0
2013-03-18 15:50:00,43.49,43.55,43.46,43.53,363600.0,43.1049,43.1643,43.0751,43.1445,363600.0
2013-03-19 09:30:00,43.63,43.68,43.45,43.51,353200.0,43.2436,43.2932,43.0652,43.1247,353200.0
2013-03-19 09:40:00,43.51,43.58,43.47,43.49,268400.0,43.1247,43.1941,43.085,43.1049,268400.0
2013-03-19 09:50:00,43.5,43.55,43.41,43.52,338000.0,43.1148,43.1643,43.0256,43.1346,338000.0
2013-03-19 10:00:00,43.52,43.56,43.24,43.3,191200.0,43.1346,43.1742,42.8571,42.9165,191200.0
2013-03-19 10:10:00,43.28,43.34,43.22,43.25,101200.0,42.8967,42.9562,42.8373,42.867,101200.0
2013-03-19 10:20:00,43.25,43.3,43.2,43.23,226000.0,42.867,42.9165,42.8174,42.8472,226000.0
2013-03-19 10:30:00,43.2,43.23,43.13,43.19,157200.0,42.8174,42.8472,42.7481,42.8075,157200.0
2013-03-19 10:40:00,43.22,43.27,43.14,43.14,146000.0,42.8373,42.8868,42.758,42.758,146000.0
2013-03-19 10:50:00,43.13,43.23,43.09,43.23,130000.0,42.7481,42.8472,42.7084,42.8472,130000.0
2013-03-19 11:00:00,43.22,43.33,43.13,43.32,232400.0,42.8373,42.9463,42.7481,42.9364,232400.0
2013-03-19 11:10:00,43.32,43.51,43.3,43.47,250400.0,42.9364,43.1247,42.9165,43.085,250400.0
2013-03-19 11:20:00,43.48,43.5,43.41,43.41,75600.0,43.095,43.1148,43.0256,43.0256,75600.0
2013-03-19 11:30:00,43.44,43.47,43.37,43.38,126000.0,43.0553,43.085,42.9859,42.9958,126000.0
2013-03-19 11:40:00,43.36,43.39,43.21,43.21,85600.0,42.976,43.0057,42.8273,42.8273,85600.0
2013-03-19 11:50:00,43.21,43.21,42.88,43.02,200800.0,42.8273,42.8273,42.5003,42.639,200800.0
2013-03-19 12:00:00,43.0,43.09,42.99,43.09,155600.0,42.6192,42.7084,42.6093,42.7084,155600.0
2013-03-19 12:10:00,43.07,43.15,42.98,43.13,118800.0,42.6886,42.7679,42.5994,42.7481,118800.0
2013-03-19 12:20:00,43.15,43.21,43.11,43.16,90400.0,42.7679,42.8273,42.7282,42.7778,90400.0
2013-03-19 12:30:00,43.15,43.15,43.05,43.1,49200.0,42.7679,42.7679,42.6688,42.7183,49200.0
2013-03-19 12:40:00,43.09,43.15,43.07,43.08,126800.0,42.7084,42.7679,42.6886,42.6985,126800.0
2013-03-19 12:50:00,43.08,43.09,42.9,42.94,132000.0,42.6985,42.7084,42.5201,42.5597,132000.0
2013-03-19 13:00:00,42.96,43.01,42.94,42.95,51200.0,42.5796,42.6291,42.5597,42.5696,51200.0
2013-03-19 13:10:00,42.95,42.96,42.85,42.86,64400.0,42.5696,42.5796,42.4705,42.4804,64400.0
2013-03-19 13:20:00,42.85,42.85,42.76,42.83,98000.0,42.4705,42.4705,42.3813,42.4507,98000.0
2013-03-19 13:30:00,42.83,42.9,42.75,42.79,67200.0,42.4507,42.5201,42.3714,42.4111,67200.0
2013-03-19 13:40:00,42.78,42.8,42.67,42.71,157600.0,42.4012,42.421,42.2921,42.3318,157600.0
2013-03-19 13:50:00,42.71,42.76,42.69,42.71,183600.0,42.3318,42.3813,42.3119,42.3318,183600.0
2013-03-19 14:00:00,42.73,42.82,42.71,42.77,188400.0,42.3516,42.4408,42.3318,42.3912,188400.0
2013-03-19 14:10:00,42.77,42.77,42.64,42.68,182000.0,42.3912,42.3912,42.2624,42.302,182000.0
2013-03-19 14:20:00,42.68,42.77,42.66,42.74,136800.0,42.302,42.3912,42.2822,42.3615,136800.0
2013-03-19 14:30:00,42.71,42.8,42.69,42.71,176800.0,42.3318,42.421,42.3119,42.3318,176800.0
2013-03-19 14:40:00,42.71,42.73,42.63,42.66,105200.0,42.3318,42.3516,42.2525,42.2822,105200.0
2013-03-19 14:50:00,42.65,42.71,42.59,42.7,114400.0,42.2723,42.3318,42.2128,42.3219,114400.0
2013-03-19 15:00:00,42.71,42.76,42.63,42.66,114400.0,42.3318,42.3813,42.2525,42.2822,114400.0
2013-03-19 15:10:00,42.67,42.9,42.63,42.77,194000.0,42.2921,42.5201,42.2525,42.3912,194000.0
2013-03-19 15:20:00,42.77,42.83,42.67,42.71,124000.0,42.3912,42.4507,42.2921,42.3318,124000.0
2013-03-19 15:30:00,42.71,42.77,42.62,42.76,221600.0,42.3318,42.3912,42.2426,42.3813,221600.0
2013-03-19 15:40:00,42.77,42.79,42.62,42.64,342800.0,42.3912,42.4111,42.2426,42.2624,342800.0
2013-03-19 15:50:00,42.7,42.85,42.63,42.81,472000.0,42.3219,42.4705,42.2525,42.4309,472000.0
2013-03-20 09:30:00,43.29,43.38,43.05,43.38,190000.0,42.9066,42.9958,42.6688,42.9958,190000.0
2013-03-20 09:40:00,43.37,43.42,43.13,43.13,131600.0,42.9859,43.0355,42.7481,42.7481,131600.0
2013-03-20 09:50:00,43.12,43.21,43.05,43.14,145200.0,42.7381,42.8273,42.6688,42.758,145200.0
2013-03-20 10:00:00,43.16,43.24,43.13,43.17,120000.0,42.7778,42.8571,42.7481,42.7877,120000.0
2013-03-20 10:10:00,43.17,43.27,43.13,43.2,94000.0,42.7877,42.8868,42.7481,42.8174,94000.0
2013-03-20 10:20:00,43.21,43.21,43.08,43.13,49200.0,42.8273,42.8273,42.6985,42.7481,49200.0
2013-03-20 10:30:00,43.13,43.17,42.99,43.05,110800.0,42.7481,42.7877,42.6093,42.6688,110800.0
2013-03-20 10:40:00,43.06,43.07,42.98,42.99,85200.0,42.6787,42.6886,42.5994,42.6093,85200.0
2013-03-20 10:50:00,42.97,43.16,42.95,43.13,121200.0,42.5895,42.7778,42.5696,42.7481,121200.0
2013-03-20 11:00:00,43.14,43.17,43.1,43.15,72000.0,42.758,42.7877,42.7183,42.7679,72000.0
2013-03-20 11:10:00,43.16,43.18,43.08,43.08,72000.0,42.7778,42.7976,42.6985,42.6985,72000.0
2013-03-20 11:20:00,43.08,43.15,43.08,43.11,49600.0,42.6985,42.7679,42.6985,42.7282,49600.0
2013-03-20 11:30:00,43.13,43.15,43.12,43.13,42000.0,42.7481,42.7679,42.7381,42.7481,42000.0
2013-03-20 11:40:00,43.13,43.14,43.08,43.1,104800.0,42.7481,42.758,42.6985,42.7183,104800.0
2013-03-20 11:50:00,43.1,43.12,43.03,43.03,42400.0,42.7183,42.7381,42.6489,42.6489,42400.0
2013-03-20 12:00:00,43.03,43.05,43.01,43.03,65200.0,42.6489,42.6688,42.6291,42.6489,65200.0
2013-03-20 12:10:00,43.03,43.09,43.03,43.07,37600.0,42.6489,42.7084,42.6489,42.6886,37600.0
2013-03-20 12:20:00,43.08,43.11,43.08,43.11,30800.0,42.6985,42.7282,42.6985,42.7282,30800.0
2013-03-20 12:30:00,43.11,43.12,43.06,43.07,26000.0,42.7282,42.7381,42.6787,42.6886,26000.0
2013-03-20 12:40:00,43.06,43.18,43.06,43.11,75600.0,42.6787,42.7976,42.6787,42.7282,75600.0
2013-03-20 12:50:00,43.14,43.15,43.11,43.15,62000.0,42.758,42.7679,42.7282,42.7679,62000.0
2013-03-20 13:00:00,43.15,43.15,43.08,43.08,42400.0,42.7679,42.7679,42.6985,42.6985,42400.0
2013-03-20 13:10:00,43.09,43.12,43.07,43.08,25200.0,42.7084,42.7381,42.6886,42.6985,25200.0
2013-03-20 13:20:00,43.08,43.13,43.07,43.11,33200.0,42.6985,42.7481,42.6886,42.7282,33200.0
2013-03-20 13:30:00,43.11,43.12,43.04,43.05,48000.0,42.7282,42.7381,42.6588,42.6688,48000.0
2013-03-20 13:40:00,43.04,43.07,43.03,43.07,40400.0,42.6588,42.6886,42.6489,42.6886,40400.0
2013-03-20 13:50:00,43.07,43.08,43.03,43.05,31600.0,42.6886,42.6985,42.6489,42.6688,31600.0
2013-03-20 14:00:00,43.05,43.09,42.98,43.0,104800.0,42.6688,42.7084,42.5994,42.6192,104800.0
2013-03-20 14:10:00,43.02,43.12,42.99,43.06,81600.0,42.639,42.7381,42.6093,42.6787,81600.0
2013-03-20 14:20:00,43.07,43.15,43.04,43.14,72000.0,42.6886,42.7679,42.6588,42.758,72000.0
2013-03-20 14:30:00,43.15,43.17,43.1,43.17,60400.0,42.7679,42.7877,42.7183,42.7877,60400.0
2013-03-20 14:40:00,43.18,43.2,43.15,43.17,46800.0,42.7976,42.8174,42.7679,42.7877,46800.0
2013-03-20 14:50:00,43.16,43.19,43.06,43.08,113600.0,42.7778,42.8075,42.6787,42.6985,113600.0
2013-03-20 15:00:00,43.07,43.13,43.04,43.12,47600.0,42.6886,42.7481,42.6588,42.7381,47600.0
2013-03-20 15:10:00,43.13,43.17,43.12,43.16,57200.0,42.7481,42.7877,42.7381,42.7778,57200.0
2013-03-20 15:20:00,43.16,43.16,43.1,43.11,57600.0,42.7778,42.7778,42.7183,42.7282,57600.0
2013-03-20 15:30:00,43.1,43.12,43.02,43.06,210400.0,42.7183,42.7381,42.639,42.6787,210400.0
2013-03-20 15:40:00,43.05,43.14,43.02,43.14,190800.0,42.6688,42.758,42.639,42.758,190800.0
2013-03-20 15:50:00,43.13,43.14,43.03,43.12,419200.0,42.7481,42.758,42.6489,42.7381,419200.0
2013-03-21 09:30:00,42.69,43.14,42.54,43.06,626800.0,42.3119,42.758,42.1633,42.6787,626800.0
2013-03-21 09:40:00,43.05,43.32,42.9,43.27,557600.0,42.6688,42.9364,42.5201,42.8868,557600.0
2013-03-21 09:50:00,43.25,43.41,43.21,43.31,284800.0,42.867,43.0256,42.8273,42.9265,284800.0
2013-03-21 10:00:00,43.29,43.29,43.21,43.26,253200.0,42.9066,42.9066,42.8273,42.8769,253200.0
2013-03-21 10:10:00,43.26,43.26,43.04,43.04,188800.0,42.8769,42.8769,42.6588,42.6588,188800.0
2013-03-21 10:20:00,43.05,43.06,42.94,43.06,180400.0,42.6688,42.6787,42.5597,42.6787,180400.0
2013-03-21 10:30:00,43.06,43.08,42.99,42.99,162000.0,42.6787,42.6985,42.6093,42.6093,162000.0
2013-03-21 10:40:00,42.98,43.1,42.97,43.05,88000.0,42.5994,42.7183,42.5895,42.6688,88000.0
2013-03-21 10:50:00,43.06,43.1,42.98,43.1,64400.0,42.6787,42.7183,42.5994,42.7183,64400.0
2013-03-21 11:00:00,43.1,43.13,43.03,43.13,39200.0,42.7183,42.7481,42.6489,42.7481,39200.0
2013-03-21 11:10:00,43.11,43.15,43.04,43.12,39200.0,42.7282,42.7679,42.6588,42.7381,39200.0
2013-03-21 11:20:00,43.15,43.24,43.13,43.23,80400.0,42.7679,42.8571,42.7481,42.8472,80400.0
2013-03-21 11:30:00,43.24,43.33,43.24,43.29,124400.0,42.8571,42.9463,42.8571,42.9066,124400.0
2013-03-21 11:40:00,43.3,43.37,43.29,43.35,120000.0,42.9165,42.9859,42.9066,42.9661,120000.0
2013-03-21 11:50:00,43.37,43.38,43.31,43.31,86400.0,42.9859,42.9958,42.9265,42.9265,86400.0
2013-03-21 12:00:00,43.32,43.33,43.25,43.25,88800.0,42.9364,42.9463,42.867,42.867,88800.0
2013-03-21 12:10:00,43.25,43.29,43.2,43.21,44800.0,42.867,42.9066,42.8174,42.8273,44800.0
2013-03-21 12:20:00,43.21,43.21,43.13,43.19,69600.0,42.8273,42.8273,42.7481,42.8075,69600.0
2013-03-21 12:30:00,43.2,43.27,43.19,43.25,56800.0,42.8174,42.8868,42.8075,42.867,56800.0
2013-03-21 12:40:00,43.27,43.36,43.26,43.36,150000.0,42.8868,42.976,42.8769,42.976,150000.0
2013-03-21 12:50:00,43.35,43.42,43.35,43.36,93600.0,42.9661,43.0355,42.9661,42.976,93600.0
2013-03-21 13:00:00,43.35,43.36,43.27,43.28,87600.0,42.9661,42.976,42.8868,42.8967,87600.0
2013-03-21 13:10:00,43.28,43.29,43.1,43.13,84400.0,42.8967,42.9066,42.7183,42.7481,84400.0
2013-03-21 13:20:00,43.13,43.18,43.05,43.1,119600.0,42.7481,42.7976,42.6688,42.7183,119600.0
2013-03-21 13:30:00,43.1,43.12,43.02,43.1,54800.0,42.7183,42.7381,42.639,42.7183,54800.0
2013-03-21 13:40:00,43.11,43.14,42.98,43.09,50400.0,42.7282,42.758,42.5994,42.7084,50400.0
2013-03-21 13:50:00,43.07,43.08,43.03,43.05,36400.0,42.6886,42.6985,42.6489,42.6688,36400.0
2013-03-21 14:00:00,43.01,43.04,42.83,42.89,77600.0,42.6291,42.6588,42.4507,42.5102,77600.0
2013-03-21 14:10:00,42.88,43.03,42.87,43.01,69600.0,42.5003,42.6489,42.4904,42.6291,69600.0
2013-03-21 14:20:00,43.01,43.07,43.01,43.06,64400.0,42.6291,42.6886,42.6291,42.6787,64400.0
2013-03-21 14:30:00,43.05,43.05,43.01,43.02,56800.0,42.6688,42.6688,42.6291,42.639,56800.0
2013-03-21 14:40:00,43.01,43.02,42.96,42.97,95200.0,42.6291,42.639,42.5796,42.5895,95200.0
2013-03-21 14:50:00,42.97,43.0,42.9,42.99,70000.0,42.5895,42.6192,42.5201,42.6093,70000.0
2013-03-21 15:00:00,42.98,43.03,42.96,43.01,82400.0,42.5994,42.6489,42.5796,42.6291,82400.0
2013-03-21 15:10:00,43.02,43.07,42.98,42.99,77600.0,42.639,42.6886,42.5994,42.6093,77600.0
2013-03-21 15:20:00,42.98,43.19,42.98,43.17,242800.0,42.5994,42.8075,42.5994,42.7877,242800.0
2013-03-21 15:30:00,43.17,43.29,43.15,43.29,293200.0,42.7877,42.9066,42.7679,42.9066,293200.0
2013-03-21 15:40:00,43.29,43.29,43.16,43.24,256800.0,42.9066,42.9066,42.7778,42.8571,256800.0
2013-03-21 15:50:00,43.24,43.26,43.17,43.18,479600.0,42.8571,42.8769,42.7877,42.7976,479600.0
2013-03-22 09:30:00,43.83,43.85,43.26,43.62,858000.0,43.4419,43.4617,42.8769,43.2337,858000.0
2013-03-22 09:40:00,43.63,43.76,43.48,43.72,328800.0,43.2436,43.3725,43.095,43.3328,328800.0
2013-03-22 09:50:00,43.74,43.85,43.58,43.67,251600.0,43.3526,43.4617,43.1941,43.2833,251600.0
2013-03-22 10:00:00,43.66,43.83,43.64,43.83,204400.0,43.2734,43.4419,43.2535,43.4419,204400.0
2013-03-22 10:10:00,43.82,43.99,43.74,43.93,299200.0,43.4319,43.6004,43.3526,43.541,299200.0
2013-03-22 10:20:00,43.93,43.99,43.85,43.86,126400.0,43.541,43.6004,43.4617,43.4716,126400.0
2013-03-22 10:30:00,43.87,43.87,43.63,43.82,128000.0,43.4815,43.4815,43.2436,43.4319,128000.0
2013-03-22 10:40:00,43.84,43.93,43.79,43.81,126400.0,43.4518,43.541,43.4022,43.422,126400.0
2013-03-22 10:50:00,43.8,43.82,43.7,43.72,115200.0,43.4121,43.4319,43.313,43.3328,115200.0
2013-03-22 11:00:00,43.72,43.76,43.6,43.64,189200.0,43.3328,43.3725,43.2139,43.2535,189200.0
2013-03-22 11:10:00,43.65,43.74,43.64,43.72,170400.0,43.2634,43.3526,43.2535,43.3328,170400.0
2013-03-22 11:20:00,43.73,43.8,43.7,43.75,108400.0,43.3427,43.4121,43.313,43.3626,108400.0
2013-03-22 11:30:00,43.77,43.79,43.73,43.74,155600.0,43.3824,43.4022,43.3427,43.3526,155600.0
2013-03-22 11:40:00,43.75,43.8,43.74,43.8,109600.0,43.3626,43.4121,43.3526,43.4121,109600.0
2013-03-22 11:50:00,43.8,43.88,43.79,43.87,64800.0,43.4121,43.4914,43.4022,43.4815,64800.0
2013-03-22 12:00:00,43.87,43.89,43.81,43.83,82000.0,43.4815,43.5013,43.422,43.4419,82000.0
2013-03-22 12:10:00,43.83,43.95,43.83,43.94,149200.0,43.4419,43.5608,43.4419,43.5509,149200.0
2013-03-22 12:20:00,43.94,43.97,43.89,43.9,171600.0,43.5509,43.5806,43.5013,43.5112,171600.0
2013-03-22 12:30:00,43.89,43.93,43.84,43.91,137600.0,43.5013,43.541,43.4518,43.5211,137600.0
2013-03-22 12:40:00,43.91,43.93,43.88,43.88,88400.0,43.5211,43.541,43.4914,43.4914,88400.0
2013-03-22 12:50:00,43.88,44.1,43.86,44.08,152000.0,43.4914,43.7095,43.4716,43.6896,152000.0
2013-03-22 13:00:00,44.07,44.18,44.07,44.13,180000.0,43.6797,43.7888,43.6797,43.7392,180000.0
2013-03-22 13:10:00,44.14,44.23,44.14,44.23,113600.0,43.7491,43.8383,43.7491,43.8383,113600.0
2013-03-22 13:20:00,44.21,44.28,44.14,44.19,126400.0,43.8185,43.8879,43.7491,43.7987,126400.0
2013-03-22 13:30:00,44.19,44.2,44.08,44.08,78400.0,43.7987,43.8086,43.6896,43.6896,78400.0
2013-03-22 13:40:00,44.1,44.12,44.08,44.12,45600.0,43.7095,43.7293,43.6896,43.7293,45600.0
2013-03-22 13:50:00,44.11,44.13,43.98,43.99,115600.0,43.7194,43.7392,43.5905,43.6004,115600.0
2013-03-22 14:00:00,43.99,44.0,43.92,43.92,64400.0,43.6004,43.6103,43.5311,43.5311,64400.0
2013-03-22 14:10:00,43.91,44.01,43.91,43.97,54800.0,43.5211,43.6203,43.5211,43.5806,54800.0
2013-03-22 14:20:00,43.98,44.04,43.96,44.0,78400.0,43.5905,43.65,43.5707,43.6103,78400.0
2013-03-22 14:30:00,43.99,44.0,43.94,43.95,50400.0,43.6004,43.6103,43.5509,43.5608,50400.0
2013-03-22 14:40:00,43.96,44.0,43.93,43.99,62000.0,43.5707,43.6103,43.541,43.6004,62000.0
2013-03-22 14:50:00,44.0,44.0,43.93,43.97,115600.0,43.6103,43.6103,43.541,43.5806,115600.0
2013-03-22 15:00:00,43.97,43.97,43.87,43.87,69200.0,43.5806,43.5806,43.4815,43.4815,69200.0
2013-03-22 15:10:00,43.88,43.94,43.84,43.84,89200.0,43.4914,43.5509,43.4518,43.4518,89200.0
2013-03-22 15:20:00,43.84,43.92,43.83,43.9,105200.0,43.4518,43.5311,43.4419,43.5112,105200.0
2013-03-22 15:30:00,43.9,43.93,43.85,43.93,155600.0,43.5112,43.541,43.4617,43.541,155600.0
2013-03-22 15:40:00,43.94,43.99,43.92,43.93,167600.0,43.5509,43.6004,43.5311,43.541,167600.0
2013-03-22 15:50:00,43.93,44.03,43.88,44.03,301600.0,43.541,43.6401,43.4914,43.6401,301600.0
2013-03-25 09:30:00,43.99,44.07,43.56,43.82,238000.0,43.6004,43.6797,43.1742,43.4319,238000.0
2013-03-25 09:40:00,43.8,43.83,43.71,43.79,114400.0,43.4121,43.4419,43.3229,43.4022,114400.0
2013-03-25 09:50:00,43.79,43.83,43.71,43.76,76800.0,43.4022,43.4419,43.3229,43.3725,76800.0
2013-03-25 10:00:00,43.74,43.77,43.66,43.69,126000.0,43.3526,43.3824,43.2734,43.3031,126000.0
2013-03-25 10:10:00,43.69,43.83,43.66,43.82,122000.0,43.3031,43.4419,43.2734,43.4319,122000.0
2013-03-25 10:20:00,43.82,43.83,43.56,43.62,84400.0,43.4319,43.4419,43.1742,43.2337,84400.0
2013-03-25 10:30:00,43.61,43.64,43.48,43.54,81200.0,43.2238,43.2535,43.095,43.1544,81200.0
2013-03-25 10:40:00,43.54,43.56,43.48,43.55,168400.0,43.1544,43.1742,43.095,43.1643,168400.0
2013-03-25 10:50:00,43.55,43.6,43.46,43.46,160000.0,43.1643,43.2139,43.0751,43.0751,160000.0
2013-03-25 11:00:00,43.47,43.47,43.27,43.35,206000.0,43.085,43.085,42.8868,42.9661,206000.0
2013-03-25 11:10:00,43.35,43.47,43.34,43.36,119600.0,42.9661,43.085,42.9562,42.976,119600.0
2013-03-25 11:20:00,43.35,43.45,43.33,43.38,144400.0,42.9661,43.0652,42.9463,42.9958,144400.0
2013-03-25 11:30:00,43.4,43.53,43.38,43.49,87600.0,43.0157,43.1445,42.9958,43.1049,87600.0
2013-03-25 11:40:00,43.49,43.52,43.44,43.49,175600.0,43.1049,43.1346,43.0553,43.1049,175600.0
2013-03-25 11:50:00,43.49,43.52,43.44,43.45,64800.0,43.1049,43.1346,43.0553,43.0652,64800.0
2013-03-25 12:00:00,43.44,43.52,43.43,43.52,102000.0,43.0553,43.1346,43.0454,43.1346,102000.0
2013-03-25 12:10:00,43.51,43.56,43.48,43.48,80400.0,43.1247,43.1742,43.095,43.095,80400.0
2013-03-25 12:20:00,43.48,43.49,43.38,43.38,69600.0,43.095,43.1049,42.9958,42.9958,69600.0
2013-03-25 12:30:00,43.38,43.42,43.36,43.41,60800.0,42.9958,43.0355,42.976,43.0256,60800.0
2013-03-25 12:40:00,43.41,43.44,43.34,43.36,87600.0,43.0256,43.0553,42.9562,42.976,87600.0
2013-03-25 12:50:00,43.37,43.37,43.26,43.3,86800.0,42.9859,42.9859,42.8769,42.9165,86800.0
2013-03-25 13:00:00,43.29,43.3,43.13,43.2,181600.0,42.9066,42.9165,42.7481,42.8174,181600.0
2013-03-25 13:10:00,43.19,43.32,43.14,43.32,109600.0,42.8075,42.9364,42.758,42.9364,109600.0
2013-03-25 13:20:00,43.31,43.43,43.31,43.35,50800.0,42.9265,43.0454,42.9265,42.9661,50800.0
2013-03-25 13:30:00,43.35,43.36,43.25,43.25,80400.0,42.9661,42.976,42.867,42.867,80400.0
2013-03-25 13:40:00,43.26,43.39,43.25,43.35,71600.0,42.8769,43.0057,42.867,42.9661,71600.0
2013-03-25 13:50:00,43.38,43.51,43.38,43.46,123600.0,42.9958,43.1247,42.9958,43.0751,123600.0
2013-03-25 14:00:00,43.47,43.51,43.43,43.47,81600.0,43.085,43.1247,43.0454,43.085,81600.0
2013-03-25 14:10:00,43.48,43.55,43.46,43.47,108800.0,43.095,43.1643,43.0751,43.085,108800.0
2013-03-25 14:20:00,43.48,43.53,43.37,43.37,92400.0,43.095,43.1445,42.9859,42.9859,92400.0
2013-03-25 14:30:00,43.38,43.38,43.27,43.34,58400.0,42.9958,42.9958,42.8868,42.9562,58400.0
2013-03-25 14:40:00,43.33,43.34,43.23,43.25,66800.0,42.9463,42.9562,42.8472,42.867,66800.0
2013-03-25 14:50:00,43.25,43.26,43.21,43.21,72400.0,42.867,42.8769,42.8273,42.8273,72400.0
2013-03-25 15:00:00,43.23,43.23,43.08,43.08,271200.0,42.8472,42.8472,42.6985,42.6985,271200.0
2013-03-25 15:10:00,43.08,43.26,43.06,43.19,137600.0,42.6985,42.8769,42.6787,42.8075,137600.0
2013-03-25 15:20:00,43.18,43.24,43.1,43.15,120400.0,42.7976,42.8571,42.7183,42.7679,120400.0
2013-03-25 15:30:00,43.15,43.26,43.15,43.25,96000.0,42.7679,42.8769,42.7679,42.867,96000.0
2013-03-25 15:40:00,43.25,43.26,43.12,43.12,128800.0,42.867,42.8769,42.7381,42.7381,128800.0
2013-03-25 15:50:00,43.12,43.28,43.12,43.21,365200.0,42.7381,42.8967,42.7381,42.8273,365200.0
2013-03-26 09:30:00,43.38,43.63,43.26,43.53,162800.0,42.9958,43.2436,42.8769,43.1445,162800.0
2013-03-26 09:40:00,43.54,43.7,43.54,43.59,96800.0,43.1544,43.313,43.1544,43.204,96800.0
2013-03-26 09:50:00,43.61,43.66,43.54,43.56,88000.0,43.2238,43.2734,43.1544,43.1742,88000.0
2013-03-26 10:00:00,43.55,43.56,43.43,43.53,55200.0,43.1643,43.1742,43.0454,43.1445,55200.0
2013-03-26 10:10:00,43.54,43.61,43.44,43.44,84400.0,43.1544,43.2238,43.0553,43.0553,84400.0
2013-03-26 10:20:00,43.45,43.45,43.22,43.29,110400.0,43.0652,43.0652,42.8373,42.9066,110400.0
2013-03-26 10:30:00,43.3,43.31,43.16,43.16,106000.0,42.9165,42.9265,42.7778,42.7778,106000.0
2013-03-26 10:40:00,43.15,43.15,42.95,42.98,158800.0,42.7679,42.7679,42.5696,42.5994,158800.0
2013-03-26 10:50:00,42.99,43.06,42.95,42.95,129200.0,42.6093,42.6787,42.5696,42.5696,129200.0
2013-03-26 11:00:00,42.95,42.99,42.85,42.91,125200.0,42.5696,42.6093,42.4705,42.53,125200.0
2013-03-26 11:10:00,42.9,42.95,42.89,42.95,76400.0,42.5201,42.5696,42.5102,42.5696,76400.0
2013-03-26 11:20:00,42.94,42.97,42.85,42.85,130800.0,42.5597,42.5895,42.4705,42.4705,130800.0
2013-03-26 11:30:00,42.85,42.89,42.8,42.82,85200.0,42.4705,42.5102,42.421,42.4408,85200.0
2013-03-26 11:40:00,42.81,42.92,42.81,42.88,102400.0,42.4309,42.5399,42.4309,42.5003,102400.0
2013-03-26 11:50:00,42.88,42.95,42.88,42.93,70000.0,42.5003,42.5696,42.5003,42.5498,70000.0
2013-03-26 12:00:00,42.93,43.03,42.93,42.99,52000.0,42.5498,42.6489,42.5498,42.6093,52000.0
2013-03-26 12:10:00,43.0,43.04,42.98,43.02,202000.0,42.6192,42.6588,42.5994,42.639,202000.0
2013-03-26 12:20:00,43.02,43.06,43.01,43.03,79600.0,42.639,42.6787,42.6291,42.6489,79600.0
2013-03-26 12:30:00,43.06,43.07,42.99,42.99,38400.0,42.6787,42.6886,42.6093,42.6093,38400.0
2013-03-26 12:40:00,42.99,43.03,42.99,43.03,44800.0,42.6093,42.6489,42.6093,42.6489,44800.0
2013-03-26 12:50:00,43.02,43.1,43.02,43.1,49200.0,42.639,42.7183,42.639,42.7183,49200.0
2013-03-26 13:00:00,43.09,43.15,43.07,43.15,229200.0,42.7084,42.7679,42.6886,42.7679,229200.0
2013-03-26 13:10:00,43.15,43.17,43.12,43.15,30800.0,42.7679,42.7877,42.7381,42.7679,30800.0
2013-03-26 13:20:00,43.15,43.23,43.15,43.21,136800.0,42.7679,42.8472,42.7679,42.8273,136800.0
2013-03-26 13:30:00,43.22,43.25,43.21,43.24,188800.0,42.8373,42.867,42.8273,42.8571,188800.0
2013-03-26 13:40:00,43.23,43.27,43.18,43.27,64400.0,42.8472,42.8868,42.7976,42.8868,64400.0
2013-03-26 13:50:00,43.26,43.3,43.22,43.24,98000.0,42.8769,42.9165,42.8373,42.8571,98000.0
2013-03-26 14:00:00,43.24,43.32,43.23,43.24,84400.0,42.8571,42.9364,42.8472,42.8571,84400.0
2013-03-26 14:10:00,43.24,43.33,43.24,43.33,66400.0,42.8571,42.9463,42.8571,42.9463,66400.0
2013-03-26 14:20:00,43.33,43.33,43.25,43.26,62800.0,42.9463,42.9463,42.867,42.8769,62800.0
2013-03-26 14:30:00,43.25,43.27,43.2,43.23,115200.0,42.867,42.8868,42.8174,42.8472,115200.0
2013-03-26 14:40:00,43.23,43.23,43.14,43.15,36000.0,42.8472,42.8472,42.758,42.7679,36000.0
2013-03-26 14:50:00,43.16,43.27,43.16,43.27,61200.0,42.7778,42.8868,42.7778,42.8868,61200.0
2013-03-26 15:00:00,43.27,43.27,43.2,43.22,38000.0,42.8868,42.8868,42.8174,42.8373,38000.0
2013-03-26 15:10:00,43.22,43.29,43.22,43.27,57600.0,42.8373,42.9066,42.8373,42.8868,57600.0
2013-03-26 15:20:00,43.26,43.3,43.25,43.28,100800.0,42.8769,42.9165,42.867,42.8967,100800.0
2013-03-26 15:30:00,43.29,43.4,43.28,43.38,108000.0,42.9066,43.0157,42.8967,42.9958,108000.0
2013-03-26 15:40:00,43.38,43.38,43.33,43.37,123200.0,42.9958,42.9958,42.9463,42.9859,123200.0
2013-03-26 15:50:00,43.36,43.43,43.33,43.41,350400.0,42.976,43.0454,42.9463,43.0256,350400.0
2013-03-27 09:30:00,43.23,43.4,43.12,43.21,195200.0,42.8472,43.0157,42.7381,42.8273,195200.0
2013-03-27 09:40:00,43.2,43.45,43.19,43.42,129200.0,42.8174,43.0652,42.8075,43.0355,129200.0
2013-03-27 09:50:00,43.4,43.46,43.24,43.25,124800.0,43.0157,43.0751,42.8571,42.867,124800.0
2013-03-27 10:00:00,43.24,43.35,43.23,43.3,118400.0,42.8571,42.9661,42.8472,42.9165,118400.0
2013-03-27 10:10:00,43.29,43.29,43.13,43.15,86800.0,42.9066,42.9066,42.7481,42.7679,86800.0
2013-03-27 10:20:00,43.13,43.37,43.13,43.29,95600.0,42.7481,42.9859,42.7481,42.9066,95600.0
2013-03-27 10:30:00,43.31,43.42,43.31,43.39,102800.0,42.9265,43.0355,42.9265,43.0057,102800.0
2013-03-27 10:40:00,43.39,43.61,43.39,43.57,161200.0,43.0057,43.2238,43.0057,43.1842,161200.0
2013-03-27 10:50:00,43.57,43.77,43.53,43.63,262400.0,43.1842,43.3824,43.1445,43.2436,262400.0
2013-03-27 11:00:00,43.66,43.75,43.58,43.64,167200.0,43.2734,43.3626,43.1941,43.2535,167200.0
2013-03-27 11:10:00,43.64,43.84,43.63,43.83,174000.0,43.2535,43.4518,43.2436,43.4419,174000.0
2013-03-27 11:20:00,43.81,43.87,43.75,43.81,87600.0,43.422,43.4815,43.3626,43.422,87600.0
2013-03-27 11:30:00,43.78,43.88,43.73,43.79,167600.0,43.3923,43.4914,43.3427,43.4022,167600.0
2013-03-27 11:40:00,43.79,43.84,43.78,43.83,21600.0,43.4022,43.4518,43.3923,43.4419,21600.0
2013-03-27 11:50:00,43.83,43.87,43.74,43.74,210800.0,43.4419,43.4815,43.3526,43.3526,210800.0
2013-03-27 12:00:00,43.75,43.76,43.71,43.73,61600.0,43.3626,43.3725,43.3229,43.3427,61600.0
2013-03-27 12:10:00,43.73,43.74,43.71,43.73,34000.0,43.3427,43.3526,43.3229,43.3427,34000.0
2013-03-27 12:20:00,43.72,43.76,43.67,43.67,40800.0,43.3328,43.3725,43.2833,43.2833,40800.0
2013-03-27 12:30:00,43.67,43.73,43.65,43.72,44800.0,43.2833,43.3427,43.2634,43.3328,44800.0
2013-03-27 12:40:00,43.73,43.76,43.69,43.72,42800.0,43.3427,43.3725,43.3031,43.3328,42800.0
2013-03-27 12:50:00,43.72,43.74,43.68,43.73,78400.0,43.3328,43.3526,43.2932,43.3427,78400.0
2013-03-27 13:00:00,43.72,43.76,43.69,43.74,63600.0,43.3328,43.3725,43.3031,43.3526,63600.0
2013-03-27 13:10:00,43.74,43.81,43.74,43.78,42800.0,43.3526,43.422,43.3526,43.3923,42800.0
2013-03-27 13:20:00,43.77,43.8,43.74,43.8,29200.0,43.3824,43.4121,43.3526,43.4121,29200.0
2013-03-27 13:30:00,43.81,43.87,43.77,43.85,56400.0,43.422,43.4815,43.3824,43.4617,56400.0
2013-03-27 13:40:00,43.85,43.87,43.8,43.84,78400.0,43.4617,43.4815,43.4121,43.4518,78400.0
2013-03-27 13:50:00,43.84,43.96,43.81,43.95,208800.0,43.4518,43.5707,43.422,43.5608,208800.0
2013-03-27 14:00:00,43.95,44.02,43.91,43.99,79200.0,43.5608,43.6302,43.5211,43.6004,79200.0
2013-03-27 14:10:00,43.99,44.0,43.87,43.9,70800.0,43.6004,43.6103,43.4815,43.5112,70800.0
2013-03-27 14:20:00,43.9,43.95,43.89,43.95,38400.0,43.5112,43.5608,43.5013,43.5608,38400.0
2013-03-27 14:30:00,43.95,43.97,43.9,43.95,61600.0,43.5608,43.5806,43.5112,43.5608,61600.0
2013-03-27 14:40:00,43.95,43.99,43.93,43.97,112800.0,43.5608,43.6004,43.541,43.5806,112800.0
2013-03-27 14:50:00,43.97,44.0,43.89,43.89,61200.0,43.5806,43.6103,43.5013,43.5013,61200.0
2013-03-27 15:00:00,43.9,43.99,43.88,43.96,124800.0,43.5112,43.6004,43.4914,43.5707,124800.0
2013-03-27 15:10:00,43.96,43.99,43.92,43.93,129600.0,43.5707,43.6004,43.5311,43.541,129600.0
2013-03-27 15:20:00,43.92,44.02,43.91,44.01,206800.0,43.5311,43.6302,43.5211,43.6203,206800.0
2013-03-27 15:30:00,44.01,44.04,43.89,43.99,232800.0,43.6203,43.65,43.5013,43.6004,232800.0
2013-03-27 15:40:00,43.99,44.02,43.96,43.98,244400.0,43.6004,43.6302,43.5707,43.5905,244400.0
2013-03-27 15:50:00,43.98,44.01,43.92,43.98,424000.0,43.5905,43.6203,43.5311,43.5905,424000.0
2013-03-28 09:30:00,43.96,44.23,43.77,44.12,228000.0,43.5707,43.8383,43.3824,43.7293,228000.0
2013-03-28 09:40:00,44.12,44.15,43.97,44.1,204800.0,43.7293,43.759,43.5806,43.7095,204800.0
2013-03-28 09:50:00,44.11,44.38,44.1,44.27,248000.0,43.7194,43.987,43.7095,43.878,248000.0
2013-03-28 10:00:00,44.28,44.43,44.28,44.37,224400.0,43.8879,44.0365,43.8879,43.9771,224400.0
2013-03-28 10:10:00,44.37,44.43,44.2,44.23,199600.0,43.9771,44.0365,43.8086,43.8383,199600.0
2013-03-28 10:20:00,44.24,44.37,44.23,44.36,100800.0,43.8482,43.9771,43.8383,43.9672,100800.0
2013-03-28 10:30:00,44.38,44.49,44.37,44.47,168000.0,43.987,44.096,43.9771,44.0762,168000.0
2013-03-28 10:40:00,44.46,44.53,44.38,44.39,193600.0,44.0663,44.1357,43.987,43.9969,193600.0
2013-03-28 10:50:00,44.39,44.42,44.29,44.29,102400.0,43.9969,44.0266,43.8978,43.8978,102400.0
2013-03-28 11:00:00,44.3,44.32,44.23,44.27,93600.0,43.9077,43.9275,43.8383,43.878,93600.0
2013-03-28 11:10:00,44.29,44.31,44.22,44.3,42000.0,43.8978,43.9176,43.8284,43.9077,42000.0
2013-03-28 11:20:00,44.31,44.41,44.29,44.41,57200.0,43.9176,44.0167,43.8978,44.0167,57200.0
2013-03-28 11:30:00,44.4,44.41,44.32,44.38,68000.0,44.0068,44.0167,43.9275,43.987,68000.0
2013-03-28 11:40:00,44.38,44.44,44.37,44.43,70800.0,43.987,44.0465,43.9771,44.0365,70800.0
2013-03-28 11:50:00,44.42,44.48,44.38,44.46,110800.0,44.0266,44.0861,43.987,44.0663,110800.0
2013-03-28 12:00:00,44.46,44.57,44.41,44.53,147600.0,44.0663,44.1753,44.0167,44.1357,147600.0
2013-03-28 12:10:00,44.54,44.54,44.45,44.5,76800.0,44.1456,44.1456,44.0564,44.1059,76800.0
2013-03-28 12:20:00,44.5,44.52,44.46,44.49,65200.0,44.1059,44.1257,44.0663,44.096,65200.0
2013-03-28 12:30:00,44.48,44.53,44.48,44.51,33200.0,44.0861,44.1357,44.0861,44.1158,33200.0
2013-03-28 12:40:00,44.5,44.6,44.49,44.52,172800.0,44.1059,44.205,44.096,44.1257,172800.0
2013-03-28 12:50:00,44.52,44.52,44.48,44.49,31200.0,44.1257,44.1257,44.0861,44.096,31200.0
2013-03-28 13:00:00,44.49,44.49,44.43,44.47,51200.0,44.096,44.096,44.0365,44.0762,51200.0
2013-03-28 13:10:00,44.47,44.53,44.44,44.53,35600.0,44.0762,44.1357,44.0465,44.1357,35600.0
2013-03-28 13:20:00,44.52,44.57,44.48,44.55,45200.0,44.1257,44.1753,44.0861,44.1555,45200.0
2013-03-28 13:30:00,44.55,44.56,44.5,44.55,67200.0,44.1555,44.1654,44.1059,44.1555,67200.0
2013-03-28 13:40:00,44.55,44.55,44.44,44.44,64000.0,44.1555,44.1555,44.0465,44.0465,64000.0
2013-03-28 13:50:00,44.44,44.5,44.38,44.48,73200.0,44.0465,44.1059,43.987,44.0861,73200.0
2013-03-28 14:00:00,44.48,44.51,44.44,44.49,87200.0,44.0861,44.1158,44.0465,44.096,87200.0
2013-03-28 14:10:00,44.51,44.56,44.49,44.55,117200.0,44.1158,44.1654,44.096,44.1555,117200.0
2013-03-28 14:20:00,44.56,44.56,44.52,44.52,52000.0,44.1654,44.1654,44.1257,44.1257,52000.0
2013-03-28 14:30:00,44.54,44.59,44.53,44.55,52800.0,44.1456,44.1951,44.1357,44.1555,52800.0
2013-03-28 14:40:00,44.55,44.64,44.51,44.62,119600.0,44.1555,44.2447,44.1158,44.2249,119600.0
2013-03-28 14:50:00,44.61,44.65,44.59,44.63,170800.0,44.2149,44.2546,44.1951,44.2348,170800.0
2013-03-28 15:00:00,44.63,44.63,44.56,44.59,82800.0,44.2348,44.2348,44.1654,44.1951,82800.0
2013-03-28 15:10:00,44.59,44.68,44.59,44.67,92800.0,44.1951,44.2843,44.1951,44.2744,92800.0
2013-03-28 15:20:00,44.68,44.72,44.65,44.7,1249200.0,44.2843,44.324,44.2546,44.3041,1249200.0
2013-03-28 15:30:00,44.72,44.73,44.66,44.7,138400.0,44.324,44.3339,44.2645,44.3041,138400.0
2013-03-28 15:40:00,44.7,44.71,44.61,44.66,128000.0,44.3041,44.3141,44.2149,44.2645,128000.0
2013-03-28 15:50:00,44.66,44.81,44.66,44.7,317200.0,44.2645,44.4132,44.2645,44.3041,317200.0
2013-04-01 09:30:00,44.68,44.92,44.61,44.61,288000.0,44.2843,44.5222,44.2149,44.2149,288000.0
2013-04-01 09:40:00,44.62,44.65,44.31,44.31,146000.0,44.2249,44.2546,43.9176,43.9176,146000.0
2013-04-01 09:50:00,44.31,44.49,44.26,44.39,135200.0,43.9176,44.096,43.868,43.9969,135200.0
2013-04-01 10:00:00,44.37,44.38,44.13,44.14,139600.0,43.9771,43.987,43.7392,43.7491,139600.0
2013-04-01 10:10:00,44.14,44.24,44.14,44.24,130800.0,43.7491,43.8482,43.7491,43.8482,130800.0
2013-04-01 10:20:00,44.22,44.3,44.19,44.23,103200.0,43.8284,43.9077,43.7987,43.8383,103200.0
2013-04-01 10:30:00,44.23,44.23,44.01,44.01,114400.0,43.8383,43.8383,43.6203,43.6203,114400.0
2013-04-01 10:40:00,44.0,44.0,43.86,43.9,86400.0,43.6103,43.6103,43.4716,43.5112,86400.0
2013-04-01 10:50:00,43.9,43.92,43.81,43.88,71200.0,43.5112,43.5311,43.422,43.4914,71200.0
2013-04-01 11:00:00,43.84,43.85,43.75,43.83,128800.0,43.4518,43.4617,43.3626,43.4419,128800.0
2013-04-01 11:10:00,43.8,43.95,43.8,43.95,126000.0,43.4121,43.5608,43.4121,43.5608,126000.0
2013-04-01 11:20:00,43.95,44.04,43.84,43.85,311600.0,43.5608,43.65,43.4518,43.4617,311600.0
2013-04-01 11:30:00,43.85,43.92,43.85,43.88,110000.0,43.4617,43.5311,43.4617,43.4914,110000.0
2013-04-01 11:40:00,43.88,43.89,43.83,43.88,75200.0,43.4914,43.5013,43.4419,43.4914,75200.0
2013-04-01 11:50:00,43.87,43.88,43.77,43.83,315200.0,43.4815,43.4914,43.3824,43.4419,315200.0
2013-04-01 12:00:00,43.82,43.96,43.77,43.94,181600.0,43.4319,43.5707,43.3824,43.5509,181600.0
2013-04-01 12:10:00,43.97,44.06,43.95,44.03,47200.0,43.5806,43.6698,43.5608,43.6401,47200.0
2013-04-01 12:20:00,44.06,44.06,43.91,43.92,47200.0,43.6698,43.6698,43.5211,43.5311,47200.0
2013-04-01 12:30:00,43.9,43.91,43.84,43.88,120400.0,43.5112,43.5211,43.4518,43.4914,120400.0
2013-04-01 12:40:00,43.89,43.99,43.87,43.97,142800.0,43.5013,43.6004,43.4815,43.5806,142800.0
2013-04-01 12:50:00,43.98,44.04,43.97,43.99,51200.0,43.5905,43.65,43.5806,43.6004,51200.0
2013-04-01 13:00:00,43.98,43.98,43.95,43.95,54400.0,43.5905,43.5905,43.5608,43.5608,54400.0
2013-04-01 13:10:00,43.96,44.02,43.96,43.99,78000.0,43.5707,43.6302,43.5707,43.6004,78000.0
2013-04-01 13:20:00,43.99,44.12,43.98,44.1,49200.0,43.6004,43.7293,43.5905,43.7095,49200.0
2013-04-01 13:30:00,44.1,44.11,44.07,44.08,39200.0,43.7095,43.7194,43.6797,43.6896,39200.0
2013-04-01 13:40:00,44.08,44.13,44.06,44.07,78000.0,43.6896,43.7392,43.6698,43.6797,78000.0
2013-04-01 13:50:00,44.07,44.11,44.05,44.06,60800.0,43.6797,43.7194,43.6599,43.6698,60800.0
2013-04-01 14:00:00,44.06,44.08,44.01,44.04,64000.0,43.6698,43.6896,43.6203,43.65,64000.0
2013-04-01 14:10:00,44.04,44.05,43.98,43.98,36800.0,43.65,43.6599,43.5905,43.5905,36800.0
2013-04-01 14:20:00,43.99,44.03,43.96,43.98,39600.0,43.6004,43.6401,43.5707,43.5905,39600.0
2013-04-01 14:30:00,43.98,44.01,43.91,43.91,72800.0,43.5905,43.6203,43.5211,43.5211,72800.0
2013-04-01 14:40:00,43.92,43.92,43.84,43.86,56800.0,43.5311,43.5311,43.4518,43.4716,56800.0
2013-04-01 14:50:00,43.85,43.91,43.85,43.85,36400.0,43.4617,43.5211,43.4617,43.4617,36400.0
2013-04-01 15:00:00,43.86,43.86,43.79,43.8,68400.0,43.4716,43.4716,43.4022,43.4121,68400.0
2013-04-01 15:10:00,43.81,43.85,43.77,43.79,157600.0,43.422,43.4617,43.3824,43.4022,157600.0
2013-04-01 15:20:00,43.8,43.85,43.77,43.78,52800.0,43.4121,43.4617,43.3824,43.3923,52800.0
2013-04-01 15:30:00,43.79,43.82,43.73,43.76,134400.0,43.4022,43.4319,43.3427,43.3725,134400.0
2013-04-01 15:40:00,43.75,43.84,43.68,43.83,151600.0,43.3626,43.4518,43.2932,43.4419,151600.0
2013-04-01 15:50:00,43.83,43.88,43.8,43.87,174000.0,43.4419,43.4914,43.4121,43.4815,174000.0
2013-04-02 09:30:00,44.25,44.25,44.02,44.1,149200.0,43.8581,43.8581,43.6302,43.7095,149200.0
2013-04-02 09:40:00,44.1,44.24,44.1,44.18,94400.0,43.7095,43.8482,43.7095,43.7888,94400.0
2013-04-02 09:50:00,44.18,44.23,44.09,44.09,71600.0,43.7888,43.8383,43.6996,43.6996,71600.0
2013-04-02 10:00:00,44.09,44.12,43.75,43.89,307200.0,43.6996,43.7293,43.3626,43.5013,307200.0
2013-04-02 10:10:00,43.9,43.91,43.81,43.87,87200.0,43.5112,43.5211,43.422,43.4815,87200.0
2013-04-02 10:20:00,43.88,44.32,43.88,44.2,204800.0,43.4914,43.9275,43.4914,43.8086,204800.0
2013-04-02 10:30:00,44.21,44.21,44.0,44.08,92400.0,43.8185,43.8185,43.6103,43.6896,92400.0
2013-04-02 10:40:00,44.08,44.19,44.04,44.13,134000.0,43.6896,43.7987,43.65,43.7392,134000.0
2013-04-02 10:50:00,44.15,44.16,44.06,44.11,56800.0,43.759,43.7689,43.6698,43.7194,56800.0
2013-04-02 11:00:00,44.13,44.18,44.05,44.06,67200.0,43.7392,43.7888,43.6599,43.6698,67200.0
2013-04-02 11:10:00,44.06,44.13,44.03,44.06,46400.0,43.6698,43.7392,43.6401,43.6698,46400.0
2013-04-02 11:20:00,44.09,44.17,44.03,44.05,52000.0,43.6996,43.7788,43.6401,43.6599,52000.0
2013-04-02 11:30:00,44.05,44.11,44.03,44.07,50000.0,43.6599,43.7194,43.6401,43.6797,50000.0
2013-04-02 11:40:00,44.06,44.08,43.81,43.91,80800.0,43.6698,43.6896,43.422,43.5211,80800.0
2013-04-02 11:50:00,43.91,43.94,43.88,43.9,36800.0,43.5211,43.5509,43.4914,43.5112,36800.0
2013-04-02 12:00:00,43.91,44.04,43.91,44.02,30400.0,43.5211,43.65,43.5211,43.6302,30400.0
2013-04-02 12:10:00,44.04,44.13,44.02,44.09,65200.0,43.65,43.7392,43.6302,43.6996,65200.0
2013-04-02 12:20:00,44.09,44.09,44.04,44.07,19600.0,43.6996,43.6996,43.65,43.6797,19600.0
2013-04-02 12:30:00,44.07,44.07,44.05,44.07,26400.0,43.6797,43.6797,43.6599,43.6797,26400.0
2013-04-02 12:40:00,44.07,44.09,44.01,44.09,54800.0,43.6797,43.6996,43.6203,43.6996,54800.0
2013-04-02 12:50:00,44.1,44.17,44.1,44.15,36400.0,43.7095,43.7788,43.7095,43.759,36400.0
2013-04-02 13:00:00,44.15,44.19,44.12,44.16,270400.0,43.759,43.7987,43.7293,43.7689,270400.0
2013-04-02 13:10:00,44.14,44.17,44.05,44.05,70800.0,43.7491,43.7788,43.6599,43.6599,70800.0
2013-04-02 13:20:00,44.03,44.05,44.01,44.05,30800.0,43.6401,43.6599,43.6203,43.6599,30800.0
2013-04-02 13:30:00,44.04,44.11,44.03,44.1,54400.0,43.65,43.7194,43.6401,43.7095,54400.0
2013-04-02 13:40:00,44.08,44.14,44.08,44.13,44000.0,43.6896,43.7491,43.6896,43.7392,44000.0
2013-04-02 13:50:00,44.13,44.19,44.12,44.17,55200.0,43.7392,43.7987,43.7293,43.7788,55200.0
2013-04-02 14:00:00,44.15,44.25,44.15,44.25,30800.0,43.759,43.8581,43.759,43.8581,30800.0
2013-04-02 14:10:00,44.25,44.28,44.14,44.15,71600.0,43.8581,43.8879,43.7491,43.759,71600.0
2013-04-02 14:20:00,44.13,44.15,44.08,44.08,69200.0,43.7392,43.759,43.6896,43.6896,69200.0
2013-04-02 14:30:00,44.07,44.07,43.99,44.02,78800.0,43.6797,43.6797,43.6004,43.6302,78800.0
2013-04-02 14:40:00,44.02,44.02,43.94,43.94,71200.0,43.6302,43.6302,43.5509,43.5509,71200.0
2013-04-02 14:50:00,43.92,44.02,43.91,44.01,45200.0,43.5311,43.6302,43.5211,43.6203,45200.0
2013-04-02 15:00:00,44.0,44.04,43.98,43.98,50800.0,43.6103,43.65,43.5905,43.5905,50800.0
2013-04-02 15:10:00,43.99,43.99,43.94,43.96,37600.0,43.6004,43.6004,43.5509,43.5707,37600.0
2013-04-02 15:20:00,43.97,43.97,43.9,43.93,63600.0,43.5806,43.5806,43.5112,43.541,63600.0
2013-04-02 15:30:00,43.92,43.94,43.89,43.89,56000.0,43.5311,43.5509,43.5013,43.5013,56000.0
2013-04-02 15:40:00,43.89,43.89,43.7,43.84,207200.0,43.5013,43.5013,43.313,43.4518,207200.0
2013-04-02 15:50:00,43.84,43.88,43.79,43.8,278800.0,43.4518,43.4914,43.4022,43.4121,278800.0
2013-04-03 09:30:00,43.71,43.96,43.51,43.54,215200.0,43.3229,43.5707,43.1247,43.1544,215200.0
2013-04-03 09:40:00,43.55,43.55,43.41,43.49,162800.0,43.1643,43.1643,43.0256,43.1049,162800.0
2013-04-03 09:50:00,43.47,43.51,43.16,43.24,142000.0,43.085,43.1247,42.7778,42.8571,142000.0
2013-04-03 10:00:00,43.23,43.26,42.86,42.86,282000.0,42.8472,42.8769,42.4804,42.4804,282000.0
2013-04-03 10:10:00,42.85,42.98,42.85,42.96,143200.0,42.4705,42.5994,42.4705,42.5796,143200.0
2013-04-03 10:20:00,42.96,43.0,42.88,42.9,463600.0,42.5796,42.6192,42.5003,42.5201,463600.0
2013-04-03 10:30:00,42.91,42.91,42.7,42.82,187200.0,42.53,42.53,42.3219,42.4408,187200.0
2013-04-03 10:40:00,42.83,43.07,42.79,42.98,297200.0,42.4507,42.6886,42.4111,42.5994,297200.0
2013-04-03 10:50:00,42.99,43.12,42.99,43.05,176800.0,42.6093,42.7381,42.6093,42.6688,176800.0
2013-04-03 11:00:00,43.02,43.03,42.87,42.88,82800.0,42.639,42.6489,42.4904,42.5003,82800.0
2013-04-03 11:10:00,42.92,42.92,42.8,42.85,57200.0,42.5399,42.5399,42.421,42.4705,57200.0
2013-04-03 11:20:00,42.86,42.9,42.81,42.86,110400.0,42.4804,42.5201,42.4309,42.4804,110400.0
2013-04-03 11:30:00,42.85,43.02,42.84,43.0,128800.0,42.4705,42.639,42.4606,42.6192,128800.0
2013-04-03 11:40:00,43.01,43.02,42.91,42.96,267600.0,42.6291,42.639,42.53,42.5796,267600.0
2013-04-03 11:50:00,42.97,42.97,42.89,42.9,112800.0,42.5895,42.5895,42.5102,42.5201,112800.0
2013-04-03 12:00:00,42.9,42.92,42.85,42.85,86400.0,42.5201,42.5399,42.4705,42.4705,86400.0
2013-04-03 12:10:00,42.86,42.86,42.64,42.65,105200.0,42.4804,42.4804,42.2624,42.2723,105200.0
2013-04-03 12:20:00,42.65,42.68,42.33,42.33,292400.0,42.2723,42.302,41.9551,41.9551,292400.0
2013-04-03 12:30:00,42.34,42.41,42.21,42.4,317200.0,41.965,42.0344,41.8362,42.0245,317200.0
2013-04-03 12:40:00,42.42,42.52,42.4,42.48,197200.0,42.0443,42.1435,42.0245,42.1038,197200.0
2013-04-03 12:50:00,42.48,42.55,42.48,42.48,120800.0,42.1038,42.1732,42.1038,42.1038,120800.0
2013-04-03 13:00:00,42.48,42.52,42.45,42.49,73600.0,42.1038,42.1435,42.0741,42.1137,73600.0
2013-04-03 13:10:00,42.48,42.48,42.25,42.27,132800.0,42.1038,42.1038,41.8758,41.8957,132800.0
2013-04-03 13:20:00,42.27,42.34,42.26,42.3,122000.0,41.8957,41.965,41.8858,41.9254,122000.0
2013-04-03 13:30:00,42.29,42.31,42.08,42.08,169200.0,41.9155,41.9353,41.7074,41.7074,169200.0
2013-04-03 13:40:00,42.09,42.13,41.85,41.88,406400.0,41.7173,41.7569,41.4794,41.5091,406400.0
2013-04-03 13:50:00,41.89,41.89,41.71,41.71,283600.0,41.519,41.519,41.3406,41.3406,283600.0
2013-04-03 14:00:00,41.73,41.97,41.67,41.96,220000.0,41.3604,41.5983,41.301,41.5884,220000.0
2013-04-03 14:10:00,41.96,42.11,41.96,42.1,191600.0,41.5884,41.7371,41.5884,41.7272,191600.0
2013-04-03 14:20:00,42.09,42.15,42.04,42.13,132400.0,41.7173,41.7767,41.6677,41.7569,132400.0
2013-04-03 14:30:00,42.13,42.23,42.11,42.2,108000.0,41.7569,41.856,41.7371,41.8263,108000.0
2013-04-03 14:40:00,42.21,42.24,42.15,42.22,98400.0,41.8362,41.8659,41.7767,41.8461,98400.0
2013-04-03 14:50:00,42.22,42.24,42.15,42.21,110000.0,41.8461,41.8659,41.7767,41.8362,110000.0
2013-04-03 15:00:00,42.21,42.3,42.21,42.23,135200.0,41.8362,41.9254,41.8362,41.856,135200.0
2013-04-03 15:10:00,42.24,42.29,42.14,42.14,128400.0,41.8659,41.9155,41.7668,41.7668,128400.0
2013-04-03 15:20:00,42.14,42.19,42.11,42.12,159200.0,41.7668,41.8164,41.7371,41.747,159200.0
2013-04-03 15:30:00,42.12,42.12,41.92,41.92,231200.0,41.747,41.747,41.5488,41.5488,231200.0
2013-04-03 15:40:00,41.92,42.12,41.89,42.09,184800.0,41.5488,41.747,41.519,41.7173,184800.0
2013-04-03 15:50:00,42.09,42.16,42.08,42.13,416400.0,41.7173,41.7866,41.7074,41.7569,416400.0
2013-04-04 09:30:00,42.13,42.17,41.65,41.65,320000.0,41.7569,41.7966,41.2812,41.2812,320000.0
2013-04-04 09:40:00,41.66,42.02,41.66,41.91,268800.0,41.2911,41.6479,41.2911,41.5389,268800.0
2013-04-04 09:50:00,41.91,42.0,41.85,41.94,107600.0,41.5389,41.6281,41.4794,41.5686,107600.0
2013-04-04 10:00:00,41.94,42.03,41.91,42.0,192400.0,41.5686,41.6578,41.5389,41.6281,192400.0
2013-04-04 10:10:00,42.02,42.02,41.77,41.79,130800.0,41.6479,41.6479,41.4001,41.4199,130800.0
2013-04-04 10:20:00,41.81,41.92,41.74,41.82,140800.0,41.4397,41.5488,41.3704,41.4497,140800.0
2013-04-04 10:30:00,41.82,41.85,41.75,41.82,82400.0,41.4497,41.4794,41.3803,41.4497,82400.0
2013-04-04 10:40:00,41.81,41.89,41.81,41.82,119200.0,41.4397,41.519,41.4397,41.4497,119200.0
2013-04-04 10:50:00,41.84,41.91,41.64,41.67,118000.0,41.4695,41.5389,41.2712,41.301,118000.0
2013-04-04 11:00:00,41.67,41.78,41.65,41.68,53600.0,41.301,41.41,41.2812,41.3109,53600.0
2013-04-04 11:10:00,41.7,41.72,41.6,41.66,76400.0,41.3307,41.3505,41.2316,41.2911,76400.0
2013-04-04 11:20:00,41.65,41.72,41.63,41.65,64000.0,41.2812,41.3505,41.2613,41.2812,64000.0
2013-04-04 11:30:00,41.66,41.68,41.56,41.56,81200.0,41.2911,41.3109,41.192,41.192,81200.0
2013-04-04 11:40:00,41.56,41.6,41.53,41.56,93200.0,41.192,41.2316,41.1622,41.192,93200.0
2013-04-04 11:50:00,41.56,41.59,41.51,41.56,128400.0,41.192,41.2217,41.1424,41.192,128400.0
2013-04-04 12:00:00,41.56,41.56,41.34,41.38,246800.0,41.192,41.192,40.9739,41.0135,246800.0
2013-04-04 12:10:00,41.36,41.45,41.35,41.38,99200.0,40.9937,41.0829,40.9838,41.0135,99200.0
2013-04-04 12:20:00,41.39,41.4,41.28,41.31,162400.0,41.0235,41.0334,40.9144,40.9442,162400.0
2013-04-04 12:30:00,41.31,41.35,41.21,41.24,294800.0,40.9442,40.9838,40.8451,40.8748,294800.0
2013-04-04 12:40:00,41.24,41.33,41.18,41.33,171200.0,40.8748,40.964,40.8153,40.964,171200.0
2013-04-04 12:50:00,41.31,41.31,41.17,41.19,169600.0,40.9442,40.9442,40.8054,40.8252,169600.0
2013-04-04 13:00:00,41.18,41.22,41.13,41.2,132000.0,40.8153,40.855,40.7658,40.8351,132000.0
2013-04-04 13:10:00,41.21,41.34,41.2,41.33,116000.0,40.8451,40.9739,40.8351,40.964,116000.0
2013-04-04 13:20:00,41.33,41.38,41.32,41.35,48400.0,40.964,41.0135,40.9541,40.9838,48400.0
2013-04-04 13:30:00,41.34,41.45,41.33,41.44,45600.0,40.9739,41.0829,40.964,41.073,45600.0
2013-04-04 13:40:00,41.44,41.63,41.44,41.59,140000.0,41.073,41.2613,41.073,41.2217,140000.0
2013-04-04 13:50:00,41.62,41.63,41.56,41.56,49200.0,41.2514,41.2613,41.192,41.192,49200.0
2013-04-04 14:00:00,41.56,41.58,41.46,41.48,76800.0,41.192,41.2118,41.0928,41.1127,76800.0
2013-04-04 14:10:00,41.47,41.5,41.45,41.49,52000.0,41.1028,41.1325,41.0829,41.1226,52000.0
2013-04-04 14:20:00,41.49,41.55,41.45,41.5,120000.0,41.1226,41.182,41.0829,41.1325,120000.0
2013-04-04 14:30:00,41.52,41.54,41.48,41.49,78400.0,41.1523,41.1721,41.1127,41.1226,78400.0
2013-04-04 14:40:00,41.48,41.52,41.42,41.49,104800.0,41.1127,41.1523,41.0532,41.1226,104800.0
2013-04-04 14:50:00,41.5,41.58,41.5,41.56,112400.0,41.1325,41.2118,41.1325,41.192,112400.0
2013-04-04 15:00:00,41.55,41.7,41.55,41.7,102000.0,41.182,41.3307,41.182,41.3307,102000.0
2013-04-04 15:10:00,41.67,41.67,41.58,41.59,110800.0,41.301,41.301,41.2118,41.2217,110800.0
2013-04-04 15:20:00,41.59,41.6,41.53,41.53,98000.0,41.2217,41.2316,41.1622,41.1622,98000.0
2013-04-04 15:30:00,41.54,41.62,41.54,41.6,94400.0,41.1721,41.2514,41.1721,41.2316,94400.0
2013-04-04 15:40:00,41.6,41.63,41.52,41.54,142800.0,41.2316,41.2613,41.1523,41.1721,142800.0
2013-04-04 15:50:00,41.55,41.6,41.52,41.59,306000.0,41.182,41.2316,41.1523,41.2217,306000.0
2013-04-05 09:30:00,40.41,40.89,40.33,40.7,678000.0,40.0521,40.5279,39.9728,40.3396,678000.0
2013-04-05 09:40:00,40.73,41.27,40.68,41.06,493200.0,40.3693,40.9045,40.3197,40.6964,493200.0
2013-04-05 09:50:00,41.05,41.1,40.79,40.9,269200.0,40.6865,40.736,40.4288,40.5378,269200.0
2013-04-05 10:00:00,40.88,41.1,40.86,41.1,125600.0,40.518,40.736,40.4982,40.736,125600.0
2013-04-05 10:10:00,41.12,41.12,40.9,40.91,127200.0,40.7559,40.7559,40.5378,40.5477,127200.0
2013-04-05 10:20:00,40.94,41.2,40.91,41.1,137600.0,40.5774,40.8351,40.5477,40.736,137600.0
2013-04-05 10:30:00,41.1,41.23,41.09,41.22,120800.0,40.736,40.8649,40.7261,40.855,120800.0
2013-04-05 10:40:00,41.23,41.3,41.1,41.25,103200.0,40.8649,40.9343,40.736,40.8847,103200.0
2013-04-05 10:50:00,41.27,41.41,41.25,41.31,83200.0,40.9045,41.0433,40.8847,40.9442,83200.0
2013-04-05 11:00:00,41.3,41.34,41.22,41.23,71600.0,40.9343,40.9739,40.855,40.8649,71600.0
2013-04-05 11:10:00,41.23,41.35,41.21,41.26,62800.0,40.8649,40.9838,40.8451,40.8946,62800.0
2013-04-05 11:20:00,41.26,41.29,41.22,41.25,103600.0,40.8946,40.9243,40.855,40.8847,103600.0
2013-04-05 11:30:00,41.26,41.32,41.25,41.31,48400.0,40.8946,40.9541,40.8847,40.9442,48400.0
2013-04-05 11:40:00,41.32,41.39,41.3,41.39,57600.0,40.9541,41.0235,40.9343,41.0235,57600.0
2013-04-05 11:50:00,41.39,41.4,41.3,41.33,42000.0,41.0235,41.0334,40.9343,40.964,42000.0
2013-04-05 12:00:00,41.32,41.35,41.29,41.33,44800.0,40.9541,40.9838,40.9243,40.964,44800.0
2013-04-05 12:10:00,41.33,41.35,41.29,41.29,27600.0,40.964,40.9838,40.9243,40.9243,27600.0
2013-04-05 12:20:00,41.3,41.34,41.27,41.34,37200.0,40.9343,40.9739,40.9045,40.9739,37200.0
2013-04-05 12:30:00,41.34,41.36,41.26,41.28,84000.0,40.9739,40.9937,40.8946,40.9144,84000.0
2013-04-05 12:40:00,41.29,41.35,41.25,41.32,68000.0,40.9243,40.9838,40.8847,40.9541,68000.0
2013-04-05 12:50:00,41.31,41.33,41.24,41.24,55600.0,40.9442,40.964,40.8748,40.8748,55600.0
2013-04-05 13:00:00,41.26,41.3,41.23,41.29,47600.0,40.8946,40.9343,40.8649,40.9243,47600.0
2013-04-05 13:10:00,41.3,41.39,41.29,41.35,55600.0,40.9343,41.0235,40.9243,40.9838,55600.0
2013-04-05 13:20:00,41.34,41.4,41.29,41.38,139600.0,40.9739,41.0334,40.9243,41.0135,139600.0
2013-04-05 13:30:00,41.39,41.43,41.27,41.32,115600.0,41.0235,41.0631,40.9045,40.9541,115600.0
2013-04-05 13:40:00,41.34,41.35,41.26,41.3,52000.0,40.9739,40.9838,40.8946,40.9343,52000.0
2013-04-05 13:50:00,41.3,41.33,41.19,41.19,52000.0,40.9343,40.964,40.8252,40.8252,52000.0
2013-04-05 14:00:00,41.2,41.23,41.14,41.2,134000.0,40.8351,40.8649,40.7757,40.8351,134000.0
2013-04-05 14:10:00,41.2,41.2,41.1,41.11,62400.0,40.8351,40.8351,40.736,40.7459,62400.0
2013-04-05 14:20:00,41.13,41.21,41.1,41.21,58800.0,40.7658,40.8451,40.736,40.8451,58800.0
2013-04-05 14:30:00,41.2,41.2,41.1,41.11,80000.0,40.8351,40.8351,40.736,40.7459,80000.0
2013-04-05 14:40:00,41.12,41.2,41.11,41.19,75600.0,40.7559,40.8351,40.7459,40.8252,75600.0
2013-04-05 14:50:00,41.2,41.33,41.19,41.3,118000.0,40.8351,40.964,40.8252,40.9343,118000.0
2013-04-05 15:00:00,41.29,41.32,41.23,41.3,89200.0,40.9243,40.9541,40.8649,40.9343,89200.0
2013-04-05 15:10:00,41.29,41.35,41.22,41.22,79600.0,40.9243,40.9838,40.855,40.855,79600.0
2013-04-05 15:20:00,41.22,41.32,41.2,41.27,98400.0,40.855,40.9541,40.8351,40.9045,98400.0
2013-04-05 15:30:00,41.27,41.33,41.17,41.3,176000.0,40.9045,40.964,40.8054,40.9343,176000.0
2013-04-05 15:40:00,41.3,41.42,41.27,41.42,195200.0,40.9343,41.0532,40.9045,41.0532,195200.0
2013-04-05 15:50:00,41.4,41.41,41.33,41.36,320400.0,41.0334,41.0433,40.964,40.9937,320400.0
2013-04-08 09:30:00,41.24,41.6,41.24,41.52,185200.0,40.8748,41.2316,40.8748,41.1523,185200.0
2013-04-08 09:40:00,41.52,41.57,41.27,41.3,116800.0,41.1523,41.2019,40.9045,40.9343,116800.0
2013-04-08 09:50:00,41.33,41.37,41.15,41.3,109600.0,40.964,41.0036,40.7856,40.9343,109600.0
2013-04-08 10:00:00,41.32,41.33,41.21,41.32,68000.0,40.9541,40.964,40.8451,40.9541,68000.0
2013-04-08 10:10:00,41.35,41.41,41.13,41.15,100400.0,40.9838,41.0433,40.7658,40.7856,100400.0
2013-04-08 10:20:00,41.17,41.22,40.99,41.09,106800.0,40.8054,40.855,40.627,40.7261,106800.0
2013-04-08 10:30:00,41.12,41.19,41.1,41.13,60400.0,40.7559,40.8252,40.736,40.7658,60400.0
2013-04-08 10:40:00,41.11,41.2,41.08,41.12,60000.0,40.7459,40.8351,40.7162,40.7559,60000.0
2013-04-08 10:50:00,41.13,41.24,41.08,41.24,94000.0,40.7658,40.8748,40.7162,40.8748,94000.0
2013-04-08 11:00:00,41.22,41.34,41.21,41.31,86800.0,40.855,40.9739,40.8451,40.9442,86800.0
2013-04-08 11:10:00,41.31,41.46,41.29,41.4,44800.0,40.9442,41.0928,40.9243,41.0334,44800.0
2013-04-08 11:20:00,41.4,41.58,41.37,41.54,157600.0,41.0334,41.2118,41.0036,41.1721,157600.0
2013-04-08 11:30:00,41.54,41.65,41.54,41.61,133200.0,41.1721,41.2812,41.1721,41.2415,133200.0
2013-04-08 11:40:00,41.59,41.66,41.48,41.57,81200.0,41.2217,41.2911,41.1127,41.2019,81200.0
2013-04-08 11:50:00,41.57,41.66,41.52,41.58,54400.0,41.2019,41.2911,41.1523,41.2118,54400.0
2013-04-08 12:00:00,41.61,41.64,41.52,41.61,48000.0,41.2415,41.2712,41.1523,41.2415,48000.0
2013-04-08 12:10:00,41.63,41.73,41.45,41.45,92000.0,41.2613,41.3604,41.0829,41.0829,92000.0
2013-04-08 12:20:00,41.45,41.55,41.36,41.5,82800.0,41.0829,41.182,40.9937,41.1325,82800.0
2013-04-08 12:30:00,41.48,41.62,41.48,41.58,54400.0,41.1127,41.2514,41.1127,41.2118,54400.0
2013-04-08 12:40:00,41.57,41.6,41.46,41.47,49200.0,41.2019,41.2316,41.0928,41.1028,49200.0
2013-04-08 12:50:00,41.49,41.56,41.49,41.54,23200.0,41.1226,41.192,41.1226,41.1721,23200.0
2013-04-08 13:00:00,41.51,41.58,41.51,41.56,34400.0,41.1424,41.2118,41.1424,41.192,34400.0
2013-04-08 13:10:00,41.55,41.6,41.51,41.56,46400.0,41.182,41.2316,41.1424,41.192,46400.0
2013-04-08 13:20:00,41.58,41.65,41.52,41.62,35600.0,41.2118,41.2812,41.1523,41.2514,35600.0
2013-04-08 13:30:00,41.61,41.62,41.54,41.59,40400.0,41.2415,41.2514,41.1721,41.2217,40400.0
2013-04-08 13:40:00,41.59,41.73,41.59,41.71,68400.0,41.2217,41.3604,41.2217,41.3406,68400.0
2013-04-08 13:50:00,41.71,41.77,41.66,41.73,52400.0,41.3406,41.4001,41.2911,41.3604,52400.0
2013-04-08 14:00:00,41.75,41.77,41.68,41.77,67600.0,41.3803,41.4001,41.3109,41.4001,67600.0
2013-04-08 14:10:00,41.73,41.8,41.68,41.68,50000.0,41.3604,41.4298,41.3109,41.3109,50000.0
2013-04-08 14:20:00,41.69,41.73,41.66,41.66,53200.0,41.3208,41.3604,41.2911,41.2911,53200.0
2013-04-08 14:30:00,41.66,41.67,41.58,41.6,56800.0,41.2911,41.301,41.2118,41.2316,56800.0
2013-04-08 14:40:00,41.61,41.7,41.6,41.65,64800.0,41.2415,41.3307,41.2316,41.2812,64800.0
2013-04-08 14:50:00,41.65,41.7,41.63,41.65,35200.0,41.2812,41.3307,41.2613,41.2812,35200.0
2013-04-08 15:00:00,41.65,41.69,41.62,41.62,65200.0,41.2812,41.3208,41.2514,41.2514,65200.0
2013-04-08 15:10:00,41.63,41.66,41.56,41.58,85600.0,41.2613,41.2911,41.192,41.2118,85600.0
2013-04-08 15:20:00,41.58,41.61,41.54,41.59,96000.0,41.2118,41.2415,41.1721,41.2217,96000.0
2013-04-08 15:30:00,41.59,41.68,41.57,41.6,141200.0,41.2217,41.3109,41.2019,41.2316,141200.0
2013-04-08 15:40:00,41.6,41.63,41.53,41.58,186800.0,41.2316,41.2613,41.1622,41.2118,186800.0
2013-04-08 15:50:00,41.6,41.74,41.6,41.72,242800.0,41.2316,41.3704,41.2316,41.3505,242800.0
2013-04-09 09:30:00,41.88,41.88,41.5,41.58,132400.0,41.5091,41.5091,41.1325,41.2118,132400.0
2013-04-09 09:40:00,41.6,41.6,41.38,41.44,84800.0,41.2316,41.2316,41.0135,41.073,84800.0
2013-04-09 09:50:00,41.43,41.43,41.04,41.12,142400.0,41.0631,41.0631,40.6766,40.7559,142400.0
2013-04-09 10:00:00,41.13,41.27,41.07,41.25,230800.0,40.7658,40.9045,40.7063,40.8847,230800.0
2013-04-09 10:10:00,41.26,41.31,41.23,41.28,133600.0,40.8946,40.9442,40.8649,40.9144,133600.0
2013-04-09 10:20:00,41.27,41.38,41.26,41.34,78400.0,40.9045,41.0135,40.8946,40.9739,78400.0
2013-04-09 10:30:00,41.36,41.38,41.22,41.28,127600.0,40.9937,41.0135,40.855,40.9144,127600.0
2013-04-09 10:40:00,41.29,41.31,41.18,41.18,168000.0,40.9243,40.9442,40.8153,40.8153,168000.0
2013-04-09 10:50:00,41.18,41.19,41.05,41.13,66400.0,40.8153,40.8252,40.6865,40.7658,66400.0
2013-04-09 11:00:00,41.17,41.19,41.12,41.15,37200.0,40.8054,40.8252,40.7559,40.7856,37200.0
2013-04-09 11:10:00,41.18,41.19,40.89,40.92,130800.0,40.8153,40.8252,40.5279,40.5576,130800.0
2013-04-09 11:20:00,40.93,41.15,40.91,41.13,105600.0,40.5675,40.7856,40.5477,40.7658,105600.0
2013-04-09 11:30:00,41.13,41.19,41.09,41.15,48800.0,40.7658,40.8252,40.7261,40.7856,48800.0
2013-04-09 11:40:00,41.18,41.2,41.11,41.11,25600.0,40.8153,40.8351,40.7459,40.7459,25600.0
2013-04-09 11:50:00,41.09,41.12,41.01,41.11,82000.0,40.7261,40.7559,40.6468,40.7459,82000.0
2013-04-09 12:00:00,41.11,41.16,41.09,41.13,81600.0,40.7459,40.7955,40.7261,40.7658,81600.0
2013-04-09 12:10:00,41.12,41.21,41.12,41.15,32400.0,40.7559,40.8451,40.7559,40.7856,32400.0
2013-04-09 12:20:00,41.14,41.18,41.14,41.18,22800.0,40.7757,40.8153,40.7757,40.8153,22800.0
2013-04-09 12:30:00,41.19,41.3,41.17,41.27,40000.0,40.8252,40.9343,40.8054,40.9045,40000.0
2013-04-09 12:40:00,41.26,41.26,41.11,41.15,130400.0,40.8946,40.8946,40.7459,40.7856,130400.0
2013-04-09 12:50:00,41.17,41.2,41.08,41.1,136800.0,40.8054,40.8351,40.7162,40.736,136800.0
2013-04-09 13:00:00,41.12,41.2,41.08,41.2,61200.0,40.7559,40.8351,40.7162,40.8351,61200.0
2013-04-09 13:10:00,41.18,41.26,41.15,41.23,34000.0,40.8153,40.8946,40.7856,40.8649,34000.0
2013-04-09 13:20:00,41.21,41.35,41.21,41.32,137200.0,40.8451,40.9838,40.8451,40.9541,137200.0
2013-04-09 13:30:00,41.3,41.31,41.17,41.25,87600.0,40.9343,40.9442,40.8054,40.8847,87600.0
2013-04-09 13:40:00,41.29,41.39,41.25,41.35,184400.0,40.9243,41.0235,40.8847,40.9838,184400.0
2013-04-09 13:50:00,41.37,41.4,41.31,41.39,76400.0,41.0036,41.0334,40.9442,41.0235,76400.0
2013-04-09 14:00:00,41.38,41.46,41.34,41.41,93600.0,41.0135,41.0928,40.9739,41.0433,93600.0
2013-04-09 14:10:00,41.42,41.42,41.3,41.35,70000.0,41.0532,41.0532,40.9343,40.9838,70000.0
2013-04-09 14:20:00,41.35,41.4,41.32,41.36,32000.0,40.9838,41.0334,40.9541,40.9937,32000.0
2013-04-09 14:30:00,41.34,41.38,41.3,41.31,46000.0,40.9739,41.0135,40.9343,40.9442,46000.0
2013-04-09 14:40:00,41.32,41.5,41.32,41.44,102800.0,40.9541,41.1325,40.9541,41.073,102800.0
2013-04-09 14:50:00,41.44,41.44,41.35,41.41,44800.0,41.073,41.073,40.9838,41.0433,44800.0
2013-04-09 15:00:00,41.42,41.42,41.29,41.36,84400.0,41.0532,41.0532,40.9243,40.9937,84400.0
2013-04-09 15:10:00,41.35,41.43,41.33,41.41,48000.0,40.9838,41.0631,40.964,41.0433,48000.0
2013-04-09 15:20:00,41.4,41.42,41.35,41.36,98800.0,41.0334,41.0532,40.9838,40.9937,98800.0
2013-04-09 15:30:00,41.37,41.41,41.34,41.35,102400.0,41.0036,41.0433,40.9739,40.9838,102400.0
2013-04-09 15:40:00,41.35,41.37,41.3,41.34,184400.0,40.9838,41.0036,40.9343,40.9739,184400.0
2013-04-09 15:50:00,41.34,41.39,41.28,41.31,332400.0,40.9739,41.0235,40.9144,40.9442,332400.0
2013-04-10 09:30:00,41.49,41.8,41.38,41.74,238000.0,41.1226,41.4298,41.0135,41.3704,238000.0
2013-04-10 09:40:00,41.77,41.77,41.55,41.6,153600.0,41.4001,41.4001,41.182,41.2316,153600.0
2013-04-10 09:50:00,41.63,41.65,41.43,41.46,123600.0,41.2613,41.2812,41.0631,41.0928,123600.0
2013-04-10 10:00:00,41.46,41.7,41.41,41.7,182000.0,41.0928,41.3307,41.0433,41.3307,182000.0
2013-04-10 10:10:00,41.72,41.82,41.68,41.82,132000.0,41.3505,41.4497,41.3109,41.4497,132000.0
2013-04-10 10:20:00,41.81,41.89,41.76,41.87,89600.0,41.4397,41.519,41.3902,41.4992,89600.0
2013-04-10 10:30:00,41.82,41.91,41.73,41.77,76800.0,41.4497,41.5389,41.3604,41.4001,76800.0
2013-04-10 10:40:00,41.78,41.97,41.77,41.96,166000.0,41.41,41.5983,41.4001,41.5884,166000.0
2013-04-10 10:50:00,41.97,42.05,41.96,42.05,138400.0,41.5983,41.6776,41.5884,41.6776,138400.0
2013-04-10 11:00:00,42.06,42.29,42.06,42.27,180000.0,41.6875,41.9155,41.6875,41.8957,180000.0
2013-04-10 11:10:00,42.27,42.3,42.04,42.04,182400.0,41.8957,41.9254,41.6677,41.6677,182400.0
2013-04-10 11:20:00,42.04,42.1,41.96,42.1,66400.0,41.6677,41.7272,41.5884,41.7272,66400.0
2013-04-10 11:30:00,42.1,42.29,42.1,42.24,106800.0,41.7272,41.9155,41.7272,41.8659,106800.0
2013-04-10 11:40:00,42.24,42.29,42.2,42.2,50000.0,41.8659,41.9155,41.8263,41.8263,50000.0
2013-04-10 11:50:00,42.19,42.24,42.09,42.12,166800.0,41.8164,41.8659,41.7173,41.747,166800.0
2013-04-10 12:00:00,42.13,42.13,42.04,42.1,32000.0,41.7569,41.7569,41.6677,41.7272,32000.0
2013-04-10 12:10:00,42.12,42.18,42.09,42.1,81200.0,41.747,41.8065,41.7173,41.7272,81200.0
2013-04-10 12:20:00,42.11,42.11,41.98,41.98,61600.0,41.7371,41.7371,41.6082,41.6082,61600.0
2013-04-10 12:30:00,41.99,42.16,41.98,42.13,85200.0,41.6181,41.7866,41.6082,41.7569,85200.0
2013-04-10 12:40:00,42.11,42.17,42.11,42.17,23600.0,41.7371,41.7966,41.7371,41.7966,23600.0
2013-04-10 12:50:00,42.18,42.19,42.09,42.11,45200.0,41.8065,41.8164,41.7173,41.7371,45200.0
2013-04-10 13:00:00,42.11,42.14,42.1,42.13,32000.0,41.7371,41.7668,41.7272,41.7569,32000.0
2013-04-10 13:10:00,42.14,42.17,42.12,42.12,32000.0,41.7668,41.7966,41.747,41.747,32000.0
2013-04-10 13:20:00,42.12,42.2,42.1,42.17,26000.0,41.747,41.8263,41.7272,41.7966,26000.0
2013-04-10 13:30:00,42.19,42.22,42.15,42.17,27200.0,41.8164,41.8461,41.7767,41.7966,27200.0
2013-04-10 13:40:00,42.17,42.23,42.15,42.23,37200.0,41.7966,41.856,41.7767,41.856,37200.0
2013-04-10 13:50:00,42.21,42.22,42.18,42.18,23200.0,41.8362,41.8461,41.8065,41.8065,23200.0
2013-04-10 14:00:00,42.2,42.28,42.19,42.22,129600.0,41.8263,41.9056,41.8164,41.8461,129600.0
2013-04-10 14:10:00,42.21,42.23,42.14,42.16,31200.0,41.8362,41.856,41.7668,41.7866,31200.0
2013-04-10 14:20:00,42.17,42.21,42.12,42.14,26400.0,41.7966,41.8362,41.747,41.7668,26400.0
2013-04-10 14:30:00,42.13,42.13,42.02,42.1,59200.0,41.7569,41.7569,41.6479,41.7272,59200.0
2013-04-10 14:40:00,42.11,42.17,42.08,42.15,28800.0,41.7371,41.7966,41.7074,41.7767,28800.0
2013-04-10 14:50:00,42.14,42.16,42.1,42.16,62400.0,41.7668,41.7866,41.7272,41.7866,62400.0
2013-04-10 15:00:00,42.16,42.19,42.14,42.16,51200.0,41.7866,41.8164,41.7668,41.7866,51200.0
2013-04-10 15:10:00,42.17,42.18,42.11,42.12,79200.0,41.7966,41.8065,41.7371,41.747,79200.0
2013-04-10 15:20:00,42.13,42.21,42.12,42.15,105200.0,41.7569,41.8362,41.747,41.7767,105200.0
2013-04-10 15:30:00,42.15,42.22,42.12,42.19,98000.0,41.7767,41.8461,41.747,41.8164,98000.0
2013-04-10 15:40:00,42.19,42.22,42.13,42.19,238000.0,41.8164,41.8461,41.7569,41.8164,238000.0
2013-04-10 15:50:00,42.19,42.2,42.1,42.2,276400.0,41.8164,41.8263,41.7272,41.8263,276400.0
2013-04-11 09:30:00,41.88,42.09,41.7,42.0,306400.0,41.5091,41.7173,41.3307,41.6281,306400.0
2013-04-11 09:40:00,42.0,42.02,41.87,41.97,94400.0,41.6281,41.6479,41.4992,41.5983,94400.0
2013-04-11 09:50:00,41.97,42.02,41.91,41.96,185200.0,41.5983,41.6479,41.5389,41.5884,185200.0
2013-04-11 10:00:00,41.96,42.05,41.95,41.95,152800.0,41.5884,41.6776,41.5785,41.5785,152800.0
2013-04-11 10:10:00,41.96,42.0,41.8,41.92,134400.0,41.5884,41.6281,41.4298,41.5488,134400.0
2013-04-11 10:20:00,41.92,41.95,41.83,41.88,106800.0,41.5488,41.5785,41.4596,41.5091,106800.0
2013-04-11 10:30:00,41.88,41.96,41.77,41.94,177200.0,41.5091,41.5884,41.4001,41.5686,177200.0
2013-04-11 10:40:00,41.94,41.96,41.8,41.82,103600.0,41.5686,41.5884,41.4298,41.4497,103600.0
2013-04-11 10:50:00,41.81,41.94,41.77,41.84,193600.0,41.4397,41.5686,41.4001,41.4695,193600.0
2013-04-11 11:00:00,41.87,41.89,41.78,41.88,104800.0,41.4992,41.519,41.41,41.5091,104800.0
2013-04-11 11:10:00,41.85,41.9,41.83,41.88,119200.0,41.4794,41.5289,41.4596,41.5091,119200.0
2013-04-11 11:20:00,41.89,41.89,41.77,41.82,47200.0,41.519,41.519,41.4001,41.4497,47200.0
2013-04-11 11:30:00,41.83,41.89,41.73,41.74,125200.0,41.4596,41.519,41.3604,41.3704,125200.0
2013-04-11 11:40:00,41.74,41.77,41.53,41.54,227600.0,41.3704,41.4001,41.1622,41.1721,227600.0
2013-04-11 11:50:00,41.54,41.68,41.48,41.68,140400.0,41.1721,41.3109,41.1127,41.3109,140400.0
2013-04-11 12:00:00,41.68,41.68,41.55,41.55,47600.0,41.3109,41.3109,41.182,41.182,47600.0
2013-04-11 12:10:00,41.54,41.63,41.5,41.58,150800.0,41.1721,41.2613,41.1325,41.2118,150800.0
2013-04-11 12:20:00,41.59,41.62,41.53,41.55,101600.0,41.2217,41.2514,41.1622,41.182,101600.0
2013-04-11 12:30:00,41.55,41.59,41.41,41.55,181600.0,41.182,41.2217,41.0433,41.182,181600.0
2013-04-11 12:40:00,41.54,41.56,41.49,41.51,144400.0,41.1721,41.192,41.1226,41.1424,144400.0
2013-04-11 12:50:00,41.51,41.64,41.48,41.62,202400.0,41.1424,41.2712,41.1127,41.2514,202400.0
2013-04-11 13:00:00,41.63,41.66,41.57,41.63,96800.0,41.2613,41.2911,41.2019,41.2613,96800.0
2013-04-11 13:10:00,41.62,41.67,41.57,41.65,124800.0,41.2514,41.301,41.2019,41.2812,124800.0
2013-04-11 13:20:00,41.65,41.67,41.57,41.57,144400.0,41.2812,41.301,41.2019,41.2019,144400.0
2013-04-11 13:30:00,41.56,41.67,41.56,41.63,133600.0,41.192,41.301,41.192,41.2613,133600.0
2013-04-11 13:40:00,41.62,41.63,41.56,41.63,153600.0,41.2514,41.2613,41.192,41.2613,153600.0
2013-04-11 13:50:00,41.63,41.64,41.56,41.6,174400.0,41.2613,41.2712,41.192,41.2316,174400.0
2013-04-11 14:00:00,41.6,41.66,41.6,41.63,186800.0,41.2316,41.2911,41.2316,41.2613,186800.0
2013-04-11 14:10:00,41.63,41.65,41.55,41.57,154400.0,41.2613,41.2812,41.182,41.2019,154400.0
2013-04-11 14:20:00,41.56,41.62,41.56,41.6,84800.0,41.192,41.2514,41.192,41.2316,84800.0
2013-04-11 14:30:00,41.6,41.63,41.58,41.6,133200.0,41.2316,41.2613,41.2118,41.2316,133200.0
2013-04-11 14:40:00,41.6,41.66,41.6,41.62,90400.0,41.2316,41.2911,41.2316,41.2514,90400.0
2013-04-11 14:50:00,41.63,41.69,41.61,41.65,187600.0,41.2613,41.3208,41.2415,41.2812,187600.0
2013-04-11 15:00:00,41.63,41.67,41.62,41.62,182800.0,41.2613,41.301,41.2514,41.2514,182800.0
2013-04-11 15:10:00,41.62,41.66,41.62,41.63,210400.0,41.2514,41.2911,41.2514,41.2613,210400.0
2013-04-11 15:20:00,41.62,41.66,41.6,41.63,148800.0,41.2514,41.2911,41.2316,41.2613,148800.0
2013-04-11 15:30:00,41.65,41.66,41.57,41.59,366800.0,41.2812,41.2911,41.2019,41.2217,366800.0
2013-04-11 15:40:00,41.59,41.59,41.45,41.46,257200.0,41.2217,41.2217,41.0829,41.0928,257200.0
2013-04-11 15:50:00,41.46,41.63,41.45,41.63,348000.0,41.0928,41.2613,41.0829,41.2613,348000.0
2013-04-12 09:30:00,41.59,41.61,41.38,41.45,222800.0,41.2217,41.2415,41.0135,41.0829,222800.0
2013-04-12 09:40:00,41.47,41.58,41.44,41.54,321600.0,41.1028,41.2118,41.073,41.1721,321600.0
2013-04-12 09:50:00,41.55,41.57,41.45,41.48,383600.0,41.182,41.2019,41.0829,41.1127,383600.0
2013-04-12 10:00:00,41.5,41.55,41.39,41.39,167600.0,41.1325,41.182,41.0235,41.0235,167600.0
2013-04-12 10:10:00,41.4,41.46,41.27,41.27,142000.0,41.0334,41.0928,40.9045,40.9045,142000.0
2013-04-12 10:20:00,41.27,41.4,41.27,41.39,131600.0,40.9045,41.0334,40.9045,41.0235,131600.0
2013-04-12 10:30:00,41.38,41.56,41.38,41.51,138400.0,41.0135,41.192,41.0135,41.1424,138400.0
2013-04-12 10:40:00,41.52,41.54,41.19,41.24,171600.0,41.1523,41.1721,40.8252,40.8748,171600.0
2013-04-12 10:50:00,41.24,41.33,41.23,41.3,126400.0,40.8748,40.964,40.8649,40.9343,126400.0
2013-04-12 11:00:00,41.28,41.29,41.13,41.19,138000.0,40.9144,40.9243,40.7658,40.8252,138000.0
2013-04-12 11:10:00,41.19,41.35,41.16,41.35,115200.0,40.8252,40.9838,40.7955,40.9838,115200.0
2013-04-12 11:20:00,41.35,41.47,41.31,41.47,102000.0,40.9838,41.1028,40.9442,41.1028,102000.0
2013-04-12 11:30:00,41.48,41.5,41.4,41.4,55600.0,41.1127,41.1325,41.0334,41.0334,55600.0
2013-04-12 11:40:00,41.42,41.56,41.38,41.56,98000.0,41.0532,41.192,41.0135,41.192,98000.0
2013-04-12 11:50:00,41.57,41.65,41.56,41.63,81200.0,41.2019,41.2812,41.192,41.2613,81200.0
2013-04-12 12:00:00,41.62,41.64,41.56,41.64,77600.0,41.2514,41.2712,41.192,41.2712,77600.0
2013-04-12 12:10:00,41.64,41.65,41.56,41.63,68800.0,41.2712,41.2812,41.192,41.2613,68800.0
2013-04-12 12:20:00,41.64,41.66,41.61,41.63,151600.0,41.2712,41.2911,41.2415,41.2613,151600.0
2013-04-12 12:30:00,41.63,41.9,41.63,41.9,119200.0,41.2613,41.5289,41.2613,41.5289,119200.0
2013-04-12 12:40:00,41.9,42.09,41.88,41.95,256800.0,41.5289,41.7173,41.5091,41.5785,256800.0
2013-04-12 12:50:00,41.96,42.02,41.93,42.01,314000.0,41.5884,41.6479,41.5587,41.638,314000.0
2013-04-12 13:00:00,42.0,42.18,41.99,42.17,223200.0,41.6281,41.8065,41.6181,41.7966,223200.0
2013-04-12 13:10:00,42.18,42.18,42.06,42.12,128000.0,41.8065,41.8065,41.6875,41.747,128000.0
2013-04-12 13:20:00,42.12,42.13,41.97,42.02,74400.0,41.747,41.7569,41.5983,41.6479,74400.0
2013-04-12 13:30:00,42.02,42.13,42.01,42.09,111600.0,41.6479,41.7569,41.638,41.7173,111600.0
2013-04-12 13:40:00,42.09,42.12,42.03,42.04,87600.0,41.7173,41.747,41.6578,41.6677,87600.0
2013-04-12 13:50:00,42.04,42.11,42.01,42.04,77200.0,41.6677,41.7371,41.638,41.6677,77200.0
2013-04-12 14:00:00,42.04,42.13,42.02,42.13,86800.0,41.6677,41.7569,41.6479,41.7569,86800.0
2013-04-12 14:10:00,42.14,42.23,42.13,42.22,162000.0,41.7668,41.856,41.7569,41.8461,162000.0
2013-04-12 14:20:00,42.24,42.26,42.11,42.12,193600.0,41.8659,41.8858,41.7371,41.747,193600.0
2013-04-12 14:30:00,42.13,42.25,42.11,42.2,245600.0,41.7569,41.8758,41.7371,41.8263,245600.0
2013-04-12 14:40:00,42.19,42.2,42.1,42.12,146000.0,41.8164,41.8263,41.7272,41.747,146000.0
2013-04-12 14:50:00,42.12,42.16,42.09,42.12,279200.0,41.747,41.7866,41.7173,41.747,279200.0
2013-04-12 15:00:00,42.13,42.17,42.09,42.1,121600.0,41.7569,41.7966,41.7173,41.7272,121600.0
2013-04-12 15:10:00,42.09,42.19,42.07,42.19,106800.0,41.7173,41.8164,41.6974,41.8164,106800.0
2013-04-12 15:20:00,42.2,42.29,42.18,42.29,216800.0,41.8263,41.9155,41.8065,41.9155,216800.0
2013-04-12 15:30:00,42.27,42.39,42.27,42.32,221200.0,41.8957,42.0146,41.8957,41.9452,221200.0
2013-04-12 15:40:00,42.32,42.45,42.31,42.44,346800.0,41.9452,42.0741,41.9353,42.0642,346800.0
2013-04-12 15:50:00,42.44,42.47,42.31,42.36,372400.0,42.0642,42.0939,41.9353,41.9849,372400.0
2013-04-15 09:30:00,41.99,42.19,41.99,42.08,392000.0,41.6181,41.8164,41.6181,41.7074,392000.0
2013-04-15 09:40:00,42.09,42.37,42.07,42.11,251600.0,41.7173,41.9948,41.6974,41.7371,251600.0
2013-04-15 09:50:00,42.11,42.31,42.1,42.3,141200.0,41.7371,41.9353,41.7272,41.9254,141200.0
2013-04-15 10:00:00,42.32,42.32,42.1,42.15,146400.0,41.9452,41.9452,41.7272,41.7767,146400.0
2013-04-15 10:10:00,42.15,42.38,42.13,42.27,91200.0,41.7767,42.0047,41.7569,41.8957,91200.0
2013-04-15 10:20:00,42.3,42.32,42.17,42.24,87600.0,41.9254,41.9452,41.7966,41.8659,87600.0
2013-04-15 10:30:00,42.25,42.25,42.15,42.23,277200.0,41.8758,41.8758,41.7767,41.856,277200.0
2013-04-15 10:40:00,42.22,42.49,42.17,42.45,122400.0,41.8461,42.1137,41.7966,42.0741,122400.0
2013-04-15 10:50:00,42.45,42.47,42.19,42.27,215600.0,42.0741,42.0939,41.8164,41.8957,215600.0
2013-04-15 11:00:00,42.26,42.27,42.21,42.21,149200.0,41.8858,41.8957,41.8362,41.8362,149200.0
2013-04-15 11:10:00,42.19,42.22,42.08,42.08,375600.0,41.8164,41.8461,41.7074,41.7074,375600.0
2013-04-15 11:20:00,42.08,42.18,42.08,42.16,134000.0,41.7074,41.8065,41.7074,41.7866,134000.0
2013-04-15 11:30:00,42.16,42.24,42.11,42.24,95200.0,41.7866,41.8659,41.7371,41.8659,95200.0
2013-04-15 11:40:00,42.24,42.31,42.18,42.19,84400.0,41.8659,41.9353,41.8065,41.8164,84400.0
2013-04-15 11:50:00,42.19,42.19,42.06,42.08,175200.0,41.8164,41.8164,41.6875,41.7074,175200.0
2013-04-15 12:00:00,42.07,42.08,41.93,41.95,81600.0,41.6974,41.7074,41.5587,41.5785,81600.0
2013-04-15 12:10:00,41.94,42.09,41.94,42.09,79600.0,41.5686,41.7173,41.5686,41.7173,79600.0
2013-04-15 12:20:00,42.1,42.1,41.93,41.93,105200.0,41.7272,41.7272,41.5587,41.5587,105200.0
2013-04-15 12:30:00,41.93,41.98,41.85,41.88,178000.0,41.5587,41.6082,41.4794,41.5091,178000.0
2013-04-15 12:40:00,41.88,41.91,41.76,41.82,226800.0,41.5091,41.5389,41.3902,41.4497,226800.0
2013-04-15 12:50:00,41.81,41.84,41.71,41.73,144000.0,41.4397,41.4695,41.3406,41.3604,144000.0
2013-04-15 13:00:00,41.73,41.76,41.71,41.76,138400.0,41.3604,41.3902,41.3406,41.3902,138400.0
2013-04-15 13:10:00,41.75,41.79,41.72,41.74,87200.0,41.3803,41.4199,41.3505,41.3704,87200.0
2013-04-15 13:20:00,41.74,41.83,41.73,41.82,106000.0,41.3704,41.4596,41.3604,41.4497,106000.0
2013-04-15 13:30:00,41.81,41.82,41.75,41.82,103600.0,41.4397,41.4497,41.3803,41.4497,103600.0
2013-04-15 13:40:00,41.82,41.85,41.75,41.82,111200.0,41.4497,41.4794,41.3803,41.4497,111200.0
2013-04-15 13:50:00,41.82,41.83,41.73,41.74,59200.0,41.4497,41.4596,41.3604,41.3704,59200.0
2013-04-15 14:00:00,41.74,41.74,41.6,41.67,136000.0,41.3704,41.3704,41.2316,41.301,136000.0
2013-04-15 14:10:00,41.68,41.71,41.63,41.64,114400.0,41.3109,41.3406,41.2613,41.2712,114400.0
2013-04-15 14:20:00,41.63,41.66,41.63,41.64,104800.0,41.2613,41.2911,41.2613,41.2712,104800.0
2013-04-15 14:30:00,41.63,41.66,41.61,41.65,108400.0,41.2613,41.2911,41.2415,41.2812,108400.0
2013-04-15 14:40:00,41.66,41.81,41.64,41.79,106000.0,41.2911,41.4397,41.2712,41.4199,106000.0
2013-04-15 14:50:00,41.79,41.82,41.6,41.65,236800.0,41.4199,41.4497,41.2316,41.2812,236800.0
2013-04-15 15:00:00,41.61,41.61,41.4,41.42,248000.0,41.2415,41.2415,41.0334,41.0532,248000.0
2013-04-15 15:10:00,41.43,41.6,41.38,41.57,221200.0,41.0631,41.2316,41.0135,41.2019,221200.0
2013-04-15 15:20:00,41.58,41.58,41.46,41.46,137200.0,41.2118,41.2118,41.0928,41.0928,137200.0
2013-04-15 15:30:00,41.47,41.48,41.31,41.33,192800.0,41.1028,41.1127,40.9442,40.964,192800.0
2013-04-15 15:40:00,41.33,41.47,41.33,41.37,299200.0,40.964,41.1028,40.964,41.0036,299200.0
2013-04-15 15:50:00,41.37,41.54,41.3,41.32,558800.0,41.0036,41.1721,40.9343,40.9541,558800.0
2013-04-16 09:30:00,41.69,41.86,41.52,41.83,315200.0,41.3208,41.4893,41.1523,41.4596,315200.0
2013-04-16 09:40:00,41.85,41.86,41.65,41.7,181200.0,41.4794,41.4893,41.2812,41.3307,181200.0
2013-04-16 09:50:00,41.69,42.0,41.69,41.87,172400.0,41.3208,41.6281,41.3208,41.4992,172400.0
2013-04-16 10:00:00,41.88,42.04,41.68,41.98,231600.0,41.5091,41.6677,41.3109,41.6082,231600.0
2013-04-16 10:10:00,42.0,42.01,41.84,41.89,122800.0,41.6281,41.638,41.4695,41.519,122800.0
2013-04-16 10:20:00,41.88,41.96,41.86,41.94,124800.0,41.5091,41.5884,41.4893,41.5686,124800.0
2013-04-16 10:30:00,41.93,42.18,41.92,42.18,252000.0,41.5587,41.8065,41.5488,41.8065,252000.0
2013-04-16 10:40:00,42.14,42.14,42.01,42.12,264800.0,41.7668,41.7668,41.638,41.747,264800.0
2013-04-16 10:50:00,42.12,42.17,42.08,42.12,249600.0,41.747,41.7966,41.7074,41.747,249600.0
2013-04-16 11:00:00,42.13,42.28,42.02,42.26,198000.0,41.7569,41.9056,41.6479,41.8858,198000.0
2013-04-16 11:10:00,42.27,42.44,42.23,42.27,352000.0,41.8957,42.0642,41.856,41.8957,352000.0
2013-04-16 11:20:00,42.27,42.3,42.08,42.16,112000.0,41.8957,41.9254,41.7074,41.7866,112000.0
2013-04-16 11:30:00,42.16,42.17,42.03,42.14,63200.0,41.7866,41.7966,41.6578,41.7668,63200.0
2013-04-16 11:40:00,42.13,42.26,42.1,42.24,56400.0,41.7569,41.8858,41.7272,41.8659,56400.0
2013-04-16 11:50:00,42.24,42.37,42.22,42.26,94800.0,41.8659,41.9948,41.8461,41.8858,94800.0
2013-04-16 12:00:00,42.27,42.36,42.27,42.33,93600.0,41.8957,41.9849,41.8957,41.9551,93600.0
2013-04-16 12:10:00,42.34,42.41,42.34,42.41,81600.0,41.965,42.0344,41.965,42.0344,81600.0
2013-04-16 12:20:00,42.39,42.39,42.35,42.38,73600.0,42.0146,42.0146,41.975,42.0047,73600.0
2013-04-16 12:30:00,42.38,42.44,42.36,42.39,60400.0,42.0047,42.0642,41.9849,42.0146,60400.0
2013-04-16 12:40:00,42.37,42.42,42.36,42.41,54400.0,41.9948,42.0443,41.9849,42.0344,54400.0
2013-04-16 12:50:00,42.4,42.46,42.38,42.43,71200.0,42.0245,42.084,42.0047,42.0543,71200.0
2013-04-16 13:00:00,42.43,42.47,42.4,42.42,58800.0,42.0543,42.0939,42.0245,42.0443,58800.0
2013-04-16 13:10:00,42.4,42.42,42.36,42.39,76400.0,42.0245,42.0443,41.9849,42.0146,76400.0
2013-04-16 13:20:00,42.39,42.42,42.35,42.35,66000.0,42.0146,42.0443,41.975,41.975,66000.0
2013-04-16 13:30:00,42.35,42.43,42.34,42.38,51200.0,41.975,42.0543,41.965,42.0047,51200.0
2013-04-16 13:40:00,42.38,42.38,42.22,42.3,108000.0,42.0047,42.0047,41.8461,41.9254,108000.0
2013-04-16 13:50:00,42.29,42.35,42.26,42.28,61200.0,41.9155,41.975,41.8858,41.9056,61200.0
2013-04-16 14:00:00,42.27,42.29,42.25,42.29,30800.0,41.8957,41.9155,41.8758,41.9155,30800.0
2013-04-16 14:10:00,42.3,42.3,42.21,42.21,72000.0,41.9254,41.9254,41.8362,41.8362,72000.0
2013-04-16 14:20:00,42.23,42.25,42.18,42.23,68400.0,41.856,41.8758,41.8065,41.856,68400.0
2013-04-16 14:30:00,42.24,42.25,42.17,42.22,76800.0,41.8659,41.8758,41.7966,41.8461,76800.0
2013-04-16 14:40:00,42.21,42.31,42.19,42.31,89600.0,41.8362,41.9353,41.8164,41.9353,89600.0
2013-04-16 14:50:00,42.3,42.3,42.2,42.22,62000.0,41.9254,41.9254,41.8263,41.8461,62000.0
2013-04-16 15:00:00,42.2,42.31,42.2,42.31,85600.0,41.8263,41.9353,41.8263,41.9353,85600.0
2013-04-16 15:10:00,42.3,42.42,42.29,42.35,154000.0,41.9254,42.0443,41.9155,41.975,154000.0
2013-04-16 15:20:00,42.34,42.4,42.33,42.4,70000.0,41.965,42.0245,41.9551,42.0245,70000.0
2013-04-16 15:30:00,42.37,42.5,42.37,42.47,166400.0,41.9948,42.1236,41.9948,42.0939,166400.0
2013-04-16 15:40:00,42.47,42.55,42.47,42.52,264000.0,42.0939,42.1732,42.0939,42.1435,264000.0
2013-04-16 15:50:00,42.53,42.6,42.47,42.57,566000.0,42.1534,42.2227,42.0939,42.193,566000.0
2013-04-17 09:30:00,42.21,42.37,42.07,42.18,226800.0,41.8362,41.9948,41.6974,41.8065,226800.0
2013-04-17 09:40:00,42.15,42.55,42.09,42.53,244800.0,41.7767,42.1732,41.7173,42.1534,244800.0
2013-04-17 09:50:00,42.51,42.67,42.37,42.49,252400.0,42.1335,42.2921,41.9948,42.1137,252400.0
2013-04-17 10:00:00,42.49,42.5,42.24,42.29,189600.0,42.1137,42.1236,41.8659,41.9155,189600.0
2013-04-17 10:10:00,42.3,42.38,41.94,41.97,324000.0,41.9254,42.0047,41.5686,41.5983,324000.0
2013-04-17 10:20:00,41.96,42.15,41.95,42.12,121600.0,41.5884,41.7767,41.5785,41.747,121600.0
2013-04-17 10:30:00,42.1,42.14,42.05,42.14,131600.0,41.7272,41.7668,41.6776,41.7668,131600.0
2013-04-17 10:40:00,42.13,42.16,42.04,42.13,202400.0,41.7569,41.7866,41.6677,41.7569,202400.0
2013-04-17 10:50:00,42.12,42.14,41.93,41.95,158000.0,41.747,41.7668,41.5587,41.5785,158000.0
2013-04-17 11:00:00,41.93,41.94,41.67,41.78,243600.0,41.5587,41.5686,41.301,41.41,243600.0
2013-04-17 11:10:00,41.76,41.81,41.61,41.8,221600.0,41.3902,41.4397,41.2415,41.4298,221600.0
2013-04-17 11:20:00,41.81,41.89,41.74,41.74,122400.0,41.4397,41.519,41.3704,41.3704,122400.0
2013-04-17 11:30:00,41.74,41.77,41.63,41.67,106400.0,41.3704,41.4001,41.2613,41.301,106400.0
2013-04-17 11:40:00,41.67,41.79,41.65,41.65,86800.0,41.301,41.4199,41.2812,41.2812,86800.0
2013-04-17 11:50:00,41.66,41.68,41.61,41.62,75200.0,41.2911,41.3109,41.2415,41.2514,75200.0
2013-04-17 12:00:00,41.63,41.69,41.48,41.48,112000.0,41.2613,41.3208,41.1127,41.1127,112000.0
2013-04-17 12:10:00,41.49,41.58,41.42,41.57,119600.0,41.1226,41.2118,41.0532,41.2019,119600.0
2013-04-17 12:20:00,41.57,41.69,41.47,41.5,118000.0,41.2019,41.3208,41.1028,41.1325,118000.0
2013-04-17 12:30:00,41.51,41.66,41.51,41.66,38000.0,41.1424,41.2911,41.1424,41.2911,38000.0
2013-04-17 12:40:00,41.66,41.67,41.54,41.54,60800.0,41.2911,41.301,41.1721,41.1721,60800.0
2013-04-17 12:50:00,41.54,41.78,41.49,41.75,124800.0,41.1721,41.41,41.1226,41.3803,124800.0
2013-04-17 13:00:00,41.74,41.86,41.71,41.78,114400.0,41.3704,41.4893,41.3406,41.41,114400.0
2013-04-17 13:10:00,41.77,41.82,41.74,41.76,58800.0,41.4001,41.4497,41.3704,41.3902,58800.0
2013-04-17 13:20:00,41.77,41.87,41.74,41.81,118400.0,41.4001,41.4992,41.3704,41.4397,118400.0
2013-04-17 13:30:00,41.81,41.94,41.81,41.94,53600.0,41.4397,41.5686,41.4397,41.5686,53600.0
2013-04-17 13:40:00,41.94,42.02,41.91,41.99,133600.0,41.5686,41.6479,41.5389,41.6181,133600.0
2013-04-17 13:50:00,41.99,42.0,41.91,41.94,62800.0,41.6181,41.6281,41.5389,41.5686,62800.0
2013-04-17 14:00:00,41.93,42.01,41.9,41.94,82000.0,41.5587,41.638,41.5289,41.5686,82000.0
2013-04-17 14:10:00,41.93,41.98,41.91,41.93,58400.0,41.5587,41.6082,41.5389,41.5587,58400.0
2013-04-17 14:20:00,41.93,41.98,41.89,41.94,118800.0,41.5587,41.6082,41.519,41.5686,118800.0
2013-04-17 14:30:00,41.95,41.98,41.87,41.87,80800.0,41.5785,41.6082,41.4992,41.4992,80800.0
2013-04-17 14:40:00,41.87,41.88,41.75,41.77,80400.0,41.4992,41.5091,41.3803,41.4001,80400.0
2013-04-17 14:50:00,41.76,41.84,41.71,41.82,69600.0,41.3902,41.4695,41.3406,41.4497,69600.0
2013-04-17 15:00:00,41.81,41.84,41.75,41.79,97200.0,41.4397,41.4695,41.3803,41.4199,97200.0
2013-04-17 15:10:00,41.8,41.88,41.77,41.8,160800.0,41.4298,41.5091,41.4001,41.4298,160800.0
2013-04-17 15:20:00,41.81,41.9,41.78,41.86,121600.0,41.4397,41.5289,41.41,41.4893,121600.0
2013-04-17 15:30:00,41.85,41.85,41.77,41.82,87200.0,41.4794,41.4794,41.4001,41.4497,87200.0
2013-04-17 15:40:00,41.81,41.94,41.8,41.93,120400.0,41.4397,41.5686,41.4298,41.5587,120400.0
2013-04-17 15:50:00,41.93,41.94,41.84,41.84,218400.0,41.5587,41.5686,41.4695,41.4695,218400.0
2013-04-18 09:30:00,41.15,41.56,40.76,41.08,442700.0,40.7856,41.192,40.399,40.7162,442700.0
2013-04-18 09:40:00,41.08,41.74,41.05,41.54,181900.0,40.7162,41.3704,40.6865,41.1721,181900.0
2013-04-18 09:50:00,41.52,41.65,41.27,41.32,118800.0,41.1523,41.2812,40.9045,40.9541,118800.0
2013-04-18 10:00:00,41.33,41.45,40.86,40.86,283100.0,40.964,41.0829,40.4982,40.4982,283100.0
2013-04-18 10:10:00,40.86,41.18,40.79,40.99,151100.0,40.4982,40.8153,40.4288,40.627,151100.0
2013-04-18 10:20:00,40.99,41.12,40.93,41.12,84300.0,40.627,40.7559,40.5675,40.7559,84300.0
2013-04-18 10:30:00,41.13,41.48,41.13,41.25,97700.0,40.7658,41.1127,40.7658,40.8847,97700.0
2013-04-18 10:40:00,41.25,41.5,41.24,41.47,93200.0,40.8847,41.1325,40.8748,41.1028,93200.0
2013-04-18 10:50:00,41.47,41.91,41.46,41.52,118300.0,41.1028,41.5389,41.0928,41.1523,118300.0
2013-04-18 11:00:00,41.51,41.51,41.27,41.31,66600.0,41.1424,41.1424,40.9045,40.9442,66600.0
2013-04-18 11:10:00,41.32,41.5,41.31,41.44,44400.0,40.9541,41.1325,40.9442,41.073,44400.0
2013-04-18 11:20:00,41.43,41.43,41.15,41.17,53100.0,41.0631,41.0631,40.7856,40.8054,53100.0
2013-04-18 11:30:00,41.17,41.28,41.12,41.15,49700.0,40.8054,40.9144,40.7559,40.7856,49700.0
2013-04-18 11:40:00,41.15,41.19,40.92,41.05,82600.0,40.7856,40.8252,40.5576,40.6865,82600.0
2013-04-18 11:50:00,41.06,41.13,40.94,41.12,63500.0,40.6964,40.7658,40.5774,40.7559,63500.0
2013-04-18 12:00:00,41.11,41.18,41.05,41.07,54000.0,40.7459,40.8153,40.6865,40.7063,54000.0
2013-04-18 12:10:00,41.07,41.16,41.04,41.1,97200.0,40.7063,40.7955,40.6766,40.736,97200.0
2013-04-18 12:20:00,41.1,41.12,41.04,41.07,41400.0,40.736,40.7559,40.6766,40.7063,41400.0
2013-04-18 12:30:00,41.08,41.09,41.01,41.07,47400.0,40.7162,40.7261,40.6468,40.7063,47400.0
2013-04-18 12:40:00,41.07,41.18,41.06,41.16,47800.0,40.7063,40.8153,40.6964,40.7955,47800.0
2013-04-18 12:50:00,41.16,41.17,41.06,41.16,39800.0,40.7955,40.8054,40.6964,40.7955,39800.0
2013-04-18 13:00:00,41.15,41.23,41.12,41.19,35800.0,40.7856,40.8649,40.7559,40.8252,35800.0
2013-04-18 13:10:00,41.2,41.27,41.09,41.09,32500.0,40.8351,40.9045,40.7261,40.7261,32500.0
2013-04-18 13:20:00,41.09,41.11,41.02,41.04,84700.0,40.7261,40.7459,40.6567,40.6766,84700.0
2013-04-18 13:30:00,41.05,41.05,41.02,41.05,58300.0,40.6865,40.6865,40.6567,40.6865,58300.0
2013-04-18 13:40:00,41.05,41.15,41.04,41.08,68000.0,40.6865,40.7856,40.6766,40.7162,68000.0
2013-04-18 13:50:00,41.09,41.11,40.99,41.1,63600.0,40.7261,40.7459,40.627,40.736,63600.0
2013-04-18 14:00:00,41.11,41.13,40.99,41.02,43200.0,40.7459,40.7658,40.627,40.6567,43200.0
2013-04-18 14:10:00,41.03,41.03,40.96,41.02,80400.0,40.6666,40.6666,40.5973,40.6567,80400.0
2013-04-18 14:20:00,41.01,41.1,40.97,41.06,77300.0,40.6468,40.736,40.6072,40.6964,77300.0
2013-04-18 14:30:00,41.06,41.18,41.04,41.15,60000.0,40.6964,40.8153,40.6766,40.7856,60000.0
2013-04-18 14:40:00,41.15,41.16,41.06,41.12,74300.0,40.7856,40.7955,40.6964,40.7559,74300.0
2013-04-18 14:50:00,41.12,41.13,40.9,41.0,133000.0,40.7559,40.7658,40.5378,40.6369,133000.0
2013-04-18 15:00:00,41.01,41.02,40.9,40.91,134700.0,40.6468,40.6567,40.5378,40.5477,134700.0
2013-04-18 15:10:00,40.91,41.12,40.91,41.04,88400.0,40.5477,40.7559,40.5477,40.6766,88400.0
2013-04-18 15:20:00,41.04,41.1,41.01,41.09,150500.0,40.6766,40.736,40.6468,40.7261,150500.0
2013-04-18 15:30:00,41.09,41.19,40.93,41.01,246800.0,40.7261,40.8252,40.5675,40.6468,246800.0
2013-04-18 15:40:00,41.01,41.09,40.97,41.05,157200.0,40.6468,40.7261,40.6072,40.6865,157200.0
2013-04-18 15:50:00,41.05,41.14,41.0,41.03,273600.0,40.6865,40.7757,40.6369,40.6666,273600.0
2013-04-19 09:30:00,41.02,41.09,40.21,40.63,520500.0,40.6567,40.7261,39.8539,40.2702,520500.0
2013-04-19 09:40:00,40.61,40.61,39.96,39.96,344600.0,40.2504,40.2504,39.6061,39.6061,344600.0
2013-04-19 09:50:00,39.98,40.1,39.75,40.09,245400.0,39.6259,39.7449,39.398,39.735,245400.0
2013-04-19 10:00:00,40.08,40.37,40.08,40.26,145800.0,39.7251,40.0125,39.7251,39.9035,145800.0
2013-04-19 10:10:00,40.26,40.33,40.11,40.28,100200.0,39.9035,39.9728,39.7548,39.9233,100200.0
2013-04-19 10:20:00,40.28,40.35,40.13,40.32,128600.0,39.9233,39.9927,39.7746,39.9629,128600.0
2013-04-19 10:30:00,40.31,40.84,40.3,40.83,297900.0,39.953,40.4783,39.9431,40.4684,297900.0
2013-04-19 10:40:00,40.82,41.0,40.79,40.84,173900.0,40.4585,40.6369,40.4288,40.4783,173900.0
2013-04-19 10:50:00,40.84,41.06,40.78,40.98,111200.0,40.4783,40.6964,40.4189,40.6171,111200.0
2013-04-19 11:00:00,40.97,41.03,40.85,41.0,116100.0,40.6072,40.6666,40.4882,40.6369,116100.0
2013-04-19 11:10:00,41.01,41.2,41.0,41.18,90300.0,40.6468,40.8351,40.6369,40.8153,90300.0
2013-04-19 11:20:00,41.17,41.25,41.14,41.21,89400.0,40.8054,40.8847,40.7757,40.8451,89400.0
2013-04-19 11:30:00,41.2,41.22,41.1,41.1,59600.0,40.8351,40.855,40.736,40.736,59600.0
2013-04-19 11:40:00,41.11,41.12,41.0,41.05,65400.0,40.7459,40.7559,40.6369,40.6865,65400.0
2013-04-19 11:50:00,41.04,41.11,40.98,41.04,66400.0,40.6766,40.7459,40.6171,40.6766,66400.0
2013-04-19 12:00:00,41.05,41.12,40.98,41.03,39100.0,40.6865,40.7559,40.6171,40.6666,39100.0
2013-04-19 12:10:00,41.03,41.04,40.95,40.97,52100.0,40.6666,40.6766,40.5874,40.6072,52100.0
2013-04-19 12:20:00,40.96,41.03,40.94,40.98,52200.0,40.5973,40.6666,40.5774,40.6171,52200.0
2013-04-19 12:30:00,40.99,41.0,40.92,40.93,58600.0,40.627,40.6369,40.5576,40.5675,58600.0
2013-04-19 12:40:00,40.93,40.95,40.85,40.88,46200.0,40.5675,40.5874,40.4882,40.518,46200.0
2013-04-19 12:50:00,40.88,40.97,40.82,40.94,60800.0,40.518,40.6072,40.4585,40.5774,60800.0
2013-04-19 13:00:00,40.96,40.98,40.85,40.87,62000.0,40.5973,40.6171,40.4882,40.5081,62000.0
2013-04-19 13:10:00,40.88,40.91,40.85,40.85,120900.0,40.518,40.5477,40.4882,40.4882,120900.0
2013-04-19 13:20:00,40.85,40.9,40.85,40.88,76300.0,40.4882,40.5378,40.4882,40.518,76300.0
2013-04-19 13:30:00,40.9,40.9,40.8,40.83,50800.0,40.5378,40.5378,40.4387,40.4684,50800.0
2013-04-19 13:40:00,40.84,40.87,40.77,40.78,47200.0,40.4783,40.5081,40.409,40.4189,47200.0
2013-04-19 13:50:00,40.79,40.8,40.73,40.73,43500.0,40.4288,40.4387,40.3693,40.3693,43500.0
2013-04-19 14:00:00,40.73,40.81,40.68,40.78,82300.0,40.3693,40.4486,40.3197,40.4189,82300.0
2013-04-19 14:10:00,40.81,40.93,40.77,40.84,47100.0,40.4486,40.5675,40.409,40.4783,47100.0
2013-04-19 14:20:00,40.85,40.88,40.83,40.84,39400.0,40.4882,40.518,40.4684,40.4783,39400.0
2013-04-19 14:30:00,40.83,40.84,40.74,40.78,44200.0,40.4684,40.4783,40.3792,40.4189,44200.0
2013-04-19 14:40:00,40.78,40.81,40.67,40.75,32000.0,40.4189,40.4486,40.3098,40.3891,32000.0
2013-04-19 14:50:00,40.76,40.89,40.76,40.8,70600.0,40.399,40.5279,40.399,40.4387,70600.0
2013-04-19 15:00:00,40.78,40.81,40.71,40.75,34300.0,40.4189,40.4486,40.3495,40.3891,34300.0
2013-04-19 15:10:00,40.75,40.84,40.73,40.74,38900.0,40.3891,40.4783,40.3693,40.3792,38900.0
2013-04-19 15:20:00,40.75,40.79,40.73,40.76,58800.0,40.3891,40.4288,40.3693,40.399,58800.0
2013-04-19 15:30:00,40.77,40.84,40.76,40.79,62200.0,40.409,40.4783,40.399,40.4288,62200.0
2013-04-19 15:40:00,40.78,40.87,40.76,40.86,176400.0,40.4189,40.5081,40.399,40.4982,176400.0
2013-04-19 15:50:00,40.85,40.89,40.81,40.86,244300.0,40.4882,40.5279,40.4486,40.4982,244300.0
2013-04-22 09:30:00,41.02,41.17,40.7,40.73,250000.0,40.6567,40.8054,40.3396,40.3693,250000.0
2013-04-22 09:40:00,40.73,40.75,40.5,40.68,164300.0,40.3693,40.3891,40.1413,40.3197,164300.0
2013-04-22 09:50:00,40.65,40.83,40.55,40.75,76900.0,40.29,40.4684,40.1909,40.3891,76900.0
2013-04-22 10:00:00,40.75,40.75,40.34,40.38,108400.0,40.3891,40.3891,39.9828,40.0224,108400.0
2013-04-22 10:10:00,40.38,40.39,40.21,40.32,165700.0,40.0224,40.0323,39.8539,39.9629,165700.0
2013-04-22 10:20:00,40.32,40.38,40.22,40.37,94800.0,39.9629,40.0224,39.8638,40.0125,94800.0
2013-04-22 10:30:00,40.35,40.36,40.17,40.3,98800.0,39.9927,40.0026,39.8143,39.9431,98800.0
2013-04-22 10:40:00,40.3,40.57,40.22,40.55,125000.0,39.9431,40.2107,39.8638,40.1909,125000.0
2013-04-22 10:50:00,40.56,40.58,40.35,40.39,95700.0,40.2008,40.2206,39.9927,40.0323,95700.0
2013-04-22 11:00:00,40.4,40.41,40.29,40.3,63900.0,40.0422,40.0521,39.9332,39.9431,63900.0
2013-04-22 11:10:00,40.33,40.39,40.24,40.34,70700.0,39.9728,40.0323,39.8836,39.9828,70700.0
2013-04-22 11:20:00,40.34,40.34,40.25,40.29,66500.0,39.9828,39.9828,39.8936,39.9332,66500.0
2013-04-22 11:30:00,40.3,40.49,40.28,40.49,73200.0,39.9431,40.1314,39.9233,40.1314,73200.0
2013-04-22 11:40:00,40.48,40.54,40.34,40.36,62100.0,40.1215,40.181,39.9828,40.0026,62100.0
2013-04-22 11:50:00,40.37,40.41,40.31,40.38,67200.0,40.0125,40.0521,39.953,40.0224,67200.0
2013-04-22 12:00:00,40.37,40.44,40.29,40.43,77300.0,40.0125,40.0819,39.9332,40.072,77300.0
2013-04-22 12:10:00,40.42,40.47,40.33,40.38,72700.0,40.0621,40.1116,39.9728,40.0224,72700.0
2013-04-22 12:20:00,40.37,40.4,40.32,40.34,68900.0,40.0125,40.0422,39.9629,39.9828,68900.0
2013-04-22 12:30:00,40.35,40.41,40.29,40.36,83000.0,39.9927,40.0521,39.9332,40.0026,83000.0
2013-04-22 12:40:00,40.35,40.41,40.26,40.38,125000.0,39.9927,40.0521,39.9035,40.0224,125000.0
2013-04-22 12:50:00,40.38,40.41,40.3,40.32,69500.0,40.0224,40.0521,39.9431,39.9629,69500.0
2013-04-22 13:00:00,40.32,40.33,40.25,40.28,52000.0,39.9629,39.9728,39.8936,39.9233,52000.0
2013-04-22 13:10:00,40.29,40.35,40.21,40.22,69600.0,39.9332,39.9927,39.8539,39.8638,69600.0
2013-04-22 13:20:00,40.24,40.28,40.22,40.26,65900.0,39.8836,39.9233,39.8638,39.9035,65900.0
2013-04-22 13:30:00,40.26,40.3,40.21,40.27,84300.0,39.9035,39.9431,39.8539,39.9134,84300.0
2013-04-22 13:40:00,40.27,40.33,40.18,40.22,85900.0,39.9134,39.9728,39.8242,39.8638,85900.0
2013-04-22 13:50:00,40.21,40.26,40.13,40.13,85100.0,39.8539,39.9035,39.7746,39.7746,85100.0
2013-04-22 14:00:00,40.13,40.26,40.13,40.25,107100.0,39.7746,39.9035,39.7746,39.8936,107100.0
2013-04-22 14:10:00,40.25,40.33,40.17,40.32,164500.0,39.8936,39.9728,39.8143,39.9629,164500.0
2013-04-22 14:20:00,40.31,40.39,40.29,40.34,80200.0,39.953,40.0323,39.9332,39.9828,80200.0
2013-04-22 14:30:00,40.35,40.42,40.32,40.35,100200.0,39.9927,40.0621,39.9629,39.9927,100200.0
2013-04-22 14:40:00,40.35,40.41,40.26,40.27,71700.0,39.9927,40.0521,39.9035,39.9134,71700.0
2013-04-22 14:50:00,40.26,40.33,40.17,40.21,128300.0,39.9035,39.9728,39.8143,39.8539,128300.0
2013-04-22 15:00:00,40.21,40.25,40.2,40.21,133800.0,39.8539,39.8936,39.844,39.8539,133800.0
2013-04-22 15:10:00,40.21,40.28,40.2,40.27,100000.0,39.8539,39.9233,39.844,39.9134,100000.0
2013-04-22 15:20:00,40.27,40.35,40.27,40.32,122400.0,39.9134,39.9927,39.9134,39.9629,122400.0
2013-04-22 15:30:00,40.32,40.42,40.31,40.38,153300.0,39.9629,40.0621,39.953,40.0224,153300.0
2013-04-22 15:40:00,40.38,40.42,40.29,40.29,186600.0,40.0224,40.0621,39.9332,39.9332,186600.0
2013-04-22 15:50:00,40.3,40.35,40.25,40.32,225500.0,39.9431,39.9927,39.8936,39.9629,225500.0
2013-04-23 09:30:00,40.71,41.3,40.61,41.26,319700.0,40.3495,40.9343,40.2504,40.8946,319700.0
2013-04-23 09:40:00,41.26,41.26,41.03,41.19,122300.0,40.8946,40.8946,40.6666,40.8252,122300.0
2013-04-23 09:50:00,41.2,41.28,41.11,41.17,137100.0,40.8351,40.9144,40.7459,40.8054,137100.0
2013-04-23 10:00:00,41.17,41.28,41.05,41.15,126800.0,40.8054,40.9144,40.6865,40.7856,126800.0
2013-04-23 10:10:00,41.13,41.26,41.09,41.22,59400.0,40.7658,40.8946,40.7261,40.855,59400.0
2013-04-23 10:20:00,41.22,41.26,41.12,41.18,45500.0,40.855,40.8946,40.7559,40.8153,45500.0
2013-04-23 10:30:00,41.18,41.24,41.07,41.07,68500.0,40.8153,40.8748,40.7063,40.7063,68500.0
2013-04-23 10:40:00,41.09,41.12,41.02,41.02,63600.0,40.7261,40.7559,40.6567,40.6567,63600.0
2013-04-23 10:50:00,41.02,41.04,40.86,40.87,95900.0,40.6567,40.6766,40.4982,40.5081,95900.0
2013-04-23 11:00:00,40.88,41.06,40.87,41.04,53500.0,40.518,40.6964,40.5081,40.6766,53500.0
2013-04-23 11:10:00,41.05,41.1,41.0,41.09,50300.0,40.6865,40.736,40.6369,40.7261,50300.0
2013-04-23 11:20:00,41.09,41.19,41.07,41.14,57700.0,40.7261,40.8252,40.7063,40.7757,57700.0
2013-04-23 11:30:00,41.13,41.18,41.11,41.12,37300.0,40.7658,40.8153,40.7459,40.7559,37300.0
2013-04-23 11:40:00,41.14,41.29,41.14,41.28,87700.0,40.7757,40.9243,40.7757,40.9144,87700.0
2013-04-23 11:50:00,41.29,41.36,41.27,41.32,100500.0,40.9243,40.9937,40.9045,40.9541,100500.0
2013-04-23 12:00:00,41.31,41.4,41.26,41.37,72200.0,40.9442,41.0334,40.8946,41.0036,72200.0
2013-04-23 12:10:00,41.37,41.49,41.33,41.44,115300.0,41.0036,41.1226,40.964,41.073,115300.0
2013-04-23 12:20:00,41.45,41.49,41.43,41.48,83200.0,41.0829,41.1226,41.0631,41.1127,83200.0
2013-04-23 12:30:00,41.49,41.55,41.46,41.5,92300.0,41.1226,41.182,41.0928,41.1325,92300.0
2013-04-23 12:40:00,41.5,41.52,41.32,41.33,53000.0,41.1325,41.1523,40.9541,40.964,53000.0
2013-04-23 12:50:00,41.33,41.35,41.27,41.35,65300.0,40.964,40.9838,40.9045,40.9838,65300.0
2013-04-23 13:00:00,41.34,41.36,41.0,41.0,134200.0,40.9739,40.9937,40.6369,40.6369,134200.0
2013-04-23 13:10:00,41.0,41.47,40.95,41.41,111200.0,40.6369,41.1028,40.5874,41.0433,111200.0
2013-04-23 13:20:00,41.42,41.42,41.22,41.26,66500.0,41.0532,41.0532,40.855,40.8946,66500.0
2013-04-23 13:30:00,41.26,41.31,41.2,41.25,48400.0,40.8946,40.9442,40.8351,40.8847,48400.0
2013-04-23 13:40:00,41.25,41.28,41.2,41.24,35900.0,40.8847,40.9144,40.8351,40.8748,35900.0
2013-04-23 13:50:00,41.24,41.28,41.2,41.21,78700.0,40.8748,40.9144,40.8351,40.8451,78700.0
2013-04-23 14:00:00,41.21,41.24,41.14,41.14,47200.0,40.8451,40.8748,40.7757,40.7757,47200.0
2013-04-23 14:10:00,41.13,41.2,41.07,41.07,52100.0,40.7658,40.8351,40.7063,40.7063,52100.0
2013-04-23 14:20:00,41.07,41.08,40.97,41.0,67900.0,40.7063,40.7162,40.6072,40.6369,67900.0
2013-04-23 14:30:00,40.99,41.07,40.94,41.07,53300.0,40.627,40.7063,40.5774,40.7063,53300.0
2013-04-23 14:40:00,41.06,41.1,40.98,41.03,88400.0,40.6964,40.736,40.6171,40.6666,88400.0
2013-04-23 14:50:00,41.04,41.1,41.0,41.07,63800.0,40.6766,40.736,40.6369,40.7063,63800.0
2013-04-23 15:00:00,41.07,41.13,41.04,41.1,81500.0,40.7063,40.7658,40.6766,40.736,81500.0
2013-04-23 15:10:00,41.1,41.13,41.04,41.08,79500.0,40.736,40.7658,40.6766,40.7162,79500.0
2013-04-23 15:20:00,41.08,41.09,40.97,41.0,102300.0,40.7162,40.7261,40.6072,40.6369,102300.0
2013-04-23 15:30:00,40.99,41.1,40.99,41.08,93900.0,40.627,40.736,40.627,40.7162,93900.0
2013-04-23 15:40:00,41.08,41.12,41.04,41.12,148400.0,40.7162,40.7559,40.6766,40.7559,148400.0
2013-04-23 15:50:00,41.12,41.15,41.06,41.08,367300.0,40.7559,40.7856,40.6964,40.7162,367300.0
2013-04-24 09:30:00,41.02,41.53,40.96,41.35,166800.0,40.6567,41.1622,40.5973,40.9838,166800.0
2013-04-24 09:40:00,41.36,41.47,41.27,41.36,90000.0,40.9937,41.1028,40.9045,40.9937,90000.0
2013-04-24 09:50:00,41.37,41.49,41.36,41.45,114000.0,41.0036,41.1226,40.9937,41.0829,114000.0
2013-04-24 10:00:00,41.45,41.53,41.37,41.38,89700.0,41.0829,41.1622,41.0036,41.0135,89700.0
2013-04-24 10:10:00,41.37,41.43,41.31,41.33,55000.0,41.0036,41.0631,40.9442,40.964,55000.0
2013-04-24 10:20:00,41.31,41.33,41.12,41.12,88800.0,40.9442,40.964,40.7559,40.7559,88800.0
2013-04-24 10:30:00,41.13,41.17,41.03,41.08,88600.0,40.7658,40.8054,40.6666,40.7162,88600.0
2013-04-24 10:40:00,41.08,41.2,41.04,41.2,54500.0,40.7162,40.8351,40.6766,40.8351,54500.0
2013-04-24 10:50:00,41.19,41.24,41.14,41.19,53300.0,40.8252,40.8748,40.7757,40.8252,53300.0
2013-04-24 11:00:00,41.23,41.28,41.07,41.09,36700.0,40.8649,40.9144,40.7063,40.7261,36700.0
2013-04-24 11:10:00,41.08,41.11,41.04,41.09,62300.0,40.7162,40.7459,40.6766,40.7261,62300.0
2013-04-24 11:20:00,41.08,41.16,41.06,41.15,48800.0,40.7162,40.7955,40.6964,40.7856,48800.0
2013-04-24 11:30:00,41.17,41.19,41.11,41.12,33700.0,40.8054,40.8252,40.7459,40.7559,33700.0
2013-04-24 11:40:00,41.13,41.22,41.11,41.18,23300.0,40.7658,40.855,40.7459,40.8153,23300.0
2013-04-24 11:50:00,41.19,41.23,41.13,41.13,40900.0,40.8252,40.8649,40.7658,40.7658,40900.0
2013-04-24 12:00:00,41.15,41.16,41.05,41.16,44300.0,40.7856,40.7955,40.6865,40.7955,44300.0
2013-04-24 12:10:00,41.15,41.19,41.14,41.16,34500.0,40.7856,40.8252,40.7757,40.7955,34500.0
2013-04-24 12:20:00,41.16,41.17,41.12,41.13,19300.0,40.7955,40.8054,40.7559,40.7658,19300.0
2013-04-24 12:30:00,41.12,41.16,41.0,41.01,27400.0,40.7559,40.7955,40.6369,40.6468,27400.0
2013-04-24 12:40:00,41.0,41.04,40.87,40.9,99600.0,40.6369,40.6766,40.5081,40.5378,99600.0
2013-04-24 12:50:00,40.9,41.04,40.89,41.02,43700.0,40.5378,40.6766,40.5279,40.6567,43700.0
2013-04-24 13:00:00,41.02,41.14,40.99,41.08,28800.0,40.6567,40.7757,40.627,40.7162,28800.0
2013-04-24 13:10:00,41.09,41.18,41.08,41.15,14900.0,40.7261,40.8153,40.7162,40.7856,14900.0
2013-04-24 13:20:00,41.15,41.25,41.14,41.22,35100.0,40.7856,40.8847,40.7757,40.855,35100.0
2013-04-24 13:30:00,41.22,41.32,41.15,41.3,39400.0,40.855,40.9541,40.7856,40.9343,39400.0
2013-04-24 13:40:00,41.28,41.31,41.23,41.23,37200.0,40.9144,40.9442,40.8649,40.8649,37200.0
2013-04-24 13:50:00,41.23,41.28,41.22,41.23,21500.0,40.8649,40.9144,40.855,40.8649,21500.0
2013-04-24 14:00:00,41.23,41.34,41.21,41.29,40600.0,40.8649,40.9739,40.8451,40.9243,40600.0
2013-04-24 14:10:00,41.28,41.33,41.25,41.3,28600.0,40.9144,40.964,40.8847,40.9343,28600.0
2013-04-24 14:20:00,41.3,41.35,41.3,41.34,25500.0,40.9343,40.9838,40.9343,40.9739,25500.0
2013-04-24 14:30:00,41.34,41.37,41.28,41.3,38100.0,40.9739,41.0036,40.9144,40.9343,38100.0
2013-04-24 14:40:00,41.29,41.3,41.14,41.14,57800.0,40.9243,40.9343,40.7757,40.7757,57800.0
2013-04-24 14:50:00,41.15,41.16,41.09,41.12,43800.0,40.7856,40.7955,40.7261,40.7559,43800.0
2013-04-24 15:00:00,41.12,41.16,41.08,41.11,67200.0,40.7559,40.7955,40.7162,40.7459,67200.0
2013-04-24 15:10:00,41.11,41.11,40.99,40.99,72500.0,40.7459,40.7459,40.627,40.627,72500.0
2013-04-24 15:20:00,41.0,41.04,40.97,41.02,100100.0,40.6369,40.6766,40.6072,40.6567,100100.0
2013-04-24 15:30:00,41.02,41.05,40.94,41.0,100800.0,40.6567,40.6865,40.5774,40.6369,100800.0
2013-04-24 15:40:00,41.0,41.01,40.94,41.01,156900.0,40.6369,40.6468,40.5774,40.6468,156900.0
2013-04-24 15:50:00,41.01,41.06,40.91,40.93,182700.0,40.6468,40.6964,40.5477,40.5675,182700.0
2013-04-25 09:30:00,41.05,41.15,40.8,41.07,191400.0,40.6865,40.7856,40.4387,40.7063,191400.0
2013-04-25 09:40:00,41.08,41.11,40.92,41.02,92900.0,40.7162,40.7459,40.5576,40.6567,92900.0
2013-04-25 09:50:00,41.01,41.14,40.98,41.05,143500.0,40.6468,40.7757,40.6171,40.6865,143500.0
2013-04-25 10:00:00,41.05,41.11,41.03,41.09,66700.0,40.6865,40.7459,40.6666,40.7261,66700.0
2013-04-25 10:10:00,41.09,41.11,40.96,41.06,150900.0,40.7261,40.7459,40.5973,40.6964,150900.0
2013-04-25 10:20:00,41.07,41.17,41.01,41.1,64300.0,40.7063,40.8054,40.6468,40.736,64300.0
2013-04-25 10:30:00,41.09,41.1,41.01,41.03,58400.0,40.7261,40.736,40.6468,40.6666,58400.0
2013-04-25 10:40:00,41.02,41.12,40.96,40.98,152800.0,40.6567,40.7559,40.5973,40.6171,152800.0
2013-04-25 10:50:00,40.98,41.03,40.96,41.0,196900.0,40.6171,40.6666,40.5973,40.6369,196900.0
2013-04-25 11:00:00,41.0,41.02,40.93,40.95,132700.0,40.6369,40.6567,40.5675,40.5874,132700.0
2013-04-25 11:10:00,40.96,40.99,40.9,40.95,123100.0,40.5973,40.627,40.5378,40.5874,123100.0
2013-04-25 11:20:00,40.95,40.99,40.9,40.96,218500.0,40.5874,40.627,40.5378,40.5973,218500.0
2013-04-25 11:30:00,40.97,40.98,40.91,40.91,115000.0,40.6072,40.6171,40.5477,40.5477,115000.0
2013-04-25 11:40:00,40.91,41.0,40.91,40.97,147800.0,40.5477,40.6369,40.5477,40.6072,147800.0
2013-04-25 11:50:00,40.97,40.98,40.89,40.89,87100.0,40.6072,40.6171,40.5279,40.5279,87100.0
2013-04-25 12:00:00,40.9,40.91,40.81,40.82,112400.0,40.5378,40.5477,40.4486,40.4585,112400.0
2013-04-25 12:10:00,40.81,40.87,40.78,40.81,105900.0,40.4486,40.5081,40.4189,40.4486,105900.0
2013-04-25 12:20:00,40.82,40.82,40.73,40.76,60400.0,40.4585,40.4585,40.3693,40.399,60400.0
2013-04-25 12:30:00,40.77,40.79,40.76,40.76,69000.0,40.409,40.4288,40.399,40.399,69000.0
2013-04-25 12:40:00,40.77,40.78,40.62,40.78,103200.0,40.409,40.4189,40.2603,40.4189,103200.0
2013-04-25 12:50:00,40.78,40.89,40.75,40.83,95500.0,40.4189,40.5279,40.3891,40.4684,95500.0
2013-04-25 13:00:00,40.84,40.89,40.83,40.88,68900.0,40.4783,40.5279,40.4684,40.518,68900.0
2013-04-25 13:10:00,40.87,40.89,40.85,40.88,93100.0,40.5081,40.5279,40.4882,40.518,93100.0
2013-04-25 13:20:00,40.88,40.89,40.86,40.88,55400.0,40.518,40.5279,40.4982,40.518,55400.0
2013-04-25 13:30:00,40.89,40.95,40.87,40.95,73900.0,40.5279,40.5874,40.5081,40.5874,73900.0
2013-04-25 13:40:00,40.94,40.96,40.91,40.93,76400.0,40.5774,40.5973,40.5477,40.5675,76400.0
2013-04-25 13:50:00,40.94,40.96,40.92,40.95,85500.0,40.5774,40.5973,40.5576,40.5874,85500.0
2013-04-25 14:00:00,40.94,40.97,40.94,40.96,134500.0,40.5774,40.6072,40.5774,40.5973,134500.0
2013-04-25 14:10:00,40.95,40.97,40.9,40.91,56400.0,40.5874,40.6072,40.5378,40.5477,56400.0
2013-04-25 14:20:00,40.91,40.93,40.88,40.89,52000.0,40.5477,40.5675,40.518,40.5279,52000.0
2013-04-25 14:30:00,40.89,40.93,40.88,40.91,53200.0,40.5279,40.5675,40.518,40.5477,53200.0
2013-04-25 14:40:00,40.91,40.93,40.87,40.89,63500.0,40.5477,40.5675,40.5081,40.5279,63500.0
2013-04-25 14:50:00,40.88,40.89,40.82,40.83,56300.0,40.518,40.5279,40.4585,40.4684,56300.0
2013-04-25 15:00:00,40.82,40.84,40.67,40.75,155100.0,40.4585,40.4783,40.3098,40.3891,155100.0
2013-04-25 15:10:00,40.74,40.84,40.68,40.82,86600.0,40.3792,40.4783,40.3197,40.4585,86600.0
2013-04-25 15:20:00,40.82,40.9,40.79,40.84,362500.0,40.4585,40.5378,40.4288,40.4783,362500.0
2013-04-25 15:30:00,40.83,40.89,40.83,40.89,136700.0,40.4684,40.5279,40.4684,40.5279,136700.0
2013-04-25 15:40:00,40.89,40.89,40.83,40.86,155300.0,40.5279,40.5279,40.4684,40.4982,155300.0
2013-04-25 15:50:00,40.85,40.85,40.7,40.79,350800.0,40.4882,40.4882,40.3396,40.4288,350800.0
2013-04-26 09:30:00,40.84,41.07,40.68,40.93,199600.0,40.4783,40.7063,40.3197,40.5675,199600.0
2013-04-26 09:40:00,40.91,41.1,40.9,41.08,126000.0,40.5477,40.736,40.5378,40.7162,126000.0
2013-04-26 09:50:00,41.08,41.08,40.98,41.04,136500.0,40.7162,40.7162,40.6171,40.6766,136500.0
2013-04-26 10:00:00,41.05,41.05,40.9,40.93,83000.0,40.6865,40.6865,40.5378,40.5675,83000.0
2013-04-26 10:10:00,40.94,40.99,40.7,40.75,47200.0,40.5774,40.627,40.3396,40.3891,47200.0
2013-04-26 10:20:00,40.73,40.79,40.64,40.79,49300.0,40.3693,40.4288,40.2801,40.4288,49300.0
2013-04-26 10:30:00,40.77,40.79,40.71,40.78,48500.0,40.409,40.4288,40.3495,40.4189,48500.0
2013-04-26 10:40:00,40.78,40.89,40.77,40.89,59500.0,40.4189,40.5279,40.409,40.5279,59500.0
2013-04-26 10:50:00,40.87,40.88,40.8,40.85,37200.0,40.5081,40.518,40.4387,40.4882,37200.0
2013-04-26 11:00:00,40.82,40.87,40.8,40.82,12700.0,40.4585,40.5081,40.4387,40.4585,12700.0
2013-04-26 11:10:00,40.82,40.88,40.8,40.81,31100.0,40.4585,40.518,40.4387,40.4486,31100.0
2013-04-26 11:20:00,40.8,40.88,40.8,40.86,41900.0,40.4387,40.518,40.4387,40.4982,41900.0
2013-04-26 11:30:00,40.87,40.96,40.83,40.86,41400.0,40.5081,40.5973,40.4684,40.4982,41400.0
2013-04-26 11:40:00,40.86,40.93,40.81,40.85,30100.0,40.4982,40.5675,40.4486,40.4882,30100.0
2013-04-26 11:50:00,40.85,40.85,40.77,40.78,44900.0,40.4882,40.4882,40.409,40.4189,44900.0
2013-04-26 12:00:00,40.77,40.77,40.7,40.74,30000.0,40.409,40.409,40.3396,40.3792,30000.0
2013-04-26 12:10:00,40.73,40.77,40.69,40.73,20300.0,40.3693,40.409,40.3297,40.3693,20300.0
2013-04-26 12:20:00,40.72,40.8,40.71,40.77,22700.0,40.3594,40.4387,40.3495,40.409,22700.0
2013-04-26 12:30:00,40.77,40.78,40.73,40.78,28700.0,40.409,40.4189,40.3693,40.4189,28700.0
2013-04-26 12:40:00,40.77,40.79,40.74,40.76,20000.0,40.409,40.4288,40.3792,40.399,20000.0
2013-04-26 12:50:00,40.76,40.8,40.74,40.78,16000.0,40.399,40.4387,40.3792,40.4189,16000.0
2013-04-26 13:00:00,40.77,40.77,40.69,40.73,30900.0,40.409,40.409,40.3297,40.3693,30900.0
2013-04-26 13:10:00,40.73,40.77,40.71,40.74,36100.0,40.3693,40.409,40.3495,40.3792,36100.0
2013-04-26 13:20:00,40.74,40.8,40.73,40.78,32300.0,40.3792,40.4387,40.3693,40.4189,32300.0
2013-04-26 13:30:00,40.78,40.88,40.77,40.87,29300.0,40.4189,40.518,40.409,40.5081,29300.0
2013-04-26 13:40:00,40.86,40.9,40.85,40.86,23900.0,40.4982,40.5378,40.4882,40.4982,23900.0
2013-04-26 13:50:00,40.87,40.9,40.84,40.87,43100.0,40.5081,40.5378,40.4783,40.5081,43100.0
2013-04-26 14:00:00,40.87,40.89,40.85,40.86,32900.0,40.5081,40.5279,40.4882,40.4982,32900.0
2013-04-26 14:10:00,40.86,40.91,40.86,40.87,52800.0,40.4982,40.5477,40.4982,40.5081,52800.0
2013-04-26 14:20:00,40.88,40.89,40.84,40.87,40500.0,40.518,40.5279,40.4783,40.5081,40500.0
2013-04-26 14:30:00,40.88,40.89,40.81,40.83,39800.0,40.518,40.5279,40.4486,40.4684,39800.0
2013-04-26 14:40:00,40.85,40.88,40.82,40.87,35700.0,40.4882,40.518,40.4585,40.5081,35700.0
2013-04-26 14:50:00,40.88,40.88,40.79,40.83,29400.0,40.518,40.518,40.4288,40.4684,29400.0
2013-04-26 15:00:00,40.83,40.88,40.8,40.86,76000.0,40.4684,40.518,40.4387,40.4982,76000.0
2013-04-26 15:10:00,40.86,40.88,40.83,40.86,36900.0,40.4982,40.518,40.4684,40.4982,36900.0
2013-04-26 15:20:00,40.85,40.86,40.78,40.8,62800.0,40.4882,40.4982,40.4189,40.4387,62800.0
2013-04-26 15:30:00,40.79,40.87,40.79,40.84,82200.0,40.4288,40.5081,40.4288,40.4783,82200.0
2013-04-26 15:40:00,40.84,40.89,40.79,40.82,133800.0,40.4783,40.5279,40.4288,40.4585,133800.0
2013-04-26 15:50:00,40.82,40.84,40.7,40.71,268700.0,40.4585,40.4783,40.3396,40.3495,268700.0
2013-04-29 09:30:00,40.75,40.75,40.64,40.66,133100.0,40.3891,40.3891,40.2801,40.2999,133100.0
2013-04-29 09:40:00,40.66,40.88,40.55,40.8,111200.0,40.2999,40.518,40.1909,40.4387,111200.0
2013-04-29 09:50:00,40.8,40.84,40.73,40.8,58900.0,40.4387,40.4783,40.3693,40.4387,58900.0
2013-04-29 10:00:00,40.8,40.98,40.77,40.89,94800.0,40.4387,40.6171,40.409,40.5279,94800.0
2013-04-29 10:10:00,40.9,41.07,40.9,41.07,34000.0,40.5378,40.7063,40.5378,40.7063,34000.0
2013-04-29 10:20:00,41.07,41.28,41.07,41.19,50900.0,40.7063,40.9144,40.7063,40.8252,50900.0
2013-04-29 10:30:00,41.2,41.2,41.09,41.09,35100.0,40.8351,40.8351,40.7261,40.7261,35100.0
2013-04-29 10:40:00,41.08,41.11,40.98,41.03,29600.0,40.7162,40.7459,40.6171,40.6666,29600.0
2013-04-29 10:50:00,41.01,41.02,40.96,40.97,21800.0,40.6468,40.6567,40.5973,40.6072,21800.0
2013-04-29 11:00:00,40.98,40.99,40.9,40.92,35200.0,40.6171,40.627,40.5378,40.5576,35200.0
2013-04-29 11:10:00,40.91,40.96,40.86,40.91,53400.0,40.5477,40.5973,40.4982,40.5477,53400.0
2013-04-29 11:20:00,40.9,40.98,40.87,40.87,55600.0,40.5378,40.6171,40.5081,40.5081,55600.0
2013-04-29 11:30:00,40.86,40.91,40.83,40.85,60000.0,40.4982,40.5477,40.4684,40.4882,60000.0
2013-04-29 11:40:00,40.87,40.88,40.82,40.84,31500.0,40.5081,40.518,40.4585,40.4783,31500.0
2013-04-29 11:50:00,40.84,40.91,40.84,40.9,51700.0,40.4783,40.5477,40.4783,40.5378,51700.0
2013-04-29 12:00:00,40.91,40.93,40.87,40.92,70100.0,40.5477,40.5675,40.5081,40.5576,70100.0
2013-04-29 12:10:00,40.9,40.93,40.86,40.9,41900.0,40.5378,40.5675,40.4982,40.5378,41900.0
2013-04-29 12:20:00,40.91,41.06,40.88,41.04,66700.0,40.5477,40.6964,40.518,40.6766,66700.0
2013-04-29 12:30:00,41.05,41.14,41.05,41.13,38300.0,40.6865,40.7757,40.6865,40.7658,38300.0
2013-04-29 12:40:00,41.12,41.18,41.09,41.09,38100.0,40.7559,40.8153,40.7261,40.7261,38100.0
2013-04-29 12:50:00,41.08,41.1,41.03,41.04,65900.0,40.7162,40.736,40.6666,40.6766,65900.0
2013-04-29 13:00:00,41.04,41.05,40.99,41.01,67500.0,40.6766,40.6865,40.627,40.6468,67500.0
2013-04-29 13:10:00,41.02,41.06,41.02,41.05,25800.0,40.6567,40.6964,40.6567,40.6865,25800.0
2013-04-29 13:20:00,41.05,41.06,41.03,41.05,28900.0,40.6865,40.6964,40.6666,40.6865,28900.0
2013-04-29 13:30:00,41.04,41.06,41.02,41.04,67800.0,40.6766,40.6964,40.6567,40.6766,67800.0
2013-04-29 13:40:00,41.04,41.06,41.03,41.04,61500.0,40.6766,40.6964,40.6666,40.6766,61500.0
2013-04-29 13:50:00,41.03,41.06,41.0,41.02,31800.0,40.6666,40.6964,40.6369,40.6567,31800.0
2013-04-29 14:00:00,41.02,41.04,41.02,41.04,28000.0,40.6567,40.6766,40.6567,40.6766,28000.0
2013-04-29 14:10:00,41.04,41.1,41.04,41.08,55000.0,40.6766,40.736,40.6766,40.7162,55000.0
2013-04-29 14:20:00,41.08,41.12,41.08,41.09,40200.0,40.7162,40.7559,40.7162,40.7261,40200.0
2013-04-29 14:30:00,41.09,41.1,41.0,41.03,54400.0,40.7261,40.736,40.6369,40.6666,54400.0
2013-04-29 14:40:00,41.03,41.06,41.01,41.04,59100.0,40.6666,40.6964,40.6468,40.6766,59100.0
2013-04-29 14:50:00,41.02,41.06,41.0,41.01,84700.0,40.6567,40.6964,40.6369,40.6468,84700.0
2013-04-29 15:00:00,41.02,41.05,40.96,40.98,49400.0,40.6567,40.6865,40.5973,40.6171,49400.0
2013-04-29 15:10:00,40.97,40.98,40.95,40.96,75900.0,40.6072,40.6171,40.5874,40.5973,75900.0
2013-04-29 15:20:00,40.96,41.03,40.91,41.01,102400.0,40.5973,40.6666,40.5477,40.6468,102400.0
2013-04-29 15:30:00,41.0,41.07,41.0,41.04,95100.0,40.6369,40.7063,40.6369,40.6766,95100.0
2013-04-29 15:40:00,41.05,41.05,40.97,40.99,195900.0,40.6865,40.6865,40.6072,40.627,195900.0
2013-04-29 15:50:00,40.99,41.03,40.91,41.0,216000.0,40.627,40.6666,40.5477,40.6369,216000.0
2013-04-30 09:30:00,41.05,41.14,40.95,41.08,92200.0,40.6865,40.7757,40.5874,40.7162,92200.0
2013-04-30 09:40:00,41.08,41.16,40.94,41.07,41900.0,40.7162,40.7955,40.5774,40.7063,41900.0
2013-04-30 09:50:00,41.07,41.08,40.76,40.84,57700.0,40.7063,40.7162,40.399,40.4783,57700.0
2013-04-30 10:00:00,40.87,40.91,40.71,40.87,74600.0,40.5081,40.5477,40.3495,40.5081,74600.0
2013-04-30 10:10:00,40.85,40.93,40.77,40.87,49600.0,40.4882,40.5675,40.409,40.5081,49600.0
2013-04-30 10:20:00,40.88,40.91,40.81,40.85,43100.0,40.518,40.5477,40.4486,40.4882,43100.0
2013-04-30 10:30:00,40.84,41.04,40.81,41.04,63400.0,40.4783,40.6766,40.4486,40.6766,63400.0
2013-04-30 10:40:00,41.04,41.1,41.01,41.08,75900.0,40.6766,40.736,40.6468,40.7162,75900.0
2013-04-30 10:50:00,41.08,41.1,41.02,41.05,68400.0,40.7162,40.736,40.6567,40.6865,68400.0
2013-04-30 11:00:00,41.05,41.05,41.01,41.05,35500.0,40.6865,40.6865,40.6468,40.6865,35500.0
2013-04-30 11:10:00,41.05,41.05,40.97,41.02,41400.0,40.6865,40.6865,40.6072,40.6567,41400.0
2013-04-30 11:20:00,41.02,41.1,40.97,41.08,55400.0,40.6567,40.736,40.6072,40.7162,55400.0
2013-04-30 11:30:00,41.1,41.1,41.03,41.09,34200.0,40.736,40.736,40.6666,40.7261,34200.0
2013-04-30 11:40:00,41.09,41.21,41.08,41.17,52800.0,40.7261,40.8451,40.7162,40.8054,52800.0
2013-04-30 11:50:00,41.18,41.24,41.06,41.12,94300.0,40.8153,40.8748,40.6964,40.7559,94300.0
2013-04-30 12:00:00,41.13,41.16,41.12,41.13,31600.0,40.7658,40.7955,40.7559,40.7658,31600.0
2013-04-30 12:10:00,41.14,41.15,41.08,41.1,27600.0,40.7757,40.7856,40.7162,40.736,27600.0
2013-04-30 12:20:00,41.1,41.15,41.09,41.11,36500.0,40.736,40.7856,40.7261,40.7459,36500.0
2013-04-30 12:30:00,41.1,41.1,41.07,41.08,42200.0,40.736,40.736,40.7063,40.7162,42200.0
2013-04-30 12:40:00,41.08,41.2,41.05,41.18,55500.0,40.7162,40.8351,40.6865,40.8153,55500.0
2013-04-30 12:50:00,41.17,41.24,41.15,41.23,90800.0,40.8054,40.8748,40.7856,40.8649,90800.0
2013-04-30 13:00:00,41.23,41.23,41.14,41.21,51100.0,40.8649,40.8649,40.7757,40.8451,51100.0
2013-04-30 13:10:00,41.2,41.22,41.13,41.15,58700.0,40.8351,40.855,40.7658,40.7856,58700.0
2013-04-30 13:20:00,41.15,41.18,41.05,41.05,114200.0,40.7856,40.8153,40.6865,40.6865,114200.0
2013-04-30 13:30:00,41.06,41.13,41.03,41.05,51800.0,40.6964,40.7658,40.6666,40.6865,51800.0
2013-04-30 13:40:00,41.05,41.09,40.98,41.09,117200.0,40.6865,40.7261,40.6171,40.7261,117200.0
2013-04-30 13:50:00,41.09,41.09,41.04,41.08,37700.0,40.7261,40.7261,40.6766,40.7162,37700.0
2013-04-30 14:00:00,41.07,41.09,40.94,40.94,54800.0,40.7063,40.7261,40.5774,40.5774,54800.0
2013-04-30 14:10:00,40.95,41.05,40.95,41.02,52300.0,40.5874,40.6865,40.5874,40.6567,52300.0
2013-04-30 14:20:00,41.02,41.12,41.01,41.1,34000.0,40.6567,40.7559,40.6468,40.736,34000.0
2013-04-30 14:30:00,41.09,41.12,41.02,41.1,43800.0,40.7261,40.7559,40.6567,40.736,43800.0
2013-04-30 14:40:00,41.1,41.15,41.08,41.1,56000.0,40.736,40.7856,40.7162,40.736,56000.0
2013-04-30 14:50:00,41.1,41.16,41.09,41.11,62200.0,40.736,40.7955,40.7261,40.7459,62200.0
2013-04-30 15:00:00,41.1,41.13,41.04,41.09,102600.0,40.736,40.7658,40.6766,40.7261,102600.0
2013-04-30 15:10:00,41.09,41.15,41.07,41.13,82000.0,40.7261,40.7856,40.7063,40.7658,82000.0
2013-04-30 15:20:00,41.13,41.16,41.1,41.14,58800.0,40.7658,40.7955,40.736,40.7757,58800.0
2013-04-30 15:30:00,41.14,41.24,41.13,41.23,102200.0,40.7757,40.8748,40.7658,40.8649,102200.0
2013-04-30 15:40:00,41.22,41.24,41.12,41.14,172900.0,40.855,40.8748,40.7559,40.7757,172900.0
2013-04-30 15:50:00,41.14,41.19,41.08,41.12,313200.0,40.7757,40.8252,40.7162,40.7559,313200.0
2013-05-01 09:30:00,41.21,41.41,41.12,41.35,201500.0,40.8451,41.0433,40.7559,40.9838,201500.0
2013-05-01 09:40:00,41.35,42.0,41.35,41.75,324300.0,40.9838,41.6281,40.9838,41.3803,324300.0
2013-05-01 09:50:00,41.7,41.8,41.6,41.8,267600.0,41.3307,41.4298,41.2316,41.4298,267600.0
2013-05-01 10:00:00,41.8,41.86,41.42,41.59,198000.0,41.4298,41.4893,41.0532,41.2217,198000.0
2013-05-01 10:10:00,41.59,41.75,41.57,41.67,444600.0,41.2217,41.3803,41.2019,41.301,444600.0
2013-05-01 10:20:00,41.67,41.94,41.67,41.88,279900.0,41.301,41.5686,41.301,41.5091,279900.0
2013-05-01 10:30:00,41.88,41.99,41.8,41.99,115500.0,41.5091,41.6181,41.4298,41.6181,115500.0
2013-05-01 10:40:00,41.99,42.18,41.94,41.94,156500.0,41.6181,41.8065,41.5686,41.5686,156500.0
2013-05-01 10:50:00,41.95,42.19,41.94,42.11,148500.0,41.5785,41.8164,41.5686,41.7371,148500.0
2013-05-01 11:00:00,42.11,42.18,42.05,42.1,349600.0,41.7371,41.8065,41.6776,41.7272,349600.0
2013-05-01 11:10:00,42.08,42.14,41.98,42.04,169500.0,41.7074,41.7668,41.6082,41.6677,169500.0
2013-05-01 11:20:00,42.05,42.06,41.88,42.01,86200.0,41.6776,41.6875,41.5091,41.638,86200.0
2013-05-01 11:30:00,42.01,42.08,41.94,42.03,64300.0,41.638,41.7074,41.5686,41.6578,64300.0
2013-05-01 11:40:00,42.02,42.03,41.88,41.94,153100.0,41.6479,41.6578,41.5091,41.5686,153100.0
2013-05-01 11:50:00,41.95,42.02,41.89,41.98,51000.0,41.5785,41.6479,41.519,41.6082,51000.0
2013-05-01 12:00:00,41.97,42.07,41.95,41.96,113800.0,41.5983,41.6974,41.5785,41.5884,113800.0
2013-05-01 12:10:00,41.95,42.02,41.89,41.91,184900.0,41.5785,41.6479,41.519,41.5389,184900.0
2013-05-01 12:20:00,41.91,41.93,41.76,41.81,116100.0,41.5389,41.5587,41.3902,41.4397,116100.0
2013-05-01 12:30:00,41.8,41.81,41.67,41.8,87800.0,41.4298,41.4397,41.301,41.4298,87800.0
2013-05-01 12:40:00,41.8,41.84,41.77,41.79,63500.0,41.4298,41.4695,41.4001,41.4199,63500.0
2013-05-01 12:50:00,41.8,41.8,41.68,41.69,35000.0,41.4298,41.4298,41.3109,41.3208,35000.0
2013-05-01 13:00:00,41.69,41.73,41.65,41.7,112300.0,41.3208,41.3604,41.2812,41.3307,112300.0
2013-05-01 13:10:00,41.71,41.76,41.68,41.7,65600.0,41.3406,41.3902,41.3109,41.3307,65600.0
2013-05-01 13:20:00,41.68,41.76,41.68,41.75,52600.0,41.3109,41.3902,41.3109,41.3803,52600.0
2013-05-01 13:30:00,41.75,41.79,41.7,41.73,145600.0,41.3803,41.4199,41.3307,41.3604,145600.0
2013-05-01 13:40:00,41.73,41.75,41.64,41.74,155100.0,41.3604,41.3803,41.2712,41.3704,155100.0
2013-05-01 13:50:00,41.74,41.75,41.65,41.66,76100.0,41.3704,41.3803,41.2812,41.2911,76100.0
2013-05-01 14:00:00,41.66,41.78,41.66,41.73,70400.0,41.2911,41.41,41.2911,41.3604,70400.0
2013-05-01 14:10:00,41.74,41.75,41.67,41.67,90400.0,41.3704,41.3803,41.301,41.301,90400.0
2013-05-01 14:20:00,41.67,41.77,41.67,41.68,79800.0,41.301,41.4001,41.301,41.3109,79800.0
2013-05-01 14:30:00,41.68,41.71,41.65,41.7,121600.0,41.3109,41.3406,41.2812,41.3307,121600.0
2013-05-01 14:40:00,41.7,41.74,41.64,41.66,57600.0,41.3307,41.3704,41.2712,41.2911,57600.0
2013-05-01 14:50:00,41.67,41.73,41.65,41.7,106500.0,41.301,41.3604,41.2812,41.3307,106500.0
2013-05-01 15:00:00,41.7,41.72,41.66,41.66,139500.0,41.3307,41.3505,41.2911,41.2911,139500.0
2013-05-01 15:10:00,41.66,41.69,41.58,41.62,105700.0,41.2911,41.3208,41.2118,41.2514,105700.0
2013-05-01 15:20:00,41.62,41.66,41.5,41.52,150300.0,41.2514,41.2911,41.1325,41.1523,150300.0
2013-05-01 15:30:00,41.5,41.68,41.5,41.6,217500.0,41.1325,41.3109,41.1325,41.2316,217500.0
2013-05-01 15:40:00,41.59,41.72,41.58,41.68,276400.0,41.2217,41.3505,41.2118,41.3109,276400.0
2013-05-01 15:50:00,41.68,41.71,41.54,41.57,408100.0,41.3109,41.3406,41.1721,41.2019,408100.0
2013-05-02 09:30:00,41.77,42.0,41.5,41.89,217200.0,41.4001,41.6281,41.1325,41.519,217200.0
2013-05-02 09:40:00,41.93,41.99,41.7,41.73,109400.0,41.5587,41.6181,41.3307,41.3604,109400.0
2013-05-02 09:50:00,41.73,41.82,41.71,41.79,65800.0,41.3604,41.4497,41.3406,41.4199,65800.0
2013-05-02 10:00:00,41.78,41.88,41.75,41.83,121700.0,41.41,41.5091,41.3803,41.4596,121700.0
2013-05-02 10:10:00,41.81,42.0,41.8,41.83,86800.0,41.4397,41.6281,41.4298,41.4596,86800.0
2013-05-02 10:20:00,41.83,41.92,41.83,41.87,152800.0,41.4596,41.5488,41.4596,41.4992,152800.0
2013-05-02 10:30:00,41.86,41.88,41.74,41.8,69300.0,41.4893,41.5091,41.3704,41.4298,69300.0
2013-05-02 10:40:00,41.8,41.91,41.78,41.91,105600.0,41.4298,41.5389,41.41,41.5389,105600.0
2013-05-02 10:50:00,41.91,41.94,41.8,41.88,86600.0,41.5389,41.5686,41.4298,41.5091,86600.0
2013-05-02 11:00:00,41.88,41.9,41.82,41.86,33900.0,41.5091,41.5289,41.4497,41.4893,33900.0
2013-05-02 11:10:00,41.87,41.97,41.87,41.93,68700.0,41.4992,41.5983,41.4992,41.5587,68700.0
2013-05-02 11:20:00,41.93,41.93,41.86,41.89,52900.0,41.5587,41.5587,41.4893,41.519,52900.0
2013-05-02 11:30:00,41.9,41.91,41.81,41.86,48900.0,41.5289,41.5389,41.4397,41.4893,48900.0
2013-05-02 11:40:00,41.88,41.97,41.88,41.89,53900.0,41.5091,41.5983,41.5091,41.519,53900.0
2013-05-02 11:50:00,41.89,42.07,41.86,42.01,98700.0,41.519,41.6974,41.4893,41.638,98700.0
2013-05-02 12:00:00,42.0,42.1,42.0,42.04,56800.0,41.6281,41.7272,41.6281,41.6677,56800.0
2013-05-02 12:10:00,42.02,42.06,42.0,42.05,89300.0,41.6479,41.6875,41.6281,41.6776,89300.0
2013-05-02 12:20:00,42.04,42.06,41.93,41.96,40300.0,41.6677,41.6875,41.5587,41.5884,40300.0
2013-05-02 12:30:00,41.95,41.97,41.85,41.87,48700.0,41.5785,41.5983,41.4794,41.4992,48700.0
2013-05-02 12:40:00,41.88,41.88,41.84,41.86,45900.0,41.5091,41.5091,41.4695,41.4893,45900.0
2013-05-02 12:50:00,41.85,41.93,41.85,41.87,50900.0,41.4794,41.5587,41.4794,41.4992,50900.0
2013-05-02 13:00:00,41.87,41.92,41.87,41.9,58600.0,41.4992,41.5488,41.4992,41.5289,58600.0
2013-05-02 13:10:00,41.91,41.94,41.86,41.94,39700.0,41.5389,41.5686,41.4893,41.5686,39700.0
2013-05-02 13:20:00,41.93,42.0,41.91,41.92,91200.0,41.5587,41.6281,41.5389,41.5488,91200.0
2013-05-02 13:30:00,41.92,42.02,41.91,41.99,45700.0,41.5488,41.6479,41.5389,41.6181,45700.0
2013-05-02 13:40:00,41.98,42.0,41.95,41.99,39000.0,41.6082,41.6281,41.5785,41.6181,39000.0
2013-05-02 13:50:00,41.99,42.02,41.96,42.0,49100.0,41.6181,41.6479,41.5884,41.6281,49100.0
2013-05-02 14:00:00,42.01,42.04,41.96,41.97,61900.0,41.638,41.6677,41.5884,41.5983,61900.0
2013-05-02 14:10:00,41.96,41.97,41.94,41.96,51300.0,41.5884,41.5983,41.5686,41.5884,51300.0
2013-05-02 14:20:00,41.96,41.96,41.92,41.96,31300.0,41.5884,41.5884,41.5488,41.5884,31300.0
2013-05-02 14:30:00,41.95,41.95,41.91,41.93,54600.0,41.5785,41.5785,41.5389,41.5587,54600.0
2013-05-02 14:40:00,41.94,41.95,41.91,41.92,76800.0,41.5686,41.5785,41.5389,41.5488,76800.0
2013-05-02 14:50:00,41.93,41.94,41.9,41.92,76100.0,41.5587,41.5686,41.5289,41.5488,76100.0
2013-05-02 15:00:00,41.92,42.0,41.91,42.0,82400.0,41.5488,41.6281,41.5389,41.6281,82400.0
2013-05-02 15:10:00,42.0,42.03,41.98,42.0,96300.0,41.6281,41.6578,41.6082,41.6281,96300.0
2013-05-02 15:20:00,41.99,42.01,41.96,41.99,120600.0,41.6181,41.638,41.5884,41.6181,120600.0
2013-05-02 15:30:00,41.98,41.99,41.9,41.9,141100.0,41.6082,41.6181,41.5289,41.5289,141100.0
2013-05-02 15:40:00,41.9,41.97,41.87,41.89,171500.0,41.5289,41.5983,41.4992,41.519,171500.0
2013-05-02 15:50:00,41.88,41.93,41.8,41.86,251600.0,41.5091,41.5587,41.4298,41.4893,251600.0
2013-05-03 09:30:00,42.27,42.44,42.17,42.38,201200.0,41.8957,42.0642,41.7966,42.0047,201200.0
2013-05-03 09:40:00,42.33,42.5,42.33,42.4,164200.0,41.9551,42.1236,41.9551,42.0245,164200.0
2013-05-03 09:50:00,42.41,42.46,42.09,42.19,117900.0,42.0344,42.084,41.7173,41.8164,117900.0
2013-05-03 10:00:00,42.19,42.3,42.06,42.26,117600.0,41.8164,41.9254,41.6875,41.8858,117600.0
2013-05-03 10:10:00,42.22,42.36,42.22,42.24,83900.0,41.8461,41.9849,41.8461,41.8659,83900.0
2013-05-03 10:20:00,42.25,42.31,42.2,42.25,99300.0,41.8758,41.9353,41.8263,41.8758,99300.0
2013-05-03 10:30:00,42.25,42.3,42.17,42.17,37000.0,41.8758,41.9254,41.7966,41.7966,37000.0
2013-05-03 10:40:00,42.2,42.23,42.17,42.19,52400.0,41.8263,41.856,41.7966,41.8164,52400.0
2013-05-03 10:50:00,42.2,42.24,42.16,42.2,50200.0,41.8263,41.8659,41.7866,41.8263,50200.0
2013-05-03 11:00:00,42.2,42.25,42.17,42.23,27500.0,41.8263,41.8758,41.7966,41.856,27500.0
2013-05-03 11:10:00,42.23,42.3,42.2,42.21,110400.0,41.856,41.9254,41.8263,41.8362,110400.0
2013-05-03 11:20:00,42.2,42.21,42.11,42.15,64500.0,41.8263,41.8362,41.7371,41.7767,64500.0
2013-05-03 11:30:00,42.15,42.2,42.13,42.14,80800.0,41.7767,41.8263,41.7569,41.7668,80800.0
2013-05-03 11:40:00,42.15,42.16,42.12,42.15,29200.0,41.7767,41.7866,41.747,41.7767,29200.0
2013-05-03 11:50:00,42.16,42.18,42.11,42.14,47000.0,41.7866,41.8065,41.7371,41.7668,47000.0
2013-05-03 12:00:00,42.15,42.26,42.15,42.23,22700.0,41.7767,41.8858,41.7767,41.856,22700.0
2013-05-03 12:10:00,42.23,42.28,42.22,42.26,25300.0,41.856,41.9056,41.8461,41.8858,25300.0
2013-05-03 12:20:00,42.25,42.32,42.25,42.28,25400.0,41.8758,41.9452,41.8758,41.9056,25400.0
2013-05-03 12:30:00,42.28,42.31,42.25,42.3,87700.0,41.9056,41.9353,41.8758,41.9254,87700.0
2013-05-03 12:40:00,42.29,42.3,42.26,42.29,42400.0,41.9155,41.9254,41.8858,41.9155,42400.0
2013-05-03 12:50:00,42.29,42.3,42.27,42.3,32400.0,41.9155,41.9254,41.8957,41.9254,32400.0
2013-05-03 13:00:00,42.3,42.34,42.28,42.32,36700.0,41.9254,41.965,41.9056,41.9452,36700.0
2013-05-03 13:10:00,42.32,42.36,42.3,42.35,50800.0,41.9452,41.9849,41.9254,41.975,50800.0
2013-05-03 13:20:00,42.34,42.4,42.31,42.32,45100.0,41.965,42.0245,41.9353,41.9452,45100.0
2013-05-03 13:30:00,42.33,42.35,42.24,42.26,43400.0,41.9551,41.975,41.8659,41.8858,43400.0
2013-05-03 13:40:00,42.26,42.29,42.23,42.27,32700.0,41.8858,41.9155,41.856,41.8957,32700.0
2013-05-03 13:50:00,42.25,42.27,42.23,42.24,35200.0,41.8758,41.8957,41.856,41.8659,35200.0
2013-05-03 14:00:00,42.24,42.27,42.2,42.22,39600.0,41.8659,41.8957,41.8263,41.8461,39600.0
2013-05-03 14:10:00,42.22,42.25,42.22,42.23,29600.0,41.8461,41.8758,41.8461,41.856,29600.0
2013-05-03 14:20:00,42.23,42.23,42.21,42.21,40900.0,41.856,41.856,41.8362,41.8362,40900.0
2013-05-03 14:30:00,42.22,42.26,42.19,42.24,88100.0,41.8461,41.8858,41.8164,41.8659,88100.0
2013-05-03 14:40:00,42.22,42.26,42.19,42.23,32000.0,41.8461,41.8858,41.8164,41.856,32000.0
2013-05-03 14:50:00,42.24,42.26,42.19,42.22,22800.0,41.8659,41.8858,41.8164,41.8461,22800.0
2013-05-03 15:00:00,42.21,42.25,42.19,42.19,53500.0,41.8362,41.8758,41.8164,41.8164,53500.0
2013-05-03 15:10:00,42.18,42.21,42.12,42.13,73900.0,41.8065,41.8362,41.747,41.7569,73900.0
2013-05-03 15:20:00,42.13,42.16,42.11,42.15,73600.0,41.7569,41.7866,41.7371,41.7767,73600.0
2013-05-03 15:30:00,42.15,42.25,42.14,42.2,82500.0,41.7767,41.8758,41.7668,41.8263,82500.0
2013-05-03 15:40:00,42.2,42.26,42.19,42.21,102700.0,41.8263,41.8858,41.8164,41.8362,102700.0
2013-05-03 15:50:00,42.21,42.25,42.19,42.23,244800.0,41.8362,41.8758,41.8164,41.856,244800.0
2013-05-06 09:30:00,42.33,42.84,42.3,42.67,157800.0,41.9551,42.4606,41.9254,42.2921,157800.0
2013-05-06 09:40:00,42.68,42.72,42.36,42.42,88000.0,42.302,42.3417,41.9849,42.0443,88000.0
2013-05-06 09:50:00,42.41,42.56,42.39,42.5,106300.0,42.0344,42.1831,42.0146,42.1236,106300.0
2013-05-06 10:00:00,42.5,42.55,42.41,42.52,73800.0,42.1236,42.1732,42.0344,42.1435,73800.0
2013-05-06 10:10:00,42.55,42.57,42.48,42.53,78300.0,42.1732,42.193,42.1038,42.1534,78300.0
2013-05-06 10:20:00,42.52,42.54,42.45,42.49,111400.0,42.1435,42.1633,42.0741,42.1137,111400.0
2013-05-06 10:30:00,42.49,42.63,42.49,42.59,130800.0,42.1137,42.2525,42.1137,42.2128,130800.0
2013-05-06 10:40:00,42.56,42.58,42.5,42.51,41100.0,42.1831,42.2029,42.1236,42.1335,41100.0
2013-05-06 10:50:00,42.51,42.59,42.43,42.49,135800.0,42.1335,42.2128,42.0543,42.1137,135800.0
2013-05-06 11:00:00,42.49,42.53,42.4,42.46,34700.0,42.1137,42.1534,42.0245,42.084,34700.0
2013-05-06 11:10:00,42.44,42.51,42.41,42.49,30200.0,42.0642,42.1335,42.0344,42.1137,30200.0
2013-05-06 11:20:00,42.49,42.5,42.44,42.46,29700.0,42.1137,42.1236,42.0642,42.084,29700.0
2013-05-06 11:30:00,42.45,42.5,42.45,42.47,48300.0,42.0741,42.1236,42.0741,42.0939,48300.0
2013-05-06 11:40:00,42.47,42.57,42.46,42.52,95800.0,42.0939,42.193,42.084,42.1435,95800.0
2013-05-06 11:50:00,42.52,42.52,42.47,42.49,15300.0,42.1435,42.1435,42.0939,42.1137,15300.0
2013-05-06 12:00:00,42.5,42.57,42.48,42.57,56400.0,42.1236,42.193,42.1038,42.193,56400.0
2013-05-06 12:10:00,42.55,42.65,42.5,42.55,109900.0,42.1732,42.2723,42.1236,42.1732,109900.0
2013-05-06 12:20:00,42.54,42.59,42.44,42.5,110000.0,42.1633,42.2128,42.0642,42.1236,110000.0
2013-05-06 12:30:00,42.49,42.55,42.47,42.5,62800.0,42.1137,42.1732,42.0939,42.1236,62800.0
2013-05-06 12:40:00,42.51,42.55,42.46,42.51,84100.0,42.1335,42.1732,42.084,42.1335,84100.0
2013-05-06 12:50:00,42.51,42.55,42.46,42.53,150400.0,42.1335,42.1732,42.084,42.1534,150400.0
2013-05-06 13:00:00,42.53,42.59,42.53,42.54,76600.0,42.1534,42.2128,42.1534,42.1633,76600.0
2013-05-06 13:10:00,42.54,42.57,42.5,42.52,96700.0,42.1633,42.193,42.1236,42.1435,96700.0
2013-05-06 13:20:00,42.53,42.54,42.48,42.53,40100.0,42.1534,42.1633,42.1038,42.1534,40100.0
2013-05-06 13:30:00,42.53,42.55,42.5,42.54,78700.0,42.1534,42.1732,42.1236,42.1633,78700.0
2013-05-06 13:40:00,42.54,42.57,42.52,42.53,136300.0,42.1633,42.193,42.1435,42.1534,136300.0
2013-05-06 13:50:00,42.53,42.54,42.48,42.53,95800.0,42.1534,42.1633,42.1038,42.1534,95800.0
2013-05-06 14:00:00,42.53,42.55,42.51,42.52,57100.0,42.1534,42.1732,42.1335,42.1435,57100.0
2013-05-06 14:10:00,42.53,42.54,42.48,42.5,296900.0,42.1534,42.1633,42.1038,42.1236,296900.0
2013-05-06 14:20:00,42.49,42.55,42.49,42.51,89400.0,42.1137,42.1732,42.1137,42.1335,89400.0
2013-05-06 14:30:00,42.51,42.53,42.47,42.49,62800.0,42.1335,42.1534,42.0939,42.1137,62800.0
2013-05-06 14:40:00,42.49,42.51,42.47,42.5,149900.0,42.1137,42.1335,42.0939,42.1236,149900.0
2013-05-06 14:50:00,42.5,42.51,42.47,42.5,148800.0,42.1236,42.1335,42.0939,42.1236,148800.0
2013-05-06 15:00:00,42.5,42.51,42.45,42.49,79100.0,42.1236,42.1335,42.0741,42.1137,79100.0
2013-05-06 15:10:00,42.49,42.5,42.47,42.48,67400.0,42.1137,42.1236,42.0939,42.1038,67400.0
2013-05-06 15:20:00,42.49,42.5,42.47,42.49,99000.0,42.1137,42.1236,42.0939,42.1137,99000.0
2013-05-06 15:30:00,42.49,42.51,42.47,42.48,218800.0,42.1137,42.1335,42.0939,42.1038,218800.0
2013-05-06 15:40:00,42.48,42.49,42.44,42.48,173900.0,42.1038,42.1137,42.0642,42.1038,173900.0
2013-05-06 15:50:00,42.49,42.51,42.44,42.45,349300.0,42.1137,42.1335,42.0642,42.0741,349300.0
2013-05-07 09:30:00,42.64,42.83,42.51,42.77,209700.0,42.2624,42.4507,42.1335,42.3912,209700.0
2013-05-07 09:40:00,42.78,42.85,42.7,42.72,155300.0,42.4012,42.4705,42.3219,42.3417,155300.0
2013-05-07 09:50:00,42.72,42.75,42.67,42.74,36700.0,42.3417,42.3714,42.2921,42.3615,36700.0
2013-05-07 10:00:00,42.71,42.72,42.4,42.43,81400.0,42.3318,42.3417,42.0245,42.0543,81400.0
2013-05-07 10:10:00,42.4,42.44,42.14,42.17,107000.0,42.0245,42.0642,41.7668,41.7966,107000.0
2013-05-07 10:20:00,42.19,42.39,42.11,42.28,93700.0,41.8164,42.0146,41.7371,41.9056,93700.0
2013-05-07 10:30:00,42.26,42.31,42.11,42.27,49000.0,41.8858,41.9353,41.7371,41.8957,49000.0
2013-05-07 10:40:00,42.24,42.44,42.22,42.44,35900.0,41.8659,42.0642,41.8461,42.0642,35900.0
2013-05-07 10:50:00,42.41,42.43,42.25,42.28,27600.0,42.0344,42.0543,41.8758,41.9056,27600.0
2013-05-07 11:00:00,42.26,42.32,42.2,42.3,77300.0,41.8858,41.9452,41.8263,41.9254,77300.0
2013-05-07 11:10:00,42.3,42.4,42.3,42.34,27100.0,41.9254,42.0245,41.9254,41.965,27100.0
2013-05-07 11:20:00,42.36,42.39,42.34,42.39,49800.0,41.9849,42.0146,41.965,42.0146,49800.0
2013-05-07 11:30:00,42.36,42.4,42.3,42.36,27000.0,41.9849,42.0245,41.9254,41.9849,27000.0
2013-05-07 11:40:00,42.35,42.4,42.35,42.36,14800.0,41.975,42.0245,41.975,41.9849,14800.0
2013-05-07 11:50:00,42.36,42.38,42.28,42.37,39400.0,41.9849,42.0047,41.9056,41.9948,39400.0
2013-05-07 12:00:00,42.36,42.43,42.35,42.39,19800.0,41.9849,42.0543,41.975,42.0146,19800.0
2013-05-07 12:10:00,42.41,42.41,42.35,42.37,15500.0,42.0344,42.0344,41.975,41.9948,15500.0
2013-05-07 12:20:00,42.36,42.43,42.35,42.39,16600.0,41.9849,42.0543,41.975,42.0146,16600.0
2013-05-07 12:30:00,42.36,42.42,42.32,42.41,20400.0,41.9849,42.0443,41.9452,42.0344,20400.0
2013-05-07 12:40:00,42.4,42.43,42.37,42.42,13000.0,42.0245,42.0543,41.9948,42.0443,13000.0
2013-05-07 12:50:00,42.42,42.49,42.41,42.46,13900.0,42.0443,42.1137,42.0344,42.084,13900.0
2013-05-07 13:00:00,42.45,42.47,42.41,42.45,28700.0,42.0741,42.0939,42.0344,42.0741,28700.0
2013-05-07 13:10:00,42.46,42.47,42.41,42.43,24700.0,42.084,42.0939,42.0344,42.0543,24700.0
2013-05-07 13:20:00,42.42,42.47,42.41,42.45,59200.0,42.0443,42.0939,42.0344,42.0741,59200.0
2013-05-07 13:30:00,42.44,42.52,42.41,42.5,184900.0,42.0642,42.1435,42.0344,42.1236,184900.0
2013-05-07 13:40:00,42.5,42.51,42.46,42.5,77600.0,42.1236,42.1335,42.084,42.1236,77600.0
2013-05-07 13:50:00,42.5,42.5,42.42,42.43,29600.0,42.1236,42.1236,42.0443,42.0543,29600.0
2013-05-07 14:00:00,42.43,42.45,42.41,42.43,29800.0,42.0543,42.0741,42.0344,42.0543,29800.0
2013-05-07 14:10:00,42.41,42.47,42.41,42.42,36200.0,42.0344,42.0939,42.0344,42.0443,36200.0
2013-05-07 14:20:00,42.41,42.46,42.39,42.4,84500.0,42.0344,42.084,42.0146,42.0245,84500.0
2013-05-07 14:30:00,42.38,42.39,42.32,42.35,23400.0,42.0047,42.0146,41.9452,41.975,23400.0
2013-05-07 14:40:00,42.34,42.4,42.31,42.39,21700.0,41.965,42.0245,41.9353,42.0146,21700.0
2013-05-07 14:50:00,42.39,42.41,42.32,42.38,29800.0,42.0146,42.0344,41.9452,42.0047,29800.0
2013-05-07 15:00:00,42.38,42.4,42.32,42.37,43300.0,42.0047,42.0245,41.9452,41.9948,43300.0
2013-05-07 15:10:00,42.38,42.41,42.35,42.4,54200.0,42.0047,42.0344,41.975,42.0245,54200.0
2013-05-07 15:20:00,42.41,42.42,42.37,42.38,54900.0,42.0344,42.0443,41.9948,42.0047,54900.0
2013-05-07 15:30:00,42.37,42.49,42.37,42.47,123000.0,41.9948,42.1137,41.9948,42.0939,123000.0
2013-05-07 15:40:00,42.47,42.52,42.39,42.39,202000.0,42.0939,42.1435,42.0146,42.0146,202000.0
2013-05-07 15:50:00,42.39,42.42,42.34,42.42,158700.0,42.0146,42.0443,41.965,42.0443,158700.0
2013-05-08 09:30:00,42.43,42.49,42.26,42.3,102700.0,42.0543,42.1137,41.8858,41.9254,102700.0
2013-05-08 09:40:00,42.3,42.44,42.22,42.34,50000.0,41.9254,42.0642,41.8461,41.965,50000.0
2013-05-08 09:50:00,42.34,42.38,42.24,42.35,98300.0,41.965,42.0047,41.8659,41.975,98300.0
2013-05-08 10:00:00,42.37,42.43,42.3,42.33,75400.0,41.9948,42.0543,41.9254,41.9551,75400.0
2013-05-08 10:10:00,42.33,42.42,42.29,42.3,45300.0,41.9551,42.0443,41.9155,41.9254,45300.0
2013-05-08 10:20:00,42.31,42.34,42.25,42.31,78000.0,41.9353,41.965,41.8758,41.9353,78000.0
2013-05-08 10:30:00,42.3,42.42,42.26,42.39,104900.0,41.9254,42.0443,41.8858,42.0146,104900.0
2013-05-08 10:40:00,42.4,42.44,42.32,42.42,140800.0,42.0245,42.0642,41.9452,42.0443,140800.0
2013-05-08 10:50:00,42.42,42.52,42.42,42.47,112200.0,42.0443,42.1435,42.0443,42.0939,112200.0
2013-05-08 11:00:00,42.47,42.59,42.47,42.59,52000.0,42.0939,42.2128,42.0939,42.2128,52000.0
2013-05-08 11:10:00,42.58,42.58,42.43,42.43,64200.0,42.2029,42.2029,42.0543,42.0543,64200.0
2013-05-08 11:20:00,42.44,42.49,42.42,42.47,62000.0,42.0642,42.1137,42.0443,42.0939,62000.0
2013-05-08 11:30:00,42.47,42.52,42.44,42.48,29400.0,42.0939,42.1435,42.0642,42.1038,29400.0
2013-05-08 11:40:00,42.49,42.51,42.46,42.47,14200.0,42.1137,42.1335,42.084,42.0939,14200.0
2013-05-08 11:50:00,42.46,42.47,42.44,42.46,25200.0,42.084,42.0939,42.0642,42.084,25200.0
2013-05-08 12:00:00,42.45,42.47,42.42,42.42,48800.0,42.0741,42.0939,42.0443,42.0443,48800.0
2013-05-08 12:10:00,42.42,42.44,42.4,42.4,39500.0,42.0443,42.0642,42.0245,42.0245,39500.0
2013-05-08 12:20:00,42.41,42.41,42.29,42.3,82400.0,42.0344,42.0344,41.9155,41.9254,82400.0
2013-05-08 12:30:00,42.32,42.33,42.2,42.27,80200.0,41.9452,41.9551,41.8263,41.8957,80200.0
2013-05-08 12:40:00,42.27,42.43,42.27,42.42,62400.0,41.8957,42.0543,41.8957,42.0443,62400.0
2013-05-08 12:50:00,42.41,42.45,42.3,42.33,132000.0,42.0344,42.0741,41.9254,41.9551,132000.0
2013-05-08 13:00:00,42.34,42.41,42.33,42.33,58500.0,41.965,42.0344,41.9551,41.9551,58500.0
2013-05-08 13:10:00,42.34,42.46,42.34,42.44,41800.0,41.965,42.084,41.965,42.0642,41800.0
2013-05-08 13:20:00,42.46,42.46,42.33,42.38,49100.0,42.084,42.084,41.9551,42.0047,49100.0
2013-05-08 13:30:00,42.37,42.38,42.33,42.34,59000.0,41.9948,42.0047,41.9551,41.965,59000.0
2013-05-08 13:40:00,42.34,42.37,42.31,42.34,57100.0,41.965,41.9948,41.9353,41.965,57100.0
2013-05-08 13:50:00,42.35,42.41,42.32,42.37,41600.0,41.975,42.0344,41.9452,41.9948,41600.0
2013-05-08 14:00:00,42.37,42.39,42.33,42.35,47300.0,41.9948,42.0146,41.9551,41.975,47300.0
2013-05-08 14:10:00,42.34,42.41,42.34,42.38,56600.0,41.965,42.0344,41.965,42.0047,56600.0
2013-05-08 14:20:00,42.39,42.43,42.38,42.38,43800.0,42.0146,42.0543,42.0047,42.0047,43800.0
2013-05-08 14:30:00,42.37,42.39,42.3,42.34,33900.0,41.9948,42.0146,41.9254,41.965,33900.0
2013-05-08 14:40:00,42.34,42.4,42.3,42.36,58400.0,41.965,42.0245,41.9254,41.9849,58400.0
2013-05-08 14:50:00,42.35,42.41,42.33,42.41,42700.0,41.975,42.0344,41.9551,42.0344,42700.0
2013-05-08 15:00:00,42.41,42.42,42.34,42.38,52500.0,42.0344,42.0443,41.965,42.0047,52500.0
2013-05-08 15:10:00,42.38,42.43,42.34,42.4,83700.0,42.0047,42.0543,41.965,42.0245,83700.0
2013-05-08 15:20:00,42.39,42.48,42.38,42.44,115100.0,42.0146,42.1038,42.0047,42.0642,115100.0
2013-05-08 15:30:00,42.44,42.45,42.36,42.4,94700.0,42.0642,42.0741,41.9849,42.0245,94700.0
2013-05-08 15:40:00,42.39,42.46,42.39,42.41,110100.0,42.0146,42.084,42.0146,42.0344,110100.0
2013-05-08 15:50:00,42.41,42.42,42.31,42.38,276600.0,42.0344,42.0443,41.9353,42.0047,276600.0
2013-05-09 09:30:00,42.35,42.52,42.29,42.4,89700.0,41.975,42.1435,41.9155,42.0245,89700.0
2013-05-09 09:40:00,42.4,42.43,42.29,42.29,122500.0,42.0245,42.0543,41.9155,41.9155,122500.0
2013-05-09 09:50:00,42.29,42.71,42.28,42.69,161200.0,41.9155,42.3318,41.9056,42.3119,161200.0
2013-05-09 10:00:00,42.68,42.71,42.51,42.56,131800.0,42.302,42.3318,42.1335,42.1831,131800.0
2013-05-09 10:10:00,42.55,42.65,42.5,42.64,161800.0,42.1732,42.2723,42.1236,42.2624,161800.0
2013-05-09 10:20:00,42.64,42.74,42.61,42.69,66000.0,42.2624,42.3615,42.2327,42.3119,66000.0
2013-05-09 10:30:00,42.69,42.78,42.63,42.69,89500.0,42.3119,42.4012,42.2525,42.3119,89500.0
2013-05-09 10:40:00,42.7,42.98,42.65,42.89,132500.0,42.3219,42.5994,42.2723,42.5102,132500.0
2013-05-09 10:50:00,42.88,42.9,42.75,42.8,44800.0,42.5003,42.5201,42.3714,42.421,44800.0
2013-05-09 11:00:00,42.78,43.0,42.77,43.0,138400.0,42.4012,42.6192,42.3912,42.6192,138400.0
2013-05-09 11:10:00,43.0,43.19,43.0,43.15,158700.0,42.6192,42.8075,42.6192,42.7679,158700.0
2013-05-09 11:20:00,43.16,43.36,43.11,43.34,149800.0,42.7778,42.976,42.7282,42.9562,149800.0
2013-05-09 11:30:00,43.33,43.35,43.22,43.24,84200.0,42.9463,42.9661,42.8373,42.8571,84200.0
2013-05-09 11:40:00,43.25,43.3,43.23,43.29,64100.0,42.867,42.9165,42.8472,42.9066,64100.0
2013-05-09 11:50:00,43.28,43.36,43.27,43.3,119500.0,42.8967,42.976,42.8868,42.9165,119500.0
2013-05-09 12:00:00,43.32,43.37,43.22,43.22,115600.0,42.9364,42.9859,42.8373,42.8373,115600.0
2013-05-09 12:10:00,43.22,43.3,43.21,43.24,70200.0,42.8373,42.9165,42.8273,42.8571,70200.0
2013-05-09 12:20:00,43.22,43.23,43.14,43.16,53300.0,42.8373,42.8472,42.758,42.7778,53300.0
2013-05-09 12:30:00,43.15,43.24,43.15,43.22,47100.0,42.7679,42.8571,42.7679,42.8373,47100.0
2013-05-09 12:40:00,43.23,43.31,43.21,43.26,77900.0,42.8472,42.9265,42.8273,42.8769,77900.0
2013-05-09 12:50:00,43.27,43.62,43.27,43.55,164000.0,42.8868,43.2337,42.8868,43.1643,164000.0
2013-05-09 13:00:00,43.54,43.65,43.53,43.58,170600.0,43.1544,43.2634,43.1445,43.1941,170600.0
2013-05-09 13:10:00,43.57,43.62,43.4,43.43,100100.0,43.1842,43.2337,43.0157,43.0454,100100.0
2013-05-09 13:20:00,43.44,43.6,43.41,43.6,73300.0,43.0553,43.2139,43.0256,43.2139,73300.0
2013-05-09 13:30:00,43.59,43.78,43.59,43.75,161300.0,43.204,43.3923,43.204,43.3626,161300.0
2013-05-09 13:40:00,43.73,43.74,43.63,43.72,66600.0,43.3427,43.3526,43.2436,43.3328,66600.0
2013-05-09 13:50:00,43.72,43.73,43.57,43.68,94700.0,43.3328,43.3427,43.1842,43.2932,94700.0
2013-05-09 14:00:00,43.66,43.73,43.52,43.52,176700.0,43.2734,43.3427,43.1346,43.1346,176700.0
2013-05-09 14:10:00,43.53,43.56,43.41,43.45,111500.0,43.1445,43.1742,43.0256,43.0652,111500.0
2013-05-09 14:20:00,43.46,43.47,43.4,43.41,198500.0,43.0751,43.085,43.0157,43.0256,198500.0
2013-05-09 14:30:00,43.43,43.45,43.3,43.38,199700.0,43.0454,43.0652,42.9165,42.9958,199700.0
2013-05-09 14:40:00,43.38,43.38,43.24,43.31,168300.0,42.9958,42.9958,42.8571,42.9265,168300.0
2013-05-09 14:50:00,43.3,43.42,43.2,43.25,194600.0,42.9165,43.0355,42.8174,42.867,194600.0
2013-05-09 15:00:00,43.23,43.3,43.12,43.28,272800.0,42.8472,42.9165,42.7381,42.8967,272800.0
2013-05-09 15:10:00,43.29,43.32,43.21,43.28,171600.0,42.9066,42.9364,42.8273,42.8967,171600.0
2013-05-09 15:20:00,43.27,43.4,43.25,43.36,162800.0,42.8868,43.0157,42.867,42.976,162800.0
2013-05-09 15:30:00,43.36,43.45,43.34,43.39,211900.0,42.976,43.0652,42.9562,43.0057,211900.0
2013-05-09 15:40:00,43.39,43.4,43.23,43.25,278400.0,43.0057,43.0157,42.8472,42.867,278400.0
2013-05-09 15:50:00,43.26,43.26,43.09,43.15,490200.0,42.8769,42.8769,42.7084,42.7679,490200.0
2013-05-10 09:30:00,43.21,43.86,43.21,43.81,241700.0,42.8273,43.4716,42.8273,43.422,241700.0
2013-05-10 09:40:00,43.81,43.84,43.41,43.53,149700.0,43.422,43.4518,43.0256,43.1445,149700.0
2013-05-10 09:50:00,43.51,43.7,43.47,43.68,82000.0,43.1247,43.313,43.085,43.2932,82000.0
2013-05-10 10:00:00,43.68,43.95,43.67,43.95,150800.0,43.2932,43.5608,43.2833,43.5608,150800.0
2013-05-10 10:10:00,43.95,44.03,43.86,44.0,102300.0,43.5608,43.6401,43.4716,43.6103,102300.0
2013-05-10 10:20:00,44.0,44.02,43.87,43.88,82600.0,43.6103,43.6302,43.4815,43.4914,82600.0
2013-05-10 10:30:00,43.88,43.92,43.56,43.56,145000.0,43.4914,43.5311,43.1742,43.1742,145000.0
2013-05-10 10:40:00,43.57,43.75,43.52,43.62,69200.0,43.1842,43.3626,43.1346,43.2337,69200.0
2013-05-10 10:50:00,43.65,43.69,43.55,43.62,96700.0,43.2634,43.3031,43.1643,43.2337,96700.0
2013-05-10 11:00:00,43.64,43.72,43.63,43.7,82100.0,43.2535,43.3328,43.2436,43.313,82100.0
2013-05-10 11:10:00,43.7,43.8,43.67,43.75,78300.0,43.313,43.4121,43.2833,43.3626,78300.0
2013-05-10 11:20:00,43.74,43.79,43.7,43.76,92300.0,43.3526,43.4022,43.313,43.3725,92300.0
2013-05-10 11:30:00,43.76,43.82,43.74,43.78,101500.0,43.3725,43.4319,43.3526,43.3923,101500.0
2013-05-10 11:40:00,43.76,43.8,43.7,43.73,55000.0,43.3725,43.4121,43.313,43.3427,55000.0
2013-05-10 11:50:00,43.73,43.77,43.66,43.7,49500.0,43.3427,43.3824,43.2734,43.313,49500.0
2013-05-10 12:00:00,43.68,43.72,43.61,43.61,60500.0,43.2932,43.3328,43.2238,43.2238,60500.0
2013-05-10 12:10:00,43.63,43.76,43.6,43.75,59600.0,43.2436,43.3725,43.2139,43.3626,59600.0
2013-05-10 12:20:00,43.75,43.8,43.73,43.75,35400.0,43.3626,43.4121,43.3427,43.3626,35400.0
2013-05-10 12:30:00,43.74,43.81,43.73,43.8,68600.0,43.3526,43.422,43.3427,43.4121,68600.0
2013-05-10 12:40:00,43.8,43.88,43.79,43.83,63000.0,43.4121,43.4914,43.4022,43.4419,63000.0
2013-05-10 12:50:00,43.84,43.88,43.76,43.84,35600.0,43.4518,43.4914,43.3725,43.4518,35600.0
2013-05-10 13:00:00,43.83,43.94,43.83,43.88,40900.0,43.4419,43.5509,43.4419,43.4914,40900.0
2013-05-10 13:10:00,43.88,43.9,43.81,43.81,46500.0,43.4914,43.5112,43.422,43.422,46500.0
2013-05-10 13:20:00,43.81,43.89,43.77,43.86,24000.0,43.422,43.5013,43.3824,43.4716,24000.0
2013-05-10 13:30:00,43.86,43.92,43.83,43.85,30400.0,43.4716,43.5311,43.4419,43.4617,30400.0
2013-05-10 13:40:00,43.85,43.9,43.84,43.88,34300.0,43.4617,43.5112,43.4518,43.4914,34300.0
2013-05-10 13:50:00,43.88,43.91,43.83,43.86,45700.0,43.4914,43.5211,43.4419,43.4716,45700.0
2013-05-10 14:00:00,43.85,43.99,43.84,43.99,30600.0,43.4617,43.6004,43.4518,43.6004,30600.0
2013-05-10 14:10:00,43.98,44.08,43.95,44.08,86500.0,43.5905,43.6896,43.5608,43.6896,86500.0
2013-05-10 14:20:00,44.08,44.15,44.03,44.13,99800.0,43.6896,43.759,43.6401,43.7392,99800.0
2013-05-10 14:30:00,44.15,44.17,44.06,44.09,80700.0,43.759,43.7788,43.6698,43.6996,80700.0
2013-05-10 14:40:00,44.09,44.12,44.06,44.07,71800.0,43.6996,43.7293,43.6698,43.6797,71800.0
2013-05-10 14:50:00,44.09,44.18,44.09,44.12,109900.0,43.6996,43.7888,43.6996,43.7293,109900.0
2013-05-10 15:00:00,44.12,44.21,44.11,44.17,160500.0,43.7293,43.8185,43.7194,43.7788,160500.0
2013-05-10 15:10:00,44.16,44.18,44.13,44.14,123300.0,43.7689,43.7888,43.7392,43.7491,123300.0
2013-05-10 15:20:00,44.13,44.15,44.08,44.1,116300.0,43.7392,43.759,43.6896,43.7095,116300.0
2013-05-10 15:30:00,44.1,44.19,44.09,44.15,155000.0,43.7095,43.7987,43.6996,43.759,155000.0
2013-05-10 15:40:00,44.15,44.25,44.14,44.2,262100.0,43.759,43.8581,43.7491,43.8086,262100.0
2013-05-10 15:50:00,44.2,44.2,44.16,44.19,291300.0,43.8086,43.8086,43.7689,43.7987,291300.0
2013-05-13 09:30:00,44.33,44.45,44.06,44.38,243800.0,43.9374,44.0564,43.6698,43.987,243800.0
2013-05-13 09:40:00,44.38,44.56,44.34,44.48,156600.0,43.987,44.1654,43.9473,44.0861,156600.0
2013-05-13 09:50:00,44.48,44.54,44.21,44.26,141800.0,44.0861,44.1456,43.8185,43.868,141800.0
2013-05-13 10:00:00,44.24,44.34,44.14,44.26,107400.0,43.8482,43.9473,43.7491,43.868,107400.0
2013-05-13 10:10:00,44.25,44.38,44.22,44.37,120300.0,43.8581,43.987,43.8284,43.9771,120300.0
2013-05-13 10:20:00,44.37,44.48,44.28,44.33,105500.0,43.9771,44.0861,43.8879,43.9374,105500.0
2013-05-13 10:30:00,44.31,44.41,44.31,44.32,59500.0,43.9176,44.0167,43.9176,43.9275,59500.0
2013-05-13 10:40:00,44.31,44.41,44.28,44.35,54700.0,43.9176,44.0167,43.8879,43.9572,54700.0
2013-05-13 10:50:00,44.35,44.36,44.21,44.21,40300.0,43.9572,43.9672,43.8185,43.8185,40300.0
2013-05-13 11:00:00,44.21,44.26,44.13,44.17,31700.0,43.8185,43.868,43.7392,43.7788,31700.0
2013-05-13 11:10:00,44.16,44.28,44.16,44.21,44500.0,43.7689,43.8879,43.7689,43.8185,44500.0
2013-05-13 11:20:00,44.21,44.21,44.1,44.2,45600.0,43.8185,43.8185,43.7095,43.8086,45600.0
2013-05-13 11:30:00,44.19,44.27,44.16,44.25,42900.0,43.7987,43.878,43.7689,43.8581,42900.0
2013-05-13 11:40:00,44.25,44.35,44.22,44.34,21700.0,43.8581,43.9572,43.8284,43.9473,21700.0
2013-05-13 11:50:00,44.34,44.38,44.29,44.34,29300.0,43.9473,43.987,43.8978,43.9473,29300.0
2013-05-13 12:00:00,44.34,44.38,44.31,44.33,22200.0,43.9473,43.987,43.9176,43.9374,22200.0
2013-05-13 12:10:00,44.32,44.38,44.3,44.36,39100.0,43.9275,43.987,43.9077,43.9672,39100.0
2013-05-13 12:20:00,44.36,44.41,44.29,44.29,25900.0,43.9672,44.0167,43.8978,43.8978,25900.0
2013-05-13 12:30:00,44.3,44.34,44.25,44.28,25800.0,43.9077,43.9473,43.8581,43.8879,25800.0
2013-05-13 12:40:00,44.27,44.33,44.24,44.31,26000.0,43.878,43.9374,43.8482,43.9176,26000.0
2013-05-13 12:50:00,44.3,44.33,44.22,44.24,28400.0,43.9077,43.9374,43.8284,43.8482,28400.0
2013-05-13 13:00:00,44.24,44.26,44.2,44.24,38400.0,43.8482,43.868,43.8086,43.8482,38400.0
2013-05-13 13:10:00,44.23,44.24,44.13,44.22,49900.0,43.8383,43.8482,43.7392,43.8284,49900.0
2013-05-13 13:20:00,44.22,44.22,44.05,44.08,70000.0,43.8284,43.8284,43.6599,43.6896,70000.0
2013-05-13 13:30:00,44.08,44.09,44.0,44.01,90900.0,43.6896,43.6996,43.6103,43.6203,90900.0
2013-05-13 13:40:00,44.02,44.03,43.92,43.93,67700.0,43.6302,43.6401,43.5311,43.541,67700.0
2013-05-13 13:50:00,43.92,44.06,43.92,44.05,32200.0,43.5311,43.6698,43.5311,43.6599,32200.0
2013-05-13 14:00:00,44.04,44.05,43.97,43.99,35400.0,43.65,43.6599,43.5806,43.6004,35400.0
2013-05-13 14:10:00,44.0,44.02,43.95,43.97,25100.0,43.6103,43.6302,43.5608,43.5806,25100.0
2013-05-13 14:20:00,43.96,44.06,43.95,44.03,25100.0,43.5707,43.6698,43.5608,43.6401,25100.0
2013-05-13 14:30:00,44.02,44.1,44.0,44.1,38500.0,43.6302,43.7095,43.6103,43.7095,38500.0
2013-05-13 14:40:00,44.1,44.1,43.98,44.06,33200.0,43.7095,43.7095,43.5905,43.6698,33200.0
2013-05-13 14:50:00,44.06,44.06,43.95,43.96,37500.0,43.6698,43.6698,43.5608,43.5707,37500.0
2013-05-13 15:00:00,43.95,44.01,43.95,43.98,45100.0,43.5608,43.6203,43.5608,43.5905,45100.0
2013-05-13 15:10:00,43.97,43.99,43.87,43.9,64600.0,43.5806,43.6004,43.4815,43.5112,64600.0
2013-05-13 15:20:00,43.91,43.94,43.83,43.87,72400.0,43.5211,43.5509,43.4419,43.4815,72400.0
2013-05-13 15:30:00,43.86,44.07,43.85,44.05,74100.0,43.4716,43.6797,43.4617,43.6599,74100.0
2013-05-13 15:40:00,44.04,44.06,43.99,44.02,127000.0,43.65,43.6698,43.6004,43.6302,127000.0
2013-05-13 15:50:00,44.01,44.04,43.97,43.97,227700.0,43.6203,43.65,43.5806,43.5806,227700.0
2013-05-14 09:30:00,44.05,44.39,44.01,44.2,164900.0,43.6599,43.9969,43.6203,43.8086,164900.0
2013-05-14 09:40:00,44.24,44.34,44.16,44.32,104700.0,43.8482,43.9473,43.7689,43.9275,104700.0
2013-05-14 09:50:00,44.34,44.4,44.27,44.37,124100.0,43.9473,44.0068,43.878,43.9771,124100.0
2013-05-14 10:00:00,44.36,44.59,44.35,44.58,182300.0,43.9672,44.1951,43.9572,44.1852,182300.0
2013-05-14 10:10:00,44.57,44.6,44.49,44.53,53100.0,44.1753,44.205,44.096,44.1357,53100.0
2013-05-14 10:20:00,44.54,44.68,44.49,44.66,59000.0,44.1456,44.2843,44.096,44.2645,59000.0
2013-05-14 10:30:00,44.66,44.83,44.66,44.81,112800.0,44.2645,44.433,44.2645,44.4132,112800.0
2013-05-14 10:40:00,44.8,44.83,44.76,44.79,70700.0,44.4033,44.433,44.3636,44.3934,70700.0
2013-05-14 10:50:00,44.8,44.91,44.73,44.91,113700.0,44.4033,44.5123,44.3339,44.5123,113700.0
2013-05-14 11:00:00,44.9,44.91,44.84,44.88,72100.0,44.5024,44.5123,44.4429,44.4826,72100.0
2013-05-14 11:10:00,44.88,44.9,44.78,44.82,89500.0,44.4826,44.5024,44.3834,44.4231,89500.0
2013-05-14 11:20:00,44.82,44.84,44.71,44.72,67300.0,44.4231,44.4429,44.3141,44.324,67300.0
2013-05-14 11:30:00,44.72,44.78,44.67,44.7,53700.0,44.324,44.3834,44.2744,44.3041,53700.0
2013-05-14 11:40:00,44.69,44.78,44.69,44.77,94900.0,44.2942,44.3834,44.2942,44.3735,94900.0
2013-05-14 11:50:00,44.76,44.85,44.73,44.81,113200.0,44.3636,44.4528,44.3339,44.4132,113200.0
2013-05-14 12:00:00,44.8,44.83,44.77,44.82,49500.0,44.4033,44.433,44.3735,44.4231,49500.0
2013-05-14 12:10:00,44.8,44.88,44.8,44.88,37800.0,44.4033,44.4826,44.4033,44.4826,37800.0
2013-05-14 12:20:00,44.88,44.89,44.79,44.82,57500.0,44.4826,44.4925,44.3934,44.4231,57500.0
2013-05-14 12:30:00,44.83,44.87,44.78,44.86,62300.0,44.433,44.4726,44.3834,44.4627,62300.0
2013-05-14 12:40:00,44.86,44.94,44.86,44.89,58900.0,44.4627,44.542,44.4627,44.4925,58900.0
2013-05-14 12:50:00,44.89,44.94,44.84,44.86,47300.0,44.4925,44.542,44.4429,44.4627,47300.0
2013-05-14 13:00:00,44.84,44.89,44.82,44.89,41000.0,44.4429,44.4925,44.4231,44.4925,41000.0
2013-05-14 13:10:00,44.88,44.88,44.84,44.88,45500.0,44.4826,44.4826,44.4429,44.4826,45500.0
2013-05-14 13:20:00,44.89,44.94,44.83,44.85,74700.0,44.4925,44.542,44.433,44.4528,74700.0
2013-05-14 13:30:00,44.85,44.86,44.7,44.75,112100.0,44.4528,44.4627,44.3041,44.3537,112100.0
2013-05-14 13:40:00,44.75,44.83,44.73,44.78,62200.0,44.3537,44.433,44.3339,44.3834,62200.0
2013-05-14 13:50:00,44.78,44.8,44.72,44.76,63500.0,44.3834,44.4033,44.324,44.3636,63500.0
2013-05-14 14:00:00,44.76,44.76,44.69,44.69,75500.0,44.3636,44.3636,44.2942,44.2942,75500.0
2013-05-14 14:10:00,44.69,44.8,44.66,44.8,83700.0,44.2942,44.4033,44.2645,44.4033,83700.0
2013-05-14 14:20:00,44.8,44.81,44.63,44.7,57700.0,44.4033,44.4132,44.2348,44.3041,57700.0
2013-05-14 14:30:00,44.7,44.8,44.69,44.77,56900.0,44.3041,44.4033,44.2942,44.3735,56900.0
2013-05-14 14:40:00,44.77,44.82,44.72,44.78,77900.0,44.3735,44.4231,44.324,44.3834,77900.0
2013-05-14 14:50:00,44.79,44.81,44.74,44.76,83700.0,44.3934,44.4132,44.3438,44.3636,83700.0
2013-05-14 15:00:00,44.74,44.84,44.71,44.82,85700.0,44.3438,44.4429,44.3141,44.4231,85700.0
2013-05-14 15:10:00,44.82,44.87,44.79,44.8,85400.0,44.4231,44.4726,44.3934,44.4033,85400.0
2013-05-14 15:20:00,44.81,44.92,44.77,44.92,133000.0,44.4132,44.5222,44.3735,44.5222,133000.0
2013-05-14 15:30:00,44.92,44.96,44.82,44.93,197000.0,44.5222,44.5618,44.4231,44.5321,197000.0
2013-05-14 15:40:00,44.93,45.04,44.89,45.04,245900.0,44.5321,44.6411,44.4925,44.6411,245900.0
2013-05-14 15:50:00,45.03,45.04,44.93,44.99,369600.0,44.6312,44.6411,44.5321,44.5916,369600.0
2013-05-15 09:30:00,45.03,45.04,44.72,44.73,224400.0,44.6312,44.6411,44.324,44.3339,224400.0
2013-05-15 09:40:00,44.74,44.8,44.61,44.66,85300.0,44.3438,44.4033,44.2149,44.2645,85300.0
2013-05-15 09:50:00,44.66,44.75,44.53,44.69,88800.0,44.2645,44.3537,44.1357,44.2942,88800.0
2013-05-15 10:00:00,44.68,44.73,44.61,44.65,71600.0,44.2843,44.3339,44.2149,44.2546,71600.0
2013-05-15 10:10:00,44.65,44.66,44.41,44.48,127000.0,44.2546,44.2645,44.0167,44.0861,127000.0
2013-05-15 10:20:00,44.49,44.63,44.48,44.55,90300.0,44.096,44.2348,44.0861,44.1555,90300.0
2013-05-15 10:30:00,44.54,44.74,44.54,44.74,64200.0,44.1456,44.3438,44.1456,44.3438,64200.0
2013-05-15 10:40:00,44.74,44.78,44.63,44.67,62200.0,44.3438,44.3834,44.2348,44.2744,62200.0
2013-05-15 10:50:00,44.67,44.73,44.65,44.71,65300.0,44.2744,44.3339,44.2546,44.3141,65300.0
2013-05-15 11:00:00,44.71,44.78,44.68,44.75,73700.0,44.3141,44.3834,44.2843,44.3537,73700.0
2013-05-15 11:10:00,44.75,44.86,44.75,44.81,41900.0,44.3537,44.4627,44.3537,44.4132,41900.0
2013-05-15 11:20:00,44.8,44.84,44.75,44.8,30800.0,44.4033,44.4429,44.3537,44.4033,30800.0
2013-05-15 11:30:00,44.78,44.79,44.68,44.75,27000.0,44.3834,44.3934,44.2843,44.3537,27000.0
2013-05-15 11:40:00,44.75,44.75,44.61,44.61,75300.0,44.3537,44.3537,44.2149,44.2149,75300.0
2013-05-15 11:50:00,44.62,44.68,44.58,44.63,35100.0,44.2249,44.2843,44.1852,44.2348,35100.0
2013-05-15 12:00:00,44.62,44.7,44.59,44.67,47500.0,44.2249,44.3041,44.1951,44.2744,47500.0
2013-05-15 12:10:00,44.69,44.79,44.67,44.76,48800.0,44.2942,44.3934,44.2744,44.3636,48800.0
2013-05-15 12:20:00,44.76,44.88,44.73,44.8,45300.0,44.3636,44.4826,44.3339,44.4033,45300.0
2013-05-15 12:30:00,44.83,44.94,44.82,44.91,55400.0,44.433,44.542,44.4231,44.5123,55400.0
2013-05-15 12:40:00,44.92,44.97,44.9,44.96,49300.0,44.5222,44.5718,44.5024,44.5618,49300.0
2013-05-15 12:50:00,44.94,45.04,44.93,45.04,89400.0,44.542,44.6411,44.5321,44.6411,89400.0
2013-05-15 13:00:00,45.04,45.07,44.91,44.91,64500.0,44.6411,44.6709,44.5123,44.5123,64500.0
2013-05-15 13:10:00,44.92,44.94,44.88,44.9,33100.0,44.5222,44.542,44.4826,44.5024,33100.0
2013-05-15 13:20:00,44.9,44.91,44.79,44.86,37000.0,44.5024,44.5123,44.3934,44.4627,37000.0
2013-05-15 13:30:00,44.87,44.99,44.85,44.91,41900.0,44.4726,44.5916,44.4528,44.5123,41900.0
2013-05-15 13:40:00,44.91,44.94,44.83,44.94,47700.0,44.5123,44.542,44.433,44.542,47700.0
2013-05-15 13:50:00,44.95,44.99,44.86,44.86,42500.0,44.5519,44.5916,44.4627,44.4627,42500.0
2013-05-15 14:00:00,44.85,44.93,44.84,44.9,39700.0,44.4528,44.5321,44.4429,44.5024,39700.0
2013-05-15 14:10:00,44.91,44.92,44.76,44.77,45200.0,44.5123,44.5222,44.3636,44.3735,45200.0
2013-05-15 14:20:00,44.77,44.82,44.74,44.82,61900.0,44.3735,44.4231,44.3438,44.4231,61900.0
2013-05-15 14:30:00,44.83,44.87,44.75,44.76,46300.0,44.433,44.4726,44.3537,44.3636,46300.0
2013-05-15 14:40:00,44.76,44.85,44.69,44.76,39300.0,44.3636,44.4528,44.2942,44.3636,39300.0
2013-05-15 14:50:00,44.76,44.8,44.71,44.75,44800.0,44.3636,44.4033,44.3141,44.3537,44800.0
2013-05-15 15:00:00,44.76,44.8,44.7,44.8,56500.0,44.3636,44.4033,44.3041,44.4033,56500.0
2013-05-15 15:10:00,44.79,44.83,44.71,44.73,69600.0,44.3934,44.433,44.3141,44.3339,69600.0
2013-05-15 15:20:00,44.73,44.77,44.68,44.74,64300.0,44.3339,44.3735,44.2843,44.3438,64300.0
2013-05-15 15:30:00,44.75,44.8,44.73,44.75,137400.0,44.3537,44.4033,44.3339,44.3537,137400.0
2013-05-15 15:40:00,44.75,44.8,44.69,44.71,225000.0,44.3537,44.4033,44.2942,44.3141,225000.0
2013-05-15 15:50:00,44.72,44.85,44.72,44.81,146600.0,44.324,44.4528,44.324,44.4132,146600.0
2013-05-16 09:30:00,45.45,46.44,45.29,46.25,548000.0,45.0475,46.0287,44.8889,45.8404,548000.0
2013-05-16 09:40:00,46.24,47.06,46.21,46.91,588100.0,45.8305,46.6432,45.8008,46.4946,588100.0
2013-05-16 09:50:00,46.97,47.31,46.93,47.16,386000.0,46.554,46.891,46.5144,46.7424,386000.0
2013-05-16 10:00:00,47.16,47.28,46.5,46.56,416400.0,46.7424,46.8613,46.0882,46.1477,416400.0
2013-05-16 10:10:00,46.56,46.72,46.52,46.58,234500.0,46.1477,46.3063,46.108,46.1675,234500.0
2013-05-16 10:20:00,46.58,46.72,46.54,46.57,141600.0,46.1675,46.3063,46.1279,46.1576,141600.0
2013-05-16 10:30:00,46.61,46.62,46.35,46.54,256200.0,46.1972,46.2071,45.9395,46.1279,256200.0
2013-05-16 10:40:00,46.53,46.67,46.5,46.56,137700.0,46.1179,46.2567,46.0882,46.1477,137700.0
2013-05-16 10:50:00,46.58,46.78,46.56,46.66,132500.0,46.1675,46.3657,46.1477,46.2468,132500.0
2013-05-16 11:00:00,46.65,46.74,46.5,46.53,102800.0,46.2369,46.3261,46.0882,46.1179,102800.0
2013-05-16 11:10:00,46.51,46.68,46.5,46.53,71800.0,46.0981,46.2666,46.0882,46.1179,71800.0
2013-05-16 11:20:00,46.54,46.57,46.5,46.52,54900.0,46.1279,46.1576,46.0882,46.108,54900.0
2013-05-16 11:30:00,46.52,46.62,46.51,46.55,67600.0,46.108,46.2071,46.0981,46.1378,67600.0
2013-05-16 11:40:00,46.55,46.57,46.5,46.55,72200.0,46.1378,46.1576,46.0882,46.1378,72200.0
2013-05-16 11:50:00,46.54,46.58,46.38,46.46,147200.0,46.1279,46.1675,45.9693,46.0486,147200.0
2013-05-16 12:00:00,46.46,46.51,46.42,46.5,57000.0,46.0486,46.0981,46.0089,46.0882,57000.0
2013-05-16 12:10:00,46.49,46.51,46.45,46.48,37600.0,46.0783,46.0981,46.0387,46.0684,37600.0
2013-05-16 12:20:00,46.49,46.52,46.42,46.46,86000.0,46.0783,46.108,46.0089,46.0486,86000.0
2013-05-16 12:30:00,46.45,46.46,46.22,46.25,87100.0,46.0387,46.0486,45.8107,45.8404,87100.0
2013-05-16 12:40:00,46.25,46.31,46.23,46.3,53100.0,45.8404,45.8999,45.8206,45.89,53100.0
2013-05-16 12:50:00,46.29,46.3,46.17,46.22,54500.0,45.8801,45.89,45.7611,45.8107,54500.0
2013-05-16 13:00:00,46.2,46.25,46.16,46.21,60900.0,45.7909,45.8404,45.7512,45.8008,60900.0
2013-05-16 13:10:00,46.18,46.2,46.16,46.18,36900.0,45.771,45.7909,45.7512,45.771,36900.0
2013-05-16 13:20:00,46.18,46.19,46.07,46.1,113600.0,45.771,45.781,45.662,45.6918,113600.0
2013-05-16 13:30:00,46.09,46.13,46.08,46.12,85500.0,45.6818,45.7215,45.6719,45.7116,85500.0
2013-05-16 13:40:00,46.12,46.17,46.05,46.1,94300.0,45.7116,45.7611,45.6422,45.6918,94300.0
2013-05-16 13:50:00,46.09,46.12,46.04,46.1,111000.0,45.6818,45.7116,45.6323,45.6918,111000.0
2013-05-16 14:00:00,46.1,46.19,46.07,46.19,71800.0,45.6918,45.781,45.662,45.781,71800.0
2013-05-16 14:10:00,46.19,46.4,46.18,46.27,80600.0,45.781,45.9891,45.771,45.8602,80600.0
2013-05-16 14:20:00,46.26,46.4,46.22,46.35,62700.0,45.8503,45.9891,45.8107,45.9395,62700.0
2013-05-16 14:30:00,46.33,46.41,46.31,46.37,64500.0,45.9197,45.999,45.8999,45.9594,64500.0
2013-05-16 14:40:00,46.36,46.38,46.24,46.35,69000.0,45.9494,45.9693,45.8305,45.9395,69000.0
2013-05-16 14:50:00,46.37,46.42,46.28,46.3,117400.0,45.9594,46.0089,45.8702,45.89,117400.0
2013-05-16 15:00:00,46.3,46.31,46.19,46.22,68300.0,45.89,45.8999,45.781,45.8107,68300.0
2013-05-16 15:10:00,46.22,46.29,46.2,46.25,115800.0,45.8107,45.8801,45.7909,45.8404,115800.0
2013-05-16 15:20:00,46.25,46.27,46.13,46.23,158300.0,45.8404,45.8602,45.7215,45.8206,158300.0
2013-05-16 15:30:00,46.23,46.28,46.19,46.25,232700.0,45.8206,45.8702,45.781,45.8404,232700.0
2013-05-16 15:40:00,46.24,46.29,46.17,46.23,316400.0,45.8305,45.8801,45.7611,45.8206,316400.0
2013-05-16 15:50:00,46.23,46.26,46.15,46.15,551200.0,45.8206,45.8503,45.7413,45.7413,551200.0
2013-05-17 09:30:00,46.18,46.18,45.75,45.91,335000.0,45.771,45.771,45.3448,45.5034,335000.0
2013-05-17 09:40:00,45.89,45.97,45.76,45.84,105100.0,45.4836,45.5629,45.3548,45.4341,105100.0
2013-05-17 09:50:00,45.82,46.36,45.81,46.2,274100.0,45.4142,45.9494,45.4043,45.7909,274100.0
2013-05-17 10:00:00,46.21,46.52,46.2,46.48,144400.0,45.8008,46.108,45.7909,46.0684,144400.0
2013-05-17 10:10:00,46.48,46.51,46.38,46.43,123600.0,46.0684,46.0981,45.9693,46.0188,123600.0
2013-05-17 10:20:00,46.42,46.53,46.39,46.5,94500.0,46.0089,46.1179,45.9792,46.0882,94500.0
2013-05-17 10:30:00,46.51,46.56,46.32,46.35,97400.0,46.0981,46.1477,45.9098,45.9395,97400.0
2013-05-17 10:40:00,46.38,46.59,46.38,46.5,39800.0,45.9693,46.1774,45.9693,46.0882,39800.0
2013-05-17 10:50:00,46.52,46.55,46.37,46.45,95000.0,46.108,46.1378,45.9594,46.0387,95000.0
2013-05-17 11:00:00,46.46,46.48,46.28,46.32,94400.0,46.0486,46.0684,45.8702,45.9098,94400.0
2013-05-17 11:10:00,46.31,46.42,46.2,46.36,57400.0,45.8999,46.0089,45.7909,45.9494,57400.0
2013-05-17 11:20:00,46.36,46.46,46.33,46.44,51800.0,45.9494,46.0486,45.9197,46.0287,51800.0
2013-05-17 11:30:00,46.44,46.51,46.43,46.43,52600.0,46.0287,46.0981,46.0188,46.0188,52600.0
2013-05-17 11:40:00,46.44,46.5,46.39,46.39,62300.0,46.0287,46.0882,45.9792,45.9792,62300.0
2013-05-17 11:50:00,46.4,46.51,46.36,46.47,57800.0,45.9891,46.0981,45.9494,46.0585,57800.0
2013-05-17 12:00:00,46.46,46.51,46.43,46.44,43200.0,46.0486,46.0981,46.0188,46.0287,43200.0
2013-05-17 12:10:00,46.43,46.51,46.38,46.43,230000.0,46.0188,46.0981,45.9693,46.0188,230000.0
2013-05-17 12:20:00,46.43,46.53,46.39,46.44,34200.0,46.0188,46.1179,45.9792,46.0287,34200.0
2013-05-17 12:30:00,46.47,46.52,46.41,46.47,50000.0,46.0585,46.108,45.999,46.0585,50000.0
2013-05-17 12:40:00,46.47,46.52,46.44,46.51,35600.0,46.0585,46.108,46.0287,46.0981,35600.0
2013-05-17 12:50:00,46.51,46.54,46.47,46.52,110400.0,46.0981,46.1279,46.0585,46.108,110400.0
2013-05-17 13:00:00,46.51,46.51,46.38,46.38,81200.0,46.0981,46.0981,45.9693,45.9693,81200.0
2013-05-17 13:10:00,46.39,46.45,46.37,46.43,43300.0,45.9792,46.0387,45.9594,46.0188,43300.0
2013-05-17 13:20:00,46.41,46.51,46.4,46.42,32800.0,45.999,46.0981,45.9891,46.0089,32800.0
2013-05-17 13:30:00,46.41,46.51,46.4,46.51,88200.0,45.999,46.0981,45.9891,46.0981,88200.0
2013-05-17 13:40:00,46.51,46.52,46.46,46.49,33700.0,46.0981,46.108,46.0486,46.0783,33700.0
2013-05-17 13:50:00,46.47,46.52,46.46,46.47,42300.0,46.0585,46.108,46.0486,46.0585,42300.0
2013-05-17 14:00:00,46.49,46.52,46.47,46.49,53800.0,46.0783,46.108,46.0585,46.0783,53800.0
2013-05-17 14:10:00,46.49,46.57,46.47,46.56,84800.0,46.0783,46.1576,46.0585,46.1477,84800.0
2013-05-17 14:20:00,46.55,46.63,46.5,46.56,48300.0,46.1378,46.2171,46.0882,46.1477,48300.0
2013-05-17 14:30:00,46.58,46.62,46.56,46.57,74700.0,46.1675,46.2071,46.1477,46.1576,74700.0
2013-05-17 14:40:00,46.58,46.59,46.5,46.53,89000.0,46.1675,46.1774,46.0882,46.1179,89000.0
2013-05-17 14:50:00,46.53,46.63,46.52,46.61,137700.0,46.1179,46.2171,46.108,46.1972,137700.0
2013-05-17 15:00:00,46.62,46.66,46.57,46.58,93200.0,46.2071,46.2468,46.1576,46.1675,93200.0
2013-05-17 15:10:00,46.57,46.6,46.52,46.57,146700.0,46.1576,46.1873,46.108,46.1576,146700.0
2013-05-17 15:20:00,46.57,46.7,46.56,46.7,108600.0,46.1576,46.2864,46.1477,46.2864,108600.0
2013-05-17 15:30:00,46.7,46.71,46.61,46.61,194900.0,46.2864,46.2963,46.1972,46.1972,194900.0
2013-05-17 15:40:00,46.61,46.74,46.59,46.71,198500.0,46.1972,46.3261,46.1774,46.2963,198500.0
2013-05-17 15:50:00,46.72,46.83,46.72,46.8,486800.0,46.3063,46.4153,46.3063,46.3856,486800.0
2013-05-20 09:30:00,47.14,47.2,46.82,47.02,538700.0,46.7225,46.782,46.4054,46.6036,538700.0
2013-05-20 09:40:00,47.02,47.1,46.9,46.95,250700.0,46.6036,46.6829,46.4847,46.5342,250700.0
2013-05-20 09:50:00,46.93,47.17,46.91,47.13,149500.0,46.5144,46.7523,46.4946,46.7126,149500.0
2013-05-20 10:00:00,47.13,47.29,47.11,47.24,215200.0,46.7126,46.8712,46.6928,46.8217,215200.0
2013-05-20 10:10:00,47.25,47.25,47.05,47.07,116000.0,46.8316,46.8316,46.6333,46.6532,116000.0
2013-05-20 10:20:00,47.07,47.2,47.05,47.15,127300.0,46.6532,46.782,46.6333,46.7325,127300.0
2013-05-20 10:30:00,47.15,47.31,47.15,47.22,199100.0,46.7325,46.891,46.7325,46.8018,199100.0
2013-05-20 10:40:00,47.23,47.38,47.22,47.24,159000.0,46.8117,46.9604,46.8018,46.8217,159000.0
2013-05-20 10:50:00,47.23,47.3,47.06,47.09,162700.0,46.8117,46.8811,46.6432,46.673,162700.0
2013-05-20 11:00:00,47.1,47.2,47.04,47.1,143300.0,46.6829,46.782,46.6234,46.6829,143300.0
2013-05-20 11:10:00,47.1,47.26,47.1,47.26,191200.0,46.6829,46.8415,46.6829,46.8415,191200.0
2013-05-20 11:20:00,47.26,47.39,47.25,47.39,160300.0,46.8415,46.9703,46.8316,46.9703,160300.0
2013-05-20 11:30:00,47.39,47.58,47.31,47.47,253100.0,46.9703,47.1586,46.891,47.0496,253100.0
2013-05-20 11:40:00,47.47,47.5,47.28,47.29,96800.0,47.0496,47.0794,46.8613,46.8712,96800.0
2013-05-20 11:50:00,47.28,47.37,47.25,47.29,124700.0,46.8613,46.9505,46.8316,46.8712,124700.0
2013-05-20 12:00:00,47.29,47.45,47.24,47.44,134600.0,46.8712,47.0298,46.8217,47.0199,134600.0
2013-05-20 12:10:00,47.45,47.51,47.29,47.3,99800.0,47.0298,47.0893,46.8712,46.8811,99800.0
2013-05-20 12:20:00,47.29,47.39,47.27,47.33,101100.0,46.8712,46.9703,46.8514,46.9109,101100.0
2013-05-20 12:30:00,47.31,47.34,47.25,47.27,72500.0,46.891,46.9208,46.8316,46.8514,72500.0
2013-05-20 12:40:00,47.28,47.28,47.23,47.25,90500.0,46.8613,46.8613,46.8117,46.8316,90500.0
2013-05-20 12:50:00,47.25,47.3,47.13,47.19,105800.0,46.8316,46.8811,46.7126,46.7721,105800.0
2013-05-20 13:00:00,47.19,47.26,47.15,47.22,51700.0,46.7721,46.8415,46.7325,46.8018,51700.0
2013-05-20 13:10:00,47.21,47.27,47.2,47.23,128400.0,46.7919,46.8514,46.782,46.8117,128400.0
2013-05-20 13:20:00,47.21,47.26,47.19,47.22,160500.0,46.7919,46.8415,46.7721,46.8018,160500.0
2013-05-20 13:30:00,47.23,47.3,47.21,47.27,102800.0,46.8117,46.8811,46.7919,46.8514,102800.0
2013-05-20 13:40:00,47.26,47.27,47.11,47.13,125300.0,46.8415,46.8514,46.6928,46.7126,125300.0
2013-05-20 13:50:00,47.12,47.2,47.08,47.2,100800.0,46.7027,46.782,46.6631,46.782,100800.0
2013-05-20 14:00:00,47.21,47.25,47.08,47.21,102300.0,46.7919,46.8316,46.6631,46.7919,102300.0
2013-05-20 14:10:00,47.21,47.23,47.11,47.18,103500.0,46.7919,46.8117,46.6928,46.7622,103500.0
2013-05-20 14:20:00,47.17,47.17,47.1,47.15,127600.0,46.7523,46.7523,46.6829,46.7325,127600.0
2013-05-20 14:30:00,47.15,47.23,47.09,47.1,113200.0,46.7325,46.8117,46.673,46.6829,113200.0
2013-05-20 14:40:00,47.09,47.15,47.08,47.15,61500.0,46.673,46.7325,46.6631,46.7325,61500.0
2013-05-20 14:50:00,47.15,47.15,47.03,47.1,124400.0,46.7325,46.7325,46.6135,46.6829,124400.0
2013-05-20 15:00:00,47.1,47.16,47.01,47.04,114200.0,46.6829,46.7424,46.5937,46.6234,114200.0
2013-05-20 15:10:00,47.03,47.2,47.02,47.16,89900.0,46.6135,46.782,46.6036,46.7424,89900.0
2013-05-20 15:20:00,47.15,47.17,47.07,47.17,119200.0,46.7325,46.7523,46.6532,46.7523,119200.0
2013-05-20 15:30:00,47.15,47.16,47.06,47.07,128100.0,46.7325,46.7424,46.6432,46.6532,128100.0
2013-05-20 15:40:00,47.07,47.13,47.06,47.1,202500.0,46.6532,46.7126,46.6432,46.6829,202500.0
2013-05-20 15:50:00,47.09,47.1,47.0,47.03,345900.0,46.673,46.6829,46.5838,46.6135,345900.0
2013-05-21 09:30:00,47.05,47.11,46.83,46.85,285100.0,46.6333,46.6928,46.4153,46.4351,285100.0
2013-05-21 09:40:00,46.84,46.95,46.76,46.8,135900.0,46.4252,46.5342,46.3459,46.3856,135900.0
2013-05-21 09:50:00,46.8,46.92,46.72,46.86,153900.0,46.3856,46.5045,46.3063,46.445,153900.0
2013-05-21 10:00:00,46.88,46.88,46.71,46.73,161100.0,46.4648,46.4648,46.2963,46.3162,161100.0
2013-05-21 10:10:00,46.73,46.79,46.48,46.51,231600.0,46.3162,46.3756,46.0684,46.0981,231600.0
2013-05-21 10:20:00,46.51,46.51,46.41,46.5,122300.0,46.0981,46.0981,45.999,46.0882,122300.0
2013-05-21 10:30:00,46.5,46.51,46.31,46.49,135000.0,46.0882,46.0981,45.8999,46.0783,135000.0
2013-05-21 10:40:00,46.49,46.56,46.45,46.47,93100.0,46.0783,46.1477,46.0387,46.0585,93100.0
2013-05-21 10:50:00,46.47,46.52,46.33,46.33,94900.0,46.0585,46.108,45.9197,45.9197,94900.0
2013-05-21 11:00:00,46.33,46.44,46.33,46.43,60600.0,45.9197,46.0287,45.9197,46.0188,60600.0
2013-05-21 11:10:00,46.43,46.56,46.38,46.54,116200.0,46.0188,46.1477,45.9693,46.1279,116200.0
2013-05-21 11:20:00,46.54,46.55,46.46,46.55,104400.0,46.1279,46.1378,46.0486,46.1378,104400.0
2013-05-21 11:30:00,46.54,46.64,46.47,46.64,106100.0,46.1279,46.227,46.0585,46.227,106100.0
2013-05-21 11:40:00,46.64,46.68,46.56,46.62,43200.0,46.227,46.2666,46.1477,46.2071,43200.0
2013-05-21 11:50:00,46.63,46.67,46.55,46.55,52800.0,46.2171,46.2567,46.1378,46.1378,52800.0
2013-05-21 12:00:00,46.57,46.64,46.55,46.57,52500.0,46.1576,46.227,46.1378,46.1576,52500.0
2013-05-21 12:10:00,46.57,46.57,46.37,46.39,136400.0,46.1576,46.1576,45.9594,45.9792,136400.0
2013-05-21 12:20:00,46.39,46.51,46.38,46.5,150500.0,45.9792,46.0981,45.9693,46.0882,150500.0
2013-05-21 12:30:00,46.5,46.54,46.49,46.52,84300.0,46.0882,46.1279,46.0783,46.108,84300.0
2013-05-21 12:40:00,46.53,46.55,46.49,46.5,148400.0,46.1179,46.1378,46.0783,46.0882,148400.0
2013-05-21 12:50:00,46.5,46.69,46.49,46.69,117600.0,46.0882,46.2765,46.0783,46.2765,117600.0
2013-05-21 13:00:00,46.68,46.69,46.57,46.66,105100.0,46.2666,46.2765,46.1576,46.2468,105100.0
2013-05-21 13:10:00,46.65,46.68,46.61,46.68,57500.0,46.2369,46.2666,46.1972,46.2666,57500.0
2013-05-21 13:20:00,46.68,46.68,46.59,46.6,71600.0,46.2666,46.2666,46.1774,46.1873,71600.0
2013-05-21 13:30:00,46.6,46.61,46.6,46.6,71000.0,46.1873,46.1972,46.1873,46.1873,71000.0
2013-05-21 13:40:00,46.6,46.7,46.59,46.69,167600.0,46.1873,46.2864,46.1774,46.2765,167600.0
2013-05-21 13:50:00,46.7,46.73,46.58,46.6,86500.0,46.2864,46.3162,46.1675,46.1873,86500.0
2013-05-21 14:00:00,46.58,46.66,46.54,46.64,103300.0,46.1675,46.2468,46.1279,46.227,103300.0
2013-05-21 14:10:00,46.65,46.65,46.57,46.65,88200.0,46.2369,46.2369,46.1576,46.2369,88200.0
2013-05-21 14:20:00,46.64,46.66,46.55,46.55,93800.0,46.227,46.2468,46.1378,46.1378,93800.0
2013-05-21 14:30:00,46.55,46.56,46.41,46.44,120500.0,46.1378,46.1477,45.999,46.0287,120500.0
2013-05-21 14:40:00,46.44,46.47,46.36,46.39,98900.0,46.0287,46.0585,45.9494,45.9792,98900.0
2013-05-21 14:50:00,46.39,46.46,46.39,46.45,98700.0,45.9792,46.0486,45.9792,46.0387,98700.0
2013-05-21 15:00:00,46.45,46.52,46.43,46.46,138500.0,46.0387,46.108,46.0188,46.0486,138500.0
2013-05-21 15:10:00,46.46,46.51,46.46,46.51,104900.0,46.0486,46.0981,46.0486,46.0981,104900.0
2013-05-21 15:20:00,46.51,46.56,46.48,46.5,153100.0,46.0981,46.1477,46.0684,46.0882,153100.0
2013-05-21 15:30:00,46.49,46.52,46.45,46.46,229800.0,46.0783,46.108,46.0387,46.0486,229800.0
2013-05-21 15:40:00,46.46,46.47,46.31,46.37,309200.0,46.0486,46.0585,45.8999,45.9594,309200.0
2013-05-21 15:50:00,46.37,46.38,46.3,46.33,494300.0,45.9594,45.9693,45.89,45.9197,494300.0
2013-05-22 09:30:00,46.43,46.49,46.19,46.28,248500.0,46.0188,46.0783,45.781,45.8702,248500.0
2013-05-22 09:40:00,46.28,46.33,46.01,46.28,201600.0,45.8702,45.9197,45.6025,45.8702,201600.0
2013-05-22 09:50:00,46.29,46.54,46.26,46.39,211200.0,45.8801,46.1279,45.8503,45.9792,211200.0
2013-05-22 10:00:00,46.39,46.85,46.35,46.78,224800.0,45.9792,46.4351,45.9395,46.3657,224800.0
2013-05-22 10:10:00,46.78,47.1,46.78,47.07,218800.0,46.3657,46.6829,46.3657,46.6532,218800.0
2013-05-22 10:20:00,47.07,47.22,46.95,47.16,229100.0,46.6532,46.8018,46.5342,46.7424,229100.0
2013-05-22 10:30:00,47.16,47.19,46.57,46.7,197500.0,46.7424,46.7721,46.1576,46.2864,197500.0
2013-05-22 10:40:00,46.7,46.78,46.57,46.68,119100.0,46.2864,46.3657,46.1576,46.2666,119100.0
2013-05-22 10:50:00,46.69,46.78,46.54,46.67,161600.0,46.2765,46.3657,46.1279,46.2567,161600.0
2013-05-22 11:00:00,46.66,47.13,46.62,47.11,142200.0,46.2468,46.7126,46.2071,46.6928,142200.0
2013-05-22 11:10:00,47.1,47.2,46.88,46.94,156500.0,46.6829,46.782,46.4648,46.5243,156500.0
2013-05-22 11:20:00,46.95,46.97,46.88,46.94,93100.0,46.5342,46.554,46.4648,46.5243,93100.0
2013-05-22 11:30:00,46.95,46.99,46.84,46.87,123500.0,46.5342,46.5739,46.4252,46.4549,123500.0
2013-05-22 11:40:00,46.88,46.99,46.82,46.95,99700.0,46.4648,46.5739,46.4054,46.5342,99700.0
2013-05-22 11:50:00,46.94,46.95,46.78,46.8,69000.0,46.5243,46.5342,46.3657,46.3856,69000.0
2013-05-22 12:00:00,46.82,46.84,46.75,46.82,53200.0,46.4054,46.4252,46.336,46.4054,53200.0
2013-05-22 12:10:00,46.81,46.83,46.73,46.8,61600.0,46.3955,46.4153,46.3162,46.3856,61600.0
2013-05-22 12:20:00,46.78,46.82,46.66,46.69,56700.0,46.3657,46.4054,46.2468,46.2765,56700.0
2013-05-22 12:30:00,46.69,46.74,46.58,46.63,419400.0,46.2765,46.3261,46.1675,46.2171,419400.0
2013-05-22 12:40:00,46.61,46.65,46.56,46.57,94900.0,46.1972,46.2369,46.1477,46.1576,94900.0
2013-05-22 12:50:00,46.57,46.66,46.52,46.65,87100.0,46.1576,46.2468,46.108,46.2369,87100.0
2013-05-22 13:00:00,46.65,46.65,46.43,46.44,88300.0,46.2369,46.2369,46.0188,46.0287,88300.0
2013-05-22 13:10:00,46.44,46.47,46.32,46.4,68100.0,46.0287,46.0585,45.9098,45.9891,68100.0
2013-05-22 13:20:00,46.39,46.41,46.25,46.25,82700.0,45.9792,45.999,45.8404,45.8404,82700.0
2013-05-22 13:30:00,46.25,46.25,46.09,46.1,122400.0,45.8404,45.8404,45.6818,45.6918,122400.0
2013-05-22 13:40:00,46.11,46.16,45.9,45.91,161400.0,45.7017,45.7512,45.4935,45.5034,161400.0
2013-05-22 13:50:00,45.93,46.17,45.9,46.12,103000.0,45.5233,45.7611,45.4935,45.7116,103000.0
2013-05-22 14:00:00,46.12,46.21,45.74,45.79,113700.0,45.7116,45.8008,45.3349,45.3845,113700.0
2013-05-22 14:10:00,45.79,45.79,45.59,45.75,114700.0,45.3845,45.3845,45.1863,45.3448,114700.0
2013-05-22 14:20:00,45.75,45.96,45.68,45.93,132300.0,45.3448,45.553,45.2755,45.5233,132300.0
2013-05-22 14:30:00,45.92,45.98,45.81,45.89,108100.0,45.5133,45.5728,45.4043,45.4836,108100.0
2013-05-22 14:40:00,45.89,46.01,45.74,46.01,141600.0,45.4836,45.6025,45.3349,45.6025,141600.0
2013-05-22 14:50:00,46.0,46.01,45.89,45.92,127000.0,45.5926,45.6025,45.4836,45.5133,127000.0
2013-05-22 15:00:00,45.93,45.95,45.81,45.87,88400.0,45.5233,45.5431,45.4043,45.4638,88400.0
2013-05-22 15:10:00,45.86,45.86,45.64,45.69,117100.0,45.4539,45.4539,45.2358,45.2854,117100.0
2013-05-22 15:20:00,45.68,45.72,45.59,45.62,133100.0,45.2755,45.3151,45.1863,45.216,133100.0
2013-05-22 15:30:00,45.62,45.68,45.53,45.61,215500.0,45.216,45.2755,45.1268,45.2061,215500.0
2013-05-22 15:40:00,45.6,45.77,45.56,45.72,216100.0,45.1962,45.3647,45.1565,45.3151,216100.0
2013-05-22 15:50:00,45.72,45.83,45.68,45.79,486400.0,45.3151,45.4241,45.2755,45.3845,486400.0
2013-05-23 09:30:00,43.32,44.9,43.02,44.23,1270900.0,42.9364,44.5024,42.639,43.8383,1270900.0
2013-05-23 09:40:00,44.15,44.58,44.11,44.56,359200.0,43.759,44.1852,43.7194,44.1654,359200.0
2013-05-23 09:50:00,44.55,45.2,44.48,45.03,437800.0,44.1555,44.7997,44.0861,44.6312,437800.0
2013-05-23 10:00:00,45.03,45.44,44.67,45.42,372000.0,44.6312,45.0376,44.2744,45.0178,372000.0
2013-05-23 10:10:00,45.4,45.66,45.28,45.48,247800.0,44.9979,45.2556,44.879,45.0772,247800.0
2013-05-23 10:20:00,45.46,45.99,45.43,45.94,204600.0,45.0574,45.5827,45.0277,45.5332,204600.0
2013-05-23 10:30:00,45.94,46.05,45.55,45.64,252600.0,45.5332,45.6422,45.1466,45.2358,252600.0
2013-05-23 10:40:00,45.64,45.73,45.54,45.67,145300.0,45.2358,45.325,45.1367,45.2656,145300.0
2013-05-23 10:50:00,45.66,45.91,45.44,45.44,151200.0,45.2556,45.5034,45.0376,45.0376,151200.0
2013-05-23 11:00:00,45.43,45.63,45.34,45.61,123100.0,45.0277,45.2259,44.9385,45.2061,123100.0
2013-05-23 11:10:00,45.62,45.66,45.41,45.66,122600.0,45.216,45.2556,45.0079,45.2556,122600.0
2013-05-23 11:20:00,45.66,45.68,45.48,45.48,153500.0,45.2556,45.2755,45.0772,45.0772,153500.0
2013-05-23 11:30:00,45.5,45.53,45.34,45.39,87000.0,45.0971,45.1268,44.9385,44.988,87000.0
2013-05-23 11:40:00,45.41,45.63,45.32,45.52,172100.0,45.0079,45.2259,44.9187,45.1169,172100.0
2013-05-23 11:50:00,45.53,45.75,45.53,45.68,119700.0,45.1268,45.3448,45.1268,45.2755,119700.0
2013-05-23 12:00:00,45.69,45.88,45.62,45.76,99400.0,45.2854,45.4737,45.216,45.3548,99400.0
2013-05-23 12:10:00,45.73,45.85,45.63,45.7,125700.0,45.325,45.444,45.2259,45.2953,125700.0
2013-05-23 12:20:00,45.73,45.74,45.53,45.68,75600.0,45.325,45.3349,45.1268,45.2755,75600.0
2013-05-23 12:30:00,45.68,45.75,45.57,45.59,78900.0,45.2755,45.3448,45.1664,45.1863,78900.0
2013-05-23 12:40:00,45.58,45.6,45.38,45.46,96600.0,45.1764,45.1962,44.9781,45.0574,96600.0
2013-05-23 12:50:00,45.48,45.56,45.43,45.46,90000.0,45.0772,45.1565,45.0277,45.0574,90000.0
2013-05-23 13:00:00,45.47,45.49,45.29,45.36,104000.0,45.0673,45.0872,44.8889,44.9583,104000.0
2013-05-23 13:10:00,45.35,45.35,45.18,45.22,97400.0,44.9484,44.9484,44.7799,44.8195,97400.0
2013-05-23 13:20:00,45.22,45.25,45.1,45.1,98200.0,44.8195,44.8493,44.7006,44.7006,98200.0
2013-05-23 13:30:00,45.11,45.34,45.04,45.3,142900.0,44.7105,44.9385,44.6411,44.8988,142900.0
2013-05-23 13:40:00,45.32,45.48,45.23,45.25,166500.0,44.9187,45.0772,44.8295,44.8493,166500.0
2013-05-23 13:50:00,45.27,45.48,45.17,45.45,120400.0,44.8691,45.0772,44.77,45.0475,120400.0
2013-05-23 14:00:00,45.44,45.65,45.33,45.61,155600.0,45.0376,45.2457,44.9286,45.2061,155600.0
2013-05-23 14:10:00,45.6,45.64,45.4,45.54,131400.0,45.1962,45.2358,44.9979,45.1367,131400.0
2013-05-23 14:20:00,45.54,45.62,45.51,45.55,93100.0,45.1367,45.216,45.107,45.1466,93100.0
2013-05-23 14:30:00,45.54,45.67,45.51,45.62,104800.0,45.1367,45.2656,45.107,45.216,104800.0
2013-05-23 14:40:00,45.62,45.81,45.62,45.79,195900.0,45.216,45.4043,45.216,45.3845,195900.0
2013-05-23 14:50:00,45.79,45.8,45.66,45.76,194600.0,45.3845,45.3944,45.2556,45.3548,194600.0
2013-05-23 15:00:00,45.76,45.78,45.59,45.69,146200.0,45.3548,45.3746,45.1863,45.2854,146200.0
2013-05-23 15:10:00,45.68,45.85,45.68,45.77,282600.0,45.2755,45.444,45.2755,45.3647,282600.0
2013-05-23 15:20:00,45.77,46.02,45.74,45.93,436500.0,45.3647,45.6125,45.3349,45.5233,436500.0
2013-05-23 15:30:00,45.93,46.01,45.69,45.7,479700.0,45.5233,45.6025,45.2854,45.2953,479700.0
2013-05-23 15:40:00,45.7,45.79,45.48,45.48,487800.0,45.2953,45.3845,45.0772,45.0772,487800.0
2013-05-23 15:50:00,45.49,45.8,45.45,45.7,881200.0,45.0872,45.3944,45.0475,45.2953,881200.0
2013-05-24 09:30:00,42.75,43.82,42.46,43.27,2129400.0,42.3714,43.4319,42.084,42.8868,2129400.0
2013-05-24 09:40:00,43.27,43.38,42.02,42.15,1638800.0,42.8868,42.9958,41.6479,41.7767,1638800.0
2013-05-24 09:50:00,42.16,43.1,42.05,42.98,1223600.0,41.7866,42.7183,41.6776,42.5994,1223600.0
2013-05-24 10:00:00,42.98,42.98,42.25,42.37,671600.0,42.5994,42.5994,41.8758,41.9948,671600.0
2013-05-24 10:10:00,42.36,42.42,42.07,42.33,655900.0,41.9849,42.0443,41.6974,41.9551,655900.0
2013-05-24 10:20:00,42.31,42.49,42.11,42.23,561000.0,41.9353,42.1137,41.7371,41.856,561000.0
2013-05-24 10:30:00,42.22,42.24,41.8,41.95,1183500.0,41.8461,41.8659,41.4298,41.5785,1183500.0
2013-05-24 10:40:00,41.94,42.35,41.85,42.26,678500.0,41.5686,41.975,41.4794,41.8858,678500.0
2013-05-24 10:50:00,42.26,42.46,42.13,42.45,517100.0,41.8858,42.084,41.7569,42.0741,517100.0
2013-05-24 11:00:00,42.45,42.45,42.08,42.09,252400.0,42.0741,42.0741,41.7074,41.7173,252400.0
2013-05-24 11:10:00,42.1,42.15,41.85,42.08,534600.0,41.7272,41.7767,41.4794,41.7074,534600.0
2013-05-24 11:20:00,42.08,42.1,41.92,41.96,263200.0,41.7074,41.7272,41.5488,41.5884,263200.0
2013-05-24 11:30:00,41.95,42.09,41.92,42.0,262800.0,41.5785,41.7173,41.5488,41.6281,262800.0
2013-05-24 11:40:00,41.99,42.08,41.98,41.99,248400.0,41.6181,41.7074,41.6082,41.6181,248400.0
2013-05-24 11:50:00,41.98,42.09,41.98,42.07,322600.0,41.6082,41.7173,41.6082,41.6974,322600.0
2013-05-24 12:00:00,42.07,42.07,41.98,42.06,121800.0,41.6974,41.6974,41.6082,41.6875,121800.0
2013-05-24 12:10:00,42.06,42.23,42.0,42.04,254000.0,41.6875,41.856,41.6281,41.6677,254000.0
2013-05-24 12:20:00,42.03,42.06,41.95,41.99,209300.0,41.6578,41.6875,41.5785,41.6181,209300.0
2013-05-24 12:30:00,41.99,41.99,41.83,41.89,522400.0,41.6181,41.6181,41.4596,41.519,522400.0
2013-05-24 12:40:00,41.9,42.05,41.9,42.01,192500.0,41.5289,41.6776,41.5289,41.638,192500.0
2013-05-24 12:50:00,42.01,42.08,41.99,42.0,271300.0,41.638,41.7074,41.6181,41.6281,271300.0
2013-05-24 13:00:00,42.01,42.01,41.93,41.95,250100.0,41.638,41.638,41.5587,41.5785,250100.0
2013-05-24 13:10:00,41.95,42.02,41.91,41.95,198100.0,41.5785,41.6479,41.5389,41.5785,198100.0
2013-05-24 13:20:00,41.95,42.02,41.95,41.96,168300.0,41.5785,41.6479,41.5785,41.5884,168300.0
2013-05-24 13:30:00,41.97,42.05,41.93,42.0,292300.0,41.5983,41.6776,41.5587,41.6281,292300.0
2013-05-24 13:40:00,42.0,42.2,41.99,42.15,359900.0,41.6281,41.8263,41.6181,41.7767,359900.0
2013-05-24 13:50:00,42.15,42.31,42.12,42.28,307000.0,41.7767,41.9353,41.747,41.9056,307000.0
2013-05-24 14:00:00,42.28,42.43,42.25,42.34,283400.0,41.9056,42.0543,41.8758,41.965,283400.0
2013-05-24 14:10:00,42.35,42.71,42.34,42.59,391700.0,41.975,42.3318,41.965,42.2128,391700.0
2013-05-24 14:20:00,42.6,42.88,42.57,42.82,373200.0,42.2227,42.5003,42.193,42.4408,373200.0
2013-05-24 14:30:00,42.82,42.84,42.64,42.7,234100.0,42.4408,42.4606,42.2624,42.3219,234100.0
2013-05-24 14:40:00,42.7,42.8,42.67,42.74,156800.0,42.3219,42.421,42.2921,42.3615,156800.0
2013-05-24 14:50:00,42.75,42.8,42.68,42.72,248500.0,42.3714,42.421,42.302,42.3417,248500.0
2013-05-24 15:00:00,42.72,42.79,42.7,42.75,260800.0,42.3417,42.4111,42.3219,42.3714,260800.0
2013-05-24 15:10:00,42.75,42.95,42.75,42.79,520800.0,42.3714,42.5696,42.3714,42.4111,520800.0
2013-05-24 15:20:00,42.79,43.06,42.79,43.05,452000.0,42.4111,42.6787,42.4111,42.6688,452000.0
2013-05-24 15:30:00,43.04,43.28,42.97,43.08,692800.0,42.6588,42.8967,42.5895,42.6985,692800.0
2013-05-24 15:40:00,43.07,43.24,43.02,43.05,695200.0,42.6886,42.8571,42.639,42.6688,695200.0
2013-05-24 15:50:00,43.05,43.28,43.04,43.24,1458300.0,42.6688,42.8967,42.6588,42.8571,1458300.0
2013-05-28 09:30:00,43.53,43.53,42.53,42.61,892900.0,43.1445,43.1445,42.1534,42.2327,892900.0
2013-05-28 09:40:00,42.64,42.9,42.36,42.85,615200.0,42.2624,42.5201,41.9849,42.4705,615200.0
2013-05-28 09:50:00,42.84,43.05,42.75,42.87,385900.0,42.4606,42.6688,42.3714,42.4904,385900.0
2013-05-28 10:00:00,42.87,43.02,42.8,43.0,380200.0,42.4904,42.639,42.421,42.6192,380200.0
2013-05-28 10:10:00,43.0,43.03,42.84,42.93,240900.0,42.6192,42.6489,42.4606,42.5498,240900.0
2013-05-28 10:20:00,42.92,43.02,42.91,42.97,254700.0,42.5399,42.639,42.53,42.5895,254700.0
2013-05-28 10:30:00,42.97,43.02,42.91,42.97,270100.0,42.5895,42.639,42.53,42.5895,270100.0
2013-05-28 10:40:00,42.94,43.17,42.88,43.02,229600.0,42.5597,42.7877,42.5003,42.639,229600.0
2013-05-28 10:50:00,43.01,43.09,42.96,43.05,177200.0,42.6291,42.7084,42.5796,42.6688,177200.0
2013-05-28 11:00:00,43.05,43.05,42.9,42.95,157900.0,42.6688,42.6688,42.5201,42.5696,157900.0
2013-05-28 11:10:00,42.94,43.02,42.9,42.98,119300.0,42.5597,42.639,42.5201,42.5994,119300.0
2013-05-28 11:20:00,42.97,42.99,42.88,42.93,150300.0,42.5895,42.6093,42.5003,42.5498,150300.0
2013-05-28 11:30:00,42.93,42.99,42.87,42.95,112300.0,42.5498,42.6093,42.4904,42.5696,112300.0
2013-05-28 11:40:00,42.95,43.0,42.92,42.95,110400.0,42.5696,42.6192,42.5399,42.5696,110400.0
2013-05-28 11:50:00,42.95,43.02,42.89,42.96,118400.0,42.5696,42.639,42.5102,42.5796,118400.0
2013-05-28 12:00:00,42.95,43.0,42.91,42.92,74800.0,42.5696,42.6192,42.53,42.5399,74800.0
2013-05-28 12:10:00,42.94,42.94,42.75,42.77,140400.0,42.5597,42.5597,42.3714,42.3912,140400.0
2013-05-28 12:20:00,42.77,42.81,42.58,42.74,199300.0,42.3912,42.4309,42.2029,42.3615,199300.0
2013-05-28 12:30:00,42.74,42.82,42.64,42.73,80500.0,42.3615,42.4408,42.2624,42.3516,80500.0
2013-05-28 12:40:00,42.74,42.82,42.71,42.77,72200.0,42.3615,42.4408,42.3318,42.3912,72200.0
2013-05-28 12:50:00,42.77,42.78,42.68,42.72,57600.0,42.3912,42.4012,42.302,42.3417,57600.0
2013-05-28 13:00:00,42.72,42.77,42.7,42.73,59400.0,42.3417,42.3912,42.3219,42.3516,59400.0
2013-05-28 13:10:00,42.73,42.87,42.73,42.81,126800.0,42.3516,42.4904,42.3516,42.4309,126800.0
2013-05-28 13:20:00,42.81,42.81,42.55,42.56,121100.0,42.4309,42.4309,42.1732,42.1831,121100.0
2013-05-28 13:30:00,42.57,42.6,42.46,42.53,114300.0,42.193,42.2227,42.084,42.1534,114300.0
2013-05-28 13:40:00,42.51,42.55,42.41,42.45,109100.0,42.1335,42.1732,42.0344,42.0741,109100.0
2013-05-28 13:50:00,42.45,42.45,41.91,42.11,401100.0,42.0741,42.0741,41.5389,41.7371,401100.0
2013-05-28 14:00:00,42.11,42.21,42.01,42.19,164100.0,41.7371,41.8362,41.638,41.8164,164100.0
2013-05-28 14:10:00,42.18,42.24,42.03,42.14,219300.0,41.8065,41.8659,41.6578,41.7668,219300.0
2013-05-28 14:20:00,42.16,42.17,42.03,42.08,146000.0,41.7866,41.7966,41.6578,41.7074,146000.0
2013-05-28 14:30:00,42.08,42.11,41.93,41.93,147200.0,41.7074,41.7371,41.5587,41.5587,147200.0
2013-05-28 14:40:00,41.93,42.08,41.9,41.92,190500.0,41.5587,41.7074,41.5289,41.5488,190500.0
2013-05-28 14:50:00,41.92,41.98,41.87,41.95,175700.0,41.5488,41.6082,41.4992,41.5785,175700.0
2013-05-28 15:00:00,41.96,41.97,41.84,41.85,225900.0,41.5884,41.5983,41.4695,41.4794,225900.0
2013-05-28 15:10:00,41.85,41.85,41.62,41.76,441100.0,41.4794,41.4794,41.2514,41.3902,441100.0
2013-05-28 15:20:00,41.76,41.79,41.7,41.7,287700.0,41.3902,41.4199,41.3307,41.3307,287700.0
2013-05-28 15:30:00,41.7,41.87,41.69,41.83,300100.0,41.3307,41.4992,41.3208,41.4596,300100.0
2013-05-28 15:40:00,41.83,41.89,41.75,41.81,486900.0,41.4596,41.519,41.3803,41.4397,486900.0
2013-05-28 15:50:00,41.82,41.83,41.73,41.8,668000.0,41.4497,41.4596,41.3604,41.4298,668000.0
2013-05-29 09:30:00,41.15,41.43,41.07,41.15,554700.0,40.7856,41.0631,40.7063,40.7856,554700.0
2013-05-29 09:40:00,41.14,41.22,40.93,41.04,415500.0,40.7757,40.855,40.5675,40.6766,415500.0
2013-05-29 09:50:00,41.03,41.34,40.95,41.33,438400.0,40.6666,40.9739,40.5874,40.964,438400.0
2013-05-29 10:00:00,41.32,41.5,41.31,41.45,336800.0,40.9541,41.1325,40.9442,41.0829,336800.0
2013-05-29 10:10:00,41.45,41.5,41.26,41.27,259500.0,41.0829,41.1325,40.8946,40.9045,259500.0
2013-05-29 10:20:00,41.26,41.34,41.12,41.21,272500.0,40.8946,40.9739,40.7559,40.8451,272500.0
2013-05-29 10:30:00,41.21,41.27,41.17,41.18,226500.0,40.8451,40.9045,40.8054,40.8153,226500.0
2013-05-29 10:40:00,41.18,41.25,41.0,41.15,271800.0,40.8153,40.8847,40.6369,40.7856,271800.0
2013-05-29 10:50:00,41.15,41.19,41.03,41.05,180300.0,40.7856,40.8252,40.6666,40.6865,180300.0
2013-05-29 11:00:00,41.06,41.09,40.85,40.9,525400.0,40.6964,40.7261,40.4882,40.5378,525400.0
2013-05-29 11:10:00,40.92,41.03,40.86,40.97,233200.0,40.5576,40.6666,40.4982,40.6072,233200.0
2013-05-29 11:20:00,40.97,41.2,40.96,41.11,191600.0,40.6072,40.8351,40.5973,40.7459,191600.0
2013-05-29 11:30:00,41.11,41.19,41.11,41.15,172800.0,40.7459,40.8252,40.7459,40.7856,172800.0
2013-05-29 11:40:00,41.16,41.25,41.13,41.25,136800.0,40.7955,40.8847,40.7658,40.8847,136800.0
2013-05-29 11:50:00,41.24,41.58,41.23,41.54,262000.0,40.8748,41.2118,40.8649,41.1721,262000.0
2013-05-29 12:00:00,41.5,41.65,41.48,41.51,150200.0,41.1325,41.2812,41.1127,41.1424,150200.0
2013-05-29 12:10:00,41.52,41.83,41.52,41.75,157900.0,41.1523,41.4596,41.1523,41.3803,157900.0
2013-05-29 12:20:00,41.75,41.78,41.73,41.76,132700.0,41.3803,41.41,41.3604,41.3902,132700.0
2013-05-29 12:30:00,41.75,41.94,41.73,41.75,132700.0,41.3803,41.5686,41.3604,41.3803,132700.0
2013-05-29 12:40:00,41.75,41.79,41.73,41.75,87700.0,41.3803,41.4199,41.3604,41.3803,87700.0
2013-05-29 12:50:00,41.75,41.96,41.68,41.93,144900.0,41.3803,41.5884,41.3109,41.5587,144900.0
2013-05-29 13:00:00,41.93,42.03,41.9,42.0,174300.0,41.5587,41.6578,41.5289,41.6281,174300.0
2013-05-29 13:10:00,41.99,42.02,41.87,42.01,105300.0,41.6181,41.6479,41.4992,41.638,105300.0
2013-05-29 13:20:00,42.0,42.08,41.95,42.07,114900.0,41.6281,41.7074,41.5785,41.6974,114900.0
2013-05-29 13:30:00,42.07,42.24,42.05,42.23,111500.0,41.6974,41.8659,41.6776,41.856,111500.0
2013-05-29 13:40:00,42.22,42.28,42.12,42.25,112800.0,41.8461,41.9056,41.747,41.8758,112800.0
2013-05-29 13:50:00,42.25,42.33,42.16,42.29,95800.0,41.8758,41.9551,41.7866,41.9155,95800.0
2013-05-29 14:00:00,42.3,42.32,42.17,42.27,150400.0,41.9254,41.9452,41.7966,41.8957,150400.0
2013-05-29 14:10:00,42.27,42.36,42.18,42.26,119300.0,41.8957,41.9849,41.8065,41.8858,119300.0
2013-05-29 14:20:00,42.27,42.29,42.18,42.22,67700.0,41.8957,41.9155,41.8065,41.8461,67700.0
2013-05-29 14:30:00,42.22,42.26,42.17,42.19,81000.0,41.8461,41.8858,41.7966,41.8164,81000.0
2013-05-29 14:40:00,42.19,42.27,42.13,42.19,139500.0,41.8164,41.8957,41.7569,41.8164,139500.0
2013-05-29 14:50:00,42.19,42.24,42.16,42.18,121300.0,41.8164,41.8659,41.7866,41.8065,121300.0
2013-05-29 15:00:00,42.18,42.23,42.07,42.09,163800.0,41.8065,41.856,41.6974,41.7173,163800.0
2013-05-29 15:10:00,42.1,42.11,41.95,41.96,232900.0,41.7272,41.7371,41.5785,41.5884,232900.0
2013-05-29 15:20:00,41.95,42.07,41.94,42.02,117900.0,41.5785,41.6974,41.5686,41.6479,117900.0
2013-05-29 15:30:00,42.03,42.08,41.97,41.97,152400.0,41.6578,41.7074,41.5983,41.5983,152400.0
2013-05-29 15:40:00,41.97,41.97,41.85,41.97,217200.0,41.5983,41.5983,41.4794,41.5983,217200.0
2013-05-29 15:50:00,41.96,42.0,41.9,41.93,393800.0,41.5884,41.6281,41.5289,41.5587,393800.0
2013-05-30 09:30:00,42.09,42.32,42.0,42.09,197500.0,41.7173,41.9452,41.6281,41.7173,197500.0
2013-05-30 09:40:00,42.13,42.28,42.07,42.24,121600.0,41.7569,41.9056,41.6974,41.8659,121600.0
2013-05-30 09:50:00,42.22,42.29,42.12,42.13,107000.0,41.8461,41.9155,41.747,41.7569,107000.0
2013-05-30 10:00:00,42.12,42.26,42.12,42.23,133600.0,41.747,41.8858,41.747,41.856,133600.0
2013-05-30 10:10:00,42.24,42.29,42.12,42.19,135700.0,41.8659,41.9155,41.747,41.8164,135700.0
2013-05-30 10:20:00,42.2,42.21,42.02,42.06,171900.0,41.8263,41.8362,41.6479,41.6875,171900.0
2013-05-30 10:30:00,42.06,42.19,42.04,42.18,207400.0,41.6875,41.8164,41.6677,41.8065,207400.0
2013-05-30 10:40:00,42.18,42.35,42.16,42.35,130100.0,41.8065,41.975,41.7866,41.975,130100.0
2013-05-30 10:50:00,42.35,42.47,42.29,42.47,120700.0,41.975,42.0939,41.9155,42.0939,120700.0
2013-05-30 11:00:00,42.46,42.5,42.3,42.33,136700.0,42.084,42.1236,41.9254,41.9551,136700.0
2013-05-30 11:10:00,42.33,42.45,42.3,42.3,76600.0,41.9551,42.0741,41.9254,41.9254,76600.0
2013-05-30 11:20:00,42.32,42.33,42.21,42.29,93200.0,41.9452,41.9551,41.8362,41.9155,93200.0
2013-05-30 11:30:00,42.28,42.39,42.28,42.37,100500.0,41.9056,42.0146,41.9056,41.9948,100500.0
2013-05-30 11:40:00,42.36,42.43,42.36,42.39,60300.0,41.9849,42.0543,41.9849,42.0146,60300.0
2013-05-30 11:50:00,42.39,42.48,42.39,42.44,62200.0,42.0146,42.1038,42.0146,42.0642,62200.0
2013-05-30 12:00:00,42.44,42.45,42.34,42.42,91200.0,42.0642,42.0741,41.965,42.0443,91200.0
2013-05-30 12:10:00,42.44,42.49,42.38,42.48,65800.0,42.0642,42.1137,42.0047,42.1038,65800.0
2013-05-30 12:20:00,42.47,42.49,42.44,42.46,38200.0,42.0939,42.1137,42.0642,42.084,38200.0
2013-05-30 12:30:00,42.46,42.5,42.45,42.48,83100.0,42.084,42.1236,42.0741,42.1038,83100.0
2013-05-30 12:40:00,42.49,42.5,42.44,42.45,73600.0,42.1137,42.1236,42.0642,42.0741,73600.0
2013-05-30 12:50:00,42.45,42.46,42.4,42.43,65100.0,42.0741,42.084,42.0245,42.0543,65100.0
2013-05-30 13:00:00,42.44,42.49,42.39,42.48,86000.0,42.0642,42.1137,42.0146,42.1038,86000.0
2013-05-30 13:10:00,42.48,42.6,42.46,42.54,80700.0,42.1038,42.2227,42.084,42.1633,80700.0
2013-05-30 13:20:00,42.54,42.6,42.5,42.54,87900.0,42.1633,42.2227,42.1236,42.1633,87900.0
2013-05-30 13:30:00,42.55,42.6,42.5,42.58,60400.0,42.1732,42.2227,42.1236,42.2029,60400.0
2013-05-30 13:40:00,42.56,42.59,42.51,42.54,50400.0,42.1831,42.2128,42.1335,42.1633,50400.0
2013-05-30 13:50:00,42.55,42.57,42.43,42.51,126100.0,42.1732,42.193,42.0543,42.1335,126100.0
2013-05-30 14:00:00,42.52,42.63,42.52,42.62,135000.0,42.1435,42.2525,42.1435,42.2426,135000.0
2013-05-30 14:10:00,42.61,42.62,42.58,42.61,73500.0,42.2327,42.2426,42.2029,42.2327,73500.0
2013-05-30 14:20:00,42.62,42.67,42.6,42.66,62500.0,42.2426,42.2921,42.2227,42.2822,62500.0
2013-05-30 14:30:00,42.66,42.69,42.54,42.62,98000.0,42.2822,42.3119,42.1633,42.2426,98000.0
2013-05-30 14:40:00,42.63,42.75,42.61,42.74,114400.0,42.2525,42.3714,42.2327,42.3615,114400.0
2013-05-30 14:50:00,42.74,42.82,42.73,42.8,188900.0,42.3615,42.4408,42.3516,42.421,188900.0
2013-05-30 15:00:00,42.81,42.85,42.74,42.84,184900.0,42.4309,42.4705,42.3615,42.4606,184900.0
2013-05-30 15:10:00,42.83,42.89,42.83,42.85,159600.0,42.4507,42.5102,42.4507,42.4705,159600.0
2013-05-30 15:20:00,42.86,42.89,42.8,42.82,205100.0,42.4804,42.5102,42.421,42.4408,205100.0
2013-05-30 15:30:00,42.82,42.88,42.81,42.86,249300.0,42.4408,42.5003,42.4309,42.4804,249300.0
2013-05-30 15:40:00,42.86,42.97,42.86,42.9,350200.0,42.4804,42.5895,42.4804,42.5201,350200.0
2013-05-30 15:50:00,42.89,42.9,42.76,42.77,487700.0,42.5102,42.5201,42.3813,42.3912,487700.0
2013-05-31 09:30:00,42.52,42.68,42.31,42.41,153700.0,42.1435,42.302,41.9353,42.0344,153700.0
2013-05-31 09:40:00,42.38,42.54,42.35,42.49,125200.0,42.0047,42.1633,41.975,42.1137,125200.0
2013-05-31 09:50:00,42.46,42.52,42.25,42.32,68600.0,42.084,42.1435,41.8758,41.9452,68600.0
2013-05-31 10:00:00,42.33,42.44,42.08,42.11,120600.0,41.9551,42.0642,41.7074,41.7371,120600.0
2013-05-31 10:10:00,42.12,42.2,42.09,42.18,70900.0,41.747,41.8263,41.7173,41.8065,70900.0
2013-05-31 10:20:00,42.16,42.32,42.14,42.29,67300.0,41.7866,41.9452,41.7668,41.9155,67300.0
2013-05-31 10:30:00,42.27,42.34,42.17,42.2,76300.0,41.8957,41.965,41.7966,41.8263,76300.0
2013-05-31 10:40:00,42.19,42.3,42.11,42.25,86000.0,41.8164,41.9254,41.7371,41.8758,86000.0
2013-05-31 10:50:00,42.23,42.36,42.23,42.35,70100.0,41.856,41.9849,41.856,41.975,70100.0
2013-05-31 11:00:00,42.33,42.51,42.3,42.5,50700.0,41.9551,42.1335,41.9254,42.1236,50700.0
2013-05-31 11:10:00,42.5,42.64,42.46,42.6,105800.0,42.1236,42.2624,42.084,42.2227,105800.0
2013-05-31 11:20:00,42.6,42.79,42.59,42.71,176500.0,42.2227,42.4111,42.2128,42.3318,176500.0
2013-05-31 11:30:00,42.7,42.8,42.67,42.71,65200.0,42.3219,42.421,42.2921,42.3318,65200.0
2013-05-31 11:40:00,42.71,42.77,42.69,42.76,78000.0,42.3318,42.3912,42.3119,42.3813,78000.0
2013-05-31 11:50:00,42.76,42.95,42.76,42.87,107600.0,42.3813,42.5696,42.3813,42.4904,107600.0
2013-05-31 12:00:00,42.88,42.9,42.8,42.84,62400.0,42.5003,42.5201,42.421,42.4606,62400.0
2013-05-31 12:10:00,42.84,42.84,42.73,42.76,86300.0,42.4606,42.4606,42.3516,42.3813,86300.0
2013-05-31 12:20:00,42.76,42.81,42.73,42.8,81400.0,42.3813,42.4309,42.3516,42.421,81400.0
2013-05-31 12:30:00,42.8,42.87,42.75,42.86,81700.0,42.421,42.4904,42.3714,42.4804,81700.0
2013-05-31 12:40:00,42.85,42.89,42.82,42.83,99800.0,42.4705,42.5102,42.4408,42.4507,99800.0
2013-05-31 12:50:00,42.83,42.94,42.82,42.92,110600.0,42.4507,42.5597,42.4408,42.5399,110600.0
2013-05-31 13:00:00,42.92,43.0,42.91,42.99,114800.0,42.5399,42.6192,42.53,42.6093,114800.0
2013-05-31 13:10:00,42.98,43.0,42.95,42.98,77800.0,42.5994,42.6192,42.5696,42.5994,77800.0
2013-05-31 13:20:00,42.99,43.03,42.97,43.02,79900.0,42.6093,42.6489,42.5895,42.639,79900.0
2013-05-31 13:30:00,43.01,43.02,42.97,42.99,73700.0,42.6291,42.639,42.5895,42.6093,73700.0
2013-05-31 13:40:00,42.98,43.02,42.95,42.98,83000.0,42.5994,42.639,42.5696,42.5994,83000.0
2013-05-31 13:50:00,42.98,42.99,42.93,42.97,72600.0,42.5994,42.6093,42.5498,42.5895,72600.0
2013-05-31 14:00:00,42.97,43.04,42.95,43.0,94000.0,42.5895,42.6588,42.5696,42.6192,94000.0
2013-05-31 14:10:00,43.0,43.02,42.91,43.01,196000.0,42.6192,42.639,42.53,42.6291,196000.0
2013-05-31 14:20:00,43.0,43.06,42.98,43.03,123600.0,42.6192,42.6787,42.5994,42.6489,123600.0
2013-05-31 14:30:00,43.04,43.05,42.9,42.95,180900.0,42.6588,42.6688,42.5201,42.5696,180900.0
2013-05-31 14:40:00,42.94,42.99,42.88,42.91,176800.0,42.5597,42.6093,42.5003,42.53,176800.0
2013-05-31 14:50:00,42.91,42.94,42.85,42.85,120100.0,42.53,42.5597,42.4705,42.4705,120100.0
2013-05-31 15:00:00,42.86,42.96,42.83,42.9,107500.0,42.4804,42.5796,42.4507,42.5201,107500.0
2013-05-31 15:10:00,42.89,42.9,42.83,42.86,138600.0,42.5102,42.5201,42.4507,42.4804,138600.0
2013-05-31 15:20:00,42.86,42.9,42.75,42.75,128500.0,42.4804,42.5201,42.3714,42.3714,128500.0
2013-05-31 15:30:00,42.76,42.79,42.67,42.71,167400.0,42.3813,42.4111,42.2921,42.3318,167400.0
2013-05-31 15:40:00,42.71,42.76,42.51,42.52,286100.0,42.3318,42.3813,42.1335,42.1435,286100.0
2013-05-31 15:50:00,42.51,42.52,42.3,42.31,605500.0,42.1335,42.1435,41.9254,41.9353,605500.0
2013-06-03 09:30:00,42.37,42.44,42.04,42.09,176400.0,41.9948,42.0642,41.6677,41.7173,176400.0
2013-06-03 09:40:00,42.1,42.15,41.79,41.83,140600.0,41.7272,41.7767,41.4199,41.4596,140600.0
2013-06-03 09:50:00,41.82,41.99,41.77,41.88,133200.0,41.4497,41.6181,41.4001,41.5091,133200.0
2013-06-03 10:00:00,41.87,41.88,41.57,41.66,141400.0,41.4992,41.5091,41.2019,41.2911,141400.0
2013-06-03 10:10:00,41.65,41.74,41.56,41.61,116800.0,41.2812,41.3704,41.192,41.2415,116800.0
2013-06-03 10:20:00,41.6,41.64,41.32,41.37,214600.0,41.2316,41.2712,40.9541,41.0036,214600.0
2013-06-03 10:30:00,41.38,41.4,41.0,41.01,279900.0,41.0135,41.0334,40.6369,40.6468,279900.0
2013-06-03 10:40:00,41.01,41.02,40.91,40.97,307000.0,40.6468,40.6567,40.5477,40.6072,307000.0
2013-06-03 10:50:00,40.97,41.04,40.84,40.87,256600.0,40.6072,40.6766,40.4783,40.5081,256600.0
2013-06-03 11:00:00,40.87,40.89,40.53,40.54,309200.0,40.5081,40.5279,40.1711,40.181,309200.0
2013-06-03 11:10:00,40.57,40.57,40.22,40.4,312700.0,40.2107,40.2107,39.8638,40.0422,312700.0
2013-06-03 11:20:00,40.39,40.47,40.22,40.26,281700.0,40.0323,40.1116,39.8638,39.9035,281700.0
2013-06-03 11:30:00,40.26,40.29,40.09,40.18,284300.0,39.9035,39.9332,39.735,39.8242,284300.0
2013-06-03 11:40:00,40.17,40.42,40.1,40.35,189400.0,39.8143,40.0621,39.7449,39.9927,189400.0
2013-06-03 11:50:00,40.35,40.6,40.32,40.47,246000.0,39.9927,40.2405,39.9629,40.1116,246000.0
2013-06-03 12:00:00,40.48,40.49,40.24,40.25,153500.0,40.1215,40.1314,39.8836,39.8936,153500.0
2013-06-03 12:10:00,40.26,40.47,40.26,40.4,117700.0,39.9035,40.1116,39.9035,40.0422,117700.0
2013-06-03 12:20:00,40.4,40.46,40.4,40.43,98700.0,40.0422,40.1017,40.0422,40.072,98700.0
2013-06-03 12:30:00,40.44,40.5,40.32,40.34,132600.0,40.0819,40.1413,39.9629,39.9828,132600.0
2013-06-03 12:40:00,40.34,40.35,40.25,40.3,102000.0,39.9828,39.9927,39.8936,39.9431,102000.0
2013-06-03 12:50:00,40.31,40.32,40.15,40.15,229800.0,39.953,39.9629,39.7944,39.7944,229800.0
2013-06-03 13:00:00,40.15,40.32,40.14,40.28,165200.0,39.7944,39.9629,39.7845,39.9233,165200.0
2013-06-03 13:10:00,40.28,40.46,40.27,40.43,195200.0,39.9233,40.1017,39.9134,40.072,195200.0
2013-06-03 13:20:00,40.43,40.59,40.37,40.59,220800.0,40.072,40.2305,40.0125,40.2305,220800.0
2013-06-03 13:30:00,40.59,40.8,40.56,40.78,284500.0,40.2305,40.4387,40.2008,40.4189,284500.0
2013-06-03 13:40:00,40.78,40.78,40.59,40.76,121700.0,40.4189,40.4189,40.2305,40.399,121700.0
2013-06-03 13:50:00,40.76,40.88,40.76,40.86,178000.0,40.399,40.518,40.399,40.4982,178000.0
2013-06-03 14:00:00,40.86,40.91,40.73,40.88,127100.0,40.4982,40.5477,40.3693,40.518,127100.0
2013-06-03 14:10:00,40.89,40.91,40.73,40.75,101900.0,40.5279,40.5477,40.3693,40.3891,101900.0
2013-06-03 14:20:00,40.76,40.91,40.76,40.87,149400.0,40.399,40.5477,40.399,40.5081,149400.0
2013-06-03 14:30:00,40.86,40.98,40.83,40.93,156400.0,40.4982,40.6171,40.4684,40.5675,156400.0
2013-06-03 14:40:00,40.93,40.99,40.82,40.84,59400.0,40.5675,40.627,40.4585,40.4783,59400.0
2013-06-03 14:50:00,40.85,40.9,40.81,40.85,60400.0,40.4882,40.5378,40.4486,40.4882,60400.0
2013-06-03 15:00:00,40.87,40.94,40.84,40.86,90200.0,40.5081,40.5774,40.4783,40.4982,90200.0
2013-06-03 15:10:00,40.86,40.9,40.81,40.83,78900.0,40.4982,40.5378,40.4486,40.4684,78900.0
2013-06-03 15:20:00,40.84,40.95,40.83,40.88,119200.0,40.4783,40.5874,40.4684,40.518,119200.0
2013-06-03 15:30:00,40.88,41.06,40.88,41.03,161100.0,40.518,40.6964,40.518,40.6666,161100.0
2013-06-03 15:40:00,41.03,41.08,40.98,40.99,299600.0,40.6666,40.7162,40.6171,40.627,299600.0
2013-06-03 15:50:00,41.0,41.12,40.94,41.04,779300.0,40.6369,40.7559,40.5774,40.6766,779300.0
2013-06-04 09:30:00,39.25,39.41,38.52,39.2,2351200.0,38.9024,39.061,38.1789,38.8529,2351200.0
2013-06-04 09:40:00,39.19,39.78,39.18,39.44,1521600.0,38.8429,39.4277,38.833,39.0907,1521600.0
2013-06-04 09:50:00,39.43,40.0,39.32,39.88,1200500.0,39.0808,39.6458,38.9718,39.5268,1200500.0
2013-06-04 10:00:00,39.87,39.89,39.31,39.45,510700.0,39.5169,39.5367,38.9619,39.1006,510700.0
2013-06-04 10:10:00,39.45,39.63,39.26,39.6,714200.0,39.1006,39.279,38.9123,39.2493,714200.0
2013-06-04 10:20:00,39.61,39.9,39.6,39.8,762900.0,39.2592,39.5467,39.2493,39.4475,762900.0
2013-06-04 10:30:00,39.82,40.13,39.74,39.74,668700.0,39.4674,39.7746,39.3881,39.3881,668700.0
2013-06-04 10:40:00,39.75,39.92,39.65,39.75,369200.0,39.398,39.5665,39.2989,39.398,369200.0
2013-06-04 10:50:00,39.75,40.0,39.75,39.93,315800.0,39.398,39.6458,39.398,39.5764,315800.0
2013-06-04 11:00:00,39.93,40.19,39.81,40.11,656800.0,39.5764,39.8341,39.4575,39.7548,656800.0
2013-06-04 11:10:00,40.1,40.12,39.75,40.0,536400.0,39.7449,39.7647,39.398,39.6458,536400.0
2013-06-04 11:20:00,39.99,40.04,39.81,40.01,434600.0,39.6359,39.6854,39.4575,39.6557,434600.0
2013-06-04 11:30:00,40.02,40.03,39.84,39.96,296000.0,39.6656,39.6755,39.4872,39.6061,296000.0
2013-06-04 11:40:00,39.96,39.98,39.8,39.84,249400.0,39.6061,39.6259,39.4475,39.4872,249400.0
2013-06-04 11:50:00,39.84,39.95,39.83,39.91,115100.0,39.4872,39.5962,39.4773,39.5566,115100.0
2013-06-04 12:00:00,39.9,39.93,39.86,39.89,110800.0,39.5467,39.5764,39.507,39.5367,110800.0
2013-06-04 12:10:00,39.88,39.95,39.78,39.86,233000.0,39.5268,39.5962,39.4277,39.507,233000.0
2013-06-04 12:20:00,39.86,39.87,39.75,39.75,130000.0,39.507,39.5169,39.398,39.398,130000.0
2013-06-04 12:30:00,39.75,39.86,39.75,39.75,309000.0,39.398,39.507,39.398,39.398,309000.0
2013-06-04 12:40:00,39.76,39.87,39.51,39.56,764600.0,39.4079,39.5169,39.1601,39.2097,764600.0
2013-06-04 12:50:00,39.56,39.71,39.53,39.6,262100.0,39.2097,39.3583,39.1799,39.2493,262100.0
2013-06-04 13:00:00,39.6,39.61,39.34,39.5,542200.0,39.2493,39.2592,38.9916,39.1502,542200.0
2013-06-04 13:10:00,39.51,39.7,39.43,39.66,260800.0,39.1601,39.3484,39.0808,39.3088,260800.0
2013-06-04 13:20:00,39.66,39.73,39.56,39.63,183400.0,39.3088,39.3782,39.2097,39.279,183400.0
2013-06-04 13:30:00,39.63,39.64,39.41,39.46,391600.0,39.279,39.289,39.061,39.1106,391600.0
2013-06-04 13:40:00,39.47,39.58,39.38,39.55,341600.0,39.1205,39.2295,39.0313,39.1998,341600.0
2013-06-04 13:50:00,39.55,39.6,39.44,39.48,425400.0,39.1998,39.2493,39.0907,39.1304,425400.0
2013-06-04 14:00:00,39.48,39.5,39.24,39.29,456500.0,39.1304,39.1502,38.8925,38.9421,456500.0
2013-06-04 14:10:00,39.27,39.27,38.91,38.98,870200.0,38.9222,38.9222,38.5654,38.6348,870200.0
2013-06-04 14:20:00,38.98,39.0,38.71,38.78,603700.0,38.6348,38.6546,38.3672,38.4366,603700.0
2013-06-04 14:30:00,38.78,38.83,38.59,38.61,437700.0,38.4366,38.4861,38.2483,38.2681,437700.0
2013-06-04 14:40:00,38.61,38.62,38.22,38.24,1056600.0,38.2681,38.278,37.8815,37.9014,1056600.0
2013-06-04 14:50:00,38.24,38.3,37.76,38.13,1226100.0,37.9014,37.9608,37.4256,37.7923,1226100.0
2013-06-04 15:00:00,38.13,38.21,37.89,37.95,1022500.0,37.7923,37.8716,37.5545,37.6139,1022500.0
2013-06-04 15:10:00,37.94,38.17,37.85,38.16,949300.0,37.604,37.832,37.5148,37.8221,949300.0
2013-06-04 15:20:00,38.17,38.17,37.93,38.1,1058100.0,37.832,37.832,37.5941,37.7626,1058100.0
2013-06-04 15:30:00,38.11,38.19,37.71,37.78,1285200.0,37.7725,37.8518,37.376,37.4454,1285200.0
2013-06-04 15:40:00,37.78,37.95,37.58,37.59,1745200.0,37.4454,37.6139,37.2472,37.2571,1745200.0
2013-06-04 15:50:00,37.59,37.86,37.57,37.8,2325200.0,37.2571,37.5247,37.2373,37.4653,2325200.0
2013-06-05 09:30:00,38.68,38.81,38.06,38.07,1684700.0,38.3375,38.4663,37.723,37.7329,1684700.0
2013-06-05 09:40:00,38.06,38.7,37.95,38.63,904900.0,37.723,38.3573,37.6139,38.2879,904900.0
2013-06-05 09:50:00,38.63,38.66,38.25,38.3,475400.0,38.2879,38.3176,37.9113,37.9608,475400.0
2013-06-05 10:00:00,38.32,38.59,38.26,38.37,399700.0,37.9806,38.2483,37.9212,38.0302,399700.0
2013-06-05 10:10:00,38.36,38.41,38.13,38.25,447800.0,38.0203,38.0699,37.7923,37.9113,447800.0
2013-06-05 10:20:00,38.24,38.27,37.96,38.04,569100.0,37.9014,37.9311,37.6238,37.7031,569100.0
2013-06-05 10:30:00,38.05,38.16,37.99,38.05,467300.0,37.713,37.8221,37.6536,37.713,467300.0
2013-06-05 10:40:00,38.05,38.1,37.83,37.91,416000.0,37.713,37.7626,37.495,37.5743,416000.0
2013-06-05 10:50:00,37.92,38.16,37.9,38.06,477100.0,37.5842,37.8221,37.5644,37.723,477100.0
2013-06-05 11:00:00,38.05,38.14,37.95,38.01,365700.0,37.713,37.8022,37.6139,37.6734,365700.0
2013-06-05 11:10:00,38.02,38.04,37.97,38.0,592600.0,37.6833,37.7031,37.6337,37.6635,592600.0
2013-06-05 11:20:00,38.0,38.01,37.95,38.0,359800.0,37.6635,37.6734,37.6139,37.6635,359800.0
2013-06-05 11:30:00,38.0,38.01,37.84,38.0,376800.0,37.6635,37.6734,37.5049,37.6635,376800.0
2013-06-05 11:40:00,37.99,38.33,37.94,38.01,369100.0,37.6536,37.9906,37.604,37.6734,369100.0
2013-06-05 11:50:00,38.0,38.05,37.93,38.02,406300.0,37.6635,37.713,37.5941,37.6833,406300.0
2013-06-05 12:00:00,38.02,38.02,37.93,38.0,233000.0,37.6833,37.6833,37.5941,37.6635,233000.0
2013-06-05 12:10:00,38.0,38.07,37.96,37.99,311600.0,37.6635,37.7329,37.6238,37.6536,311600.0
2013-06-05 12:20:00,37.98,38.04,37.96,37.99,237400.0,37.6437,37.7031,37.6238,37.6536,237400.0
2013-06-05 12:30:00,37.99,38.01,37.9,37.91,199400.0,37.6536,37.6734,37.5644,37.5743,199400.0
2013-06-05 12:40:00,37.91,37.94,37.87,37.91,208400.0,37.5743,37.604,37.5346,37.5743,208400.0
2013-06-05 12:50:00,37.92,37.95,37.88,37.9,279400.0,37.5842,37.6139,37.5445,37.5644,279400.0
2013-06-05 13:00:00,37.9,38.03,37.87,38.0,230300.0,37.5644,37.6932,37.5346,37.6635,230300.0
2013-06-05 13:10:00,38.01,38.05,38.0,38.02,383800.0,37.6734,37.713,37.6635,37.6833,383800.0
2013-06-05 13:20:00,38.02,38.07,37.98,38.05,317000.0,37.6833,37.7329,37.6437,37.713,317000.0
2013-06-05 13:30:00,38.05,38.1,38.0,38.04,368100.0,37.713,37.7626,37.6635,37.7031,368100.0
2013-06-05 13:40:00,38.04,38.12,38.0,38.03,321600.0,37.7031,37.7824,37.6635,37.6932,321600.0
2013-06-05 13:50:00,38.03,38.06,37.98,38.02,803800.0,37.6932,37.723,37.6437,37.6833,803800.0
2013-06-05 14:00:00,38.02,38.13,38.0,38.09,442800.0,37.6833,37.7923,37.6635,37.7527,442800.0
2013-06-05 14:10:00,38.09,38.11,38.0,38.0,231400.0,37.7527,37.7725,37.6635,37.6635,231400.0
2013-06-05 14:20:00,38.0,38.01,37.69,37.97,375300.0,37.6635,37.6734,37.3562,37.6337,375300.0
2013-06-05 14:30:00,37.98,38.01,37.95,37.97,319700.0,37.6437,37.6734,37.6139,37.6337,319700.0
2013-06-05 14:40:00,37.97,37.98,37.9,37.96,424300.0,37.6337,37.6437,37.5644,37.6238,424300.0
2013-06-05 14:50:00,37.95,38.01,37.95,37.95,289100.0,37.6139,37.6734,37.6139,37.6139,289100.0
2013-06-05 15:00:00,37.95,37.97,37.91,37.94,267300.0,37.6139,37.6337,37.5743,37.604,267300.0
2013-06-05 15:10:00,37.94,37.99,37.9,37.97,406500.0,37.604,37.6536,37.5644,37.6337,406500.0
2013-06-05 15:20:00,37.98,38.01,37.91,38.0,441700.0,37.6437,37.6734,37.5743,37.6635,441700.0
2013-06-05 15:30:00,38.0,38.04,38.0,38.0,449400.0,37.6635,37.7031,37.6635,37.6635,449400.0
2013-06-05 15:40:00,38.0,38.02,37.96,38.01,740000.0,37.6635,37.6833,37.6238,37.6734,740000.0
2013-06-05 15:50:00,38.01,38.01,37.94,37.96,743100.0,37.6734,37.6734,37.604,37.6238,743100.0
2013-06-06 09:30:00,37.87,38.4,37.75,38.07,533900.0,37.5346,38.0599,37.4157,37.7329,533900.0
2013-06-06 09:40:00,38.07,38.08,37.83,37.9,204600.0,37.7329,37.7428,37.495,37.5644,204600.0
2013-06-06 09:50:00,37.91,37.96,37.77,37.89,237600.0,37.5743,37.6238,37.4355,37.5545,237600.0
2013-06-06 10:00:00,37.88,37.99,37.82,37.91,319100.0,37.5445,37.6536,37.4851,37.5743,319100.0
2013-06-06 10:10:00,37.91,37.91,37.63,37.73,290100.0,37.5743,37.5743,37.2968,37.3959,290100.0
2013-06-06 10:20:00,37.74,37.81,37.53,37.59,251400.0,37.4058,37.4752,37.1976,37.2571,251400.0
2013-06-06 10:30:00,37.6,37.62,37.35,37.57,298200.0,37.267,37.2868,37.0192,37.2373,298200.0
2013-06-06 10:40:00,37.57,37.67,37.41,37.48,269600.0,37.2373,37.3364,37.0787,37.1481,269600.0
2013-06-06 10:50:00,37.48,37.65,37.4,37.6,638200.0,37.1481,37.3166,37.0688,37.267,638200.0
2013-06-06 11:00:00,37.6,37.62,37.5,37.61,294100.0,37.267,37.2868,37.1679,37.2769,294100.0
2013-06-06 11:10:00,37.61,37.8,37.59,37.77,292400.0,37.2769,37.4653,37.2571,37.4355,292400.0
2013-06-06 11:20:00,37.77,37.8,37.62,37.68,163400.0,37.4355,37.4653,37.2868,37.3463,163400.0
2013-06-06 11:30:00,37.68,37.79,37.66,37.79,127400.0,37.3463,37.4553,37.3265,37.4553,127400.0
2013-06-06 11:40:00,37.79,37.8,37.67,37.69,85400.0,37.4553,37.4653,37.3364,37.3562,85400.0
2013-06-06 11:50:00,37.68,37.7,37.42,37.45,154500.0,37.3463,37.3661,37.0886,37.1184,154500.0
2013-06-06 12:00:00,37.47,37.54,37.25,37.26,229400.0,37.1382,37.2076,36.9201,36.93,229400.0
2013-06-06 12:10:00,37.26,37.41,37.26,37.37,97300.0,36.93,37.0787,36.93,37.0391,97300.0
2013-06-06 12:20:00,37.37,37.38,37.1,37.21,160200.0,37.0391,37.049,36.7715,36.8805,160200.0
2013-06-06 12:30:00,37.2,37.35,37.16,37.31,159200.0,36.8706,37.0192,36.8309,36.9796,159200.0
2013-06-06 12:40:00,37.31,37.42,37.27,37.35,129800.0,36.9796,37.0886,36.9399,37.0192,129800.0
2013-06-06 12:50:00,37.36,37.36,37.21,37.23,102500.0,37.0291,37.0291,36.8805,36.9003,102500.0
2013-06-06 13:00:00,37.23,37.3,37.15,37.21,170600.0,36.9003,36.9697,36.821,36.8805,170600.0
2013-06-06 13:10:00,37.22,37.27,37.19,37.26,209500.0,36.8904,36.9399,36.8607,36.93,209500.0
2013-06-06 13:20:00,37.25,37.26,37.12,37.16,89100.0,36.9201,36.93,36.7913,36.8309,89100.0
2013-06-06 13:30:00,37.16,37.3,37.14,37.28,175400.0,36.8309,36.9697,36.8111,36.9499,175400.0
2013-06-06 13:40:00,37.29,37.33,37.22,37.28,190800.0,36.9598,36.9994,36.8904,36.9499,190800.0
2013-06-06 13:50:00,37.28,37.32,37.22,37.28,246100.0,36.9499,36.9895,36.8904,36.9499,246100.0
2013-06-06 14:00:00,37.29,37.35,37.2,37.34,110300.0,36.9598,37.0192,36.8706,37.0093,110300.0
2013-06-06 14:10:00,37.34,37.46,37.33,37.41,221400.0,37.0093,37.1283,36.9994,37.0787,221400.0
2013-06-06 14:20:00,37.41,37.57,37.38,37.57,201500.0,37.0787,37.2373,37.049,37.2373,201500.0
2013-06-06 14:30:00,37.57,37.71,37.54,37.67,301400.0,37.2373,37.376,37.2076,37.3364,301400.0
2013-06-06 14:40:00,37.68,37.93,37.65,37.9,248000.0,37.3463,37.5941,37.3166,37.5644,248000.0
2013-06-06 14:50:00,37.9,38.0,37.79,37.88,300500.0,37.5644,37.6635,37.4553,37.5445,300500.0
2013-06-06 15:00:00,37.87,37.91,37.84,37.85,195500.0,37.5346,37.5743,37.5049,37.5148,195500.0
2013-06-06 15:10:00,37.86,37.99,37.85,37.93,369200.0,37.5247,37.6536,37.5148,37.5941,369200.0
2013-06-06 15:20:00,37.93,38.16,37.92,38.1,504700.0,37.5941,37.8221,37.5842,37.7626,504700.0
2013-06-06 15:30:00,38.1,38.12,37.97,38.04,373700.0,37.7626,37.7824,37.6337,37.7031,373700.0
2013-06-06 15:40:00,38.04,38.06,37.97,38.0,359900.0,37.7031,37.723,37.6337,37.6635,359900.0
2013-06-06 15:50:00,38.0,38.07,37.95,38.07,819000.0,37.6635,37.7329,37.6139,37.7329,819000.0
2013-06-07 09:30:00,38.36,38.65,38.27,38.61,399100.0,38.0203,38.3077,37.9311,38.2681,399100.0
2013-06-07 09:40:00,38.6,38.71,38.41,38.67,440500.0,38.2582,38.3672,38.0699,38.3275,440500.0
2013-06-07 09:50:00,38.66,38.79,38.57,38.78,385500.0,38.3176,38.4465,38.2284,38.4366,385500.0
2013-06-07 10:00:00,38.76,38.84,38.71,38.76,404700.0,38.4168,38.496,38.3672,38.4168,404700.0
2013-06-07 10:10:00,38.76,38.88,38.73,38.87,292600.0,38.4168,38.5357,38.387,38.5258,292600.0
2013-06-07 10:20:00,38.87,38.96,38.81,38.84,337700.0,38.5258,38.615,38.4663,38.496,337700.0
2013-06-07 10:30:00,38.84,38.85,38.78,38.8,292700.0,38.496,38.506,38.4366,38.4564,292700.0
2013-06-07 10:40:00,38.8,38.95,38.8,38.94,207300.0,38.4564,38.6051,38.4564,38.5952,207300.0
2013-06-07 10:50:00,38.94,39.06,38.91,39.03,355700.0,38.5952,38.7141,38.5654,38.6844,355700.0
2013-06-07 11:00:00,39.04,39.04,38.92,38.97,185400.0,38.6943,38.6943,38.5753,38.6249,185400.0
2013-06-07 11:10:00,38.98,39.08,38.93,39.07,132400.0,38.6348,38.7339,38.5852,38.724,132400.0
2013-06-07 11:20:00,39.06,39.15,39.0,39.09,153400.0,38.7141,38.8033,38.6546,38.7438,153400.0
2013-06-07 11:30:00,39.1,39.15,39.02,39.05,190500.0,38.7537,38.8033,38.6744,38.7042,190500.0
2013-06-07 11:40:00,39.05,39.2,39.02,39.17,200600.0,38.7042,38.8529,38.6744,38.8231,200600.0
2013-06-07 11:50:00,39.17,39.31,39.16,39.25,172600.0,38.8231,38.9619,38.8132,38.9024,172600.0
2013-06-07 12:00:00,39.25,39.29,39.21,39.24,158500.0,38.9024,38.9421,38.8628,38.8925,158500.0
2013-06-07 12:10:00,39.24,39.27,39.2,39.22,103500.0,38.8925,38.9222,38.8529,38.8727,103500.0
2013-06-07 12:20:00,39.22,39.22,39.16,39.22,145500.0,38.8727,38.8727,38.8132,38.8727,145500.0
2013-06-07 12:30:00,39.23,39.23,39.09,39.15,183800.0,38.8826,38.8826,38.7438,38.8033,183800.0
2013-06-07 12:40:00,39.14,39.15,38.97,39.01,170100.0,38.7934,38.8033,38.6249,38.6645,170100.0
2013-06-07 12:50:00,39.01,39.05,38.97,38.98,139500.0,38.6645,38.7042,38.6249,38.6348,139500.0
2013-06-07 13:00:00,38.99,39.03,38.97,38.97,87000.0,38.6447,38.6844,38.6249,38.6249,87000.0
2013-06-07 13:10:00,38.98,39.07,38.96,39.05,121300.0,38.6348,38.724,38.615,38.7042,121300.0
2013-06-07 13:20:00,39.05,39.1,39.03,39.09,142900.0,38.7042,38.7537,38.6844,38.7438,142900.0
2013-06-07 13:30:00,39.09,39.13,39.05,39.08,102500.0,38.7438,38.7835,38.7042,38.7339,102500.0
2013-06-07 13:40:00,39.09,39.09,39.03,39.05,94200.0,38.7438,38.7438,38.6844,38.7042,94200.0
2013-06-07 13:50:00,39.05,39.13,39.05,39.08,191700.0,38.7042,38.7835,38.7042,38.7339,191700.0
2013-06-07 14:00:00,39.08,39.17,39.07,39.13,148500.0,38.7339,38.8231,38.724,38.7835,148500.0
2013-06-07 14:10:00,39.13,39.21,39.12,39.18,190000.0,38.7835,38.8628,38.7736,38.833,190000.0
2013-06-07 14:20:00,39.19,39.19,39.07,39.14,154700.0,38.8429,38.8429,38.724,38.7934,154700.0
2013-06-07 14:30:00,39.14,39.17,39.1,39.16,139500.0,38.7934,38.8231,38.7537,38.8132,139500.0
2013-06-07 14:40:00,39.15,39.16,39.1,39.14,143900.0,38.8033,38.8132,38.7537,38.7934,143900.0
2013-06-07 14:50:00,39.13,39.23,39.13,39.21,120100.0,38.7835,38.8826,38.7835,38.8628,120100.0
2013-06-07 15:00:00,39.21,39.35,39.21,39.33,205400.0,38.8628,39.0015,38.8628,38.9817,205400.0
2013-06-07 15:10:00,39.33,39.46,39.31,39.44,246500.0,38.9817,39.1106,38.9619,39.0907,246500.0
2013-06-07 15:20:00,39.43,39.5,39.36,39.47,370700.0,39.0808,39.1502,39.0114,39.1205,370700.0
2013-06-07 15:30:00,39.48,39.53,39.47,39.52,445100.0,39.1304,39.1799,39.1205,39.17,445100.0
2013-06-07 15:40:00,39.52,39.58,39.45,39.58,413600.0,39.17,39.2295,39.1006,39.2295,413600.0
2013-06-07 15:50:00,39.57,39.64,39.53,39.6,806200.0,39.2196,39.289,39.1799,39.2493,806200.0
2013-06-10 09:30:00,39.94,39.97,39.45,39.65,391100.0,39.5863,39.616,39.1006,39.2989,391100.0
2013-06-10 09:40:00,39.65,39.77,39.22,39.29,445300.0,39.2989,39.4178,38.8727,38.9421,445300.0
2013-06-10 09:50:00,39.28,39.42,39.25,39.4,282400.0,38.9321,39.0709,38.9024,39.0511,282400.0
2013-06-10 10:00:00,39.41,39.43,39.3,39.3,194300.0,39.061,39.0808,38.952,38.952,194300.0
2013-06-10 10:10:00,39.3,39.31,39.08,39.15,325100.0,38.952,38.9619,38.7339,38.8033,325100.0
2013-06-10 10:20:00,39.14,39.16,39.05,39.15,301200.0,38.7934,38.8132,38.7042,38.8033,301200.0
2013-06-10 10:30:00,39.15,39.21,39.05,39.21,302900.0,38.8033,38.8628,38.7042,38.8628,302900.0
2013-06-10 10:40:00,39.21,39.33,39.14,39.16,204400.0,38.8628,38.9817,38.7934,38.8132,204400.0
2013-06-10 10:50:00,39.15,39.17,38.81,38.83,265700.0,38.8033,38.8231,38.4663,38.4861,265700.0
2013-06-10 11:00:00,38.84,39.05,38.84,39.02,128800.0,38.496,38.7042,38.496,38.6744,128800.0
2013-06-10 11:10:00,39.02,39.03,38.96,38.99,213200.0,38.6744,38.6844,38.615,38.6447,213200.0
2013-06-10 11:20:00,39.0,39.1,38.85,38.86,190800.0,38.6546,38.7537,38.506,38.5159,190800.0
2013-06-10 11:30:00,38.86,38.9,38.75,38.78,226200.0,38.5159,38.5555,38.4068,38.4366,226200.0
2013-06-10 11:40:00,38.78,38.92,38.73,38.9,141400.0,38.4366,38.5753,38.387,38.5555,141400.0
2013-06-10 11:50:00,38.9,38.9,38.85,38.86,121700.0,38.5555,38.5555,38.506,38.5159,121700.0
2013-06-10 12:00:00,38.86,39.05,38.85,39.03,146400.0,38.5159,38.7042,38.506,38.6844,146400.0
2013-06-10 12:10:00,39.02,39.09,39.01,39.05,103900.0,38.6744,38.7438,38.6645,38.7042,103900.0
2013-06-10 12:20:00,39.06,39.09,39.0,39.02,97400.0,38.7141,38.7438,38.6546,38.6744,97400.0
2013-06-10 12:30:00,39.01,39.01,38.88,38.91,121100.0,38.6645,38.6645,38.5357,38.5654,121100.0
2013-06-10 12:40:00,38.91,38.94,38.9,38.92,81400.0,38.5654,38.5952,38.5555,38.5753,81400.0
2013-06-10 12:50:00,38.91,38.91,38.71,38.71,163600.0,38.5654,38.5654,38.3672,38.3672,163600.0
2013-06-10 13:00:00,38.71,38.8,38.65,38.79,225100.0,38.3672,38.4564,38.3077,38.4465,225100.0
2013-06-10 13:10:00,38.79,38.81,38.75,38.75,119200.0,38.4465,38.4663,38.4068,38.4068,119200.0
2013-06-10 13:20:00,38.76,38.84,38.73,38.76,166700.0,38.4168,38.496,38.387,38.4168,166700.0
2013-06-10 13:30:00,38.76,38.83,38.73,38.74,146900.0,38.4168,38.4861,38.387,38.3969,146900.0
2013-06-10 13:40:00,38.75,38.85,38.73,38.79,143700.0,38.4068,38.506,38.387,38.4465,143700.0
2013-06-10 13:50:00,38.79,38.87,38.78,38.84,145100.0,38.4465,38.5258,38.4366,38.496,145100.0
2013-06-10 14:00:00,38.84,38.85,38.65,38.66,228300.0,38.496,38.506,38.3077,38.3176,228300.0
2013-06-10 14:10:00,38.67,38.68,38.54,38.55,303300.0,38.3275,38.3375,38.1987,38.2086,303300.0
2013-06-10 14:20:00,38.55,38.62,38.52,38.59,312500.0,38.2086,38.278,38.1789,38.2483,312500.0
2013-06-10 14:30:00,38.59,38.67,38.57,38.66,194600.0,38.2483,38.3275,38.2284,38.3176,194600.0
2013-06-10 14:40:00,38.67,38.72,38.66,38.71,210300.0,38.3275,38.3771,38.3176,38.3672,210300.0
2013-06-10 14:50:00,38.7,38.76,38.67,38.75,244700.0,38.3573,38.4168,38.3275,38.4068,244700.0
2013-06-10 15:00:00,38.75,38.88,38.66,38.88,198300.0,38.4068,38.5357,38.3176,38.5357,198300.0
2013-06-10 15:10:00,38.88,38.98,38.84,38.97,204800.0,38.5357,38.6348,38.496,38.6249,204800.0
2013-06-10 15:20:00,38.97,39.02,38.86,38.89,194200.0,38.6249,38.6744,38.5159,38.5456,194200.0
2013-06-10 15:30:00,38.89,38.91,38.8,38.82,216000.0,38.5456,38.5654,38.4564,38.4762,216000.0
2013-06-10 15:40:00,38.81,38.82,38.69,38.7,383000.0,38.4663,38.4762,38.3474,38.3573,383000.0
2013-06-10 15:50:00,38.71,38.73,38.65,38.69,624100.0,38.3672,38.387,38.3077,38.3474,624100.0
2013-06-11 09:30:00,38.24,38.24,37.8,37.85,483100.0,37.9014,37.9014,37.4653,37.5148,483100.0
2013-06-11 09:40:00,37.85,38.15,37.85,38.02,218300.0,37.5148,37.8122,37.5148,37.6833,218300.0
2013-06-11 09:50:00,38.01,38.09,37.92,37.99,363300.0,37.6734,37.7527,37.5842,37.6536,363300.0
2013-06-11 10:00:00,38.0,38.03,37.83,37.89,341100.0,37.6635,37.6932,37.495,37.5545,341100.0
2013-06-11 10:10:00,37.89,37.89,37.71,37.82,201700.0,37.5545,37.5545,37.376,37.4851,201700.0
2013-06-11 10:20:00,37.81,38.0,37.76,37.96,319600.0,37.4752,37.6635,37.4256,37.6238,319600.0
2013-06-11 10:30:00,37.95,38.15,37.94,38.12,327000.0,37.6139,37.8122,37.604,37.7824,327000.0
2013-06-11 10:40:00,38.13,38.18,38.04,38.14,93400.0,37.7923,37.8419,37.7031,37.8022,93400.0
2013-06-11 10:50:00,38.15,38.23,37.98,38.05,163500.0,37.8122,37.8914,37.6437,37.713,163500.0
2013-06-11 11:00:00,38.05,38.13,37.98,37.99,117100.0,37.713,37.7923,37.6437,37.6536,117100.0
2013-06-11 11:10:00,37.99,38.06,37.96,38.05,78200.0,37.6536,37.723,37.6238,37.713,78200.0
2013-06-11 11:20:00,38.05,38.32,38.03,38.31,134200.0,37.713,37.9806,37.6932,37.9707,134200.0
2013-06-11 11:30:00,38.31,38.32,38.12,38.12,124000.0,37.9707,37.9806,37.7824,37.7824,124000.0
2013-06-11 11:40:00,38.12,38.22,38.1,38.2,72100.0,37.7824,37.8815,37.7626,37.8617,72100.0
2013-06-11 11:50:00,38.21,38.25,38.1,38.14,85200.0,37.8716,37.9113,37.7626,37.8022,85200.0
2013-06-11 12:00:00,38.14,38.26,38.14,38.21,82700.0,37.8022,37.9212,37.8022,37.8716,82700.0
2013-06-11 12:10:00,38.22,38.26,38.16,38.16,46000.0,37.8815,37.9212,37.8221,37.8221,46000.0
2013-06-11 12:20:00,38.15,38.19,38.13,38.17,54800.0,37.8122,37.8518,37.7923,37.832,54800.0
2013-06-11 12:30:00,38.18,38.18,38.07,38.09,58800.0,37.8419,37.8419,37.7329,37.7527,58800.0
2013-06-11 12:40:00,38.08,38.1,38.02,38.04,76800.0,37.7428,37.7626,37.6833,37.7031,76800.0
2013-06-11 12:50:00,38.05,38.05,37.97,37.99,62000.0,37.713,37.713,37.6337,37.6536,62000.0
2013-06-11 13:00:00,37.99,38.04,37.97,38.04,134600.0,37.6536,37.7031,37.6337,37.7031,134600.0
2013-06-11 13:10:00,38.03,38.04,37.88,37.88,46900.0,37.6932,37.7031,37.5445,37.5445,46900.0
2013-06-11 13:20:00,37.89,37.9,37.81,37.81,69400.0,37.5545,37.5644,37.4752,37.4752,69400.0
2013-06-11 13:30:00,37.82,37.85,37.77,37.84,169400.0,37.4851,37.5148,37.4355,37.5049,169400.0
2013-06-11 13:40:00,37.82,37.85,37.78,37.82,224100.0,37.4851,37.5148,37.4454,37.4851,224100.0
2013-06-11 13:50:00,37.81,37.89,37.65,37.66,142300.0,37.4752,37.5545,37.3166,37.3265,142300.0
2013-06-11 14:00:00,37.67,37.71,37.56,37.6,187400.0,37.3364,37.376,37.2274,37.267,187400.0
2013-06-11 14:10:00,37.61,37.61,37.52,37.55,216200.0,37.2769,37.2769,37.1877,37.2175,216200.0
2013-06-11 14:20:00,37.55,37.64,37.54,37.61,167700.0,37.2175,37.3067,37.2076,37.2769,167700.0
2013-06-11 14:30:00,37.62,37.66,37.58,37.61,153000.0,37.2868,37.3265,37.2472,37.2769,153000.0
2013-06-11 14:40:00,37.61,37.64,37.47,37.5,232700.0,37.2769,37.3067,37.1382,37.1679,232700.0
2013-06-11 14:50:00,37.5,37.61,37.43,37.55,224100.0,37.1679,37.2769,37.0985,37.2175,224100.0
2013-06-11 15:00:00,37.56,37.61,37.48,37.5,244500.0,37.2274,37.2769,37.1481,37.1679,244500.0
2013-06-11 15:10:00,37.5,37.51,37.42,37.49,279100.0,37.1679,37.1778,37.0886,37.158,279100.0
2013-06-11 15:20:00,37.49,37.5,37.37,37.37,366500.0,37.158,37.1679,37.0391,37.0391,366500.0
2013-06-11 15:30:00,37.37,37.44,37.34,37.4,367300.0,37.0391,37.1084,37.0093,37.0688,367300.0
2013-06-11 15:40:00,37.4,37.54,37.38,37.5,631300.0,37.0688,37.2076,37.049,37.1679,631300.0
2013-06-11 15:50:00,37.5,37.61,37.47,37.58,1098700.0,37.1679,37.2769,37.1382,37.2472,1098700.0
2013-06-12 09:30:00,38.12,38.31,37.95,38.25,377300.0,37.7824,37.9707,37.6139,37.9113,377300.0
2013-06-12 09:40:00,38.25,38.39,38.13,38.18,421600.0,37.9113,38.05,37.7923,37.8419,421600.0
2013-06-12 09:50:00,38.17,38.27,38.14,38.25,200600.0,37.832,37.9311,37.8022,37.9113,200600.0
2013-06-12 10:00:00,38.26,38.36,38.2,38.24,428000.0,37.9212,38.0203,37.8617,37.9014,428000.0
2013-06-12 10:10:00,38.22,38.26,38.16,38.23,126200.0,37.8815,37.9212,37.8221,37.8914,126200.0
2013-06-12 10:20:00,38.22,38.4,38.2,38.39,136800.0,37.8815,38.0599,37.8617,38.05,136800.0
2013-06-12 10:30:00,38.37,38.51,38.34,38.37,280700.0,38.0302,38.169,38.0005,38.0302,280700.0
2013-06-12 10:40:00,38.39,38.39,37.98,38.06,352000.0,38.05,38.05,37.6437,37.723,352000.0
2013-06-12 10:50:00,38.06,38.1,37.96,38.09,356600.0,37.723,37.7626,37.6238,37.7527,356600.0
2013-06-12 11:00:00,38.09,38.23,38.06,38.16,153100.0,37.7527,37.8914,37.723,37.8221,153100.0
2013-06-12 11:10:00,38.18,38.2,38.07,38.17,87200.0,37.8419,37.8617,37.7329,37.832,87200.0
2013-06-12 11:20:00,38.17,38.24,38.13,38.15,83600.0,37.832,37.9014,37.7923,37.8122,83600.0
2013-06-12 11:30:00,38.14,38.18,38.05,38.07,74800.0,37.8022,37.8419,37.713,37.7329,74800.0
2013-06-12 11:40:00,38.07,38.09,37.87,37.89,155300.0,37.7329,37.7527,37.5346,37.5545,155300.0
2013-06-12 11:50:00,37.89,37.91,37.71,37.75,138700.0,37.5545,37.5743,37.376,37.4157,138700.0
2013-06-12 12:00:00,37.75,37.87,37.71,37.84,104100.0,37.4157,37.5346,37.376,37.5049,104100.0
2013-06-12 12:10:00,37.84,37.87,37.74,37.76,132300.0,37.5049,37.5346,37.4058,37.4256,132300.0
2013-06-12 12:20:00,37.76,37.76,37.61,37.63,210100.0,37.4256,37.4256,37.2769,37.2968,210100.0
2013-06-12 12:30:00,37.63,37.68,37.61,37.64,94300.0,37.2968,37.3463,37.2769,37.3067,94300.0
2013-06-12 12:40:00,37.63,37.63,37.52,37.57,114500.0,37.2968,37.2968,37.1877,37.2373,114500.0
2013-06-12 12:50:00,37.58,37.69,37.56,37.66,78500.0,37.2472,37.3562,37.2274,37.3265,78500.0
2013-06-12 13:00:00,37.68,37.74,37.59,37.69,78200.0,37.3463,37.4058,37.2571,37.3562,78200.0
2013-06-12 13:10:00,37.7,37.72,37.67,37.71,66000.0,37.3661,37.386,37.3364,37.376,66000.0
2013-06-12 13:20:00,37.72,37.73,37.64,37.7,63500.0,37.386,37.3959,37.3067,37.3661,63500.0
2013-06-12 13:30:00,37.71,37.73,37.62,37.63,56600.0,37.376,37.3959,37.2868,37.2968,56600.0
2013-06-12 13:40:00,37.62,37.64,37.53,37.58,134000.0,37.2868,37.3067,37.1976,37.2472,134000.0
2013-06-12 13:50:00,37.58,37.67,37.54,37.65,131700.0,37.2472,37.3364,37.2076,37.3166,131700.0
2013-06-12 14:00:00,37.65,37.72,37.63,37.68,128400.0,37.3166,37.386,37.2968,37.3463,128400.0
2013-06-12 14:10:00,37.68,37.7,37.49,37.49,134200.0,37.3463,37.3661,37.158,37.158,134200.0
2013-06-12 14:20:00,37.49,37.6,37.4,37.44,152600.0,37.158,37.267,37.0688,37.1084,152600.0
2013-06-12 14:30:00,37.45,37.45,37.32,37.38,161900.0,37.1184,37.1184,36.9895,37.049,161900.0
2013-06-12 14:40:00,37.38,37.48,37.38,37.44,82200.0,37.049,37.1481,37.049,37.1084,82200.0
2013-06-12 14:50:00,37.44,37.49,37.42,37.46,100300.0,37.1084,37.158,37.0886,37.1283,100300.0
2013-06-12 15:00:00,37.46,37.5,37.43,37.47,152000.0,37.1283,37.1679,37.0985,37.1382,152000.0
2013-06-12 15:10:00,37.47,37.48,37.4,37.4,101000.0,37.1382,37.1481,37.0688,37.0688,101000.0
2013-06-12 15:20:00,37.41,37.45,37.39,37.42,143000.0,37.0787,37.1184,37.0589,37.0886,143000.0
2013-06-12 15:30:00,37.43,37.43,37.29,37.37,304700.0,37.0985,37.0985,36.9598,37.0391,304700.0
2013-06-12 15:40:00,37.37,37.53,37.36,37.52,316900.0,37.0391,37.1976,37.0291,37.1877,316900.0
2013-06-12 15:50:00,37.52,37.61,37.5,37.58,747800.0,37.1877,37.2769,37.1679,37.2472,747800.0
2013-06-13 09:30:00,37.46,37.56,37.18,37.27,185200.0,37.1283,37.2274,36.8507,36.9399,185200.0
2013-06-13 09:40:00,37.29,37.3,37.02,37.03,246100.0,36.9598,36.9697,36.6922,36.7021,246100.0
2013-06-13 09:50:00,37.03,37.22,36.87,37.14,268800.0,36.7021,36.8904,36.5435,36.8111,268800.0
2013-06-13 10:00:00,37.13,37.29,37.11,37.23,156100.0,36.8012,36.9598,36.7814,36.9003,156100.0
2013-06-13 10:10:00,37.24,37.25,37.13,37.17,184000.0,36.9102,36.9201,36.8012,36.8408,184000.0
2013-06-13 10:20:00,37.17,37.19,37.05,37.17,138300.0,36.8408,36.8607,36.7219,36.8408,138300.0
2013-06-13 10:30:00,37.16,37.24,37.16,37.19,115900.0,36.8309,36.9102,36.8309,36.8607,115900.0
2013-06-13 10:40:00,37.2,37.26,37.17,37.23,85100.0,36.8706,36.93,36.8408,36.9003,85100.0
2013-06-13 10:50:00,37.21,37.23,37.14,37.19,136300.0,36.8805,36.9003,36.8111,36.8607,136300.0
2013-06-13 11:00:00,37.18,37.23,37.07,37.1,92400.0,36.8507,36.9003,36.7417,36.7715,92400.0
2013-06-13 11:10:00,37.12,37.14,37.04,37.14,128600.0,36.7913,36.8111,36.712,36.8111,128600.0
2013-06-13 11:20:00,37.14,37.27,37.14,37.27,93500.0,36.8111,36.9399,36.8111,36.9399,93500.0
2013-06-13 11:30:00,37.27,37.27,37.16,37.24,58100.0,36.9399,36.9399,36.8309,36.9102,58100.0
2013-06-13 11:40:00,37.24,37.29,37.2,37.22,45000.0,36.9102,36.9598,36.8706,36.8904,45000.0
2013-06-13 11:50:00,37.22,37.28,37.2,37.27,48200.0,36.8904,36.9499,36.8706,36.9399,48200.0
2013-06-13 12:00:00,37.27,37.3,37.23,37.25,70300.0,36.9399,36.9697,36.9003,36.9201,70300.0
2013-06-13 12:10:00,37.24,37.27,37.2,37.27,81200.0,36.9102,36.9399,36.8706,36.9399,81200.0
2013-06-13 12:20:00,37.27,37.29,37.23,37.28,70900.0,36.9399,36.9598,36.9003,36.9499,70900.0
2013-06-13 12:30:00,37.29,37.3,37.26,37.27,65100.0,36.9598,36.9697,36.93,36.9399,65100.0
2013-06-13 12:40:00,37.26,37.34,37.25,37.32,79900.0,36.93,37.0093,36.9201,36.9895,79900.0
2013-06-13 12:50:00,37.32,37.37,37.29,37.37,134600.0,36.9895,37.0391,36.9598,37.0391,134600.0
2013-06-13 13:00:00,37.36,37.37,37.27,37.27,101600.0,37.0291,37.0391,36.9399,36.9399,101600.0
2013-06-13 13:10:00,37.26,37.29,37.21,37.21,72100.0,36.93,36.9598,36.8805,36.8805,72100.0
2013-06-13 13:20:00,37.22,37.23,37.15,37.18,50600.0,36.8904,36.9003,36.821,36.8507,50600.0
2013-06-13 13:30:00,37.18,37.2,37.15,37.17,50200.0,36.8507,36.8706,36.821,36.8408,50200.0
2013-06-13 13:40:00,37.18,37.21,37.17,37.2,58300.0,36.8507,36.8805,36.8408,36.8706,58300.0
2013-06-13 13:50:00,37.2,37.24,37.2,37.21,66800.0,36.8706,36.9102,36.8706,36.8805,66800.0
2013-06-13 14:00:00,37.22,37.32,37.22,37.27,175400.0,36.8904,36.9895,36.8904,36.9399,175400.0
2013-06-13 14:10:00,37.27,37.34,37.24,37.34,74900.0,36.9399,37.0093,36.9102,37.0093,74900.0
2013-06-13 14:20:00,37.34,37.4,37.34,37.34,96900.0,37.0093,37.0688,37.0093,37.0093,96900.0
2013-06-13 14:30:00,37.34,37.39,37.34,37.39,50100.0,37.0093,37.0589,37.0093,37.0589,50100.0
2013-06-13 14:40:00,37.39,37.43,37.38,37.39,122800.0,37.0589,37.0985,37.049,37.0589,122800.0
2013-06-13 14:50:00,37.39,37.41,37.37,37.39,84200.0,37.0589,37.0787,37.0391,37.0589,84200.0
2013-06-13 15:00:00,37.39,37.5,37.39,37.49,186000.0,37.0589,37.1679,37.0589,37.158,186000.0
2013-06-13 15:10:00,37.49,37.68,37.48,37.62,294400.0,37.158,37.3463,37.1481,37.2868,294400.0
2013-06-13 15:20:00,37.61,37.77,37.6,37.75,225800.0,37.2769,37.4355,37.267,37.4157,225800.0
2013-06-13 15:30:00,37.74,37.92,37.74,37.88,386700.0,37.4058,37.5842,37.4058,37.5445,386700.0
2013-06-13 15:40:00,37.89,37.98,37.86,37.87,374100.0,37.5545,37.6437,37.5247,37.5346,374100.0
2013-06-13 15:50:00,37.86,37.91,37.77,37.8,394500.0,37.5247,37.5743,37.4355,37.4653,394500.0
2013-06-14 09:30:00,37.84,38.0,37.78,37.94,198700.0,37.5049,37.6635,37.4454,37.604,198700.0
2013-06-14 09:40:00,37.94,38.21,37.94,38.21,209300.0,37.604,37.8716,37.604,37.8716,209300.0
2013-06-14 09:50:00,38.21,38.23,38.03,38.22,150500.0,37.8716,37.8914,37.6932,37.8815,150500.0
2013-06-14 10:00:00,38.22,38.56,38.22,38.55,415800.0,37.8815,38.2185,37.8815,38.2086,415800.0
2013-06-14 10:10:00,38.54,38.72,38.5,38.63,303000.0,38.1987,38.3771,38.1591,38.2879,303000.0
2013-06-14 10:20:00,38.62,38.68,38.32,38.43,214800.0,38.278,38.3375,37.9806,38.0897,214800.0
2013-06-14 10:30:00,38.41,38.52,38.36,38.38,101600.0,38.0699,38.1789,38.0203,38.0401,101600.0
2013-06-14 10:40:00,38.34,38.38,38.12,38.16,126200.0,38.0005,38.0401,37.7824,37.8221,126200.0
2013-06-14 10:50:00,38.16,38.17,38.01,38.08,147300.0,37.8221,37.832,37.6734,37.7428,147300.0
2013-06-14 11:00:00,38.07,38.15,38.02,38.13,101700.0,37.7329,37.8122,37.6833,37.7923,101700.0
2013-06-14 11:10:00,38.13,38.16,37.96,37.99,93300.0,37.7923,37.8221,37.6238,37.6536,93300.0
2013-06-14 11:20:00,37.99,38.09,37.94,38.05,76200.0,37.6536,37.7527,37.604,37.713,76200.0
2013-06-14 11:30:00,38.04,38.06,37.96,38.02,51200.0,37.7031,37.723,37.6238,37.6833,51200.0
2013-06-14 11:40:00,38.01,38.02,37.78,37.79,147400.0,37.6734,37.6833,37.4454,37.4553,147400.0
2013-06-14 11:50:00,37.79,37.97,37.76,37.97,91200.0,37.4553,37.6337,37.4256,37.6337,91200.0
2013-06-14 12:00:00,37.97,38.03,37.89,38.03,114600.0,37.6337,37.6932,37.5545,37.6932,114600.0
2013-06-14 12:10:00,38.02,38.02,37.93,38.01,108500.0,37.6833,37.6833,37.5941,37.6734,108500.0
2013-06-14 12:20:00,38.01,38.03,37.93,37.93,58200.0,37.6734,37.6932,37.5941,37.5941,58200.0
2013-06-14 12:30:00,37.93,37.97,37.88,37.94,36600.0,37.5941,37.6337,37.5445,37.604,36600.0
2013-06-14 12:40:00,37.95,37.98,37.83,37.84,117300.0,37.6139,37.6437,37.495,37.5049,117300.0
2013-06-14 12:50:00,37.85,37.86,37.67,37.67,65000.0,37.5148,37.5247,37.3364,37.3364,65000.0
2013-06-14 13:00:00,37.67,37.72,37.61,37.72,85400.0,37.3364,37.386,37.2769,37.386,85400.0
2013-06-14 13:10:00,37.73,37.77,37.71,37.72,65200.0,37.3959,37.4355,37.376,37.386,65200.0
2013-06-14 13:20:00,37.73,37.76,37.61,37.67,106100.0,37.3959,37.4256,37.2769,37.3364,106100.0
2013-06-14 13:30:00,37.65,37.69,37.6,37.67,92900.0,37.3166,37.3562,37.267,37.3364,92900.0
2013-06-14 13:40:00,37.67,37.71,37.67,37.7,73800.0,37.3364,37.376,37.3364,37.3661,73800.0
2013-06-14 13:50:00,37.7,37.7,37.61,37.63,95900.0,37.3661,37.3661,37.2769,37.2968,95900.0
2013-06-14 14:00:00,37.62,37.62,37.52,37.61,77800.0,37.2868,37.2868,37.1877,37.2769,77800.0
2013-06-14 14:10:00,37.6,37.6,37.53,37.58,46900.0,37.267,37.267,37.1976,37.2472,46900.0
2013-06-14 14:20:00,37.57,37.71,37.57,37.67,98100.0,37.2373,37.376,37.2373,37.3364,98100.0
2013-06-14 14:30:00,37.67,37.68,37.62,37.66,58200.0,37.3364,37.3463,37.2868,37.3265,58200.0
2013-06-14 14:40:00,37.65,37.65,37.58,37.59,61400.0,37.3166,37.3166,37.2472,37.2571,61400.0
2013-06-14 14:50:00,37.58,37.59,37.5,37.51,51600.0,37.2472,37.2571,37.1679,37.1778,51600.0
2013-06-14 15:00:00,37.51,37.59,37.5,37.55,75800.0,37.1778,37.2571,37.1679,37.2175,75800.0
2013-06-14 15:10:00,37.55,37.62,37.53,37.62,64400.0,37.2175,37.2868,37.1976,37.2868,64400.0
2013-06-14 15:20:00,37.63,37.69,37.61,37.62,92200.0,37.2968,37.3562,37.2769,37.2868,92200.0
2013-06-14 15:30:00,37.63,37.68,37.6,37.68,120900.0,37.2968,37.3463,37.267,37.3463,120900.0
2013-06-14 15:40:00,37.68,37.69,37.54,37.62,160900.0,37.3463,37.3562,37.2076,37.2868,160900.0
2013-06-14 15:50:00,37.62,37.64,37.54,37.55,266400.0,37.2868,37.3067,37.2076,37.2175,266400.0
2013-06-17 09:30:00,37.22,37.64,37.08,37.63,653600.0,36.8904,37.3067,36.7516,37.2968,653600.0
2013-06-17 09:40:00,37.63,37.72,37.4,37.61,233800.0,37.2968,37.386,37.0688,37.2769,233800.0
2013-06-17 09:50:00,37.6,37.71,37.52,37.52,121400.0,37.267,37.376,37.1877,37.1877,121400.0
2013-06-17 10:00:00,37.53,37.85,37.5,37.84,169300.0,37.1976,37.5148,37.1679,37.5049,169300.0
2013-06-17 10:10:00,37.85,38.11,37.85,38.03,271000.0,37.5148,37.7725,37.5148,37.6932,271000.0
2013-06-17 10:20:00,38.03,38.15,37.95,38.11,105400.0,37.6932,37.8122,37.6139,37.7725,105400.0
2013-06-17 10:30:00,38.09,38.13,38.03,38.11,105400.0,37.7527,37.7923,37.6932,37.7725,105400.0
2013-06-17 10:40:00,38.1,38.25,38.09,38.21,159000.0,37.7626,37.9113,37.7527,37.8716,159000.0
2013-06-17 10:50:00,38.21,38.24,38.11,38.2,98700.0,37.8716,37.9014,37.7725,37.8617,98700.0
2013-06-17 11:00:00,38.2,38.28,38.16,38.26,101900.0,37.8617,37.941,37.8221,37.9212,101900.0
2013-06-17 11:10:00,38.26,38.33,38.26,38.28,94200.0,37.9212,37.9906,37.9212,37.941,94200.0
2013-06-17 11:20:00,38.29,38.56,38.28,38.56,373500.0,37.9509,38.2185,37.941,38.2185,373500.0
2013-06-17 11:30:00,38.56,38.65,38.39,38.45,224700.0,38.2185,38.3077,38.05,38.1095,224700.0
2013-06-17 11:40:00,38.45,38.61,38.42,38.54,200800.0,38.1095,38.2681,38.0798,38.1987,200800.0
2013-06-17 11:50:00,38.52,38.62,38.49,38.57,128800.0,38.1789,38.278,38.1491,38.2284,128800.0
2013-06-17 12:00:00,38.57,38.57,38.48,38.5,74300.0,38.2284,38.2284,38.1392,38.1591,74300.0
2013-06-17 12:10:00,38.5,38.5,38.42,38.48,85000.0,38.1591,38.1591,38.0798,38.1392,85000.0
2013-06-17 12:20:00,38.48,38.55,38.46,38.48,60200.0,38.1392,38.2086,38.1194,38.1392,60200.0
2013-06-17 12:30:00,38.49,38.59,38.49,38.55,56800.0,38.1491,38.2483,38.1491,38.2086,56800.0
2013-06-17 12:40:00,38.56,38.57,38.49,38.54,96700.0,38.2185,38.2284,38.1491,38.1987,96700.0
2013-06-17 12:50:00,38.53,38.65,38.53,38.63,137700.0,38.1888,38.3077,38.1888,38.2879,137700.0
2013-06-17 13:00:00,38.63,38.71,38.6,38.68,122200.0,38.2879,38.3672,38.2582,38.3375,122200.0
2013-06-17 13:10:00,38.68,38.78,38.63,38.76,131300.0,38.3375,38.4366,38.2879,38.4168,131300.0
2013-06-17 13:20:00,38.77,38.79,38.71,38.74,100200.0,38.4267,38.4465,38.3672,38.3969,100200.0
2013-06-17 13:30:00,38.74,38.82,38.72,38.76,104500.0,38.3969,38.4762,38.3771,38.4168,104500.0
2013-06-17 13:40:00,38.76,38.79,38.69,38.73,58800.0,38.4168,38.4465,38.3474,38.387,58800.0
2013-06-17 13:50:00,38.74,38.74,38.59,38.6,78000.0,38.3969,38.3969,38.2483,38.2582,78000.0
2013-06-17 14:00:00,38.6,38.67,38.49,38.53,110800.0,38.2582,38.3275,38.1491,38.1888,110800.0
2013-06-17 14:10:00,38.53,38.53,38.37,38.44,103600.0,38.1888,38.1888,38.0302,38.0996,103600.0
2013-06-17 14:20:00,38.45,38.51,38.3,38.37,111200.0,38.1095,38.169,37.9608,38.0302,111200.0
2013-06-17 14:30:00,38.37,38.46,38.33,38.41,75800.0,38.0302,38.1194,37.9906,38.0699,75800.0
2013-06-17 14:40:00,38.42,38.44,38.17,38.2,109800.0,38.0798,38.0996,37.832,37.8617,109800.0
2013-06-17 14:50:00,38.18,38.22,38.12,38.2,130200.0,37.8419,37.8815,37.7824,37.8617,130200.0
2013-06-17 15:00:00,38.21,38.28,38.19,38.26,73900.0,37.8716,37.941,37.8518,37.9212,73900.0
2013-06-17 15:10:00,38.25,38.26,38.16,38.22,97000.0,37.9113,37.9212,37.8221,37.8815,97000.0
2013-06-17 15:20:00,38.22,38.23,38.15,38.19,124700.0,37.8815,37.8914,37.8122,37.8518,124700.0
2013-06-17 15:30:00,38.19,38.37,38.19,38.35,126100.0,37.8518,38.0302,37.8518,38.0104,126100.0
2013-06-17 15:40:00,38.35,38.37,38.26,38.29,160300.0,38.0104,38.0302,37.9212,37.9509,160300.0
2013-06-17 15:50:00,38.29,38.3,38.2,38.24,372400.0,37.9509,37.9608,37.8617,37.9014,372400.0
2013-06-18 09:30:00,38.25,38.43,38.13,38.27,150300.0,37.9113,38.0897,37.7923,37.9311,150300.0
2013-06-18 09:40:00,38.3,38.36,38.21,38.31,81500.0,37.9608,38.0203,37.8716,37.9707,81500.0
2013-06-18 09:50:00,38.29,38.42,38.16,38.16,63600.0,37.9509,38.0798,37.8221,37.8221,63600.0
2013-06-18 10:00:00,38.17,38.31,38.11,38.23,83800.0,37.832,37.9707,37.7725,37.8914,83800.0
2013-06-18 10:10:00,38.21,38.22,38.04,38.15,80100.0,37.8716,37.8815,37.7031,37.8122,80100.0
2013-06-18 10:20:00,38.15,38.17,38.04,38.14,57900.0,37.8122,37.832,37.7031,37.8022,57900.0
2013-06-18 10:30:00,38.16,38.25,38.14,38.23,59400.0,37.8221,37.9113,37.8022,37.8914,59400.0
2013-06-18 10:40:00,38.23,38.31,38.22,38.31,85100.0,37.8914,37.9707,37.8815,37.9707,85100.0
2013-06-18 10:50:00,38.31,38.37,38.3,38.35,63400.0,37.9707,38.0302,37.9608,38.0104,63400.0
2013-06-18 11:00:00,38.36,38.47,38.32,38.46,88200.0,38.0203,38.1293,37.9806,38.1194,88200.0
2013-06-18 11:10:00,38.47,38.52,38.41,38.42,94200.0,38.1293,38.1789,38.0699,38.0798,94200.0
2013-06-18 11:20:00,38.43,38.45,38.33,38.44,59500.0,38.0897,38.1095,37.9906,38.0996,59500.0
2013-06-18 11:30:00,38.44,38.48,38.38,38.38,55300.0,38.0996,38.1392,38.0401,38.0401,55300.0
2013-06-18 11:40:00,38.38,38.38,38.29,38.3,56000.0,38.0401,38.0401,37.9509,37.9608,56000.0
2013-06-18 11:50:00,38.29,38.3,38.23,38.26,49300.0,37.9509,37.9608,37.8914,37.9212,49300.0
2013-06-18 12:00:00,38.26,38.29,38.24,38.25,41100.0,37.9212,37.9509,37.9014,37.9113,41100.0
2013-06-18 12:10:00,38.25,38.35,38.25,38.34,46300.0,37.9113,38.0104,37.9113,38.0005,46300.0
2013-06-18 12:20:00,38.33,38.36,38.3,38.3,20600.0,37.9906,38.0203,37.9608,37.9608,20600.0
2013-06-18 12:30:00,38.3,38.33,38.29,38.31,28200.0,37.9608,37.9906,37.9509,37.9707,28200.0
2013-06-18 12:40:00,38.32,38.33,38.29,38.29,46100.0,37.9806,37.9906,37.9509,37.9509,46100.0
2013-06-18 12:50:00,38.29,38.34,38.29,38.33,36300.0,37.9509,38.0005,37.9509,37.9906,36300.0
2013-06-18 13:00:00,38.33,38.36,38.29,38.29,51000.0,37.9906,38.0203,37.9509,37.9509,51000.0
2013-06-18 13:10:00,38.29,38.33,38.29,38.33,43400.0,37.9509,37.9906,37.9509,37.9906,43400.0
2013-06-18 13:20:00,38.34,38.34,38.2,38.23,58000.0,38.0005,38.0005,37.8617,37.8914,58000.0
2013-06-18 13:30:00,38.23,38.23,38.17,38.2,46100.0,37.8914,37.8914,37.832,37.8617,46100.0
2013-06-18 13:40:00,38.2,38.3,38.19,38.25,46000.0,37.8617,37.9608,37.8518,37.9113,46000.0
2013-06-18 13:50:00,38.25,38.29,38.23,38.26,36800.0,37.9113,37.9509,37.8914,37.9212,36800.0
2013-06-18 14:00:00,38.25,38.31,38.23,38.28,54800.0,37.9113,37.9707,37.8914,37.941,54800.0
2013-06-18 14:10:00,38.28,38.34,38.25,38.34,60100.0,37.941,38.0005,37.9113,38.0005,60100.0
2013-06-18 14:20:00,38.34,38.38,38.28,38.35,89400.0,38.0005,38.0401,37.941,38.0104,89400.0
2013-06-18 14:30:00,38.36,38.39,38.34,38.38,47000.0,38.0203,38.05,38.0005,38.0401,47000.0
2013-06-18 14:40:00,38.37,38.48,38.37,38.44,76200.0,38.0302,38.1392,38.0302,38.0996,76200.0
2013-06-18 14:50:00,38.45,38.47,38.4,38.43,117800.0,38.1095,38.1293,38.0599,38.0897,117800.0
2013-06-18 15:00:00,38.43,38.43,38.35,38.37,61800.0,38.0897,38.0897,38.0104,38.0302,61800.0
2013-06-18 15:10:00,38.37,38.39,38.29,38.32,61100.0,38.0302,38.05,37.9509,37.9806,61100.0
2013-06-18 15:20:00,38.31,38.36,38.28,38.34,109100.0,37.9707,38.0203,37.941,38.0005,109100.0
2013-06-18 15:30:00,38.35,38.35,38.27,38.27,85600.0,38.0104,38.0104,37.9311,37.9311,85600.0
2013-06-18 15:40:00,38.28,38.31,38.22,38.23,123600.0,37.941,37.9707,37.8815,37.8914,123600.0
2013-06-18 15:50:00,38.22,38.26,38.19,38.26,325000.0,37.8815,37.9212,37.8518,37.9212,325000.0
2013-06-19 09:30:00,38.25,38.5,38.11,38.27,200900.0,37.9113,38.1591,37.7725,37.9311,200900.0
2013-06-19 09:40:00,38.28,38.29,38.08,38.14,79100.0,37.941,37.9509,37.7428,37.8022,79100.0
2013-06-19 09:50:00,38.12,38.23,38.08,38.17,53300.0,37.7824,37.8914,37.7428,37.832,53300.0
2013-06-19 10:00:00,38.17,38.26,38.15,38.19,45400.0,37.832,37.9212,37.8122,37.8518,45400.0
2013-06-19 10:10:00,38.19,38.27,38.16,38.22,38300.0,37.8518,37.9311,37.8221,37.8815,38300.0
2013-06-19 10:20:00,38.22,38.26,38.13,38.15,52200.0,37.8815,37.9212,37.7923,37.8122,52200.0
2013-06-19 10:30:00,38.16,38.17,38.11,38.15,58800.0,37.8221,37.832,37.7725,37.8122,58800.0
2013-06-19 10:40:00,38.15,38.22,38.02,38.05,84800.0,37.8122,37.8815,37.6833,37.713,84800.0
2013-06-19 10:50:00,38.04,38.12,38.02,38.1,65500.0,37.7031,37.7824,37.6833,37.7626,65500.0
2013-06-19 11:00:00,38.1,38.12,38.02,38.09,59900.0,37.7626,37.7824,37.6833,37.7527,59900.0
2013-06-19 11:10:00,38.1,38.18,38.07,38.14,94600.0,37.7626,37.8419,37.7329,37.8022,94600.0
2013-06-19 11:20:00,38.14,38.16,38.05,38.13,114900.0,37.8022,37.8221,37.713,37.7923,114900.0
2013-06-19 11:30:00,38.12,38.15,38.06,38.06,158300.0,37.7824,37.8122,37.723,37.723,158300.0
2013-06-19 11:40:00,38.07,38.09,38.02,38.03,72100.0,37.7329,37.7527,37.6833,37.6932,72100.0
2013-06-19 11:50:00,38.03,38.07,37.89,37.99,184800.0,37.6932,37.7329,37.5545,37.6536,184800.0
2013-06-19 12:00:00,37.99,38.04,37.98,37.99,48600.0,37.6536,37.7031,37.6437,37.6536,48600.0
2013-06-19 12:10:00,38.0,38.08,37.96,37.98,141100.0,37.6635,37.7428,37.6238,37.6437,141100.0
2013-06-19 12:20:00,37.99,38.02,37.97,38.0,37700.0,37.6536,37.6833,37.6337,37.6635,37700.0
2013-06-19 12:30:00,38.02,38.14,38.01,38.14,79400.0,37.6833,37.8022,37.6734,37.8022,79400.0
2013-06-19 12:40:00,38.14,38.21,38.12,38.2,52100.0,37.8022,37.8716,37.7824,37.8617,52100.0
2013-06-19 12:50:00,38.21,38.35,38.19,38.26,107500.0,37.8716,38.0104,37.8518,37.9212,107500.0
2013-06-19 13:00:00,38.26,38.27,38.18,38.24,60600.0,37.9212,37.9311,37.8419,37.9014,60600.0
2013-06-19 13:10:00,38.25,38.33,38.23,38.24,59600.0,37.9113,37.9906,37.8914,37.9014,59600.0
2013-06-19 13:20:00,38.23,38.26,38.19,38.23,42400.0,37.8914,37.9212,37.8518,37.8914,42400.0
2013-06-19 13:30:00,38.22,38.22,38.13,38.14,76900.0,37.8815,37.8815,37.7923,37.8022,76900.0
2013-06-19 13:40:00,38.14,38.22,38.13,38.2,56800.0,37.8022,37.8815,37.7923,37.8617,56800.0
2013-06-19 13:50:00,38.2,38.23,38.14,38.16,162600.0,37.8617,37.8914,37.8022,37.8221,162600.0
2013-06-19 14:00:00,38.15,38.23,37.98,38.02,125700.0,37.8122,37.8914,37.6437,37.6833,125700.0
2013-06-19 14:10:00,38.0,38.14,37.97,38.08,96000.0,37.6635,37.8022,37.6337,37.7428,96000.0
2013-06-19 14:20:00,38.08,38.11,37.95,38.04,68100.0,37.7428,37.7725,37.6139,37.7031,68100.0
2013-06-19 14:30:00,38.02,38.1,37.91,37.97,91700.0,37.6833,37.7626,37.5743,37.6337,91700.0
2013-06-19 14:40:00,37.97,38.04,37.84,37.89,98900.0,37.6337,37.7031,37.5049,37.5545,98900.0
2013-06-19 14:50:00,37.87,37.89,37.58,37.65,137500.0,37.5346,37.5545,37.2472,37.3166,137500.0
2013-06-19 15:00:00,37.61,37.79,37.58,37.78,74200.0,37.2769,37.4553,37.2472,37.4454,74200.0
2013-06-19 15:10:00,37.78,37.84,37.73,37.74,88000.0,37.4454,37.5049,37.3959,37.4058,88000.0
2013-06-19 15:20:00,37.73,37.97,37.73,37.96,107400.0,37.3959,37.6337,37.3959,37.6238,107400.0
2013-06-19 15:30:00,37.96,37.99,37.87,37.89,131400.0,37.6238,37.6536,37.5346,37.5545,131400.0
2013-06-19 15:40:00,37.88,37.91,37.73,37.79,218100.0,37.5445,37.5743,37.3959,37.4553,218100.0
2013-06-19 15:50:00,37.79,37.8,37.61,37.65,734300.0,37.4553,37.4653,37.2769,37.3166,734300.0
2013-06-20 09:30:00,37.36,37.54,37.28,37.47,218400.0,37.0291,37.2076,36.9499,37.1382,218400.0
2013-06-20 09:40:00,37.47,37.59,37.25,37.53,137400.0,37.1382,37.2571,36.9201,37.1976,137400.0
2013-06-20 09:50:00,37.52,37.73,37.48,37.57,130200.0,37.1877,37.3959,37.1481,37.2373,130200.0
2013-06-20 10:00:00,37.59,37.79,37.43,37.53,138300.0,37.2571,37.4553,37.0985,37.1976,138300.0
2013-06-20 10:10:00,37.53,37.53,37.27,37.33,158600.0,37.1976,37.1976,36.9399,36.9994,158600.0
2013-06-20 10:20:00,37.33,37.4,37.28,37.31,44900.0,36.9994,37.0688,36.9499,36.9796,44900.0
2013-06-20 10:30:00,37.28,37.37,37.23,37.27,105500.0,36.9499,37.0391,36.9003,36.9399,105500.0
2013-06-20 10:40:00,37.27,37.33,37.23,37.3,74000.0,36.9399,36.9994,36.9003,36.9697,74000.0
2013-06-20 10:50:00,37.29,37.35,37.24,37.24,89500.0,36.9598,37.0192,36.9102,36.9102,89500.0
2013-06-20 11:00:00,37.25,37.25,37.02,37.05,105700.0,36.9201,36.9201,36.6922,36.7219,105700.0
2013-06-20 11:10:00,37.05,37.18,37.05,37.09,97300.0,36.7219,36.8507,36.7219,36.7615,97300.0
2013-06-20 11:20:00,37.09,37.18,37.07,37.15,70900.0,36.7615,36.8507,36.7417,36.821,70900.0
2013-06-20 11:30:00,37.15,37.3,37.14,37.29,78900.0,36.821,36.9697,36.8111,36.9598,78900.0
2013-06-20 11:40:00,37.3,37.31,37.12,37.15,63700.0,36.9697,36.9796,36.7913,36.821,63700.0
2013-06-20 11:50:00,37.16,37.23,37.14,37.15,42200.0,36.8309,36.9003,36.8111,36.821,42200.0
2013-06-20 12:00:00,37.15,37.22,37.15,37.16,29700.0,36.821,36.8904,36.821,36.8309,29700.0
2013-06-20 12:10:00,37.16,37.22,37.14,37.22,38300.0,36.8309,36.8904,36.8111,36.8904,38300.0
2013-06-20 12:20:00,37.21,37.28,37.2,37.24,40900.0,36.8805,36.9499,36.8706,36.9102,40900.0
2013-06-20 12:30:00,37.24,37.31,37.2,37.21,49500.0,36.9102,36.9796,36.8706,36.8805,49500.0
2013-06-20 12:40:00,37.2,37.21,37.1,37.1,32300.0,36.8706,36.8805,36.7715,36.7715,32300.0
2013-06-20 12:50:00,37.1,37.16,37.04,37.04,61300.0,36.7715,36.8309,36.712,36.712,61300.0
2013-06-20 13:00:00,37.04,37.09,37.01,37.08,64300.0,36.712,36.7615,36.6822,36.7516,64300.0
2013-06-20 13:10:00,37.07,37.1,36.93,36.98,128200.0,36.7417,36.7715,36.603,36.6525,128200.0
2013-06-20 13:20:00,36.95,36.98,36.9,36.97,105700.0,36.6228,36.6525,36.5732,36.6426,105700.0
2013-06-20 13:30:00,36.97,37.07,36.96,37.07,75400.0,36.6426,36.7417,36.6327,36.7417,75400.0
2013-06-20 13:40:00,37.06,37.19,37.02,37.14,105800.0,36.7318,36.8607,36.6922,36.8111,105800.0
2013-06-20 13:50:00,37.14,37.18,37.08,37.13,45700.0,36.8111,36.8507,36.7516,36.8012,45700.0
2013-06-20 14:00:00,37.12,37.18,37.06,37.1,59200.0,36.7913,36.8507,36.7318,36.7715,59200.0
2013-06-20 14:10:00,37.09,37.12,37.0,37.01,60600.0,36.7615,36.7913,36.6723,36.6822,60600.0
2013-06-20 14:20:00,37.01,37.02,36.83,36.84,151700.0,36.6822,36.6922,36.5038,36.5138,151700.0
2013-06-20 14:30:00,36.84,36.95,36.84,36.87,120000.0,36.5138,36.6228,36.5138,36.5435,120000.0
2013-06-20 14:40:00,36.87,36.94,36.82,36.83,51800.0,36.5435,36.6129,36.4939,36.5038,51800.0
2013-06-20 14:50:00,36.83,36.83,36.68,36.7,221600.0,36.5038,36.5038,36.3552,36.375,221600.0
2013-06-20 15:00:00,36.71,36.76,36.67,36.73,267200.0,36.3849,36.4345,36.3453,36.4047,267200.0
2013-06-20 15:10:00,36.73,36.81,36.66,36.8,194400.0,36.4047,36.484,36.3353,36.4741,194400.0
2013-06-20 15:20:00,36.8,36.84,36.77,36.8,173000.0,36.4741,36.5138,36.4444,36.4741,173000.0
2013-06-20 15:30:00,36.8,36.8,36.68,36.7,134500.0,36.4741,36.4741,36.3552,36.375,134500.0
2013-06-20 15:40:00,36.69,36.7,36.58,36.63,330400.0,36.3651,36.375,36.2561,36.3056,330400.0
2013-06-20 15:50:00,36.63,36.81,36.61,36.74,845300.0,36.3056,36.484,36.2858,36.4146,845300.0
2013-06-21 09:30:00,37.01,37.2,36.87,36.98,1009100.0,36.6822,36.8706,36.5435,36.6525,1009100.0
2013-06-21 09:40:00,36.98,37.18,36.94,37.1,170400.0,36.6525,36.8507,36.6129,36.7715,170400.0
2013-06-21 09:50:00,37.08,37.09,36.67,36.7,319300.0,36.7516,36.7615,36.3453,36.375,319300.0
2013-06-21 10:00:00,36.69,36.85,36.66,36.84,201200.0,36.3651,36.5237,36.3353,36.5138,201200.0
2013-06-21 10:10:00,36.84,36.95,36.78,36.84,236700.0,36.5138,36.6228,36.4543,36.5138,236700.0
2013-06-21 10:20:00,36.84,36.95,36.81,36.82,149000.0,36.5138,36.6228,36.484,36.4939,149000.0
2013-06-21 10:30:00,36.83,36.83,36.61,36.72,119800.0,36.5038,36.5038,36.2858,36.3948,119800.0
2013-06-21 10:40:00,36.71,36.76,36.63,36.74,129200.0,36.3849,36.4345,36.3056,36.4146,129200.0
2013-06-21 10:50:00,36.73,36.75,36.63,36.63,86500.0,36.4047,36.4246,36.3056,36.3056,86500.0
2013-06-21 11:00:00,36.64,36.65,36.52,36.63,139900.0,36.3155,36.3254,36.1966,36.3056,139900.0
2013-06-21 11:10:00,36.63,36.68,36.47,36.66,116400.0,36.3056,36.3552,36.147,36.3353,116400.0
2013-06-21 11:20:00,36.65,36.66,36.31,36.31,120000.0,36.3254,36.3353,35.9884,35.9884,120000.0
2013-06-21 11:30:00,36.31,36.34,36.21,36.25,180500.0,35.9884,36.0182,35.8893,35.929,180500.0
2013-06-21 11:40:00,36.25,36.28,36.12,36.22,173500.0,35.929,35.9587,35.8001,35.8992,173500.0
2013-06-21 11:50:00,36.22,36.26,36.09,36.23,176400.0,35.8992,35.9389,35.7704,35.9092,176400.0
2013-06-21 12:00:00,36.24,36.37,36.23,36.33,216400.0,35.9191,36.0479,35.9092,36.0083,216400.0
2013-06-21 12:10:00,36.3,36.5,36.3,36.37,130000.0,35.9785,36.1768,35.9785,36.0479,130000.0
2013-06-21 12:20:00,36.36,36.38,36.22,36.23,101900.0,36.038,36.0578,35.8992,35.9092,101900.0
2013-06-21 12:30:00,36.23,36.25,36.16,36.17,109000.0,35.9092,35.929,35.8398,35.8497,109000.0
2013-06-21 12:40:00,36.17,36.54,36.17,36.52,136300.0,35.8497,36.2164,35.8497,36.1966,136300.0
2013-06-21 12:50:00,36.51,36.6,36.42,36.6,114400.0,36.1867,36.2759,36.0975,36.2759,114400.0
2013-06-21 13:00:00,36.6,36.62,36.51,36.6,117800.0,36.2759,36.2957,36.1867,36.2759,117800.0
2013-06-21 13:10:00,36.6,36.81,36.58,36.77,219900.0,36.2759,36.484,36.2561,36.4444,219900.0
2013-06-21 13:20:00,36.77,36.78,36.53,36.59,161500.0,36.4444,36.4543,36.2065,36.266,161500.0
2013-06-21 13:30:00,36.58,36.68,36.58,36.66,111000.0,36.2561,36.3552,36.2561,36.3353,111000.0
2013-06-21 13:40:00,36.66,36.71,36.66,36.68,102300.0,36.3353,36.3849,36.3353,36.3552,102300.0
2013-06-21 13:50:00,36.68,36.68,36.44,36.45,103300.0,36.3552,36.3552,36.1173,36.1272,103300.0
2013-06-21 14:00:00,36.45,36.5,36.43,36.45,148000.0,36.1272,36.1768,36.1074,36.1272,148000.0
2013-06-21 14:10:00,36.46,36.5,36.45,36.5,133700.0,36.1371,36.1768,36.1272,36.1768,133700.0
2013-06-21 14:20:00,36.49,36.57,36.48,36.55,138800.0,36.1669,36.2461,36.1569,36.2263,138800.0
2013-06-21 14:30:00,36.55,36.66,36.54,36.65,125000.0,36.2263,36.3353,36.2164,36.3254,125000.0
2013-06-21 14:40:00,36.65,37.19,36.62,37.12,1120600.0,36.3254,36.8607,36.2957,36.7913,1120600.0
2013-06-21 14:50:00,37.12,38.24,37.1,37.78,1244400.0,36.7913,37.9014,36.7715,37.4454,1244400.0
2013-06-21 15:00:00,37.78,38.52,37.75,38.09,961300.0,37.4454,38.1789,37.4157,37.7527,961300.0
2013-06-21 15:10:00,38.09,38.67,38.01,38.59,933000.0,37.7527,38.3275,37.6734,38.2483,933000.0
2013-06-21 15:20:00,38.6,38.83,38.41,38.5,1024400.0,38.2582,38.4861,38.0699,38.1591,1024400.0
2013-06-21 15:30:00,38.51,38.51,38.16,38.41,811000.0,38.169,38.169,37.8221,38.0699,811000.0
2013-06-21 15:40:00,38.41,38.48,38.18,38.48,950900.0,38.0699,38.1392,37.8419,38.1392,950900.0
2013-06-21 15:50:00,38.48,38.5,38.29,38.32,1330700.0,38.1392,38.1591,37.9509,37.9806,1330700.0
2013-06-24 09:30:00,37.63,37.63,36.77,36.78,519100.0,37.2968,37.2968,36.4444,36.4543,519100.0
2013-06-24 09:40:00,36.78,36.95,36.59,36.93,345200.0,36.4543,36.6228,36.266,36.603,345200.0
2013-06-24 09:50:00,36.92,36.95,36.7,36.75,237200.0,36.593,36.6228,36.375,36.4246,237200.0
2013-06-24 10:00:00,36.75,36.79,36.53,36.73,212900.0,36.4246,36.4642,36.2065,36.4047,212900.0
2013-06-24 10:10:00,36.73,36.84,36.66,36.79,155500.0,36.4047,36.5138,36.3353,36.4642,155500.0
2013-06-24 10:20:00,36.79,36.91,36.73,36.89,187700.0,36.4642,36.5831,36.4047,36.5633,187700.0
2013-06-24 10:30:00,36.9,37.06,36.77,37.01,166000.0,36.5732,36.7318,36.4444,36.6822,166000.0
2013-06-24 10:40:00,37.01,37.17,36.98,37.16,153700.0,36.6822,36.8408,36.6525,36.8309,153700.0
2013-06-24 10:50:00,37.16,37.19,36.93,36.93,160700.0,36.8309,36.8607,36.603,36.603,160700.0
2013-06-24 11:00:00,36.92,36.96,36.82,36.9,100000.0,36.593,36.6327,36.4939,36.5732,100000.0
2013-06-24 11:10:00,36.89,36.91,36.69,36.75,217700.0,36.5633,36.5831,36.3651,36.4246,217700.0
2013-06-24 11:20:00,36.73,36.75,36.41,36.43,242800.0,36.4047,36.4246,36.0876,36.1074,242800.0
2013-06-24 11:30:00,36.43,36.5,36.37,36.42,294100.0,36.1074,36.1768,36.0479,36.0975,294100.0
2013-06-24 11:40:00,36.42,36.48,36.35,36.35,149400.0,36.0975,36.1569,36.0281,36.0281,149400.0
2013-06-24 11:50:00,36.36,36.6,36.36,36.5,154800.0,36.038,36.2759,36.038,36.1768,154800.0
2013-06-24 12:00:00,36.53,36.57,36.2,36.24,213200.0,36.2065,36.2461,35.8794,35.9191,213200.0
2013-06-24 12:10:00,36.24,36.27,36.16,36.18,105700.0,35.9191,35.9488,35.8398,35.8596,105700.0
2013-06-24 12:20:00,36.17,36.3,36.13,36.25,165000.0,35.8497,35.9785,35.81,35.929,165000.0
2013-06-24 12:30:00,36.28,36.4,36.28,36.3,116300.0,35.9587,36.0777,35.9587,35.9785,116300.0
2013-06-24 12:40:00,36.3,36.31,36.2,36.24,110100.0,35.9785,35.9884,35.8794,35.9191,110100.0
2013-06-24 12:50:00,36.24,36.4,36.15,36.37,113400.0,35.9191,36.0777,35.8299,36.0479,113400.0
2013-06-24 13:00:00,36.37,36.37,36.2,36.25,79200.0,36.0479,36.0479,35.8794,35.929,79200.0
2013-06-24 13:10:00,36.24,36.43,36.22,36.42,137300.0,35.9191,36.1074,35.8992,36.0975,137300.0
2013-06-24 13:20:00,36.43,36.46,36.34,36.42,134000.0,36.1074,36.1371,36.0182,36.0975,134000.0
2013-06-24 13:30:00,36.41,36.57,36.41,36.55,155400.0,36.0876,36.2461,36.0876,36.2263,155400.0
2013-06-24 13:40:00,36.54,36.7,36.54,36.59,114900.0,36.2164,36.375,36.2164,36.266,114900.0
2013-06-24 13:50:00,36.59,36.79,36.55,36.79,114800.0,36.266,36.4642,36.2263,36.4642,114800.0
2013-06-24 14:00:00,36.78,36.92,36.72,36.91,170100.0,36.4543,36.593,36.3948,36.5831,170100.0
2013-06-24 14:10:00,36.93,37.12,36.93,37.08,250100.0,36.603,36.7913,36.603,36.7516,250100.0
2013-06-24 14:20:00,37.08,37.16,37.0,37.11,193100.0,36.7516,36.8309,36.6723,36.7814,193100.0
2013-06-24 14:30:00,37.11,37.46,37.1,37.46,278800.0,36.7814,37.1283,36.7715,37.1283,278800.0
2013-06-24 14:40:00,37.45,37.45,37.29,37.34,117900.0,37.1184,37.1184,36.9598,37.0093,117900.0
2013-06-24 14:50:00,37.35,37.41,37.21,37.25,191500.0,37.0192,37.0787,36.8805,36.9201,191500.0
2013-06-24 15:00:00,37.24,37.35,37.23,37.26,172400.0,36.9102,37.0192,36.9003,36.93,172400.0
2013-06-24 15:10:00,37.26,37.29,37.14,37.17,162200.0,36.93,36.9598,36.8111,36.8408,162200.0
2013-06-24 15:20:00,37.16,37.22,37.09,37.11,185100.0,36.8309,36.8904,36.7615,36.7814,185100.0
2013-06-24 15:30:00,37.11,37.22,37.11,37.18,241600.0,36.7814,36.8904,36.7814,36.8507,241600.0
2013-06-24 15:40:00,37.18,37.2,36.89,36.97,385600.0,36.8507,36.8706,36.5633,36.6426,385600.0
2013-06-24 15:50:00,36.96,37.08,36.94,36.95,513000.0,36.6327,36.7516,36.6129,36.6228,513000.0
2013-06-25 09:30:00,37.71,38.24,37.43,38.19,635100.0,37.376,37.9014,37.0985,37.8518,635100.0
2013-06-25 09:40:00,38.19,38.2,37.67,37.76,252900.0,37.8518,37.8617,37.3364,37.4256,252900.0
2013-06-25 09:50:00,37.76,37.84,37.54,37.69,225000.0,37.4256,37.5049,37.2076,37.3562,225000.0
2013-06-25 10:00:00,37.69,37.91,37.67,37.9,306400.0,37.3562,37.5743,37.3364,37.5644,306400.0
2013-06-25 10:10:00,37.87,37.9,37.68,37.72,248800.0,37.5346,37.5644,37.3463,37.386,248800.0
2013-06-25 10:20:00,37.72,37.8,37.64,37.75,183600.0,37.386,37.4653,37.3067,37.4157,183600.0
2013-06-25 10:30:00,37.75,37.8,37.7,37.77,173300.0,37.4157,37.4653,37.3661,37.4355,173300.0
2013-06-25 10:40:00,37.77,37.89,37.72,37.89,163700.0,37.4355,37.5545,37.386,37.5545,163700.0
2013-06-25 10:50:00,37.9,37.94,37.84,37.88,112000.0,37.5644,37.604,37.5049,37.5445,112000.0
2013-06-25 11:00:00,37.89,37.91,37.69,37.83,205500.0,37.5545,37.5743,37.3562,37.495,205500.0
2013-06-25 11:10:00,37.84,37.84,37.66,37.66,94200.0,37.5049,37.5049,37.3265,37.3265,94200.0
2013-06-25 11:20:00,37.66,37.68,37.58,37.61,129900.0,37.3265,37.3463,37.2472,37.2769,129900.0
2013-06-25 11:30:00,37.62,37.76,37.61,37.75,93500.0,37.2868,37.4256,37.2769,37.4157,93500.0
2013-06-25 11:40:00,37.74,37.78,37.6,37.64,59900.0,37.4058,37.4454,37.267,37.3067,59900.0
2013-06-25 11:50:00,37.65,37.76,37.64,37.7,81300.0,37.3166,37.4256,37.3067,37.3661,81300.0
2013-06-25 12:00:00,37.7,37.77,37.62,37.75,67300.0,37.3661,37.4355,37.2868,37.4157,67300.0
2013-06-25 12:10:00,37.74,37.75,37.63,37.65,55900.0,37.4058,37.4157,37.2968,37.3166,55900.0
2013-06-25 12:20:00,37.64,37.64,37.57,37.58,66200.0,37.3067,37.3067,37.2373,37.2472,66200.0
2013-06-25 12:30:00,37.59,37.72,37.59,37.7,68900.0,37.2571,37.386,37.2571,37.3661,68900.0
2013-06-25 12:40:00,37.7,37.72,37.63,37.66,57100.0,37.3661,37.386,37.2968,37.3265,57100.0
2013-06-25 12:50:00,37.66,37.66,37.59,37.59,51900.0,37.3265,37.3265,37.2571,37.2571,51900.0
2013-06-25 13:00:00,37.59,37.64,37.53,37.54,83200.0,37.2571,37.3067,37.1976,37.2076,83200.0
2013-06-25 13:10:00,37.54,37.6,37.5,37.51,78200.0,37.2076,37.267,37.1679,37.1778,78200.0
2013-06-25 13:20:00,37.5,37.52,37.43,37.5,73300.0,37.1679,37.1877,37.0985,37.1679,73300.0
2013-06-25 13:30:00,37.5,37.5,37.43,37.45,52600.0,37.1679,37.1679,37.0985,37.1184,52600.0
2013-06-25 13:40:00,37.46,37.55,37.43,37.54,48500.0,37.1283,37.2175,37.0985,37.2076,48500.0
2013-06-25 13:50:00,37.54,37.54,37.43,37.45,47400.0,37.2076,37.2076,37.0985,37.1184,47400.0
2013-06-25 14:00:00,37.45,37.49,37.42,37.45,70200.0,37.1184,37.158,37.0886,37.1184,70200.0
2013-06-25 14:10:00,37.45,37.52,37.44,37.47,61000.0,37.1184,37.1877,37.1084,37.1382,61000.0
2013-06-25 14:20:00,37.47,37.48,37.38,37.43,88200.0,37.1382,37.1481,37.049,37.0985,88200.0
2013-06-25 14:30:00,37.43,37.46,37.39,37.41,98900.0,37.0985,37.1283,37.0589,37.0787,98900.0
2013-06-25 14:40:00,37.41,37.45,37.35,37.38,42500.0,37.0787,37.1184,37.0192,37.049,42500.0
2013-06-25 14:50:00,37.38,37.42,37.36,37.39,68900.0,37.049,37.0886,37.0291,37.0589,68900.0
2013-06-25 15:00:00,37.38,37.46,37.34,37.42,191800.0,37.049,37.1283,37.0093,37.0886,191800.0
2013-06-25 15:10:00,37.42,37.45,37.4,37.41,98600.0,37.0886,37.1184,37.0688,37.0787,98600.0
2013-06-25 15:20:00,37.4,37.54,37.4,37.52,145700.0,37.0688,37.2076,37.0688,37.1877,145700.0
2013-06-25 15:30:00,37.53,37.62,37.51,37.59,159400.0,37.1976,37.2868,37.1778,37.2571,159400.0
2013-06-25 15:40:00,37.58,37.6,37.47,37.52,183800.0,37.2472,37.267,37.1382,37.1877,183800.0
2013-06-25 15:50:00,37.52,37.53,37.44,37.44,489300.0,37.1877,37.1976,37.1084,37.1084,489300.0
2013-06-26 09:30:00,37.75,37.9,37.72,37.88,171100.0,37.4157,37.5644,37.386,37.5445,171100.0
2013-06-26 09:40:00,37.88,37.95,37.75,37.92,176400.0,37.5445,37.6139,37.4157,37.5842,176400.0
2013-06-26 09:50:00,37.94,38.07,37.85,38.0,248000.0,37.604,37.7329,37.5148,37.6635,248000.0
2013-06-26 10:00:00,38.02,38.07,37.94,37.94,148700.0,37.6833,37.7329,37.604,37.604,148700.0
2013-06-26 10:10:00,37.94,38.0,37.86,37.93,216700.0,37.604,37.6635,37.5247,37.5941,216700.0
2013-06-26 10:20:00,37.93,38.08,37.91,38.01,105900.0,37.5941,37.7428,37.5743,37.6734,105900.0
2013-06-26 10:30:00,38.0,38.1,38.0,38.04,166600.0,37.6635,37.7626,37.6635,37.7031,166600.0
2013-06-26 10:40:00,38.04,38.09,38.01,38.02,141200.0,37.7031,37.7527,37.6734,37.6833,141200.0
2013-06-26 10:50:00,38.01,38.06,37.92,37.98,116400.0,37.6734,37.723,37.5842,37.6437,116400.0
2013-06-26 11:00:00,37.98,37.99,37.88,37.96,140700.0,37.6437,37.6536,37.5445,37.6238,140700.0
2013-06-26 11:10:00,37.96,38.04,37.93,37.98,60000.0,37.6238,37.7031,37.5941,37.6437,60000.0
2013-06-26 11:20:00,37.98,38.06,37.95,38.03,139600.0,37.6437,37.723,37.6139,37.6932,139600.0
2013-06-26 11:30:00,38.03,38.04,37.93,37.99,72000.0,37.6932,37.7031,37.5941,37.6536,72000.0
2013-06-26 11:40:00,37.98,38.03,37.96,38.01,121900.0,37.6437,37.6932,37.6238,37.6734,121900.0
2013-06-26 11:50:00,38.01,38.04,37.98,37.99,56000.0,37.6734,37.7031,37.6437,37.6536,56000.0
2013-06-26 12:00:00,37.99,38.07,37.97,38.0,136700.0,37.6536,37.7329,37.6337,37.6635,136700.0
2013-06-26 12:10:00,37.98,38.02,37.97,37.99,28100.0,37.6437,37.6833,37.6337,37.6536,28100.0
2013-06-26 12:20:00,37.99,38.03,37.93,37.96,68800.0,37.6536,37.6932,37.5941,37.6238,68800.0
2013-06-26 12:30:00,37.96,37.98,37.92,37.98,43500.0,37.6238,37.6437,37.5842,37.6437,43500.0
2013-06-26 12:40:00,37.98,38.01,37.93,37.97,84100.0,37.6437,37.6734,37.5941,37.6337,84100.0
2013-06-26 12:50:00,37.96,38.0,37.93,37.99,43100.0,37.6238,37.6635,37.5941,37.6536,43100.0
2013-06-26 13:00:00,37.98,38.02,37.96,38.01,50700.0,37.6437,37.6833,37.6238,37.6734,50700.0
2013-06-26 13:10:00,38.01,38.09,38.01,38.07,137700.0,37.6734,37.7527,37.6734,37.7329,137700.0
2013-06-26 13:20:00,38.06,38.16,38.03,38.15,114400.0,37.723,37.8221,37.6932,37.8122,114400.0
2013-06-26 13:30:00,38.15,38.2,38.12,38.18,61600.0,37.8122,37.8617,37.7824,37.8419,61600.0
2013-06-26 13:40:00,38.18,38.18,38.08,38.08,63600.0,37.8419,37.8419,37.7428,37.7428,63600.0
2013-06-26 13:50:00,38.09,38.11,38.05,38.06,105800.0,37.7527,37.7725,37.713,37.723,105800.0
2013-06-26 14:00:00,38.07,38.1,38.03,38.05,86700.0,37.7329,37.7626,37.6932,37.713,86700.0
2013-06-26 14:10:00,38.06,38.1,38.05,38.07,39400.0,37.723,37.7626,37.713,37.7329,39400.0
2013-06-26 14:20:00,38.08,38.1,38.05,38.08,69600.0,37.7428,37.7626,37.713,37.7428,69600.0
2013-06-26 14:30:00,38.08,38.12,38.02,38.08,92200.0,37.7428,37.7824,37.6833,37.7428,92200.0
2013-06-26 14:40:00,38.09,38.17,38.07,38.08,105900.0,37.7527,37.832,37.7329,37.7428,105900.0
2013-06-26 14:50:00,38.07,38.1,38.04,38.04,149500.0,37.7329,37.7626,37.7031,37.7031,149500.0
2013-06-26 15:00:00,38.05,38.11,38.01,38.04,140300.0,37.713,37.7725,37.6734,37.7031,140300.0
2013-06-26 15:10:00,38.04,38.11,38.03,38.06,102100.0,37.7031,37.7725,37.6932,37.723,102100.0
2013-06-26 15:20:00,38.05,38.06,37.98,38.0,207500.0,37.713,37.723,37.6437,37.6635,207500.0
2013-06-26 15:30:00,38.0,38.04,37.98,38.04,170100.0,37.6635,37.7031,37.6437,37.7031,170100.0
2013-06-26 15:40:00,38.04,38.05,37.94,38.0,163700.0,37.7031,37.713,37.604,37.6635,163700.0
2013-06-26 15:50:00,37.99,38.01,37.95,38.01,333300.0,37.6536,37.6734,37.6139,37.6734,333300.0
2013-06-27 09:30:00,38.33,38.61,38.31,38.57,361400.0,37.9906,38.2681,37.9707,38.2284,361400.0
2013-06-27 09:40:00,38.58,38.58,38.36,38.51,193500.0,38.2383,38.2383,38.0203,38.169,193500.0
2013-06-27 09:50:00,38.49,38.68,38.47,38.57,176700.0,38.1491,38.3375,38.1293,38.2284,176700.0
2013-06-27 10:00:00,38.58,38.61,38.3,38.39,82500.0,38.2383,38.2681,37.9608,38.05,82500.0
2013-06-27 10:10:00,38.39,38.43,38.3,38.41,89200.0,38.05,38.0897,37.9608,38.0699,89200.0
2013-06-27 10:20:00,38.42,38.52,38.42,38.5,82100.0,38.0798,38.1789,38.0798,38.1591,82100.0
2013-06-27 10:30:00,38.52,38.67,38.5,38.65,201600.0,38.1789,38.3275,38.1591,38.3077,201600.0
2013-06-27 10:40:00,38.65,38.68,38.52,38.68,227700.0,38.3077,38.3375,38.1789,38.3375,227700.0
2013-06-27 10:50:00,38.68,38.89,38.66,38.67,188200.0,38.3375,38.5456,38.3176,38.3275,188200.0
2013-06-27 11:00:00,38.67,38.79,38.66,38.76,104100.0,38.3275,38.4465,38.3176,38.4168,104100.0
2013-06-27 11:10:00,38.77,38.78,38.63,38.63,57000.0,38.4267,38.4366,38.2879,38.2879,57000.0
2013-06-27 11:20:00,38.62,38.68,38.54,38.55,57900.0,38.278,38.3375,38.1987,38.2086,57900.0
2013-06-27 11:30:00,38.55,38.6,38.53,38.53,41700.0,38.2086,38.2582,38.1888,38.1888,41700.0
2013-06-27 11:40:00,38.54,38.59,38.53,38.54,91300.0,38.1987,38.2483,38.1888,38.1987,91300.0
2013-06-27 11:50:00,38.54,38.66,38.53,38.58,88200.0,38.1987,38.3176,38.1888,38.2383,88200.0
2013-06-27 12:00:00,38.59,38.59,38.51,38.56,61900.0,38.2483,38.2483,38.169,38.2185,61900.0
2013-06-27 12:10:00,38.56,38.63,38.55,38.61,49100.0,38.2185,38.2879,38.2086,38.2681,49100.0
2013-06-27 12:20:00,38.6,38.63,38.54,38.54,66300.0,38.2582,38.2879,38.1987,38.1987,66300.0
2013-06-27 12:30:00,38.55,38.75,38.55,38.75,73400.0,38.2086,38.4068,38.2086,38.4068,73400.0
2013-06-27 12:40:00,38.75,38.83,38.73,38.78,71900.0,38.4068,38.4861,38.387,38.4366,71900.0
2013-06-27 12:50:00,38.78,38.84,38.75,38.77,34900.0,38.4366,38.496,38.4068,38.4267,34900.0
2013-06-27 13:00:00,38.76,38.85,38.73,38.76,76100.0,38.4168,38.506,38.387,38.4168,76100.0
2013-06-27 13:10:00,38.76,38.83,38.74,38.77,62500.0,38.4168,38.4861,38.3969,38.4267,62500.0
2013-06-27 13:20:00,38.77,38.91,38.75,38.9,115000.0,38.4267,38.5654,38.4068,38.5555,115000.0
2013-06-27 13:30:00,38.9,38.95,38.85,38.94,174100.0,38.5555,38.6051,38.506,38.5952,174100.0
2013-06-27 13:40:00,38.93,38.94,38.86,38.92,162500.0,38.5852,38.5952,38.5159,38.5753,162500.0
2013-06-27 13:50:00,38.93,38.93,38.73,38.73,42800.0,38.5852,38.5852,38.387,38.387,42800.0
2013-06-27 14:00:00,38.74,38.76,38.68,38.69,77800.0,38.3969,38.4168,38.3375,38.3474,77800.0
2013-06-27 14:10:00,38.69,38.69,38.58,38.59,205600.0,38.3474,38.3474,38.2383,38.2483,205600.0
2013-06-27 14:20:00,38.6,38.63,38.59,38.6,110100.0,38.2582,38.2879,38.2483,38.2582,110100.0
2013-06-27 14:30:00,38.61,38.69,38.6,38.68,180800.0,38.2681,38.3474,38.2582,38.3375,180800.0
2013-06-27 14:40:00,38.68,38.75,38.67,38.75,99000.0,38.3375,38.4068,38.3275,38.4068,99000.0
2013-06-27 14:50:00,38.75,38.81,38.71,38.8,88100.0,38.4068,38.4663,38.3672,38.4564,88100.0
2013-06-27 15:00:00,38.81,38.83,38.77,38.81,203500.0,38.4663,38.4861,38.4267,38.4663,203500.0
2013-06-27 15:10:00,38.82,38.87,38.78,38.83,100300.0,38.4762,38.5258,38.4366,38.4861,100300.0
2013-06-27 15:20:00,38.84,38.93,38.82,38.89,246400.0,38.496,38.5852,38.4762,38.5456,246400.0
2013-06-27 15:30:00,38.88,38.9,38.81,38.83,109700.0,38.5357,38.5555,38.4663,38.4861,109700.0
2013-06-27 15:40:00,38.83,38.87,38.79,38.86,200300.0,38.4861,38.5258,38.4465,38.5159,200300.0
2013-06-27 15:50:00,38.85,38.88,38.83,38.84,304700.0,38.506,38.5357,38.4861,38.496,304700.0
2013-06-28 09:30:00,38.44,38.57,38.29,38.33,158700.0,38.0996,38.2284,37.9509,37.9906,158700.0
2013-06-28 09:40:00,38.33,38.34,38.01,38.01,123000.0,37.9906,38.0005,37.6734,37.6734,123000.0
2013-06-28 09:50:00,38.02,38.04,37.92,37.94,160600.0,37.6833,37.7031,37.5842,37.604,160600.0
2013-06-28 10:00:00,37.95,38.09,37.91,37.99,189900.0,37.6139,37.7527,37.5743,37.6536,189900.0
2013-06-28 10:10:00,37.99,38.21,37.95,38.12,170900.0,37.6536,37.8716,37.6139,37.7824,170900.0
2013-06-28 10:20:00,38.1,38.2,38.04,38.2,96300.0,37.7626,37.8617,37.7031,37.8617,96300.0
2013-06-28 10:30:00,38.19,38.35,38.19,38.32,108300.0,37.8518,38.0104,37.8518,37.9806,108300.0
2013-06-28 10:40:00,38.32,38.33,38.14,38.14,78300.0,37.9806,37.9906,37.8022,37.8022,78300.0
2013-06-28 10:50:00,38.14,38.35,38.14,38.34,82800.0,37.8022,38.0104,37.8022,38.0005,82800.0
2013-06-28 11:00:00,38.33,38.37,38.27,38.3,64600.0,37.9906,38.0302,37.9311,37.9608,64600.0
2013-06-28 11:10:00,38.31,38.32,38.19,38.19,50700.0,37.9707,37.9806,37.8518,37.8518,50700.0
2013-06-28 11:20:00,38.19,38.19,38.02,38.02,58300.0,37.8518,37.8518,37.6833,37.6833,58300.0
2013-06-28 11:30:00,38.03,38.16,38.03,38.14,88700.0,37.6932,37.8221,37.6932,37.8022,88700.0
2013-06-28 11:40:00,38.14,38.15,38.01,38.14,87600.0,37.8022,37.8122,37.6734,37.8022,87600.0
2013-06-28 11:50:00,38.15,38.15,38.09,38.15,49900.0,37.8122,37.8122,37.7527,37.8122,49900.0
2013-06-28 12:00:00,38.15,38.16,37.95,37.96,91100.0,37.8122,37.8221,37.6139,37.6238,91100.0
2013-06-28 12:10:00,37.95,37.96,37.83,37.84,158700.0,37.6139,37.6238,37.495,37.5049,158700.0
2013-06-28 12:20:00,37.83,37.91,37.81,37.91,65400.0,37.495,37.5743,37.4752,37.5743,65400.0
2013-06-28 12:30:00,37.91,37.91,37.83,37.88,49700.0,37.5743,37.5743,37.495,37.5445,49700.0
2013-06-28 12:40:00,37.89,37.9,37.84,37.9,53000.0,37.5545,37.5644,37.5049,37.5644,53000.0
2013-06-28 12:50:00,37.9,37.99,37.88,37.96,77400.0,37.5644,37.6536,37.5445,37.6238,77400.0
2013-06-28 13:00:00,37.96,38.0,37.93,38.0,37700.0,37.6238,37.6635,37.5941,37.6635,37700.0
2013-06-28 13:10:00,37.99,38.03,37.97,37.98,75200.0,37.6536,37.6932,37.6337,37.6437,75200.0
2013-06-28 13:20:00,37.97,37.99,37.92,37.93,67200.0,37.6337,37.6536,37.5842,37.5941,67200.0
2013-06-28 13:30:00,37.93,37.98,37.92,37.96,66900.0,37.5941,37.6437,37.5842,37.6238,66900.0
2013-06-28 13:40:00,37.95,37.96,37.91,37.93,44400.0,37.6139,37.6238,37.5743,37.5941,44400.0
2013-06-28 13:50:00,37.92,38.07,37.9,38.04,44300.0,37.5842,37.7329,37.5644,37.7031,44300.0
2013-06-28 14:00:00,38.04,38.22,38.04,38.2,55500.0,37.7031,37.8815,37.7031,37.8617,55500.0
2013-06-28 14:10:00,38.21,38.24,38.15,38.15,72300.0,37.8716,37.9014,37.8122,37.8122,72300.0
2013-06-28 14:20:00,38.15,38.15,38.09,38.09,41700.0,37.8122,37.8122,37.7527,37.7527,41700.0
2013-06-28 14:30:00,38.1,38.12,38.05,38.06,39800.0,37.7626,37.7824,37.713,37.723,39800.0
2013-06-28 14:40:00,38.07,38.07,37.99,37.99,55500.0,37.7329,37.7329,37.6536,37.6536,55500.0
2013-06-28 14:50:00,37.98,38.01,37.94,37.99,69400.0,37.6437,37.6734,37.604,37.6536,69400.0
2013-06-28 15:00:00,37.98,37.99,37.9,37.92,65600.0,37.6437,37.6536,37.5644,37.5842,65600.0
2013-06-28 15:10:00,37.92,37.98,37.89,37.97,62700.0,37.5842,37.6437,37.5545,37.6337,62700.0
2013-06-28 15:20:00,37.98,38.06,37.97,38.05,56800.0,37.6437,37.723,37.6337,37.713,56800.0
2013-06-28 15:30:00,38.07,38.28,38.07,38.27,138800.0,37.7329,37.941,37.7329,37.9311,138800.0
2013-06-28 15:40:00,38.27,38.41,38.27,38.3,456500.0,37.9311,38.0699,37.9311,37.9608,456500.0
2013-06-28 15:50:00,38.3,38.41,38.18,38.19,881100.0,37.9608,38.0699,37.8419,37.8518,881100.0
2013-07-01 09:30:00,38.56,38.61,38.45,38.49,164300.0,38.2185,38.2681,38.1095,38.1491,164300.0
2013-07-01 09:40:00,38.5,38.6,38.46,38.58,115800.0,38.1591,38.2582,38.1194,38.2383,115800.0
2013-07-01 09:50:00,38.58,38.65,38.55,38.57,110400.0,38.2383,38.3077,38.2086,38.2284,110400.0
2013-07-01 10:00:00,38.56,38.72,38.53,38.53,150300.0,38.2185,38.3771,38.1888,38.1888,150300.0
2013-07-01 10:10:00,38.54,38.6,38.53,38.58,76100.0,38.1987,38.2582,38.1888,38.2383,76100.0
2013-07-01 10:20:00,38.58,38.67,38.57,38.6,103700.0,38.2383,38.3275,38.2284,38.2582,103700.0
2013-07-01 10:30:00,38.61,38.64,38.51,38.52,54900.0,38.2681,38.2978,38.169,38.1789,54900.0
2013-07-01 10:40:00,38.52,38.54,38.37,38.42,83500.0,38.1789,38.1987,38.0302,38.0798,83500.0
2013-07-01 10:50:00,38.42,38.59,38.42,38.53,69800.0,38.0798,38.2483,38.0798,38.1888,69800.0
2013-07-01 11:00:00,38.52,38.52,38.45,38.46,82300.0,38.1789,38.1789,38.1095,38.1194,82300.0
2013-07-01 11:10:00,38.46,38.49,38.38,38.48,33800.0,38.1194,38.1491,38.0401,38.1392,33800.0
2013-07-01 11:20:00,38.49,38.54,38.45,38.54,45500.0,38.1491,38.1987,38.1095,38.1987,45500.0
2013-07-01 11:30:00,38.54,38.54,38.4,38.41,77500.0,38.1987,38.1987,38.0599,38.0699,77500.0
2013-07-01 11:40:00,38.4,38.4,38.34,38.4,51700.0,38.0599,38.0599,38.0005,38.0599,51700.0
2013-07-01 11:50:00,38.4,38.47,38.39,38.46,43600.0,38.0599,38.1293,38.05,38.1194,43600.0
2013-07-01 12:00:00,38.46,38.5,38.45,38.49,39600.0,38.1194,38.1591,38.1095,38.1491,39600.0
2013-07-01 12:10:00,38.49,38.51,38.36,38.36,37500.0,38.1491,38.169,38.0203,38.0203,37500.0
2013-07-01 12:20:00,38.35,38.35,38.2,38.21,66600.0,38.0104,38.0104,37.8617,37.8716,66600.0
2013-07-01 12:30:00,38.2,38.31,38.19,38.22,75700.0,37.8617,37.9707,37.8518,37.8815,75700.0
2013-07-01 12:40:00,38.22,38.26,38.21,38.26,110700.0,37.8815,37.9212,37.8716,37.9212,110700.0
2013-07-01 12:50:00,38.25,38.26,38.1,38.23,152800.0,37.9113,37.9212,37.7626,37.8914,152800.0
2013-07-01 13:00:00,38.23,38.27,38.19,38.23,54800.0,37.8914,37.9311,37.8518,37.8914,54800.0
2013-07-01 13:10:00,38.24,38.24,38.16,38.16,71300.0,37.9014,37.9014,37.8221,37.8221,71300.0
2013-07-01 13:20:00,38.16,38.2,38.11,38.17,97000.0,37.8221,37.8617,37.7725,37.832,97000.0
2013-07-01 13:30:00,38.17,38.17,38.09,38.1,72500.0,37.832,37.832,37.7527,37.7626,72500.0
2013-07-01 13:40:00,38.11,38.11,38.05,38.09,62200.0,37.7725,37.7725,37.713,37.7527,62200.0
2013-07-01 13:50:00,38.09,38.2,38.06,38.16,106300.0,37.7527,37.8617,37.723,37.8221,106300.0
2013-07-01 14:00:00,38.15,38.18,38.06,38.07,64900.0,37.8122,37.8419,37.723,37.7329,64900.0
2013-07-01 14:10:00,38.07,38.09,37.95,37.98,178800.0,37.7329,37.7527,37.6139,37.6437,178800.0
2013-07-01 14:20:00,37.97,37.97,37.91,37.96,87500.0,37.6337,37.6337,37.5743,37.6238,87500.0
2013-07-01 14:30:00,37.97,37.97,37.92,37.95,89300.0,37.6337,37.6337,37.5842,37.6139,89300.0
2013-07-01 14:40:00,37.96,38.04,37.95,37.99,56200.0,37.6238,37.7031,37.6139,37.6536,56200.0
2013-07-01 14:50:00,37.98,38.05,37.97,38.03,52900.0,37.6437,37.713,37.6337,37.6932,52900.0
2013-07-01 15:00:00,38.03,38.05,37.97,37.98,80800.0,37.6932,37.713,37.6337,37.6437,80800.0
2013-07-01 15:10:00,37.98,38.03,37.95,37.98,58500.0,37.6437,37.6932,37.6139,37.6437,58500.0
2013-07-01 15:20:00,37.98,38.0,37.93,37.93,49900.0,37.6437,37.6635,37.5941,37.5941,49900.0
2013-07-01 15:30:00,37.94,37.94,37.8,37.81,124700.0,37.604,37.604,37.4653,37.4752,124700.0
2013-07-01 15:40:00,37.81,37.86,37.76,37.79,135500.0,37.4752,37.5247,37.4256,37.4553,135500.0
2013-07-01 15:50:00,37.79,37.87,37.76,37.8,276800.0,37.4553,37.5346,37.4256,37.4653,276800.0
2013-07-02 09:30:00,37.74,38.09,37.74,37.99,116800.0,37.4058,37.7527,37.4058,37.6536,116800.0
2013-07-02 09:40:00,37.98,38.12,37.93,38.03,71200.0,37.6437,37.7824,37.5941,37.6932,71200.0
2013-07-02 09:50:00,38.03,38.07,37.97,38.01,68300.0,37.6932,37.7329,37.6337,37.6734,68300.0
2013-07-02 10:00:00,38.01,38.1,37.9,38.03,87300.0,37.6734,37.7626,37.5644,37.6932,87300.0
2013-07-02 10:10:00,38.02,38.21,37.99,38.19,93300.0,37.6833,37.8716,37.6536,37.8518,93300.0
2013-07-02 10:20:00,38.2,38.36,38.19,38.27,103700.0,37.8617,38.0203,37.8518,37.9311,103700.0
2013-07-02 10:30:00,38.27,38.29,38.14,38.29,48400.0,37.9311,37.9509,37.8022,37.9509,48400.0
2013-07-02 10:40:00,38.28,38.36,38.21,38.24,69200.0,37.941,38.0203,37.8716,37.9014,69200.0
2013-07-02 10:50:00,38.25,38.35,38.23,38.32,62500.0,37.9113,38.0104,37.8914,37.9806,62500.0
2013-07-02 11:00:00,38.33,38.34,38.23,38.28,56600.0,37.9906,38.0005,37.8914,37.941,56600.0
2013-07-02 11:10:00,38.28,38.29,38.19,38.25,65200.0,37.941,37.9509,37.8518,37.9113,65200.0
2013-07-02 11:20:00,38.25,38.25,38.14,38.23,53900.0,37.9113,37.9113,37.8022,37.8914,53900.0
2013-07-02 11:30:00,38.25,38.28,38.21,38.24,36500.0,37.9113,37.941,37.8716,37.9014,36500.0
2013-07-02 11:40:00,38.24,38.4,38.24,38.39,58300.0,37.9014,38.0599,37.9014,38.05,58300.0
2013-07-02 11:50:00,38.38,38.4,38.31,38.31,52000.0,38.0401,38.0599,37.9707,37.9707,52000.0
2013-07-02 12:00:00,38.31,38.31,38.21,38.22,47500.0,37.9707,37.9707,37.8716,37.8815,47500.0
2013-07-02 12:10:00,38.22,38.22,38.15,38.16,53600.0,37.8815,37.8815,37.8122,37.8221,53600.0
2013-07-02 12:20:00,38.15,38.16,37.98,38.0,106200.0,37.8122,37.8221,37.6437,37.6635,106200.0
2013-07-02 12:30:00,37.99,38.09,37.99,38.08,81000.0,37.6536,37.7527,37.6536,37.7428,81000.0
2013-07-02 12:40:00,38.09,38.09,37.95,38.08,116600.0,37.7527,37.7527,37.6139,37.7428,116600.0
2013-07-02 12:50:00,38.09,38.15,38.08,38.13,46000.0,37.7527,37.8122,37.7428,37.7923,46000.0
2013-07-02 13:00:00,38.14,38.14,38.05,38.06,31300.0,37.8022,37.8022,37.713,37.723,31300.0
2013-07-02 13:10:00,38.07,38.1,38.0,38.03,62200.0,37.7329,37.7626,37.6635,37.6932,62200.0
2013-07-02 13:20:00,38.02,38.06,37.98,37.99,52000.0,37.6833,37.723,37.6437,37.6536,52000.0
2013-07-02 13:30:00,37.98,37.99,37.86,37.87,62100.0,37.6437,37.6536,37.5247,37.5346,62100.0
2013-07-02 13:40:00,37.86,37.87,37.73,37.78,105000.0,37.5247,37.5346,37.3959,37.4454,105000.0
2013-07-02 13:50:00,37.78,37.91,37.76,37.88,88600.0,37.4454,37.5743,37.4256,37.5445,88600.0
2013-07-02 14:00:00,37.89,37.91,37.82,37.82,184100.0,37.5545,37.5743,37.4851,37.4851,184100.0
2013-07-02 14:10:00,37.83,37.83,37.73,37.77,137000.0,37.495,37.495,37.3959,37.4355,137000.0
2013-07-02 14:20:00,37.78,37.86,37.77,37.81,175800.0,37.4454,37.5247,37.4355,37.4752,175800.0
2013-07-02 14:30:00,37.81,37.9,37.8,37.81,100500.0,37.4752,37.5644,37.4653,37.4752,100500.0
2013-07-02 14:40:00,37.82,37.9,37.82,37.89,118300.0,37.4851,37.5644,37.4851,37.5545,118300.0
2013-07-02 14:50:00,37.9,38.01,37.88,37.95,160500.0,37.5644,37.6734,37.5445,37.6139,160500.0
2013-07-02 15:00:00,37.96,38.0,37.91,37.98,141000.0,37.6238,37.6635,37.5743,37.6437,141000.0
2013-07-02 15:10:00,37.98,38.09,37.98,38.09,141800.0,37.6437,37.7527,37.6437,37.7527,141800.0
2013-07-02 15:20:00,38.09,38.1,37.99,38.07,114000.0,37.7527,37.7626,37.6536,37.7329,114000.0
2013-07-02 15:30:00,38.07,38.1,38.02,38.09,150200.0,37.7329,37.7626,37.6833,37.7527,150200.0
2013-07-02 15:40:00,38.1,38.15,38.08,38.13,145100.0,37.7626,37.8122,37.7428,37.7923,145100.0
2013-07-02 15:50:00,38.13,38.2,38.12,38.16,267100.0,37.7923,37.8617,37.7824,37.8221,267100.0
2013-07-03 09:30:00,37.89,38.22,37.78,38.15,119100.0,37.5545,37.8815,37.4454,37.8122,119100.0
2013-07-03 09:40:00,38.11,38.32,38.11,38.32,75000.0,37.7725,37.9806,37.7725,37.9806,75000.0
2013-07-03 09:50:00,38.34,38.5,38.31,38.44,98800.0,38.0005,38.1591,37.9707,38.0996,98800.0
2013-07-03 10:00:00,38.43,38.44,38.2,38.3,87800.0,38.0897,38.0996,37.8617,37.9608,87800.0
2013-07-03 10:10:00,38.29,38.35,38.22,38.29,49100.0,37.9509,38.0104,37.8815,37.9509,49100.0
2013-07-03 10:20:00,38.28,38.39,38.26,38.34,47700.0,37.941,38.05,37.9212,38.0005,47700.0
2013-07-03 10:30:00,38.35,38.37,38.22,38.22,52400.0,38.0104,38.0302,37.8815,37.8815,52400.0
2013-07-03 10:40:00,38.22,38.3,38.21,38.3,34400.0,37.8815,37.9608,37.8716,37.9608,34400.0
2013-07-03 10:50:00,38.29,38.33,38.25,38.3,27500.0,37.9509,37.9906,37.9113,37.9608,27500.0
2013-07-03 11:00:00,38.3,38.36,38.3,38.32,25900.0,37.9608,38.0203,37.9608,37.9806,25900.0
2013-07-03 11:10:00,38.31,38.45,38.31,38.43,28200.0,37.9707,38.1095,37.9707,38.0897,28200.0
2013-07-03 11:20:00,38.44,38.47,38.4,38.45,46100.0,38.0996,38.1293,38.0599,38.1095,46100.0
2013-07-03 11:30:00,38.45,38.48,38.36,38.38,40000.0,38.1095,38.1392,38.0203,38.0401,40000.0
2013-07-03 11:40:00,38.38,38.48,38.36,38.48,76300.0,38.0401,38.1392,38.0203,38.1392,76300.0
2013-07-03 11:50:00,38.48,38.6,38.45,38.58,91300.0,38.1392,38.2582,38.1095,38.2383,91300.0
2013-07-03 12:00:00,38.58,38.63,38.56,38.6,91200.0,38.2383,38.2879,38.2185,38.2582,91200.0
2013-07-03 12:10:00,38.6,38.69,38.58,38.69,105500.0,38.2582,38.3474,38.2383,38.3474,105500.0
2013-07-03 12:20:00,38.69,38.7,38.66,38.66,77500.0,38.3474,38.3573,38.3176,38.3176,77500.0
2013-07-03 12:30:00,38.66,38.74,38.59,38.61,136100.0,38.3176,38.3969,38.2483,38.2681,136100.0
2013-07-03 12:40:00,38.6,38.7,38.49,38.62,224900.0,38.2582,38.3573,38.1491,38.278,224900.0
2013-07-03 12:50:00,38.63,38.66,38.48,38.55,343400.0,38.2879,38.3176,38.1392,38.2086,343400.0
2013-07-05 09:30:00,38.96,39.07,38.7,38.82,260700.0,38.615,38.724,38.3573,38.4762,260700.0
2013-07-05 09:40:00,38.78,38.99,38.75,38.95,60000.0,38.4366,38.6447,38.4068,38.6051,60000.0
2013-07-05 09:50:00,38.96,38.96,38.57,38.61,72100.0,38.615,38.615,38.2284,38.2681,72100.0
2013-07-05 10:00:00,38.62,38.76,38.6,38.71,83500.0,38.278,38.4168,38.2582,38.3672,83500.0
2013-07-05 10:10:00,38.66,38.66,38.41,38.47,84900.0,38.3176,38.3176,38.0699,38.1293,84900.0
2013-07-05 10:20:00,38.46,38.53,38.38,38.53,46000.0,38.1194,38.1888,38.0401,38.1888,46000.0
2013-07-05 10:30:00,38.54,38.7,38.49,38.63,31100.0,38.1987,38.3573,38.1491,38.2879,31100.0
2013-07-05 10:40:00,38.65,38.69,38.56,38.62,59400.0,38.3077,38.3474,38.2185,38.278,59400.0
2013-07-05 10:50:00,38.62,38.78,38.6,38.74,44300.0,38.278,38.4366,38.2582,38.3969,44300.0
2013-07-05 11:00:00,38.73,38.76,38.66,38.7,49300.0,38.387,38.4168,38.3176,38.3573,49300.0
2013-07-05 11:10:00,38.71,38.73,38.54,38.57,48500.0,38.3672,38.387,38.1987,38.2284,48500.0
2013-07-05 11:20:00,38.58,38.61,38.46,38.48,62500.0,38.2383,38.2681,38.1194,38.1392,62500.0
2013-07-05 11:30:00,38.49,38.52,38.33,38.49,156000.0,38.1491,38.1789,37.9906,38.1491,156000.0
2013-07-05 11:40:00,38.5,38.57,38.43,38.57,30100.0,38.1591,38.2284,38.0897,38.2284,30100.0
2013-07-05 11:50:00,38.57,38.65,38.47,38.61,54800.0,38.2284,38.3077,38.1293,38.2681,54800.0
2013-07-05 12:00:00,38.62,38.68,38.57,38.59,64700.0,38.278,38.3375,38.2284,38.2483,64700.0
2013-07-05 12:10:00,38.59,38.68,38.57,38.62,51700.0,38.2483,38.3375,38.2284,38.278,51700.0
2013-07-05 12:20:00,38.62,38.66,38.45,38.53,103700.0,38.278,38.3176,38.1095,38.1888,103700.0
2013-07-05 12:30:00,38.54,38.6,38.5,38.55,23900.0,38.1987,38.2582,38.1591,38.2086,23900.0
2013-07-05 12:40:00,38.56,38.57,38.51,38.57,25600.0,38.2185,38.2284,38.169,38.2284,25600.0
2013-07-05 12:50:00,38.57,38.58,38.5,38.54,53100.0,38.2284,38.2383,38.1591,38.1987,53100.0
2013-07-05 13:00:00,38.56,38.56,38.44,38.49,38200.0,38.2185,38.2185,38.0996,38.1491,38200.0
2013-07-05 13:10:00,38.49,38.59,38.48,38.58,25500.0,38.1491,38.2483,38.1392,38.2383,25500.0
2013-07-05 13:20:00,38.57,38.58,38.53,38.55,18300.0,38.2284,38.2383,38.1888,38.2086,18300.0
2013-07-05 13:30:00,38.54,38.66,38.52,38.64,35200.0,38.1987,38.3176,38.1789,38.2978,35200.0
2013-07-05 13:40:00,38.63,38.67,38.6,38.66,23100.0,38.2879,38.3275,38.2582,38.3176,23100.0
2013-07-05 13:50:00,38.65,38.75,38.65,38.74,25900.0,38.3077,38.4068,38.3077,38.3969,25900.0
2013-07-05 14:00:00,38.74,38.81,38.74,38.81,46900.0,38.3969,38.4663,38.3969,38.4663,46900.0
2013-07-05 14:10:00,38.83,38.84,38.77,38.79,41600.0,38.4861,38.496,38.4267,38.4465,41600.0
2013-07-05 14:20:00,38.79,38.82,38.77,38.81,30700.0,38.4465,38.4762,38.4267,38.4663,30700.0
2013-07-05 14:30:00,38.8,38.85,38.78,38.84,32200.0,38.4564,38.506,38.4366,38.496,32200.0
2013-07-05 14:40:00,38.85,38.86,38.72,38.74,42500.0,38.506,38.5159,38.3771,38.3969,42500.0
2013-07-05 14:50:00,38.74,38.83,38.74,38.81,32900.0,38.3969,38.4861,38.3969,38.4663,32900.0
2013-07-05 15:00:00,38.82,38.83,38.8,38.82,24600.0,38.4762,38.4861,38.4564,38.4762,24600.0
2013-07-05 15:10:00,38.83,38.85,38.79,38.8,71200.0,38.4861,38.506,38.4465,38.4564,71200.0
2013-07-05 15:20:00,38.8,38.8,38.72,38.76,35800.0,38.4564,38.4564,38.3771,38.4168,35800.0
2013-07-05 15:30:00,38.76,38.84,38.76,38.83,62500.0,38.4168,38.496,38.4168,38.4861,62500.0
2013-07-05 15:40:00,38.83,38.91,38.83,38.88,232500.0,38.4861,38.5654,38.4861,38.5357,232500.0
2013-07-05 15:50:00,38.88,38.97,38.87,38.95,296000.0,38.5357,38.6249,38.5258,38.6051,296000.0
2013-07-08 09:30:00,39.06,39.26,38.89,39.13,185900.0,38.7141,38.9123,38.5456,38.7835,185900.0
2013-07-08 09:40:00,39.12,39.31,38.96,39.29,104300.0,38.7736,38.9619,38.615,38.9421,104300.0
2013-07-08 09:50:00,39.3,39.36,39.15,39.19,118600.0,38.952,39.0114,38.8033,38.8429,118600.0
2013-07-08 10:00:00,39.2,39.3,39.19,39.28,153400.0,38.8529,38.952,38.8429,38.9321,153400.0
2013-07-08 10:10:00,39.29,39.3,39.12,39.19,67200.0,38.9421,38.952,38.7736,38.8429,67200.0
2013-07-08 10:20:00,39.2,39.23,39.09,39.15,61800.0,38.8529,38.8826,38.7438,38.8033,61800.0
2013-07-08 10:30:00,39.17,39.28,39.15,39.26,41700.0,38.8231,38.9321,38.8033,38.9123,41700.0
2013-07-08 10:40:00,39.25,39.3,39.13,39.18,59600.0,38.9024,38.952,38.7835,38.833,59600.0
2013-07-08 10:50:00,39.17,39.19,38.95,38.98,71100.0,38.8231,38.8429,38.6051,38.6348,71100.0
2013-07-08 11:00:00,38.99,39.13,38.98,39.12,41700.0,38.6447,38.7835,38.6348,38.7736,41700.0
2013-07-08 11:10:00,39.13,39.14,38.99,39.04,46500.0,38.7835,38.7934,38.6447,38.6943,46500.0
2013-07-08 11:20:00,39.03,39.03,38.91,38.95,36200.0,38.6844,38.6844,38.5654,38.6051,36200.0
2013-07-08 11:30:00,38.95,38.98,38.87,38.88,123300.0,38.6051,38.6348,38.5258,38.5357,123300.0
2013-07-08 11:40:00,38.87,38.88,38.79,38.84,45400.0,38.5258,38.5357,38.4465,38.496,45400.0
2013-07-08 11:50:00,38.85,38.85,38.74,38.79,63600.0,38.506,38.506,38.3969,38.4465,63600.0
2013-07-08 12:00:00,38.77,38.79,38.66,38.66,43000.0,38.4267,38.4465,38.3176,38.3176,43000.0
2013-07-08 12:10:00,38.66,38.72,38.64,38.72,52000.0,38.3176,38.3771,38.2978,38.3771,52000.0
2013-07-08 12:20:00,38.72,38.74,38.55,38.55,48600.0,38.3771,38.3969,38.2086,38.2086,48600.0
2013-07-08 12:30:00,38.55,38.65,38.55,38.6,65500.0,38.2086,38.3077,38.2086,38.2582,65500.0
2013-07-08 12:40:00,38.59,38.59,38.48,38.52,87500.0,38.2483,38.2483,38.1392,38.1789,87500.0
2013-07-08 12:50:00,38.52,38.6,38.51,38.57,34900.0,38.1789,38.2582,38.169,38.2284,34900.0
2013-07-08 13:00:00,38.57,38.58,38.48,38.5,110400.0,38.2284,38.2383,38.1392,38.1591,110400.0
2013-07-08 13:10:00,38.5,38.61,38.5,38.6,53300.0,38.1591,38.2681,38.1591,38.2582,53300.0
2013-07-08 13:20:00,38.63,38.64,38.59,38.62,31100.0,38.2879,38.2978,38.2483,38.278,31100.0
2013-07-08 13:30:00,38.64,38.64,38.57,38.6,95300.0,38.2978,38.2978,38.2284,38.2582,95300.0
2013-07-08 13:40:00,38.61,38.66,38.58,38.64,41400.0,38.2681,38.3176,38.2383,38.2978,41400.0
2013-07-08 13:50:00,38.62,38.63,38.58,38.59,29600.0,38.278,38.2879,38.2383,38.2483,29600.0
2013-07-08 14:00:00,38.59,38.61,38.52,38.55,66400.0,38.2483,38.2681,38.1789,38.2086,66400.0
2013-07-08 14:10:00,38.54,38.55,38.5,38.51,54500.0,38.1987,38.2086,38.1591,38.169,54500.0
2013-07-08 14:20:00,38.5,38.54,38.5,38.53,47500.0,38.1591,38.1987,38.1591,38.1888,47500.0
2013-07-08 14:30:00,38.53,38.57,38.53,38.55,49800.0,38.1888,38.2284,38.1888,38.2086,49800.0
2013-07-08 14:40:00,38.54,38.55,38.51,38.52,67900.0,38.1987,38.2086,38.169,38.1789,67900.0
2013-07-08 14:50:00,38.52,38.6,38.52,38.58,91300.0,38.1789,38.2582,38.1789,38.2383,91300.0
2013-07-08 15:00:00,38.58,38.6,38.55,38.59,56200.0,38.2383,38.2582,38.2086,38.2483,56200.0
2013-07-08 15:10:00,38.59,38.6,38.5,38.51,112200.0,38.2483,38.2582,38.1591,38.169,112200.0
2013-07-08 15:20:00,38.51,38.51,38.48,38.48,106400.0,38.169,38.169,38.1392,38.1392,106400.0
2013-07-08 15:30:00,38.49,38.52,38.43,38.44,217600.0,38.1491,38.1789,38.0897,38.0996,217600.0
2013-07-08 15:40:00,38.44,38.46,38.33,38.4,364100.0,38.0996,38.1194,37.9906,38.0599,364100.0
2013-07-08 15:50:00,38.4,38.45,38.35,38.42,341400.0,38.0599,38.1095,38.0104,38.0798,341400.0
2013-07-09 09:30:00,38.49,38.6,38.31,38.35,196900.0,38.1491,38.2582,37.9707,38.0104,196900.0
2013-07-09 09:40:00,38.35,38.45,38.3,38.4,115800.0,38.0104,38.1095,37.9608,38.0599,115800.0
2013-07-09 09:50:00,38.4,38.41,38.16,38.19,122300.0,38.0599,38.0699,37.8221,37.8518,122300.0
2013-07-09 10:00:00,38.19,38.19,38.12,38.15,166800.0,37.8518,37.8518,37.7824,37.8122,166800.0
2013-07-09 10:10:00,38.16,38.18,38.03,38.05,124900.0,37.8221,37.8419,37.6932,37.713,124900.0
2013-07-09 10:20:00,38.05,38.12,37.94,37.97,141700.0,37.713,37.7824,37.604,37.6337,141700.0
2013-07-09 10:30:00,37.98,38.09,37.94,38.05,75100.0,37.6437,37.7527,37.604,37.713,75100.0
2013-07-09 10:40:00,38.05,38.13,38.02,38.12,53600.0,37.713,37.7923,37.6833,37.7824,53600.0
2013-07-09 10:50:00,38.11,38.15,38.04,38.11,74200.0,37.7725,37.8122,37.7031,37.7725,74200.0
2013-07-09 11:00:00,38.12,38.13,38.04,38.1,91800.0,37.7824,37.7923,37.7031,37.7626,91800.0
2013-07-09 11:10:00,38.1,38.16,38.04,38.07,75100.0,37.7626,37.8221,37.7031,37.7329,75100.0
2013-07-09 11:20:00,38.06,38.08,38.0,38.08,66900.0,37.723,37.7428,37.6635,37.7428,66900.0
2013-07-09 11:30:00,38.07,38.15,38.05,38.14,153200.0,37.7329,37.8122,37.713,37.8022,153200.0
2013-07-09 11:40:00,38.15,38.35,38.14,38.35,66300.0,37.8122,38.0104,37.8022,38.0104,66300.0
2013-07-09 11:50:00,38.35,38.36,38.24,38.28,42000.0,38.0104,38.0203,37.9014,37.941,42000.0
2013-07-09 12:00:00,38.29,38.31,38.24,38.3,35100.0,37.9509,37.9707,37.9014,37.9608,35100.0
2013-07-09 12:10:00,38.29,38.33,38.28,38.3,38900.0,37.9509,37.9906,37.941,37.9608,38900.0
2013-07-09 12:20:00,38.31,38.41,38.31,38.4,57200.0,37.9707,38.0699,37.9707,38.0599,57200.0
2013-07-09 12:30:00,38.4,38.47,38.39,38.47,81300.0,38.0599,38.1293,38.05,38.1293,81300.0
2013-07-09 12:40:00,38.47,38.56,38.46,38.54,152000.0,38.1293,38.2185,38.1194,38.1987,152000.0
2013-07-09 12:50:00,38.53,38.54,38.42,38.45,78800.0,38.1888,38.1987,38.0798,38.1095,78800.0
2013-07-09 13:00:00,38.45,38.5,38.45,38.48,28700.0,38.1095,38.1591,38.1095,38.1392,28700.0
2013-07-09 13:10:00,38.48,38.49,38.41,38.45,75200.0,38.1392,38.1491,38.0699,38.1095,75200.0
2013-07-09 13:20:00,38.45,38.47,38.41,38.41,29300.0,38.1095,38.1293,38.0699,38.0699,29300.0
2013-07-09 13:30:00,38.41,38.41,38.32,38.33,44800.0,38.0699,38.0699,37.9806,37.9906,44800.0
2013-07-09 13:40:00,38.32,38.36,38.27,38.34,44900.0,37.9806,38.0203,37.9311,38.0005,44900.0
2013-07-09 13:50:00,38.34,38.41,38.34,38.4,23400.0,38.0005,38.0699,38.0005,38.0599,23400.0
2013-07-09 14:00:00,38.39,38.44,38.38,38.43,35600.0,38.05,38.0996,38.0401,38.0897,35600.0
2013-07-09 14:10:00,38.43,38.49,38.42,38.47,29500.0,38.0897,38.1491,38.0798,38.1293,29500.0
2013-07-09 14:20:00,38.47,38.5,38.46,38.49,48700.0,38.1293,38.1591,38.1194,38.1491,48700.0
2013-07-09 14:30:00,38.5,38.53,38.48,38.5,88300.0,38.1591,38.1888,38.1392,38.1591,88300.0
2013-07-09 14:40:00,38.49,38.64,38.49,38.62,123500.0,38.1491,38.2978,38.1491,38.278,123500.0
2013-07-09 14:50:00,38.62,38.68,38.62,38.66,70400.0,38.278,38.3375,38.278,38.3176,70400.0
2013-07-09 15:00:00,38.66,38.74,38.64,38.73,76800.0,38.3176,38.3969,38.2978,38.387,76800.0
2013-07-09 15:10:00,38.73,38.81,38.73,38.76,95300.0,38.387,38.4663,38.387,38.4168,95300.0
2013-07-09 15:20:00,38.77,38.8,38.72,38.76,52500.0,38.4267,38.4564,38.3771,38.4168,52500.0
2013-07-09 15:30:00,38.77,38.8,38.7,38.77,106700.0,38.4267,38.4564,38.3573,38.4267,106700.0
2013-07-09 15:40:00,38.76,38.77,38.63,38.72,180600.0,38.4168,38.4267,38.2879,38.3771,180600.0
2013-07-09 15:50:00,38.71,38.76,38.64,38.73,289100.0,38.3672,38.4168,38.2978,38.387,289100.0
2013-07-10 09:30:00,38.77,38.92,38.58,38.85,132700.0,38.4267,38.5753,38.2383,38.506,132700.0
2013-07-10 09:40:00,38.86,38.91,38.73,38.86,57300.0,38.5159,38.5654,38.387,38.5159,57300.0
2013-07-10 09:50:00,38.85,38.94,38.84,38.93,46500.0,38.506,38.5952,38.496,38.5852,46500.0
2013-07-10 10:00:00,38.95,39.03,38.92,38.95,105300.0,38.6051,38.6844,38.5753,38.6051,105300.0
2013-07-10 10:10:00,38.95,38.98,38.91,38.91,101500.0,38.6051,38.6348,38.5654,38.5654,101500.0
2013-07-10 10:20:00,38.91,38.97,38.91,38.96,62200.0,38.5654,38.6249,38.5654,38.615,62200.0
2013-07-10 10:30:00,38.95,38.99,38.89,38.99,77900.0,38.6051,38.6447,38.5456,38.6447,77900.0
2013-07-10 10:40:00,39.0,39.05,38.95,38.99,98200.0,38.6546,38.7042,38.6051,38.6447,98200.0
2013-07-10 10:50:00,39.0,39.03,38.93,38.98,60400.0,38.6546,38.6844,38.5852,38.6348,60400.0
2013-07-10 11:00:00,38.98,39.03,38.95,39.03,69000.0,38.6348,38.6844,38.6051,38.6844,69000.0
2013-07-10 11:10:00,39.02,39.07,39.01,39.06,83300.0,38.6744,38.724,38.6645,38.7141,83300.0
2013-07-10 11:20:00,39.06,39.16,39.06,39.15,91000.0,38.7141,38.8132,38.7141,38.8033,91000.0
2013-07-10 11:30:00,39.15,39.35,39.15,39.32,210900.0,38.8033,39.0015,38.8033,38.9718,210900.0
2013-07-10 11:40:00,39.33,39.39,39.32,39.34,79800.0,38.9817,39.0412,38.9718,38.9916,79800.0
2013-07-10 11:50:00,39.33,39.46,39.33,39.45,110300.0,38.9817,39.1106,38.9817,39.1006,110300.0
2013-07-10 12:00:00,39.44,39.51,39.4,39.49,81300.0,39.0907,39.1601,39.0511,39.1403,81300.0
2013-07-10 12:10:00,39.48,39.57,39.46,39.54,68500.0,39.1304,39.2196,39.1106,39.1898,68500.0
2013-07-10 12:20:00,39.54,39.67,39.54,39.65,240100.0,39.1898,39.3187,39.1898,39.2989,240100.0
2013-07-10 12:30:00,39.64,39.68,39.59,39.65,116800.0,39.289,39.3286,39.2394,39.2989,116800.0
2013-07-10 12:40:00,39.65,39.79,39.64,39.78,77600.0,39.2989,39.4376,39.289,39.4277,77600.0
2013-07-10 12:50:00,39.79,39.84,39.67,39.72,103000.0,39.4376,39.4872,39.3187,39.3682,103000.0
2013-07-10 13:00:00,39.72,39.73,39.65,39.68,46700.0,39.3682,39.3782,39.2989,39.3286,46700.0
2013-07-10 13:10:00,39.68,39.69,39.66,39.68,69800.0,39.3286,39.3385,39.3088,39.3286,69800.0
2013-07-10 13:20:00,39.68,39.68,39.63,39.66,65100.0,39.3286,39.3286,39.279,39.3088,65100.0
2013-07-10 13:30:00,39.66,39.78,39.65,39.78,70700.0,39.3088,39.4277,39.2989,39.4277,70700.0
2013-07-10 13:40:00,39.78,39.84,39.75,39.84,55900.0,39.4277,39.4872,39.398,39.4872,55900.0
2013-07-10 13:50:00,39.84,39.84,39.75,39.8,122400.0,39.4872,39.4872,39.398,39.4475,122400.0
2013-07-10 14:00:00,39.8,39.94,39.77,39.9,215100.0,39.4475,39.5863,39.4178,39.5467,215100.0
2013-07-10 14:10:00,39.91,39.97,39.88,39.96,107400.0,39.5566,39.616,39.5268,39.6061,107400.0
2013-07-10 14:20:00,39.95,39.97,39.73,39.75,149900.0,39.5962,39.616,39.3782,39.398,149900.0
2013-07-10 14:30:00,39.75,39.81,39.61,39.65,106900.0,39.398,39.4575,39.2592,39.2989,106900.0
2013-07-10 14:40:00,39.65,39.75,39.56,39.6,143200.0,39.2989,39.398,39.2097,39.2493,143200.0
2013-07-10 14:50:00,39.59,39.65,39.52,39.59,217000.0,39.2394,39.2989,39.17,39.2394,217000.0
2013-07-10 15:00:00,39.6,39.65,39.5,39.53,85500.0,39.2493,39.2989,39.1502,39.1799,85500.0
2013-07-10 15:10:00,39.53,39.59,39.49,39.59,103500.0,39.1799,39.2394,39.1403,39.2394,103500.0
2013-07-10 15:20:00,39.59,39.72,39.56,39.69,74800.0,39.2394,39.3682,39.2097,39.3385,74800.0
2013-07-10 15:30:00,39.68,39.74,39.66,39.71,128600.0,39.3286,39.3881,39.3088,39.3583,128600.0
2013-07-10 15:40:00,39.71,39.76,39.69,39.74,170900.0,39.3583,39.4079,39.3385,39.3881,170900.0
2013-07-10 15:50:00,39.75,39.78,39.73,39.76,386200.0,39.398,39.4277,39.3782,39.4079,386200.0
2013-07-11 09:30:00,40.21,41.41,40.16,40.88,781400.0,39.8539,41.0433,39.8044,40.518,781400.0
2013-07-11 09:40:00,40.88,40.94,40.63,40.76,202600.0,40.518,40.5774,40.2702,40.399,202600.0
2013-07-11 09:50:00,40.78,41.07,40.73,40.86,196300.0,40.4189,40.7063,40.3693,40.4982,196300.0
2013-07-11 10:00:00,40.84,40.92,40.5,40.59,228600.0,40.4783,40.5576,40.1413,40.2305,228600.0
2013-07-11 10:10:00,40.59,40.77,40.59,40.71,143200.0,40.2305,40.409,40.2305,40.3495,143200.0
2013-07-11 10:20:00,40.71,40.84,40.66,40.84,93900.0,40.3495,40.4783,40.2999,40.4783,93900.0
2013-07-11 10:30:00,40.83,40.99,40.79,40.84,192500.0,40.4684,40.627,40.4288,40.4783,192500.0
2013-07-11 10:40:00,40.84,40.98,40.8,40.97,96000.0,40.4783,40.6171,40.4387,40.6072,96000.0
2013-07-11 10:50:00,40.98,40.98,40.85,40.92,177600.0,40.6171,40.6171,40.4882,40.5576,177600.0
2013-07-11 11:00:00,40.93,41.25,40.92,41.23,260000.0,40.5675,40.8847,40.5576,40.8649,260000.0
2013-07-11 11:10:00,41.23,41.44,41.21,41.25,261000.0,40.8649,41.073,40.8451,40.8847,261000.0
2013-07-11 11:20:00,41.25,41.44,41.24,41.37,198700.0,40.8847,41.073,40.8748,41.0036,198700.0
2013-07-11 11:30:00,41.36,41.42,41.32,41.35,130400.0,40.9937,41.0532,40.9541,40.9838,130400.0
2013-07-11 11:40:00,41.35,41.48,41.34,41.37,140600.0,40.9838,41.1127,40.9739,41.0036,140600.0
2013-07-11 11:50:00,41.37,41.42,41.22,41.22,67500.0,41.0036,41.0532,40.855,40.855,67500.0
2013-07-11 12:00:00,41.22,41.26,41.16,41.18,109000.0,40.855,40.8946,40.7955,40.8153,109000.0
2013-07-11 12:10:00,41.18,41.22,41.1,41.19,99400.0,40.8153,40.855,40.736,40.8252,99400.0
2013-07-11 12:20:00,41.2,41.26,41.16,41.25,135700.0,40.8351,40.8946,40.7955,40.8847,135700.0
2013-07-11 12:30:00,41.25,41.25,41.12,41.14,108600.0,40.8847,40.8847,40.7559,40.7757,108600.0
2013-07-11 12:40:00,41.15,41.16,41.1,41.11,111900.0,40.7856,40.7955,40.736,40.7459,111900.0
2013-07-11 12:50:00,41.12,41.21,41.11,41.12,121700.0,40.7559,40.8451,40.7459,40.7559,121700.0
2013-07-11 13:00:00,41.12,41.21,41.11,41.17,61300.0,40.7559,40.8451,40.7459,40.8054,61300.0
2013-07-11 13:10:00,41.17,41.2,41.14,41.19,49000.0,40.8054,40.8351,40.7757,40.8252,49000.0
2013-07-11 13:20:00,41.19,41.19,41.16,41.17,34900.0,40.8252,40.8252,40.7955,40.8054,34900.0
2013-07-11 13:30:00,41.17,41.26,41.16,41.24,99200.0,40.8054,40.8946,40.7955,40.8748,99200.0
2013-07-11 13:40:00,41.25,41.3,41.24,41.28,81700.0,40.8847,40.9343,40.8748,40.9144,81700.0
2013-07-11 13:50:00,41.28,41.41,41.28,41.38,79800.0,40.9144,41.0433,40.9144,41.0135,79800.0
2013-07-11 14:00:00,41.36,41.43,41.35,41.41,63900.0,40.9937,41.0631,40.9838,41.0433,63900.0
2013-07-11 14:10:00,41.41,41.42,41.33,41.41,77100.0,41.0433,41.0532,40.964,41.0433,77100.0
2013-07-11 14:20:00,41.41,41.49,41.41,41.44,127900.0,41.0433,41.1226,41.0433,41.073,127900.0
2013-07-11 14:30:00,41.44,41.59,41.44,41.59,134300.0,41.073,41.2217,41.073,41.2217,134300.0
2013-07-11 14:40:00,41.59,41.65,41.58,41.61,122600.0,41.2217,41.2812,41.2118,41.2415,122600.0
2013-07-11 14:50:00,41.61,41.65,41.59,41.6,91900.0,41.2415,41.2812,41.2217,41.2316,91900.0
2013-07-11 15:00:00,41.6,41.62,41.55,41.56,144000.0,41.2316,41.2514,41.182,41.192,144000.0
2013-07-11 15:10:00,41.57,41.63,41.54,41.63,100400.0,41.2019,41.2613,41.1721,41.2613,100400.0
2013-07-11 15:20:00,41.63,41.7,41.54,41.55,169500.0,41.2613,41.3307,41.1721,41.182,169500.0
2013-07-11 15:30:00,41.56,41.56,41.48,41.5,157700.0,41.192,41.192,41.1127,41.1325,157700.0
2013-07-11 15:40:00,41.51,41.57,41.51,41.54,348900.0,41.1424,41.2019,41.1424,41.1721,348900.0
2013-07-11 15:50:00,41.54,41.56,41.48,41.53,556200.0,41.1721,41.192,41.1127,41.1622,556200.0
2013-07-12 09:30:00,41.56,41.7,41.33,41.66,185700.0,41.192,41.3307,40.964,41.2911,185700.0
2013-07-12 09:40:00,41.66,41.9,41.6,41.9,154200.0,41.2911,41.5289,41.2316,41.5289,154200.0
2013-07-12 09:50:00,41.91,41.91,41.67,41.76,83800.0,41.5389,41.5389,41.301,41.3902,83800.0
2013-07-12 10:00:00,41.82,42.05,41.76,42.04,189800.0,41.4497,41.6776,41.3902,41.6677,189800.0
2013-07-12 10:10:00,42.04,42.12,42.0,42.09,137700.0,41.6677,41.747,41.6281,41.7173,137700.0
2013-07-12 10:20:00,42.1,42.39,42.01,42.32,301100.0,41.7272,42.0146,41.638,41.9452,301100.0
2013-07-12 10:30:00,42.32,42.38,42.19,42.32,179400.0,41.9452,42.0047,41.8164,41.9452,179400.0
2013-07-12 10:40:00,42.33,42.46,42.32,42.42,158800.0,41.9551,42.084,41.9452,42.0443,158800.0
2013-07-12 10:50:00,42.42,42.48,42.36,42.45,83700.0,42.0443,42.1038,41.9849,42.0741,83700.0
2013-07-12 11:00:00,42.45,42.46,42.24,42.34,175000.0,42.0741,42.084,41.8659,41.965,175000.0
2013-07-12 11:10:00,42.35,42.6,42.35,42.59,283400.0,41.975,42.2227,41.975,42.2128,283400.0
2013-07-12 11:20:00,42.58,42.6,42.44,42.51,138300.0,42.2029,42.2227,42.0642,42.1335,138300.0
2013-07-12 11:30:00,42.5,42.57,42.49,42.53,105200.0,42.1236,42.193,42.1137,42.1534,105200.0
2013-07-12 11:40:00,42.54,42.6,42.5,42.59,131200.0,42.1633,42.2227,42.1236,42.2128,131200.0
2013-07-12 11:50:00,42.58,42.59,42.47,42.52,96800.0,42.2029,42.2128,42.0939,42.1435,96800.0
2013-07-12 12:00:00,42.52,42.52,42.39,42.39,98800.0,42.1435,42.1435,42.0146,42.0146,98800.0
2013-07-12 12:10:00,42.39,42.45,42.29,42.43,134400.0,42.0146,42.0741,41.9155,42.0543,134400.0
2013-07-12 12:20:00,42.43,42.45,42.35,42.35,168800.0,42.0543,42.0741,41.975,41.975,168800.0
2013-07-12 12:30:00,42.35,42.37,42.24,42.27,90500.0,41.975,41.9948,41.8659,41.8957,90500.0
2013-07-12 12:40:00,42.26,42.3,42.21,42.25,108500.0,41.8858,41.9254,41.8362,41.8758,108500.0
2013-07-12 12:50:00,42.25,42.28,42.22,42.26,73900.0,41.8758,41.9056,41.8461,41.8858,73900.0
2013-07-12 13:00:00,42.26,42.27,42.18,42.24,91900.0,41.8858,41.8957,41.8065,41.8659,91900.0
2013-07-12 13:10:00,42.24,42.29,42.22,42.27,55400.0,41.8659,41.9155,41.8461,41.8957,55400.0
2013-07-12 13:20:00,42.28,42.29,42.22,42.28,91100.0,41.9056,41.9155,41.8461,41.9056,91100.0
2013-07-12 13:30:00,42.29,42.32,42.21,42.25,49600.0,41.9155,41.9452,41.8362,41.8758,49600.0
2013-07-12 13:40:00,42.24,42.27,42.21,42.27,51700.0,41.8659,41.8957,41.8362,41.8957,51700.0
2013-07-12 13:50:00,42.27,42.29,42.22,42.23,55200.0,41.8957,41.9155,41.8461,41.856,55200.0
2013-07-12 14:00:00,42.24,42.26,42.13,42.15,63200.0,41.8659,41.8858,41.7569,41.7767,63200.0
2013-07-12 14:10:00,42.15,42.18,42.09,42.17,76300.0,41.7767,41.8065,41.7173,41.7966,76300.0
2013-07-12 14:20:00,42.17,42.23,42.15,42.22,46000.0,41.7966,41.856,41.7767,41.8461,46000.0
2013-07-12 14:30:00,42.2,42.27,42.18,42.27,72000.0,41.8263,41.8957,41.8065,41.8957,72000.0
2013-07-12 14:40:00,42.27,42.27,42.22,42.23,62500.0,41.8957,41.8957,41.8461,41.856,62500.0
2013-07-12 14:50:00,42.23,42.25,42.22,42.23,32800.0,41.856,41.8758,41.8461,41.856,32800.0
2013-07-12 15:00:00,42.24,42.27,42.19,42.27,72500.0,41.8659,41.8957,41.8164,41.8957,72500.0
2013-07-12 15:10:00,42.27,42.29,42.25,42.27,53700.0,41.8957,41.9155,41.8758,41.8957,53700.0
2013-07-12 15:20:00,42.27,42.29,42.25,42.28,87200.0,41.8957,41.9155,41.8758,41.9056,87200.0
2013-07-12 15:30:00,42.28,42.29,42.24,42.27,104800.0,41.9056,41.9155,41.8659,41.8957,104800.0
2013-07-12 15:40:00,42.27,42.37,42.27,42.34,171100.0,41.8957,41.9948,41.8957,41.965,171100.0
2013-07-12 15:50:00,42.35,42.5,42.34,42.44,534100.0,41.975,42.1236,41.965,42.0642,534100.0
2013-07-15 09:30:00,42.27,42.43,41.78,41.8,275300.0,41.8957,42.0543,41.41,41.4298,275300.0
2013-07-15 09:40:00,41.8,41.8,41.6,41.6,123300.0,41.4298,41.4298,41.2316,41.2316,123300.0
2013-07-15 09:50:00,41.6,41.68,41.43,41.45,315400.0,41.2316,41.3109,41.0631,41.0829,315400.0
2013-07-15 10:00:00,41.45,41.65,41.43,41.47,252400.0,41.0829,41.2812,41.0631,41.1028,252400.0
2013-07-15 10:10:00,41.46,41.51,41.3,41.47,130100.0,41.0928,41.1424,40.9343,41.1028,130100.0
2013-07-15 10:20:00,41.48,41.49,41.29,41.32,81500.0,41.1127,41.1226,40.9243,40.9541,81500.0
2013-07-15 10:30:00,41.34,41.5,41.3,41.43,74000.0,40.9739,41.1325,40.9343,41.0631,74000.0
2013-07-15 10:40:00,41.43,41.56,41.41,41.49,63100.0,41.0631,41.192,41.0433,41.1226,63100.0
2013-07-15 10:50:00,41.49,41.55,41.45,41.55,51400.0,41.1226,41.182,41.0829,41.182,51400.0
2013-07-15 11:00:00,41.55,41.61,41.54,41.56,89300.0,41.182,41.2415,41.1721,41.192,89300.0
2013-07-15 11:10:00,41.56,41.6,41.52,41.58,56600.0,41.192,41.2316,41.1523,41.2118,56600.0
2013-07-15 11:20:00,41.58,41.58,41.53,41.58,45500.0,41.2118,41.2118,41.1622,41.2118,45500.0
2013-07-15 11:30:00,41.58,41.61,41.55,41.59,58600.0,41.2118,41.2415,41.182,41.2217,58600.0
2013-07-15 11:40:00,41.59,41.6,41.5,41.58,68500.0,41.2217,41.2316,41.1325,41.2118,68500.0
2013-07-15 11:50:00,41.58,41.71,41.56,41.7,95700.0,41.2118,41.3406,41.192,41.3307,95700.0
2013-07-15 12:00:00,41.7,41.72,41.67,41.7,49200.0,41.3307,41.3505,41.301,41.3307,49200.0
2013-07-15 12:10:00,41.7,41.77,41.69,41.77,59300.0,41.3307,41.4001,41.3208,41.4001,59300.0
2013-07-15 12:20:00,41.77,41.89,41.71,41.88,79700.0,41.4001,41.519,41.3406,41.5091,79700.0
2013-07-15 12:30:00,41.88,41.89,41.74,41.78,75900.0,41.5091,41.519,41.3704,41.41,75900.0
2013-07-15 12:40:00,41.77,41.77,41.67,41.73,166600.0,41.4001,41.4001,41.301,41.3604,166600.0
2013-07-15 12:50:00,41.73,41.8,41.72,41.73,60600.0,41.3604,41.4298,41.3505,41.3604,60600.0
2013-07-15 13:00:00,41.73,41.74,41.69,41.73,38300.0,41.3604,41.3704,41.3208,41.3604,38300.0
2013-07-15 13:10:00,41.72,41.81,41.72,41.8,41400.0,41.3505,41.4397,41.3505,41.4298,41400.0
2013-07-15 13:20:00,41.8,41.81,41.72,41.75,53700.0,41.4298,41.4397,41.3505,41.3803,53700.0
2013-07-15 13:30:00,41.75,41.82,41.74,41.76,34700.0,41.3803,41.4497,41.3704,41.3902,34700.0
2013-07-15 13:40:00,41.77,41.85,41.77,41.85,36600.0,41.4001,41.4794,41.4001,41.4794,36600.0
2013-07-15 13:50:00,41.85,41.89,41.8,41.89,62800.0,41.4794,41.519,41.4298,41.519,62800.0
2013-07-15 14:00:00,41.88,41.95,41.88,41.95,64100.0,41.5091,41.5785,41.5091,41.5785,64100.0
2013-07-15 14:10:00,41.95,42.01,41.94,42.0,48200.0,41.5785,41.638,41.5686,41.6281,48200.0
2013-07-15 14:20:00,42.0,42.01,41.95,42.0,57900.0,41.6281,41.638,41.5785,41.6281,57900.0
2013-07-15 14:30:00,41.99,42.0,41.89,41.91,76900.0,41.6181,41.6281,41.519,41.5389,76900.0
2013-07-15 14:40:00,41.9,41.91,41.86,41.89,64400.0,41.5289,41.5389,41.4893,41.519,64400.0
2013-07-15 14:50:00,41.88,41.97,41.87,41.96,77400.0,41.5091,41.5983,41.4992,41.5884,77400.0
2013-07-15 15:00:00,41.95,42.01,41.92,42.0,166500.0,41.5785,41.638,41.5488,41.6281,166500.0
2013-07-15 15:10:00,42.0,42.01,41.96,42.01,52600.0,41.6281,41.638,41.5884,41.638,52600.0
2013-07-15 15:20:00,42.01,42.01,41.94,42.0,77600.0,41.638,41.638,41.5686,41.6281,77600.0
2013-07-15 15:30:00,42.0,42.04,41.98,42.01,88900.0,41.6281,41.6677,41.6082,41.638,88900.0
2013-07-15 15:40:00,42.02,42.02,41.91,41.93,187600.0,41.6479,41.6479,41.5389,41.5587,187600.0
2013-07-15 15:50:00,41.93,42.01,41.93,41.98,263200.0,41.5587,41.638,41.5587,41.6082,263200.0
2013-07-16 09:30:00,41.94,42.05,41.7,41.74,282700.0,41.5686,41.6776,41.3307,41.3704,282700.0
2013-07-16 09:40:00,41.73,41.92,41.73,41.77,103900.0,41.3604,41.5488,41.3604,41.4001,103900.0
2013-07-16 09:50:00,41.79,41.82,41.65,41.71,107700.0,41.4199,41.4497,41.2812,41.3406,107700.0
2013-07-16 10:00:00,41.72,41.72,41.51,41.55,126500.0,41.3505,41.3505,41.1424,41.182,126500.0
2013-07-16 10:10:00,41.55,41.6,41.55,41.6,63800.0,41.182,41.2316,41.182,41.2316,63800.0
2013-07-16 10:20:00,41.6,41.66,41.53,41.66,141200.0,41.2316,41.2911,41.1622,41.2911,141200.0
2013-07-16 10:30:00,41.66,41.71,41.65,41.69,82000.0,41.2911,41.3406,41.2812,41.3208,82000.0
2013-07-16 10:40:00,41.69,41.82,41.69,41.78,81400.0,41.3208,41.4497,41.3208,41.41,81400.0
2013-07-16 10:50:00,41.79,41.81,41.68,41.68,75700.0,41.4199,41.4397,41.3109,41.3109,75700.0
2013-07-16 11:00:00,41.68,41.72,41.64,41.66,82100.0,41.3109,41.3505,41.2712,41.2911,82100.0
2013-07-16 11:10:00,41.66,41.71,41.62,41.7,103500.0,41.2911,41.3406,41.2514,41.3307,103500.0
2013-07-16 11:20:00,41.7,41.73,41.63,41.63,54500.0,41.3307,41.3604,41.2613,41.2613,54500.0
2013-07-16 11:30:00,41.64,41.68,41.62,41.66,43500.0,41.2712,41.3109,41.2514,41.2911,43500.0
2013-07-16 11:40:00,41.66,41.68,41.62,41.63,146900.0,41.2911,41.3109,41.2514,41.2613,146900.0
2013-07-16 11:50:00,41.63,41.66,41.62,41.63,60100.0,41.2613,41.2911,41.2514,41.2613,60100.0
2013-07-16 12:00:00,41.63,41.77,41.62,41.72,101000.0,41.2613,41.4001,41.2514,41.3505,101000.0
2013-07-16 12:10:00,41.75,41.88,41.72,41.88,67500.0,41.3803,41.5091,41.3505,41.5091,67500.0
2013-07-16 12:20:00,41.89,41.89,41.77,41.79,33000.0,41.519,41.519,41.4001,41.4199,33000.0
2013-07-16 12:30:00,41.79,41.8,41.76,41.77,45300.0,41.4199,41.4298,41.3902,41.4001,45300.0
2013-07-16 12:40:00,41.77,41.79,41.67,41.7,77100.0,41.4001,41.4199,41.301,41.3307,77100.0
2013-07-16 12:50:00,41.7,41.72,41.65,41.71,138400.0,41.3307,41.3505,41.2812,41.3406,138400.0
2013-07-16 13:00:00,41.7,41.71,41.62,41.62,120900.0,41.3307,41.3406,41.2514,41.2514,120900.0
2013-07-16 13:10:00,41.62,41.64,41.58,41.63,81800.0,41.2514,41.2712,41.2118,41.2613,81800.0
2013-07-16 13:20:00,41.62,41.65,41.47,41.48,137800.0,41.2514,41.2812,41.1028,41.1127,137800.0
2013-07-16 13:30:00,41.48,41.61,41.4,41.6,87700.0,41.1127,41.2415,41.0334,41.2316,87700.0
2013-07-16 13:40:00,41.61,41.66,41.57,41.63,35300.0,41.2415,41.2911,41.2019,41.2613,35300.0
2013-07-16 13:50:00,41.63,41.68,41.61,41.66,30600.0,41.2613,41.3109,41.2415,41.2911,30600.0
2013-07-16 14:00:00,41.67,41.74,41.66,41.72,43100.0,41.301,41.3704,41.2911,41.3505,43100.0
2013-07-16 14:10:00,41.72,41.82,41.72,41.76,41900.0,41.3505,41.4497,41.3505,41.3902,41900.0
2013-07-16 14:20:00,41.76,41.77,41.7,41.75,47500.0,41.3902,41.4001,41.3307,41.3803,47500.0
2013-07-16 14:30:00,41.75,41.77,41.73,41.77,59700.0,41.3803,41.4001,41.3604,41.4001,59700.0
2013-07-16 14:40:00,41.77,41.79,41.73,41.75,40300.0,41.4001,41.4199,41.3604,41.3803,40300.0
2013-07-16 14:50:00,41.76,41.78,41.75,41.75,43400.0,41.3902,41.41,41.3803,41.3803,43400.0
2013-07-16 15:00:00,41.75,41.79,41.73,41.77,152400.0,41.3803,41.4199,41.3604,41.4001,152400.0
2013-07-16 15:10:00,41.76,41.78,41.7,41.75,67700.0,41.3902,41.41,41.3307,41.3803,67700.0
2013-07-16 15:20:00,41.74,41.83,41.74,41.83,93900.0,41.3704,41.4596,41.3704,41.4596,93900.0
2013-07-16 15:30:00,41.82,41.9,41.8,41.82,113000.0,41.4497,41.5289,41.4298,41.4497,113000.0
2013-07-16 15:40:00,41.81,41.84,41.78,41.78,93200.0,41.4397,41.4695,41.41,41.41,93200.0
2013-07-16 15:50:00,41.78,41.85,41.77,41.83,223100.0,41.41,41.4794,41.4001,41.4596,223100.0
2013-07-17 09:30:00,42.0,42.05,41.73,42.03,114400.0,41.6281,41.6776,41.3604,41.6578,114400.0
2013-07-17 09:40:00,42.03,42.08,41.84,41.84,45900.0,41.6578,41.7074,41.4695,41.4695,45900.0
2013-07-17 09:50:00,41.88,41.88,41.75,41.87,34900.0,41.5091,41.5091,41.3803,41.4992,34900.0
2013-07-17 10:00:00,41.87,41.95,41.83,41.86,42100.0,41.4992,41.5785,41.4596,41.4893,42100.0
2013-07-17 10:10:00,41.86,42.04,41.83,42.0,78900.0,41.4893,41.6677,41.4596,41.6281,78900.0
2013-07-17 10:20:00,41.99,42.13,41.98,42.11,99000.0,41.6181,41.7569,41.6082,41.7371,99000.0
2013-07-17 10:30:00,42.13,42.3,42.08,42.3,92900.0,41.7569,41.9254,41.7074,41.9254,92900.0
2013-07-17 10:40:00,42.3,42.37,42.09,42.18,187500.0,41.9254,41.9948,41.7173,41.8065,187500.0
2013-07-17 10:50:00,42.18,42.25,42.08,42.25,63900.0,41.8065,41.8758,41.7074,41.8758,63900.0
2013-07-17 11:00:00,42.25,42.34,42.22,42.28,123200.0,41.8758,41.965,41.8461,41.9056,123200.0
2013-07-17 11:10:00,42.28,42.29,42.19,42.28,32300.0,41.9056,41.9155,41.8164,41.9056,32300.0
2013-07-17 11:20:00,42.27,42.28,42.18,42.19,53500.0,41.8957,41.9056,41.8065,41.8164,53500.0
2013-07-17 11:30:00,42.19,42.25,42.16,42.25,60500.0,41.8164,41.8758,41.7866,41.8758,60500.0
2013-07-17 11:40:00,42.24,42.36,42.16,42.35,144100.0,41.8659,41.9849,41.7866,41.975,144100.0
2013-07-17 11:50:00,42.35,42.36,42.25,42.3,69500.0,41.975,41.9849,41.8758,41.9254,69500.0
2013-07-17 12:00:00,42.3,42.49,42.29,42.47,123300.0,41.9254,42.1137,41.9155,42.0939,123300.0
2013-07-17 12:10:00,42.48,42.55,42.47,42.53,70400.0,42.1038,42.1732,42.0939,42.1534,70400.0
2013-07-17 12:20:00,42.53,42.53,42.43,42.46,43800.0,42.1534,42.1534,42.0543,42.084,43800.0
2013-07-17 12:30:00,42.47,42.54,42.45,42.52,36100.0,42.0939,42.1633,42.0741,42.1435,36100.0
2013-07-17 12:40:00,42.51,42.53,42.44,42.46,39400.0,42.1335,42.1534,42.0642,42.084,39400.0
2013-07-17 12:50:00,42.46,42.47,42.38,42.42,26700.0,42.084,42.0939,42.0047,42.0443,26700.0
2013-07-17 13:00:00,42.42,42.47,42.37,42.44,72800.0,42.0443,42.0939,41.9948,42.0642,72800.0
2013-07-17 13:10:00,42.43,42.44,42.38,42.42,36300.0,42.0543,42.0642,42.0047,42.0443,36300.0
2013-07-17 13:20:00,42.42,42.47,42.33,42.42,34400.0,42.0443,42.0939,41.9551,42.0443,34400.0
2013-07-17 13:30:00,42.42,42.48,42.35,42.38,121900.0,42.0443,42.1038,41.975,42.0047,121900.0
2013-07-17 13:40:00,42.37,42.41,42.31,42.33,43300.0,41.9948,42.0344,41.9353,41.9551,43300.0
2013-07-17 13:50:00,42.32,42.33,42.22,42.23,29100.0,41.9452,41.9551,41.8461,41.856,29100.0
2013-07-17 14:00:00,42.22,42.33,42.21,42.33,62300.0,41.8461,41.9551,41.8362,41.9551,62300.0
2013-07-17 14:10:00,42.32,42.41,42.3,42.34,38000.0,41.9452,42.0344,41.9254,41.965,38000.0
2013-07-17 14:20:00,42.34,42.4,42.34,42.36,41900.0,41.965,42.0245,41.965,41.9849,41900.0
2013-07-17 14:30:00,42.35,42.49,42.34,42.45,102700.0,41.975,42.1137,41.965,42.0741,102700.0
2013-07-17 14:40:00,42.44,42.44,42.36,42.37,69600.0,42.0642,42.0642,41.9849,41.9948,69600.0
2013-07-17 14:50:00,42.37,42.5,42.35,42.5,52700.0,41.9948,42.1236,41.975,42.1236,52700.0
2013-07-17 15:00:00,42.5,42.56,42.42,42.47,98000.0,42.1236,42.1831,42.0443,42.0939,98000.0
2013-07-17 15:10:00,42.47,42.58,42.46,42.58,131000.0,42.0939,42.2029,42.084,42.2029,131000.0
2013-07-17 15:20:00,42.57,42.72,42.55,42.71,143100.0,42.193,42.3417,42.1732,42.3318,143100.0
2013-07-17 15:30:00,42.7,42.7,42.59,42.68,242700.0,42.3219,42.3219,42.2128,42.302,242700.0
2013-07-17 15:40:00,42.68,42.74,42.65,42.69,247500.0,42.302,42.3615,42.2723,42.3119,247500.0
2013-07-17 15:50:00,42.69,42.74,42.66,42.7,354500.0,42.3119,42.3615,42.2822,42.3219,354500.0
2013-07-18 09:30:00,42.55,42.74,42.5,42.74,157400.0,42.1732,42.3615,42.1236,42.3615,157400.0
2013-07-18 09:40:00,42.74,43.0,42.65,42.91,108000.0,42.3615,42.6192,42.2723,42.53,108000.0
2013-07-18 09:50:00,42.91,42.93,42.87,42.87,75500.0,42.53,42.5498,42.4904,42.4904,75500.0
2013-07-18 10:00:00,42.88,42.96,42.88,42.94,103000.0,42.5003,42.5796,42.5003,42.5597,103000.0
2013-07-18 10:10:00,42.93,42.99,42.83,42.84,59800.0,42.5498,42.6093,42.4507,42.4606,59800.0
2013-07-18 10:20:00,42.86,43.0,42.86,42.96,82200.0,42.4804,42.6192,42.4804,42.5796,82200.0
2013-07-18 10:30:00,42.96,42.99,42.9,42.91,298000.0,42.5796,42.6093,42.5201,42.53,298000.0
2013-07-18 10:40:00,42.91,42.91,42.74,42.77,79600.0,42.53,42.53,42.3615,42.3912,79600.0
2013-07-18 10:50:00,42.77,42.95,42.75,42.87,59500.0,42.3912,42.5696,42.3714,42.4904,59500.0
2013-07-18 11:00:00,42.87,42.89,42.8,42.87,39200.0,42.4904,42.5102,42.421,42.4904,39200.0
2013-07-18 11:10:00,42.88,42.89,42.75,42.83,163000.0,42.5003,42.5102,42.3714,42.4507,163000.0
2013-07-18 11:20:00,42.82,42.89,42.8,42.89,123300.0,42.4408,42.5102,42.421,42.5102,123300.0
2013-07-18 11:30:00,42.88,42.93,42.82,42.82,63600.0,42.5003,42.5498,42.4408,42.4408,63600.0
2013-07-18 11:40:00,42.82,42.82,42.67,42.71,102700.0,42.4408,42.4408,42.2921,42.3318,102700.0
2013-07-18 11:50:00,42.7,42.76,42.5,42.5,117600.0,42.3219,42.3813,42.1236,42.1236,117600.0
2013-07-18 12:00:00,42.5,42.66,42.42,42.58,153400.0,42.1236,42.2822,42.0443,42.2029,153400.0
2013-07-18 12:10:00,42.58,42.59,42.25,42.37,189100.0,42.2029,42.2128,41.8758,41.9948,189100.0
2013-07-18 12:20:00,42.38,42.44,42.33,42.34,120200.0,42.0047,42.0642,41.9551,41.965,120200.0
2013-07-18 12:30:00,42.33,42.35,42.2,42.22,89700.0,41.9551,41.975,41.8263,41.8461,89700.0
2013-07-18 12:40:00,42.22,42.26,42.17,42.22,59800.0,41.8461,41.8858,41.7966,41.8461,59800.0
2013-07-18 12:50:00,42.22,42.23,42.19,42.22,44500.0,41.8461,41.856,41.8164,41.8461,44500.0
2013-07-18 13:00:00,42.22,42.25,42.17,42.23,49300.0,41.8461,41.8758,41.7966,41.856,49300.0
2013-07-18 13:10:00,42.23,42.26,42.08,42.1,110100.0,41.856,41.8858,41.7074,41.7272,110100.0
2013-07-18 13:20:00,42.09,42.09,41.85,41.97,202100.0,41.7173,41.7173,41.4794,41.5983,202100.0
2013-07-18 13:30:00,41.98,42.03,41.95,41.97,96100.0,41.6082,41.6578,41.5785,41.5983,96100.0
2013-07-18 13:40:00,41.97,42.07,41.95,42.04,43500.0,41.5983,41.6974,41.5785,41.6677,43500.0
2013-07-18 13:50:00,42.04,42.04,41.95,42.02,102500.0,41.6677,41.6677,41.5785,41.6479,102500.0
2013-07-18 14:00:00,42.02,42.05,41.95,41.95,71600.0,41.6479,41.6776,41.5785,41.5785,71600.0
2013-07-18 14:10:00,41.96,42.09,41.96,42.04,55100.0,41.5884,41.7173,41.5884,41.6677,55100.0
2013-07-18 14:20:00,42.05,42.11,42.0,42.05,123000.0,41.6776,41.7371,41.6281,41.6776,123000.0
2013-07-18 14:30:00,42.04,42.07,41.93,41.93,118300.0,41.6677,41.6974,41.5587,41.5587,118300.0
2013-07-18 14:40:00,41.94,42.06,41.9,41.91,109600.0,41.5686,41.6875,41.5289,41.5389,109600.0
2013-07-18 14:50:00,41.91,41.92,41.77,41.8,164000.0,41.5389,41.5488,41.4001,41.4298,164000.0
2013-07-18 15:00:00,41.8,41.82,41.75,41.76,130700.0,41.4298,41.4497,41.3803,41.3902,130700.0
2013-07-18 15:10:00,41.76,41.76,41.65,41.73,177200.0,41.3902,41.3902,41.2812,41.3604,177200.0
2013-07-18 15:20:00,41.73,41.73,41.64,41.68,140800.0,41.3604,41.3604,41.2712,41.3109,140800.0
2013-07-18 15:30:00,41.69,41.71,41.54,41.58,262800.0,41.3208,41.3406,41.1721,41.2118,262800.0
2013-07-18 15:40:00,41.58,41.86,41.58,41.86,383700.0,41.2118,41.4893,41.2118,41.4893,383700.0
2013-07-18 15:50:00,41.85,41.95,41.79,41.89,723700.0,41.4794,41.5785,41.4199,41.519,723700.0
2013-07-19 09:30:00,41.85,42.12,41.7,42.05,552600.0,41.4794,41.747,41.3307,41.6776,552600.0
2013-07-19 09:40:00,42.06,42.18,41.98,42.1,144600.0,41.6875,41.8065,41.6082,41.7272,144600.0
2013-07-19 09:50:00,42.11,42.17,42.04,42.09,124800.0,41.7371,41.7966,41.6677,41.7173,124800.0
2013-07-19 10:00:00,42.09,42.4,42.07,42.31,236700.0,41.7173,42.0245,41.6974,41.9353,236700.0
2013-07-19 10:10:00,42.31,42.4,42.18,42.18,326500.0,41.9353,42.0245,41.8065,41.8065,326500.0
2013-07-19 10:20:00,42.17,42.48,42.14,42.42,223800.0,41.7966,42.1038,41.7668,42.0443,223800.0
2013-07-19 10:30:00,42.41,42.46,42.31,42.33,177600.0,42.0344,42.084,41.9353,41.9551,177600.0
2013-07-19 10:40:00,42.33,42.38,42.27,42.36,78300.0,41.9551,42.0047,41.8957,41.9849,78300.0
2013-07-19 10:50:00,42.38,42.55,42.38,42.54,122800.0,42.0047,42.1732,42.0047,42.1633,122800.0
2013-07-19 11:00:00,42.53,42.57,42.42,42.47,130100.0,42.1534,42.193,42.0443,42.0939,130100.0
2013-07-19 11:10:00,42.47,42.52,42.25,42.32,247800.0,42.0939,42.1435,41.8758,41.9452,247800.0
2013-07-19 11:20:00,42.32,42.48,42.31,42.45,86800.0,41.9452,42.1038,41.9353,42.0741,86800.0
2013-07-19 11:30:00,42.45,42.5,42.4,42.41,75300.0,42.0741,42.1236,42.0245,42.0344,75300.0
2013-07-19 11:40:00,42.42,42.5,42.4,42.48,69300.0,42.0443,42.1236,42.0245,42.1038,69300.0
2013-07-19 11:50:00,42.46,42.56,42.4,42.51,84900.0,42.084,42.1831,42.0245,42.1335,84900.0
2013-07-19 12:00:00,42.52,42.52,42.47,42.5,101300.0,42.1435,42.1435,42.0939,42.1236,101300.0
2013-07-19 12:10:00,42.51,42.55,42.46,42.55,72000.0,42.1335,42.1732,42.084,42.1732,72000.0
2013-07-19 12:20:00,42.55,42.57,42.53,42.55,107500.0,42.1732,42.193,42.1534,42.1732,107500.0
2013-07-19 12:30:00,42.55,42.55,42.46,42.47,67900.0,42.1732,42.1732,42.084,42.0939,67900.0
2013-07-19 12:40:00,42.47,42.48,42.4,42.48,52600.0,42.0939,42.1038,42.0245,42.1038,52600.0
2013-07-19 12:50:00,42.48,42.5,42.43,42.5,62900.0,42.1038,42.1236,42.0543,42.1236,62900.0
2013-07-19 13:00:00,42.5,42.5,42.43,42.46,78900.0,42.1236,42.1236,42.0543,42.084,78900.0
2013-07-19 13:10:00,42.45,42.48,42.4,42.46,76800.0,42.0741,42.1038,42.0245,42.084,76800.0
2013-07-19 13:20:00,42.47,42.5,42.43,42.43,65000.0,42.0939,42.1236,42.0543,42.0543,65000.0
2013-07-19 13:30:00,42.43,42.5,42.42,42.5,65200.0,42.0543,42.1236,42.0443,42.1236,65200.0
2013-07-19 13:40:00,42.5,42.5,42.44,42.45,104200.0,42.1236,42.1236,42.0642,42.0741,104200.0
2013-07-19 13:50:00,42.45,42.47,42.4,42.41,71000.0,42.0741,42.0939,42.0245,42.0344,71000.0
2013-07-19 14:00:00,42.41,42.48,42.4,42.46,89900.0,42.0344,42.1038,42.0245,42.084,89900.0
2013-07-19 14:10:00,42.47,42.55,42.46,42.55,80400.0,42.0939,42.1732,42.084,42.1732,80400.0
2013-07-19 14:20:00,42.55,42.75,42.55,42.74,137400.0,42.1732,42.3714,42.1732,42.3615,137400.0
2013-07-19 14:30:00,42.72,42.73,42.5,42.57,131400.0,42.3417,42.3516,42.1236,42.193,131400.0
2013-07-19 14:40:00,42.57,42.61,42.5,42.52,105600.0,42.193,42.2327,42.1236,42.1435,105600.0
2013-07-19 14:50:00,42.53,42.59,42.5,42.57,171800.0,42.1534,42.2128,42.1236,42.193,171800.0
2013-07-19 15:00:00,42.56,42.58,42.52,42.55,148000.0,42.1831,42.2029,42.1435,42.1732,148000.0
2013-07-19 15:10:00,42.55,42.56,42.43,42.44,102600.0,42.1732,42.1831,42.0543,42.0642,102600.0
2013-07-19 15:20:00,42.44,42.49,42.42,42.44,144100.0,42.0642,42.1137,42.0443,42.0642,144100.0
2013-07-19 15:30:00,42.44,42.45,42.42,42.44,197300.0,42.0642,42.0741,42.0443,42.0642,197300.0
2013-07-19 15:40:00,42.43,42.5,42.43,42.44,334700.0,42.0543,42.1236,42.0543,42.0642,334700.0
2013-07-19 15:50:00,42.44,42.55,42.44,42.51,419200.0,42.0642,42.1732,42.0642,42.1335,419200.0
2013-07-22 09:30:00,42.5,42.52,42.3,42.46,127700.0,42.1236,42.1435,41.9254,42.084,127700.0
2013-07-22 09:40:00,42.45,42.45,42.14,42.14,100400.0,42.0741,42.0741,41.7668,41.7668,100400.0
2013-07-22 09:50:00,42.15,42.3,42.13,42.23,85300.0,41.7767,41.9254,41.7569,41.856,85300.0
2013-07-22 10:00:00,42.23,42.37,42.2,42.3,116000.0,41.856,41.9948,41.8263,41.9254,116000.0
2013-07-22 10:10:00,42.29,42.38,42.21,42.23,167800.0,41.9155,42.0047,41.8362,41.856,167800.0
2013-07-22 10:20:00,42.24,42.29,42.09,42.11,59900.0,41.8659,41.9155,41.7173,41.7371,59900.0
2013-07-22 10:30:00,42.1,42.15,41.96,41.97,164300.0,41.7272,41.7767,41.5884,41.5983,164300.0
2013-07-22 10:40:00,41.98,42.12,41.97,42.1,85400.0,41.6082,41.747,41.5983,41.7272,85400.0
2013-07-22 10:50:00,42.1,42.11,42.04,42.05,52200.0,41.7272,41.7371,41.6677,41.6776,52200.0
2013-07-22 11:00:00,42.06,42.12,42.04,42.09,107400.0,41.6875,41.747,41.6677,41.7173,107400.0
2013-07-22 11:10:00,42.11,42.18,42.1,42.1,42000.0,41.7371,41.8065,41.7272,41.7272,42000.0
2013-07-22 11:20:00,42.1,42.15,42.07,42.14,34100.0,41.7272,41.7767,41.6974,41.7668,34100.0
2013-07-22 11:30:00,42.15,42.3,42.14,42.25,67800.0,41.7767,41.9254,41.7668,41.8758,67800.0
2013-07-22 11:40:00,42.25,42.31,42.21,42.21,45400.0,41.8758,41.9353,41.8362,41.8362,45400.0
2013-07-22 11:50:00,42.21,42.25,42.14,42.15,63600.0,41.8362,41.8758,41.7668,41.7767,63600.0
2013-07-22 12:00:00,42.15,42.28,42.14,42.25,46000.0,41.7767,41.9056,41.7668,41.8758,46000.0
2013-07-22 12:10:00,42.26,42.26,42.23,42.24,31200.0,41.8858,41.8858,41.856,41.8659,31200.0
2013-07-22 12:20:00,42.24,42.25,42.17,42.24,50800.0,41.8659,41.8758,41.7966,41.8659,50800.0
2013-07-22 12:30:00,42.24,42.26,42.18,42.25,38100.0,41.8659,41.8858,41.8065,41.8758,38100.0
2013-07-22 12:40:00,42.24,42.25,42.17,42.18,51800.0,41.8659,41.8758,41.7966,41.8065,51800.0
2013-07-22 12:50:00,42.18,42.21,42.11,42.12,63200.0,41.8065,41.8362,41.7371,41.747,63200.0
2013-07-22 13:00:00,42.12,42.16,42.11,42.13,18200.0,41.747,41.7866,41.7371,41.7569,18200.0
2013-07-22 13:10:00,42.13,42.13,41.97,42.0,68000.0,41.7569,41.7569,41.5983,41.6281,68000.0
2013-07-22 13:20:00,42.01,42.06,41.99,42.06,31200.0,41.638,41.6875,41.6181,41.6875,31200.0
2013-07-22 13:30:00,42.05,42.12,42.04,42.1,34500.0,41.6776,41.747,41.6677,41.7272,34500.0
2013-07-22 13:40:00,42.1,42.1,42.04,42.07,23700.0,41.7272,41.7272,41.6677,41.6974,23700.0
2013-07-22 13:50:00,42.08,42.13,42.08,42.11,58000.0,41.7074,41.7569,41.7074,41.7371,58000.0
2013-07-22 14:00:00,42.11,42.11,42.02,42.09,67400.0,41.7371,41.7371,41.6479,41.7173,67400.0
2013-07-22 14:10:00,42.09,42.1,42.01,42.01,61000.0,41.7173,41.7272,41.638,41.638,61000.0
2013-07-22 14:20:00,42.02,42.05,41.92,41.96,67800.0,41.6479,41.6776,41.5488,41.5884,67800.0
2013-07-22 14:30:00,41.98,42.02,41.97,42.01,28800.0,41.6082,41.6479,41.5983,41.638,28800.0
2013-07-22 14:40:00,42.0,42.04,42.0,42.0,55100.0,41.6281,41.6677,41.6281,41.6281,55100.0
2013-07-22 14:50:00,41.99,42.02,41.98,42.01,93100.0,41.6181,41.6479,41.6082,41.638,93100.0
2013-07-22 15:00:00,42.01,42.01,41.97,41.99,43100.0,41.638,41.638,41.5983,41.6181,43100.0
2013-07-22 15:10:00,41.98,42.0,41.93,41.97,54500.0,41.6082,41.6281,41.5587,41.5983,54500.0
2013-07-22 15:20:00,41.97,42.0,41.96,41.96,78900.0,41.5983,41.6281,41.5884,41.5884,78900.0
2013-07-22 15:30:00,41.96,41.97,41.84,41.85,117700.0,41.5884,41.5983,41.4695,41.4794,117700.0
2013-07-22 15:40:00,41.85,42.01,41.84,42.01,120800.0,41.4794,41.638,41.4695,41.638,120800.0
2013-07-22 15:50:00,42.01,42.05,41.98,42.05,235300.0,41.638,41.6776,41.6082,41.6776,235300.0
2013-07-23 09:30:00,42.13,42.48,42.1,42.45,107300.0,41.7569,42.1038,41.7272,42.0741,107300.0
2013-07-23 09:40:00,42.44,42.6,42.38,42.43,167500.0,42.0642,42.2227,42.0047,42.0543,167500.0
2013-07-23 09:50:00,42.45,42.45,42.27,42.39,60100.0,42.0741,42.0741,41.8957,42.0146,60100.0
2013-07-23 10:00:00,42.4,42.43,42.21,42.26,104200.0,42.0245,42.0543,41.8362,41.8858,104200.0
2013-07-23 10:10:00,42.26,42.32,42.15,42.32,69800.0,41.8858,41.9452,41.7767,41.9452,69800.0
2013-07-23 10:20:00,42.3,42.3,42.01,42.1,93000.0,41.9254,41.9254,41.638,41.7272,93000.0
2013-07-23 10:30:00,42.1,42.24,42.04,42.16,61100.0,41.7272,41.8659,41.6677,41.7866,61100.0
2013-07-23 10:40:00,42.15,42.21,42.13,42.19,74900.0,41.7767,41.8362,41.7569,41.8164,74900.0
2013-07-23 10:50:00,42.19,42.31,42.09,42.29,109900.0,41.8164,41.9353,41.7173,41.9155,109900.0
2013-07-23 11:00:00,42.29,42.37,42.28,42.37,63200.0,41.9155,41.9948,41.9056,41.9948,63200.0
2013-07-23 11:10:00,42.38,42.45,42.38,42.45,78800.0,42.0047,42.0741,42.0047,42.0741,78800.0
2013-07-23 11:20:00,42.45,42.45,42.44,42.44,54600.0,42.0741,42.0741,42.0642,42.0642,54600.0
2013-07-23 11:30:00,42.44,42.61,42.44,42.57,219400.0,42.0642,42.2327,42.0642,42.193,219400.0
2013-07-23 11:40:00,42.57,42.73,42.53,42.72,176500.0,42.193,42.3516,42.1534,42.3417,176500.0
2013-07-23 11:50:00,42.71,42.89,42.69,42.86,261000.0,42.3318,42.5102,42.3119,42.4804,261000.0
2013-07-23 12:00:00,42.86,42.86,42.73,42.82,160900.0,42.4804,42.4804,42.3516,42.4408,160900.0
2013-07-23 12:10:00,42.82,43.05,42.81,43.01,186400.0,42.4408,42.6688,42.4309,42.6291,186400.0
2013-07-23 12:20:00,43.01,43.04,42.89,42.95,98800.0,42.6291,42.6588,42.5102,42.5696,98800.0
2013-07-23 12:30:00,42.94,42.95,42.87,42.91,84500.0,42.5597,42.5696,42.4904,42.53,84500.0
2013-07-23 12:40:00,42.9,43.08,42.9,43.05,67700.0,42.5201,42.6985,42.5201,42.6688,67700.0
2013-07-23 12:50:00,43.07,43.16,42.94,42.95,182100.0,42.6886,42.7778,42.5597,42.5696,182100.0
2013-07-23 13:00:00,42.95,42.98,42.84,42.86,113800.0,42.5696,42.5994,42.4606,42.4804,113800.0
2013-07-23 13:10:00,42.86,42.88,42.78,42.79,96200.0,42.4804,42.5003,42.4012,42.4111,96200.0
2013-07-23 13:20:00,42.79,42.81,42.74,42.77,51700.0,42.4111,42.4309,42.3615,42.3912,51700.0
2013-07-23 13:30:00,42.77,42.77,42.7,42.73,40100.0,42.3912,42.3912,42.3219,42.3516,40100.0
2013-07-23 13:40:00,42.73,42.81,42.72,42.77,88600.0,42.3516,42.4309,42.3417,42.3912,88600.0
2013-07-23 13:50:00,42.78,42.81,42.75,42.77,65900.0,42.4012,42.4309,42.3714,42.3912,65900.0
2013-07-23 14:00:00,42.77,42.78,42.73,42.75,59500.0,42.3912,42.4012,42.3516,42.3714,59500.0
2013-07-23 14:10:00,42.75,42.8,42.73,42.79,83300.0,42.3714,42.421,42.3516,42.4111,83300.0
2013-07-23 14:20:00,42.79,42.8,42.76,42.8,84800.0,42.4111,42.421,42.3813,42.421,84800.0
2013-07-23 14:30:00,42.79,42.9,42.79,42.9,66100.0,42.4111,42.5201,42.4111,42.5201,66100.0
2013-07-23 14:40:00,42.89,42.91,42.88,42.89,176000.0,42.5102,42.53,42.5003,42.5102,176000.0
2013-07-23 14:50:00,42.9,42.97,42.87,42.89,79700.0,42.5201,42.5895,42.4904,42.5102,79700.0
2013-07-23 15:00:00,42.89,42.89,42.79,42.79,76900.0,42.5102,42.5102,42.4111,42.4111,76900.0
2013-07-23 15:10:00,42.79,42.8,42.71,42.72,66100.0,42.4111,42.421,42.3318,42.3417,66100.0
2013-07-23 15:20:00,42.71,42.73,42.65,42.66,106300.0,42.3318,42.3516,42.2723,42.2822,106300.0
2013-07-23 15:30:00,42.66,42.77,42.66,42.67,90200.0,42.2822,42.3912,42.2822,42.2921,90200.0
2013-07-23 15:40:00,42.66,42.7,42.58,42.67,155800.0,42.2822,42.3219,42.2029,42.2921,155800.0
2013-07-23 15:50:00,42.66,42.68,42.54,42.55,400000.0,42.2822,42.302,42.1633,42.1732,400000.0
2013-07-24 09:30:00,43.04,43.53,42.94,42.98,846000.0,42.6588,43.1445,42.5597,42.5994,846000.0
2013-07-24 09:40:00,42.98,43.03,42.88,42.95,209200.0,42.5994,42.6489,42.5003,42.5696,209200.0
2013-07-24 09:50:00,42.95,42.97,42.8,42.8,112500.0,42.5696,42.5895,42.421,42.421,112500.0
2013-07-24 10:00:00,42.8,42.89,42.44,42.44,301700.0,42.421,42.5102,42.0642,42.0642,301700.0
2013-07-24 10:10:00,42.45,42.69,42.35,42.65,232400.0,42.0741,42.3119,41.975,42.2723,232400.0
2013-07-24 10:20:00,42.65,42.65,42.45,42.46,125800.0,42.2723,42.2723,42.0741,42.084,125800.0
2013-07-24 10:30:00,42.45,42.54,42.42,42.49,82500.0,42.0741,42.1633,42.0443,42.1137,82500.0
2013-07-24 10:40:00,42.5,42.61,42.48,42.57,128900.0,42.1236,42.2327,42.1038,42.193,128900.0
2013-07-24 10:50:00,42.58,42.6,42.53,42.54,88500.0,42.2029,42.2227,42.1534,42.1633,88500.0
2013-07-24 11:00:00,42.53,42.55,42.5,42.55,136700.0,42.1534,42.1732,42.1236,42.1732,136700.0
2013-07-24 11:10:00,42.55,42.56,42.51,42.55,55800.0,42.1732,42.1831,42.1335,42.1732,55800.0
2013-07-24 11:20:00,42.55,42.64,42.54,42.6,70600.0,42.1732,42.2624,42.1633,42.2227,70600.0
2013-07-24 11:30:00,42.61,42.64,42.55,42.57,100900.0,42.2327,42.2624,42.1732,42.193,100900.0
2013-07-24 11:40:00,42.57,42.61,42.51,42.54,94100.0,42.193,42.2327,42.1335,42.1633,94100.0
2013-07-24 11:50:00,42.54,42.56,42.48,42.51,107000.0,42.1633,42.1831,42.1038,42.1335,107000.0
2013-07-24 12:00:00,42.51,42.54,42.4,42.41,92100.0,42.1335,42.1633,42.0245,42.0344,92100.0
2013-07-24 12:10:00,42.42,42.42,42.3,42.3,134100.0,42.0443,42.0443,41.9254,41.9254,134100.0
2013-07-24 12:20:00,42.3,42.32,42.23,42.3,154400.0,41.9254,41.9452,41.856,41.9254,154400.0
2013-07-24 12:30:00,42.3,42.38,42.27,42.36,144500.0,41.9254,42.0047,41.8957,41.9849,144500.0
2013-07-24 12:40:00,42.37,42.51,42.36,42.47,81300.0,41.9948,42.1335,41.9849,42.0939,81300.0
2013-07-24 12:50:00,42.46,42.47,42.3,42.3,135400.0,42.084,42.0939,41.9254,41.9254,135400.0
2013-07-24 13:00:00,42.3,42.45,42.3,42.39,75700.0,41.9254,42.0741,41.9254,42.0146,75700.0
2013-07-24 13:10:00,42.38,42.41,42.32,42.35,57700.0,42.0047,42.0344,41.9452,41.975,57700.0
2013-07-24 13:20:00,42.35,42.36,42.3,42.3,48500.0,41.975,41.9849,41.9254,41.9254,48500.0
2013-07-24 13:30:00,42.3,42.31,42.17,42.25,76600.0,41.9254,41.9353,41.7966,41.8758,76600.0
2013-07-24 13:40:00,42.25,42.27,42.2,42.24,76100.0,41.8758,41.8957,41.8263,41.8659,76100.0
2013-07-24 13:50:00,42.24,42.26,42.15,42.24,81900.0,41.8659,41.8858,41.7767,41.8659,81900.0
2013-07-24 14:00:00,42.24,42.35,42.24,42.32,111500.0,41.8659,41.975,41.8659,41.9452,111500.0
2013-07-24 14:10:00,42.32,42.33,42.28,42.28,62600.0,41.9452,41.9551,41.9056,41.9056,62600.0
2013-07-24 14:20:00,42.28,42.3,42.26,42.27,40000.0,41.9056,41.9254,41.8858,41.8957,40000.0
2013-07-24 14:30:00,42.27,42.3,42.18,42.21,63200.0,41.8957,41.9254,41.8065,41.8362,63200.0
2013-07-24 14:40:00,42.21,42.21,42.16,42.19,56400.0,41.8362,41.8362,41.7866,41.8164,56400.0
2013-07-24 14:50:00,42.19,42.22,42.15,42.19,73700.0,41.8164,41.8461,41.7767,41.8164,73700.0
2013-07-24 15:00:00,42.19,42.19,41.98,42.03,168500.0,41.8164,41.8164,41.6082,41.6578,168500.0
2013-07-24 15:10:00,42.03,42.16,41.95,42.09,133100.0,41.6578,41.7866,41.5785,41.7173,133100.0
2013-07-24 15:20:00,42.09,42.11,42.02,42.08,121700.0,41.7173,41.7371,41.6479,41.7074,121700.0
2013-07-24 15:30:00,42.08,42.11,42.01,42.05,125100.0,41.7074,41.7371,41.638,41.6776,125100.0
2013-07-24 15:40:00,42.05,42.16,42.04,42.06,181300.0,41.6776,41.7866,41.6677,41.6875,181300.0
2013-07-24 15:50:00,42.06,42.08,41.96,42.02,538300.0,41.6875,41.7074,41.5884,41.6479,538300.0
2013-07-25 09:30:00,42.12,42.43,42.06,42.32,114800.0,41.747,42.0543,41.6875,41.9452,114800.0
2013-07-25 09:40:00,42.32,42.71,42.32,42.68,125500.0,41.9452,42.3318,41.9452,42.302,125500.0
2013-07-25 09:50:00,42.68,42.76,42.55,42.74,77300.0,42.302,42.3813,42.1732,42.3615,77300.0
2013-07-25 10:00:00,42.75,42.98,42.74,42.92,159700.0,42.3714,42.5994,42.3615,42.5399,159700.0
2013-07-25 10:10:00,42.93,43.3,42.93,43.28,233600.0,42.5498,42.9165,42.5498,42.8967,233600.0
2013-07-25 10:20:00,43.28,43.28,43.12,43.28,172300.0,42.8967,42.8967,42.7381,42.8967,172300.0
2013-07-25 10:30:00,43.26,43.42,43.26,43.29,268800.0,42.8769,43.0355,42.8769,42.9066,268800.0
2013-07-25 10:40:00,43.3,43.47,43.25,43.44,117500.0,42.9165,43.085,42.867,43.0553,117500.0
2013-07-25 10:50:00,43.43,43.45,43.23,43.29,148300.0,43.0454,43.0652,42.8472,42.9066,148300.0
2013-07-25 11:00:00,43.28,43.29,42.92,42.94,155100.0,42.8967,42.9066,42.5399,42.5597,155100.0
2013-07-25 11:10:00,42.94,43.1,42.94,43.0,131800.0,42.5597,42.7183,42.5597,42.6192,131800.0
2013-07-25 11:20:00,43.01,43.07,42.98,43.05,131700.0,42.6291,42.6886,42.5994,42.6688,131700.0
2013-07-25 11:30:00,43.05,43.09,42.82,42.86,76000.0,42.6688,42.7084,42.4408,42.4804,76000.0
2013-07-25 11:40:00,42.86,43.05,42.86,42.99,71200.0,42.4804,42.6688,42.4804,42.6093,71200.0
2013-07-25 11:50:00,42.99,43.01,42.89,42.89,91600.0,42.6093,42.6291,42.5102,42.5102,91600.0
2013-07-25 12:00:00,42.9,42.91,42.77,42.87,88600.0,42.5201,42.53,42.3912,42.4904,88600.0
2013-07-25 12:10:00,42.88,43.07,42.87,43.03,119200.0,42.5003,42.6886,42.4904,42.6489,119200.0
2013-07-25 12:20:00,43.05,43.09,43.01,43.01,60000.0,42.6688,42.7084,42.6291,42.6291,60000.0
2013-07-25 12:30:00,43.0,43.07,42.99,43.07,63800.0,42.6192,42.6886,42.6093,42.6886,63800.0
2013-07-25 12:40:00,43.07,43.11,43.01,43.06,87900.0,42.6886,42.7282,42.6291,42.6787,87900.0
2013-07-25 12:50:00,43.06,43.2,43.04,43.19,66400.0,42.6787,42.8174,42.6588,42.8075,66400.0
2013-07-25 13:00:00,43.19,43.22,43.16,43.17,112700.0,42.8075,42.8373,42.7778,42.7877,112700.0
2013-07-25 13:10:00,43.17,43.28,43.17,43.27,56200.0,42.7877,42.8967,42.7877,42.8868,56200.0
2013-07-25 13:20:00,43.26,43.33,43.2,43.3,92900.0,42.8769,42.9463,42.8174,42.9165,92900.0
2013-07-25 13:30:00,43.29,43.29,43.19,43.19,100200.0,42.9066,42.9066,42.8075,42.8075,100200.0
2013-07-25 13:40:00,43.19,43.22,43.17,43.21,79800.0,42.8075,42.8373,42.7877,42.8273,79800.0
2013-07-25 13:50:00,43.2,43.21,43.18,43.19,81700.0,42.8174,42.8273,42.7976,42.8075,81700.0
2013-07-25 14:00:00,43.19,43.21,43.18,43.21,100400.0,42.8075,42.8273,42.7976,42.8273,100400.0
2013-07-25 14:10:00,43.2,43.24,43.19,43.23,133300.0,42.8174,42.8571,42.8075,42.8472,133300.0
2013-07-25 14:20:00,43.22,43.3,43.22,43.29,91100.0,42.8373,42.9165,42.8373,42.9066,91100.0
2013-07-25 14:30:00,43.28,43.29,43.17,43.18,106100.0,42.8967,42.9066,42.7877,42.7976,106100.0
2013-07-25 14:40:00,43.18,43.22,43.17,43.21,67200.0,42.7976,42.8373,42.7877,42.8273,67200.0
2013-07-25 14:50:00,43.2,43.22,43.13,43.17,110200.0,42.8174,42.8373,42.7481,42.7877,110200.0
2013-07-25 15:00:00,43.16,43.22,43.14,43.2,151700.0,42.7778,42.8373,42.758,42.8174,151700.0
2013-07-25 15:10:00,43.2,43.25,43.15,43.23,135100.0,42.8174,42.867,42.7679,42.8472,135100.0
2013-07-25 15:20:00,43.24,43.28,43.23,43.27,140800.0,42.8571,42.8967,42.8472,42.8868,140800.0
2013-07-25 15:30:00,43.26,43.31,43.22,43.27,154000.0,42.8769,42.9265,42.8373,42.8868,154000.0
2013-07-25 15:40:00,43.27,43.32,43.15,43.26,172600.0,42.8868,42.9364,42.7679,42.8769,172600.0
2013-07-25 15:50:00,43.26,43.26,43.19,43.22,354000.0,42.8769,42.8769,42.8075,42.8373,354000.0
2013-07-26 09:30:00,42.97,42.98,42.75,42.79,113400.0,42.5895,42.5994,42.3714,42.4111,113400.0
2013-07-26 09:40:00,42.81,43.04,42.8,42.93,63900.0,42.4309,42.6588,42.421,42.5498,63900.0
2013-07-26 09:50:00,42.96,42.96,42.82,42.82,40700.0,42.5796,42.5796,42.4408,42.4408,40700.0
2013-07-26 10:00:00,42.83,42.84,42.63,42.8,81100.0,42.4507,42.4606,42.2525,42.421,81100.0
2013-07-26 10:10:00,42.79,42.88,42.73,42.87,46200.0,42.4111,42.5003,42.3516,42.4904,46200.0
2013-07-26 10:20:00,42.86,42.89,42.77,42.78,129900.0,42.4804,42.5102,42.3912,42.4012,129900.0
2013-07-26 10:30:00,42.77,42.78,42.55,42.55,47300.0,42.3912,42.4012,42.1732,42.1732,47300.0
2013-07-26 10:40:00,42.55,42.68,42.45,42.46,47000.0,42.1732,42.302,42.0741,42.084,47000.0
2013-07-26 10:50:00,42.47,42.49,42.31,42.33,69000.0,42.0939,42.1137,41.9353,41.9551,69000.0
2013-07-26 11:00:00,42.32,42.46,42.27,42.42,45500.0,41.9452,42.084,41.8957,42.0443,45500.0
2013-07-26 11:10:00,42.42,42.52,42.39,42.47,69300.0,42.0443,42.1435,42.0146,42.0939,69300.0
2013-07-26 11:20:00,42.47,42.53,42.42,42.53,65100.0,42.0939,42.1534,42.0443,42.1534,65100.0
2013-07-26 11:30:00,42.52,42.72,42.51,42.7,38000.0,42.1435,42.3417,42.1335,42.3219,38000.0
2013-07-26 11:40:00,42.7,42.89,42.69,42.88,59200.0,42.3219,42.5102,42.3119,42.5003,59200.0
2013-07-26 11:50:00,42.88,42.88,42.75,42.8,38400.0,42.5003,42.5003,42.3714,42.421,38400.0
2013-07-26 12:00:00,42.8,43.01,42.8,43.0,53300.0,42.421,42.6291,42.421,42.6192,53300.0
2013-07-26 12:10:00,43.0,43.03,42.94,43.0,51600.0,42.6192,42.6489,42.5597,42.6192,51600.0
2013-07-26 12:20:00,43.0,43.14,43.0,43.14,40100.0,42.6192,42.758,42.6192,42.758,40100.0
2013-07-26 12:30:00,43.12,43.12,43.04,43.04,35300.0,42.7381,42.7381,42.6588,42.6588,35300.0
2013-07-26 12:40:00,43.03,43.03,42.98,43.0,13200.0,42.6489,42.6489,42.5994,42.6192,13200.0
2013-07-26 12:50:00,43.0,43.05,42.91,42.91,42800.0,42.6192,42.6688,42.53,42.53,42800.0
2013-07-26 13:00:00,42.92,42.94,42.86,42.86,36500.0,42.5399,42.5597,42.4804,42.4804,36500.0
2013-07-26 13:10:00,42.86,42.89,42.82,42.87,32200.0,42.4804,42.5102,42.4408,42.4904,32200.0
2013-07-26 13:20:00,42.86,42.92,42.84,42.89,30600.0,42.4804,42.5399,42.4606,42.5102,30600.0
2013-07-26 13:30:00,42.89,42.97,42.89,42.97,22500.0,42.5102,42.5895,42.5102,42.5895,22500.0
2013-07-26 13:40:00,42.97,42.99,42.96,42.98,18700.0,42.5895,42.6093,42.5796,42.5994,18700.0
2013-07-26 13:50:00,42.98,43.13,42.98,43.12,45000.0,42.5994,42.7481,42.5994,42.7381,45000.0
2013-07-26 14:00:00,43.12,43.12,43.05,43.08,24300.0,42.7381,42.7381,42.6688,42.6985,24300.0
2013-07-26 14:10:00,43.08,43.22,43.08,43.15,39500.0,42.6985,42.8373,42.6985,42.7679,39500.0
2013-07-26 14:20:00,43.16,43.18,43.05,43.08,26300.0,42.7778,42.7976,42.6688,42.6985,26300.0
2013-07-26 14:30:00,43.08,43.09,43.03,43.04,17600.0,42.6985,42.7084,42.6489,42.6588,17600.0
2013-07-26 14:40:00,43.04,43.13,43.04,43.13,31000.0,42.6588,42.7481,42.6588,42.7481,31000.0
2013-07-26 14:50:00,43.12,43.25,43.12,43.24,64500.0,42.7381,42.867,42.7381,42.8571,64500.0
2013-07-26 15:00:00,43.23,43.25,43.15,43.25,93700.0,42.8472,42.867,42.7679,42.867,93700.0
2013-07-26 15:10:00,43.25,43.29,43.22,43.26,62600.0,42.867,42.9066,42.8373,42.8769,62600.0
2013-07-26 15:20:00,43.26,43.32,43.23,43.27,94400.0,42.8769,42.9364,42.8472,42.8868,94400.0
2013-07-26 15:30:00,43.27,43.29,43.24,43.26,74100.0,42.8868,42.9066,42.8571,42.8769,74100.0
2013-07-26 15:40:00,43.27,43.33,43.22,43.27,184200.0,42.8868,42.9463,42.8373,42.8868,184200.0
2013-07-26 15:50:00,43.27,43.27,43.19,43.23,182900.0,42.8868,42.8868,42.8075,42.8472,182900.0
2013-07-29 09:30:00,43.16,43.43,42.95,43.13,148700.0,42.7778,43.0454,42.5696,42.7481,148700.0
2013-07-29 09:40:00,43.1,43.25,43.1,43.18,45400.0,42.7183,42.867,42.7183,42.7976,45400.0
2013-07-29 09:50:00,43.18,43.24,43.07,43.19,101600.0,42.7976,42.8571,42.6886,42.8075,101600.0
2013-07-29 10:00:00,43.19,43.19,42.92,42.92,79800.0,42.8075,42.8075,42.5399,42.5399,79800.0
2013-07-29 10:10:00,42.93,42.97,42.76,42.76,102800.0,42.5498,42.5895,42.3813,42.3813,102800.0
2013-07-29 10:20:00,42.76,42.87,42.7,42.87,71000.0,42.3813,42.4904,42.3219,42.4904,71000.0
2013-07-29 10:30:00,42.87,42.92,42.75,42.9,145200.0,42.4904,42.5399,42.3714,42.5201,145200.0
2013-07-29 10:40:00,42.89,42.95,42.87,42.91,40400.0,42.5102,42.5696,42.4904,42.53,40400.0
2013-07-29 10:50:00,42.91,42.94,42.85,42.85,48900.0,42.53,42.5597,42.4705,42.4705,48900.0
2013-07-29 11:00:00,42.85,42.89,42.71,42.73,39900.0,42.4705,42.5102,42.3318,42.3516,39900.0
2013-07-29 11:10:00,42.72,42.73,42.6,42.6,36900.0,42.3417,42.3516,42.2227,42.2227,36900.0
2013-07-29 11:20:00,42.6,42.61,42.51,42.55,77800.0,42.2227,42.2327,42.1335,42.1732,77800.0
2013-07-29 11:30:00,42.54,42.62,42.53,42.61,35000.0,42.1633,42.2426,42.1534,42.2327,35000.0
2013-07-29 11:40:00,42.61,42.66,42.55,42.66,45400.0,42.2327,42.2822,42.1732,42.2822,45400.0
2013-07-29 11:50:00,42.66,42.72,42.65,42.72,31500.0,42.2822,42.3417,42.2723,42.3417,31500.0
2013-07-29 12:00:00,42.71,42.77,42.7,42.72,24200.0,42.3318,42.3912,42.3219,42.3417,24200.0
2013-07-29 12:10:00,42.72,42.8,42.67,42.8,61200.0,42.3417,42.421,42.2921,42.421,61200.0
2013-07-29 12:20:00,42.8,42.86,42.79,42.86,27200.0,42.421,42.4804,42.4111,42.4804,27200.0
2013-07-29 12:30:00,42.86,42.91,42.85,42.89,23800.0,42.4804,42.53,42.4705,42.5102,23800.0
2013-07-29 12:40:00,42.89,43.02,42.87,43.02,42300.0,42.5102,42.639,42.4904,42.639,42300.0
2013-07-29 12:50:00,43.01,43.01,42.94,42.99,23100.0,42.6291,42.6291,42.5597,42.6093,23100.0
2013-07-29 13:00:00,42.98,43.04,42.93,43.02,32400.0,42.5994,42.6588,42.5498,42.639,32400.0
2013-07-29 13:10:00,43.02,43.18,43.01,43.15,75600.0,42.639,42.7976,42.6291,42.7679,75600.0
2013-07-29 13:20:00,43.15,43.18,43.13,43.15,83300.0,42.7679,42.7976,42.7481,42.7679,83300.0
2013-07-29 13:30:00,43.15,43.15,43.0,43.0,38800.0,42.7679,42.7679,42.6192,42.6192,38800.0
2013-07-29 13:40:00,43.0,43.11,43.0,43.11,35000.0,42.6192,42.7282,42.6192,42.7282,35000.0
2013-07-29 13:50:00,43.11,43.11,43.07,43.08,41400.0,42.7282,42.7282,42.6886,42.6985,41400.0
2013-07-29 14:00:00,43.09,43.3,43.09,43.29,100800.0,42.7084,42.9165,42.7084,42.9066,100800.0
2013-07-29 14:10:00,43.3,43.35,43.27,43.31,64900.0,42.9165,42.9661,42.8868,42.9265,64900.0
2013-07-29 14:20:00,43.31,43.32,43.27,43.31,35000.0,42.9265,42.9364,42.8868,42.9265,35000.0
2013-07-29 14:30:00,43.31,43.35,43.29,43.33,43800.0,42.9265,42.9661,42.9066,42.9463,43800.0
2013-07-29 14:40:00,43.32,43.4,43.29,43.37,65600.0,42.9364,43.0157,42.9066,42.9859,65600.0
2013-07-29 14:50:00,43.36,43.37,43.28,43.28,70000.0,42.976,42.9859,42.8967,42.8967,70000.0
2013-07-29 15:00:00,43.29,43.29,43.2,43.21,41900.0,42.9066,42.9066,42.8174,42.8273,41900.0
2013-07-29 15:10:00,43.22,43.29,43.22,43.27,128300.0,42.8373,42.9066,42.8373,42.8868,128300.0
2013-07-29 15:20:00,43.26,43.34,43.26,43.3,88600.0,42.8769,42.9562,42.8769,42.9165,88600.0
2013-07-29 15:30:00,43.31,43.35,43.28,43.29,86100.0,42.9265,42.9661,42.8967,42.9066,86100.0
2013-07-29 15:40:00,43.29,43.36,43.27,43.33,150600.0,42.9066,42.976,42.8868,42.9463,150600.0
2013-07-29 15:50:00,43.33,43.33,43.27,43.32,299800.0,42.9463,42.9463,42.8868,42.9364,299800.0
2013-07-30 09:30:00,43.61,43.93,43.56,43.72,208900.0,43.2238,43.541,43.1742,43.3328,208900.0
2013-07-30 09:40:00,43.72,43.81,43.53,43.62,85500.0,43.3328,43.422,43.1445,43.2337,85500.0
2013-07-30 09:50:00,43.62,43.75,43.52,43.74,113700.0,43.2337,43.3626,43.1346,43.3526,113700.0
2013-07-30 10:00:00,43.73,43.93,43.7,43.93,103700.0,43.3427,43.541,43.313,43.541,103700.0
2013-07-30 10:10:00,43.93,44.2,43.9,44.14,240300.0,43.541,43.8086,43.5112,43.7491,240300.0
2013-07-30 10:20:00,44.15,44.24,44.1,44.16,127100.0,43.759,43.8482,43.7095,43.7689,127100.0
2013-07-30 10:30:00,44.16,44.26,44.13,44.24,90800.0,43.7689,43.868,43.7392,43.8482,90800.0
2013-07-30 10:40:00,44.23,44.33,44.23,44.27,84800.0,43.8383,43.9374,43.8383,43.878,84800.0
2013-07-30 10:50:00,44.27,44.27,43.97,43.99,103300.0,43.878,43.878,43.5806,43.6004,103300.0
2013-07-30 11:00:00,43.98,44.03,43.95,44.02,47000.0,43.5905,43.6401,43.5608,43.6302,47000.0
2013-07-30 11:10:00,44.02,44.06,43.93,44.01,46600.0,43.6302,43.6698,43.541,43.6203,46600.0
2013-07-30 11:20:00,44.0,44.14,43.99,44.14,61700.0,43.6103,43.7491,43.6004,43.7491,61700.0
2013-07-30 11:30:00,44.14,44.15,44.02,44.1,62500.0,43.7491,43.759,43.6302,43.7095,62500.0
2013-07-30 11:40:00,44.11,44.19,44.1,44.19,87600.0,43.7194,43.7987,43.7095,43.7987,87600.0
2013-07-30 11:50:00,44.18,44.23,44.14,44.23,93400.0,43.7888,43.8383,43.7491,43.8383,93400.0
2013-07-30 12:00:00,44.24,44.26,44.17,44.22,62500.0,43.8482,43.868,43.7788,43.8284,62500.0
2013-07-30 12:10:00,44.22,44.29,44.13,44.25,128200.0,43.8284,43.8978,43.7392,43.8581,128200.0
2013-07-30 12:20:00,44.25,44.42,44.24,44.34,115700.0,43.8581,44.0266,43.8482,43.9473,115700.0
2013-07-30 12:30:00,44.36,44.36,44.2,44.22,86100.0,43.9672,43.9672,43.8086,43.8284,86100.0
2013-07-30 12:40:00,44.21,44.23,44.13,44.13,73000.0,43.8185,43.8383,43.7392,43.7392,73000.0
2013-07-30 12:50:00,44.13,44.15,44.0,44.12,101900.0,43.7392,43.759,43.6103,43.7293,101900.0
2013-07-30 13:00:00,44.13,44.13,44.04,44.11,44500.0,43.7392,43.7392,43.65,43.7194,44500.0
2013-07-30 13:10:00,44.1,44.11,43.9,43.92,118200.0,43.7095,43.7194,43.5112,43.5311,118200.0
2013-07-30 13:20:00,43.93,43.96,43.87,43.91,56800.0,43.541,43.5707,43.4815,43.5211,56800.0
2013-07-30 13:30:00,43.9,43.9,43.75,43.83,95900.0,43.5112,43.5112,43.3626,43.4419,95900.0
2013-07-30 13:40:00,43.82,43.86,43.77,43.86,53600.0,43.4319,43.4716,43.3824,43.4716,53600.0
2013-07-30 13:50:00,43.86,43.87,43.81,43.84,67600.0,43.4716,43.4815,43.422,43.4518,67600.0
2013-07-30 14:00:00,43.84,43.84,43.76,43.8,53800.0,43.4518,43.4518,43.3725,43.4121,53800.0
2013-07-30 14:10:00,43.81,43.87,43.78,43.87,47900.0,43.422,43.4815,43.3923,43.4815,47900.0
2013-07-30 14:20:00,43.87,44.0,43.87,43.97,42200.0,43.4815,43.6103,43.4815,43.5806,42200.0
2013-07-30 14:30:00,43.97,44.03,43.95,44.01,45800.0,43.5806,43.6401,43.5608,43.6203,45800.0
2013-07-30 14:40:00,44.01,44.01,43.92,43.97,47300.0,43.6203,43.6203,43.5311,43.5806,47300.0
2013-07-30 14:50:00,43.98,44.02,43.94,43.95,41800.0,43.5905,43.6302,43.5509,43.5608,41800.0
2013-07-30 15:00:00,43.96,44.03,43.92,43.95,99500.0,43.5707,43.6401,43.5311,43.5608,99500.0
2013-07-30 15:10:00,43.95,43.98,43.93,43.97,71600.0,43.5608,43.5905,43.541,43.5806,71600.0
2013-07-30 15:20:00,43.98,44.03,43.96,44.0,73200.0,43.5905,43.6401,43.5707,43.6103,73200.0
2013-07-30 15:30:00,44.01,44.05,43.96,44.0,76600.0,43.6203,43.6599,43.5707,43.6103,76600.0
2013-07-30 15:40:00,44.0,44.07,43.96,44.02,142500.0,43.6103,43.6797,43.5707,43.6302,142500.0
2013-07-30 15:50:00,44.02,44.06,43.96,43.97,430300.0,43.6302,43.6698,43.5707,43.5806,430300.0
2013-07-31 09:30:00,43.96,44.29,43.84,44.13,102000.0,43.5707,43.8978,43.4518,43.7392,102000.0
2013-07-31 09:40:00,44.12,44.12,43.89,43.99,36600.0,43.7293,43.7293,43.5013,43.6004,36600.0
2013-07-31 09:50:00,44.0,44.01,43.83,43.84,84800.0,43.6103,43.6203,43.4419,43.4518,84800.0
2013-07-31 10:00:00,43.84,43.91,43.71,43.72,121300.0,43.4518,43.5211,43.3229,43.3328,121300.0
2013-07-31 10:10:00,43.7,43.88,43.65,43.82,42200.0,43.313,43.4914,43.2634,43.4319,42200.0
2013-07-31 10:20:00,43.83,43.91,43.76,43.84,40800.0,43.4419,43.5211,43.3725,43.4518,40800.0
2013-07-31 10:30:00,43.83,43.87,43.73,43.73,70800.0,43.4419,43.4815,43.3427,43.3427,70800.0
2013-07-31 10:40:00,43.72,43.78,43.72,43.77,39600.0,43.3328,43.3923,43.3328,43.3824,39600.0
2013-07-31 10:50:00,43.78,43.83,43.71,43.81,49700.0,43.3923,43.4419,43.3229,43.422,49700.0
2013-07-31 11:00:00,43.82,43.92,43.79,43.79,42300.0,43.4319,43.5311,43.4022,43.4022,42300.0
2013-07-31 11:10:00,43.8,43.81,43.73,43.76,64200.0,43.4121,43.422,43.3427,43.3725,64200.0
2013-07-31 11:20:00,43.75,43.76,43.71,43.72,44200.0,43.3626,43.3725,43.3229,43.3328,44200.0
2013-07-31 11:30:00,43.7,43.76,43.68,43.68,28400.0,43.313,43.3725,43.2932,43.2932,28400.0
2013-07-31 11:40:00,43.69,43.77,43.68,43.75,69700.0,43.3031,43.3824,43.2932,43.3626,69700.0
2013-07-31 11:50:00,43.75,43.77,43.73,43.75,64700.0,43.3626,43.3824,43.3427,43.3626,64700.0
2013-07-31 12:00:00,43.73,43.76,43.7,43.7,32700.0,43.3427,43.3725,43.313,43.313,32700.0
2013-07-31 12:10:00,43.7,43.76,43.7,43.76,34700.0,43.313,43.3725,43.313,43.3725,34700.0
2013-07-31 12:20:00,43.77,43.77,43.7,43.71,19700.0,43.3824,43.3824,43.313,43.3229,19700.0
2013-07-31 12:30:00,43.7,43.73,43.68,43.7,54200.0,43.313,43.3427,43.2932,43.313,54200.0
2013-07-31 12:40:00,43.7,43.72,43.66,43.69,25300.0,43.313,43.3328,43.2734,43.3031,25300.0
2013-07-31 12:50:00,43.7,43.73,43.65,43.65,28700.0,43.313,43.3427,43.2634,43.2634,28700.0
2013-07-31 13:00:00,43.66,43.73,43.65,43.7,50700.0,43.2734,43.3427,43.2634,43.313,50700.0
2013-07-31 13:10:00,43.68,43.75,43.68,43.75,22000.0,43.2932,43.3626,43.2932,43.3626,22000.0
2013-07-31 13:20:00,43.75,43.77,43.71,43.77,74800.0,43.3626,43.3824,43.3229,43.3824,74800.0
2013-07-31 13:30:00,43.76,43.77,43.74,43.75,20600.0,43.3725,43.3824,43.3526,43.3626,20600.0
2013-07-31 13:40:00,43.76,43.77,43.73,43.74,29100.0,43.3725,43.3824,43.3427,43.3526,29100.0
2013-07-31 13:50:00,43.74,43.85,43.73,43.82,51100.0,43.3526,43.4617,43.3427,43.4319,51100.0
2013-07-31 14:00:00,43.82,43.93,43.78,43.91,96200.0,43.4319,43.541,43.3923,43.5211,96200.0
2013-07-31 14:10:00,43.89,43.97,43.71,43.8,80800.0,43.5013,43.5806,43.3229,43.4121,80800.0
2013-07-31 14:20:00,43.8,43.83,43.7,43.71,114000.0,43.4121,43.4419,43.313,43.3229,114000.0
2013-07-31 14:30:00,43.71,43.8,43.71,43.75,96400.0,43.3229,43.4121,43.3229,43.3626,96400.0
2013-07-31 14:40:00,43.74,43.97,43.74,43.94,103600.0,43.3526,43.5806,43.3526,43.5509,103600.0
2013-07-31 14:50:00,43.94,44.17,43.94,44.13,170300.0,43.5509,43.7788,43.5509,43.7392,170300.0
2013-07-31 15:00:00,44.12,44.14,43.99,44.02,56400.0,43.7293,43.7491,43.6004,43.6302,56400.0
2013-07-31 15:10:00,44.02,44.06,43.97,43.99,66300.0,43.6302,43.6698,43.5806,43.6004,66300.0
2013-07-31 15:20:00,43.98,44.03,43.95,44.03,47800.0,43.5905,43.6401,43.5608,43.6401,47800.0
2013-07-31 15:30:00,44.04,44.04,43.83,43.87,96000.0,43.65,43.65,43.4419,43.4815,96000.0
2013-07-31 15:40:00,43.86,43.91,43.73,43.73,153300.0,43.4716,43.5211,43.3427,43.3427,153300.0
2013-07-31 15:50:00,43.72,43.8,43.68,43.74,370600.0,43.3328,43.4121,43.2932,43.3526,370600.0
2013-08-01 09:30:00,44.21,44.7,44.15,44.66,175500.0,43.8185,44.3041,43.759,44.2645,175500.0
2013-08-01 09:40:00,44.66,44.8,44.63,44.78,182600.0,44.2645,44.4033,44.2348,44.3834,182600.0
2013-08-01 09:50:00,44.79,44.93,44.66,44.66,244500.0,44.3934,44.5321,44.2645,44.2645,244500.0
2013-08-01 10:00:00,44.66,44.7,44.54,44.67,100300.0,44.2645,44.3041,44.1456,44.2744,100300.0
2013-08-01 10:10:00,44.68,44.94,44.68,44.87,104500.0,44.2843,44.542,44.2843,44.4726,104500.0
2013-08-01 10:20:00,44.88,45.15,44.83,45.02,226600.0,44.4826,44.7502,44.433,44.6213,226600.0
2013-08-01 10:30:00,45.04,45.14,44.93,45.0,259400.0,44.6411,44.7403,44.5321,44.6015,259400.0
2013-08-01 10:40:00,45.0,45.35,45.0,45.33,185900.0,44.6015,44.9484,44.6015,44.9286,185900.0
2013-08-01 10:50:00,45.33,45.34,45.25,45.29,141400.0,44.9286,44.9385,44.8493,44.8889,141400.0
2013-08-01 11:00:00,45.3,45.4,45.26,45.37,149900.0,44.8988,44.9979,44.8592,44.9682,149900.0
2013-08-01 11:10:00,45.37,45.47,45.31,45.42,150400.0,44.9682,45.0673,44.9087,45.0178,150400.0
2013-08-01 11:20:00,45.42,45.53,45.39,45.51,165800.0,45.0178,45.1268,44.988,45.107,165800.0
2013-08-01 11:30:00,45.52,45.6,45.47,45.48,182400.0,45.1169,45.1962,45.0673,45.0772,182400.0
2013-08-01 11:40:00,45.48,45.54,45.44,45.44,104800.0,45.0772,45.1367,45.0376,45.0376,104800.0
2013-08-01 11:50:00,45.44,45.49,45.38,45.49,96300.0,45.0376,45.0872,44.9781,45.0872,96300.0
2013-08-01 12:00:00,45.49,45.53,45.43,45.45,125300.0,45.0872,45.1268,45.0277,45.0475,125300.0
2013-08-01 12:10:00,45.46,45.47,45.38,45.47,150200.0,45.0574,45.0673,44.9781,45.0673,150200.0
2013-08-01 12:20:00,45.46,45.5,45.43,45.5,53200.0,45.0574,45.0971,45.0277,45.0971,53200.0
2013-08-01 12:30:00,45.5,45.51,45.39,45.44,107200.0,45.0971,45.107,44.988,45.0376,107200.0
2013-08-01 12:40:00,45.44,45.48,45.42,45.48,42000.0,45.0376,45.0772,45.0178,45.0772,42000.0
2013-08-01 12:50:00,45.47,45.47,45.39,45.39,48100.0,45.0673,45.0673,44.988,44.988,48100.0
2013-08-01 13:00:00,45.39,45.4,45.3,45.34,61200.0,44.988,44.9979,44.8988,44.9385,61200.0
2013-08-01 13:10:00,45.35,45.39,45.3,45.31,45600.0,44.9484,44.988,44.8988,44.9087,45600.0
2013-08-01 13:20:00,45.3,45.36,45.26,45.34,50400.0,44.8988,44.9583,44.8592,44.9385,50400.0
2013-08-01 13:30:00,45.35,45.37,45.3,45.35,48300.0,44.9484,44.9682,44.8988,44.9484,48300.0
2013-08-01 13:40:00,45.35,45.4,45.34,45.38,41600.0,44.9484,44.9979,44.9385,44.9781,41600.0
2013-08-01 13:50:00,45.38,45.38,45.34,45.38,66800.0,44.9781,44.9781,44.9385,44.9781,66800.0
2013-08-01 14:00:00,45.37,45.46,45.35,45.39,133700.0,44.9682,45.0574,44.9484,44.988,133700.0
2013-08-01 14:10:00,45.39,45.39,45.26,45.3,62300.0,44.988,44.988,44.8592,44.8988,62300.0
2013-08-01 14:20:00,45.29,45.35,45.28,45.31,79200.0,44.8889,44.9484,44.879,44.9087,79200.0
2013-08-01 14:30:00,45.31,45.33,45.26,45.3,82000.0,44.9087,44.9286,44.8592,44.8988,82000.0
2013-08-01 14:40:00,45.3,45.33,45.12,45.14,159500.0,44.8988,44.9286,44.7204,44.7403,159500.0
2013-08-01 14:50:00,45.14,45.17,45.12,45.14,57600.0,44.7403,44.77,44.7204,44.7403,57600.0
2013-08-01 15:00:00,45.14,45.25,45.14,45.2,82600.0,44.7403,44.8493,44.7403,44.7997,82600.0
2013-08-01 15:10:00,45.2,45.2,45.05,45.06,154800.0,44.7997,44.7997,44.651,44.661,154800.0
2013-08-01 15:20:00,45.06,45.1,44.99,45.05,159800.0,44.661,44.7006,44.5916,44.651,159800.0
2013-08-01 15:30:00,45.05,45.21,45.05,45.17,158900.0,44.651,44.8096,44.651,44.77,158900.0
2013-08-01 15:40:00,45.18,45.22,45.1,45.16,248600.0,44.7799,44.8195,44.7006,44.7601,248600.0
2013-08-01 15:50:00,45.16,45.24,45.11,45.15,369100.0,44.7601,44.8394,44.7105,44.7502,369100.0
2013-08-02 09:30:00,44.97,45.28,44.97,45.0,175800.0,44.5718,44.879,44.5718,44.6015,175800.0
2013-08-02 09:40:00,45.0,45.12,44.94,44.96,121600.0,44.6015,44.7204,44.542,44.5618,121600.0
2013-08-02 09:50:00,44.96,45.32,44.93,45.27,125000.0,44.5618,44.9187,44.5321,44.8691,125000.0
2013-08-02 10:00:00,45.28,45.59,45.22,45.59,115200.0,44.879,45.1863,44.8195,45.1863,115200.0
2013-08-02 10:10:00,45.59,45.6,45.36,45.46,100800.0,45.1863,45.1962,44.9583,45.0574,100800.0
2013-08-02 10:20:00,45.45,45.49,45.36,45.41,67900.0,45.0475,45.0872,44.9583,45.0079,67900.0
2013-08-02 10:30:00,45.39,45.41,45.18,45.2,93500.0,44.988,45.0079,44.7799,44.7997,93500.0
2013-08-02 10:40:00,45.2,45.25,45.14,45.19,57500.0,44.7997,44.8493,44.7403,44.7898,57500.0
2013-08-02 10:50:00,45.17,45.24,45.14,45.2,59600.0,44.77,44.8394,44.7403,44.7997,59600.0
2013-08-02 11:00:00,45.2,45.25,45.18,45.2,56500.0,44.7997,44.8493,44.7799,44.7997,56500.0
2013-08-02 11:10:00,45.21,45.21,45.09,45.12,103500.0,44.8096,44.8096,44.6907,44.7204,103500.0
2013-08-02 11:20:00,45.12,45.15,45.06,45.12,79100.0,44.7204,44.7502,44.661,44.7204,79100.0
2013-08-02 11:30:00,45.12,45.25,45.11,45.25,85400.0,44.7204,44.8493,44.7105,44.8493,85400.0
2013-08-02 11:40:00,45.25,45.36,45.25,45.35,29700.0,44.8493,44.9583,44.8493,44.9484,29700.0
2013-08-02 11:50:00,45.35,45.44,45.33,45.42,65000.0,44.9484,45.0376,44.9286,45.0178,65000.0
2013-08-02 12:00:00,45.42,45.48,45.37,45.39,49200.0,45.0178,45.0772,44.9682,44.988,49200.0
2013-08-02 12:10:00,45.39,45.43,45.35,45.35,45400.0,44.988,45.0277,44.9484,44.9484,45400.0
2013-08-02 12:20:00,45.35,45.42,45.23,45.24,47800.0,44.9484,45.0178,44.8295,44.8394,47800.0
2013-08-02 12:30:00,45.25,45.41,45.23,45.36,34600.0,44.8493,45.0079,44.8295,44.9583,34600.0
2013-08-02 12:40:00,45.36,45.41,45.34,45.38,59100.0,44.9583,45.0079,44.9385,44.9781,59100.0
2013-08-02 12:50:00,45.38,45.48,45.38,45.47,31500.0,44.9781,45.0772,44.9781,45.0673,31500.0
2013-08-02 13:00:00,45.47,45.49,45.41,45.44,47600.0,45.0673,45.0872,45.0079,45.0376,47600.0
2013-08-02 13:10:00,45.44,45.55,45.44,45.49,57400.0,45.0376,45.1466,45.0376,45.0872,57400.0
2013-08-02 13:20:00,45.48,45.48,45.38,45.38,45300.0,45.0772,45.0772,44.9781,44.9781,45300.0
2013-08-02 13:30:00,45.38,45.51,45.38,45.48,40600.0,44.9781,45.107,44.9781,45.0772,40600.0
2013-08-02 13:40:00,45.48,45.49,45.45,45.46,26400.0,45.0772,45.0872,45.0475,45.0574,26400.0
2013-08-02 13:50:00,45.45,45.48,45.43,45.45,54300.0,45.0475,45.0772,45.0277,45.0475,54300.0
2013-08-02 14:00:00,45.46,45.49,45.43,45.48,21000.0,45.0574,45.0872,45.0277,45.0772,21000.0
2013-08-02 14:10:00,45.48,45.5,45.42,45.42,42600.0,45.0772,45.0971,45.0178,45.0178,42600.0
2013-08-02 14:20:00,45.43,45.44,45.39,45.42,97700.0,45.0277,45.0376,44.988,45.0178,97700.0
2013-08-02 14:30:00,45.42,45.51,45.4,45.49,94800.0,45.0178,45.107,44.9979,45.0872,94800.0
2013-08-02 14:40:00,45.48,45.53,45.46,45.49,40200.0,45.0772,45.1268,45.0574,45.0872,40200.0
2013-08-02 14:50:00,45.49,45.49,45.37,45.39,129000.0,45.0872,45.0872,44.9682,44.988,129000.0
2013-08-02 15:00:00,45.4,45.53,45.39,45.51,109700.0,44.9979,45.1268,44.988,45.107,109700.0
2013-08-02 15:10:00,45.5,45.54,45.47,45.5,38400.0,45.0971,45.1367,45.0673,45.0971,38400.0
2013-08-02 15:20:00,45.5,45.57,45.49,45.56,43100.0,45.0971,45.1664,45.0872,45.1565,43100.0
2013-08-02 15:30:00,45.56,45.57,45.48,45.54,96600.0,45.1565,45.1664,45.0772,45.1367,96600.0
2013-08-02 15:40:00,45.53,45.59,45.53,45.55,172000.0,45.1268,45.1863,45.1268,45.1466,172000.0
2013-08-02 15:50:00,45.56,45.59,45.48,45.53,307900.0,45.1565,45.1863,45.0772,45.1268,307900.0
2013-08-05 09:30:00,45.31,45.51,45.25,45.51,106800.0,44.9087,45.107,44.8493,45.107,106800.0
2013-08-05 09:40:00,45.51,45.56,45.41,45.51,59800.0,45.107,45.1565,45.0079,45.107,59800.0
2013-08-05 09:50:00,45.52,45.85,45.49,45.76,167000.0,45.1169,45.444,45.0872,45.3548,167000.0
2013-08-05 10:00:00,45.77,46.08,45.77,46.0,171600.0,45.3647,45.6719,45.3647,45.5926,171600.0
2013-08-05 10:10:00,46.01,46.1,45.91,45.91,139200.0,45.6025,45.6918,45.5034,45.5034,139200.0
2013-08-05 10:20:00,45.91,45.98,45.81,45.93,74200.0,45.5034,45.5728,45.4043,45.5233,74200.0
2013-08-05 10:30:00,45.93,46.01,45.91,45.98,73200.0,45.5233,45.6025,45.5034,45.5728,73200.0
2013-08-05 10:40:00,45.98,46.01,45.96,46.01,77100.0,45.5728,45.6025,45.553,45.6025,77100.0
2013-08-05 10:50:00,46.01,46.02,45.97,45.99,115000.0,45.6025,45.6125,45.5629,45.5827,115000.0
2013-08-05 11:00:00,45.99,46.0,45.85,45.96,91300.0,45.5827,45.5926,45.444,45.553,91300.0
2013-08-05 11:10:00,45.96,46.01,45.94,45.94,91000.0,45.553,45.6025,45.5332,45.5332,91000.0
2013-08-05 11:20:00,45.95,46.02,45.94,45.97,18200.0,45.5431,45.6125,45.5332,45.5629,18200.0
2013-08-05 11:30:00,45.96,45.96,45.75,45.75,65500.0,45.553,45.553,45.3448,45.3448,65500.0
2013-08-05 11:40:00,45.76,45.83,45.74,45.79,80600.0,45.3548,45.4241,45.3349,45.3845,80600.0
2013-08-05 11:50:00,45.79,45.79,45.75,45.75,37200.0,45.3845,45.3845,45.3448,45.3448,37200.0
2013-08-05 12:00:00,45.73,45.77,45.66,45.68,42500.0,45.325,45.3647,45.2556,45.2755,42500.0
2013-08-05 12:10:00,45.68,45.72,45.63,45.7,23100.0,45.2755,45.3151,45.2259,45.2953,23100.0
2013-08-05 12:20:00,45.73,45.74,45.63,45.69,25800.0,45.325,45.3349,45.2259,45.2854,25800.0
2013-08-05 12:30:00,45.69,45.7,45.57,45.58,37000.0,45.2854,45.2953,45.1664,45.1764,37000.0
2013-08-05 12:40:00,45.58,45.58,45.53,45.57,23400.0,45.1764,45.1764,45.1268,45.1664,23400.0
2013-08-05 12:50:00,45.58,45.64,45.58,45.61,36000.0,45.1764,45.2358,45.1764,45.2061,36000.0
2013-08-05 13:00:00,45.61,45.62,45.5,45.53,29800.0,45.2061,45.216,45.0971,45.1268,29800.0
2013-08-05 13:10:00,45.53,45.6,45.51,45.58,28500.0,45.1268,45.1962,45.107,45.1764,28500.0
2013-08-05 13:20:00,45.59,45.69,45.59,45.64,55100.0,45.1863,45.2854,45.1863,45.2358,55100.0
2013-08-05 13:30:00,45.64,45.7,45.63,45.68,17500.0,45.2358,45.2953,45.2259,45.2755,17500.0
2013-08-05 13:40:00,45.68,45.71,45.66,45.68,77500.0,45.2755,45.3052,45.2556,45.2755,77500.0
2013-08-05 13:50:00,45.68,45.81,45.68,45.76,40700.0,45.2755,45.4043,45.2755,45.3548,40700.0
2013-08-05 14:00:00,45.76,45.76,45.7,45.72,32700.0,45.3548,45.3548,45.2953,45.3151,32700.0
2013-08-05 14:10:00,45.72,45.8,45.72,45.75,22000.0,45.3151,45.3944,45.3151,45.3448,22000.0
2013-08-05 14:20:00,45.75,45.78,45.7,45.7,25100.0,45.3448,45.3746,45.2953,45.2953,25100.0
2013-08-05 14:30:00,45.71,45.75,45.64,45.66,30700.0,45.3052,45.3448,45.2358,45.2556,30700.0
2013-08-05 14:40:00,45.66,45.67,45.62,45.64,33500.0,45.2556,45.2656,45.216,45.2358,33500.0
2013-08-05 14:50:00,45.63,45.63,45.57,45.6,45600.0,45.2259,45.2259,45.1664,45.1962,45600.0
2013-08-05 15:00:00,45.59,45.6,45.53,45.54,33200.0,45.1863,45.1962,45.1268,45.1367,33200.0
2013-08-05 15:10:00,45.54,45.67,45.53,45.67,58000.0,45.1367,45.2656,45.1268,45.2656,58000.0
2013-08-05 15:20:00,45.68,45.71,45.63,45.65,60000.0,45.2755,45.3052,45.2259,45.2457,60000.0
2013-08-05 15:30:00,45.65,45.69,45.64,45.64,63800.0,45.2457,45.2854,45.2358,45.2358,63800.0
2013-08-05 15:40:00,45.65,45.71,45.65,45.69,68800.0,45.2457,45.3052,45.2457,45.2854,68800.0
2013-08-05 15:50:00,45.69,45.72,45.64,45.69,134200.0,45.2854,45.3151,45.2358,45.2854,134200.0
2013-08-06 09:30:00,45.38,45.6,45.28,45.58,190300.0,44.9781,45.1962,44.879,45.1764,190300.0
2013-08-06 09:40:00,45.55,45.55,45.25,45.26,94000.0,45.1466,45.1466,44.8493,44.8592,94000.0
2013-08-06 09:50:00,45.26,45.38,45.17,45.38,71900.0,44.8592,44.9781,44.77,44.9781,71900.0
2013-08-06 10:00:00,45.36,45.65,45.36,45.57,107100.0,44.9583,45.2457,44.9583,45.1664,107100.0
2013-08-06 10:10:00,45.56,45.57,45.46,45.53,50800.0,45.1565,45.1664,45.0574,45.1268,50800.0
2013-08-06 10:20:00,45.53,45.54,45.37,45.41,48600.0,45.1268,45.1367,44.9682,45.0079,48600.0
2013-08-06 10:30:00,45.41,45.41,45.15,45.22,75200.0,45.0079,45.0079,44.7502,44.8195,75200.0
2013-08-06 10:40:00,45.2,45.2,45.11,45.16,45500.0,44.7997,44.7997,44.7105,44.7601,45500.0
2013-08-06 10:50:00,45.15,45.15,44.9,44.93,84200.0,44.7502,44.7502,44.5024,44.5321,84200.0
2013-08-06 11:00:00,44.92,44.97,44.9,44.93,86800.0,44.5222,44.5718,44.5024,44.5321,86800.0
2013-08-06 11:10:00,44.94,45.23,44.93,45.23,43700.0,44.542,44.8295,44.5321,44.8295,43700.0
2013-08-06 11:20:00,45.23,45.4,45.22,45.38,47500.0,44.8295,44.9979,44.8195,44.9781,47500.0
2013-08-06 11:30:00,45.39,45.41,45.33,45.36,80700.0,44.988,45.0079,44.9286,44.9583,80700.0
2013-08-06 11:40:00,45.35,45.37,45.3,45.31,26200.0,44.9484,44.9682,44.8988,44.9087,26200.0
2013-08-06 11:50:00,45.31,45.33,45.24,45.33,26700.0,44.9087,44.9286,44.8394,44.9286,26700.0
2013-08-06 12:00:00,45.33,45.39,45.27,45.37,45900.0,44.9286,44.988,44.8691,44.9682,45900.0
2013-08-06 12:10:00,45.37,45.4,45.25,45.25,33300.0,44.9682,44.9979,44.8493,44.8493,33300.0
2013-08-06 12:20:00,45.25,45.31,45.23,45.25,17300.0,44.8493,44.9087,44.8295,44.8493,17300.0
2013-08-06 12:30:00,45.25,45.28,45.23,45.27,17100.0,44.8493,44.879,44.8295,44.8691,17100.0
2013-08-06 12:40:00,45.28,45.39,45.27,45.39,28700.0,44.879,44.988,44.8691,44.988,28700.0
2013-08-06 12:50:00,45.38,45.39,45.34,45.39,81600.0,44.9781,44.988,44.9385,44.988,81600.0
2013-08-06 13:00:00,45.39,45.43,45.38,45.39,27600.0,44.988,45.0277,44.9781,44.988,27600.0
2013-08-06 13:10:00,45.39,45.4,45.36,45.4,27000.0,44.988,44.9979,44.9583,44.9979,27000.0
2013-08-06 13:20:00,45.4,45.44,45.39,45.4,26400.0,44.9979,45.0376,44.988,44.9979,26400.0
2013-08-06 13:30:00,45.4,45.4,45.28,45.28,22700.0,44.9979,44.9979,44.879,44.879,22700.0
2013-08-06 13:40:00,45.29,45.29,45.25,45.26,19600.0,44.8889,44.8889,44.8493,44.8592,19600.0
2013-08-06 13:50:00,45.26,45.32,45.25,45.28,22700.0,44.8592,44.9187,44.8493,44.879,22700.0
2013-08-06 14:00:00,45.28,45.28,45.19,45.22,61700.0,44.879,44.879,44.7898,44.8195,61700.0
2013-08-06 14:10:00,45.22,45.28,45.18,45.18,27300.0,44.8195,44.879,44.7799,44.7799,27300.0
2013-08-06 14:20:00,45.19,45.28,45.15,45.28,33300.0,44.7898,44.879,44.7502,44.879,33300.0
2013-08-06 14:30:00,45.28,45.32,45.26,45.32,42700.0,44.879,44.9187,44.8592,44.9187,42700.0
2013-08-06 14:40:00,45.31,45.4,45.29,45.36,59300.0,44.9087,44.9979,44.8889,44.9583,59300.0
2013-08-06 14:50:00,45.36,45.36,45.3,45.32,62300.0,44.9583,44.9583,44.8988,44.9187,62300.0
2013-08-06 15:00:00,45.32,45.41,45.32,45.4,100600.0,44.9187,45.0079,44.9187,44.9979,100600.0
2013-08-06 15:10:00,45.41,45.44,45.37,45.42,64600.0,45.0079,45.0376,44.9682,45.0178,64600.0
2013-08-06 15:20:00,45.43,45.56,45.43,45.56,69700.0,45.0277,45.1565,45.0277,45.1565,69700.0
2013-08-06 15:30:00,45.55,45.55,45.44,45.5,113000.0,45.1466,45.1466,45.0376,45.0971,113000.0
2013-08-06 15:40:00,45.5,45.54,45.44,45.47,87900.0,45.0971,45.1367,45.0376,45.0673,87900.0
2013-08-06 15:50:00,45.47,45.47,45.37,45.42,182100.0,45.0673,45.0673,44.9682,45.0178,182100.0
2013-08-07 09:30:00,45.26,45.26,44.9,45.08,132100.0,44.8592,44.8592,44.5024,44.6808,132100.0
2013-08-07 09:40:00,45.08,45.21,45.02,45.1,81800.0,44.6808,44.8096,44.6213,44.7006,81800.0
2013-08-07 09:50:00,45.08,45.09,44.7,44.76,95300.0,44.6808,44.6907,44.3041,44.3636,95300.0
2013-08-07 10:00:00,44.73,44.74,44.55,44.56,112100.0,44.3339,44.3438,44.1555,44.1654,112100.0
2013-08-07 10:10:00,44.57,44.6,44.35,44.45,182400.0,44.1753,44.205,43.9572,44.0564,182400.0
2013-08-07 10:20:00,44.45,44.52,44.32,44.33,118200.0,44.0564,44.1257,43.9275,43.9374,118200.0
2013-08-07 10:30:00,44.34,44.38,44.19,44.26,152600.0,43.9473,43.987,43.7987,43.868,152600.0
2013-08-07 10:40:00,44.26,44.31,44.24,44.29,69200.0,43.868,43.9176,43.8482,43.8978,69200.0
2013-08-07 10:50:00,44.3,44.53,44.3,44.5,220000.0,43.9077,44.1357,43.9077,44.1059,220000.0
2013-08-07 11:00:00,44.5,44.6,44.45,44.55,93100.0,44.1059,44.205,44.0564,44.1555,93100.0
2013-08-07 11:10:00,44.55,44.67,44.54,44.63,38500.0,44.1555,44.2744,44.1456,44.2348,38500.0
2013-08-07 11:20:00,44.62,44.68,44.58,44.61,71600.0,44.2249,44.2843,44.1852,44.2149,71600.0
2013-08-07 11:30:00,44.61,44.64,44.54,44.54,44400.0,44.2149,44.2447,44.1456,44.1456,44400.0
2013-08-07 11:40:00,44.55,44.58,44.52,44.58,35300.0,44.1555,44.1852,44.1257,44.1852,35300.0
2013-08-07 11:50:00,44.59,44.75,44.59,44.73,33600.0,44.1951,44.3537,44.1951,44.3339,33600.0
2013-08-07 12:00:00,44.73,44.8,44.72,44.76,23900.0,44.3339,44.4033,44.324,44.3636,23900.0
2013-08-07 12:10:00,44.76,44.9,44.76,44.9,41700.0,44.3636,44.5024,44.3636,44.5024,41700.0
2013-08-07 12:20:00,44.9,44.9,44.82,44.84,42100.0,44.5024,44.5024,44.4231,44.4429,42100.0
2013-08-07 12:30:00,44.85,44.9,44.83,44.88,45000.0,44.4528,44.5024,44.433,44.4826,45000.0
2013-08-07 12:40:00,44.88,44.9,44.87,44.89,28900.0,44.4826,44.5024,44.4726,44.4925,28900.0
2013-08-07 12:50:00,44.89,44.9,44.85,44.9,25200.0,44.4925,44.5024,44.4528,44.5024,25200.0
2013-08-07 13:00:00,44.9,44.95,44.88,44.95,43000.0,44.5024,44.5519,44.4826,44.5519,43000.0
2013-08-07 13:10:00,44.95,44.97,44.9,44.91,29300.0,44.5519,44.5718,44.5024,44.5123,29300.0
2013-08-07 13:20:00,44.91,44.96,44.89,44.94,39400.0,44.5123,44.5618,44.4925,44.542,39400.0
2013-08-07 13:30:00,44.95,44.99,44.89,44.98,91700.0,44.5519,44.5916,44.4925,44.5817,91700.0
2013-08-07 13:40:00,44.98,44.98,44.81,44.85,43100.0,44.5817,44.5817,44.4132,44.4528,43100.0
2013-08-07 13:50:00,44.86,44.9,44.83,44.9,26500.0,44.4627,44.5024,44.433,44.5024,26500.0
2013-08-07 14:00:00,44.9,44.97,44.89,44.93,127700.0,44.5024,44.5718,44.4925,44.5321,127700.0
2013-08-07 14:10:00,44.92,44.98,44.9,44.96,26100.0,44.5222,44.5817,44.5024,44.5618,26100.0
2013-08-07 14:20:00,44.96,45.0,44.88,44.94,56000.0,44.5618,44.6015,44.4826,44.542,56000.0
2013-08-07 14:30:00,44.94,44.94,44.86,44.87,43600.0,44.542,44.542,44.4627,44.4726,43600.0
2013-08-07 14:40:00,44.88,44.94,44.86,44.89,50800.0,44.4826,44.542,44.4627,44.4925,50800.0
2013-08-07 14:50:00,44.9,45.0,44.9,44.95,57700.0,44.5024,44.6015,44.5024,44.5519,57700.0
2013-08-07 15:00:00,44.95,44.98,44.93,44.95,46200.0,44.5519,44.5817,44.5321,44.5519,46200.0
2013-08-07 15:10:00,44.95,45.0,44.95,44.96,42800.0,44.5519,44.6015,44.5519,44.5618,42800.0
2013-08-07 15:20:00,44.96,44.99,44.92,44.99,47300.0,44.5618,44.5916,44.5222,44.5916,47300.0
2013-08-07 15:30:00,44.98,45.0,44.91,44.98,72600.0,44.5817,44.6015,44.5123,44.5817,72600.0
2013-08-07 15:40:00,44.98,44.98,44.9,44.93,87700.0,44.5817,44.5817,44.5024,44.5321,87700.0
2013-08-07 15:50:00,44.93,44.97,44.89,44.94,220900.0,44.5321,44.5718,44.4925,44.542,220900.0
2013-08-08 09:30:00,45.2,45.69,45.2,45.61,128200.0,44.7997,45.2854,44.7997,45.2061,128200.0
2013-08-08 09:40:00,45.62,45.64,45.45,45.48,45300.0,45.216,45.2358,45.0475,45.0772,45300.0
2013-08-08 09:50:00,45.49,45.51,45.29,45.33,86900.0,45.0872,45.107,44.8889,44.9286,86900.0
2013-08-08 10:00:00,45.32,45.32,45.03,45.17,75800.0,44.9187,44.9187,44.6312,44.77,75800.0
2013-08-08 10:10:00,45.16,45.18,45.02,45.02,45900.0,44.7601,44.7799,44.6213,44.6213,45900.0
2013-08-08 10:20:00,45.01,45.1,45.0,45.1,41100.0,44.6114,44.7006,44.6015,44.7006,41100.0
2013-08-08 10:30:00,45.1,45.11,44.97,45.03,34600.0,44.7006,44.7105,44.5718,44.6312,34600.0
2013-08-08 10:40:00,45.03,45.14,45.03,45.14,45700.0,44.6312,44.7403,44.6312,44.7403,45700.0
2013-08-08 10:50:00,45.14,45.28,45.11,45.26,30500.0,44.7403,44.879,44.7105,44.8592,30500.0
2013-08-08 11:00:00,45.27,45.31,45.22,45.3,51400.0,44.8691,44.9087,44.8195,44.8988,51400.0
2013-08-08 11:10:00,45.3,45.4,45.3,45.36,126600.0,44.8988,44.9979,44.8988,44.9583,126600.0
2013-08-08 11:20:00,45.36,45.44,45.36,45.39,57900.0,44.9583,45.0376,44.9583,44.988,57900.0
2013-08-08 11:30:00,45.39,45.45,45.38,45.44,39300.0,44.988,45.0475,44.9781,45.0376,39300.0
2013-08-08 11:40:00,45.44,45.45,45.38,45.39,79900.0,45.0376,45.0475,44.9781,44.988,79900.0
2013-08-08 11:50:00,45.4,45.48,45.4,45.47,46700.0,44.9979,45.0772,44.9979,45.0673,46700.0
2013-08-08 12:00:00,45.48,45.48,45.42,45.44,69200.0,45.0772,45.0772,45.0178,45.0376,69200.0
2013-08-08 12:10:00,45.45,45.55,45.44,45.52,46000.0,45.0475,45.1466,45.0376,45.1169,46000.0
2013-08-08 12:20:00,45.53,45.59,45.52,45.59,36400.0,45.1268,45.1863,45.1169,45.1863,36400.0
2013-08-08 12:30:00,45.59,45.62,45.55,45.6,32300.0,45.1863,45.216,45.1466,45.1962,32300.0
2013-08-08 12:40:00,45.6,45.63,45.54,45.57,94600.0,45.1962,45.2259,45.1367,45.1664,94600.0
2013-08-08 12:50:00,45.57,45.6,45.55,45.59,34500.0,45.1664,45.1962,45.1466,45.1863,34500.0
2013-08-08 13:00:00,45.58,45.63,45.57,45.57,64100.0,45.1764,45.2259,45.1664,45.1664,64100.0
2013-08-08 13:10:00,45.57,45.58,45.54,45.55,50100.0,45.1664,45.1764,45.1367,45.1466,50100.0
2013-08-08 13:20:00,45.56,45.64,45.54,45.63,38200.0,45.1565,45.2358,45.1367,45.2259,38200.0
2013-08-08 13:30:00,45.63,45.68,45.61,45.62,56600.0,45.2259,45.2755,45.2061,45.216,56600.0
2013-08-08 13:40:00,45.62,45.62,45.53,45.55,64400.0,45.216,45.216,45.1268,45.1466,64400.0
2013-08-08 13:50:00,45.55,45.6,45.49,45.5,68700.0,45.1466,45.1962,45.0872,45.0971,68700.0
2013-08-08 14:00:00,45.5,45.54,45.44,45.44,42900.0,45.0971,45.1367,45.0376,45.0376,42900.0
2013-08-08 14:10:00,45.45,45.47,45.41,45.47,21500.0,45.0475,45.0673,45.0079,45.0673,21500.0
2013-08-08 14:20:00,45.46,45.51,45.43,45.47,61100.0,45.0574,45.107,45.0277,45.0673,61100.0
2013-08-08 14:30:00,45.47,45.52,45.43,45.52,36600.0,45.0673,45.1169,45.0277,45.1169,36600.0
2013-08-08 14:40:00,45.53,45.56,45.52,45.53,17200.0,45.1268,45.1565,45.1169,45.1268,17200.0
2013-08-08 14:50:00,45.53,45.55,45.48,45.54,26600.0,45.1268,45.1466,45.0772,45.1367,26600.0
2013-08-08 15:00:00,45.53,45.59,45.52,45.58,45800.0,45.1268,45.1863,45.1169,45.1764,45800.0
2013-08-08 15:10:00,45.57,45.6,45.48,45.48,76800.0,45.1664,45.1962,45.0772,45.0772,76800.0
2013-08-08 15:20:00,45.48,45.52,45.4,45.42,143200.0,45.0772,45.1169,44.9979,45.0178,143200.0
2013-08-08 15:30:00,45.42,45.42,45.2,45.24,244500.0,45.0178,45.0178,44.7997,44.8394,244500.0
2013-08-08 15:40:00,45.25,45.3,45.1,45.14,497100.0,44.8493,44.8988,44.7006,44.7403,497100.0
2013-08-08 15:50:00,45.14,45.25,45.14,45.23,313100.0,44.7403,44.8493,44.7403,44.8295,313100.0
2013-08-09 09:30:00,45.23,45.43,45.22,45.35,138700.0,44.8295,45.0277,44.8195,44.9484,138700.0
2013-08-09 09:40:00,45.37,45.58,45.37,45.54,80200.0,44.9682,45.1764,44.9682,45.1367,80200.0
2013-08-09 09:50:00,45.53,45.53,45.45,45.5,52600.0,45.1268,45.1268,45.0475,45.0971,52600.0
2013-08-09 10:00:00,45.49,45.52,45.31,45.35,54200.0,45.0872,45.1169,44.9087,44.9484,54200.0
2013-08-09 10:10:00,45.36,45.49,45.32,45.36,40200.0,44.9583,45.0872,44.9187,44.9583,40200.0
2013-08-09 10:20:00,45.35,45.35,45.26,45.31,78300.0,44.9484,44.9484,44.8592,44.9087,78300.0
2013-08-09 10:30:00,45.3,45.32,45.21,45.26,98300.0,44.8988,44.9187,44.8096,44.8592,98300.0
2013-08-09 10:40:00,45.28,45.39,45.23,45.35,78500.0,44.879,44.988,44.8295,44.9484,78500.0
2013-08-09 10:50:00,45.34,45.38,45.16,45.18,57300.0,44.9385,44.9781,44.7601,44.7799,57300.0
2013-08-09 11:00:00,45.18,45.18,45.07,45.09,59400.0,44.7799,44.7799,44.6709,44.6907,59400.0
2013-08-09 11:10:00,45.1,45.14,45.05,45.06,62300.0,44.7006,44.7403,44.651,44.661,62300.0
2013-08-09 11:20:00,45.06,45.06,44.88,44.93,48700.0,44.661,44.661,44.4826,44.5321,48700.0
2013-08-09 11:30:00,44.93,44.96,44.9,44.95,40600.0,44.5321,44.5618,44.5024,44.5519,40600.0
2013-08-09 11:40:00,44.94,44.98,44.9,44.95,84800.0,44.542,44.5817,44.5024,44.5519,84800.0
2013-08-09 11:50:00,44.94,44.97,44.91,44.92,38600.0,44.542,44.5718,44.5123,44.5222,38600.0
2013-08-09 12:00:00,44.92,44.93,44.86,44.86,45000.0,44.5222,44.5321,44.4627,44.4627,45000.0
2013-08-09 12:10:00,44.87,44.97,44.86,44.94,58700.0,44.4726,44.5718,44.4627,44.542,58700.0
2013-08-09 12:20:00,44.94,45.0,44.93,44.97,73600.0,44.542,44.6015,44.5321,44.5718,73600.0
2013-08-09 12:30:00,44.97,45.07,44.96,45.07,70100.0,44.5718,44.6709,44.5618,44.6709,70100.0
2013-08-09 12:40:00,45.07,45.19,45.07,45.19,24500.0,44.6709,44.7898,44.6709,44.7898,24500.0
2013-08-09 12:50:00,45.2,45.22,45.17,45.18,21800.0,44.7997,44.8195,44.77,44.7799,21800.0
2013-08-09 13:00:00,45.19,45.24,45.19,45.23,28000.0,44.7898,44.8394,44.7898,44.8295,28000.0
2013-08-09 13:10:00,45.24,45.27,45.22,45.22,42100.0,44.8394,44.8691,44.8195,44.8195,42100.0
2013-08-09 13:20:00,45.22,45.27,45.19,45.25,43400.0,44.8195,44.8691,44.7898,44.8493,43400.0
2013-08-09 13:30:00,45.26,45.32,45.25,45.31,33300.0,44.8592,44.9187,44.8493,44.9087,33300.0
2013-08-09 13:40:00,45.31,45.34,45.28,45.3,39000.0,44.9087,44.9385,44.879,44.8988,39000.0
2013-08-09 13:50:00,45.29,45.35,45.28,45.3,91700.0,44.8889,44.9484,44.879,44.8988,91700.0
2013-08-09 14:00:00,45.31,45.36,45.26,45.26,33200.0,44.9087,44.9583,44.8592,44.8592,33200.0
2013-08-09 14:10:00,45.26,45.33,45.26,45.3,39000.0,44.8592,44.9286,44.8592,44.8988,39000.0
2013-08-09 14:20:00,45.3,45.31,45.27,45.3,50000.0,44.8988,44.9087,44.8691,44.8988,50000.0
2013-08-09 14:30:00,45.3,45.32,45.15,45.16,89600.0,44.8988,44.9187,44.7502,44.7601,89600.0
2013-08-09 14:40:00,45.16,45.29,45.15,45.28,61100.0,44.7601,44.8889,44.7502,44.879,61100.0
2013-08-09 14:50:00,45.29,45.31,45.26,45.29,50800.0,44.8889,44.9087,44.8592,44.8889,50800.0
2013-08-09 15:00:00,45.29,45.33,45.27,45.27,44900.0,44.8889,44.9286,44.8691,44.8691,44900.0
2013-08-09 15:10:00,45.28,45.32,45.27,45.32,41000.0,44.879,44.9187,44.8691,44.9187,41000.0
2013-08-09 15:20:00,45.32,45.35,45.22,45.22,92000.0,44.9187,44.9484,44.8195,44.8195,92000.0
2013-08-09 15:30:00,45.23,45.26,45.17,45.25,42900.0,44.8295,44.8592,44.77,44.8493,42900.0
2013-08-09 15:40:00,45.26,45.27,45.2,45.24,59200.0,44.8592,44.8691,44.7997,44.8394,59200.0
2013-08-09 15:50:00,45.24,45.24,45.14,45.2,207000.0,44.8394,44.8394,44.7403,44.7997,207000.0
2013-08-12 09:30:00,45.14,45.51,45.12,45.49,245700.0,44.7403,45.107,44.7204,45.0872,245700.0
2013-08-12 09:40:00,45.51,45.56,45.31,45.38,109800.0,45.107,45.1565,44.9087,44.9781,109800.0
2013-08-12 09:50:00,45.34,45.5,45.34,45.44,86600.0,44.9385,45.0971,44.9385,45.0376,86600.0
2013-08-12 10:00:00,45.41,45.56,45.4,45.53,90800.0,45.0079,45.1565,44.9979,45.1268,90800.0
2013-08-12 10:10:00,45.53,45.68,45.42,45.47,88900.0,45.1268,45.2755,45.0178,45.0673,88900.0
2013-08-12 10:20:00,45.48,45.5,45.36,45.36,38400.0,45.0772,45.0971,44.9583,44.9583,38400.0
2013-08-12 10:30:00,45.38,45.43,45.37,45.4,61000.0,44.9781,45.0277,44.9682,44.9979,61000.0
2013-08-12 10:40:00,45.39,45.44,45.38,45.39,66200.0,44.988,45.0376,44.9781,44.988,66200.0
2013-08-12 10:50:00,45.4,45.44,45.37,45.4,103400.0,44.9979,45.0376,44.9682,44.9979,103400.0
2013-08-12 11:00:00,45.4,45.44,45.37,45.42,60100.0,44.9979,45.0376,44.9682,45.0178,60100.0
2013-08-12 11:10:00,45.42,45.52,45.41,45.51,43200.0,45.0178,45.1169,45.0079,45.107,43200.0
2013-08-12 11:20:00,45.51,45.57,45.48,45.49,92600.0,45.107,45.1664,45.0772,45.0872,92600.0
2013-08-12 11:30:00,45.48,45.49,45.33,45.33,104800.0,45.0772,45.0872,44.9286,44.9286,104800.0
2013-08-12 11:40:00,45.33,45.36,45.26,45.26,55500.0,44.9286,44.9583,44.8592,44.8592,55500.0
2013-08-12 11:50:00,45.26,45.3,45.22,45.26,43700.0,44.8592,44.8988,44.8195,44.8592,43700.0
2013-08-12 12:00:00,45.28,45.3,45.18,45.18,51700.0,44.879,44.8988,44.7799,44.7799,51700.0
2013-08-12 12:10:00,45.18,45.18,45.06,45.18,105500.0,44.7799,44.7799,44.661,44.7799,105500.0
2013-08-12 12:20:00,45.18,45.28,45.15,45.23,74500.0,44.7799,44.879,44.7502,44.8295,74500.0
2013-08-12 12:30:00,45.23,45.27,45.19,45.23,21300.0,44.8295,44.8691,44.7898,44.8295,21300.0
2013-08-12 12:40:00,45.22,45.3,45.21,45.3,31600.0,44.8195,44.8988,44.8096,44.8988,31600.0
2013-08-12 12:50:00,45.31,45.35,45.29,45.35,30700.0,44.9087,44.9484,44.8889,44.9484,30700.0
2013-08-12 13:00:00,45.36,45.41,45.35,45.41,20800.0,44.9583,45.0079,44.9484,45.0079,20800.0
2013-08-12 13:10:00,45.4,45.42,45.3,45.33,29600.0,44.9979,45.0178,44.8988,44.9286,29600.0
2013-08-12 13:20:00,45.31,45.37,45.27,45.28,34800.0,44.9087,44.9682,44.8691,44.879,34800.0
2013-08-12 13:30:00,45.28,45.37,45.26,45.3,32700.0,44.879,44.9682,44.8592,44.8988,32700.0
2013-08-12 13:40:00,45.29,45.33,45.25,45.25,56100.0,44.8889,44.9286,44.8493,44.8493,56100.0
2013-08-12 13:50:00,45.26,45.26,45.18,45.21,33400.0,44.8592,44.8592,44.7799,44.8096,33400.0
2013-08-12 14:00:00,45.21,45.29,45.16,45.25,42000.0,44.8096,44.8889,44.7601,44.8493,42000.0
2013-08-12 14:10:00,45.26,45.3,45.22,45.26,47200.0,44.8592,44.8988,44.8195,44.8592,47200.0
2013-08-12 14:20:00,45.27,45.28,45.22,45.25,59600.0,44.8691,44.879,44.8195,44.8493,59600.0
2013-08-12 14:30:00,45.26,45.32,45.23,45.31,54100.0,44.8592,44.9187,44.8295,44.9087,54100.0
2013-08-12 14:40:00,45.32,45.36,45.32,45.35,37000.0,44.9187,44.9583,44.9187,44.9484,37000.0
2013-08-12 14:50:00,45.35,45.36,45.28,45.3,60800.0,44.9484,44.9583,44.879,44.8988,60800.0
2013-08-12 15:00:00,45.3,45.31,45.27,45.3,81600.0,44.8988,44.9087,44.8691,44.8988,81600.0
2013-08-12 15:10:00,45.3,45.4,45.28,45.35,93900.0,44.8988,44.9979,44.879,44.9484,93900.0
2013-08-12 15:20:00,45.35,45.42,45.35,45.37,53700.0,44.9484,45.0178,44.9484,44.9682,53700.0
2013-08-12 15:30:00,45.39,45.47,45.39,45.47,56900.0,44.988,45.0673,44.988,45.0673,56900.0
2013-08-12 15:40:00,45.47,45.48,45.39,45.39,85400.0,45.0673,45.0772,44.988,44.988,85400.0
2013-08-12 15:50:00,45.39,45.41,45.32,45.39,173500.0,44.988,45.0079,44.9187,44.988,173500.0
2013-08-13 09:30:00,45.56,45.56,45.26,45.26,82500.0,45.1565,45.1565,44.8592,44.8592,82500.0
2013-08-13 09:40:00,45.25,45.26,45.13,45.16,47400.0,44.8493,44.8592,44.7303,44.7601,47400.0
2013-08-13 09:50:00,45.16,45.22,45.05,45.08,34700.0,44.7601,44.8195,44.651,44.6808,34700.0
2013-08-13 10:00:00,45.08,45.08,44.7,44.72,114300.0,44.6808,44.6808,44.3041,44.324,114300.0
2013-08-13 10:10:00,44.71,44.75,44.5,44.63,138700.0,44.3141,44.3537,44.1059,44.2348,138700.0
2013-08-13 10:20:00,44.63,44.8,44.6,44.8,35600.0,44.2348,44.4033,44.205,44.4033,35600.0
2013-08-13 10:30:00,44.8,44.89,44.7,44.89,43200.0,44.4033,44.4925,44.3041,44.4925,43200.0
2013-08-13 10:40:00,44.89,44.9,44.7,44.74,50600.0,44.4925,44.5024,44.3041,44.3438,50600.0
2013-08-13 10:50:00,44.74,44.78,44.6,44.72,70900.0,44.3438,44.3834,44.205,44.324,70900.0
2013-08-13 11:00:00,44.71,44.8,44.67,44.77,34000.0,44.3141,44.4033,44.2744,44.3735,34000.0
2013-08-13 11:10:00,44.77,44.79,44.68,44.75,46900.0,44.3735,44.3934,44.2843,44.3537,46900.0
2013-08-13 11:20:00,44.75,44.8,44.66,44.71,127800.0,44.3537,44.4033,44.2645,44.3141,127800.0
2013-08-13 11:30:00,44.74,44.86,44.72,44.76,56300.0,44.3438,44.4627,44.324,44.3636,56300.0
2013-08-13 11:40:00,44.77,44.77,44.69,44.74,45700.0,44.3735,44.3735,44.2942,44.3438,45700.0
2013-08-13 11:50:00,44.74,44.77,44.7,44.72,53000.0,44.3438,44.3735,44.3041,44.324,53000.0
2013-08-13 12:00:00,44.72,44.73,44.69,44.71,100500.0,44.324,44.3339,44.2942,44.3141,100500.0
2013-08-13 12:10:00,44.71,44.72,44.64,44.7,82500.0,44.3141,44.324,44.2447,44.3041,82500.0
2013-08-13 12:20:00,44.7,44.71,44.58,44.61,124500.0,44.3041,44.3141,44.1852,44.2149,124500.0
2013-08-13 12:30:00,44.61,44.71,44.61,44.7,101000.0,44.2149,44.3141,44.2149,44.3041,101000.0
2013-08-13 12:40:00,44.71,44.93,44.71,44.92,291600.0,44.3141,44.5321,44.3141,44.5222,291600.0
2013-08-13 12:50:00,44.92,44.98,44.88,44.92,117400.0,44.5222,44.5817,44.4826,44.5222,117400.0
2013-08-13 13:00:00,44.93,45.02,44.9,44.99,145800.0,44.5321,44.6213,44.5024,44.5916,145800.0
2013-08-13 13:10:00,44.99,45.05,44.97,45.04,123100.0,44.5916,44.651,44.5718,44.6411,123100.0
2013-08-13 13:20:00,45.04,45.06,45.0,45.01,86300.0,44.6411,44.661,44.6015,44.6114,86300.0
2013-08-13 13:30:00,45.02,45.08,45.01,45.08,70600.0,44.6213,44.6808,44.6114,44.6808,70600.0
2013-08-13 13:40:00,45.09,45.1,44.98,45.06,77400.0,44.6907,44.7006,44.5817,44.661,77400.0
2013-08-13 13:50:00,45.06,45.09,45.03,45.03,48400.0,44.661,44.6907,44.6312,44.6312,48400.0
2013-08-13 14:00:00,45.03,45.05,44.99,45.03,81300.0,44.6312,44.651,44.5916,44.6312,81300.0
2013-08-13 14:10:00,45.02,45.03,44.95,44.95,86000.0,44.6213,44.6312,44.5519,44.5519,86000.0
2013-08-13 14:20:00,44.95,45.02,44.9,45.01,70300.0,44.5519,44.6213,44.5024,44.6114,70300.0
2013-08-13 14:30:00,45.01,45.03,44.95,45.0,71900.0,44.6114,44.6312,44.5519,44.6015,71900.0
2013-08-13 14:40:00,44.99,45.02,44.97,44.99,50000.0,44.5916,44.6213,44.5718,44.5916,50000.0
2013-08-13 14:50:00,45.02,45.05,44.99,45.05,62300.0,44.6213,44.651,44.5916,44.651,62300.0
2013-08-13 15:00:00,45.05,45.1,45.03,45.08,83800.0,44.651,44.7006,44.6312,44.6808,83800.0
2013-08-13 15:10:00,45.07,45.14,45.07,45.13,57600.0,44.6709,44.7403,44.6709,44.7303,57600.0
2013-08-13 15:20:00,45.13,45.2,45.12,45.13,127200.0,44.7303,44.7997,44.7204,44.7303,127200.0
2013-08-13 15:30:00,45.13,45.16,45.04,45.06,115200.0,44.7303,44.7601,44.6411,44.661,115200.0
2013-08-13 15:40:00,45.07,45.09,45.01,45.04,108600.0,44.6709,44.6907,44.6114,44.6411,108600.0
2013-08-13 15:50:00,45.04,45.1,45.0,45.07,205300.0,44.6411,44.7006,44.6015,44.6709,205300.0
2013-08-14 09:30:00,45.1,45.25,44.56,44.59,233500.0,44.7006,44.8493,44.1654,44.1951,233500.0
2013-08-14 09:40:00,44.59,44.62,44.43,44.6,155300.0,44.1951,44.2249,44.0365,44.205,155300.0
2013-08-14 09:50:00,44.59,44.6,44.38,44.47,173500.0,44.1951,44.205,43.987,44.0762,173500.0
2013-08-14 10:00:00,44.47,44.61,44.42,44.52,85300.0,44.0762,44.2149,44.0266,44.1257,85300.0
2013-08-14 10:10:00,44.52,44.52,44.3,44.35,88000.0,44.1257,44.1257,43.9077,43.9572,88000.0
2013-08-14 10:20:00,44.34,44.41,44.19,44.41,202900.0,43.9473,44.0167,43.7987,44.0167,202900.0
2013-08-14 10:30:00,44.41,44.55,44.4,44.5,146800.0,44.0167,44.1555,44.0068,44.1059,146800.0
2013-08-14 10:40:00,44.5,44.51,44.37,44.39,114600.0,44.1059,44.1158,43.9771,43.9969,114600.0
2013-08-14 10:50:00,44.37,44.6,44.36,44.51,41800.0,43.9771,44.205,43.9672,44.1158,41800.0
2013-08-14 11:00:00,44.52,44.62,44.48,44.6,51500.0,44.1257,44.2249,44.0861,44.205,51500.0
2013-08-14 11:10:00,44.59,44.64,44.55,44.61,46800.0,44.1951,44.2447,44.1555,44.2149,46800.0
2013-08-14 11:20:00,44.61,44.62,44.51,44.53,37300.0,44.2149,44.2249,44.1158,44.1357,37300.0
2013-08-14 11:30:00,44.54,44.75,44.52,44.75,94100.0,44.1456,44.3537,44.1257,44.3537,94100.0
2013-08-14 11:40:00,44.76,44.89,44.76,44.82,81400.0,44.3636,44.4925,44.3636,44.4231,81400.0
2013-08-14 11:50:00,44.84,44.9,44.81,44.89,51500.0,44.4429,44.5024,44.4132,44.4925,51500.0
2013-08-14 12:00:00,44.9,45.0,44.87,44.91,37100.0,44.5024,44.6015,44.4726,44.5123,37100.0
2013-08-14 12:10:00,44.92,44.93,44.82,44.87,101400.0,44.5222,44.5321,44.4231,44.4726,101400.0
2013-08-14 12:20:00,44.86,44.99,44.85,44.99,113300.0,44.4627,44.5916,44.4528,44.5916,113300.0
2013-08-14 12:30:00,44.99,45.08,44.98,45.03,91800.0,44.5916,44.6808,44.5817,44.6312,91800.0
2013-08-14 12:40:00,45.02,45.02,44.96,44.99,31100.0,44.6213,44.6213,44.5618,44.5916,31100.0
2013-08-14 12:50:00,44.98,45.04,44.97,45.0,27500.0,44.5817,44.6411,44.5718,44.6015,27500.0
2013-08-14 13:00:00,45.0,45.08,44.98,45.06,53000.0,44.6015,44.6808,44.5817,44.661,53000.0
2013-08-14 13:10:00,45.06,45.07,44.99,45.02,27900.0,44.661,44.6709,44.5916,44.6213,27900.0
2013-08-14 13:20:00,45.02,45.03,44.96,44.99,28600.0,44.6213,44.6312,44.5618,44.5916,28600.0
2013-08-14 13:30:00,44.98,44.98,44.88,44.91,48800.0,44.5817,44.5817,44.4826,44.5123,48800.0
2013-08-14 13:40:00,44.91,44.97,44.81,44.82,68600.0,44.5123,44.5718,44.4132,44.4231,68600.0
2013-08-14 13:50:00,44.82,44.84,44.72,44.81,113000.0,44.4231,44.4429,44.324,44.4132,113000.0
2013-08-14 14:00:00,44.81,44.94,44.81,44.94,32600.0,44.4132,44.542,44.4132,44.542,32600.0
2013-08-14 14:10:00,44.93,44.94,44.88,44.9,34700.0,44.5321,44.542,44.4826,44.5024,34700.0
2013-08-14 14:20:00,44.9,44.95,44.87,44.91,36300.0,44.5024,44.5519,44.4726,44.5123,36300.0
2013-08-14 14:30:00,44.9,44.93,44.86,44.87,37300.0,44.5024,44.5321,44.4627,44.4726,37300.0
2013-08-14 14:40:00,44.87,44.98,44.86,44.93,37100.0,44.4726,44.5817,44.4627,44.5321,37100.0
2013-08-14 14:50:00,44.92,44.95,44.86,44.89,48500.0,44.5222,44.5519,44.4627,44.4925,48500.0
2013-08-14 15:00:00,44.89,44.9,44.84,44.85,60000.0,44.4925,44.5024,44.4429,44.4528,60000.0
2013-08-14 15:10:00,44.85,44.9,44.82,44.82,60800.0,44.4528,44.5024,44.4231,44.4231,60800.0
2013-08-14 15:20:00,44.82,44.82,44.76,44.77,57600.0,44.4231,44.4231,44.3636,44.3735,57600.0
2013-08-14 15:30:00,44.76,44.76,44.65,44.66,104600.0,44.3636,44.3636,44.2546,44.2645,104600.0
2013-08-14 15:40:00,44.66,44.69,44.63,44.66,141800.0,44.2645,44.2942,44.2348,44.2645,141800.0
2013-08-14 15:50:00,44.66,44.69,44.6,44.67,320400.0,44.2645,44.2942,44.205,44.2744,320400.0
2013-08-15 09:30:00,44.13,44.18,43.41,43.48,383300.0,43.7392,43.7888,43.0256,43.095,383300.0
2013-08-15 09:40:00,43.5,43.53,43.2,43.23,338700.0,43.1148,43.1445,42.8174,42.8472,338700.0
2013-08-15 09:50:00,43.23,43.28,42.9,42.99,299000.0,42.8472,42.8967,42.5201,42.6093,299000.0
2013-08-15 10:00:00,43.0,43.19,42.93,43.04,166200.0,42.6192,42.8075,42.5498,42.6588,166200.0
2013-08-15 10:10:00,43.03,43.08,42.86,43.0,181400.0,42.6489,42.6985,42.4804,42.6192,181400.0
2013-08-15 10:20:00,43.0,43.39,42.99,43.34,188600.0,42.6192,43.0057,42.6093,42.9562,188600.0
2013-08-15 10:30:00,43.35,43.38,43.25,43.33,99100.0,42.9661,42.9958,42.867,42.9463,99100.0
2013-08-15 10:40:00,43.33,43.35,43.23,43.31,95300.0,42.9463,42.9661,42.8472,42.9265,95300.0
2013-08-15 10:50:00,43.3,43.32,43.2,43.28,96100.0,42.9165,42.9364,42.8174,42.8967,96100.0
2013-08-15 11:00:00,43.27,43.43,43.26,43.42,191100.0,42.8868,43.0454,42.8769,43.0355,191100.0
2013-08-15 11:10:00,43.42,43.66,43.41,43.6,208000.0,43.0355,43.2734,43.0256,43.2139,208000.0
2013-08-15 11:20:00,43.6,43.84,43.58,43.82,136900.0,43.2139,43.4518,43.1941,43.4319,136900.0
2013-08-15 11:30:00,43.82,43.94,43.78,43.9,170000.0,43.4319,43.5509,43.3923,43.5112,170000.0
2013-08-15 11:40:00,43.9,44.17,43.9,43.91,203500.0,43.5112,43.7788,43.5112,43.5211,203500.0
2013-08-15 11:50:00,43.92,43.94,43.78,43.85,71500.0,43.5311,43.5509,43.3923,43.4617,71500.0
2013-08-15 12:00:00,43.85,43.89,43.76,43.85,42000.0,43.4617,43.5013,43.3725,43.4617,42000.0
2013-08-15 12:10:00,43.85,43.96,43.84,43.96,44100.0,43.4617,43.5707,43.4518,43.5707,44100.0
2013-08-15 12:20:00,43.96,44.0,43.94,43.96,66700.0,43.5707,43.6103,43.5509,43.5707,66700.0
2013-08-15 12:30:00,43.97,44.12,43.97,44.08,125400.0,43.5806,43.7293,43.5806,43.6896,125400.0
2013-08-15 12:40:00,44.07,44.09,43.98,44.09,75800.0,43.6797,43.6996,43.5905,43.6996,75800.0
2013-08-15 12:50:00,44.09,44.1,43.89,43.91,99100.0,43.6996,43.7095,43.5013,43.5211,99100.0
2013-08-15 13:00:00,43.9,43.95,43.87,43.93,72100.0,43.5112,43.5608,43.4815,43.541,72100.0
2013-08-15 13:10:00,43.93,43.93,43.82,43.87,78600.0,43.541,43.541,43.4319,43.4815,78600.0
2013-08-15 13:20:00,43.88,43.91,43.82,43.87,73400.0,43.4914,43.5211,43.4319,43.4815,73400.0
2013-08-15 13:30:00,43.86,43.95,43.84,43.89,97900.0,43.4716,43.5608,43.4518,43.5013,97900.0
2013-08-15 13:40:00,43.88,43.96,43.88,43.93,43100.0,43.4914,43.5707,43.4914,43.541,43100.0
2013-08-15 13:50:00,43.91,43.92,43.83,43.92,62400.0,43.5211,43.5311,43.4419,43.5311,62400.0
2013-08-15 14:00:00,43.92,43.95,43.79,43.82,82300.0,43.5311,43.5608,43.4022,43.4319,82300.0
2013-08-15 14:10:00,43.82,43.83,43.61,43.61,110500.0,43.4319,43.4419,43.2238,43.2238,110500.0
2013-08-15 14:20:00,43.61,44.0,43.57,43.95,155200.0,43.2238,43.6103,43.1842,43.5608,155200.0
2013-08-15 14:30:00,43.96,43.96,43.82,43.82,64400.0,43.5707,43.5707,43.4319,43.4319,64400.0
2013-08-15 14:40:00,43.82,43.92,43.79,43.88,53800.0,43.4319,43.5311,43.4022,43.4914,53800.0
2013-08-15 14:50:00,43.89,43.95,43.85,43.89,67400.0,43.5013,43.5608,43.4617,43.5013,67400.0
2013-08-15 15:00:00,43.88,43.94,43.82,43.87,84200.0,43.4914,43.5509,43.4319,43.4815,84200.0
2013-08-15 15:10:00,43.87,43.87,43.66,43.69,167200.0,43.4815,43.4815,43.2734,43.3031,167200.0
2013-08-15 15:20:00,43.69,43.72,43.62,43.65,98000.0,43.3031,43.3328,43.2337,43.2634,98000.0
2013-08-15 15:30:00,43.66,43.78,43.65,43.69,155100.0,43.2734,43.3923,43.2634,43.3031,155100.0
2013-08-15 15:40:00,43.69,43.72,43.57,43.65,360100.0,43.3031,43.3328,43.1842,43.2634,360100.0
2013-08-15 15:50:00,43.65,43.65,43.55,43.61,436500.0,43.2634,43.2634,43.1643,43.2238,436500.0
2013-08-16 09:30:00,43.49,44.0,43.47,43.98,301800.0,43.1049,43.6103,43.085,43.5905,301800.0
2013-08-16 09:40:00,43.95,44.1,43.86,44.02,163100.0,43.5608,43.7095,43.4716,43.6302,163100.0
2013-08-16 09:50:00,44.03,44.07,43.9,44.06,91900.0,43.6401,43.6797,43.5112,43.6698,91900.0
2013-08-16 10:00:00,44.05,44.08,43.97,44.0,87000.0,43.6599,43.6896,43.5806,43.6103,87000.0
2013-08-16 10:10:00,44.0,44.06,43.9,43.93,83200.0,43.6103,43.6698,43.5112,43.541,83200.0
2013-08-16 10:20:00,43.94,44.08,43.91,44.02,74000.0,43.5509,43.6896,43.5211,43.6302,74000.0
2013-08-16 10:30:00,44.03,44.07,44.0,44.03,97000.0,43.6401,43.6797,43.6103,43.6401,97000.0
2013-08-16 10:40:00,44.03,44.06,43.99,44.02,133000.0,43.6401,43.6698,43.6004,43.6302,133000.0
2013-08-16 10:50:00,44.02,44.11,43.99,44.04,85400.0,43.6302,43.7194,43.6004,43.65,85400.0
2013-08-16 11:00:00,44.04,44.09,44.02,44.03,110400.0,43.65,43.6996,43.6302,43.6401,110400.0
2013-08-16 11:10:00,44.03,44.09,43.98,43.99,94100.0,43.6401,43.6996,43.5905,43.6004,94100.0
2013-08-16 11:20:00,43.99,44.0,43.83,43.93,59100.0,43.6004,43.6103,43.4419,43.541,59100.0
2013-08-16 11:30:00,43.94,44.01,43.93,44.0,46100.0,43.5509,43.6203,43.541,43.6103,46100.0
2013-08-16 11:40:00,43.99,44.06,43.98,44.0,56300.0,43.6004,43.6698,43.5905,43.6103,56300.0
2013-08-16 11:50:00,44.0,44.03,43.98,44.02,47300.0,43.6103,43.6401,43.5905,43.6302,47300.0
2013-08-16 12:00:00,44.02,44.05,43.99,44.04,94000.0,43.6302,43.6599,43.6004,43.65,94000.0
2013-08-16 12:10:00,44.04,44.05,44.0,44.03,84500.0,43.65,43.6599,43.6103,43.6401,84500.0
2013-08-16 12:20:00,44.03,44.03,43.88,43.9,108300.0,43.6401,43.6401,43.4914,43.5112,108300.0
2013-08-16 12:30:00,43.9,43.91,43.84,43.87,31200.0,43.5112,43.5211,43.4518,43.4815,31200.0
2013-08-16 12:40:00,43.87,43.92,43.85,43.85,70200.0,43.4815,43.5311,43.4617,43.4617,70200.0
2013-08-16 12:50:00,43.84,43.98,43.84,43.93,39300.0,43.4518,43.5905,43.4518,43.541,39300.0
2013-08-16 13:00:00,43.93,43.95,43.84,43.86,60500.0,43.541,43.5608,43.4518,43.4716,60500.0
2013-08-16 13:10:00,43.86,43.93,43.84,43.92,65900.0,43.4716,43.541,43.4518,43.5311,65900.0
2013-08-16 13:20:00,43.92,43.93,43.87,43.89,53700.0,43.5311,43.541,43.4815,43.5013,53700.0
2013-08-16 13:30:00,43.9,43.95,43.85,43.89,58100.0,43.5112,43.5608,43.4617,43.5013,58100.0
2013-08-16 13:40:00,43.89,43.95,43.85,43.94,63600.0,43.5013,43.5608,43.4617,43.5509,63600.0
2013-08-16 13:50:00,43.93,44.0,43.91,43.96,72100.0,43.541,43.6103,43.5211,43.5707,72100.0
2013-08-16 14:00:00,43.97,43.98,43.83,43.86,56600.0,43.5806,43.5905,43.4419,43.4716,56600.0
2013-08-16 14:10:00,43.85,43.89,43.81,43.84,57100.0,43.4617,43.5013,43.422,43.4518,57100.0
2013-08-16 14:20:00,43.83,43.92,43.83,43.91,28500.0,43.4419,43.5311,43.4419,43.5211,28500.0
2013-08-16 14:30:00,43.91,43.92,43.88,43.9,63300.0,43.5211,43.5311,43.4914,43.5112,63300.0
2013-08-16 14:40:00,43.9,43.96,43.89,43.94,61000.0,43.5112,43.5707,43.5013,43.5509,61000.0
2013-08-16 14:50:00,43.94,44.01,43.94,44.01,105400.0,43.5509,43.6203,43.5509,43.6203,105400.0
2013-08-16 15:00:00,44.01,44.01,43.98,44.0,93600.0,43.6203,43.6203,43.5905,43.6103,93600.0
2013-08-16 15:10:00,44.0,44.0,43.92,43.92,82000.0,43.6103,43.6103,43.5311,43.5311,82000.0
2013-08-16 15:20:00,43.92,43.97,43.9,43.96,96100.0,43.5311,43.5806,43.5112,43.5707,96100.0
2013-08-16 15:30:00,43.96,44.01,43.94,43.98,144300.0,43.5707,43.6203,43.5509,43.5905,144300.0
2013-08-16 15:40:00,43.99,44.0,43.85,43.87,171300.0,43.6004,43.6103,43.4617,43.4815,171300.0
2013-08-16 15:50:00,43.87,43.91,43.82,43.82,292200.0,43.4815,43.5211,43.4319,43.4319,292200.0
2013-08-19 09:30:00,43.74,44.0,43.66,43.9,113300.0,43.3526,43.6103,43.2734,43.5112,113300.0
2013-08-19 09:40:00,43.91,44.06,43.88,44.0,76100.0,43.5211,43.6698,43.4914,43.6103,76100.0
2013-08-19 09:50:00,43.98,44.05,43.94,44.03,79900.0,43.5905,43.6599,43.5509,43.6401,79900.0
2013-08-19 10:00:00,44.03,44.17,43.91,43.91,82400.0,43.6401,43.7788,43.5211,43.5211,82400.0
2013-08-19 10:10:00,43.9,43.93,43.8,43.82,58600.0,43.5112,43.541,43.4121,43.4319,58600.0
2013-08-19 10:20:00,43.81,43.9,43.68,43.75,63800.0,43.422,43.5112,43.2932,43.3626,63800.0
2013-08-19 10:30:00,43.76,43.96,43.73,43.95,64400.0,43.3725,43.5707,43.3427,43.5608,64400.0
2013-08-19 10:40:00,43.96,44.0,43.9,43.96,34000.0,43.5707,43.6103,43.5112,43.5707,34000.0
2013-08-19 10:50:00,43.96,43.98,43.83,43.9,38600.0,43.5707,43.5905,43.4419,43.5112,38600.0
2013-08-19 11:00:00,43.88,43.89,43.81,43.87,32300.0,43.4914,43.5013,43.422,43.4815,32300.0
2013-08-19 11:10:00,43.85,43.93,43.82,43.85,34700.0,43.4617,43.541,43.4319,43.4617,34700.0
2013-08-19 11:20:00,43.85,43.96,43.85,43.95,32400.0,43.4617,43.5707,43.4617,43.5608,32400.0
2013-08-19 11:30:00,43.95,44.03,43.89,43.97,49400.0,43.5608,43.6401,43.5013,43.5806,49400.0
2013-08-19 11:40:00,43.97,44.04,43.95,43.98,23600.0,43.5806,43.65,43.5608,43.5905,23600.0
2013-08-19 11:50:00,43.97,43.97,43.88,43.91,24100.0,43.5806,43.5806,43.4914,43.5211,24100.0
2013-08-19 12:00:00,43.91,43.92,43.84,43.88,29900.0,43.5211,43.5311,43.4518,43.4914,29900.0
2013-08-19 12:10:00,43.87,43.99,43.87,43.98,22900.0,43.4815,43.6004,43.4815,43.5905,22900.0
2013-08-19 12:20:00,43.98,43.99,43.94,43.96,30800.0,43.5905,43.6004,43.5509,43.5707,30800.0
2013-08-19 12:30:00,43.96,43.97,43.91,43.97,23200.0,43.5707,43.5806,43.5211,43.5806,23200.0
2013-08-19 12:40:00,43.96,43.96,43.85,43.86,60800.0,43.5707,43.5707,43.4617,43.4716,60800.0
2013-08-19 12:50:00,43.85,43.87,43.81,43.84,27800.0,43.4617,43.4815,43.422,43.4518,27800.0
2013-08-19 13:00:00,43.84,43.86,43.76,43.8,40100.0,43.4518,43.4716,43.3725,43.4121,40100.0
2013-08-19 13:10:00,43.8,43.87,43.78,43.84,47600.0,43.4121,43.4815,43.3923,43.4518,47600.0
2013-08-19 13:20:00,43.85,43.85,43.77,43.81,29300.0,43.4617,43.4617,43.3824,43.422,29300.0
2013-08-19 13:30:00,43.8,43.8,43.7,43.74,55100.0,43.4121,43.4121,43.313,43.3526,55100.0
2013-08-19 13:40:00,43.74,43.77,43.7,43.76,32600.0,43.3526,43.3824,43.313,43.3725,32600.0
2013-08-19 13:50:00,43.75,43.81,43.74,43.8,38500.0,43.3626,43.422,43.3526,43.4121,38500.0
2013-08-19 14:00:00,43.79,43.84,43.73,43.79,47400.0,43.4022,43.4518,43.3427,43.4022,47400.0
2013-08-19 14:10:00,43.8,43.81,43.74,43.75,61100.0,43.4121,43.422,43.3526,43.3626,61100.0
2013-08-19 14:20:00,43.75,43.75,43.64,43.71,72100.0,43.3626,43.3626,43.2535,43.3229,72100.0
2013-08-19 14:30:00,43.71,43.71,43.62,43.69,43900.0,43.3229,43.3229,43.2337,43.3031,43900.0
2013-08-19 14:40:00,43.69,43.73,43.6,43.66,55900.0,43.3031,43.3427,43.2139,43.2734,55900.0
2013-08-19 14:50:00,43.67,43.7,43.58,43.61,49200.0,43.2833,43.313,43.1941,43.2238,49200.0
2013-08-19 15:00:00,43.61,43.61,43.46,43.48,65300.0,43.2238,43.2238,43.0751,43.095,65300.0
2013-08-19 15:10:00,43.47,43.59,43.46,43.5,188200.0,43.085,43.204,43.0751,43.1148,188200.0
2013-08-19 15:20:00,43.5,43.5,43.38,43.38,87300.0,43.1148,43.1148,42.9958,42.9958,87300.0
2013-08-19 15:30:00,43.38,43.57,43.35,43.46,141800.0,42.9958,43.1842,42.9661,43.0751,141800.0
2013-08-19 15:40:00,43.47,43.5,43.37,43.4,182100.0,43.085,43.1148,42.9859,43.0157,182100.0
2013-08-19 15:50:00,43.41,43.51,43.38,43.43,571000.0,43.0256,43.1247,42.9958,43.0454,571000.0
2013-08-20 09:30:00,43.43,43.63,43.36,43.37,140500.0,43.0454,43.2436,42.976,42.9859,140500.0
2013-08-20 09:40:00,43.37,43.43,43.02,43.06,164200.0,42.9859,43.0454,42.639,42.6787,164200.0
2013-08-20 09:50:00,43.06,43.46,43.05,43.39,121900.0,42.6787,43.0751,42.6688,43.0057,121900.0
2013-08-20 10:00:00,43.38,43.43,43.33,43.35,205900.0,42.9958,43.0454,42.9463,42.9661,205900.0
2013-08-20 10:10:00,43.35,43.44,43.2,43.25,69900.0,42.9661,43.0553,42.8174,42.867,69900.0
2013-08-20 10:20:00,43.27,43.44,43.23,43.38,127500.0,42.8868,43.0553,42.8472,42.9958,127500.0
2013-08-20 10:30:00,43.37,43.66,43.35,43.65,68500.0,42.9859,43.2734,42.9661,43.2634,68500.0
2013-08-20 10:40:00,43.67,43.79,43.66,43.78,41700.0,43.2833,43.4022,43.2734,43.3923,41700.0
2013-08-20 10:50:00,43.79,43.8,43.58,43.61,67100.0,43.4022,43.4121,43.1941,43.2238,67100.0
2013-08-20 11:00:00,43.61,43.68,43.54,43.66,65700.0,43.2238,43.2932,43.1544,43.2734,65700.0
2013-08-20 11:10:00,43.65,43.68,43.59,43.6,88800.0,43.2634,43.2932,43.204,43.2139,88800.0
2013-08-20 11:20:00,43.61,43.65,43.45,43.52,116400.0,43.2238,43.2634,43.0652,43.1346,116400.0
2013-08-20 11:30:00,43.53,43.71,43.53,43.71,44700.0,43.1445,43.3229,43.1445,43.3229,44700.0
2013-08-20 11:40:00,43.71,43.78,43.69,43.77,71400.0,43.3229,43.3923,43.3031,43.3824,71400.0
2013-08-20 11:50:00,43.78,43.78,43.67,43.68,58700.0,43.3923,43.3923,43.2833,43.2932,58700.0
2013-08-20 12:00:00,43.68,43.68,43.58,43.58,59300.0,43.2932,43.2932,43.1941,43.1941,59300.0
2013-08-20 12:10:00,43.58,43.68,43.55,43.68,32300.0,43.1941,43.2932,43.1643,43.2932,32300.0
2013-08-20 12:20:00,43.69,43.75,43.67,43.72,44800.0,43.3031,43.3626,43.2833,43.3328,44800.0
2013-08-20 12:30:00,43.72,43.76,43.6,43.61,50500.0,43.3328,43.3725,43.2139,43.2238,50500.0
2013-08-20 12:40:00,43.6,43.69,43.58,43.69,32100.0,43.2139,43.3031,43.1941,43.3031,32100.0
2013-08-20 12:50:00,43.69,43.78,43.67,43.77,53100.0,43.3031,43.3923,43.2833,43.3824,53100.0
2013-08-20 13:00:00,43.79,43.84,43.76,43.81,38700.0,43.4022,43.4518,43.3725,43.422,38700.0
2013-08-20 13:10:00,43.81,43.86,43.75,43.76,54800.0,43.422,43.4716,43.3626,43.3725,54800.0
2013-08-20 13:20:00,43.75,43.77,43.58,43.61,103300.0,43.3626,43.3824,43.1941,43.2238,103300.0
2013-08-20 13:30:00,43.61,43.64,43.55,43.55,43400.0,43.2238,43.2535,43.1643,43.1643,43400.0
2013-08-20 13:40:00,43.54,43.61,43.53,43.57,36000.0,43.1544,43.2238,43.1445,43.1842,36000.0
2013-08-20 13:50:00,43.57,43.57,43.48,43.5,27600.0,43.1842,43.1842,43.095,43.1148,27600.0
2013-08-20 14:00:00,43.5,43.61,43.5,43.53,49800.0,43.1148,43.2238,43.1148,43.1445,49800.0
2013-08-20 14:10:00,43.52,43.57,43.52,43.52,37000.0,43.1346,43.1842,43.1346,43.1346,37000.0
2013-08-20 14:20:00,43.52,43.55,43.46,43.53,45800.0,43.1346,43.1643,43.0751,43.1445,45800.0
2013-08-20 14:30:00,43.53,43.6,43.5,43.53,58500.0,43.1445,43.2139,43.1148,43.1445,58500.0
2013-08-20 14:40:00,43.53,43.6,43.53,43.57,58200.0,43.1445,43.2139,43.1445,43.1842,58200.0
2013-08-20 14:50:00,43.59,43.6,43.54,43.55,74600.0,43.204,43.2139,43.1544,43.1643,74600.0
2013-08-20 15:00:00,43.55,43.59,43.54,43.57,147700.0,43.1643,43.204,43.1544,43.1842,147700.0
2013-08-20 15:10:00,43.57,43.59,43.51,43.56,106000.0,43.1842,43.204,43.1247,43.1742,106000.0
2013-08-20 15:20:00,43.56,43.59,43.52,43.58,84600.0,43.1742,43.204,43.1346,43.1941,84600.0
2013-08-20 15:30:00,43.58,43.59,43.54,43.55,161400.0,43.1941,43.204,43.1544,43.1643,161400.0
2013-08-20 15:40:00,43.55,43.57,43.4,43.42,120300.0,43.1643,43.1842,43.0157,43.0355,120300.0
2013-08-20 15:50:00,43.43,43.46,43.39,43.4,304900.0,43.0454,43.0751,43.0057,43.0157,304900.0
2013-08-21 09:30:00,43.43,44.0,43.37,43.98,240400.0,43.0454,43.6103,42.9859,43.5905,240400.0
2013-08-21 09:40:00,43.96,44.15,43.79,44.03,276700.0,43.5707,43.759,43.4022,43.6401,276700.0
2013-08-21 09:50:00,44.04,44.04,43.63,43.65,174100.0,43.65,43.65,43.2436,43.2634,174100.0
2013-08-21 10:00:00,43.64,43.76,43.55,43.59,222800.0,43.2535,43.3725,43.1643,43.204,222800.0
2013-08-21 10:10:00,43.59,43.67,43.46,43.63,105400.0,43.204,43.2833,43.0751,43.2436,105400.0
2013-08-21 10:20:00,43.63,43.68,43.58,43.59,149800.0,43.2436,43.2932,43.1941,43.204,149800.0
2013-08-21 10:30:00,43.59,43.66,43.52,43.64,84600.0,43.204,43.2734,43.1346,43.2535,84600.0
2013-08-21 10:40:00,43.63,43.69,43.6,43.65,153700.0,43.2436,43.3031,43.2139,43.2634,153700.0
2013-08-21 10:50:00,43.65,43.67,43.57,43.62,143900.0,43.2634,43.2833,43.1842,43.2337,143900.0
2013-08-21 11:00:00,43.62,43.64,43.59,43.6,61000.0,43.2337,43.2535,43.204,43.2139,61000.0
2013-08-21 11:10:00,43.59,43.65,43.58,43.63,74700.0,43.204,43.2634,43.1941,43.2436,74700.0
2013-08-21 11:20:00,43.62,43.65,43.59,43.59,111900.0,43.2337,43.2634,43.204,43.204,111900.0
2013-08-21 11:30:00,43.58,43.63,43.41,43.43,67000.0,43.1941,43.2436,43.0256,43.0454,67000.0
2013-08-21 11:40:00,43.42,43.48,43.27,43.29,100300.0,43.0355,43.095,42.8868,42.9066,100300.0
2013-08-21 11:50:00,43.3,43.43,43.24,43.42,57800.0,42.9165,43.0454,42.8571,43.0355,57800.0
2013-08-21 12:00:00,43.43,43.51,43.3,43.48,55100.0,43.0454,43.1247,42.9165,43.095,55100.0
2013-08-21 12:10:00,43.49,43.66,43.49,43.65,35500.0,43.1049,43.2734,43.1049,43.2634,35500.0
2013-08-21 12:20:00,43.64,43.74,43.64,43.7,74200.0,43.2535,43.3526,43.2535,43.313,74200.0
2013-08-21 12:30:00,43.69,43.71,43.59,43.63,65300.0,43.3031,43.3229,43.204,43.2436,65300.0
2013-08-21 12:40:00,43.63,43.67,43.58,43.6,72000.0,43.2436,43.2833,43.1941,43.2139,72000.0
2013-08-21 12:50:00,43.62,43.65,43.6,43.61,27600.0,43.2337,43.2634,43.2139,43.2238,27600.0
2013-08-21 13:00:00,43.6,43.61,43.49,43.52,76300.0,43.2139,43.2238,43.1049,43.1346,76300.0
2013-08-21 13:10:00,43.52,43.55,43.47,43.49,87300.0,43.1346,43.1643,43.085,43.1049,87300.0
2013-08-21 13:20:00,43.5,43.58,43.49,43.58,45200.0,43.1148,43.1941,43.1049,43.1941,45200.0
2013-08-21 13:30:00,43.59,43.63,43.58,43.63,51600.0,43.204,43.2436,43.1941,43.2436,51600.0
2013-08-21 13:40:00,43.63,43.67,43.59,43.63,100900.0,43.2436,43.2833,43.204,43.2436,100900.0
2013-08-21 13:50:00,43.63,43.65,43.57,43.64,102600.0,43.2436,43.2634,43.1842,43.2535,102600.0
2013-08-21 14:00:00,43.66,43.67,43.28,43.41,86600.0,43.2734,43.2833,42.8967,43.0256,86600.0
2013-08-21 14:10:00,43.42,43.52,43.38,43.43,159000.0,43.0355,43.1346,42.9958,43.0454,159000.0
2013-08-21 14:20:00,43.42,43.47,43.36,43.41,127100.0,43.0355,43.085,42.976,43.0256,127100.0
2013-08-21 14:30:00,43.41,43.62,43.4,43.51,380200.0,43.0256,43.2337,43.0157,43.1247,380200.0
2013-08-21 14:40:00,43.52,43.86,43.52,43.84,163000.0,43.1346,43.4716,43.1346,43.4518,163000.0
2013-08-21 14:50:00,43.84,43.91,43.76,43.78,108100.0,43.4518,43.5211,43.3725,43.3923,108100.0
2013-08-21 15:00:00,43.78,43.81,43.72,43.77,55700.0,43.3923,43.422,43.3328,43.3824,55700.0
2013-08-21 15:10:00,43.77,43.84,43.73,43.78,86900.0,43.3824,43.4518,43.3427,43.3923,86900.0
2013-08-21 15:20:00,43.78,43.8,43.67,43.7,88300.0,43.3923,43.4121,43.2833,43.313,88300.0
2013-08-21 15:30:00,43.7,43.78,43.66,43.68,83800.0,43.313,43.3923,43.2734,43.2932,83800.0
2013-08-21 15:40:00,43.68,43.69,43.53,43.57,207900.0,43.2932,43.3031,43.1445,43.1842,207900.0
2013-08-21 15:50:00,43.56,43.61,43.48,43.49,333300.0,43.1742,43.2238,43.095,43.1049,333300.0
2013-08-22 09:30:00,43.75,43.83,43.57,43.7,128200.0,43.3626,43.4419,43.1842,43.313,128200.0
2013-08-22 09:40:00,43.72,43.77,43.62,43.67,170000.0,43.3328,43.3824,43.2337,43.2833,170000.0
2013-08-22 09:50:00,43.68,43.94,43.65,43.94,181000.0,43.2932,43.5509,43.2634,43.5509,181000.0
2013-08-22 10:00:00,43.94,43.96,43.73,43.73,122400.0,43.5509,43.5707,43.3427,43.3427,122400.0
2013-08-22 10:10:00,43.74,43.83,43.69,43.82,233800.0,43.3526,43.4419,43.3031,43.4319,233800.0
2013-08-22 10:20:00,43.83,43.87,43.67,43.71,59100.0,43.4419,43.4815,43.2833,43.3229,59100.0
2013-08-22 10:30:00,43.7,43.78,43.7,43.77,37100.0,43.313,43.3923,43.313,43.3824,37100.0
2013-08-22 10:40:00,43.77,43.8,43.73,43.79,70700.0,43.3824,43.4121,43.3427,43.4022,70700.0
2013-08-22 10:50:00,43.79,43.8,43.72,43.72,47700.0,43.4022,43.4121,43.3328,43.3328,47700.0
2013-08-22 11:00:00,43.72,43.75,43.69,43.73,32700.0,43.3328,43.3626,43.3031,43.3427,32700.0
2013-08-22 11:10:00,43.74,43.75,43.69,43.73,35100.0,43.3526,43.3626,43.3031,43.3427,35100.0
2013-08-22 11:20:00,43.74,43.75,43.6,43.64,58100.0,43.3526,43.3626,43.2139,43.2535,58100.0
2013-08-22 11:30:00,43.63,43.75,43.61,43.71,48500.0,43.2436,43.3626,43.2238,43.3229,48500.0
2013-08-22 11:40:00,43.71,43.75,43.7,43.75,42200.0,43.3229,43.3626,43.313,43.3626,42200.0
2013-08-22 11:50:00,43.74,43.75,43.7,43.73,51400.0,43.3526,43.3626,43.313,43.3427,51400.0
2013-08-22 12:00:00,43.73,43.74,43.7,43.74,46800.0,43.3427,43.3526,43.313,43.3526,46800.0
2013-08-22 12:10:00,43.74,43.75,43.7,43.74,150400.0,43.3526,43.3626,43.313,43.3526,150400.0
2013-08-22 12:20:00,43.74,43.76,43.66,43.66,64600.0,43.3526,43.3725,43.2734,43.2734,64600.0
2013-08-22 12:30:00,43.67,43.74,43.66,43.7,31800.0,43.2833,43.3526,43.2734,43.313,31800.0
2013-08-22 12:40:00,43.7,43.74,43.68,43.68,44800.0,43.313,43.3526,43.2932,43.2932,44800.0
2013-08-22 12:50:00,43.69,43.69,43.5,43.56,56600.0,43.3031,43.3031,43.1148,43.1742,56600.0
2013-08-22 13:00:00,43.56,43.62,43.56,43.6,11600.0,43.1742,43.2337,43.1742,43.2139,11600.0
2013-08-22 13:10:00,43.6,43.73,43.6,43.73,8300.0,43.2139,43.3427,43.2139,43.3427,8300.0
2013-08-22 13:20:00,43.73,43.74,43.66,43.66,11600.0,43.3427,43.3526,43.2734,43.2734,11600.0
2013-08-22 13:30:00,43.67,43.73,43.66,43.73,15600.0,43.2833,43.3427,43.2734,43.3427,15600.0
2013-08-22 13:40:00,43.71,43.73,43.69,43.69,38200.0,43.3229,43.3427,43.3031,43.3031,38200.0
2013-08-22 13:50:00,43.68,43.73,43.66,43.71,11000.0,43.2932,43.3427,43.2734,43.3229,11000.0
2013-08-22 14:00:00,43.7,43.73,43.69,43.7,11600.0,43.313,43.3427,43.3031,43.313,11600.0
2013-08-22 14:10:00,43.71,43.74,43.7,43.72,16200.0,43.3229,43.3526,43.313,43.3328,16200.0
2013-08-22 14:20:00,43.71,43.76,43.71,43.75,26800.0,43.3229,43.3725,43.3229,43.3626,26800.0
2013-08-22 14:30:00,43.74,43.77,43.74,43.74,24800.0,43.3526,43.3824,43.3526,43.3526,24800.0
2013-08-22 14:40:00,43.75,43.75,43.69,43.74,16400.0,43.3626,43.3626,43.3031,43.3526,16400.0
2013-08-22 14:50:00,43.75,43.78,43.73,43.74,23600.0,43.3626,43.3923,43.3427,43.3526,23600.0
2013-08-22 15:00:00,43.74,43.76,43.73,43.75,19800.0,43.3526,43.3725,43.3427,43.3626,19800.0
2013-08-22 15:10:00,43.74,43.75,43.69,43.71,25000.0,43.3526,43.3626,43.3031,43.3229,25000.0
2013-08-22 15:20:00,43.73,43.75,43.67,43.68,73300.0,43.3427,43.3626,43.2833,43.2932,73300.0
2013-08-22 15:30:00,43.67,43.75,43.62,43.73,207100.0,43.2833,43.3626,43.2337,43.3427,207100.0
2013-08-22 15:40:00,43.73,43.83,43.71,43.75,231400.0,43.3427,43.4419,43.3229,43.3626,231400.0
2013-08-22 15:50:00,43.75,43.76,43.69,43.73,248000.0,43.3626,43.3725,43.3031,43.3427,248000.0
2013-08-23 09:30:00,43.15,43.55,43.15,43.46,366200.0,42.7679,43.1643,42.7679,43.0751,366200.0
2013-08-23 09:40:00,43.46,43.52,43.18,43.29,162500.0,43.0751,43.1346,42.7976,42.9066,162500.0
2013-08-23 09:50:00,43.28,43.29,43.08,43.24,106200.0,42.8967,42.9066,42.6985,42.8571,106200.0
2013-08-23 10:00:00,43.24,43.29,43.0,43.27,133300.0,42.8571,42.9066,42.6192,42.8868,133300.0
2013-08-23 10:10:00,43.27,43.43,43.19,43.36,116500.0,42.8868,43.0454,42.8075,42.976,116500.0
2013-08-23 10:20:00,43.36,43.55,43.27,43.48,103700.0,42.976,43.1643,42.8868,43.095,103700.0
2013-08-23 10:30:00,43.51,43.61,43.44,43.6,117300.0,43.1247,43.2238,43.0553,43.2139,117300.0
2013-08-23 10:40:00,43.61,43.67,43.57,43.63,49800.0,43.2238,43.2833,43.1842,43.2436,49800.0
2013-08-23 10:50:00,43.64,43.73,43.61,43.7,79400.0,43.2535,43.3427,43.2238,43.313,79400.0
2013-08-23 11:00:00,43.71,43.71,43.5,43.57,84800.0,43.3229,43.3229,43.1148,43.1842,84800.0
2013-08-23 11:10:00,43.56,43.62,43.53,43.57,65500.0,43.1742,43.2337,43.1445,43.1842,65500.0
2013-08-23 11:20:00,43.57,43.59,43.51,43.53,52700.0,43.1842,43.204,43.1247,43.1445,52700.0
2013-08-23 11:30:00,43.54,43.56,43.48,43.48,76800.0,43.1544,43.1742,43.095,43.095,76800.0
2013-08-23 11:40:00,43.49,43.6,43.49,43.57,169700.0,43.1049,43.2139,43.1049,43.1842,169700.0
2013-08-23 11:50:00,43.57,43.6,43.48,43.51,68100.0,43.1842,43.2139,43.095,43.1247,68100.0
2013-08-23 12:00:00,43.51,43.59,43.51,43.56,31400.0,43.1247,43.204,43.1247,43.1742,31400.0
2013-08-23 12:10:00,43.56,43.58,43.5,43.55,27400.0,43.1742,43.1941,43.1148,43.1643,27400.0
2013-08-23 12:20:00,43.55,43.56,43.42,43.43,60300.0,43.1643,43.1742,43.0355,43.0454,60300.0
2013-08-23 12:30:00,43.43,43.58,43.43,43.57,49300.0,43.0454,43.1941,43.0454,43.1842,49300.0
2013-08-23 12:40:00,43.58,43.61,43.53,43.59,23400.0,43.1941,43.2238,43.1445,43.204,23400.0
2013-08-23 12:50:00,43.58,43.58,43.49,43.52,47900.0,43.1941,43.1941,43.1049,43.1346,47900.0
2013-08-23 13:00:00,43.52,43.54,43.48,43.52,54500.0,43.1346,43.1544,43.095,43.1346,54500.0
2013-08-23 13:10:00,43.53,43.54,43.5,43.51,95000.0,43.1445,43.1544,43.1148,43.1247,95000.0
2013-08-23 13:20:00,43.51,43.52,43.5,43.52,80300.0,43.1247,43.1346,43.1148,43.1346,80300.0
2013-08-23 13:30:00,43.52,43.53,43.49,43.52,82700.0,43.1346,43.1445,43.1049,43.1346,82700.0
2013-08-23 13:40:00,43.52,43.55,43.49,43.55,65600.0,43.1346,43.1643,43.1049,43.1643,65600.0
2013-08-23 13:50:00,43.56,43.65,43.56,43.6,43600.0,43.1742,43.2634,43.1742,43.2139,43600.0
2013-08-23 14:00:00,43.59,43.64,43.57,43.64,27600.0,43.204,43.2535,43.1842,43.2535,27600.0
2013-08-23 14:10:00,43.65,43.69,43.61,43.64,47500.0,43.2634,43.3031,43.2238,43.2535,47500.0
2013-08-23 14:20:00,43.63,43.67,43.6,43.61,47500.0,43.2436,43.2833,43.2139,43.2238,47500.0
2013-08-23 14:30:00,43.62,43.62,43.58,43.6,63800.0,43.2337,43.2337,43.1941,43.2139,63800.0
2013-08-23 14:40:00,43.61,43.63,43.59,43.63,52600.0,43.2238,43.2436,43.204,43.2436,52600.0
2013-08-23 14:50:00,43.63,43.63,43.59,43.6,66900.0,43.2436,43.2436,43.204,43.2139,66900.0
2013-08-23 15:00:00,43.6,43.64,43.58,43.62,71700.0,43.2139,43.2535,43.1941,43.2337,71700.0
2013-08-23 15:10:00,43.61,43.63,43.59,43.62,98500.0,43.2238,43.2436,43.204,43.2337,98500.0
2013-08-23 15:20:00,43.62,43.64,43.59,43.61,212500.0,43.2337,43.2535,43.204,43.2238,212500.0
2013-08-23 15:30:00,43.61,43.61,43.55,43.6,125500.0,43.2238,43.2238,43.1643,43.2139,125500.0
2013-08-23 15:40:00,43.59,43.68,43.58,43.64,212300.0,43.204,43.2932,43.1941,43.2535,212300.0
2013-08-23 15:50:00,43.64,43.66,43.59,43.59,326400.0,43.2535,43.2734,43.204,43.204,326400.0
2013-08-26 09:30:00,43.14,43.43,43.14,43.36,385900.0,42.758,43.0454,42.758,42.976,385900.0
2013-08-26 09:40:00,43.39,43.56,43.36,43.48,128500.0,43.0057,43.1742,42.976,43.095,128500.0
2013-08-26 09:50:00,43.48,43.51,43.26,43.26,147700.0,43.095,43.1247,42.8769,42.8769,147700.0
2013-08-26 10:00:00,43.27,43.53,43.25,43.52,168700.0,42.8868,43.1445,42.867,43.1346,168700.0
2013-08-26 10:10:00,43.53,43.58,43.42,43.45,155100.0,43.1445,43.1941,43.0355,43.0652,155100.0
2013-08-26 10:20:00,43.45,43.5,43.3,43.32,121800.0,43.0652,43.1148,42.9165,42.9364,121800.0
2013-08-26 10:30:00,43.33,43.39,43.31,43.34,89200.0,42.9463,43.0057,42.9265,42.9562,89200.0
2013-08-26 10:40:00,43.34,43.39,43.3,43.39,96500.0,42.9562,43.0057,42.9165,43.0057,96500.0
2013-08-26 10:50:00,43.4,43.53,43.36,43.5,151900.0,43.0157,43.1445,42.976,43.1148,151900.0
2013-08-26 11:00:00,43.5,43.75,43.5,43.75,348400.0,43.1148,43.3626,43.1148,43.3626,348400.0
2013-08-26 11:10:00,43.75,43.79,43.69,43.75,120000.0,43.3626,43.4022,43.3031,43.3626,120000.0
2013-08-26 11:20:00,43.75,43.78,43.72,43.74,75300.0,43.3626,43.3923,43.3328,43.3526,75300.0
2013-08-26 11:30:00,43.74,43.77,43.67,43.71,116500.0,43.3526,43.3824,43.2833,43.3229,116500.0
2013-08-26 11:40:00,43.71,43.84,43.7,43.83,175700.0,43.3229,43.4518,43.313,43.4419,175700.0
2013-08-26 11:50:00,43.83,43.84,43.74,43.76,89600.0,43.4419,43.4518,43.3526,43.3725,89600.0
2013-08-26 12:00:00,43.76,43.77,43.61,43.62,81500.0,43.3725,43.3824,43.2238,43.2337,81500.0
2013-08-26 12:10:00,43.62,43.8,43.62,43.76,63000.0,43.2337,43.4121,43.2337,43.3725,63000.0
2013-08-26 12:20:00,43.76,43.81,43.71,43.71,95200.0,43.3725,43.422,43.3229,43.3229,95200.0
2013-08-26 12:30:00,43.72,43.77,43.66,43.74,102300.0,43.3328,43.3824,43.2734,43.3526,102300.0
2013-08-26 12:40:00,43.74,43.8,43.72,43.74,82200.0,43.3526,43.4121,43.3328,43.3526,82200.0
2013-08-26 12:50:00,43.75,43.79,43.75,43.76,64600.0,43.3626,43.4022,43.3626,43.3725,64600.0
2013-08-26 13:00:00,43.76,43.79,43.72,43.77,95500.0,43.3725,43.4022,43.3328,43.3824,95500.0
2013-08-26 13:10:00,43.77,43.78,43.74,43.75,79800.0,43.3824,43.3923,43.3526,43.3626,79800.0
2013-08-26 13:20:00,43.74,43.74,43.66,43.66,70700.0,43.3526,43.3526,43.2734,43.2734,70700.0
2013-08-26 13:30:00,43.66,43.71,43.59,43.66,68300.0,43.2734,43.3229,43.204,43.2734,68300.0
2013-08-26 13:40:00,43.66,43.68,43.54,43.57,83100.0,43.2734,43.2932,43.1544,43.1842,83100.0
2013-08-26 13:50:00,43.57,43.59,43.51,43.52,105300.0,43.1842,43.204,43.1247,43.1346,105300.0
2013-08-26 14:00:00,43.53,43.57,43.48,43.54,116700.0,43.1445,43.1842,43.095,43.1544,116700.0
2013-08-26 14:10:00,43.55,43.6,43.54,43.55,80800.0,43.1643,43.2139,43.1544,43.1643,80800.0
2013-08-26 14:20:00,43.55,43.64,43.55,43.62,96600.0,43.1643,43.2535,43.1643,43.2337,96600.0
2013-08-26 14:30:00,43.62,43.65,43.51,43.51,115100.0,43.2337,43.2634,43.1247,43.1247,115100.0
2013-08-26 14:40:00,43.51,43.55,43.47,43.55,143000.0,43.1247,43.1643,43.085,43.1643,143000.0
2013-08-26 14:50:00,43.55,43.57,43.52,43.55,102800.0,43.1643,43.1842,43.1346,43.1643,102800.0
2013-08-26 15:00:00,43.55,43.59,43.54,43.59,123900.0,43.1643,43.204,43.1544,43.204,123900.0
2013-08-26 15:10:00,43.59,43.6,43.35,43.36,167200.0,43.204,43.2139,42.9661,42.976,167200.0
2013-08-26 15:20:00,43.36,43.36,43.2,43.3,291800.0,42.976,42.976,42.8174,42.9165,291800.0
2013-08-26 15:30:00,43.3,43.46,43.27,43.44,203200.0,42.9165,43.0751,42.8868,43.0553,203200.0
2013-08-26 15:40:00,43.44,43.52,43.38,43.41,176700.0,43.0553,43.1346,42.9958,43.0256,176700.0
2013-08-26 15:50:00,43.4,43.49,43.35,43.39,478100.0,43.0157,43.1049,42.9661,43.0057,478100.0
2013-08-27 09:30:00,42.92,42.98,42.67,42.95,241300.0,42.5399,42.5994,42.2921,42.5696,241300.0
2013-08-27 09:40:00,42.95,42.97,42.74,42.8,170500.0,42.5696,42.5895,42.3615,42.421,170500.0
2013-08-27 09:50:00,42.79,42.9,42.6,42.7,132800.0,42.4111,42.5201,42.2227,42.3219,132800.0
2013-08-27 10:00:00,42.69,42.71,42.5,42.57,177800.0,42.3119,42.3318,42.1236,42.193,177800.0
2013-08-27 10:10:00,42.56,42.57,42.42,42.45,175700.0,42.1831,42.193,42.0443,42.0741,175700.0
2013-08-27 10:20:00,42.45,42.51,42.33,42.42,159000.0,42.0741,42.1335,41.9551,42.0443,159000.0
2013-08-27 10:30:00,42.42,42.53,42.41,42.45,190700.0,42.0443,42.1534,42.0344,42.0741,190700.0
2013-08-27 10:40:00,42.45,42.59,42.44,42.45,197000.0,42.0741,42.2128,42.0642,42.0741,197000.0
2013-08-27 10:50:00,42.45,42.66,42.37,42.64,94600.0,42.0741,42.2822,41.9948,42.2624,94600.0
2013-08-27 11:00:00,42.64,42.65,42.5,42.58,172500.0,42.2624,42.2723,42.1236,42.2029,172500.0
2013-08-27 11:10:00,42.58,42.63,42.41,42.62,191300.0,42.2029,42.2525,42.0344,42.2426,191300.0
2013-08-27 11:20:00,42.62,42.72,42.61,42.68,96100.0,42.2426,42.3417,42.2327,42.302,96100.0
2013-08-27 11:30:00,42.67,42.78,42.67,42.77,54700.0,42.2921,42.4012,42.2921,42.3912,54700.0
2013-08-27 11:40:00,42.79,42.8,42.71,42.77,71900.0,42.4111,42.421,42.3318,42.3912,71900.0
2013-08-27 11:50:00,42.78,42.82,42.66,42.73,95900.0,42.4012,42.4408,42.2822,42.3516,95900.0
2013-08-27 12:00:00,42.73,42.73,42.58,42.62,44100.0,42.3516,42.3516,42.2029,42.2426,44100.0
2013-08-27 12:10:00,42.61,42.61,42.46,42.51,86800.0,42.2327,42.2327,42.084,42.1335,86800.0
2013-08-27 12:20:00,42.53,42.55,42.48,42.52,69100.0,42.1534,42.1732,42.1038,42.1435,69100.0
2013-08-27 12:30:00,42.52,42.57,42.49,42.5,194500.0,42.1435,42.193,42.1137,42.1236,194500.0
2013-08-27 12:40:00,42.5,42.62,42.45,42.6,96500.0,42.1236,42.2426,42.0741,42.2227,96500.0
2013-08-27 12:50:00,42.6,42.71,42.57,42.57,90400.0,42.2227,42.3318,42.193,42.193,90400.0
2013-08-27 13:00:00,42.57,42.6,42.52,42.57,53300.0,42.193,42.2227,42.1435,42.193,53300.0
2013-08-27 13:10:00,42.57,42.68,42.55,42.65,51000.0,42.193,42.302,42.1732,42.2723,51000.0
2013-08-27 13:20:00,42.65,42.66,42.47,42.47,79700.0,42.2723,42.2822,42.0939,42.0939,79700.0
2013-08-27 13:30:00,42.47,42.47,42.38,42.39,120200.0,42.0939,42.0939,42.0047,42.0146,120200.0
2013-08-27 13:40:00,42.4,42.44,42.38,42.42,73000.0,42.0245,42.0642,42.0047,42.0443,73000.0
2013-08-27 13:50:00,42.43,42.43,42.36,42.39,99300.0,42.0543,42.0543,41.9849,42.0146,99300.0
2013-08-27 14:00:00,42.38,42.43,42.37,42.4,164700.0,42.0047,42.0543,41.9948,42.0245,164700.0
2013-08-27 14:10:00,42.4,42.49,42.4,42.44,322100.0,42.0245,42.1137,42.0245,42.0642,322100.0
2013-08-27 14:20:00,42.45,42.49,42.37,42.4,109400.0,42.0741,42.1137,41.9948,42.0245,109400.0
2013-08-27 14:30:00,42.41,42.42,42.34,42.42,90800.0,42.0344,42.0443,41.965,42.0443,90800.0
2013-08-27 14:40:00,42.41,42.56,42.4,42.52,147100.0,42.0344,42.1831,42.0245,42.1435,147100.0
2013-08-27 14:50:00,42.51,42.67,42.51,42.63,96500.0,42.1335,42.2921,42.1335,42.2525,96500.0
2013-08-27 15:00:00,42.64,42.79,42.63,42.7,117800.0,42.2624,42.4111,42.2525,42.3219,117800.0
2013-08-27 15:10:00,42.71,42.71,42.51,42.55,189100.0,42.3318,42.3318,42.1335,42.1732,189100.0
2013-08-27 15:20:00,42.55,42.6,42.47,42.52,106100.0,42.1732,42.2227,42.0939,42.1435,106100.0
2013-08-27 15:30:00,42.54,42.55,42.41,42.42,118500.0,42.1633,42.1732,42.0344,42.0443,118500.0
2013-08-27 15:40:00,42.42,42.54,42.42,42.51,224700.0,42.0443,42.1633,42.0443,42.1335,224700.0
2013-08-27 15:50:00,42.51,42.52,42.46,42.46,264700.0,42.1335,42.1435,42.084,42.084,264700.0
2013-08-28 09:30:00,42.38,42.85,42.38,42.84,200400.0,42.0047,42.4705,42.0047,42.4606,200400.0
2013-08-28 09:40:00,42.84,42.96,42.76,42.84,128800.0,42.4606,42.5796,42.3813,42.4606,128800.0
2013-08-28 09:50:00,42.84,42.84,42.55,42.63,119200.0,42.4606,42.4606,42.1732,42.2525,119200.0
2013-08-28 10:00:00,42.63,42.77,42.55,42.56,66800.0,42.2525,42.3912,42.1732,42.1831,66800.0
2013-08-28 10:10:00,42.54,42.66,42.52,42.62,110600.0,42.1633,42.2822,42.1435,42.2426,110600.0
2013-08-28 10:20:00,42.62,42.85,42.59,42.8,143700.0,42.2426,42.4705,42.2128,42.421,143700.0
2013-08-28 10:30:00,42.79,42.85,42.73,42.78,168200.0,42.4111,42.4705,42.3516,42.4012,168200.0
2013-08-28 10:40:00,42.77,42.83,42.69,42.76,142300.0,42.3912,42.4507,42.3119,42.3813,142300.0
2013-08-28 10:50:00,42.77,42.89,42.73,42.85,146700.0,42.3912,42.5102,42.3516,42.4705,146700.0
2013-08-28 11:00:00,42.85,43.0,42.85,42.98,154300.0,42.4705,42.6192,42.4705,42.5994,154300.0
2013-08-28 11:10:00,42.98,43.02,42.95,42.96,132700.0,42.5994,42.639,42.5696,42.5796,132700.0
2013-08-28 11:20:00,42.98,43.07,42.9,42.9,135500.0,42.5994,42.6886,42.5201,42.5201,135500.0
2013-08-28 11:30:00,42.9,42.95,42.88,42.92,63400.0,42.5201,42.5696,42.5003,42.5399,63400.0
2013-08-28 11:40:00,42.92,42.92,42.83,42.85,89200.0,42.5399,42.5399,42.4507,42.4705,89200.0
2013-08-28 11:50:00,42.84,42.92,42.83,42.87,95800.0,42.4606,42.5399,42.4507,42.4904,95800.0
2013-08-28 12:00:00,42.87,42.89,42.8,42.81,69500.0,42.4904,42.5102,42.421,42.4309,69500.0
2013-08-28 12:10:00,42.81,42.9,42.81,42.88,77800.0,42.4309,42.5201,42.4309,42.5003,77800.0
2013-08-28 12:20:00,42.88,42.97,42.87,42.96,113300.0,42.5003,42.5895,42.4904,42.5796,113300.0
2013-08-28 12:30:00,42.95,43.05,42.91,43.05,94000.0,42.5696,42.6688,42.53,42.6688,94000.0
2013-08-28 12:40:00,43.06,43.11,43.03,43.1,106500.0,42.6787,42.7282,42.6489,42.7183,106500.0
2013-08-28 12:50:00,43.1,43.25,43.1,43.19,228400.0,42.7183,42.867,42.7183,42.8075,228400.0
2013-08-28 13:00:00,43.19,43.2,43.14,43.2,54300.0,42.8075,42.8174,42.758,42.8174,54300.0
2013-08-28 13:10:00,43.19,43.2,43.13,43.17,72100.0,42.8075,42.8174,42.7481,42.7877,72100.0
2013-08-28 13:20:00,43.17,43.17,43.11,43.14,94900.0,42.7877,42.7877,42.7282,42.758,94900.0
2013-08-28 13:30:00,43.14,43.15,43.02,43.02,105700.0,42.758,42.7679,42.639,42.639,105700.0
2013-08-28 13:40:00,43.03,43.03,42.94,42.99,63300.0,42.6489,42.6489,42.5597,42.6093,63300.0
2013-08-28 13:50:00,42.99,43.0,42.94,42.99,100900.0,42.6093,42.6192,42.5597,42.6093,100900.0
2013-08-28 14:00:00,43.0,43.01,42.86,42.87,85300.0,42.6192,42.6291,42.4804,42.4904,85300.0
2013-08-28 14:10:00,42.87,42.88,42.76,42.78,99900.0,42.4904,42.5003,42.3813,42.4012,99900.0
2013-08-28 14:20:00,42.79,42.9,42.78,42.89,79600.0,42.4111,42.5201,42.4012,42.5102,79600.0
2013-08-28 14:30:00,42.89,42.9,42.75,42.76,163500.0,42.5102,42.5201,42.3714,42.3813,163500.0
2013-08-28 14:40:00,42.77,42.9,42.76,42.89,129200.0,42.3912,42.5201,42.3813,42.5102,129200.0
2013-08-28 14:50:00,42.89,42.89,42.87,42.89,74000.0,42.5102,42.5102,42.4904,42.5102,74000.0
2013-08-28 15:00:00,42.89,42.95,42.88,42.93,125600.0,42.5102,42.5696,42.5003,42.5498,125600.0
2013-08-28 15:10:00,42.93,43.01,42.91,42.98,639300.0,42.5498,42.6291,42.53,42.5994,639300.0
2013-08-28 15:20:00,42.99,43.01,42.96,42.96,163900.0,42.6093,42.6291,42.5796,42.5796,163900.0
2013-08-28 15:30:00,42.97,43.0,42.87,42.87,187000.0,42.5895,42.6192,42.4904,42.4904,187000.0
2013-08-28 15:40:00,42.87,42.91,42.8,42.82,239600.0,42.4904,42.53,42.421,42.4408,239600.0
2013-08-28 15:50:00,42.81,42.87,42.78,42.78,411500.0,42.4309,42.4904,42.4012,42.4012,411500.0
2013-08-29 09:30:00,42.34,42.5,42.11,42.46,753100.0,41.965,42.1236,41.7371,42.084,753100.0
2013-08-29 09:40:00,42.46,43.04,42.46,42.89,449100.0,42.084,42.6588,42.084,42.5102,449100.0
2013-08-29 09:50:00,42.9,43.11,42.87,42.94,382500.0,42.5201,42.7282,42.4904,42.5597,382500.0
2013-08-29 10:00:00,42.94,43.0,42.7,42.76,176800.0,42.5597,42.6192,42.3219,42.3813,176800.0
2013-08-29 10:10:00,42.78,42.8,42.66,42.77,272900.0,42.4012,42.421,42.2822,42.3912,272900.0
2013-08-29 10:20:00,42.77,42.77,42.55,42.59,123700.0,42.3912,42.3912,42.1732,42.2128,123700.0
2013-08-29 10:30:00,42.6,42.88,42.58,42.82,190500.0,42.2227,42.5003,42.2029,42.4408,190500.0
2013-08-29 10:40:00,42.81,42.86,42.71,42.81,170000.0,42.4309,42.4804,42.3318,42.4309,170000.0
2013-08-29 10:50:00,42.81,42.85,42.72,42.78,157500.0,42.4309,42.4705,42.3417,42.4012,157500.0
2013-08-29 11:00:00,42.78,42.83,42.77,42.79,391800.0,42.4012,42.4507,42.3912,42.4111,391800.0
2013-08-29 11:10:00,42.8,43.0,42.79,42.94,279600.0,42.421,42.6192,42.4111,42.5597,279600.0
2013-08-29 11:20:00,42.94,43.0,42.88,42.97,222700.0,42.5597,42.6192,42.5003,42.5895,222700.0
2013-08-29 11:30:00,42.99,43.01,42.98,43.0,133500.0,42.6093,42.6291,42.5994,42.6192,133500.0
2013-08-29 11:40:00,43.0,43.04,42.96,42.98,172100.0,42.6192,42.6588,42.5796,42.5994,172100.0
2013-08-29 11:50:00,42.98,43.04,42.98,43.01,101200.0,42.5994,42.6588,42.5994,42.6291,101200.0
2013-08-29 12:00:00,43.03,43.1,43.02,43.03,146400.0,42.6489,42.7183,42.639,42.6489,146400.0
2013-08-29 12:10:00,43.03,43.12,42.97,43.12,100300.0,42.6489,42.7381,42.5895,42.7381,100300.0
2013-08-29 12:20:00,43.11,43.17,43.08,43.15,143500.0,42.7282,42.7877,42.6985,42.7679,143500.0
2013-08-29 12:30:00,43.14,43.17,43.09,43.11,166500.0,42.758,42.7877,42.7084,42.7282,166500.0
2013-08-29 12:40:00,43.11,43.11,43.05,43.08,112800.0,42.7282,42.7282,42.6688,42.6985,112800.0
2013-08-29 12:50:00,43.08,43.12,43.06,43.12,72400.0,42.6985,42.7381,42.6787,42.7381,72400.0
2013-08-29 13:00:00,43.12,43.21,43.11,43.2,121000.0,42.7381,42.8273,42.7282,42.8174,121000.0
2013-08-29 13:10:00,43.19,43.19,43.1,43.14,113900.0,42.8075,42.8075,42.7183,42.758,113900.0
2013-08-29 13:20:00,43.14,43.15,42.99,43.04,109500.0,42.758,42.7679,42.6093,42.6588,109500.0
2013-08-29 13:30:00,43.04,43.06,42.96,43.0,91000.0,42.6588,42.6787,42.5796,42.6192,91000.0
2013-08-29 13:40:00,43.0,43.0,42.98,43.0,70600.0,42.6192,42.6192,42.5994,42.6192,70600.0
2013-08-29 13:50:00,42.99,43.05,42.99,43.0,116000.0,42.6093,42.6688,42.6093,42.6192,116000.0
2013-08-29 14:00:00,43.0,43.09,42.99,43.08,213500.0,42.6192,42.7084,42.6093,42.6985,213500.0
2013-08-29 14:10:00,43.07,43.1,43.03,43.08,134700.0,42.6886,42.7183,42.6489,42.6985,134700.0
2013-08-29 14:20:00,43.07,43.21,43.07,43.21,177000.0,42.6886,42.8273,42.6886,42.8273,177000.0
2013-08-29 14:30:00,43.21,43.36,43.2,43.33,406000.0,42.8273,42.976,42.8174,42.9463,406000.0
2013-08-29 14:40:00,43.33,43.37,43.31,43.34,176400.0,42.9463,42.9859,42.9265,42.9562,176400.0
2013-08-29 14:50:00,43.34,43.48,43.34,43.46,238800.0,42.9562,43.095,42.9562,43.0751,238800.0
2013-08-29 15:00:00,43.46,43.46,43.36,43.4,176800.0,43.0751,43.0751,42.976,43.0157,176800.0
2013-08-29 15:10:00,43.4,43.55,43.38,43.48,175900.0,43.0157,43.1643,42.9958,43.095,175900.0
2013-08-29 15:20:00,43.48,43.49,43.39,43.41,254200.0,43.095,43.1049,43.0057,43.0256,254200.0
2013-08-29 15:30:00,43.4,43.4,43.23,43.34,460800.0,43.0157,43.0157,42.8472,42.9562,460800.0
2013-08-29 15:40:00,43.35,43.55,43.33,43.54,725400.0,42.9661,43.1643,42.9463,43.1544,725400.0
2013-08-29 15:50:00,43.54,43.98,43.53,43.63,1290600.0,43.1544,43.5905,43.1445,43.2436,1290600.0
2013-08-30 09:30:00,47.66,48.31,47.38,47.82,3669800.0,47.2379,47.8822,46.9604,47.3965,3669800.0
2013-08-30 09:40:00,47.82,48.73,47.68,48.47,2608700.0,47.3965,48.2985,47.2578,48.0408,2608700.0
2013-08-30 09:50:00,48.5,49.58,48.44,49.44,2373300.0,48.0705,49.1409,48.011,49.0022,2373300.0
2013-08-30 10:00:00,49.42,49.45,49.02,49.39,1601900.0,48.9823,49.0121,48.5859,48.9526,1601900.0
2013-08-30 10:10:00,49.42,49.75,49.26,49.41,1618600.0,48.9823,49.3094,48.8238,48.9724,1618600.0
2013-08-30 10:20:00,49.42,49.55,49.02,49.24,834900.0,48.9823,49.1112,48.5859,48.8039,834900.0
2013-08-30 10:30:00,49.21,49.44,49.08,49.23,659000.0,48.7742,49.0022,48.6454,48.794,659000.0
2013-08-30 10:40:00,49.22,49.34,49.13,49.27,477300.0,48.7841,48.9031,48.6949,48.8337,477300.0
2013-08-30 10:50:00,49.28,49.73,49.27,49.63,829000.0,48.8436,49.2896,48.8337,49.1905,829000.0
2013-08-30 11:00:00,49.67,49.75,49.46,49.52,651300.0,49.2301,49.3094,49.022,49.0815,651300.0
2013-08-30 11:10:00,49.51,49.72,49.42,49.57,552400.0,49.0716,49.2797,48.9823,49.131,552400.0
2013-08-30 11:20:00,49.58,49.94,49.54,49.88,934100.0,49.1409,49.4977,49.1013,49.4383,934100.0
2013-08-30 11:30:00,49.87,49.9,49.44,49.53,892000.0,49.4284,49.4581,49.0022,49.0914,892000.0
2013-08-30 11:40:00,49.53,49.77,49.46,49.68,423000.0,49.0914,49.3292,49.022,49.24,423000.0
2013-08-30 11:50:00,49.68,49.84,49.51,49.65,291500.0,49.24,49.3986,49.0716,49.2103,291500.0
2013-08-30 12:00:00,49.66,49.84,49.52,49.67,352700.0,49.2202,49.3986,49.0815,49.2301,352700.0
2013-08-30 12:10:00,49.67,49.82,49.65,49.77,245700.0,49.2301,49.3788,49.2103,49.3292,245700.0
2013-08-30 12:20:00,49.77,49.85,49.73,49.79,195200.0,49.3292,49.4085,49.2896,49.3491,195200.0
2013-08-30 12:30:00,49.78,49.83,49.7,49.78,221000.0,49.3392,49.3887,49.2599,49.3392,221000.0
2013-08-30 12:40:00,49.78,49.78,49.6,49.7,268700.0,49.3392,49.3392,49.1608,49.2599,268700.0
2013-08-30 12:50:00,49.71,49.78,49.65,49.67,219600.0,49.2698,49.3392,49.2103,49.2301,219600.0
2013-08-30 13:00:00,49.68,49.71,49.32,49.33,391200.0,49.24,49.2698,48.8832,48.8931,391200.0
2013-08-30 13:10:00,49.33,49.67,49.3,49.6,385100.0,48.8931,49.2301,48.8634,49.1608,385100.0
2013-08-30 13:20:00,49.59,49.66,49.36,49.52,265600.0,49.1508,49.2202,48.9229,49.0815,265600.0
2013-08-30 13:30:00,49.51,49.57,49.36,49.44,253200.0,49.0716,49.131,48.9229,49.0022,253200.0
2013-08-30 13:40:00,49.43,49.43,49.1,49.34,376600.0,48.9923,48.9923,48.6652,48.9031,376600.0
2013-08-30 13:50:00,49.34,49.44,49.0,49.02,411700.0,48.9031,49.0022,48.5661,48.5859,411700.0
2013-08-30 14:00:00,49.02,49.12,48.85,49.04,559500.0,48.5859,48.685,48.4174,48.6057,559500.0
2013-08-30 14:10:00,49.05,49.07,48.64,48.85,594600.0,48.6156,48.6354,48.2093,48.4174,594600.0
2013-08-30 14:20:00,48.85,48.98,48.78,48.78,384900.0,48.4174,48.5462,48.348,48.348,384900.0
2013-08-30 14:30:00,48.8,48.9,48.71,48.79,443600.0,48.3678,48.467,48.2786,48.3579,443600.0
2013-08-30 14:40:00,48.78,49.25,48.78,49.13,658500.0,48.348,48.8139,48.348,48.6949,658500.0
2013-08-30 14:50:00,49.13,49.16,48.89,48.92,422400.0,48.6949,48.7247,48.457,48.4868,422400.0
2013-08-30 15:00:00,48.91,49.23,48.9,49.17,469200.0,48.4769,48.794,48.467,48.7346,469200.0
2013-08-30 15:10:00,49.16,49.24,49.06,49.12,430100.0,48.7247,48.8039,48.6255,48.685,430100.0
2013-08-30 15:20:00,49.12,49.48,49.08,49.45,723500.0,48.685,49.0418,48.6454,49.0121,723500.0
2013-08-30 15:30:00,49.45,49.47,49.26,49.27,539700.0,49.0121,49.0319,48.8238,48.8337,539700.0
2013-08-30 15:40:00,49.27,49.3,49.08,49.13,830500.0,48.8337,48.8634,48.6454,48.6949,830500.0
2013-08-30 15:50:00,49.12,49.17,48.87,49.11,1401400.0,48.685,48.7346,48.4372,48.6751,1401400.0
2013-09-03 09:30:00,49.46,49.66,49.13,49.24,986100.0,49.022,49.2202,48.6949,48.8039,986100.0
2013-09-03 09:40:00,49.25,49.62,49.24,49.52,628800.0,48.8139,49.1806,48.8039,49.0815,628800.0
2013-09-03 09:50:00,49.52,49.52,49.36,49.4,291900.0,49.0815,49.0815,48.9229,48.9625,291900.0
2013-09-03 10:00:00,49.41,49.63,49.15,49.59,453500.0,48.9724,49.1905,48.7147,49.1508,453500.0
2013-09-03 10:10:00,49.58,49.8,49.55,49.69,694100.0,49.1409,49.359,49.1112,49.25,694100.0
2013-09-03 10:20:00,49.68,49.9,49.6,49.86,392400.0,49.24,49.4581,49.1608,49.4185,392400.0
2013-09-03 10:30:00,49.85,49.87,49.66,49.86,236500.0,49.4085,49.4284,49.2202,49.4185,236500.0
2013-09-03 10:40:00,49.86,50.15,49.85,50.01,616700.0,49.4185,49.7059,49.4085,49.5671,616700.0
2013-09-03 10:50:00,49.99,50.05,49.92,49.98,320900.0,49.5473,49.6068,49.4779,49.5374,320900.0
2013-09-03 11:00:00,49.98,50.08,49.98,50.04,235000.0,49.5374,49.6365,49.5374,49.5969,235000.0
2013-09-03 11:10:00,50.04,50.1,50.01,50.08,239900.0,49.5969,49.6563,49.5671,49.6365,239900.0
2013-09-03 11:20:00,50.08,50.08,49.76,49.78,358000.0,49.6365,49.6365,49.3193,49.3392,358000.0
2013-09-03 11:30:00,49.79,49.96,49.71,49.95,163700.0,49.3491,49.5176,49.2698,49.5077,163700.0
2013-09-03 11:40:00,49.95,49.98,49.84,49.93,141600.0,49.5077,49.5374,49.3986,49.4878,141600.0
2013-09-03 11:50:00,49.92,49.92,49.78,49.8,150000.0,49.4779,49.4779,49.3392,49.359,150000.0
2013-09-03 12:00:00,49.79,49.83,49.73,49.79,106900.0,49.3491,49.3887,49.2896,49.3491,106900.0
2013-09-03 12:10:00,49.78,49.8,49.57,49.57,171100.0,49.3392,49.359,49.131,49.131,171100.0
2013-09-03 12:20:00,49.57,49.72,49.57,49.68,105100.0,49.131,49.2797,49.131,49.24,105100.0
2013-09-03 12:30:00,49.68,49.72,49.61,49.71,129600.0,49.24,49.2797,49.1707,49.2698,129600.0
2013-09-03 12:40:00,49.71,49.72,49.56,49.58,145000.0,49.2698,49.2797,49.1211,49.1409,145000.0
2013-09-03 12:50:00,49.57,49.65,49.53,49.55,79100.0,49.131,49.2103,49.0914,49.1112,79100.0
2013-09-03 13:00:00,49.54,49.54,49.33,49.48,158800.0,49.1013,49.1013,48.8931,49.0418,158800.0
2013-09-03 13:10:00,49.49,49.64,49.49,49.55,128200.0,49.0517,49.2004,49.0517,49.1112,128200.0
2013-09-03 13:20:00,49.56,49.6,49.5,49.56,97700.0,49.1211,49.1608,49.0616,49.1211,97700.0
2013-09-03 13:30:00,49.57,49.57,49.52,49.54,91400.0,49.131,49.131,49.0815,49.1013,91400.0
2013-09-03 13:40:00,49.55,49.59,49.41,49.42,94900.0,49.1112,49.1508,48.9724,48.9823,94900.0
2013-09-03 13:50:00,49.41,49.44,49.35,49.37,177600.0,48.9724,49.0022,48.913,48.9328,177600.0
2013-09-03 14:00:00,49.36,49.42,49.33,49.36,120900.0,48.9229,48.9823,48.8931,48.9229,120900.0
2013-09-03 14:10:00,49.35,49.45,49.35,49.43,68800.0,48.913,49.0121,48.913,48.9923,68800.0
2013-09-03 14:20:00,49.42,49.43,49.26,49.32,186300.0,48.9823,48.9923,48.8238,48.8832,186300.0
2013-09-03 14:30:00,49.31,49.36,49.24,49.28,90800.0,48.8733,48.9229,48.8039,48.8436,90800.0
2013-09-03 14:40:00,49.26,49.33,49.22,49.31,159700.0,48.8238,48.8931,48.7841,48.8733,159700.0
2013-09-03 14:50:00,49.32,49.41,49.28,49.36,138700.0,48.8832,48.9724,48.8436,48.9229,138700.0
2013-09-03 15:00:00,49.37,49.7,49.34,49.62,190500.0,48.9328,49.2599,48.9031,49.1806,190500.0
2013-09-03 15:10:00,49.6,49.64,49.52,49.53,101000.0,49.1608,49.2004,49.0815,49.0914,101000.0
2013-09-03 15:20:00,49.52,49.59,49.44,49.45,143800.0,49.0815,49.1508,49.0022,49.0121,143800.0
2013-09-03 15:30:00,49.44,49.58,49.43,49.56,168200.0,49.0022,49.1409,48.9923,49.1211,168200.0
2013-09-03 15:40:00,49.56,49.67,49.5,49.5,236500.0,49.1211,49.2301,49.0616,49.0616,236500.0
2013-09-03 15:50:00,49.51,49.58,49.48,49.57,454500.0,49.0716,49.1409,49.0418,49.131,454500.0
2013-09-04 09:30:00,48.81,48.96,48.5,48.88,1199000.0,48.3778,48.5264,48.0705,48.4471,1199000.0
2013-09-04 09:40:00,48.89,48.9,48.3,48.45,458000.0,48.457,48.467,47.8723,48.0209,458000.0
2013-09-04 09:50:00,48.46,48.9,48.45,48.64,319300.0,48.0309,48.467,48.0209,48.2093,319300.0
2013-09-04 10:00:00,48.65,48.98,48.64,48.95,243600.0,48.2192,48.5462,48.2093,48.5165,243600.0
2013-09-04 10:10:00,48.95,49.11,48.93,48.97,300800.0,48.5165,48.6751,48.4967,48.5363,300800.0
2013-09-04 10:20:00,48.97,49.22,48.97,49.15,216600.0,48.5363,48.7841,48.5363,48.7147,216600.0
2013-09-04 10:30:00,49.15,49.18,48.69,48.79,322100.0,48.7147,48.7445,48.2588,48.3579,322100.0
2013-09-04 10:40:00,48.81,48.92,48.79,48.88,150800.0,48.3778,48.4868,48.3579,48.4471,150800.0
2013-09-04 10:50:00,48.89,49.01,48.87,49.01,106600.0,48.457,48.576,48.4372,48.576,106600.0
2013-09-04 11:00:00,49.0,49.15,48.99,49.11,134700.0,48.5661,48.7147,48.5562,48.6751,134700.0
2013-09-04 11:10:00,49.11,49.16,49.06,49.07,141400.0,48.6751,48.7247,48.6255,48.6354,141400.0
2013-09-04 11:20:00,49.06,49.1,49.01,49.06,172700.0,48.6255,48.6652,48.576,48.6255,172700.0
2013-09-04 11:30:00,49.05,49.13,49.03,49.11,107700.0,48.6156,48.6949,48.5958,48.6751,107700.0
2013-09-04 11:40:00,49.11,49.25,49.11,49.18,105300.0,48.6751,48.8139,48.6751,48.7445,105300.0
2013-09-04 11:50:00,49.18,49.22,49.13,49.15,103400.0,48.7445,48.7841,48.6949,48.7147,103400.0
2013-09-04 12:00:00,49.15,49.18,49.11,49.13,62100.0,48.7147,48.7445,48.6751,48.6949,62100.0
2013-09-04 12:10:00,49.13,49.13,49.07,49.1,99400.0,48.6949,48.6949,48.6354,48.6652,99400.0
2013-09-04 12:20:00,49.11,49.18,49.07,49.11,83900.0,48.6751,48.7445,48.6354,48.6751,83900.0
2013-09-04 12:30:00,49.11,49.15,49.08,49.13,62000.0,48.6751,48.7147,48.6454,48.6949,62000.0
2013-09-04 12:40:00,49.13,49.2,49.09,49.18,73000.0,48.6949,48.7643,48.6553,48.7445,73000.0
2013-09-04 12:50:00,49.18,49.18,49.06,49.11,98800.0,48.7445,48.7445,48.6255,48.6751,98800.0
2013-09-04 13:00:00,49.11,49.11,49.0,49.0,122000.0,48.6751,48.6751,48.5661,48.5661,122000.0
2013-09-04 13:10:00,49.0,49.01,48.88,48.9,164500.0,48.5661,48.576,48.4471,48.467,164500.0
2013-09-04 13:20:00,48.9,48.95,48.85,48.89,134200.0,48.467,48.5165,48.4174,48.457,134200.0
2013-09-04 13:30:00,48.9,48.92,48.84,48.84,150600.0,48.467,48.4868,48.4075,48.4075,150600.0
2013-09-04 13:40:00,48.85,48.91,48.84,48.86,119700.0,48.4174,48.4769,48.4075,48.4273,119700.0
2013-09-04 13:50:00,48.86,48.9,48.75,48.76,145600.0,48.4273,48.467,48.3183,48.3282,145600.0
2013-09-04 14:00:00,48.77,48.81,48.65,48.68,160400.0,48.3381,48.3778,48.2192,48.2489,160400.0
2013-09-04 14:10:00,48.68,48.9,48.66,48.9,139700.0,48.2489,48.467,48.2291,48.467,139700.0
2013-09-04 14:20:00,48.9,48.95,48.89,48.93,101200.0,48.467,48.5165,48.457,48.4967,101200.0
2013-09-04 14:30:00,48.94,48.99,48.88,48.9,99800.0,48.5066,48.5562,48.4471,48.467,99800.0
2013-09-04 14:40:00,48.89,48.93,48.87,48.92,78400.0,48.457,48.4967,48.4372,48.4868,78400.0
2013-09-04 14:50:00,48.92,48.95,48.85,48.85,116500.0,48.4868,48.5165,48.4174,48.4174,116500.0
2013-09-04 15:00:00,48.85,48.89,48.78,48.89,122000.0,48.4174,48.457,48.348,48.457,122000.0
2013-09-04 15:10:00,48.89,48.91,48.84,48.88,118800.0,48.457,48.4769,48.4075,48.4471,118800.0
2013-09-04 15:20:00,48.87,48.9,48.7,48.76,226800.0,48.4372,48.467,48.2687,48.3282,226800.0
2013-09-04 15:30:00,48.75,48.76,48.68,48.74,164100.0,48.3183,48.3282,48.2489,48.3084,164100.0
2013-09-04 15:40:00,48.74,48.81,48.68,48.8,268700.0,48.3084,48.3778,48.2489,48.3678,268700.0
2013-09-04 15:50:00,48.81,48.82,48.69,48.77,418900.0,48.3778,48.3877,48.2588,48.3381,418900.0
2013-09-05 09:30:00,48.43,49.12,48.37,48.93,786100.0,48.0011,48.685,47.9416,48.4967,786100.0
2013-09-05 09:40:00,48.95,49.12,48.88,49.05,387100.0,48.5165,48.685,48.4471,48.6156,387100.0
2013-09-05 09:50:00,49.04,49.06,48.93,49.0,195700.0,48.6057,48.6255,48.4967,48.5661,195700.0
2013-09-05 10:00:00,48.99,49.02,48.76,48.97,211200.0,48.5562,48.5859,48.3282,48.5363,211200.0
2013-09-05 10:10:00,48.98,49.03,48.91,48.95,94000.0,48.5462,48.5958,48.4769,48.5165,94000.0
2013-09-05 10:20:00,48.96,48.98,48.81,48.92,119500.0,48.5264,48.5462,48.3778,48.4868,119500.0
2013-09-05 10:30:00,48.92,48.95,48.71,48.95,209800.0,48.4868,48.5165,48.2786,48.5165,209800.0
2013-09-05 10:40:00,48.95,48.99,48.69,48.73,137500.0,48.5165,48.5562,48.2588,48.2985,137500.0
2013-09-05 10:50:00,48.73,48.91,48.66,48.66,124300.0,48.2985,48.4769,48.2291,48.2291,124300.0
2013-09-05 11:00:00,48.66,48.73,48.58,48.66,101100.0,48.2291,48.2985,48.1498,48.2291,101100.0
2013-09-05 11:10:00,48.66,48.73,48.52,48.53,101100.0,48.2291,48.2985,48.0903,48.1002,101100.0
2013-09-05 11:20:00,48.54,48.59,48.43,48.59,135900.0,48.1101,48.1597,48.0011,48.1597,135900.0
2013-09-05 11:30:00,48.6,48.68,48.57,48.62,223000.0,48.1696,48.2489,48.1399,48.1894,223000.0
2013-09-05 11:40:00,48.62,48.65,48.54,48.6,130700.0,48.1894,48.2192,48.1101,48.1696,130700.0
2013-09-05 11:50:00,48.61,48.72,48.61,48.65,61100.0,48.1795,48.2885,48.1795,48.2192,61100.0
2013-09-05 12:00:00,48.66,48.66,48.5,48.61,72900.0,48.2291,48.2291,48.0705,48.1795,72900.0
2013-09-05 12:10:00,48.6,48.66,48.56,48.61,70200.0,48.1696,48.2291,48.13,48.1795,70200.0
2013-09-05 12:20:00,48.62,48.67,48.59,48.62,74000.0,48.1894,48.239,48.1597,48.1894,74000.0
2013-09-05 12:30:00,48.63,48.69,48.61,48.64,44600.0,48.1993,48.2588,48.1795,48.2093,44600.0
2013-09-05 12:40:00,48.64,48.65,48.58,48.61,54900.0,48.2093,48.2192,48.1498,48.1795,54900.0
2013-09-05 12:50:00,48.61,48.61,48.52,48.56,78100.0,48.1795,48.1795,48.0903,48.13,78100.0
2013-09-05 13:00:00,48.56,48.65,48.56,48.63,72900.0,48.13,48.2192,48.13,48.1993,72900.0
2013-09-05 13:10:00,48.63,48.77,48.61,48.77,140000.0,48.1993,48.3381,48.1795,48.3381,140000.0
2013-09-05 13:20:00,48.76,48.82,48.74,48.8,76800.0,48.3282,48.3877,48.3084,48.3678,76800.0
2013-09-05 13:30:00,48.79,48.85,48.77,48.84,105200.0,48.3579,48.4174,48.3381,48.4075,105200.0
2013-09-05 13:40:00,48.83,48.88,48.8,48.8,65800.0,48.3976,48.4471,48.3678,48.3678,65800.0
2013-09-05 13:50:00,48.8,48.84,48.68,48.7,125800.0,48.3678,48.4075,48.2489,48.2687,125800.0
2013-09-05 14:00:00,48.7,48.79,48.67,48.74,109500.0,48.2687,48.3579,48.239,48.3084,109500.0
2013-09-05 14:10:00,48.74,48.79,48.73,48.78,129600.0,48.3084,48.3579,48.2985,48.348,129600.0
2013-09-05 14:20:00,48.78,48.8,48.76,48.77,65700.0,48.348,48.3678,48.3282,48.3381,65700.0
2013-09-05 14:30:00,48.76,48.8,48.67,48.68,88600.0,48.3282,48.3678,48.239,48.2489,88600.0
2013-09-05 14:40:00,48.68,48.72,48.54,48.54,134700.0,48.2489,48.2885,48.1101,48.1101,134700.0
2013-09-05 14:50:00,48.54,48.68,48.52,48.67,118500.0,48.1101,48.2489,48.0903,48.239,118500.0
2013-09-05 15:00:00,48.67,48.73,48.67,48.72,155600.0,48.239,48.2985,48.239,48.2885,155600.0
2013-09-05 15:10:00,48.72,48.73,48.62,48.66,133300.0,48.2885,48.2985,48.1894,48.2291,133300.0
2013-09-05 15:20:00,48.67,48.73,48.66,48.68,117000.0,48.239,48.2985,48.2291,48.2489,117000.0
2013-09-05 15:30:00,48.68,48.71,48.56,48.67,165900.0,48.2489,48.2786,48.13,48.239,165900.0
2013-09-05 15:40:00,48.68,48.7,48.56,48.6,178800.0,48.2489,48.2687,48.13,48.1696,178800.0
2013-09-05 15:50:00,48.6,48.65,48.56,48.59,279400.0,48.1696,48.2192,48.13,48.1597,279400.0
2013-09-06 09:30:00,48.69,48.96,48.46,48.63,240800.0,48.2588,48.5264,48.0309,48.1993,240800.0
2013-09-06 09:40:00,48.64,48.64,48.04,48.3,262200.0,48.2093,48.2093,47.6146,47.8723,262200.0
2013-09-06 09:50:00,48.31,48.44,48.22,48.31,186700.0,47.8822,48.011,47.793,47.8822,186700.0
2013-09-06 10:00:00,48.32,48.32,48.02,48.23,354000.0,47.8921,47.8921,47.5947,47.8029,354000.0
2013-09-06 10:10:00,48.25,48.74,48.18,48.7,148900.0,47.8227,48.3084,47.7533,48.2687,148900.0
2013-09-06 10:20:00,48.68,48.74,48.53,48.67,102300.0,48.2489,48.3084,48.1002,48.239,102300.0
2013-09-06 10:30:00,48.67,48.83,48.63,48.77,109400.0,48.239,48.3976,48.1993,48.3381,109400.0
2013-09-06 10:40:00,48.8,49.18,48.8,49.14,344000.0,48.3678,48.7445,48.3678,48.7048,344000.0
2013-09-06 10:50:00,49.15,49.21,48.98,49.08,173400.0,48.7147,48.7742,48.5462,48.6454,173400.0
2013-09-06 11:00:00,49.08,49.25,49.08,49.13,141100.0,48.6454,48.8139,48.6454,48.6949,141100.0
2013-09-06 11:10:00,49.13,49.16,48.82,48.87,146400.0,48.6949,48.7247,48.3877,48.4372,146400.0
2013-09-06 11:20:00,48.88,49.01,48.83,48.85,76700.0,48.4471,48.576,48.3976,48.4174,76700.0
2013-09-06 11:30:00,48.86,48.98,48.86,48.94,108700.0,48.4273,48.5462,48.4273,48.5066,108700.0
2013-09-06 11:40:00,48.93,48.93,48.82,48.84,41800.0,48.4967,48.4967,48.3877,48.4075,41800.0
2013-09-06 11:50:00,48.82,48.87,48.75,48.86,57900.0,48.3877,48.4372,48.3183,48.4273,57900.0
2013-09-06 12:00:00,48.85,48.86,48.73,48.76,60700.0,48.4174,48.4273,48.2985,48.3282,60700.0
2013-09-06 12:10:00,48.76,48.91,48.75,48.89,59600.0,48.3282,48.4769,48.3183,48.457,59600.0
2013-09-06 12:20:00,48.9,48.94,48.87,48.92,65100.0,48.467,48.5066,48.4372,48.4868,65100.0
2013-09-06 12:30:00,48.92,49.02,48.91,48.92,77900.0,48.4868,48.5859,48.4769,48.4868,77900.0
2013-09-06 12:40:00,48.93,48.95,48.86,48.89,29900.0,48.4967,48.5165,48.4273,48.457,29900.0
2013-09-06 12:50:00,48.89,48.94,48.86,48.94,52600.0,48.457,48.5066,48.4273,48.5066,52600.0
2013-09-06 13:00:00,48.96,49.01,48.93,48.99,63300.0,48.5264,48.576,48.4967,48.5562,63300.0
2013-09-06 13:10:00,48.98,49.0,48.95,49.0,35400.0,48.5462,48.5661,48.5165,48.5661,35400.0
2013-09-06 13:20:00,49.0,49.03,48.96,48.98,59100.0,48.5661,48.5958,48.5264,48.5462,59100.0
2013-09-06 13:30:00,48.98,49.06,48.97,49.0,40500.0,48.5462,48.6255,48.5363,48.5661,40500.0
2013-09-06 13:40:00,49.01,49.04,48.96,49.03,48600.0,48.576,48.6057,48.5264,48.5958,48600.0
2013-09-06 13:50:00,49.04,49.08,48.97,48.98,57900.0,48.6057,48.6454,48.5363,48.5462,57900.0
2013-09-06 14:00:00,48.97,49.03,48.97,49.0,45700.0,48.5363,48.5958,48.5363,48.5661,45700.0
2013-09-06 14:10:00,49.01,49.02,48.92,48.97,105000.0,48.576,48.5859,48.4868,48.5363,105000.0
2013-09-06 14:20:00,48.96,48.97,48.89,48.96,101600.0,48.5264,48.5363,48.457,48.5264,101600.0
2013-09-06 14:30:00,48.97,49.0,48.94,48.97,51800.0,48.5363,48.5661,48.5066,48.5363,51800.0
2013-09-06 14:40:00,48.97,48.98,48.86,48.92,95800.0,48.5363,48.5462,48.4273,48.4868,95800.0
2013-09-06 14:50:00,48.93,48.96,48.76,48.78,140400.0,48.4967,48.5264,48.3282,48.348,140400.0
2013-09-06 15:00:00,48.78,48.86,48.69,48.73,102000.0,48.348,48.4273,48.2588,48.2985,102000.0
2013-09-06 15:10:00,48.72,48.75,48.66,48.69,143000.0,48.2885,48.3183,48.2291,48.2588,143000.0
2013-09-06 15:20:00,48.7,48.74,48.68,48.68,104800.0,48.2687,48.3084,48.2489,48.2489,104800.0
2013-09-06 15:30:00,48.69,48.69,48.53,48.56,226700.0,48.2588,48.2588,48.1002,48.13,226700.0
2013-09-06 15:40:00,48.55,48.66,48.46,48.47,191900.0,48.1201,48.2291,48.0309,48.0408,191900.0
2013-09-06 15:50:00,48.47,48.57,48.43,48.46,337200.0,48.0408,48.1399,48.0011,48.0309,337200.0
2013-09-09 09:30:00,48.6,49.19,48.54,48.9,242800.0,48.1696,48.7544,48.1101,48.467,242800.0
2013-09-09 09:40:00,48.9,49.01,48.85,48.99,63800.0,48.467,48.576,48.4174,48.5562,63800.0
2013-09-09 09:50:00,49.0,49.07,48.88,48.95,159900.0,48.5661,48.6354,48.4471,48.5165,159900.0
2013-09-09 10:00:00,48.97,49.02,48.65,48.65,133900.0,48.5363,48.5859,48.2192,48.2192,133900.0
2013-09-09 10:10:00,48.64,49.01,48.61,48.93,81100.0,48.2093,48.576,48.1795,48.4967,81100.0
2013-09-09 10:20:00,48.93,48.96,48.77,48.79,59200.0,48.4967,48.5264,48.3381,48.3579,59200.0
2013-09-09 10:30:00,48.75,48.85,48.74,48.79,114000.0,48.3183,48.4174,48.3084,48.3579,114000.0
2013-09-09 10:40:00,48.78,48.94,48.75,48.91,73600.0,48.348,48.5066,48.3183,48.4769,73600.0
2013-09-09 10:50:00,48.91,48.91,48.81,48.83,74600.0,48.4769,48.4769,48.3778,48.3976,74600.0
2013-09-09 11:00:00,48.83,49.0,48.81,48.99,201200.0,48.3976,48.5661,48.3778,48.5562,201200.0
2013-09-09 11:10:00,49.0,49.03,48.9,48.93,102700.0,48.5661,48.5958,48.467,48.4967,102700.0
2013-09-09 11:20:00,48.91,49.05,48.91,48.98,155700.0,48.4769,48.6156,48.4769,48.5462,155700.0
2013-09-09 11:30:00,48.99,49.03,48.97,49.03,72500.0,48.5562,48.5958,48.5363,48.5958,72500.0
2013-09-09 11:40:00,49.04,49.05,49.0,49.04,84100.0,48.6057,48.6156,48.5661,48.6057,84100.0
2013-09-09 11:50:00,49.03,49.11,49.02,49.1,122100.0,48.5958,48.6751,48.5859,48.6652,122100.0
2013-09-09 12:00:00,49.1,49.11,49.02,49.04,57500.0,48.6652,48.6751,48.5859,48.6057,57500.0
2013-09-09 12:10:00,49.04,49.16,49.04,49.11,72700.0,48.6057,48.7247,48.6057,48.6751,72700.0
2013-09-09 12:20:00,49.11,49.13,49.06,49.09,67200.0,48.6751,48.6949,48.6255,48.6553,67200.0
2013-09-09 12:30:00,49.09,49.1,49.0,49.03,41700.0,48.6553,48.6652,48.5661,48.5958,41700.0
2013-09-09 12:40:00,49.03,49.04,48.87,48.9,160600.0,48.5958,48.6057,48.4372,48.467,160600.0
2013-09-09 12:50:00,48.9,48.91,48.76,48.8,61700.0,48.467,48.4769,48.3282,48.3678,61700.0
2013-09-09 13:00:00,48.82,48.86,48.72,48.73,71200.0,48.3877,48.4273,48.2885,48.2985,71200.0
2013-09-09 13:10:00,48.73,48.76,48.68,48.73,82800.0,48.2985,48.3282,48.2489,48.2985,82800.0
2013-09-09 13:20:00,48.74,48.83,48.71,48.81,37400.0,48.3084,48.3976,48.2786,48.3778,37400.0
2013-09-09 13:30:00,48.81,48.98,48.8,48.98,47600.0,48.3778,48.5462,48.3678,48.5462,47600.0
2013-09-09 13:40:00,48.96,49.05,48.95,49.02,71800.0,48.5264,48.6156,48.5165,48.5859,71800.0
2013-09-09 13:50:00,49.02,49.05,48.96,49.05,66500.0,48.5859,48.6156,48.5264,48.6156,66500.0
2013-09-09 14:00:00,49.04,49.14,49.04,49.06,98200.0,48.6057,48.7048,48.6057,48.6255,98200.0
2013-09-09 14:10:00,49.06,49.18,49.05,49.18,117300.0,48.6255,48.7445,48.6156,48.7445,117300.0
2013-09-09 14:20:00,49.18,49.19,49.06,49.06,146200.0,48.7445,48.7544,48.6255,48.6255,146200.0
2013-09-09 14:30:00,49.07,49.07,49.01,49.02,100800.0,48.6354,48.6354,48.576,48.5859,100800.0
2013-09-09 14:40:00,49.03,49.04,48.94,48.94,153900.0,48.5958,48.6057,48.5066,48.5066,153900.0
2013-09-09 14:50:00,48.94,49.01,48.92,49.0,113800.0,48.5066,48.576,48.4868,48.5661,113800.0
2013-09-09 15:00:00,49.01,49.06,48.99,49.01,103100.0,48.576,48.6255,48.5562,48.576,103100.0
2013-09-09 15:10:00,49.0,49.08,49.0,49.06,72300.0,48.5661,48.6454,48.5661,48.6255,72300.0
2013-09-09 15:20:00,49.06,49.16,49.04,49.14,171800.0,48.6255,48.7247,48.6057,48.7048,171800.0
2013-09-09 15:30:00,49.14,49.15,49.04,49.12,180200.0,48.7048,48.7147,48.6057,48.685,180200.0
2013-09-09 15:40:00,49.13,49.19,49.12,49.16,233500.0,48.6949,48.7544,48.685,48.7247,233500.0
2013-09-09 15:50:00,49.17,49.2,49.15,49.2,307500.0,48.7346,48.7643,48.7147,48.7643,307500.0
2013-09-10 09:30:00,49.45,49.8,49.42,49.63,335200.0,49.0121,49.359,48.9823,49.1905,335200.0
2013-09-10 09:40:00,49.63,49.78,49.52,49.52,196700.0,49.1905,49.3392,49.0815,49.0815,196700.0
2013-09-10 09:50:00,49.55,49.67,49.53,49.53,80800.0,49.1112,49.2301,49.0914,49.0914,80800.0
2013-09-10 10:00:00,49.54,49.94,49.54,49.62,245900.0,49.1013,49.4977,49.1013,49.1806,245900.0
2013-09-10 10:10:00,49.62,49.75,49.56,49.57,105300.0,49.1806,49.3094,49.1211,49.131,105300.0
2013-09-10 10:20:00,49.57,49.57,49.35,49.52,181500.0,49.131,49.131,48.913,49.0815,181500.0
2013-09-10 10:30:00,49.51,49.57,49.5,49.56,62700.0,49.0716,49.131,49.0616,49.1211,62700.0
2013-09-10 10:40:00,49.56,49.62,49.49,49.54,93100.0,49.1211,49.1806,49.0517,49.1013,93100.0
2013-09-10 10:50:00,49.54,49.61,49.51,49.56,77000.0,49.1013,49.1707,49.0716,49.1211,77000.0
2013-09-10 11:00:00,49.56,49.71,49.55,49.7,81800.0,49.1211,49.2698,49.1112,49.2599,81800.0
2013-09-10 11:10:00,49.7,49.72,49.52,49.53,105500.0,49.2599,49.2797,49.0815,49.0914,105500.0
2013-09-10 11:20:00,49.53,49.64,49.53,49.61,41300.0,49.0914,49.2004,49.0914,49.1707,41300.0
2013-09-10 11:30:00,49.61,49.69,49.53,49.62,162400.0,49.1707,49.25,49.0914,49.1806,162400.0
2013-09-10 11:40:00,49.62,49.63,49.52,49.59,83600.0,49.1806,49.1905,49.0815,49.1508,83600.0
2013-09-10 11:50:00,49.6,49.65,49.55,49.65,75900.0,49.1608,49.2103,49.1112,49.2103,75900.0
2013-09-10 12:00:00,49.65,49.7,49.6,49.65,68400.0,49.2103,49.2599,49.1608,49.2103,68400.0
2013-09-10 12:10:00,49.66,49.66,49.59,49.59,57700.0,49.2202,49.2202,49.1508,49.1508,57700.0
2013-09-10 12:20:00,49.59,49.61,49.55,49.58,79700.0,49.1508,49.1707,49.1112,49.1409,79700.0
2013-09-10 12:30:00,49.58,49.62,49.56,49.57,44200.0,49.1409,49.1806,49.1211,49.131,44200.0
2013-09-10 12:40:00,49.56,49.6,49.53,49.58,38500.0,49.1211,49.1608,49.0914,49.1409,38500.0
2013-09-10 12:50:00,49.57,49.69,49.56,49.69,37400.0,49.131,49.25,49.1211,49.25,37400.0
2013-09-10 13:00:00,49.69,49.76,49.66,49.75,69600.0,49.25,49.3193,49.2202,49.3094,69600.0
2013-09-10 13:10:00,49.76,49.77,49.69,49.76,39900.0,49.3193,49.3292,49.25,49.3193,39900.0
2013-09-10 13:20:00,49.75,49.79,49.69,49.69,94900.0,49.3094,49.3491,49.25,49.25,94900.0
2013-09-10 13:30:00,49.69,49.71,49.63,49.64,46400.0,49.25,49.2698,49.1905,49.2004,46400.0
2013-09-10 13:40:00,49.64,49.83,49.64,49.81,97400.0,49.2004,49.3887,49.2004,49.3689,97400.0
2013-09-10 13:50:00,49.82,49.92,49.82,49.87,81700.0,49.3788,49.4779,49.3788,49.4284,81700.0
2013-09-10 14:00:00,49.86,49.87,49.73,49.74,67800.0,49.4185,49.4284,49.2896,49.2995,67800.0
2013-09-10 14:10:00,49.74,49.88,49.73,49.76,80100.0,49.2995,49.4383,49.2896,49.3193,80100.0
2013-09-10 14:20:00,49.74,49.87,49.74,49.78,94300.0,49.2995,49.4284,49.2995,49.3392,94300.0
2013-09-10 14:30:00,49.79,49.79,49.69,49.79,72600.0,49.3491,49.3491,49.25,49.3491,72600.0
2013-09-10 14:40:00,49.79,49.87,49.79,49.85,69800.0,49.3491,49.4284,49.3491,49.4085,69800.0
2013-09-10 14:50:00,49.84,49.84,49.77,49.79,54000.0,49.3986,49.3986,49.3292,49.3491,54000.0
2013-09-10 15:00:00,49.79,49.89,49.79,49.85,64700.0,49.3491,49.4482,49.3491,49.4085,64700.0
2013-09-10 15:10:00,49.84,49.91,49.84,49.91,139700.0,49.3986,49.468,49.3986,49.468,139700.0
2013-09-10 15:20:00,49.91,50.08,49.91,50.05,441600.0,49.468,49.6365,49.468,49.6068,441600.0
2013-09-10 15:30:00,50.04,50.05,49.97,50.0,369900.0,49.5969,49.6068,49.5275,49.5572,369900.0
2013-09-10 15:40:00,50.0,50.01,49.91,49.99,277700.0,49.5572,49.5671,49.468,49.5473,277700.0
2013-09-10 15:50:00,49.98,50.02,49.95,50.01,438100.0,49.5374,49.577,49.5077,49.5671,438100.0
2013-09-11 09:30:00,49.84,49.98,49.71,49.96,216600.0,49.3986,49.5374,49.2698,49.5176,216600.0
2013-09-11 09:40:00,49.95,50.42,49.92,50.0,590900.0,49.5077,49.9735,49.4779,49.5572,590900.0
2013-09-11 09:50:00,50.0,50.04,49.77,49.95,153400.0,49.5572,49.5969,49.3292,49.5077,153400.0
2013-09-11 10:00:00,49.95,49.98,49.8,49.8,118400.0,49.5077,49.5374,49.359,49.359,118400.0
2013-09-11 10:10:00,49.8,49.86,49.49,49.54,202800.0,49.359,49.4185,49.0517,49.1013,202800.0
2013-09-11 10:20:00,49.54,49.73,49.53,49.62,214000.0,49.1013,49.2896,49.0914,49.1806,214000.0
2013-09-11 10:30:00,49.62,49.69,49.5,49.65,115000.0,49.1806,49.25,49.0616,49.2103,115000.0
2013-09-11 10:40:00,49.67,49.75,49.63,49.63,38700.0,49.2301,49.3094,49.1905,49.1905,38700.0
2013-09-11 10:50:00,49.64,49.89,49.64,49.85,45700.0,49.2004,49.4482,49.2004,49.4085,45700.0
2013-09-11 11:00:00,49.86,49.93,49.82,49.88,44200.0,49.4185,49.4878,49.3788,49.4383,44200.0
2013-09-11 11:10:00,49.88,49.95,49.83,49.83,94300.0,49.4383,49.5077,49.3887,49.3887,94300.0
2013-09-11 11:20:00,49.82,49.87,49.78,49.79,46000.0,49.3788,49.4284,49.3392,49.3491,46000.0
2013-09-11 11:30:00,49.79,49.91,49.79,49.88,60100.0,49.3491,49.468,49.3491,49.4383,60100.0
2013-09-11 11:40:00,49.9,50.0,49.89,49.91,74200.0,49.4581,49.5572,49.4482,49.468,74200.0
2013-09-11 11:50:00,49.91,49.92,49.81,49.84,78700.0,49.468,49.4779,49.3689,49.3986,78700.0
2013-09-11 12:00:00,49.84,49.87,49.82,49.85,76200.0,49.3986,49.4284,49.3788,49.4085,76200.0
2013-09-11 12:10:00,49.86,49.88,49.82,49.84,70900.0,49.4185,49.4383,49.3788,49.3986,70900.0
2013-09-11 12:20:00,49.85,49.98,49.84,49.97,111200.0,49.4085,49.5374,49.3986,49.5275,111200.0
2013-09-11 12:30:00,49.96,50.03,49.96,50.01,51700.0,49.5176,49.5869,49.5176,49.5671,51700.0
2013-09-11 12:40:00,50.01,50.08,50.0,50.08,52600.0,49.5671,49.6365,49.5572,49.6365,52600.0
2013-09-11 12:50:00,50.07,50.15,50.0,50.01,118500.0,49.6266,49.7059,49.5572,49.5671,118500.0
2013-09-11 13:00:00,50.02,50.03,49.75,49.85,127600.0,49.577,49.5869,49.3094,49.4085,127600.0
2013-09-11 13:10:00,49.85,49.89,49.82,49.87,33600.0,49.4085,49.4482,49.3788,49.4284,33600.0
2013-09-11 13:20:00,49.87,49.94,49.87,49.94,34500.0,49.4284,49.4977,49.4284,49.4977,34500.0
2013-09-11 13:30:00,49.93,50.07,49.93,50.0,74800.0,49.4878,49.6266,49.4878,49.5572,74800.0
2013-09-11 13:40:00,50.01,50.04,49.96,49.97,43100.0,49.5671,49.5969,49.5176,49.5275,43100.0
2013-09-11 13:50:00,49.97,49.98,49.89,49.91,43200.0,49.5275,49.5374,49.4482,49.468,43200.0
2013-09-11 14:00:00,49.9,49.91,49.84,49.9,105300.0,49.4581,49.468,49.3986,49.4581,105300.0
2013-09-11 14:10:00,49.89,49.9,49.75,49.76,69100.0,49.4482,49.4581,49.3094,49.3193,69100.0
2013-09-11 14:20:00,49.76,49.84,49.72,49.82,55900.0,49.3193,49.3986,49.2797,49.3788,55900.0
2013-09-11 14:30:00,49.84,49.89,49.84,49.84,32500.0,49.3986,49.4482,49.3986,49.3986,32500.0
2013-09-11 14:40:00,49.84,49.89,49.81,49.88,34100.0,49.3986,49.4482,49.3689,49.4383,34100.0
2013-09-11 14:50:00,49.87,49.88,49.8,49.82,51300.0,49.4284,49.4383,49.359,49.3788,51300.0
2013-09-11 15:00:00,49.83,49.87,49.81,49.81,66000.0,49.3887,49.4284,49.3689,49.3689,66000.0
2013-09-11 15:10:00,49.8,49.85,49.75,49.8,136600.0,49.359,49.4085,49.3094,49.359,136600.0
2013-09-11 15:20:00,49.8,49.84,49.76,49.8,82600.0,49.359,49.3986,49.3193,49.359,82600.0
2013-09-11 15:30:00,49.8,49.88,49.8,49.88,59700.0,49.359,49.4383,49.359,49.4383,59700.0
2013-09-11 15:40:00,49.88,49.88,49.77,49.78,100700.0,49.4383,49.4383,49.3292,49.3392,100700.0
2013-09-11 15:50:00,49.79,49.86,49.77,49.85,228800.0,49.3491,49.4185,49.3292,49.4085,228800.0
2013-09-12 09:30:00,49.83,49.99,49.53,49.59,102200.0,49.3887,49.5473,49.0914,49.1508,102200.0
2013-09-12 09:40:00,49.55,49.79,49.4,49.76,103900.0,49.1112,49.3491,48.9625,49.3193,103900.0
2013-09-12 09:50:00,49.79,49.93,49.64,49.92,105700.0,49.3491,49.4878,49.2004,49.4779,105700.0
2013-09-12 10:00:00,49.91,50.25,49.91,50.15,208600.0,49.468,49.805,49.468,49.7059,208600.0
2013-09-12 10:10:00,50.17,50.2,50.08,50.2,75900.0,49.7257,49.7554,49.6365,49.7554,75900.0
2013-09-12 10:20:00,50.19,50.37,50.1,50.27,115800.0,49.7455,49.9239,49.6563,49.8248,115800.0
2013-09-12 10:30:00,50.27,50.35,50.26,50.33,99000.0,49.8248,49.9041,49.8149,49.8843,99000.0
2013-09-12 10:40:00,50.33,50.6,50.32,50.44,234900.0,49.8843,50.1519,49.8744,49.9933,234900.0
2013-09-12 10:50:00,50.43,50.47,50.22,50.22,112300.0,49.9834,50.0231,49.7753,49.7753,112300.0
2013-09-12 11:00:00,50.23,50.44,50.22,50.26,67600.0,49.7852,49.9933,49.7753,49.8149,67600.0
2013-09-12 11:10:00,50.24,50.28,50.05,50.16,133100.0,49.7951,49.8347,49.6068,49.7158,133100.0
2013-09-12 11:20:00,50.16,50.24,50.16,50.21,52400.0,49.7158,49.7951,49.7158,49.7654,52400.0
2013-09-12 11:30:00,50.2,50.23,49.93,49.96,75400.0,49.7554,49.7852,49.4878,49.5176,75400.0
2013-09-12 11:40:00,49.96,50.1,49.96,50.01,71200.0,49.5176,49.6563,49.5176,49.5671,71200.0
2013-09-12 11:50:00,50.02,50.09,50.0,50.04,48000.0,49.577,49.6464,49.5572,49.5969,48000.0
2013-09-12 12:00:00,50.03,50.03,49.83,49.84,54400.0,49.5869,49.5869,49.3887,49.3986,54400.0
2013-09-12 12:10:00,49.84,49.89,49.8,49.88,54300.0,49.3986,49.4482,49.359,49.4383,54300.0
2013-09-12 12:20:00,49.89,49.95,49.87,49.93,58100.0,49.4482,49.5077,49.4284,49.4878,58100.0
2013-09-12 12:30:00,49.94,50.05,49.93,50.04,33700.0,49.4977,49.6068,49.4878,49.5969,33700.0
2013-09-12 12:40:00,50.03,50.16,50.02,50.15,62600.0,49.5869,49.7158,49.577,49.7059,62600.0
2013-09-12 12:50:00,50.16,50.24,50.15,50.24,36100.0,49.7158,49.7951,49.7059,49.7951,36100.0
2013-09-12 13:00:00,50.23,50.3,50.15,50.29,44700.0,49.7852,49.8546,49.7059,49.8446,44700.0
2013-09-12 13:10:00,50.28,50.35,50.23,50.35,65700.0,49.8347,49.9041,49.7852,49.9041,65700.0
2013-09-12 13:20:00,50.34,50.5,50.34,50.41,104500.0,49.8942,50.0528,49.8942,49.9636,104500.0
2013-09-12 13:30:00,50.41,50.46,50.38,50.43,62200.0,49.9636,50.0131,49.9338,49.9834,62200.0
2013-09-12 13:40:00,50.44,50.44,50.27,50.3,54300.0,49.9933,49.9933,49.8248,49.8546,54300.0
2013-09-12 13:50:00,50.3,50.36,50.24,50.24,55100.0,49.8546,49.914,49.7951,49.7951,55100.0
2013-09-12 14:00:00,50.24,50.27,50.2,50.2,51300.0,49.7951,49.8248,49.7554,49.7554,51300.0
2013-09-12 14:10:00,50.2,50.22,50.1,50.1,77700.0,49.7554,49.7753,49.6563,49.6563,77700.0
2013-09-12 14:20:00,50.11,50.14,50.02,50.11,113600.0,49.6662,49.696,49.577,49.6662,113600.0
2013-09-12 14:30:00,50.11,50.15,50.05,50.12,64500.0,49.6662,49.7059,49.6068,49.6762,64500.0
2013-09-12 14:40:00,50.11,50.12,50.07,50.11,27200.0,49.6662,49.6762,49.6266,49.6662,27200.0
2013-09-12 14:50:00,50.11,50.16,50.08,50.13,39200.0,49.6662,49.7158,49.6365,49.6861,39200.0
2013-09-12 15:00:00,50.15,50.18,50.03,50.07,66600.0,49.7059,49.7356,49.5869,49.6266,66600.0
2013-09-12 15:10:00,50.06,50.08,50.0,50.04,85200.0,49.6167,49.6365,49.5572,49.5969,85200.0
2013-09-12 15:20:00,50.04,50.08,50.02,50.06,87600.0,49.5969,49.6365,49.577,49.6167,87600.0
2013-09-12 15:30:00,50.07,50.09,50.04,50.06,115300.0,49.6266,49.6464,49.5969,49.6167,115300.0
2013-09-12 15:40:00,50.06,50.07,49.87,49.91,225000.0,49.6167,49.6266,49.4284,49.468,225000.0
2013-09-12 15:50:00,49.91,49.97,49.89,49.97,304300.0,49.468,49.5275,49.4482,49.5275,304300.0
2013-09-13 09:30:00,49.92,50.09,49.6,49.87,262900.0,49.4779,49.6464,49.1608,49.4284,262900.0
2013-09-13 09:40:00,49.88,49.88,49.78,49.78,92100.0,49.4383,49.4383,49.3392,49.3392,92100.0
2013-09-13 09:50:00,49.8,49.81,49.52,49.72,112600.0,49.359,49.3689,49.0815,49.2797,112600.0
2013-09-13 10:00:00,49.75,49.83,49.39,49.42,149700.0,49.3094,49.3887,48.9526,48.9823,149700.0
2013-09-13 10:10:00,49.41,49.48,49.26,49.36,125300.0,48.9724,49.0418,48.8238,48.9229,125300.0
2013-09-13 10:20:00,49.36,49.51,49.3,49.37,69200.0,48.9229,49.0716,48.8634,48.9328,69200.0
2013-09-13 10:30:00,49.38,49.51,49.36,49.47,123100.0,48.9427,49.0716,48.9229,49.0319,123100.0
2013-09-13 10:40:00,49.49,49.51,49.32,49.34,40700.0,49.0517,49.0716,48.8832,48.9031,40700.0
2013-09-13 10:50:00,49.34,49.46,49.33,49.41,41300.0,48.9031,49.022,48.8931,48.9724,41300.0
2013-09-13 11:00:00,49.41,49.44,49.35,49.39,57100.0,48.9724,49.0022,48.913,48.9526,57100.0
2013-09-13 11:10:00,49.4,49.4,49.32,49.33,40000.0,48.9625,48.9625,48.8832,48.8931,40000.0
2013-09-13 11:20:00,49.32,49.44,49.29,49.44,45000.0,48.8832,49.0022,48.8535,49.0022,45000.0
2013-09-13 11:30:00,49.45,49.47,49.4,49.44,39100.0,49.0121,49.0319,48.9625,49.0022,39100.0
2013-09-13 11:40:00,49.44,49.47,49.27,49.27,65400.0,49.0022,49.0319,48.8337,48.8337,65400.0
2013-09-13 11:50:00,49.27,49.31,49.18,49.24,56200.0,48.8337,48.8733,48.7445,48.8039,56200.0
2013-09-13 12:00:00,49.25,49.45,49.25,49.41,56900.0,48.8139,49.0121,48.8139,48.9724,56900.0
2013-09-13 12:10:00,49.42,49.51,49.42,49.48,53600.0,48.9823,49.0716,48.9823,49.0418,53600.0
2013-09-13 12:20:00,49.48,49.54,49.46,49.51,98700.0,49.0418,49.1013,49.022,49.0716,98700.0
2013-09-13 12:30:00,49.5,49.51,49.43,49.43,43300.0,49.0616,49.0716,48.9923,48.9923,43300.0
2013-09-13 12:40:00,49.43,49.46,49.41,49.44,30800.0,48.9923,49.022,48.9724,49.0022,30800.0
2013-09-13 12:50:00,49.44,49.47,49.38,49.38,34700.0,49.0022,49.0319,48.9427,48.9427,34700.0
2013-09-13 13:00:00,49.38,49.54,49.38,49.52,34900.0,48.9427,49.1013,48.9427,49.0815,34900.0
2013-09-13 13:10:00,49.53,49.55,49.49,49.53,33800.0,49.0914,49.1112,49.0517,49.0914,33800.0
2013-09-13 13:20:00,49.52,49.55,49.49,49.53,28100.0,49.0815,49.1112,49.0517,49.0914,28100.0
2013-09-13 13:30:00,49.53,49.54,49.43,49.45,30700.0,49.0914,49.1013,48.9923,49.0121,30700.0
2013-09-13 13:40:00,49.45,49.54,49.45,49.48,47900.0,49.0121,49.1013,49.0121,49.0418,47900.0
2013-09-13 13:50:00,49.48,49.52,49.46,49.46,29600.0,49.0418,49.0815,49.022,49.022,29600.0
2013-09-13 14:00:00,49.46,49.54,49.44,49.47,49200.0,49.022,49.1013,49.0022,49.0319,49200.0
2013-09-13 14:10:00,49.48,49.48,49.37,49.39,50000.0,49.0418,49.0418,48.9328,48.9526,50000.0
2013-09-13 14:20:00,49.38,49.38,49.33,49.34,44100.0,48.9427,48.9427,48.8931,48.9031,44100.0
2013-09-13 14:30:00,49.34,49.45,49.34,49.45,45400.0,48.9031,49.0121,48.9031,49.0121,45400.0
2013-09-13 14:40:00,49.46,49.54,49.45,49.53,67700.0,49.022,49.1013,49.0121,49.0914,67700.0
2013-09-13 14:50:00,49.52,49.59,49.51,49.52,56200.0,49.0815,49.1508,49.0716,49.0815,56200.0
2013-09-13 15:00:00,49.52,49.56,49.44,49.44,56600.0,49.0815,49.1211,49.0022,49.0022,56600.0
2013-09-13 15:10:00,49.45,49.45,49.39,49.43,38300.0,49.0121,49.0121,48.9526,48.9923,38300.0
2013-09-13 15:20:00,49.42,49.51,49.41,49.46,55100.0,48.9823,49.0716,48.9724,49.022,55100.0
2013-09-13 15:30:00,49.46,49.56,49.44,49.55,87300.0,49.022,49.1211,49.0022,49.1112,87300.0
2013-09-13 15:40:00,49.55,49.64,49.54,49.59,183800.0,49.1112,49.2004,49.1013,49.1508,183800.0
2013-09-13 15:50:00,49.59,49.65,49.53,49.63,404000.0,49.1508,49.2103,49.0914,49.1905,404000.0
2013-09-16 09:30:00,50.13,50.31,49.92,50.04,195300.0,49.6861,49.8645,49.4779,49.5969,195300.0
2013-09-16 09:40:00,50.07,50.27,50.0,50.21,77200.0,49.6266,49.8248,49.5572,49.7654,77200.0
2013-09-16 09:50:00,50.21,50.22,49.99,50.04,123400.0,49.7654,49.7753,49.5473,49.5969,123400.0
2013-09-16 10:00:00,50.04,50.19,50.03,50.17,139100.0,49.5969,49.7455,49.5869,49.7257,139100.0
2013-09-16 10:10:00,50.18,50.29,50.16,50.26,146100.0,49.7356,49.8446,49.7158,49.8149,146100.0
2013-09-16 10:20:00,50.25,50.38,50.24,50.33,140800.0,49.805,49.9338,49.7951,49.8843,140800.0
2013-09-16 10:30:00,50.32,50.38,50.29,50.37,130600.0,49.8744,49.9338,49.8446,49.9239,130600.0
2013-09-16 10:40:00,50.36,50.46,50.36,50.39,167200.0,49.914,50.0131,49.914,49.9438,167200.0
2013-09-16 10:50:00,50.4,50.41,50.23,50.31,127300.0,49.9537,49.9636,49.7852,49.8645,127300.0
2013-09-16 11:00:00,50.31,50.34,50.1,50.14,230500.0,49.8645,49.8942,49.6563,49.696,230500.0
2013-09-16 11:10:00,50.13,50.14,50.03,50.08,35100.0,49.6861,49.696,49.5869,49.6365,35100.0
2013-09-16 11:20:00,50.09,50.24,50.08,50.24,74200.0,49.6464,49.7951,49.6365,49.7951,74200.0
2013-09-16 11:30:00,50.23,50.36,50.22,50.34,51400.0,49.7852,49.914,49.7753,49.8942,51400.0
2013-09-16 11:40:00,50.35,50.44,50.34,50.43,59300.0,49.9041,49.9933,49.8942,49.9834,59300.0
2013-09-16 11:50:00,50.43,50.45,50.33,50.37,79800.0,49.9834,50.0032,49.8843,49.9239,79800.0
2013-09-16 12:00:00,50.36,50.36,50.19,50.19,48100.0,49.914,49.914,49.7455,49.7455,48100.0
2013-09-16 12:10:00,50.19,50.28,50.16,50.2,56800.0,49.7455,49.8347,49.7158,49.7554,56800.0
2013-09-16 12:20:00,50.21,50.24,50.11,50.12,38500.0,49.7654,49.7951,49.6662,49.6762,38500.0
2013-09-16 12:30:00,50.13,50.14,50.09,50.1,20900.0,49.6861,49.696,49.6464,49.6563,20900.0
2013-09-16 12:40:00,50.11,50.11,50.0,50.04,36700.0,49.6662,49.6662,49.5572,49.5969,36700.0
2013-09-16 12:50:00,50.03,50.1,49.81,49.89,67500.0,49.5869,49.6563,49.3689,49.4482,67500.0
2013-09-16 13:00:00,49.89,49.94,49.86,49.91,68800.0,49.4482,49.4977,49.4185,49.468,68800.0
2013-09-16 13:10:00,49.91,49.94,49.86,49.9,27900.0,49.468,49.4977,49.4185,49.4581,27900.0
2013-09-16 13:20:00,49.9,49.91,49.84,49.91,29700.0,49.4581,49.468,49.3986,49.468,29700.0
2013-09-16 13:30:00,49.91,49.91,49.8,49.84,21300.0,49.468,49.468,49.359,49.3986,21300.0
2013-09-16 13:40:00,49.82,49.82,49.63,49.73,40900.0,49.3788,49.3788,49.1905,49.2896,40900.0
2013-09-16 13:50:00,49.74,49.78,49.71,49.78,26300.0,49.2995,49.3392,49.2698,49.3392,26300.0
2013-09-16 14:00:00,49.79,49.86,49.79,49.8,66900.0,49.3491,49.4185,49.3491,49.359,66900.0
2013-09-16 14:10:00,49.8,49.86,49.74,49.85,35600.0,49.359,49.4185,49.2995,49.4085,35600.0
2013-09-16 14:20:00,49.84,49.88,49.71,49.74,49000.0,49.3986,49.4383,49.2698,49.2995,49000.0
2013-09-16 14:30:00,49.72,49.76,49.62,49.68,62300.0,49.2797,49.3193,49.1806,49.24,62300.0
2013-09-16 14:40:00,49.69,49.69,49.49,49.68,107500.0,49.25,49.25,49.0517,49.24,107500.0
2013-09-16 14:50:00,49.68,49.74,49.59,49.59,35400.0,49.24,49.2995,49.1508,49.1508,35400.0
2013-09-16 15:00:00,49.59,49.74,49.58,49.74,35100.0,49.1508,49.2995,49.1409,49.2995,35100.0
2013-09-16 15:10:00,49.74,49.8,49.71,49.75,48400.0,49.2995,49.359,49.2698,49.3094,48400.0
2013-09-16 15:20:00,49.75,49.75,49.64,49.65,56900.0,49.3094,49.3094,49.2004,49.2103,56900.0
2013-09-16 15:30:00,49.66,49.75,49.59,49.69,100000.0,49.2202,49.3094,49.1508,49.25,100000.0
2013-09-16 15:40:00,49.68,49.7,49.58,49.6,61100.0,49.24,49.2599,49.1409,49.1608,61100.0
2013-09-16 15:50:00,49.6,49.67,49.6,49.66,164900.0,49.1608,49.2301,49.1608,49.2202,164900.0
2013-09-17 09:30:00,49.85,50.0,49.7,49.75,93400.0,49.4085,49.5572,49.2599,49.3094,93400.0
2013-09-17 09:40:00,49.76,49.85,49.73,49.8,43200.0,49.3193,49.4085,49.2896,49.359,43200.0
2013-09-17 09:50:00,49.8,49.95,49.79,49.84,39000.0,49.359,49.5077,49.3491,49.3986,39000.0
2013-09-17 10:00:00,49.85,50.0,49.72,49.99,61900.0,49.4085,49.5572,49.2797,49.5473,61900.0
2013-09-17 10:10:00,49.97,50.14,49.96,50.12,188300.0,49.5275,49.696,49.5176,49.6762,188300.0
2013-09-17 10:20:00,50.13,50.18,50.03,50.03,65500.0,49.6861,49.7356,49.5869,49.5869,65500.0
2013-09-17 10:30:00,50.05,50.22,50.03,50.18,37100.0,49.6068,49.7753,49.5869,49.7356,37100.0
2013-09-17 10:40:00,50.19,50.21,50.08,50.16,39300.0,49.7455,49.7654,49.6365,49.7158,39300.0
2013-09-17 10:50:00,50.15,50.27,50.15,50.26,35700.0,49.7059,49.8248,49.7059,49.8149,35700.0
2013-09-17 11:00:00,50.26,50.33,50.19,50.31,64700.0,49.8149,49.8843,49.7455,49.8645,64700.0
2013-09-17 11:10:00,50.3,50.39,50.24,50.39,52500.0,49.8546,49.9438,49.7951,49.9438,52500.0
2013-09-17 11:20:00,50.37,50.47,50.3,50.33,98500.0,49.9239,50.0231,49.8546,49.8843,98500.0
2013-09-17 11:30:00,50.32,50.33,50.16,50.18,27300.0,49.8744,49.8843,49.7158,49.7356,27300.0
2013-09-17 11:40:00,50.18,50.28,50.18,50.27,19900.0,49.7356,49.8347,49.7356,49.8248,19900.0
2013-09-17 11:50:00,50.27,50.31,50.23,50.28,55000.0,49.8248,49.8645,49.7852,49.8347,55000.0
2013-09-17 12:00:00,50.29,50.34,50.26,50.3,29400.0,49.8446,49.8942,49.8149,49.8546,29400.0
2013-09-17 12:10:00,50.3,50.33,50.25,50.32,50200.0,49.8546,49.8843,49.805,49.8744,50200.0
2013-09-17 12:20:00,50.33,50.33,50.22,50.26,42900.0,49.8843,49.8843,49.7753,49.8149,42900.0
2013-09-17 12:30:00,50.24,50.25,50.09,50.09,54400.0,49.7951,49.805,49.6464,49.6464,54400.0
2013-09-17 12:40:00,50.1,50.14,50.0,50.13,98700.0,49.6563,49.696,49.5572,49.6861,98700.0
2013-09-17 12:50:00,50.14,50.18,50.12,50.13,65400.0,49.696,49.7356,49.6762,49.6861,65400.0
2013-09-17 13:00:00,50.13,50.16,50.09,50.1,48400.0,49.6861,49.7158,49.6464,49.6563,48400.0
2013-09-17 13:10:00,50.1,50.11,50.05,50.06,46900.0,49.6563,49.6662,49.6068,49.6167,46900.0
2013-09-17 13:20:00,50.07,50.1,50.05,50.1,41500.0,49.6266,49.6563,49.6068,49.6563,41500.0
2013-09-17 13:30:00,50.1,50.2,50.09,50.13,164700.0,49.6563,49.7554,49.6464,49.6861,164700.0
2013-09-17 13:40:00,50.14,50.16,50.1,50.13,38400.0,49.696,49.7158,49.6563,49.6861,38400.0
2013-09-17 13:50:00,50.12,50.17,50.04,50.09,73000.0,49.6762,49.7257,49.5969,49.6464,73000.0
2013-09-17 14:00:00,50.09,50.16,50.03,50.06,21800.0,49.6464,49.7158,49.5869,49.6167,21800.0
2013-09-17 14:10:00,50.06,50.14,50.05,50.07,15500.0,49.6167,49.696,49.6068,49.6266,15500.0
2013-09-17 14:20:00,50.09,50.17,50.08,50.1,34800.0,49.6464,49.7257,49.6365,49.6563,34800.0
2013-09-17 14:30:00,50.09,50.16,50.09,50.16,36000.0,49.6464,49.7158,49.6464,49.7158,36000.0
2013-09-17 14:40:00,50.15,50.18,50.12,50.14,48500.0,49.7059,49.7356,49.6762,49.696,48500.0
2013-09-17 14:50:00,50.14,50.16,50.07,50.16,75000.0,49.696,49.7158,49.6266,49.7158,75000.0
2013-09-17 15:00:00,50.16,50.2,50.12,50.13,51600.0,49.7158,49.7554,49.6762,49.6861,51600.0
2013-09-17 15:10:00,50.12,50.14,49.99,49.99,109600.0,49.6762,49.696,49.5473,49.5473,109600.0
2013-09-17 15:20:00,49.99,50.0,49.92,49.95,99300.0,49.5473,49.5572,49.4779,49.5077,99300.0
2013-09-17 15:30:00,49.93,49.95,49.82,49.83,157900.0,49.4878,49.5077,49.3788,49.3887,157900.0
2013-09-17 15:40:00,49.84,49.87,49.82,49.83,188300.0,49.3986,49.4284,49.3788,49.3887,188300.0
2013-09-17 15:50:00,49.84,49.94,49.83,49.91,326000.0,49.3986,49.4977,49.3887,49.468,326000.0
2013-09-18 09:30:00,49.86,50.74,49.85,50.74,377100.0,49.4185,50.2907,49.4085,50.2907,377100.0
2013-09-18 09:40:00,50.7,50.87,50.66,50.85,210100.0,50.251,50.4195,50.2114,50.3997,210100.0
2013-09-18 09:50:00,50.85,51.09,50.78,50.96,288700.0,50.3997,50.6376,50.3303,50.5087,288700.0
2013-09-18 10:00:00,50.96,51.09,50.81,51.02,268500.0,50.5087,50.6376,50.36,50.5682,268500.0
2013-09-18 10:10:00,51.02,51.24,51.0,51.18,230200.0,50.5682,50.7862,50.5484,50.7268,230200.0
2013-09-18 10:20:00,51.17,51.45,51.16,51.44,232600.0,50.7169,50.9944,50.7069,50.9845,232600.0
2013-09-18 10:30:00,51.44,51.83,51.42,51.75,394700.0,50.9845,51.371,50.9646,51.2917,394700.0
2013-09-18 10:40:00,51.75,51.79,51.32,51.32,212600.0,51.2917,51.3314,50.8655,50.8655,212600.0
2013-09-18 10:50:00,51.32,51.35,51.21,51.33,174800.0,50.8655,50.8953,50.7565,50.8754,174800.0
2013-09-18 11:00:00,51.34,51.42,51.32,51.42,360100.0,50.8853,50.9646,50.8655,50.9646,360100.0
2013-09-18 11:10:00,51.42,51.43,51.14,51.27,283000.0,50.9646,50.9745,50.6871,50.816,283000.0
2013-09-18 11:20:00,51.28,51.35,51.17,51.27,89300.0,50.8259,50.8953,50.7169,50.816,89300.0
2013-09-18 11:30:00,51.28,51.3,51.2,51.22,406800.0,50.8259,50.8457,50.7466,50.7664,406800.0
2013-09-18 11:40:00,51.22,51.27,51.14,51.16,100000.0,50.7664,50.816,50.6871,50.7069,100000.0
2013-09-18 11:50:00,51.16,51.18,51.03,51.16,392000.0,50.7069,50.7268,50.5781,50.7069,392000.0
2013-09-18 12:00:00,51.16,51.26,51.16,51.22,119900.0,50.7069,50.8061,50.7069,50.7664,119900.0
2013-09-18 12:10:00,51.21,51.21,51.05,51.12,117600.0,50.7565,50.7565,50.5979,50.6673,117600.0
2013-09-18 12:20:00,51.12,51.3,51.11,51.21,150400.0,50.6673,50.8457,50.6574,50.7565,150400.0
2013-09-18 12:30:00,51.21,51.28,51.21,51.25,137500.0,50.7565,50.8259,50.7565,50.7961,137500.0
2013-09-18 12:40:00,51.25,51.34,51.22,51.26,205800.0,50.7961,50.8853,50.7664,50.8061,205800.0
2013-09-18 12:50:00,51.26,51.45,51.26,51.41,141800.0,50.8061,50.9944,50.8061,50.9547,141800.0
2013-09-18 13:00:00,51.41,51.48,51.33,51.39,130800.0,50.9547,51.0241,50.8754,50.9349,130800.0
2013-09-18 13:10:00,51.39,51.5,51.35,51.5,102700.0,50.9349,51.0439,50.8953,51.0439,102700.0
2013-09-18 13:20:00,51.5,51.58,51.45,51.5,214100.0,51.0439,51.1232,50.9944,51.0439,214100.0
2013-09-18 13:30:00,51.5,51.59,51.37,51.38,75400.0,51.0439,51.1331,50.9151,50.925,75400.0
2013-09-18 13:40:00,51.37,51.41,51.23,51.41,78900.0,50.9151,50.9547,50.7763,50.9547,78900.0
2013-09-18 13:50:00,51.42,51.47,51.35,51.46,94700.0,50.9646,51.0142,50.8953,51.0043,94700.0
2013-09-18 14:00:00,51.47,51.84,51.44,51.8,493400.0,51.0142,51.3809,50.9845,51.3413,493400.0
2013-09-18 14:10:00,51.81,51.92,51.79,51.89,222100.0,51.3512,51.4602,51.3314,51.4305,222100.0
2013-09-18 14:20:00,51.89,52.05,51.84,51.85,352900.0,51.4305,51.5891,51.3809,51.3908,352900.0
2013-09-18 14:30:00,51.84,51.98,51.81,51.98,157900.0,51.3809,51.5197,51.3512,51.5197,157900.0
2013-09-18 14:40:00,51.98,52.1,51.94,52.09,195600.0,51.5197,51.6386,51.48,51.6287,195600.0
2013-09-18 14:50:00,52.09,52.41,52.09,52.41,443500.0,51.6287,51.9459,51.6287,51.9459,443500.0
2013-09-18 15:00:00,52.42,52.57,52.29,52.39,329500.0,51.9558,52.1045,51.8269,51.926,329500.0
2013-09-18 15:10:00,52.39,52.5,52.35,52.49,277200.0,51.926,52.0351,51.8864,52.0252,277200.0
2013-09-18 15:20:00,52.48,52.48,52.31,52.33,312800.0,52.0153,52.0153,51.8468,51.8666,312800.0
2013-09-18 15:30:00,52.33,52.48,52.28,52.38,357300.0,51.8666,52.0153,51.817,51.9161,357300.0
2013-09-18 15:40:00,52.37,52.46,52.33,52.44,259700.0,51.9062,51.9954,51.8666,51.9756,259700.0
2013-09-18 15:50:00,52.44,52.52,52.42,52.47,585200.0,51.9756,52.0549,51.9558,52.0053,585200.0
2013-09-19 09:30:00,52.76,53.45,52.66,53.3,487900.0,52.2928,52.9767,52.1937,52.828,487900.0
2013-09-19 09:40:00,53.3,53.3,52.93,53.22,198100.0,52.828,52.828,52.4613,52.7487,198100.0
2013-09-19 09:50:00,53.22,53.5,53.08,53.48,285100.0,52.7487,53.0262,52.6099,53.0064,285100.0
2013-09-19 10:00:00,53.49,53.63,53.36,53.5,266000.0,53.0163,53.1551,52.8875,53.0262,266000.0
2013-09-19 10:10:00,53.49,53.5,53.27,53.28,143500.0,53.0163,53.0262,52.7983,52.8082,143500.0
2013-09-19 10:20:00,53.28,53.54,53.27,53.42,210900.0,52.8082,53.0659,52.7983,52.9469,210900.0
2013-09-19 10:30:00,53.42,53.76,53.42,53.72,253600.0,52.9469,53.2839,52.9469,53.2443,253600.0
2013-09-19 10:40:00,53.71,53.77,53.62,53.74,415900.0,53.2344,53.2938,53.1452,53.2641,415900.0
2013-09-19 10:50:00,53.75,53.99,53.74,53.98,369800.0,53.274,53.5119,53.2641,53.502,369800.0
2013-09-19 11:00:00,53.98,54.21,53.84,53.95,552200.0,53.502,53.7299,53.3632,53.4722,552200.0
2013-09-19 11:10:00,53.95,54.21,53.86,54.2,265500.0,53.4722,53.7299,53.383,53.72,265500.0
2013-09-19 11:20:00,54.2,54.25,54.0,54.15,194900.0,53.72,53.7696,53.5218,53.6705,194900.0
2013-09-19 11:30:00,54.15,54.15,53.82,53.88,177800.0,53.6705,53.6705,53.3434,53.4029,177800.0
2013-09-19 11:40:00,53.88,53.94,53.87,53.88,74400.0,53.4029,53.4623,53.3929,53.4029,74400.0
2013-09-19 11:50:00,53.89,53.89,53.82,53.88,76900.0,53.4128,53.4128,53.3434,53.4029,76900.0
2013-09-19 12:00:00,53.89,53.96,53.87,53.95,70800.0,53.4128,53.4821,53.3929,53.4722,70800.0
2013-09-19 12:10:00,53.96,53.96,53.82,53.83,186900.0,53.4821,53.4821,53.3434,53.3533,186900.0
2013-09-19 12:20:00,53.82,53.83,53.76,53.78,114100.0,53.3434,53.3533,53.2839,53.3037,114100.0
2013-09-19 12:30:00,53.78,53.81,53.73,53.75,106000.0,53.3037,53.3335,53.2542,53.274,106000.0
2013-09-19 12:40:00,53.75,53.81,53.74,53.75,66800.0,53.274,53.3335,53.2641,53.274,66800.0
2013-09-19 12:50:00,53.75,53.8,53.74,53.79,101500.0,53.274,53.3236,53.2641,53.3136,101500.0
2013-09-19 13:00:00,53.8,53.86,53.65,53.68,97800.0,53.3236,53.383,53.1749,53.2046,97800.0
2013-09-19 13:10:00,53.68,53.72,53.58,53.63,89900.0,53.2046,53.2443,53.1055,53.1551,89900.0
2013-09-19 13:20:00,53.62,53.67,53.6,53.64,53700.0,53.1452,53.1947,53.1253,53.165,53700.0
2013-09-19 13:30:00,53.64,53.74,53.52,53.73,106900.0,53.165,53.2641,53.046,53.2542,106900.0
2013-09-19 13:40:00,53.73,53.73,53.54,53.54,85600.0,53.2542,53.2542,53.0659,53.0659,85600.0
2013-09-19 13:50:00,53.54,53.56,53.47,53.49,70700.0,53.0659,53.0857,52.9965,53.0163,70700.0
2013-09-19 14:00:00,53.49,53.53,53.45,53.5,87800.0,53.0163,53.056,52.9767,53.0262,87800.0
2013-09-19 14:10:00,53.5,53.51,53.45,53.48,57700.0,53.0262,53.0361,52.9767,53.0064,57700.0
2013-09-19 14:20:00,53.48,53.48,53.4,53.41,54700.0,53.0064,53.0064,52.9271,52.937,54700.0
2013-09-19 14:30:00,53.41,53.43,53.38,53.42,57300.0,52.937,52.9568,52.9073,52.9469,57300.0
2013-09-19 14:40:00,53.41,53.42,53.31,53.39,69200.0,52.937,52.9469,52.8379,52.9172,69200.0
2013-09-19 14:50:00,53.38,53.4,53.31,53.32,61000.0,52.9073,52.9271,52.8379,52.8478,61000.0
2013-09-19 15:00:00,53.32,53.37,53.3,53.35,66900.0,52.8478,52.8974,52.828,52.8775,66900.0
2013-09-19 15:10:00,53.35,53.4,53.3,53.38,118600.0,52.8775,52.9271,52.828,52.9073,118600.0
2013-09-19 15:20:00,53.38,53.5,53.37,53.41,115000.0,52.9073,53.0262,52.8974,52.937,115000.0
2013-09-19 15:30:00,53.41,53.42,53.27,53.31,142400.0,52.937,52.9469,52.7983,52.8379,142400.0
2013-09-19 15:40:00,53.33,53.38,53.3,53.35,182300.0,52.8577,52.9073,52.828,52.8775,182300.0
2013-09-19 15:50:00,53.35,53.43,53.35,53.37,280200.0,52.8775,52.9568,52.8775,52.8974,280200.0
2013-09-20 09:30:00,53.65,53.66,53.31,53.51,691300.0,53.1749,53.1848,52.8379,53.0361,691300.0
2013-09-20 09:40:00,53.54,53.79,53.43,53.59,145800.0,53.0659,53.3136,52.9568,53.1154,145800.0
2013-09-20 09:50:00,53.59,53.79,53.56,53.7,110800.0,53.1154,53.3136,53.0857,53.2244,110800.0
2013-09-20 10:00:00,53.69,53.88,53.61,53.82,157700.0,53.2145,53.4029,53.1352,53.3434,157700.0
2013-09-20 10:10:00,53.82,53.91,53.77,53.81,116700.0,53.3434,53.4326,53.2938,53.3335,116700.0
2013-09-20 10:20:00,53.83,54.02,53.82,53.96,113800.0,53.3533,53.5416,53.3434,53.4821,113800.0
2013-09-20 10:30:00,53.95,53.98,53.8,53.83,120900.0,53.4722,53.502,53.3236,53.3533,120900.0
2013-09-20 10:40:00,53.81,53.9,53.78,53.9,62400.0,53.3335,53.4227,53.3037,53.4227,62400.0
2013-09-20 10:50:00,53.9,53.9,53.76,53.79,62900.0,53.4227,53.4227,53.2839,53.3136,62900.0
2013-09-20 11:00:00,53.76,53.79,53.59,53.65,93700.0,53.2839,53.3136,53.1154,53.1749,93700.0
2013-09-20 11:10:00,53.65,53.7,53.46,53.56,99100.0,53.1749,53.2244,52.9866,53.0857,99100.0
2013-09-20 11:20:00,53.56,53.57,53.4,53.49,104300.0,53.0857,53.0956,52.9271,53.0163,104300.0
2013-09-20 11:30:00,53.49,53.55,53.38,53.48,80600.0,53.0163,53.0758,52.9073,53.0064,80600.0
2013-09-20 11:40:00,53.48,53.55,53.24,53.29,122800.0,53.0064,53.0758,52.7685,52.8181,122800.0
2013-09-20 11:50:00,53.3,53.38,53.15,53.2,119800.0,52.828,52.9073,52.6793,52.7289,119800.0
2013-09-20 12:00:00,53.2,53.26,53.11,53.13,110000.0,52.7289,52.7883,52.6397,52.6595,110000.0
2013-09-20 12:10:00,53.13,53.19,53.12,53.18,106500.0,52.6595,52.719,52.6496,52.7091,106500.0
2013-09-20 12:20:00,53.18,53.2,52.85,52.86,191100.0,52.7091,52.7289,52.382,52.3919,191100.0
2013-09-20 12:30:00,52.85,52.92,52.75,52.9,124100.0,52.382,52.4514,52.2829,52.4315,124100.0
2013-09-20 12:40:00,52.91,53.06,52.91,53.04,58900.0,52.4414,52.5901,52.4414,52.5703,58900.0
2013-09-20 12:50:00,53.05,53.1,53.02,53.04,41200.0,52.5802,52.6298,52.5505,52.5703,41200.0
2013-09-20 13:00:00,53.05,53.15,53.03,53.13,65100.0,52.5802,52.6793,52.5604,52.6595,65100.0
2013-09-20 13:10:00,53.13,53.19,53.07,53.19,70400.0,52.6595,52.719,52.6,52.719,70400.0
2013-09-20 13:20:00,53.19,53.3,53.11,53.29,98600.0,52.719,52.828,52.6397,52.8181,98600.0
2013-09-20 13:30:00,53.29,53.34,53.1,53.13,75900.0,52.8181,52.8676,52.6298,52.6595,75900.0
2013-09-20 13:40:00,53.14,53.18,53.02,53.09,51000.0,52.6694,52.7091,52.5505,52.6198,51000.0
2013-09-20 13:50:00,53.08,53.1,52.99,52.99,91800.0,52.6099,52.6298,52.5207,52.5207,91800.0
2013-09-20 14:00:00,53.0,53.0,52.83,52.88,67500.0,52.5306,52.5306,52.3622,52.4117,67500.0
2013-09-20 14:10:00,52.88,52.92,52.82,52.84,45100.0,52.4117,52.4514,52.3522,52.3721,45100.0
2013-09-20 14:20:00,52.85,52.98,52.8,52.97,62700.0,52.382,52.5108,52.3324,52.5009,62700.0
2013-09-20 14:30:00,52.96,53.0,52.9,52.98,129600.0,52.491,52.5306,52.4315,52.5108,129600.0
2013-09-20 14:40:00,52.98,53.0,52.92,52.98,71700.0,52.5108,52.5306,52.4514,52.5108,71700.0
2013-09-20 14:50:00,52.98,53.02,52.96,52.97,156900.0,52.5108,52.5505,52.491,52.5009,156900.0
2013-09-20 15:00:00,52.97,53.04,52.96,52.98,121700.0,52.5009,52.5703,52.491,52.5108,121700.0
2013-09-20 15:10:00,52.98,53.0,52.92,52.93,152300.0,52.5108,52.5306,52.4514,52.4613,152300.0
2013-09-20 15:20:00,52.92,52.93,52.75,52.8,118800.0,52.4514,52.4613,52.2829,52.3324,118800.0
2013-09-20 15:30:00,52.8,52.9,52.75,52.84,133800.0,52.3324,52.4315,52.2829,52.3721,133800.0
2013-09-20 15:40:00,52.84,52.94,52.81,52.82,182000.0,52.3721,52.4712,52.3423,52.3522,182000.0
2013-09-20 15:50:00,52.83,52.91,52.77,52.78,326200.0,52.3622,52.4414,52.3027,52.3126,326200.0
2013-09-23 09:30:00,52.83,53.5,52.74,53.39,250100.0,52.3622,53.0262,52.2729,52.9172,250100.0
2013-09-23 09:40:00,53.35,53.65,53.3,53.34,144500.0,52.8775,53.1749,52.828,52.8676,144500.0
2013-09-23 09:50:00,53.35,53.42,52.94,53.06,149100.0,52.8775,52.9469,52.4712,52.5901,149100.0
2013-09-23 10:00:00,53.08,53.12,52.81,52.84,88000.0,52.6099,52.6496,52.3423,52.3721,88000.0
2013-09-23 10:10:00,52.83,53.0,52.76,52.97,100600.0,52.3622,52.5306,52.2928,52.5009,100600.0
2013-09-23 10:20:00,52.98,53.08,52.91,52.94,89200.0,52.5108,52.6099,52.4414,52.4712,89200.0
2013-09-23 10:30:00,52.92,52.99,52.88,52.9,100700.0,52.4514,52.5207,52.4117,52.4315,100700.0
2013-09-23 10:40:00,52.89,52.94,52.83,52.85,61200.0,52.4216,52.4712,52.3622,52.382,61200.0
2013-09-23 10:50:00,52.86,52.86,52.29,52.35,187900.0,52.3919,52.3919,51.8269,51.8864,187900.0
2013-09-23 11:00:00,52.38,52.38,52.19,52.27,155400.0,51.9161,51.9161,51.7278,51.8071,155400.0
2013-09-23 11:10:00,52.25,52.25,51.96,51.99,170500.0,51.7873,51.7873,51.4999,51.5296,170500.0
2013-09-23 11:20:00,51.99,52.0,51.89,51.97,152000.0,51.5296,51.5395,51.4305,51.5098,152000.0
2013-09-23 11:30:00,51.96,52.1,51.95,52.09,115200.0,51.4999,51.6386,51.4899,51.6287,115200.0
2013-09-23 11:40:00,52.09,52.22,52.07,52.21,107500.0,51.6287,51.7576,51.6089,51.7476,107500.0
2013-09-23 11:50:00,52.24,52.24,52.05,52.09,46000.0,51.7774,51.7774,51.5891,51.6287,46000.0
2013-09-23 12:00:00,52.09,52.15,52.07,52.09,78900.0,51.6287,51.6882,51.6089,51.6287,78900.0
2013-09-23 12:10:00,52.09,52.2,52.09,52.18,82000.0,51.6287,51.7377,51.6287,51.7179,82000.0
2013-09-23 12:20:00,52.18,52.22,52.12,52.15,111500.0,51.7179,51.7576,51.6584,51.6882,111500.0
2013-09-23 12:30:00,52.14,52.23,52.14,52.21,66400.0,51.6783,51.7675,51.6783,51.7476,66400.0
2013-09-23 12:40:00,52.2,52.5,52.2,52.5,122300.0,51.7377,52.0351,51.7377,52.0351,122300.0
2013-09-23 12:50:00,52.5,52.65,52.42,52.42,166400.0,52.0351,52.1837,51.9558,51.9558,166400.0
2013-09-23 13:00:00,52.41,52.44,52.35,52.35,50300.0,51.9459,51.9756,51.8864,51.8864,50300.0
2013-09-23 13:10:00,52.36,52.39,52.28,52.38,56100.0,51.8963,51.926,51.817,51.9161,56100.0
2013-09-23 13:20:00,52.39,52.46,52.38,52.45,56100.0,51.926,51.9954,51.9161,51.9855,56100.0
2013-09-23 13:30:00,52.46,52.56,52.43,52.43,38400.0,51.9954,52.0945,51.9657,51.9657,38400.0
2013-09-23 13:40:00,52.44,52.55,52.4,52.47,44500.0,51.9756,52.0846,51.936,52.0053,44500.0
2013-09-23 13:50:00,52.48,52.64,52.48,52.64,43400.0,52.0153,52.1738,52.0153,52.1738,43400.0
2013-09-23 14:00:00,52.66,52.73,52.64,52.72,55000.0,52.1937,52.263,52.1738,52.2531,55000.0
2013-09-23 14:10:00,52.72,52.74,52.66,52.68,50300.0,52.2531,52.2729,52.1937,52.2135,50300.0
2013-09-23 14:20:00,52.67,52.67,52.4,52.46,42800.0,52.2036,52.2036,51.936,51.9954,42800.0
2013-09-23 14:30:00,52.45,52.52,52.38,52.38,38900.0,51.9855,52.0549,51.9161,51.9161,38900.0
2013-09-23 14:40:00,52.4,52.42,52.35,52.4,34100.0,51.936,51.9558,51.8864,51.936,34100.0
2013-09-23 14:50:00,52.4,52.47,52.38,52.42,44900.0,51.936,52.0053,51.9161,51.9558,44900.0
2013-09-23 15:00:00,52.43,52.46,52.33,52.39,57300.0,51.9657,51.9954,51.8666,51.926,57300.0
2013-09-23 15:10:00,52.4,52.41,52.3,52.32,52400.0,51.936,51.9459,51.8368,51.8567,52400.0
2013-09-23 15:20:00,52.32,52.41,52.3,52.33,103100.0,51.8567,51.9459,51.8368,51.8666,103100.0
2013-09-23 15:30:00,52.32,52.45,52.3,52.42,96400.0,51.8567,51.9855,51.8368,51.9558,96400.0
2013-09-23 15:40:00,52.42,52.46,52.38,52.4,230800.0,51.9558,51.9954,51.9161,51.936,230800.0
2013-09-23 15:50:00,52.4,52.48,52.35,52.37,290300.0,51.936,52.0153,51.8864,51.9062,290300.0
2013-09-24 09:30:00,52.17,52.34,52.05,52.22,149000.0,51.708,51.8765,51.5891,51.7576,149000.0
2013-09-24 09:40:00,52.24,52.27,52.05,52.08,89700.0,51.7774,51.8071,51.5891,51.6188,89700.0
2013-09-24 09:50:00,52.08,52.09,51.92,51.98,94900.0,51.6188,51.6287,51.4602,51.5197,94900.0
2013-09-24 10:00:00,51.98,51.98,51.71,51.74,78100.0,51.5197,51.5197,51.2521,51.2818,78100.0
2013-09-24 10:10:00,51.73,51.94,51.73,51.82,265300.0,51.2719,51.48,51.2719,51.3611,265300.0
2013-09-24 10:20:00,51.8,52.07,51.8,52.07,66800.0,51.3413,51.6089,51.3413,51.6089,66800.0
2013-09-24 10:30:00,52.05,52.16,51.99,52.07,59500.0,51.5891,51.6981,51.5296,51.6089,59500.0
2013-09-24 10:40:00,52.1,52.3,52.09,52.23,117000.0,51.6386,51.8368,51.6287,51.7675,117000.0
2013-09-24 10:50:00,52.22,52.47,52.11,52.23,135300.0,51.7576,52.0053,51.6485,51.7675,135300.0
2013-09-24 11:00:00,52.23,52.47,52.23,52.42,37500.0,51.7675,52.0053,51.7675,51.9558,37500.0
2013-09-24 11:10:00,52.43,52.53,52.36,52.5,69800.0,51.9657,52.0648,51.8963,52.0351,69800.0
2013-09-24 11:20:00,52.49,52.5,52.29,52.31,44200.0,52.0252,52.0351,51.8269,51.8468,44200.0
2013-09-24 11:30:00,52.29,52.35,52.26,52.35,51400.0,51.8269,51.8864,51.7972,51.8864,51400.0
2013-09-24 11:40:00,52.35,52.42,52.3,52.33,67000.0,51.8864,51.9558,51.8368,51.8666,67000.0
2013-09-24 11:50:00,52.33,52.34,52.28,52.33,42400.0,51.8666,51.8765,51.817,51.8666,42400.0
2013-09-24 12:00:00,52.33,52.35,52.23,52.29,25800.0,51.8666,51.8864,51.7675,51.8269,25800.0
2013-09-24 12:10:00,52.29,52.33,52.28,52.29,28300.0,51.8269,51.8666,51.817,51.8269,28300.0
2013-09-24 12:20:00,52.29,52.41,52.28,52.41,30600.0,51.8269,51.9459,51.817,51.9459,30600.0
2013-09-24 12:30:00,52.41,52.44,52.35,52.42,43800.0,51.9459,51.9756,51.8864,51.9558,43800.0
2013-09-24 12:40:00,52.42,52.56,52.42,52.55,41700.0,51.9558,52.0945,51.9558,52.0846,41700.0
2013-09-24 12:50:00,52.56,52.59,52.43,52.43,54400.0,52.0945,52.1243,51.9657,51.9657,54400.0
2013-09-24 13:00:00,52.43,52.63,52.41,52.63,44800.0,51.9657,52.1639,51.9459,52.1639,44800.0
2013-09-24 13:10:00,52.63,52.66,52.49,52.5,43800.0,52.1639,52.1937,52.0252,52.0351,43800.0
2013-09-24 13:20:00,52.5,52.64,52.49,52.63,40700.0,52.0351,52.1738,52.0252,52.1639,40700.0
2013-09-24 13:30:00,52.64,52.67,52.6,52.62,30600.0,52.1738,52.2036,52.1342,52.154,30600.0
2013-09-24 13:40:00,52.62,52.7,52.62,52.69,46300.0,52.154,52.2333,52.154,52.2234,46300.0
2013-09-24 13:50:00,52.68,52.73,52.55,52.56,45200.0,52.2135,52.263,52.0846,52.0945,45200.0
2013-09-24 14:00:00,52.56,52.58,52.44,52.45,93000.0,52.0945,52.1144,51.9756,51.9855,93000.0
2013-09-24 14:10:00,52.45,52.5,52.4,52.5,55500.0,51.9855,52.0351,51.936,52.0351,55500.0
2013-09-24 14:20:00,52.5,52.5,52.28,52.32,29100.0,52.0351,52.0351,51.817,51.8567,29100.0
2013-09-24 14:30:00,52.31,52.37,52.25,52.27,44700.0,51.8468,51.9062,51.7873,51.8071,44700.0
2013-09-24 14:40:00,52.27,52.31,52.26,52.26,24100.0,51.8071,51.8468,51.7972,51.7972,24100.0
2013-09-24 14:50:00,52.27,52.29,52.22,52.24,48700.0,51.8071,51.8269,51.7576,51.7774,48700.0
2013-09-24 15:00:00,52.25,52.33,52.15,52.33,70400.0,51.7873,51.8666,51.6882,51.8666,70400.0
2013-09-24 15:10:00,52.33,52.45,52.32,52.39,73200.0,51.8666,51.9855,51.8567,51.926,73200.0
2013-09-24 15:20:00,52.38,52.38,52.2,52.24,53500.0,51.9161,51.9161,51.7377,51.7774,53500.0
2013-09-24 15:30:00,52.25,52.25,52.12,52.13,55300.0,51.7873,51.7873,51.6584,51.6684,55300.0
2013-09-24 15:40:00,52.15,52.21,52.07,52.1,113200.0,51.6882,51.7476,51.6089,51.6386,113200.0
2013-09-24 15:50:00,52.1,52.17,52.05,52.15,190100.0,51.6386,51.708,51.5891,51.6882,190100.0
2013-09-25 09:30:00,52.05,52.42,52.0,52.08,164600.0,51.5891,51.9558,51.5395,51.6188,164600.0
2013-09-25 09:40:00,52.09,52.33,52.09,52.3,80900.0,51.6287,51.8666,51.6287,51.8368,80900.0
2013-09-25 09:50:00,52.29,52.29,52.17,52.22,73400.0,51.8269,51.8269,51.708,51.7576,73400.0
2013-09-25 10:00:00,52.26,52.4,52.09,52.25,64900.0,51.7972,51.936,51.6287,51.7873,64900.0
2013-09-25 10:10:00,52.25,52.27,52.18,52.19,47500.0,51.7873,51.8071,51.7179,51.7278,47500.0
2013-09-25 10:20:00,52.19,52.35,52.11,52.35,35800.0,51.7278,51.8864,51.6485,51.8864,35800.0
2013-09-25 10:30:00,52.36,52.39,52.23,52.34,40800.0,51.8963,51.926,51.7675,51.8765,40800.0
2013-09-25 10:40:00,52.38,52.51,52.24,52.25,68700.0,51.9161,52.045,51.7774,51.7873,68700.0
2013-09-25 10:50:00,52.25,52.34,52.25,52.25,41200.0,51.7873,51.8765,51.7873,51.7873,41200.0
2013-09-25 11:00:00,52.26,52.41,52.22,52.4,81300.0,51.7972,51.9459,51.7576,51.936,81300.0
2013-09-25 11:10:00,52.4,52.7,52.34,52.62,58100.0,51.936,52.2333,51.8765,52.154,58100.0
2013-09-25 11:20:00,52.62,52.73,52.58,52.62,52200.0,52.154,52.263,52.1144,52.154,52200.0
2013-09-25 11:30:00,52.62,52.65,52.49,52.61,59500.0,52.154,52.1837,52.0252,52.1441,59500.0
2013-09-25 11:40:00,52.61,52.77,52.61,52.76,92700.0,52.1441,52.3027,52.1441,52.2928,92700.0
2013-09-25 11:50:00,52.75,52.85,52.75,52.84,77900.0,52.2829,52.382,52.2829,52.3721,77900.0
2013-09-25 12:00:00,52.83,53.0,52.79,52.97,115100.0,52.3622,52.5306,52.3225,52.5009,115100.0
2013-09-25 12:10:00,52.96,53.16,52.92,53.1,93900.0,52.491,52.6892,52.4514,52.6298,93900.0
2013-09-25 12:20:00,53.11,53.11,52.78,52.98,58300.0,52.6397,52.6397,52.3126,52.5108,58300.0
2013-09-25 12:30:00,52.97,53.0,52.87,52.98,21700.0,52.5009,52.5306,52.4018,52.5108,21700.0
2013-09-25 12:40:00,52.98,53.0,52.86,52.99,49800.0,52.5108,52.5306,52.3919,52.5207,49800.0
2013-09-25 12:50:00,53.0,53.05,52.92,52.97,35900.0,52.5306,52.5802,52.4514,52.5009,35900.0
2013-09-25 13:00:00,52.98,53.08,52.98,53.05,53600.0,52.5108,52.6099,52.5108,52.5802,53600.0
2013-09-25 13:10:00,53.05,53.11,52.96,52.97,49700.0,52.5802,52.6397,52.491,52.5009,49700.0
2013-09-25 13:20:00,52.96,53.0,52.8,52.8,46000.0,52.491,52.5306,52.3324,52.3324,46000.0
2013-09-25 13:30:00,52.8,52.8,52.64,52.66,86900.0,52.3324,52.3324,52.1738,52.1937,86900.0
2013-09-25 13:40:00,52.67,52.71,52.54,52.69,49800.0,52.2036,52.2432,52.0747,52.2234,49800.0
2013-09-25 13:50:00,52.68,52.74,52.61,52.71,61500.0,52.2135,52.2729,52.1441,52.2432,61500.0
2013-09-25 14:00:00,52.72,52.78,52.65,52.65,92200.0,52.2531,52.3126,52.1837,52.1837,92200.0
2013-09-25 14:10:00,52.65,52.84,52.64,52.78,84800.0,52.1837,52.3721,52.1738,52.3126,84800.0
2013-09-25 14:20:00,52.78,52.79,52.68,52.71,47800.0,52.3126,52.3225,52.2135,52.2432,47800.0
2013-09-25 14:30:00,52.7,52.72,52.65,52.7,83600.0,52.2333,52.2531,52.1837,52.2333,83600.0
2013-09-25 14:40:00,52.7,52.72,52.67,52.72,93500.0,52.2333,52.2531,52.2036,52.2531,93500.0
2013-09-25 14:50:00,52.72,52.76,52.65,52.66,62600.0,52.2531,52.2928,52.1837,52.1937,62600.0
2013-09-25 15:00:00,52.66,52.72,52.6,52.71,79200.0,52.1937,52.2531,52.1342,52.2432,79200.0
2013-09-25 15:10:00,52.71,52.78,52.7,52.77,98200.0,52.2432,52.3126,52.2333,52.3027,98200.0
2013-09-25 15:20:00,52.76,52.78,52.63,52.63,114400.0,52.2928,52.3126,52.1639,52.1639,114400.0
2013-09-25 15:30:00,52.64,52.65,52.52,52.57,144400.0,52.1738,52.1837,52.0549,52.1045,144400.0
2013-09-25 15:40:00,52.57,52.61,52.55,52.58,168800.0,52.1045,52.1441,52.0846,52.1144,168800.0
2013-09-25 15:50:00,52.58,52.59,52.45,52.48,274900.0,52.1144,52.1243,51.9855,52.0153,274900.0
2013-09-26 09:30:00,52.86,53.37,52.85,53.27,285600.0,52.3919,52.8974,52.382,52.7983,285600.0
2013-09-26 09:40:00,53.27,53.39,53.22,53.36,110900.0,52.7983,52.9172,52.7487,52.8875,110900.0
2013-09-26 09:50:00,53.38,53.7,53.38,53.58,213200.0,52.9073,53.2244,52.9073,53.1055,213200.0
2013-09-26 10:00:00,53.58,53.65,53.46,53.48,144800.0,53.1055,53.1749,52.9866,53.0064,144800.0
2013-09-26 10:10:00,53.49,53.58,53.46,53.52,201300.0,53.0163,53.1055,52.9866,53.046,201300.0
2013-09-26 10:20:00,53.52,53.78,53.51,53.74,146800.0,53.046,53.3037,53.0361,53.2641,146800.0
2013-09-26 10:30:00,53.74,53.85,53.66,53.66,95700.0,53.2641,53.3731,53.1848,53.1848,95700.0
2013-09-26 10:40:00,53.66,53.73,53.39,53.44,121800.0,53.1848,53.2542,52.9172,52.9667,121800.0
2013-09-26 10:50:00,53.44,53.51,53.34,53.4,126100.0,52.9667,53.0361,52.8676,52.9271,126100.0
2013-09-26 11:00:00,53.38,53.42,53.29,53.41,69300.0,52.9073,52.9469,52.8181,52.937,69300.0
2013-09-26 11:10:00,53.4,53.52,53.31,53.38,90400.0,52.9271,53.046,52.8379,52.9073,90400.0
2013-09-26 11:20:00,53.35,53.51,53.31,53.43,48800.0,52.8775,53.0361,52.8379,52.9568,48800.0
2013-09-26 11:30:00,53.43,53.8,53.43,53.8,170600.0,52.9568,53.3236,52.9568,53.3236,170600.0
2013-09-26 11:40:00,53.8,53.88,53.72,53.72,83200.0,53.3236,53.4029,53.2443,53.2443,83200.0
2013-09-26 11:50:00,53.73,53.73,53.55,53.62,56200.0,53.2542,53.2542,53.0758,53.1452,56200.0
2013-09-26 12:00:00,53.6,53.66,53.6,53.6,54900.0,53.1253,53.1848,53.1253,53.1253,54900.0
2013-09-26 12:10:00,53.6,53.61,53.45,53.5,56800.0,53.1253,53.1352,52.9767,53.0262,56800.0
2013-09-26 12:20:00,53.52,53.68,53.49,53.68,38200.0,53.046,53.2046,53.0163,53.2046,38200.0
2013-09-26 12:30:00,53.69,53.75,53.67,53.75,43700.0,53.2145,53.274,53.1947,53.274,43700.0
2013-09-26 12:40:00,53.74,53.79,53.68,53.74,41200.0,53.2641,53.3136,53.2046,53.2641,41200.0
2013-09-26 12:50:00,53.74,53.78,53.71,53.75,35500.0,53.2641,53.3037,53.2344,53.274,35500.0
2013-09-26 13:00:00,53.74,53.8,53.67,53.76,113300.0,53.2641,53.3236,53.1947,53.2839,113300.0
2013-09-26 13:10:00,53.75,53.81,53.72,53.81,54400.0,53.274,53.3335,53.2443,53.3335,54400.0
2013-09-26 13:20:00,53.8,53.94,53.71,53.86,143800.0,53.3236,53.4623,53.2344,53.383,143800.0
2013-09-26 13:30:00,53.86,53.87,53.7,53.7,38500.0,53.383,53.3929,53.2244,53.2244,38500.0
2013-09-26 13:40:00,53.71,53.81,53.65,53.8,53500.0,53.2344,53.3335,53.1749,53.3236,53500.0
2013-09-26 13:50:00,53.78,53.82,53.72,53.79,32900.0,53.3037,53.3434,53.2443,53.3136,32900.0
2013-09-26 14:00:00,53.79,53.79,53.62,53.72,47900.0,53.3136,53.3136,53.1452,53.2443,47900.0
2013-09-26 14:10:00,53.71,53.72,53.62,53.69,47600.0,53.2344,53.2443,53.1452,53.2145,47600.0
2013-09-26 14:20:00,53.69,53.69,53.59,53.6,45700.0,53.2145,53.2145,53.1154,53.1253,45700.0
2013-09-26 14:30:00,53.59,53.6,53.47,53.48,86300.0,53.1154,53.1253,52.9965,53.0064,86300.0
2013-09-26 14:40:00,53.47,53.47,53.25,53.25,143100.0,52.9965,52.9965,52.7784,52.7784,143100.0
2013-09-26 14:50:00,53.26,53.38,53.22,53.36,120900.0,52.7883,52.9073,52.7487,52.8875,120900.0
2013-09-26 15:00:00,53.35,53.36,53.24,53.35,56700.0,52.8775,52.8875,52.7685,52.8775,56700.0
2013-09-26 15:10:00,53.35,53.35,53.18,53.24,124500.0,52.8775,52.8775,52.7091,52.7685,124500.0
2013-09-26 15:20:00,53.24,53.31,53.22,53.25,70400.0,52.7685,52.8379,52.7487,52.7784,70400.0
2013-09-26 15:30:00,53.25,53.32,53.21,53.3,155100.0,52.7784,52.8478,52.7388,52.828,155100.0
2013-09-26 15:40:00,53.3,53.33,53.24,53.29,94700.0,52.828,52.8577,52.7685,52.8181,94700.0
2013-09-26 15:50:00,53.28,53.34,53.2,53.32,263400.0,52.8082,52.8676,52.7289,52.8478,263400.0
2013-09-27 09:30:00,53.03,53.09,52.5,52.5,258000.0,52.5604,52.6198,52.0351,52.0351,258000.0
2013-09-27 09:40:00,52.5,52.9,52.48,52.77,187200.0,52.0351,52.4315,52.0153,52.3027,187200.0
2013-09-27 09:50:00,52.76,52.76,52.39,52.47,108100.0,52.2928,52.2928,51.926,52.0053,108100.0
2013-09-27 10:00:00,52.47,52.62,52.37,52.54,164900.0,52.0053,52.154,51.9062,52.0747,164900.0
2013-09-27 10:10:00,52.53,52.91,52.53,52.88,112700.0,52.0648,52.4414,52.0648,52.4117,112700.0
2013-09-27 10:20:00,52.9,53.05,52.86,52.96,112300.0,52.4315,52.5802,52.3919,52.491,112300.0
2013-09-27 10:30:00,52.95,53.03,52.91,52.92,66600.0,52.4811,52.5604,52.4414,52.4514,66600.0
2013-09-27 10:40:00,52.93,52.98,52.75,52.96,55100.0,52.4613,52.5108,52.2829,52.491,55100.0
2013-09-27 10:50:00,52.95,53.01,52.82,52.99,68600.0,52.4811,52.5406,52.3522,52.5207,68600.0
2013-09-27 11:00:00,52.99,53.0,52.74,52.84,65100.0,52.5207,52.5306,52.2729,52.3721,65100.0
2013-09-27 11:10:00,52.84,52.93,52.81,52.93,32100.0,52.3721,52.4613,52.3423,52.4613,32100.0
2013-09-27 11:20:00,52.92,52.93,52.82,52.88,70000.0,52.4514,52.4613,52.3522,52.4117,70000.0
2013-09-27 11:30:00,52.87,52.97,52.81,52.82,109100.0,52.4018,52.5009,52.3423,52.3522,109100.0
2013-09-27 11:40:00,52.82,52.85,52.5,52.67,286400.0,52.3522,52.382,52.0351,52.2036,286400.0
2013-09-27 11:50:00,52.69,52.79,52.69,52.7,53800.0,52.2234,52.3225,52.2234,52.2333,53800.0
2013-09-27 12:00:00,52.69,52.8,52.61,52.66,31600.0,52.2234,52.3324,52.1441,52.1937,31600.0
2013-09-27 12:10:00,52.67,52.7,52.6,52.65,41100.0,52.2036,52.2333,52.1342,52.1837,41100.0
2013-09-27 12:20:00,52.66,52.73,52.55,52.57,40200.0,52.1937,52.263,52.0846,52.1045,40200.0
2013-09-27 12:30:00,52.58,52.7,52.54,52.55,31400.0,52.1144,52.2333,52.0747,52.0846,31400.0
2013-09-27 12:40:00,52.54,52.6,52.5,52.52,41300.0,52.0747,52.1342,52.0351,52.0549,41300.0
2013-09-27 12:50:00,52.53,52.59,52.4,52.48,55500.0,52.0648,52.1243,51.936,52.0153,55500.0
2013-09-27 13:00:00,52.49,52.62,52.47,52.62,62800.0,52.0252,52.154,52.0053,52.154,62800.0
2013-09-27 13:10:00,52.63,52.75,52.62,52.7,93500.0,52.1639,52.2829,52.154,52.2333,93500.0
2013-09-27 13:20:00,52.69,52.69,52.55,52.55,43400.0,52.2234,52.2234,52.0846,52.0846,43400.0
2013-09-27 13:30:00,52.55,52.69,52.55,52.65,49100.0,52.0846,52.2234,52.0846,52.1837,49100.0
2013-09-27 13:40:00,52.65,52.67,52.55,52.59,33400.0,52.1837,52.2036,52.0846,52.1243,33400.0
2013-09-27 13:50:00,52.61,52.63,52.5,52.54,42600.0,52.1441,52.1639,52.0351,52.0747,42600.0
2013-09-27 14:00:00,52.55,52.56,52.35,52.36,111500.0,52.0846,52.0945,51.8864,51.8963,111500.0
2013-09-27 14:10:00,52.35,52.58,52.34,52.45,137600.0,51.8864,52.1144,51.8765,51.9855,137600.0
2013-09-27 14:20:00,52.46,52.48,52.37,52.39,74900.0,51.9954,52.0153,51.9062,51.926,74900.0
2013-09-27 14:30:00,52.39,52.47,52.32,52.39,64800.0,51.926,52.0053,51.8567,51.926,64800.0
2013-09-27 14:40:00,52.4,52.48,52.4,52.42,28300.0,51.936,52.0153,51.936,51.9558,28300.0
2013-09-27 14:50:00,52.43,52.5,52.42,52.42,53500.0,51.9657,52.0351,51.9558,51.9558,53500.0
2013-09-27 15:00:00,52.43,52.47,52.4,52.45,65100.0,51.9657,52.0053,51.936,51.9855,65100.0
2013-09-27 15:10:00,52.45,52.5,52.43,52.46,46700.0,51.9855,52.0351,51.9657,51.9954,46700.0
2013-09-27 15:20:00,52.48,52.48,52.41,52.45,80700.0,52.0153,52.0153,51.9459,51.9855,80700.0
2013-09-27 15:30:00,52.46,52.54,52.42,52.52,86700.0,51.9954,52.0747,51.9558,52.0549,86700.0
2013-09-27 15:40:00,52.51,52.55,52.41,52.42,154800.0,52.045,52.0846,51.9459,51.9558,154800.0
2013-09-27 15:50:00,52.43,52.57,52.42,52.42,376600.0,51.9657,52.1045,51.9558,51.9558,376600.0
2013-09-30 09:30:00,51.07,51.51,50.76,51.03,572400.0,50.6177,51.0538,50.3105,50.5781,572400.0
2013-09-30 09:40:00,51.04,51.33,51.03,51.31,184400.0,50.588,50.8754,50.5781,50.8556,184400.0
2013-09-30 09:50:00,51.31,51.54,51.19,51.39,125500.0,50.8556,51.0836,50.7367,50.9349,125500.0
2013-09-30 10:00:00,51.4,51.72,51.39,51.66,250200.0,50.9448,51.262,50.9349,51.2025,250200.0
2013-09-30 10:10:00,51.66,51.8,51.61,51.77,181300.0,51.2025,51.3413,51.153,51.3115,181300.0
2013-09-30 10:20:00,51.77,51.84,51.64,51.76,150300.0,51.3115,51.3809,51.1827,51.3016,150300.0
2013-09-30 10:30:00,51.78,51.98,51.68,51.97,162400.0,51.3214,51.5197,51.2223,51.5098,162400.0
2013-09-30 10:40:00,51.95,52.16,51.77,52.08,226200.0,51.4899,51.6981,51.3115,51.6188,226200.0
2013-09-30 10:50:00,52.07,52.25,52.0,52.19,115900.0,51.6089,51.7873,51.5395,51.7278,115900.0
2013-09-30 11:00:00,52.19,52.21,52.01,52.01,86000.0,51.7278,51.7476,51.5494,51.5494,86000.0
2013-09-30 11:10:00,52.01,52.01,51.81,51.86,60400.0,51.5494,51.5494,51.3512,51.4007,60400.0
2013-09-30 11:20:00,51.87,51.98,51.87,51.95,55600.0,51.4107,51.5197,51.4107,51.4899,55600.0
2013-09-30 11:30:00,51.97,52.08,51.93,51.98,36300.0,51.5098,51.6188,51.4701,51.5197,36300.0
2013-09-30 11:40:00,51.98,52.01,51.91,51.92,50700.0,51.5197,51.5494,51.4503,51.4602,50700.0
2013-09-30 11:50:00,51.92,52.1,51.92,52.04,37500.0,51.4602,51.6386,51.4602,51.5791,37500.0
2013-09-30 12:00:00,52.05,52.06,51.8,51.81,56800.0,51.5891,51.599,51.3413,51.3512,56800.0
2013-09-30 12:10:00,51.8,51.83,51.72,51.75,66100.0,51.3413,51.371,51.262,51.2917,66100.0
2013-09-30 12:20:00,51.76,51.81,51.72,51.78,46500.0,51.3016,51.3512,51.262,51.3214,46500.0
2013-09-30 12:30:00,51.79,51.86,51.75,51.83,23400.0,51.3314,51.4007,51.2917,51.371,23400.0
2013-09-30 12:40:00,51.84,51.99,51.84,51.9,41400.0,51.3809,51.5296,51.3809,51.4404,41400.0
2013-09-30 12:50:00,51.88,51.91,51.81,51.81,31200.0,51.4206,51.4503,51.3512,51.3512,31200.0
2013-09-30 13:00:00,51.82,51.97,51.82,51.91,48000.0,51.3611,51.5098,51.3611,51.4503,48000.0
2013-09-30 13:10:00,51.91,52.07,51.83,52.07,62200.0,51.4503,51.6089,51.371,51.6089,62200.0
2013-09-30 13:20:00,52.07,52.07,51.91,51.98,86200.0,51.6089,51.6089,51.4503,51.5197,86200.0
2013-09-30 13:30:00,51.99,52.15,51.99,52.03,50300.0,51.5296,51.6882,51.5296,51.5692,50300.0
2013-09-30 13:40:00,52.02,52.16,52.0,52.16,33900.0,51.5593,51.6981,51.5395,51.6981,33900.0
2013-09-30 13:50:00,52.16,52.18,51.97,52.0,92700.0,51.6981,51.7179,51.5098,51.5395,92700.0
2013-09-30 14:00:00,52.0,52.09,51.97,52.08,56500.0,51.5395,51.6287,51.5098,51.6188,56500.0
2013-09-30 14:10:00,52.1,52.12,52.02,52.05,46900.0,51.6386,51.6584,51.5593,51.5891,46900.0
2013-09-30 14:20:00,52.03,52.05,51.92,52.0,61700.0,51.5692,51.5891,51.4602,51.5395,61700.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.04,61000.0,51.5395,51.6882,51.5395,51.5791,61000.0
2013-09-30 14:40:00,52.05,52.15,52.01,52.09,80400.0,51.5891,51.6882,51.5494,51.6287,80400.0
2013-09-30 14:50:00,52.1,52.12,52.05,52.08,48600.0,51.6386,51.6584,51.5891,51.6188,48600.0
2013-09-30 15:00:00,52.07,52.08,51.96,52.03,84800.0,51.6089,51.6188,51.4999,51.5692,84800.0
2013-09-30 15:10:00,52.03,52.03,51.88,51.96,112400.0,51.5692,51.5692,51.4206,51.4999,112400.0
2013-09-30 15:20:00,51.97,51.99,51.87,51.9,112700.0,51.5098,51.5296,51.4107,51.4404,112700.0
2013-09-30 15:30:00,51.9,51.95,51.82,51.89,171700.0,51.4404,51.4899,51.3611,51.4305,171700.0
2013-09-30 15:40:00,51.89,51.96,51.79,51.86,204300.0,51.4305,51.4999,51.3314,51.4007,204300.0
2013-09-30 15:50:00,51.86,51.95,51.79,51.93,395800.0,51.4007,51.4899,51.3314,51.4701,395800.0
2013-10-01 09:30:00,52.14,52.43,51.93,52.28,156300.0,51.6783,51.9657,51.4701,51.817,156300.0
2013-10-01 09:40:00,52.32,52.5,52.15,52.18,74500.0,51.8567,52.0351,51.6882,51.7179,74500.0
2013-10-01 09:50:00,52.17,52.26,52.06,52.1,101600.0,51.708,51.7972,51.599,51.6386,101600.0
2013-10-01 10:00:00,52.11,52.27,52.1,52.17,632900.0,51.6485,51.8071,51.6386,51.708,632900.0
2013-10-01 10:10:00,52.16,52.19,51.96,52.18,104400.0,51.6981,51.7278,51.4999,51.7179,104400.0
2013-10-01 10:20:00,52.19,52.49,52.18,52.48,78200.0,51.7278,52.0252,51.7179,52.0153,78200.0
2013-10-01 10:30:00,52.48,52.73,52.48,52.73,78800.0,52.0153,52.263,52.0153,52.263,78800.0
2013-10-01 10:40:00,52.73,52.82,52.6,52.61,82800.0,52.263,52.3522,52.1342,52.1441,82800.0
2013-10-01 10:50:00,52.6,52.67,52.52,52.61,55700.0,52.1342,52.2036,52.0549,52.1441,55700.0
2013-10-01 11:00:00,52.61,52.68,52.54,52.54,29400.0,52.1441,52.2135,52.0747,52.0747,29400.0
2013-10-01 11:10:00,52.54,52.54,52.4,52.47,40000.0,52.0747,52.0747,51.936,52.0053,40000.0
2013-10-01 11:20:00,52.46,52.49,52.41,52.42,37300.0,51.9954,52.0252,51.9459,51.9558,37300.0
2013-10-01 11:30:00,52.44,52.56,52.44,52.55,28700.0,51.9756,52.0945,51.9756,52.0846,28700.0
2013-10-01 11:40:00,52.56,52.62,52.49,52.52,39300.0,52.0945,52.154,52.0252,52.0549,39300.0
2013-10-01 11:50:00,52.52,52.68,52.52,52.64,59700.0,52.0549,52.2135,52.0549,52.1738,59700.0
2013-10-01 12:00:00,52.64,52.67,52.61,52.64,64100.0,52.1738,52.2036,52.1441,52.1738,64100.0
2013-10-01 12:10:00,52.64,52.67,52.62,52.67,45100.0,52.1738,52.2036,52.154,52.2036,45100.0
2013-10-01 12:20:00,52.67,52.8,52.65,52.75,43300.0,52.2036,52.3324,52.1837,52.2829,43300.0
2013-10-01 12:30:00,52.74,52.77,52.67,52.68,25000.0,52.2729,52.3027,52.2036,52.2135,25000.0
2013-10-01 12:40:00,52.68,52.77,52.68,52.71,31900.0,52.2135,52.3027,52.2135,52.2432,31900.0
2013-10-01 12:50:00,52.71,52.72,52.63,52.69,32000.0,52.2432,52.2531,52.1639,52.2234,32000.0
2013-10-01 13:00:00,52.69,52.73,52.63,52.71,26200.0,52.2234,52.263,52.1639,52.2432,26200.0
2013-10-01 13:10:00,52.7,52.75,52.62,52.67,40500.0,52.2333,52.2829,52.154,52.2036,40500.0
2013-10-01 13:20:00,52.68,52.69,52.59,52.6,40900.0,52.2135,52.2234,52.1243,52.1342,40900.0
2013-10-01 13:30:00,52.6,52.6,52.44,52.44,28200.0,52.1342,52.1342,51.9756,51.9756,28200.0
2013-10-01 13:40:00,52.44,52.44,52.34,52.35,57000.0,51.9756,51.9756,51.8765,51.8864,57000.0
2013-10-01 13:50:00,52.37,52.6,52.37,52.59,37100.0,51.9062,52.1342,51.9062,52.1243,37100.0
2013-10-01 14:00:00,52.58,52.58,52.48,52.51,31200.0,52.1144,52.1144,52.0153,52.045,31200.0
2013-10-01 14:10:00,52.52,52.52,52.45,52.46,13900.0,52.0549,52.0549,51.9855,51.9954,13900.0
2013-10-01 14:20:00,52.46,52.46,52.29,52.29,38500.0,51.9954,51.9954,51.8269,51.8269,38500.0
2013-10-01 14:30:00,52.29,52.39,52.28,52.38,45000.0,51.8269,51.926,51.817,51.9161,45000.0
2013-10-01 14:40:00,52.38,52.43,52.33,52.43,45200.0,51.9161,51.9657,51.8666,51.9657,45200.0
2013-10-01 14:50:00,52.43,52.6,52.4,52.59,41400.0,51.9657,52.1342,51.936,52.1243,41400.0
2013-10-01 15:00:00,52.56,52.57,52.38,52.42,69000.0,52.0945,52.1045,51.9161,51.9558,69000.0
2013-10-01 15:10:00,52.42,52.45,52.24,52.31,146000.0,51.9558,51.9855,51.7774,51.8468,146000.0
2013-10-01 15:20:00,52.31,52.35,52.28,52.35,105400.0,51.8468,51.8864,51.817,51.8864,105400.0
2013-10-01 15:30:00,52.35,52.52,52.35,52.45,99700.0,51.8864,52.0549,51.8864,51.9855,99700.0
2013-10-01 15:40:00,52.45,52.49,52.37,52.48,98600.0,51.9855,52.0252,51.9062,52.0153,98600.0
2013-10-01 15:50:00,52.47,52.61,52.43,52.61,276300.0,52.0053,52.1441,51.9657,52.1441,276300.0
2013-10-02 09:30:00,52.25,52.72,52.21,52.53,112500.0,51.7873,52.2531,51.7476,52.0648,112500.0
2013-10-02 09:40:00,52.53,52.96,52.47,52.88,76700.0,52.0648,52.491,52.0053,52.4117,76700.0
2013-10-02 09:50:00,52.86,52.98,52.7,52.89,118400.0,52.3919,52.5108,52.2333,52.4216,118400.0
2013-10-02 10:00:00,52.88,52.93,52.25,52.31,135000.0,52.4117,52.4613,51.7873,51.8468,135000.0
2013-10-02 10:10:00,52.3,52.3,52.04,52.28,102800.0,51.8368,51.8368,51.5791,51.817,102800.0
2013-10-02 10:20:00,52.28,52.28,52.17,52.24,58000.0,51.817,51.817,51.708,51.7774,58000.0
2013-10-02 10:30:00,52.24,52.5,52.14,52.5,55400.0,51.7774,52.0351,51.6783,52.0351,55400.0
2013-10-02 10:40:00,52.49,52.55,52.41,52.44,80500.0,52.0252,52.0846,51.9459,51.9756,80500.0
2013-10-02 10:50:00,52.44,52.49,52.33,52.45,56900.0,51.9756,52.0252,51.8666,51.9855,56900.0
2013-10-02 11:00:00,52.43,52.49,52.37,52.38,24900.0,51.9657,52.0252,51.9062,51.9161,24900.0
2013-10-02 11:10:00,52.38,52.53,52.36,52.52,40000.0,51.9161,52.0648,51.8963,52.0549,40000.0
2013-10-02 11:20:00,52.5,52.51,52.37,52.41,29300.0,52.0351,52.045,51.9062,51.9459,29300.0
2013-10-02 11:30:00,52.42,52.5,52.36,52.36,23300.0,51.9558,52.0351,51.8963,51.8963,23300.0
2013-10-02 11:40:00,52.37,52.4,52.29,52.33,132700.0,51.9062,51.936,51.8269,51.8666,132700.0
2013-10-02 11:50:00,52.32,52.48,52.29,52.45,38800.0,51.8567,52.0153,51.8269,51.9855,38800.0
2013-10-02 12:00:00,52.44,52.56,52.44,52.54,17300.0,51.9756,52.0945,51.9756,52.0747,17300.0
2013-10-02 12:10:00,52.53,52.58,52.5,52.5,22400.0,52.0648,52.1144,52.0351,52.0351,22400.0
2013-10-02 12:20:00,52.5,52.56,52.5,52.51,32100.0,52.0351,52.0945,52.0351,52.045,32100.0
2013-10-02 12:30:00,52.51,52.6,52.51,52.54,17500.0,52.045,52.1342,52.045,52.0747,17500.0
2013-10-02 12:40:00,52.55,52.65,52.53,52.56,35000.0,52.0846,52.1837,52.0648,52.0945,35000.0
2013-10-02 12:50:00,52.54,52.63,52.47,52.47,83000.0,52.0747,52.1639,52.0053,52.0053,83000.0
2013-10-02 13:00:00,52.47,52.51,52.41,52.45,30500.0,52.0053,52.045,51.9459,51.9855,30500.0
2013-10-02 13:10:00,52.46,52.47,52.35,52.36,18700.0,51.9954,52.0053,51.8864,51.8963,18700.0
2013-10-02 13:20:00,52.35,52.54,52.34,52.54,21900.0,51.8864,52.0747,51.8765,52.0747,21900.0
2013-10-02 13:30:00,52.55,52.62,52.53,52.59,17700.0,52.0846,52.154,52.0648,52.1243,17700.0
2013-10-02 13:40:00,52.57,52.77,52.55,52.75,45000.0,52.1045,52.3027,52.0846,52.2829,45000.0
2013-10-02 13:50:00,52.73,52.78,52.72,52.78,33800.0,52.263,52.3126,52.2531,52.3126,33800.0
2013-10-02 14:00:00,52.77,53.01,52.76,52.97,168100.0,52.3027,52.5406,52.2928,52.5009,168100.0
2013-10-02 14:10:00,52.97,53.08,52.9,53.06,90900.0,52.5009,52.6099,52.4315,52.5901,90900.0
2013-10-02 14:20:00,53.05,53.13,53.01,53.08,49400.0,52.5802,52.6595,52.5406,52.6099,49400.0
2013-10-02 14:30:00,53.08,53.09,53.04,53.07,72300.0,52.6099,52.6198,52.5703,52.6,72300.0
2013-10-02 14:40:00,53.06,53.07,52.96,52.98,56700.0,52.5901,52.6,52.491,52.5108,56700.0
2013-10-02 14:50:00,52.98,53.03,52.9,52.98,78900.0,52.5108,52.5604,52.4315,52.5108,78900.0
2013-10-02 15:00:00,52.97,53.0,52.93,52.95,94500.0,52.5009,52.5306,52.4613,52.4811,94500.0
2013-10-02 15:10:00,52.96,53.0,52.93,52.99,123700.0,52.491,52.5306,52.4613,52.5207,123700.0
2013-10-02 15:20:00,52.99,53.03,52.94,53.01,62900.0,52.5207,52.5604,52.4712,52.5406,62900.0
2013-10-02 15:30:00,53.0,53.09,52.95,52.98,93000.0,52.5306,52.6198,52.4811,52.5108,93000.0
2013-10-02 15:40:00,52.97,53.04,52.94,52.97,119400.0,52.5009,52.5703,52.4712,52.5009,119400.0
2013-10-02 15:50:00,52.97,53.14,52.97,53.14,307200.0,52.5009,52.6694,52.5009,52.6694,307200.0
2013-10-03 09:30:00,53.02,53.34,52.86,52.89,125900.0,52.5505,52.8676,52.3919,52.4216,125900.0
2013-10-03 09:40:00,52.88,52.96,52.61,52.62,78600.0,52.4117,52.491,52.1441,52.154,78600.0
2013-10-03 09:50:00,52.62,52.63,52.44,52.59,80200.0,52.154,52.1639,51.9756,52.1243,80200.0
2013-10-03 10:00:00,52.59,52.6,52.33,52.38,85300.0,52.1243,52.1342,51.8666,51.9161,85300.0
2013-10-03 10:10:00,52.37,52.69,52.33,52.52,72100.0,51.9062,52.2234,51.8666,52.0549,72100.0
2013-10-03 10:20:00,52.51,52.52,52.2,52.26,76000.0,52.045,52.0549,51.7377,51.7972,76000.0
2013-10-03 10:30:00,52.27,52.27,52.05,52.15,82900.0,51.8071,51.8071,51.5891,51.6882,82900.0
2013-10-03 10:40:00,52.15,52.23,52.11,52.22,37600.0,51.6882,51.7675,51.6485,51.7576,37600.0
2013-10-03 10:50:00,52.2,52.38,52.15,52.31,43700.0,51.7377,51.9161,51.6882,51.8468,43700.0
2013-10-03 11:00:00,52.32,52.45,52.25,52.42,54700.0,51.8567,51.9855,51.7873,51.9558,54700.0
2013-10-03 11:10:00,52.41,52.45,52.34,52.41,41600.0,51.9459,51.9855,51.8765,51.9459,41600.0
2013-10-03 11:20:00,52.39,52.54,52.36,52.38,57900.0,51.926,52.0747,51.8963,51.9161,57900.0
2013-10-03 11:30:00,52.38,52.45,52.2,52.28,41600.0,51.9161,51.9855,51.7377,51.817,41600.0
2013-10-03 11:40:00,52.28,52.29,52.03,52.03,70500.0,51.817,51.8269,51.5692,51.5692,70500.0
2013-10-03 11:50:00,52.04,52.17,51.94,52.01,89100.0,51.5791,51.708,51.48,51.5494,89100.0
2013-10-03 12:00:00,52.02,52.02,51.77,51.98,79900.0,51.5593,51.5593,51.3115,51.5197,79900.0
2013-10-03 12:10:00,51.97,52.03,51.92,51.95,20100.0,51.5098,51.5692,51.4602,51.4899,20100.0
2013-10-03 12:20:00,51.93,51.94,51.71,51.9,40300.0,51.4701,51.48,51.2521,51.4404,40300.0
2013-10-03 12:30:00,51.91,52.09,51.91,52.03,21400.0,51.4503,51.6287,51.4503,51.5692,21400.0
2013-10-03 12:40:00,52.01,52.14,51.89,52.12,36700.0,51.5494,51.6783,51.4305,51.6584,36700.0
2013-10-03 12:50:00,52.13,52.16,52.0,52.13,39800.0,51.6684,51.6981,51.5395,51.6684,39800.0
2013-10-03 13:00:00,52.08,52.13,52.01,52.09,32800.0,51.6188,51.6684,51.5494,51.6287,32800.0
2013-10-03 13:10:00,52.12,52.14,51.97,51.97,25800.0,51.6584,51.6783,51.5098,51.5098,25800.0
2013-10-03 13:20:00,51.97,52.24,51.92,52.24,61800.0,51.5098,51.7774,51.4602,51.7774,61800.0
2013-10-03 13:30:00,52.24,52.37,52.22,52.23,51000.0,51.7774,51.9062,51.7576,51.7675,51000.0
2013-10-03 13:40:00,52.23,52.4,52.23,52.35,33600.0,51.7675,51.936,51.7675,51.8864,33600.0
2013-10-03 13:50:00,52.36,52.4,52.19,52.37,50600.0,51.8963,51.936,51.7278,51.9062,50600.0
2013-10-03 14:00:00,52.35,52.36,52.11,52.14,33300.0,51.8864,51.8963,51.6485,51.6783,33300.0
2013-10-03 14:10:00,52.14,52.21,52.08,52.12,34000.0,51.6783,51.7476,51.6188,51.6584,34000.0
2013-10-03 14:20:00,52.12,52.14,51.73,52.14,67900.0,51.6584,51.6783,51.2719,51.6783,67900.0
2013-10-03 14:30:00,52.15,52.19,51.96,52.07,59700.0,51.6882,51.7278,51.4999,51.6089,59700.0
2013-10-03 14:40:00,52.08,52.19,52.08,52.09,37300.0,51.6188,51.7278,51.6188,51.6287,37300.0
2013-10-03 14:50:00,52.1,52.2,52.01,52.01,43700.0,51.6386,51.7377,51.5494,51.5494,43700.0
2013-10-03 15:00:00,52.01,52.12,51.97,52.03,51400.0,51.5494,51.6584,51.5098,51.5692,51400.0
2013-10-03 15:10:00,52.03,52.09,52.0,52.09,56900.0,51.5692,51.6287,51.5395,51.6287,56900.0
2013-10-03 15:20:00,52.08,52.17,52.01,52.15,65800.0,51.6188,51.708,51.5494,51.6882,65800.0
2013-10-03 15:30:00,52.13,52.27,52.1,52.25,110400.0,51.6684,51.8071,51.6386,51.7873,110400.0
2013-10-03 15:40:00,52.26,52.26,52.06,52.07,168800.0,51.7972,51.7972,51.599,51.6089,168800.0
2013-10-03 15:50:00,52.07,52.1,51.93,51.99,236700.0,51.6089,51.6386,51.4701,51.5296,236700.0
2013-10-04 09:30:00,52.24,52.57,52.08,52.57,160500.0,51.7774,52.1045,51.6188,52.1045,160500.0
2013-10-04 09:40:00,52.55,53.03,52.52,53.02,110600.0,52.0846,52.5604,52.0549,52.5505,110600.0
2013-10-04 09:50:00,53.02,53.33,53.0,53.27,137900.0,52.5505,52.8577,52.5306,52.7983,137900.0
2013-10-04 10:00:00,53.27,53.37,53.1,53.16,135600.0,52.7983,52.8974,52.6298,52.6892,135600.0
2013-10-04 10:10:00,53.19,53.28,53.05,53.12,67900.0,52.719,52.8082,52.5802,52.6496,67900.0
2013-10-04 10:20:00,53.15,53.26,52.97,53.26,125200.0,52.6793,52.7883,52.5009,52.7883,125200.0
2013-10-04 10:30:00,53.25,53.33,53.15,53.17,150400.0,52.7784,52.8577,52.6793,52.6991,150400.0
2013-10-04 10:40:00,53.18,53.32,53.17,53.26,78100.0,52.7091,52.8478,52.6991,52.7883,78100.0
2013-10-04 10:50:00,53.25,53.3,53.07,53.07,37600.0,52.7784,52.828,52.6,52.6,37600.0
2013-10-04 11:00:00,53.09,53.15,52.97,53.01,37000.0,52.6198,52.6793,52.5009,52.5406,37000.0
2013-10-04 11:10:00,53.0,53.02,52.87,52.96,82600.0,52.5306,52.5505,52.4018,52.491,82600.0
2013-10-04 11:20:00,52.95,52.96,52.77,52.77,68700.0,52.4811,52.491,52.3027,52.3027,68700.0
2013-10-04 11:30:00,52.76,52.9,52.75,52.86,40100.0,52.2928,52.4315,52.2829,52.3919,40100.0
2013-10-04 11:40:00,52.85,53.0,52.85,52.95,47100.0,52.382,52.5306,52.382,52.4811,47100.0
2013-10-04 11:50:00,52.95,52.98,52.93,52.93,34400.0,52.4811,52.5108,52.4613,52.4613,34400.0
2013-10-04 12:00:00,52.94,52.96,52.91,52.94,38900.0,52.4712,52.491,52.4414,52.4712,38900.0
2013-10-04 12:10:00,52.93,52.95,52.91,52.93,100300.0,52.4613,52.4811,52.4414,52.4613,100300.0
2013-10-04 12:20:00,52.94,53.1,52.94,53.1,64500.0,52.4712,52.6298,52.4712,52.6298,64500.0
2013-10-04 12:30:00,53.11,53.21,53.05,53.2,52200.0,52.6397,52.7388,52.5802,52.7289,52200.0
2013-10-04 12:40:00,53.2,53.27,53.2,53.23,41400.0,52.7289,52.7983,52.7289,52.7586,41400.0
2013-10-04 12:50:00,53.23,53.26,53.22,53.24,31600.0,52.7586,52.7883,52.7487,52.7685,31600.0
2013-10-04 13:00:00,53.24,53.24,53.12,53.16,47200.0,52.7685,52.7685,52.6496,52.6892,47200.0
2013-10-04 13:10:00,53.16,53.17,53.12,53.12,31400.0,52.6892,52.6991,52.6496,52.6496,31400.0
2013-10-04 13:20:00,53.12,53.13,53.08,53.08,64800.0,52.6496,52.6595,52.6099,52.6099,64800.0
2013-10-04 13:30:00,53.09,53.16,53.08,53.12,54200.0,52.6198,52.6892,52.6099,52.6496,54200.0
2013-10-04 13:40:00,53.12,53.12,52.98,52.98,53700.0,52.6496,52.6496,52.5108,52.5108,53700.0
2013-10-04 13:50:00,52.98,53.03,52.97,53.02,39200.0,52.5108,52.5604,52.5009,52.5505,39200.0
2013-10-04 14:00:00,53.03,53.07,53.03,53.05,41700.0,52.5604,52.6,52.5604,52.5802,41700.0
2013-10-04 14:10:00,53.05,53.12,53.04,53.05,43700.0,52.5802,52.6496,52.5703,52.5802,43700.0
2013-10-04 14:20:00,53.06,53.16,53.05,53.15,46500.0,52.5901,52.6892,52.5802,52.6793,46500.0
2013-10-04 14:30:00,53.16,53.2,53.12,53.13,49600.0,52.6892,52.7289,52.6496,52.6595,49600.0
2013-10-04 14:40:00,53.14,53.2,53.13,53.2,43200.0,52.6694,52.7289,52.6595,52.7289,43200.0
2013-10-04 14:50:00,53.2,53.22,53.16,53.16,50600.0,52.7289,52.7487,52.6892,52.6892,50600.0
2013-10-04 15:00:00,53.17,53.19,53.1,53.11,53900.0,52.6991,52.719,52.6298,52.6397,53900.0
2013-10-04 15:10:00,53.12,53.17,53.06,53.07,61600.0,52.6496,52.6991,52.5901,52.6,61600.0
2013-10-04 15:20:00,53.07,53.08,53.0,53.06,75000.0,52.6,52.6099,52.5306,52.5901,75000.0
2013-10-04 15:30:00,53.07,53.07,52.93,52.95,89000.0,52.6,52.6,52.4613,52.4811,89000.0
2013-10-04 15:40:00,52.94,53.03,52.87,53.01,166400.0,52.4712,52.5604,52.4018,52.5406,166400.0
2013-10-04 15:50:00,53.01,53.02,52.79,52.81,475300.0,52.5406,52.5505,52.3225,52.3423,475300.0
2013-10-07 09:30:00,52.42,52.68,52.28,52.62,150600.0,51.9558,52.2135,51.817,52.154,150600.0
2013-10-07 09:40:00,52.6,52.99,52.55,52.97,126000.0,52.1342,52.5207,52.0846,52.5009,126000.0
2013-10-07 09:50:00,52.94,53.2,52.94,52.95,160000.0,52.4712,52.7289,52.4712,52.4811,160000.0
2013-10-07 10:00:00,52.94,52.98,52.87,52.95,70900.0,52.4712,52.5108,52.4018,52.4811,70900.0
2013-10-07 10:10:00,52.95,53.03,52.88,53.0,36900.0,52.4811,52.5604,52.4117,52.5306,36900.0
2013-10-07 10:20:00,52.98,53.06,52.87,52.87,138100.0,52.5108,52.5901,52.4018,52.4018,138100.0
2013-10-07 10:30:00,52.87,53.0,52.68,52.68,50500.0,52.4018,52.5306,52.2135,52.2135,50500.0
2013-10-07 10:40:00,52.66,52.69,52.54,52.65,50700.0,52.1937,52.2234,52.0747,52.1837,50700.0
2013-10-07 10:50:00,52.63,52.64,52.36,52.42,85500.0,52.1639,52.1738,51.8963,51.9558,85500.0
2013-10-07 11:00:00,52.42,52.45,52.26,52.41,83300.0,51.9558,51.9855,51.7972,51.9459,83300.0
2013-10-07 11:10:00,52.41,52.55,52.3,52.3,53000.0,51.9459,52.0846,51.8368,51.8368,53000.0
2013-10-07 11:20:00,52.3,52.33,52.15,52.22,52300.0,51.8368,51.8666,51.6882,51.7576,52300.0
2013-10-07 11:30:00,52.2,52.46,52.16,52.34,83200.0,51.7377,51.9954,51.6981,51.8765,83200.0
2013-10-07 11:40:00,52.35,52.42,52.31,52.42,22700.0,51.8864,51.9558,51.8468,51.9558,22700.0
2013-10-07 11:50:00,52.42,52.5,52.3,52.41,106700.0,51.9558,52.0351,51.8368,51.9459,106700.0
2013-10-07 12:00:00,52.4,52.4,52.18,52.24,52800.0,51.936,51.936,51.7179,51.7774,52800.0
2013-10-07 12:10:00,52.24,52.3,52.2,52.24,18600.0,51.7774,51.8368,51.7377,51.7774,18600.0
2013-10-07 12:20:00,52.27,52.27,52.15,52.15,24100.0,51.8071,51.8071,51.6882,51.6882,24100.0
2013-10-07 12:30:00,52.15,52.22,52.02,52.21,43900.0,51.6882,51.7576,51.5593,51.7476,43900.0
2013-10-07 12:40:00,52.2,52.25,52.15,52.24,26400.0,51.7377,51.7873,51.6882,51.7774,26400.0
2013-10-07 12:50:00,52.24,52.28,52.2,52.21,43900.0,51.7774,51.817,51.7377,51.7476,43900.0
2013-10-07 13:00:00,52.2,52.35,52.19,52.35,100800.0,51.7377,51.8864,51.7278,51.8864,100800.0
2013-10-07 13:10:00,52.34,52.52,52.34,52.5,107700.0,51.8765,52.0549,51.8765,52.0351,107700.0
2013-10-07 13:20:00,52.49,52.54,52.47,52.52,69600.0,52.0252,52.0747,52.0053,52.0549,69600.0
2013-10-07 13:30:00,52.53,52.57,52.41,52.44,48700.0,52.0648,52.1045,51.9459,51.9756,48700.0
2013-10-07 13:40:00,52.45,52.61,52.42,52.58,70600.0,51.9855,52.1441,51.9558,52.1144,70600.0
2013-10-07 13:50:00,52.58,52.68,52.54,52.68,37400.0,52.1144,52.2135,52.0747,52.2135,37400.0
2013-10-07 14:00:00,52.69,52.73,52.45,52.5,44400.0,52.2234,52.263,51.9855,52.0351,44400.0
2013-10-07 14:10:00,52.51,52.56,52.46,52.56,53700.0,52.045,52.0945,51.9954,52.0945,53700.0
2013-10-07 14:20:00,52.56,52.6,52.46,52.53,47800.0,52.0945,52.1342,51.9954,52.0648,47800.0
2013-10-07 14:30:00,52.53,52.63,52.47,52.58,33600.0,52.0648,52.1639,52.0053,52.1144,33600.0
2013-10-07 14:40:00,52.58,52.62,52.49,52.62,37100.0,52.1144,52.154,52.0252,52.154,37100.0
2013-10-07 14:50:00,52.61,52.62,52.49,52.51,34700.0,52.1441,52.154,52.0252,52.045,34700.0
2013-10-07 15:00:00,52.51,52.57,52.46,52.48,43400.0,52.045,52.1045,51.9954,52.0153,43400.0
2013-10-07 15:10:00,52.49,52.55,52.49,52.5,41500.0,52.0252,52.0846,52.0252,52.0351,41500.0
2013-10-07 15:20:00,52.5,52.5,52.29,52.32,52100.0,52.0351,52.0351,51.8269,51.8567,52100.0
2013-10-07 15:30:00,52.33,52.36,52.24,52.24,66700.0,51.8666,51.8963,51.7774,51.7774,66700.0
2013-10-07 15:40:00,52.24,52.25,52.11,52.17,123200.0,51.7774,51.7873,51.6485,51.708,123200.0
2013-10-07 15:50:00,52.18,52.27,52.14,52.15,293200.0,51.7179,51.8071,51.6783,51.6882,293200.0
2013-10-08 09:30:00,52.55,52.6,52.05,52.39,126100.0,52.0846,52.1342,51.5891,51.926,126100.0
2013-10-08 09:40:00,52.38,52.82,52.32,52.65,75500.0,51.9161,52.3522,51.8567,52.1837,75500.0
2013-10-08 09:50:00,52.63,52.65,52.33,52.56,136900.0,52.1639,52.1837,51.8666,52.0945,136900.0
2013-10-08 10:00:00,52.56,52.57,52.16,52.17,77200.0,52.0945,52.1045,51.6981,51.708,77200.0
2013-10-08 10:10:00,52.2,52.31,52.1,52.23,86000.0,51.7377,51.8468,51.6386,51.7675,86000.0
2013-10-08 10:20:00,52.23,52.23,51.86,51.9,73700.0,51.7675,51.7675,51.4007,51.4404,73700.0
2013-10-08 10:30:00,51.93,51.93,51.61,51.64,83500.0,51.4701,51.4701,51.153,51.1827,83500.0
2013-10-08 10:40:00,51.64,51.73,51.25,51.28,116700.0,51.1827,51.2719,50.7961,50.8259,116700.0
2013-10-08 10:50:00,51.25,51.29,51.06,51.17,114100.0,50.7961,50.8358,50.6078,50.7169,114100.0
2013-10-08 11:00:00,51.17,51.17,50.85,51.11,151100.0,50.7169,50.7169,50.3997,50.6574,151100.0
2013-10-08 11:10:00,51.13,51.17,50.9,50.98,109500.0,50.6772,50.7169,50.4492,50.5285,109500.0
2013-10-08 11:20:00,50.99,50.99,50.7,50.78,187500.0,50.5384,50.5384,50.251,50.3303,187500.0
2013-10-08 11:30:00,50.77,50.77,50.29,50.35,130500.0,50.3204,50.3204,49.8446,49.9041,130500.0
2013-10-08 11:40:00,50.35,50.35,50.05,50.1,175100.0,49.9041,49.9041,49.6068,49.6563,175100.0
2013-10-08 11:50:00,50.11,50.13,49.87,50.05,296400.0,49.6662,49.6861,49.4284,49.6068,296400.0
2013-10-08 12:00:00,50.07,50.07,49.87,49.96,204600.0,49.6266,49.6266,49.4284,49.5176,204600.0
2013-10-08 12:10:00,49.96,49.96,49.77,49.78,100700.0,49.5176,49.5176,49.3292,49.3392,100700.0
2013-10-08 12:20:00,49.77,49.89,49.64,49.89,205800.0,49.3292,49.4482,49.2004,49.4482,205800.0
2013-10-08 12:30:00,49.89,49.91,49.5,49.68,244000.0,49.4482,49.468,49.0616,49.24,244000.0
2013-10-08 12:40:00,49.68,50.22,49.65,50.19,184400.0,49.24,49.7753,49.2103,49.7455,184400.0
2013-10-08 12:50:00,50.2,50.26,50.02,50.02,102500.0,49.7554,49.8149,49.577,49.577,102500.0
2013-10-08 13:00:00,50.03,50.03,49.97,50.01,200400.0,49.5869,49.5869,49.5275,49.5671,200400.0
2013-10-08 13:10:00,50.0,50.04,49.85,49.89,112800.0,49.5572,49.5969,49.4085,49.4482,112800.0
2013-10-08 13:20:00,49.88,49.99,49.87,49.95,94800.0,49.4383,49.5473,49.4284,49.5077,94800.0
2013-10-08 13:30:00,49.94,50.09,49.94,50.08,72900.0,49.4977,49.6464,49.4977,49.6365,72900.0
2013-10-08 13:40:00,50.08,50.12,49.82,49.85,70200.0,49.6365,49.6762,49.3788,49.4085,70200.0
2013-10-08 13:50:00,49.88,50.0,49.81,49.85,58300.0,49.4383,49.5572,49.3689,49.4085,58300.0
2013-10-08 14:00:00,49.85,49.88,49.72,49.81,62900.0,49.4085,49.4383,49.2797,49.3689,62900.0
2013-10-08 14:10:00,49.83,49.99,49.8,49.93,97600.0,49.3887,49.5473,49.359,49.4878,97600.0
2013-10-08 14:20:00,49.91,50.28,49.83,50.26,103300.0,49.468,49.8347,49.3887,49.8149,103300.0
2013-10-08 14:30:00,50.29,50.36,50.16,50.27,74700.0,49.8446,49.914,49.7158,49.8248,74700.0
2013-10-08 14:40:00,50.27,50.29,50.15,50.2,53500.0,49.8248,49.8446,49.7059,49.7554,53500.0
2013-10-08 14:50:00,50.19,50.25,50.07,50.24,71700.0,49.7455,49.805,49.6266,49.7951,71700.0
2013-10-08 15:00:00,50.23,50.27,50.08,50.08,69200.0,49.7852,49.8248,49.6365,49.6365,69200.0
2013-10-08 15:10:00,50.07,50.19,50.02,50.18,86400.0,49.6266,49.7455,49.577,49.7356,86400.0
2013-10-08 15:20:00,50.19,50.34,50.16,50.31,161800.0,49.7455,49.8942,49.7158,49.8645,161800.0
2013-10-08 15:30:00,50.31,50.32,50.2,50.3,234200.0,49.8645,49.8744,49.7554,49.8546,234200.0
2013-10-08 15:40:00,50.3,50.37,50.14,50.26,218100.0,49.8546,49.9239,49.696,49.8149,218100.0
2013-10-08 15:50:00,50.27,50.31,50.08,50.14,351200.0,49.8248,49.8645,49.6365,49.696,351200.0
2013-10-09 09:30:00,50.26,50.5,49.9,49.97,111300.0,49.8149,50.0528,49.4581,49.5275,111300.0
2013-10-09 09:40:00,49.99,50.01,49.54,49.55,158000.0,49.5473,49.5671,49.1013,49.1112,158000.0
2013-10-09 09:50:00,49.53,49.55,49.25,49.48,169100.0,49.0914,49.1112,48.8139,49.0418,169100.0
2013-10-09 10:00:00,49.48,49.6,49.13,49.19,138300.0,49.0418,49.1608,48.6949,48.7544,138300.0
2013-10-09 10:10:00,49.19,49.34,48.91,49.11,186700.0,48.7544,48.9031,48.4769,48.6751,186700.0
2013-10-09 10:20:00,49.12,49.81,49.07,49.8,261800.0,48.685,49.3689,48.6354,49.359,261800.0
2013-10-09 10:30:00,49.77,49.95,49.49,49.58,181600.0,49.3292,49.5077,49.0517,49.1409,181600.0
2013-10-09 10:40:00,49.58,49.75,49.36,49.43,157700.0,49.1409,49.3094,48.9229,48.9923,157700.0
2013-10-09 10:50:00,49.44,49.58,49.12,49.12,125600.0,49.0022,49.1409,48.685,48.685,125600.0
2013-10-09 11:00:00,49.14,49.31,49.08,49.08,106900.0,48.7048,48.8733,48.6454,48.6454,106900.0
2013-10-09 11:10:00,49.06,49.17,48.84,48.84,90700.0,48.6255,48.7346,48.4075,48.4075,90700.0
2013-10-09 11:20:00,48.84,48.95,48.7,48.94,208100.0,48.4075,48.5165,48.2687,48.5066,208100.0
2013-10-09 11:30:00,48.94,49.26,48.94,48.95,143400.0,48.5066,48.8238,48.5066,48.5165,143400.0
2013-10-09 11:40:00,48.97,49.24,48.86,49.22,89700.0,48.5363,48.8039,48.4273,48.7841,89700.0
2013-10-09 11:50:00,49.23,49.33,49.09,49.1,97500.0,48.794,48.8931,48.6553,48.6652,97500.0
2013-10-09 12:00:00,49.12,49.35,49.09,49.18,60800.0,48.685,48.913,48.6553,48.7445,60800.0
2013-10-09 12:10:00,49.18,49.52,49.18,49.46,59600.0,48.7445,49.0815,48.7445,49.022,59600.0
2013-10-09 12:20:00,49.44,49.49,49.38,49.4,68700.0,49.0022,49.0517,48.9427,48.9625,68700.0
2013-10-09 12:30:00,49.39,49.5,49.35,49.45,84000.0,48.9526,49.0616,48.913,49.0121,84000.0
2013-10-09 12:40:00,49.48,49.55,49.42,49.45,71000.0,49.0418,49.1112,48.9823,49.0121,71000.0
2013-10-09 12:50:00,49.46,49.51,49.32,49.5,54200.0,49.022,49.0716,48.8832,49.0616,54200.0
2013-10-09 13:00:00,49.5,49.72,49.5,49.72,75800.0,49.0616,49.2797,49.0616,49.2797,75800.0
2013-10-09 13:10:00,49.7,50.04,49.69,50.03,66500.0,49.2599,49.5969,49.25,49.5869,66500.0
2013-10-09 13:20:00,50.03,50.22,50.0,50.02,82700.0,49.5869,49.7753,49.5572,49.577,82700.0
2013-10-09 13:30:00,50.03,50.13,49.77,49.77,48800.0,49.5869,49.6861,49.3292,49.3292,48800.0
2013-10-09 13:40:00,49.78,49.97,49.77,49.83,51300.0,49.3392,49.5275,49.3292,49.3887,51300.0
2013-10-09 13:50:00,49.82,49.96,49.82,49.89,32700.0,49.3788,49.5176,49.3788,49.4482,32700.0
2013-10-09 14:00:00,49.89,49.99,49.81,49.94,48300.0,49.4482,49.5473,49.3689,49.4977,48300.0
2013-10-09 14:10:00,49.95,49.97,49.71,49.77,40400.0,49.5077,49.5275,49.2698,49.3292,40400.0
2013-10-09 14:20:00,49.76,49.91,49.68,49.91,59000.0,49.3193,49.468,49.24,49.468,59000.0
2013-10-09 14:30:00,49.91,50.15,49.91,49.98,171700.0,49.468,49.7059,49.468,49.5374,171700.0
2013-10-09 14:40:00,49.98,50.05,49.89,50.04,143300.0,49.5374,49.6068,49.4482,49.5969,143300.0
2013-10-09 14:50:00,50.04,50.11,49.95,50.08,42800.0,49.5969,49.6662,49.5077,49.6365,42800.0
2013-10-09 15:00:00,50.07,50.09,49.95,49.98,58300.0,49.6266,49.6464,49.5077,49.5374,58300.0
2013-10-09 15:10:00,49.98,50.03,49.95,50.03,86700.0,49.5374,49.5869,49.5077,49.5869,86700.0
2013-10-09 15:20:00,50.01,50.16,49.99,50.05,100000.0,49.5671,49.7158,49.5473,49.6068,100000.0
2013-10-09 15:30:00,50.06,50.14,49.95,49.99,120100.0,49.6167,49.696,49.5077,49.5473,120100.0
2013-10-09 15:40:00,49.97,49.99,49.71,49.78,165200.0,49.5275,49.5473,49.2698,49.3392,165200.0
2013-10-09 15:50:00,49.79,49.96,49.71,49.92,374500.0,49.3491,49.5176,49.2698,49.4779,374500.0
2013-10-10 09:30:00,50.18,51.14,50.11,50.96,205100.0,49.7356,50.6871,49.6662,50.5087,205100.0
2013-10-10 09:40:00,50.91,51.08,50.55,50.67,194700.0,50.4592,50.6276,50.1023,50.2213,194700.0
2013-10-10 09:50:00,50.66,50.81,50.61,50.65,169800.0,50.2114,50.36,50.1618,50.2015,169800.0
2013-10-10 10:00:00,50.66,50.79,50.55,50.56,187300.0,50.2114,50.3402,50.1023,50.1123,187300.0
2013-10-10 10:10:00,50.56,50.77,50.5,50.75,114200.0,50.1123,50.3204,50.0528,50.3006,114200.0
2013-10-10 10:20:00,50.76,51.14,50.76,51.1,152000.0,50.3105,50.6871,50.3105,50.6475,152000.0
2013-10-10 10:30:00,51.12,51.25,51.1,51.16,104300.0,50.6673,50.7961,50.6475,50.7069,104300.0
2013-10-10 10:40:00,51.18,51.42,51.1,51.19,204500.0,50.7268,50.9646,50.6475,50.7367,204500.0
2013-10-10 10:50:00,51.19,51.42,51.14,51.25,88000.0,50.7367,50.9646,50.6871,50.7961,88000.0
2013-10-10 11:00:00,51.25,51.33,50.99,51.01,75100.0,50.7961,50.8754,50.5384,50.5583,75100.0
2013-10-10 11:10:00,51.0,51.05,50.96,51.04,121300.0,50.5484,50.5979,50.5087,50.588,121300.0
2013-10-10 11:20:00,51.03,51.31,51.03,51.29,170600.0,50.5781,50.8556,50.5781,50.8358,170600.0
2013-10-10 11:30:00,51.3,51.39,51.2,51.32,97500.0,50.8457,50.9349,50.7466,50.8655,97500.0
2013-10-10 11:40:00,51.33,51.4,51.2,51.4,54200.0,50.8754,50.9448,50.7466,50.9448,54200.0
2013-10-10 11:50:00,51.4,51.55,51.35,51.37,98100.0,50.9448,51.0935,50.8953,50.9151,98100.0
2013-10-10 12:00:00,51.39,51.43,51.31,51.37,63400.0,50.9349,50.9745,50.8556,50.9151,63400.0
2013-10-10 12:10:00,51.36,51.39,51.27,51.27,49100.0,50.9052,50.9349,50.816,50.816,49100.0
2013-10-10 12:20:00,51.27,51.33,51.23,51.32,68400.0,50.816,50.8754,50.7763,50.8655,68400.0
2013-10-10 12:30:00,51.33,51.41,51.33,51.39,65700.0,50.8754,50.9547,50.8754,50.9349,65700.0
2013-10-10 12:40:00,51.4,51.42,51.3,51.32,65600.0,50.9448,50.9646,50.8457,50.8655,65600.0
2013-10-10 12:50:00,51.34,51.43,51.32,51.32,32000.0,50.8853,50.9745,50.8655,50.8655,32000.0
2013-10-10 13:00:00,51.33,51.43,51.29,51.35,161400.0,50.8754,50.9745,50.8358,50.8953,161400.0
2013-10-10 13:10:00,51.35,51.41,51.3,51.33,48000.0,50.8953,50.9547,50.8457,50.8754,48000.0
2013-10-10 13:20:00,51.29,51.29,51.18,51.19,47600.0,50.8358,50.8358,50.7268,50.7367,47600.0
2013-10-10 13:30:00,51.18,51.24,51.14,51.17,38900.0,50.7268,50.7862,50.6871,50.7169,38900.0
2013-10-10 13:40:00,51.18,51.27,51.15,51.2,24700.0,50.7268,50.816,50.697,50.7466,24700.0
2013-10-10 13:50:00,51.2,51.32,51.18,51.27,36600.0,50.7466,50.8655,50.7268,50.816,36600.0
2013-10-10 14:00:00,51.28,51.28,51.05,51.13,44500.0,50.8259,50.8259,50.5979,50.6772,44500.0
2013-10-10 14:10:00,51.13,51.18,51.08,51.13,51600.0,50.6772,50.7268,50.6276,50.6772,51600.0
2013-10-10 14:20:00,51.13,51.27,51.13,51.2,41600.0,50.6772,50.816,50.6772,50.7466,41600.0
2013-10-10 14:30:00,51.22,51.32,51.21,51.25,46600.0,50.7664,50.8655,50.7565,50.7961,46600.0
2013-10-10 14:40:00,51.25,51.31,51.2,51.23,41200.0,50.7961,50.8556,50.7466,50.7763,41200.0
2013-10-10 14:50:00,51.24,51.28,51.18,51.22,42800.0,50.7862,50.8259,50.7268,50.7664,42800.0
2013-10-10 15:00:00,51.22,51.47,51.22,51.44,97400.0,50.7664,51.0142,50.7664,50.9845,97400.0
2013-10-10 15:10:00,51.44,51.62,51.43,51.55,136500.0,50.9845,51.1629,50.9745,51.0935,136500.0
2013-10-10 15:20:00,51.56,51.77,51.55,51.59,208900.0,51.1034,51.3115,51.0935,51.1331,208900.0
2013-10-10 15:30:00,51.59,51.62,51.41,51.42,243300.0,51.1331,51.1629,50.9547,50.9646,243300.0
2013-10-10 15:40:00,51.41,51.45,51.32,51.34,225500.0,50.9547,50.9944,50.8655,50.8853,225500.0
2013-10-10 15:50:00,51.34,51.55,51.34,51.54,467100.0,50.8853,51.0935,50.8853,51.0836,467100.0
2013-10-11 09:30:00,51.54,51.69,51.25,51.31,91400.0,51.0836,51.2322,50.7961,50.8556,91400.0
2013-10-11 09:40:00,51.35,51.78,51.14,51.73,43300.0,50.8953,51.3214,50.6871,51.2719,43300.0
2013-10-11 09:50:00,51.75,51.88,51.51,51.77,43600.0,51.2917,51.4206,51.0538,51.3115,43600.0
2013-10-11 10:00:00,51.79,51.82,51.57,51.6,34600.0,51.3314,51.3611,51.1133,51.143,34600.0
2013-10-11 10:10:00,51.58,51.75,51.4,51.55,142500.0,51.1232,51.2917,50.9448,51.0935,142500.0
2013-10-11 10:20:00,51.54,51.59,51.44,51.55,46500.0,51.0836,51.1331,50.9845,51.0935,46500.0
2013-10-11 10:30:00,51.52,51.62,51.43,51.5,91600.0,51.0638,51.1629,50.9745,51.0439,91600.0
2013-10-11 10:40:00,51.49,51.53,51.14,51.16,62800.0,51.034,51.0737,50.6871,50.7069,62800.0
2013-10-11 10:50:00,51.14,51.32,51.05,51.29,71900.0,50.6871,50.8655,50.5979,50.8358,71900.0
2013-10-11 11:00:00,51.31,51.4,51.22,51.34,62600.0,50.8556,50.9448,50.7664,50.8853,62600.0
2013-10-11 11:10:00,51.33,51.36,51.14,51.15,29200.0,50.8754,50.9052,50.6871,50.697,29200.0
2013-10-11 11:20:00,51.14,51.32,51.1,51.1,34300.0,50.6871,50.8655,50.6475,50.6475,34300.0
2013-10-11 11:30:00,51.11,51.36,51.06,51.36,38200.0,50.6574,50.9052,50.6078,50.9052,38200.0
2013-10-11 11:40:00,51.34,51.54,51.32,51.53,28200.0,50.8853,51.0836,50.8655,51.0737,28200.0
2013-10-11 11:50:00,51.52,51.76,51.51,51.75,55000.0,51.0638,51.3016,51.0538,51.2917,55000.0
2013-10-11 12:00:00,51.75,51.82,51.63,51.69,67900.0,51.2917,51.3611,51.1728,51.2322,67900.0
2013-10-11 12:10:00,51.68,51.68,51.56,51.58,51300.0,51.2223,51.2223,51.1034,51.1232,51300.0
2013-10-11 12:20:00,51.59,51.6,51.44,51.44,38800.0,51.1331,51.143,50.9845,50.9845,38800.0
2013-10-11 12:30:00,51.43,51.49,51.39,51.44,34900.0,50.9745,51.034,50.9349,50.9845,34900.0
2013-10-11 12:40:00,51.44,51.5,51.4,51.41,32900.0,50.9845,51.0439,50.9448,50.9547,32900.0
2013-10-11 12:50:00,51.4,51.44,51.38,51.4,38300.0,50.9448,50.9845,50.925,50.9448,38300.0
2013-10-11 13:00:00,51.38,51.47,51.36,51.44,28600.0,50.925,51.0142,50.9052,50.9845,28600.0
2013-10-11 13:10:00,51.44,51.45,51.17,51.22,41600.0,50.9845,50.9944,50.7169,50.7664,41600.0
2013-10-11 13:20:00,51.21,51.28,51.19,51.21,24300.0,50.7565,50.8259,50.7367,50.7565,24300.0
2013-10-11 13:30:00,51.21,51.29,51.2,51.23,28700.0,50.7565,50.8358,50.7466,50.7763,28700.0
2013-10-11 13:40:00,51.22,51.23,51.11,51.11,43700.0,50.7664,50.7763,50.6574,50.6574,43700.0
2013-10-11 13:50:00,51.12,51.14,51.06,51.13,31400.0,50.6673,50.6871,50.6078,50.6772,31400.0
2013-10-11 14:00:00,51.13,51.17,51.09,51.13,55500.0,50.6772,50.7169,50.6376,50.6772,55500.0
2013-10-11 14:10:00,51.12,51.14,51.07,51.12,30900.0,50.6673,50.6871,50.6177,50.6673,30900.0
2013-10-11 14:20:00,51.14,51.18,51.08,51.09,41700.0,50.6871,50.7268,50.6276,50.6376,41700.0
2013-10-11 14:30:00,51.09,51.1,50.97,50.98,54100.0,50.6376,50.6475,50.5186,50.5285,54100.0
2013-10-11 14:40:00,50.97,51.02,50.97,50.99,49200.0,50.5186,50.5682,50.5186,50.5384,49200.0
2013-10-11 14:50:00,50.99,51.04,50.97,51.02,67000.0,50.5384,50.588,50.5186,50.5682,67000.0
2013-10-11 15:00:00,51.01,51.03,50.9,51.03,96200.0,50.5583,50.5781,50.4492,50.5781,96200.0
2013-10-11 15:10:00,51.03,51.09,50.9,50.92,72000.0,50.5781,50.6376,50.4492,50.4691,72000.0
2013-10-11 15:20:00,50.93,51.02,50.91,51.01,63700.0,50.479,50.5682,50.4592,50.5583,63700.0
2013-10-11 15:30:00,51.01,51.09,50.99,51.0,89000.0,50.5583,50.6376,50.5384,50.5484,89000.0
2013-10-11 15:40:00,51.0,51.07,50.95,50.96,113900.0,50.5484,50.6177,50.4988,50.5087,113900.0
2013-10-11 15:50:00,50.96,51.07,50.93,51.06,301500.0,50.5087,50.6177,50.479,50.6078,301500.0
2013-10-14 09:30:00,50.51,50.72,50.42,50.49,112700.0,50.0627,50.2708,49.9735,50.0429,112700.0
2013-10-14 09:40:00,50.54,50.54,50.0,50.01,100800.0,50.0924,50.0924,49.5572,49.5671,100800.0
2013-10-14 09:50:00,49.99,50.39,49.97,50.36,125400.0,49.5473,49.9438,49.5275,49.914,125400.0
2013-10-14 10:00:00,50.38,50.44,50.15,50.37,128600.0,49.9338,49.9933,49.7059,49.9239,128600.0
2013-10-14 10:10:00,50.37,50.4,50.24,50.28,140100.0,49.9239,49.9537,49.7951,49.8347,140100.0
2013-10-14 10:20:00,50.3,50.82,50.3,50.82,136300.0,49.8546,50.37,49.8546,50.37,136300.0
2013-10-14 10:30:00,50.81,50.82,50.65,50.66,80400.0,50.36,50.37,50.2015,50.2114,80400.0
2013-10-14 10:40:00,50.64,50.64,50.47,50.58,96600.0,50.1915,50.1915,50.0231,50.1321,96600.0
2013-10-14 10:50:00,50.58,50.63,50.36,50.48,85500.0,50.1321,50.1816,49.914,50.033,85500.0
2013-10-14 11:00:00,50.48,50.73,50.44,50.7,80000.0,50.033,50.2807,49.9933,50.251,80000.0
2013-10-14 11:10:00,50.71,50.82,50.67,50.72,42000.0,50.2609,50.37,50.2213,50.2708,42000.0
2013-10-14 11:20:00,50.72,50.82,50.67,50.79,45500.0,50.2708,50.37,50.2213,50.3402,45500.0
2013-10-14 11:30:00,50.79,50.9,50.77,50.88,58200.0,50.3402,50.4492,50.3204,50.4294,58200.0
2013-10-14 11:40:00,50.9,50.94,50.84,50.87,48000.0,50.4492,50.4889,50.3898,50.4195,48000.0
2013-10-14 11:50:00,50.87,50.99,50.86,50.97,51800.0,50.4195,50.5384,50.4096,50.5186,51800.0
2013-10-14 12:00:00,50.96,51.02,50.88,50.89,51400.0,50.5087,50.5682,50.4294,50.4393,51400.0
2013-10-14 12:10:00,50.9,50.99,50.87,50.96,17200.0,50.4492,50.5384,50.4195,50.5087,17200.0
2013-10-14 12:20:00,50.95,51.0,50.86,50.93,22300.0,50.4988,50.5484,50.4096,50.479,22300.0
2013-10-14 12:30:00,50.95,51.13,50.95,51.1,28000.0,50.4988,50.6772,50.4988,50.6475,28000.0
2013-10-14 12:40:00,51.1,51.11,50.95,50.99,36000.0,50.6475,50.6574,50.4988,50.5384,36000.0
2013-10-14 12:50:00,51.01,51.13,50.99,51.13,17500.0,50.5583,50.6772,50.5384,50.6772,17500.0
2013-10-14 13:00:00,51.15,51.15,50.91,50.92,147500.0,50.697,50.697,50.4592,50.4691,147500.0
2013-10-14 13:10:00,50.92,51.05,50.89,50.94,76400.0,50.4691,50.5979,50.4393,50.4889,76400.0
2013-10-14 13:20:00,50.94,50.97,50.86,50.86,28100.0,50.4889,50.5186,50.4096,50.4096,28100.0
2013-10-14 13:30:00,50.88,50.92,50.83,50.87,33900.0,50.4294,50.4691,50.3799,50.4195,33900.0
2013-10-14 13:40:00,50.87,51.08,50.87,50.9,122700.0,50.4195,50.6276,50.4195,50.4492,122700.0
2013-10-14 13:50:00,50.9,51.05,50.9,51.04,36900.0,50.4492,50.5979,50.4492,50.588,36900.0
2013-10-14 14:00:00,51.02,51.11,51.0,51.05,98300.0,50.5682,50.6574,50.5484,50.5979,98300.0
2013-10-14 14:10:00,51.05,51.06,50.85,50.92,101300.0,50.5979,50.6078,50.3997,50.4691,101300.0
2013-10-14 14:20:00,50.93,51.02,50.82,50.98,137900.0,50.479,50.5682,50.37,50.5285,137900.0
2013-10-14 14:30:00,50.99,51.11,50.84,51.07,124000.0,50.5384,50.6574,50.3898,50.6177,124000.0
2013-10-14 14:40:00,51.07,51.08,50.89,51.03,52200.0,50.6177,50.6276,50.4393,50.5781,52200.0
2013-10-14 14:50:00,51.02,51.02,50.87,50.96,41300.0,50.5682,50.5682,50.4195,50.5087,41300.0
2013-10-14 15:00:00,50.94,51.0,50.87,51.0,111600.0,50.4889,50.5484,50.4195,50.5484,111600.0
2013-10-14 15:10:00,51.0,51.04,50.86,50.86,108400.0,50.5484,50.588,50.4096,50.4096,108400.0
2013-10-14 15:20:00,50.85,51.01,50.82,51.0,119500.0,50.3997,50.5583,50.37,50.5484,119500.0
2013-10-14 15:30:00,51.0,51.06,50.88,50.92,111500.0,50.5484,50.6078,50.4294,50.4691,111500.0
2013-10-14 15:40:00,50.92,51.12,50.91,51.03,215300.0,50.4691,50.6673,50.4592,50.5781,215300.0
2013-10-14 15:50:00,51.03,51.21,51.03,51.18,487500.0,50.5781,50.7565,50.5781,50.7268,487500.0
2013-10-15 09:30:00,51.12,51.27,50.66,51.12,214900.0,50.6673,50.816,50.2114,50.6673,214900.0
2013-10-15 09:40:00,51.12,51.25,50.99,51.17,91800.0,50.6673,50.7961,50.5384,50.7169,91800.0
2013-10-15 09:50:00,51.18,51.45,51.15,51.39,187900.0,50.7268,50.9944,50.697,50.9349,187900.0
2013-10-15 10:00:00,51.39,51.42,51.11,51.19,126400.0,50.9349,50.9646,50.6574,50.7367,126400.0
2013-10-15 10:10:00,51.19,51.42,51.14,51.28,110400.0,50.7367,50.9646,50.6871,50.8259,110400.0
2013-10-15 10:20:00,51.28,51.43,51.28,51.42,82400.0,50.8259,50.9745,50.8259,50.9646,82400.0
2013-10-15 10:30:00,51.42,51.46,51.18,51.28,71700.0,50.9646,51.0043,50.7268,50.8259,71700.0
2013-10-15 10:40:00,51.29,51.39,51.15,51.24,77900.0,50.8358,50.9349,50.697,50.7862,77900.0
2013-10-15 10:50:00,51.24,51.31,51.18,51.27,109300.0,50.7862,50.8556,50.7268,50.816,109300.0
2013-10-15 11:00:00,51.26,51.36,51.21,51.24,80200.0,50.8061,50.9052,50.7565,50.7862,80200.0
2013-10-15 11:10:00,51.23,51.44,51.15,51.35,57400.0,50.7763,50.9845,50.697,50.8953,57400.0
2013-10-15 11:20:00,51.35,51.53,51.33,51.36,107600.0,50.8953,51.0737,50.8754,50.9052,107600.0
2013-10-15 11:30:00,51.36,51.44,51.17,51.17,48000.0,50.9052,50.9845,50.7169,50.7169,48000.0
2013-10-15 11:40:00,51.17,51.33,51.16,51.21,32900.0,50.7169,50.8754,50.7069,50.7565,32900.0
2013-10-15 11:50:00,51.21,51.4,51.21,51.3,63000.0,50.7565,50.9448,50.7565,50.8457,63000.0
2013-10-15 12:00:00,51.27,51.33,51.17,51.29,37300.0,50.816,50.8754,50.7169,50.8358,37300.0
2013-10-15 12:10:00,51.28,51.32,51.16,51.22,159600.0,50.8259,50.8655,50.7069,50.7664,159600.0
2013-10-15 12:20:00,51.23,51.3,51.18,51.24,42200.0,50.7763,50.8457,50.7268,50.7862,42200.0
2013-10-15 12:30:00,51.24,51.3,51.2,51.2,19900.0,50.7862,50.8457,50.7466,50.7466,19900.0
2013-10-15 12:40:00,51.19,51.28,51.18,51.22,39500.0,50.7367,50.8259,50.7268,50.7664,39500.0
2013-10-15 12:50:00,51.21,51.23,51.12,51.17,43700.0,50.7565,50.7763,50.6673,50.7169,43700.0
2013-10-15 13:00:00,51.18,51.22,51.08,51.21,50600.0,50.7268,50.7664,50.6276,50.7565,50600.0
2013-10-15 13:10:00,51.2,51.27,51.13,51.21,23100.0,50.7466,50.816,50.6772,50.7565,23100.0
2013-10-15 13:20:00,51.22,51.22,51.02,51.02,39900.0,50.7664,50.7664,50.5682,50.5682,39900.0
2013-10-15 13:30:00,51.02,51.18,51.02,51.13,125700.0,50.5682,50.7268,50.5682,50.6772,125700.0
2013-10-15 13:40:00,51.11,51.16,51.08,51.14,40200.0,50.6574,50.7069,50.6276,50.6871,40200.0
2013-10-15 13:50:00,51.13,51.15,51.04,51.07,20700.0,50.6772,50.697,50.588,50.6177,20700.0
2013-10-15 14:00:00,51.09,51.16,51.05,51.12,27700.0,50.6376,50.7069,50.5979,50.6673,27700.0
2013-10-15 14:10:00,51.1,51.14,51.02,51.09,78100.0,50.6475,50.6871,50.5682,50.6376,78100.0
2013-10-15 14:20:00,51.11,51.14,50.84,50.87,45400.0,50.6574,50.6871,50.3898,50.4195,45400.0
2013-10-15 14:30:00,50.87,50.94,50.61,50.74,67800.0,50.4195,50.4889,50.1618,50.2907,67800.0
2013-10-15 14:40:00,50.73,50.8,50.6,50.79,50700.0,50.2807,50.3501,50.1519,50.3402,50700.0
2013-10-15 14:50:00,50.78,50.92,50.77,50.9,67200.0,50.3303,50.4691,50.3204,50.4492,67200.0
2013-10-15 15:00:00,50.91,50.94,50.7,50.93,86500.0,50.4592,50.4889,50.251,50.479,86500.0
2013-10-15 15:10:00,50.96,51.1,50.89,51.1,85000.0,50.5087,50.6475,50.4393,50.6475,85000.0
2013-10-15 15:20:00,51.1,51.11,50.98,51.05,76500.0,50.6475,50.6574,50.5285,50.5979,76500.0
2013-10-15 15:30:00,51.06,51.06,50.76,50.82,197600.0,50.6078,50.6078,50.3105,50.37,197600.0
2013-10-15 15:40:00,50.82,50.82,50.69,50.7,156200.0,50.37,50.37,50.2411,50.251,156200.0
2013-10-15 15:50:00,50.71,50.77,50.67,50.73,237900.0,50.2609,50.3204,50.2213,50.2807,237900.0
2013-10-16 09:30:00,50.98,51.4,50.98,51.19,107900.0,50.5285,50.9448,50.5285,50.7367,107900.0
2013-10-16 09:40:00,51.22,51.3,51.09,51.3,63100.0,50.7664,50.8457,50.6376,50.8457,63100.0
2013-10-16 09:50:00,51.3,51.62,51.24,51.46,120400.0,50.8457,51.1629,50.7862,51.0043,120400.0
2013-10-16 10:00:00,51.46,51.65,51.36,51.65,121800.0,51.0043,51.1926,50.9052,51.1926,121800.0
2013-10-16 10:10:00,51.65,51.8,51.65,51.75,109400.0,51.1926,51.3413,51.1926,51.2917,109400.0
2013-10-16 10:20:00,51.76,52.0,51.74,51.96,218500.0,51.3016,51.5395,51.2818,51.4999,218500.0
2013-10-16 10:30:00,51.97,52.0,51.84,51.87,128900.0,51.5098,51.5395,51.3809,51.4107,128900.0
2013-10-16 10:40:00,51.86,51.96,51.79,51.94,48300.0,51.4007,51.4999,51.3314,51.48,48300.0
2013-10-16 10:50:00,51.94,52.21,51.86,52.18,141500.0,51.48,51.7476,51.4007,51.7179,141500.0
2013-10-16 11:00:00,52.18,52.24,52.07,52.19,135100.0,51.7179,51.7774,51.6089,51.7278,135100.0
2013-10-16 11:10:00,52.16,52.54,52.15,52.5,189200.0,51.6981,52.0747,51.6882,52.0351,189200.0
2013-10-16 11:20:00,52.5,52.79,52.5,52.58,267700.0,52.0351,52.3225,52.0351,52.1144,267700.0
2013-10-16 11:30:00,52.59,52.66,52.45,52.5,206800.0,52.1243,52.1937,51.9855,52.0351,206800.0
2013-10-16 11:40:00,52.5,52.56,52.49,52.52,75900.0,52.0351,52.0945,52.0252,52.0549,75900.0
2013-10-16 11:50:00,52.51,52.56,52.45,52.5,66700.0,52.045,52.0945,51.9855,52.0351,66700.0
2013-10-16 12:00:00,52.51,52.63,52.46,52.59,67100.0,52.045,52.1639,51.9954,52.1243,67100.0
2013-10-16 12:10:00,52.58,52.7,52.58,52.64,64300.0,52.1144,52.2333,52.1144,52.1738,64300.0
2013-10-16 12:20:00,52.63,52.69,52.54,52.65,147800.0,52.1639,52.2234,52.0747,52.1837,147800.0
2013-10-16 12:30:00,52.64,52.75,52.55,52.74,69400.0,52.1738,52.2829,52.0846,52.2729,69400.0
2013-10-16 12:40:00,52.75,52.78,52.71,52.76,80900.0,52.2829,52.3126,52.2432,52.2928,80900.0
2013-10-16 12:50:00,52.77,52.8,52.64,52.71,82800.0,52.3027,52.3324,52.1738,52.2432,82800.0
2013-10-16 13:00:00,52.72,52.75,52.64,52.67,53300.0,52.2531,52.2829,52.1738,52.2036,53300.0
2013-10-16 13:10:00,52.67,52.82,52.61,52.81,75000.0,52.2036,52.3522,52.1441,52.3423,75000.0
2013-10-16 13:20:00,52.81,52.81,52.61,52.63,73200.0,52.3423,52.3423,52.1441,52.1639,73200.0
2013-10-16 13:30:00,52.64,52.76,52.62,52.68,61100.0,52.1738,52.2928,52.154,52.2135,61100.0
2013-10-16 13:40:00,52.68,52.72,52.65,52.71,120800.0,52.2135,52.2531,52.1837,52.2432,120800.0
2013-10-16 13:50:00,52.71,52.77,52.68,52.71,88400.0,52.2432,52.3027,52.2135,52.2432,88400.0
2013-10-16 14:00:00,52.7,52.79,52.68,52.75,132000.0,52.2333,52.3225,52.2135,52.2829,132000.0
2013-10-16 14:10:00,52.75,52.82,52.71,52.8,93000.0,52.2829,52.3522,52.2432,52.3324,93000.0
2013-10-16 14:20:00,52.79,52.93,52.79,52.9,124900.0,52.3225,52.4613,52.3225,52.4315,124900.0
2013-10-16 14:30:00,52.91,52.91,52.66,52.66,116300.0,52.4414,52.4414,52.1937,52.1937,116300.0
2013-10-16 14:40:00,52.66,52.68,52.62,52.67,109500.0,52.1937,52.2135,52.154,52.2036,109500.0
2013-10-16 14:50:00,52.68,52.68,52.65,52.66,46000.0,52.2135,52.2135,52.1837,52.1937,46000.0
2013-10-16 15:00:00,52.65,52.71,52.64,52.65,136100.0,52.1837,52.2432,52.1738,52.1837,136100.0
2013-10-16 15:10:00,52.65,52.66,52.57,52.61,82400.0,52.1837,52.1937,52.1045,52.1441,82400.0
2013-10-16 15:20:00,52.61,52.64,52.61,52.61,87200.0,52.1441,52.1738,52.1441,52.1441,87200.0
2013-10-16 15:30:00,52.61,52.62,52.51,52.55,120800.0,52.1441,52.154,52.045,52.0846,120800.0
2013-10-16 15:40:00,52.55,52.59,52.53,52.57,181200.0,52.0846,52.1243,52.0648,52.1045,181200.0
2013-10-16 15:50:00,52.57,52.64,52.56,52.57,413000.0,52.1045,52.1738,52.0945,52.1045,413000.0
2013-10-17 09:30:00,52.5,52.97,52.46,52.8,166100.0,52.0351,52.5009,51.9954,52.3324,166100.0
2013-10-17 09:40:00,52.79,52.98,52.69,52.75,126400.0,52.3225,52.5108,52.2234,52.2829,126400.0
2013-10-17 09:50:00,52.76,52.81,52.51,52.81,177700.0,52.2928,52.3423,52.045,52.3423,177700.0
2013-10-17 10:00:00,52.8,52.87,52.51,52.58,166600.0,52.3324,52.4018,52.045,52.1144,166600.0
2013-10-17 10:10:00,52.58,52.7,52.44,52.64,133200.0,52.1144,52.2333,51.9756,52.1738,133200.0
2013-10-17 10:20:00,52.64,52.65,52.45,52.54,79900.0,52.1738,52.1837,51.9855,52.0747,79900.0
2013-10-17 10:30:00,52.54,52.6,52.36,52.44,43800.0,52.0747,52.1342,51.8963,51.9756,43800.0
2013-10-17 10:40:00,52.43,52.51,52.28,52.28,52300.0,51.9657,52.045,51.817,51.817,52300.0
2013-10-17 10:50:00,52.3,52.44,52.25,52.41,60200.0,51.8368,51.9756,51.7873,51.9459,60200.0
2013-10-17 11:00:00,52.4,52.55,52.37,52.48,46200.0,51.936,52.0846,51.9062,52.0153,46200.0
2013-10-17 11:10:00,52.48,52.55,52.39,52.46,86800.0,52.0153,52.0846,51.926,51.9954,86800.0
2013-10-17 11:20:00,52.48,52.6,52.44,52.55,33600.0,52.0153,52.1342,51.9756,52.0846,33600.0
2013-10-17 11:30:00,52.56,52.61,52.48,52.51,47200.0,52.0945,52.1441,52.0153,52.045,47200.0
2013-10-17 11:40:00,52.5,52.7,52.47,52.69,70900.0,52.0351,52.2333,52.0053,52.2234,70900.0
2013-10-17 11:50:00,52.68,52.84,52.68,52.82,95300.0,52.2135,52.3721,52.2135,52.3522,95300.0
2013-10-17 12:00:00,52.82,52.87,52.72,52.72,46500.0,52.3522,52.4018,52.2531,52.2531,46500.0
2013-10-17 12:10:00,52.73,52.86,52.71,52.86,51900.0,52.263,52.3919,52.2432,52.3919,51900.0
2013-10-17 12:20:00,52.84,52.87,52.78,52.81,29400.0,52.3721,52.4018,52.3126,52.3423,29400.0
2013-10-17 12:30:00,52.81,52.85,52.78,52.78,29300.0,52.3423,52.382,52.3126,52.3126,29300.0
2013-10-17 12:40:00,52.77,52.77,52.7,52.73,25100.0,52.3027,52.3027,52.2333,52.263,25100.0
2013-10-17 12:50:00,52.73,52.84,52.73,52.83,25900.0,52.263,52.3721,52.263,52.3622,25900.0
2013-10-17 13:00:00,52.83,52.85,52.77,52.85,39400.0,52.3622,52.382,52.3027,52.382,39400.0
2013-10-17 13:10:00,52.84,52.85,52.72,52.78,40100.0,52.3721,52.382,52.2531,52.3126,40100.0
2013-10-17 13:20:00,52.77,52.78,52.66,52.72,56900.0,52.3027,52.3126,52.1937,52.2531,56900.0
2013-10-17 13:30:00,52.71,52.74,52.68,52.7,23400.0,52.2432,52.2729,52.2135,52.2333,23400.0
2013-10-17 13:40:00,52.68,52.7,52.65,52.68,28000.0,52.2135,52.2333,52.1837,52.2135,28000.0
2013-10-17 13:50:00,52.68,52.74,52.63,52.65,30000.0,52.2135,52.2729,52.1639,52.1837,30000.0
2013-10-17 14:00:00,52.65,52.68,52.61,52.67,30800.0,52.1837,52.2135,52.1441,52.2036,30800.0
2013-10-17 14:10:00,52.67,52.72,52.64,52.66,40400.0,52.2036,52.2531,52.1738,52.1937,40400.0
2013-10-17 14:20:00,52.66,52.81,52.66,52.69,41700.0,52.1937,52.3423,52.1937,52.2234,41700.0
2013-10-17 14:30:00,52.69,52.71,52.59,52.64,34700.0,52.2234,52.2432,52.1243,52.1738,34700.0
2013-10-17 14:40:00,52.63,52.7,52.62,52.7,35300.0,52.1639,52.2333,52.154,52.2333,35300.0
2013-10-17 14:50:00,52.69,52.75,52.66,52.74,44500.0,52.2234,52.2829,52.1937,52.2729,44500.0
2013-10-17 15:00:00,52.75,52.83,52.68,52.8,58800.0,52.2829,52.3622,52.2135,52.3324,58800.0
2013-10-17 15:10:00,52.79,52.92,52.79,52.88,71400.0,52.3225,52.4514,52.3225,52.4117,71400.0
2013-10-17 15:20:00,52.88,52.97,52.86,52.95,58500.0,52.4117,52.5009,52.3919,52.4811,58500.0
2013-10-17 15:30:00,52.95,52.97,52.91,52.95,75000.0,52.4811,52.5009,52.4414,52.4811,75000.0
2013-10-17 15:40:00,52.95,53.05,52.94,53.03,154000.0,52.4811,52.5802,52.4712,52.5604,154000.0
2013-10-17 15:50:00,53.03,53.1,53.01,53.02,218600.0,52.5604,52.6298,52.5406,52.5505,218600.0
2013-10-18 09:30:00,53.51,53.71,53.32,53.49,358400.0,53.0361,53.2344,52.8478,53.0163,358400.0
2013-10-18 09:40:00,53.5,53.51,53.32,53.5,81700.0,53.0262,53.0361,52.8478,53.0262,81700.0
2013-10-18 09:50:00,53.5,53.68,53.49,53.58,58100.0,53.0262,53.2046,53.0163,53.1055,58100.0
2013-10-18 10:00:00,53.57,53.66,53.49,53.56,70300.0,53.0956,53.1848,53.0163,53.0857,70300.0
2013-10-18 10:10:00,53.55,53.55,53.36,53.43,53700.0,53.0758,53.0758,52.8875,52.9568,53700.0
2013-10-18 10:20:00,53.45,53.53,53.35,53.4,56100.0,52.9767,53.056,52.8775,52.9271,56100.0
2013-10-18 10:30:00,53.41,53.49,53.31,53.39,111200.0,52.937,53.0163,52.8379,52.9172,111200.0
2013-10-18 10:40:00,53.39,53.55,53.39,53.53,43700.0,52.9172,53.0758,52.9172,53.056,43700.0
2013-10-18 10:50:00,53.54,53.63,53.48,53.48,85100.0,53.0659,53.1551,53.0064,53.0064,85100.0
2013-10-18 11:00:00,53.48,53.49,53.39,53.42,61200.0,53.0064,53.0163,52.9172,52.9469,61200.0
2013-10-18 11:10:00,53.43,53.51,53.43,53.46,47500.0,52.9568,53.0361,52.9568,52.9866,47500.0
2013-10-18 11:20:00,53.47,53.56,53.45,53.51,32900.0,52.9965,53.0857,52.9767,53.0361,32900.0
2013-10-18 11:30:00,53.5,53.57,53.47,53.51,26000.0,53.0262,53.0956,52.9965,53.0361,26000.0
2013-10-18 11:40:00,53.5,53.56,53.45,53.48,23200.0,53.0262,53.0857,52.9767,53.0064,23200.0
2013-10-18 11:50:00,53.48,53.5,53.41,53.48,47300.0,53.0064,53.0262,52.937,53.0064,47300.0
2013-10-18 12:00:00,53.49,53.54,53.44,53.53,24300.0,53.0163,53.0659,52.9667,53.056,24300.0
2013-10-18 12:10:00,53.52,53.59,53.51,53.55,23700.0,53.046,53.1154,53.0361,53.0758,23700.0
2013-10-18 12:20:00,53.55,53.57,53.47,53.48,24100.0,53.0758,53.0956,52.9965,53.0064,24100.0
2013-10-18 12:30:00,53.47,53.62,53.47,53.6,43000.0,52.9965,53.1452,52.9965,53.1253,43000.0
2013-10-18 12:40:00,53.59,53.62,53.51,53.51,10400.0,53.1154,53.1452,53.0361,53.0361,10400.0
2013-10-18 12:50:00,53.52,53.62,53.52,53.59,20500.0,53.046,53.1452,53.046,53.1154,20500.0
2013-10-18 13:00:00,53.59,53.71,53.58,53.69,25500.0,53.1154,53.2344,53.1055,53.2145,25500.0
2013-10-18 13:10:00,53.7,53.83,53.68,53.7,66300.0,53.2244,53.3533,53.2046,53.2244,66300.0
2013-10-18 13:20:00,53.7,53.75,53.65,53.65,68500.0,53.2244,53.274,53.1749,53.1749,68500.0
2013-10-18 13:30:00,53.64,53.65,53.5,53.64,614200.0,53.165,53.1749,53.0262,53.165,614200.0
2013-10-18 13:40:00,53.63,53.73,53.59,53.73,49900.0,53.1551,53.2542,53.1154,53.2542,49900.0
2013-10-18 13:50:00,53.73,54.02,53.71,53.95,98300.0,53.2542,53.5416,53.2344,53.4722,98300.0
2013-10-18 14:00:00,53.95,54.03,53.94,54.01,70200.0,53.4722,53.5515,53.4623,53.5317,70200.0
2013-10-18 14:10:00,54.01,54.07,53.95,53.95,62200.0,53.5317,53.5912,53.4722,53.4722,62200.0
2013-10-18 14:20:00,53.96,54.01,53.85,53.88,239100.0,53.4821,53.5317,53.3731,53.4029,239100.0
2013-10-18 14:30:00,53.89,53.89,53.7,53.86,92700.0,53.4128,53.4128,53.2244,53.383,92700.0
2013-10-18 14:40:00,53.84,54.0,53.84,53.94,125500.0,53.3632,53.5218,53.3632,53.4623,125500.0
2013-10-18 14:50:00,53.94,54.02,53.8,53.84,58800.0,53.4623,53.5416,53.3236,53.3632,58800.0
2013-10-18 15:00:00,53.84,53.86,53.75,53.8,70900.0,53.3632,53.383,53.274,53.3236,70900.0
2013-10-18 15:10:00,53.8,53.85,53.76,53.82,68700.0,53.3236,53.3731,53.2839,53.3434,68700.0
2013-10-18 15:20:00,53.81,53.95,53.79,53.94,203000.0,53.3335,53.4722,53.3136,53.4623,203000.0
2013-10-18 15:30:00,53.95,53.96,53.88,53.95,106500.0,53.4722,53.4821,53.4029,53.4722,106500.0
2013-10-18 15:40:00,53.94,54.01,53.91,54.01,259500.0,53.4623,53.5317,53.4326,53.5317,259500.0
2013-10-18 15:50:00,54.0,54.15,53.99,54.1,556900.0,53.5218,53.6705,53.5119,53.6209,556900.0
2013-10-21 09:30:00,56.23,56.24,55.46,55.47,417800.0,55.732,55.742,54.9689,54.9788,417800.0
2013-10-21 09:40:00,55.47,55.58,55.1,55.42,236400.0,54.9788,55.0878,54.612,54.9292,236400.0
2013-10-21 09:50:00,55.42,55.69,55.16,55.25,190700.0,54.9292,55.1968,54.6715,54.7607,190700.0
2013-10-21 10:00:00,55.24,55.3,55.06,55.06,206900.0,54.7508,54.8103,54.5724,54.5724,206900.0
2013-10-21 10:10:00,55.06,55.06,54.73,54.92,171900.0,54.5724,54.5724,54.2453,54.4336,171900.0
2013-10-21 10:20:00,54.91,55.13,54.88,55.02,99200.0,54.4237,54.6418,54.394,54.5328,99200.0
2013-10-21 10:30:00,55.03,55.12,54.93,54.93,100600.0,54.5427,54.6319,54.4436,54.4436,100600.0
2013-10-21 10:40:00,54.94,54.98,54.89,54.94,84800.0,54.4535,54.4931,54.4039,54.4535,84800.0
2013-10-21 10:50:00,54.94,55.01,54.9,54.95,55200.0,54.4535,54.5228,54.4138,54.4634,55200.0
2013-10-21 11:00:00,54.94,54.99,54.85,54.96,62000.0,54.4535,54.503,54.3643,54.4733,62000.0
2013-10-21 11:10:00,54.97,55.19,54.96,55.1,100300.0,54.4832,54.7013,54.4733,54.612,100300.0
2013-10-21 11:20:00,55.09,55.16,54.9,54.93,76100.0,54.6021,54.6715,54.4138,54.4436,76100.0
2013-10-21 11:30:00,54.93,54.99,54.84,54.86,57900.0,54.4436,54.503,54.3544,54.3742,57900.0
2013-10-21 11:40:00,54.86,55.08,54.85,55.06,93900.0,54.3742,54.5922,54.3643,54.5724,93900.0
2013-10-21 11:50:00,55.06,55.24,55.05,55.18,75900.0,54.5724,54.7508,54.5625,54.6913,75900.0
2013-10-21 12:00:00,55.18,55.35,55.18,55.27,96700.0,54.6913,54.8598,54.6913,54.7805,96700.0
2013-10-21 12:10:00,55.26,55.35,55.25,55.32,53900.0,54.7706,54.8598,54.7607,54.8301,53900.0
2013-10-21 12:20:00,55.3,55.34,55.19,55.26,45500.0,54.8103,54.8499,54.7013,54.7706,45500.0
2013-10-21 12:30:00,55.26,55.29,55.23,55.28,44100.0,54.7706,54.8004,54.7409,54.7905,44100.0
2013-10-21 12:40:00,55.28,55.31,55.18,55.25,43200.0,54.7905,54.8202,54.6913,54.7607,43200.0
2013-10-21 12:50:00,55.26,55.3,55.21,55.27,46600.0,54.7706,54.8103,54.7211,54.7805,46600.0
2013-10-21 13:00:00,55.27,55.29,55.2,55.24,59700.0,54.7805,54.8004,54.7112,54.7508,59700.0
2013-10-21 13:10:00,55.21,55.29,55.2,55.29,62400.0,54.7211,54.8004,54.7112,54.8004,62400.0
2013-10-21 13:20:00,55.29,55.3,55.22,55.27,38900.0,54.8004,54.8103,54.731,54.7805,38900.0
2013-10-21 13:30:00,55.26,55.44,55.22,55.43,103700.0,54.7706,54.949,54.731,54.9391,103700.0
2013-10-21 13:40:00,55.44,55.46,55.3,55.31,110500.0,54.949,54.9689,54.8103,54.8202,110500.0
2013-10-21 13:50:00,55.31,55.34,55.21,55.22,35100.0,54.8202,54.8499,54.7211,54.731,35100.0
2013-10-21 14:00:00,55.22,55.29,55.16,55.22,61800.0,54.731,54.8004,54.6715,54.731,61800.0
2013-10-21 14:10:00,55.22,55.23,55.05,55.07,70000.0,54.731,54.7409,54.5625,54.5823,70000.0
2013-10-21 14:20:00,55.07,55.08,54.83,54.87,63300.0,54.5823,54.5922,54.3444,54.3841,63300.0
2013-10-21 14:30:00,54.88,55.07,54.83,55.01,62700.0,54.394,54.5823,54.3444,54.5228,62700.0
2013-10-21 14:40:00,55.01,55.07,54.99,55.02,94000.0,54.5228,54.5823,54.503,54.5328,94000.0
2013-10-21 14:50:00,55.0,55.01,54.8,54.8,40500.0,54.5129,54.5228,54.3147,54.3147,40500.0
2013-10-21 15:00:00,54.81,54.91,54.75,54.89,60000.0,54.3246,54.4237,54.2651,54.4039,60000.0
2013-10-21 15:10:00,54.89,54.92,54.82,54.85,42400.0,54.4039,54.4336,54.3345,54.3643,42400.0
2013-10-21 15:20:00,54.85,54.94,54.83,54.87,61000.0,54.3643,54.4535,54.3444,54.3841,61000.0
2013-10-21 15:30:00,54.87,54.91,54.81,54.86,110300.0,54.3841,54.4237,54.3246,54.3742,110300.0
2013-10-21 15:40:00,54.87,55.03,54.85,55.0,113900.0,54.3841,54.5427,54.3643,54.5129,113900.0
2013-10-21 15:50:00,55.0,55.11,54.99,55.1,292300.0,54.5129,54.622,54.503,54.612,292300.0
2013-10-22 09:30:00,55.25,55.5,54.94,55.5,402300.0,54.7607,55.0085,54.4535,55.0085,402300.0
2013-10-22 09:40:00,55.49,55.49,55.1,55.1,130400.0,54.9986,54.9986,54.612,54.612,130400.0
2013-10-22 09:50:00,55.11,55.37,55.11,55.23,103000.0,54.622,54.8797,54.622,54.7409,103000.0
2013-10-22 10:00:00,55.22,55.26,54.9,54.9,103100.0,54.731,54.7706,54.4138,54.4138,103100.0
2013-10-22 10:10:00,54.9,55.04,54.82,54.82,120900.0,54.4138,54.5526,54.3345,54.3345,120900.0
2013-10-22 10:20:00,54.83,54.88,54.57,54.59,161500.0,54.3444,54.394,54.0867,54.1066,161500.0
2013-10-22 10:30:00,54.59,54.61,54.19,54.23,159700.0,54.1066,54.1264,53.7101,53.7498,159700.0
2013-10-22 10:40:00,54.22,54.37,53.58,53.64,256400.0,53.7398,53.8885,53.1055,53.165,256400.0
2013-10-22 10:50:00,53.64,53.69,53.01,53.64,372700.0,53.165,53.2145,52.5406,53.165,372700.0
2013-10-22 11:00:00,53.64,53.73,53.38,53.39,409000.0,53.165,53.2542,52.9073,52.9172,409000.0
2013-10-22 11:10:00,53.4,53.52,53.22,53.49,172900.0,52.9271,53.046,52.7487,53.0163,172900.0
2013-10-22 11:20:00,53.5,53.51,53.18,53.29,79300.0,53.0262,53.0361,52.7091,52.8181,79300.0
2013-10-22 11:30:00,53.28,53.47,53.15,53.47,100100.0,52.8082,52.9965,52.6793,52.9965,100100.0
2013-10-22 11:40:00,53.46,54.1,53.46,54.02,145800.0,52.9866,53.6209,52.9866,53.5416,145800.0
2013-10-22 11:50:00,54.02,54.23,53.96,54.23,73500.0,53.5416,53.7498,53.4821,53.7498,73500.0
2013-10-22 12:00:00,54.22,54.23,53.92,54.12,66300.0,53.7398,53.7498,53.4425,53.6407,66300.0
2013-10-22 12:10:00,54.12,54.16,53.91,54.04,56700.0,53.6407,53.6804,53.4326,53.5614,56700.0
2013-10-22 12:20:00,54.04,54.05,53.95,53.99,103300.0,53.5614,53.5713,53.4722,53.5119,103300.0
2013-10-22 12:30:00,53.98,53.99,53.62,53.64,185500.0,53.502,53.5119,53.1452,53.165,185500.0
2013-10-22 12:40:00,53.63,53.74,53.61,53.67,44200.0,53.1551,53.2641,53.1352,53.1947,44200.0
2013-10-22 12:50:00,53.67,53.88,53.67,53.85,35000.0,53.1947,53.4029,53.1947,53.3731,35000.0
2013-10-22 13:00:00,53.85,54.14,53.84,54.12,45500.0,53.3731,53.6606,53.3632,53.6407,45500.0
2013-10-22 13:10:00,54.11,54.17,54.06,54.15,52400.0,53.6308,53.6903,53.5813,53.6705,52400.0
2013-10-22 13:20:00,54.15,54.28,54.05,54.1,87900.0,53.6705,53.7993,53.5713,53.6209,87900.0
2013-10-22 13:30:00,54.1,54.23,54.02,54.23,51100.0,53.6209,53.7498,53.5416,53.7498,51100.0
2013-10-22 13:40:00,54.23,54.29,54.16,54.27,39700.0,53.7498,53.8092,53.6804,53.7894,39700.0
2013-10-22 13:50:00,54.27,54.3,54.13,54.18,39900.0,53.7894,53.8191,53.6506,53.7002,39900.0
2013-10-22 14:00:00,54.2,54.27,54.18,54.23,55800.0,53.72,53.7894,53.7002,53.7498,55800.0
2013-10-22 14:10:00,54.23,54.3,54.2,54.2,46200.0,53.7498,53.8191,53.72,53.72,46200.0
2013-10-22 14:20:00,54.19,54.22,54.02,54.09,52100.0,53.7101,53.7398,53.5416,53.611,52100.0
2013-10-22 14:30:00,54.1,54.1,54.02,54.05,54000.0,53.6209,53.6209,53.5416,53.5713,54000.0
2013-10-22 14:40:00,54.05,54.29,54.02,54.27,59700.0,53.5713,53.8092,53.5416,53.7894,59700.0
2013-10-22 14:50:00,54.27,54.38,54.26,54.27,66900.0,53.7894,53.8984,53.7795,53.7894,66900.0
2013-10-22 15:00:00,54.28,54.45,54.28,54.45,72100.0,53.7993,53.9678,53.7993,53.9678,72100.0
2013-10-22 15:10:00,54.45,54.48,54.32,54.34,105500.0,53.9678,53.9975,53.839,53.8588,105500.0
2013-10-22 15:20:00,54.33,54.4,54.28,54.37,63000.0,53.8489,53.9182,53.7993,53.8885,63000.0
2013-10-22 15:30:00,54.37,54.39,54.29,54.3,73800.0,53.8885,53.9083,53.8092,53.8191,73800.0
2013-10-22 15:40:00,54.3,54.34,54.14,54.21,116200.0,53.8191,53.8588,53.6606,53.7299,116200.0
2013-10-22 15:50:00,54.21,54.33,54.21,54.3,167900.0,53.7299,53.8489,53.7299,53.8191,167900.0
2013-10-23 09:30:00,53.95,54.04,53.6,53.67,103300.0,53.4722,53.5614,53.1253,53.1947,103300.0
2013-10-23 09:40:00,53.68,53.88,53.52,53.6,68500.0,53.2046,53.4029,53.046,53.1253,68500.0
2013-10-23 09:50:00,53.6,53.61,53.34,53.39,95700.0,53.1253,53.1352,52.8676,52.9172,95700.0
2013-10-23 10:00:00,53.41,53.74,53.37,53.52,79900.0,52.937,53.2641,52.8974,53.046,79900.0
2013-10-23 10:10:00,53.53,53.71,53.4,53.56,51000.0,53.056,53.2344,52.9271,53.0857,51000.0
2013-10-23 10:20:00,53.54,53.58,53.15,53.2,84500.0,53.0659,53.1055,52.6793,52.7289,84500.0
2013-10-23 10:30:00,53.24,53.34,53.14,53.23,48400.0,52.7685,52.8676,52.6694,52.7586,48400.0
2013-10-23 10:40:00,53.23,53.38,53.08,53.19,126500.0,52.7586,52.9073,52.6099,52.719,126500.0
2013-10-23 10:50:00,53.2,53.2,53.0,53.11,77700.0,52.7289,52.7289,52.5306,52.6397,77700.0
2013-10-23 11:00:00,53.11,53.28,53.11,53.16,37800.0,52.6397,52.8082,52.6397,52.6892,37800.0
2013-10-23 11:10:00,53.15,53.17,52.98,53.06,36900.0,52.6793,52.6991,52.5108,52.5901,36900.0
2013-10-23 11:20:00,53.07,53.27,53.04,53.2,58000.0,52.6,52.7983,52.5703,52.7289,58000.0
2013-10-23 11:30:00,53.2,53.35,53.15,53.29,31800.0,52.7289,52.8775,52.6793,52.8181,31800.0
2013-10-23 11:40:00,53.29,53.51,53.29,53.51,35600.0,52.8181,53.0361,52.8181,53.0361,35600.0
2013-10-23 11:50:00,53.51,53.66,53.48,53.61,86000.0,53.0361,53.1848,53.0064,53.1352,86000.0
2013-10-23 12:00:00,53.6,53.6,53.32,53.35,37000.0,53.1253,53.1253,52.8478,52.8775,37000.0
2013-10-23 12:10:00,53.35,53.44,53.3,53.33,24000.0,52.8775,52.9667,52.828,52.8577,24000.0
2013-10-23 12:20:00,53.29,53.37,53.29,53.31,20700.0,52.8181,52.8974,52.8181,52.8379,20700.0
2013-10-23 12:30:00,53.31,53.33,53.22,53.28,29700.0,52.8379,52.8577,52.7487,52.8082,29700.0
2013-10-23 12:40:00,53.28,53.41,53.23,53.38,33200.0,52.8082,52.937,52.7586,52.9073,33200.0
2013-10-23 12:50:00,53.39,53.52,53.39,53.46,50800.0,52.9172,53.046,52.9172,52.9866,50800.0
2013-10-23 13:00:00,53.46,53.47,53.36,53.36,33100.0,52.9866,52.9965,52.8875,52.8875,33100.0
2013-10-23 13:10:00,53.36,53.44,53.29,53.44,23200.0,52.8875,52.9667,52.8181,52.9667,23200.0
2013-10-23 13:20:00,53.41,53.44,53.31,53.44,28500.0,52.937,52.9667,52.8379,52.9667,28500.0
2013-10-23 13:30:00,53.44,53.45,53.25,53.26,26300.0,52.9667,52.9767,52.7784,52.7883,26300.0
2013-10-23 13:40:00,53.26,53.26,53.2,53.25,40800.0,52.7883,52.7883,52.7289,52.7784,40800.0
2013-10-23 13:50:00,53.25,53.29,53.17,53.18,34900.0,52.7784,52.8181,52.6991,52.7091,34900.0
2013-10-23 14:00:00,53.18,53.36,53.14,53.24,63000.0,52.7091,52.8875,52.6694,52.7685,63000.0
2013-10-23 14:10:00,53.22,53.33,53.2,53.26,26700.0,52.7487,52.8577,52.7289,52.7883,26700.0
2013-10-23 14:20:00,53.26,53.27,53.13,53.13,29000.0,52.7883,52.7983,52.6595,52.6595,29000.0
2013-10-23 14:30:00,53.13,53.23,53.13,53.22,49700.0,52.6595,52.7586,52.6595,52.7487,49700.0
2013-10-23 14:40:00,53.23,53.34,53.17,53.33,63100.0,52.7586,52.8676,52.6991,52.8577,63100.0
2013-10-23 14:50:00,53.33,53.43,53.29,53.41,42300.0,52.8577,52.9568,52.8181,52.937,42300.0
2013-10-23 15:00:00,53.41,53.45,53.33,53.34,35200.0,52.937,52.9767,52.8577,52.8676,35200.0
2013-10-23 15:10:00,53.35,53.39,53.25,53.25,48900.0,52.8775,52.9172,52.7784,52.7784,48900.0
2013-10-23 15:20:00,53.25,53.28,53.21,53.25,56100.0,52.7784,52.8082,52.7388,52.7784,56100.0
2013-10-23 15:30:00,53.25,53.31,53.22,53.28,57400.0,52.7784,52.8379,52.7487,52.8082,57400.0
2013-10-23 15:40:00,53.28,53.38,53.28,53.3,94800.0,52.8082,52.9073,52.8082,52.828,94800.0
2013-10-23 15:50:00,53.31,53.38,53.27,53.37,170700.0,52.8379,52.9073,52.7983,52.8974,170700.0
2013-10-24 09:30:00,53.75,54.0,53.64,53.89,118600.0,53.274,53.5218,53.165,53.4128,118600.0
2013-10-24 09:40:00,53.89,54.13,53.77,54.1,51800.0,53.4128,53.6506,53.2938,53.6209,51800.0
2013-10-24 09:50:00,54.1,54.43,54.07,54.39,74300.0,53.6209,53.948,53.5912,53.9083,74300.0
2013-10-24 10:00:00,54.39,54.41,54.17,54.33,66600.0,53.9083,53.9282,53.6903,53.8489,66600.0
2013-10-24 10:10:00,54.32,54.46,54.29,54.4,55300.0,53.839,53.9777,53.8092,53.9182,55300.0
2013-10-24 10:20:00,54.41,54.54,54.34,54.44,82600.0,53.9282,54.057,53.8588,53.9579,82600.0
2013-10-24 10:30:00,54.43,54.44,54.32,54.33,27400.0,53.948,53.9579,53.839,53.8489,27400.0
2013-10-24 10:40:00,54.33,54.47,54.32,54.4,40100.0,53.8489,53.9876,53.839,53.9182,40100.0
2013-10-24 10:50:00,54.4,54.45,54.25,54.43,55500.0,53.9182,53.9678,53.7696,53.948,55500.0
2013-10-24 11:00:00,54.43,54.48,54.33,54.45,100200.0,53.948,53.9975,53.8489,53.9678,100200.0
2013-10-24 11:10:00,54.44,54.49,54.37,54.43,19600.0,53.9579,54.0075,53.8885,53.948,19600.0
2013-10-24 11:20:00,54.43,54.53,54.37,54.37,33400.0,53.948,54.0471,53.8885,53.8885,33400.0
2013-10-24 11:30:00,54.38,54.42,54.28,54.33,51700.0,53.8984,53.9381,53.7993,53.8489,51700.0
2013-10-24 11:40:00,54.33,54.5,54.3,54.5,45900.0,53.8489,54.0174,53.8191,54.0174,45900.0
2013-10-24 11:50:00,54.49,54.52,54.38,54.41,30900.0,54.0075,54.0372,53.8984,53.9282,30900.0
2013-10-24 12:00:00,54.41,54.41,54.33,54.34,35500.0,53.9282,53.9282,53.8489,53.8588,35500.0
2013-10-24 12:10:00,54.34,54.45,54.33,54.4,38500.0,53.8588,53.9678,53.8489,53.9182,38500.0
2013-10-24 12:20:00,54.41,54.54,54.4,54.47,28100.0,53.9282,54.057,53.9182,53.9876,28100.0
2013-10-24 12:30:00,54.47,54.52,54.43,54.43,17500.0,53.9876,54.0372,53.948,53.948,17500.0
2013-10-24 12:40:00,54.44,54.5,54.39,54.49,24400.0,53.9579,54.0174,53.9083,54.0075,24400.0
2013-10-24 12:50:00,54.48,54.52,54.42,54.52,15800.0,53.9975,54.0372,53.9381,54.0372,15800.0
2013-10-24 13:00:00,54.52,54.52,54.43,54.45,14200.0,54.0372,54.0372,53.948,53.9678,14200.0
2013-10-24 13:10:00,54.45,54.45,54.25,54.26,36500.0,53.9678,53.9678,53.7696,53.7795,36500.0
2013-10-24 13:20:00,54.25,54.4,54.22,54.4,42300.0,53.7696,53.9182,53.7398,53.9182,42300.0
2013-10-24 13:30:00,54.4,54.4,54.14,54.17,51200.0,53.9182,53.9182,53.6606,53.6903,51200.0
2013-10-24 13:40:00,54.14,54.25,54.14,54.2,33100.0,53.6606,53.7696,53.6606,53.72,33100.0
2013-10-24 13:50:00,54.19,54.23,54.16,54.19,25900.0,53.7101,53.7498,53.6804,53.7101,25900.0
2013-10-24 14:00:00,54.2,54.22,54.12,54.14,17600.0,53.72,53.7398,53.6407,53.6606,17600.0
2013-10-24 14:10:00,54.14,54.26,54.12,54.26,28100.0,53.6606,53.7795,53.6407,53.7795,28100.0
2013-10-24 14:20:00,54.25,54.27,54.21,54.24,73300.0,53.7696,53.7894,53.7299,53.7597,73300.0
2013-10-24 14:30:00,54.24,54.3,54.18,54.27,40700.0,53.7597,53.8191,53.7002,53.7894,40700.0
2013-10-24 14:40:00,54.26,54.28,54.23,54.24,118800.0,53.7795,53.7993,53.7498,53.7597,118800.0
2013-10-24 14:50:00,54.24,54.36,54.23,54.34,122700.0,53.7597,53.8786,53.7498,53.8588,122700.0
2013-10-24 15:00:00,54.33,54.39,54.33,54.35,20400.0,53.8489,53.9083,53.8489,53.8687,20400.0
2013-10-24 15:10:00,54.35,54.38,54.31,54.33,27300.0,53.8687,53.8984,53.829,53.8489,27300.0
2013-10-24 15:20:00,54.34,54.37,54.3,54.34,53200.0,53.8588,53.8885,53.8191,53.8588,53200.0
2013-10-24 15:30:00,54.36,54.46,54.33,54.46,107800.0,53.8786,53.9777,53.8489,53.9777,107800.0
2013-10-24 15:40:00,54.46,54.46,54.3,54.35,98400.0,53.9777,53.9777,53.8191,53.8687,98400.0
2013-10-24 15:50:00,54.34,54.45,54.32,54.35,210900.0,53.8588,53.9678,53.839,53.8687,210900.0
2013-10-25 09:30:00,54.55,54.61,54.28,54.4,103100.0,54.0669,54.1264,53.7993,53.9182,103100.0
2013-10-25 09:40:00,54.39,54.63,54.32,54.57,76300.0,53.9083,54.1462,53.839,54.0867,76300.0
2013-10-25 09:50:00,54.56,54.89,54.53,54.87,68800.0,54.0768,54.4039,54.0471,54.3841,68800.0
2013-10-25 10:00:00,54.88,54.89,54.5,54.5,55000.0,54.394,54.4039,54.0174,54.0174,55000.0
2013-10-25 10:10:00,54.49,54.49,54.18,54.22,80300.0,54.0075,54.0075,53.7002,53.7398,80300.0
2013-10-25 10:20:00,54.22,54.24,54.06,54.06,60300.0,53.7398,53.7597,53.5813,53.5813,60300.0
2013-10-25 10:30:00,54.06,54.25,54.04,54.25,35600.0,53.5813,53.7696,53.5614,53.7696,35600.0
2013-10-25 10:40:00,54.24,54.44,54.24,54.43,49100.0,53.7597,53.9579,53.7597,53.948,49100.0
2013-10-25 10:50:00,54.43,54.43,54.3,54.33,46700.0,53.948,53.948,53.8191,53.8489,46700.0
2013-10-25 11:00:00,54.33,54.37,54.02,54.02,60500.0,53.8489,53.8885,53.5416,53.5416,60500.0
2013-10-25 11:10:00,54.03,54.21,54.01,54.08,23500.0,53.5515,53.7299,53.5317,53.6011,23500.0
2013-10-25 11:20:00,54.09,54.21,54.06,54.17,94100.0,53.611,53.7299,53.5813,53.6903,94100.0
2013-10-25 11:30:00,54.17,54.24,53.96,53.99,82800.0,53.6903,53.7597,53.4821,53.5119,82800.0
2013-10-25 11:40:00,53.96,54.04,53.86,53.87,65400.0,53.4821,53.5614,53.383,53.3929,65400.0
2013-10-25 11:50:00,53.86,53.86,53.65,53.71,51600.0,53.383,53.383,53.1749,53.2344,51600.0
2013-10-25 12:00:00,53.71,53.76,53.7,53.73,34700.0,53.2344,53.2839,53.2244,53.2542,34700.0
2013-10-25 12:10:00,53.72,53.86,53.66,53.82,36400.0,53.2443,53.383,53.1848,53.3434,36400.0
2013-10-25 12:20:00,53.83,54.02,53.83,53.98,36800.0,53.3533,53.5416,53.3533,53.502,36800.0
2013-10-25 12:30:00,53.98,53.99,53.89,53.98,34300.0,53.502,53.5119,53.4128,53.502,34300.0
2013-10-25 12:40:00,54.0,54.11,53.94,54.1,27900.0,53.5218,53.6308,53.4623,53.6209,27900.0
2013-10-25 12:50:00,54.1,54.12,54.03,54.09,39000.0,53.6209,53.6407,53.5515,53.611,39000.0
2013-10-25 13:00:00,54.1,54.2,54.1,54.16,48300.0,53.6209,53.72,53.6209,53.6804,48300.0
2013-10-25 13:10:00,54.16,54.29,54.12,54.26,32800.0,53.6804,53.8092,53.6407,53.7795,32800.0
2013-10-25 13:20:00,54.25,54.25,54.15,54.17,22500.0,53.7696,53.7696,53.6705,53.6903,22500.0
2013-10-25 13:30:00,54.17,54.27,54.14,54.26,39900.0,53.6903,53.7894,53.6606,53.7795,39900.0
2013-10-25 13:40:00,54.26,54.26,54.21,54.21,38700.0,53.7795,53.7795,53.7299,53.7299,38700.0
2013-10-25 13:50:00,54.2,54.27,54.16,54.27,36100.0,53.72,53.7894,53.6804,53.7894,36100.0
2013-10-25 14:00:00,54.28,54.34,54.26,54.3,30500.0,53.7993,53.8588,53.7795,53.8191,30500.0
2013-10-25 14:10:00,54.29,54.29,54.22,54.27,27200.0,53.8092,53.8092,53.7398,53.7894,27200.0
2013-10-25 14:20:00,54.27,54.31,54.22,54.25,37800.0,53.7894,53.829,53.7398,53.7696,37800.0
2013-10-25 14:30:00,54.25,54.35,54.23,54.35,55700.0,53.7696,53.8687,53.7498,53.8687,55700.0
2013-10-25 14:40:00,54.34,54.43,54.28,54.38,91000.0,53.8588,53.948,53.7993,53.8984,91000.0
2013-10-25 14:50:00,54.37,54.37,54.3,54.31,32400.0,53.8885,53.8885,53.8191,53.829,32400.0
2013-10-25 15:00:00,54.31,54.39,54.27,54.3,81600.0,53.829,53.9083,53.7894,53.8191,81600.0
2013-10-25 15:10:00,54.3,54.33,54.29,54.3,54600.0,53.8191,53.8489,53.8092,53.8191,54600.0
2013-10-25 15:20:00,54.31,54.37,54.31,54.36,47900.0,53.829,53.8885,53.829,53.8786,47900.0
2013-10-25 15:30:00,54.35,54.43,54.34,54.38,108300.0,53.8687,53.948,53.8588,53.8984,108300.0
2013-10-25 15:40:00,54.39,54.47,54.37,54.45,129100.0,53.9083,53.9876,53.8885,53.9678,129100.0
2013-10-25 15:50:00,54.46,54.59,54.46,54.57,318800.0,53.9777,54.1066,53.9777,54.0867,318800.0
2013-10-28 09:30:00,54.56,54.75,54.51,54.61,144500.0,54.0768,54.2651,54.0273,54.1264,144500.0
2013-10-28 09:40:00,54.57,54.81,54.5,54.62,83600.0,54.0867,54.3246,54.0174,54.1363,83600.0
2013-10-28 09:50:00,54.61,54.61,54.11,54.11,114800.0,54.1264,54.1264,53.6308,53.6308,114800.0
2013-10-28 10:00:00,54.12,54.13,53.97,54.03,114500.0,53.6407,53.6506,53.4921,53.5515,114500.0
2013-10-28 10:10:00,54.04,54.39,53.94,53.95,136300.0,53.5614,53.9083,53.4623,53.4722,136300.0
2013-10-28 10:20:00,53.95,53.97,53.67,53.79,114800.0,53.4722,53.4921,53.1947,53.3136,114800.0
2013-10-28 10:30:00,53.79,53.79,53.35,53.37,94300.0,53.3136,53.3136,52.8775,52.8974,94300.0
2013-10-28 10:40:00,53.38,53.39,53.08,53.17,151600.0,52.9073,52.9172,52.6099,52.6991,151600.0
2013-10-28 10:50:00,53.18,53.27,52.85,52.98,222300.0,52.7091,52.7983,52.382,52.5108,222300.0
2013-10-28 11:00:00,52.97,52.99,52.53,52.55,136200.0,52.5009,52.5207,52.0648,52.0846,136200.0
2013-10-28 11:10:00,52.55,52.59,52.2,52.31,326000.0,52.0846,52.1243,51.7377,51.8468,326000.0
2013-10-28 11:20:00,52.33,52.59,52.21,52.51,173000.0,51.8666,52.1243,51.7476,52.045,173000.0
2013-10-28 11:30:00,52.51,52.75,52.45,52.63,148800.0,52.045,52.2829,51.9855,52.1639,148800.0
2013-10-28 11:40:00,52.64,52.64,52.36,52.4,104000.0,52.1738,52.1738,51.8963,51.936,104000.0
2013-10-28 11:50:00,52.4,52.7,52.4,52.7,93900.0,51.936,52.2333,51.936,52.2333,93900.0
2013-10-28 12:00:00,52.7,52.73,52.59,52.6,78300.0,52.2333,52.263,52.1243,52.1342,78300.0
2013-10-28 12:10:00,52.6,52.8,52.57,52.8,71100.0,52.1342,52.3324,52.1045,52.3324,71100.0
2013-10-28 12:20:00,52.8,52.9,52.77,52.88,97900.0,52.3324,52.4315,52.3027,52.4117,97900.0
2013-10-28 12:30:00,52.88,52.99,52.85,52.92,64400.0,52.4117,52.5207,52.382,52.4514,64400.0
2013-10-28 12:40:00,52.92,53.18,52.91,53.17,118200.0,52.4514,52.7091,52.4414,52.6991,118200.0
2013-10-28 12:50:00,53.16,53.25,53.08,53.13,75500.0,52.6892,52.7784,52.6099,52.6595,75500.0
2013-10-28 13:00:00,53.14,53.2,52.96,52.96,73900.0,52.6694,52.7289,52.491,52.491,73900.0
2013-10-28 13:10:00,52.96,53.12,52.96,53.09,48400.0,52.491,52.6496,52.491,52.6198,48400.0
2013-10-28 13:20:00,53.09,53.09,52.99,53.03,52000.0,52.6198,52.6198,52.5207,52.5604,52000.0
2013-10-28 13:30:00,53.02,53.17,53.02,53.16,58200.0,52.5505,52.6991,52.5505,52.6892,58200.0
2013-10-28 13:40:00,53.17,53.27,53.17,53.23,40400.0,52.6991,52.7983,52.6991,52.7586,40400.0
2013-10-28 13:50:00,53.24,53.33,53.22,53.23,50300.0,52.7685,52.8577,52.7487,52.7586,50300.0
2013-10-28 14:00:00,53.23,53.3,53.22,53.26,53600.0,52.7586,52.828,52.7487,52.7883,53600.0
2013-10-28 14:10:00,53.28,53.3,53.2,53.27,71400.0,52.8082,52.828,52.7289,52.7983,71400.0
2013-10-28 14:20:00,53.27,53.42,53.26,53.39,51700.0,52.7983,52.9469,52.7883,52.9172,51700.0
2013-10-28 14:30:00,53.38,53.39,53.24,53.32,43800.0,52.9073,52.9172,52.7685,52.8478,43800.0
2013-10-28 14:40:00,53.33,53.36,53.27,53.29,43100.0,52.8577,52.8875,52.7983,52.8181,43100.0
2013-10-28 14:50:00,53.28,53.32,53.28,53.3,39400.0,52.8082,52.8478,52.8082,52.828,39400.0
2013-10-28 15:00:00,53.3,53.3,53.13,53.13,79800.0,52.828,52.828,52.6595,52.6595,79800.0
2013-10-28 15:10:00,53.14,53.18,53.1,53.16,93100.0,52.6694,52.7091,52.6298,52.6892,93100.0
2013-10-28 15:20:00,53.16,53.38,53.16,53.37,92800.0,52.6892,52.9073,52.6892,52.8974,92800.0
2013-10-28 15:30:00,53.37,53.45,53.33,53.43,101900.0,52.8974,52.9767,52.8577,52.9568,101900.0
2013-10-28 15:40:00,53.43,53.43,53.31,53.35,149800.0,52.9568,52.9568,52.8379,52.8775,149800.0
2013-10-28 15:50:00,53.34,53.53,53.34,53.51,268800.0,52.8676,53.056,52.8676,53.0361,268800.0
2013-10-29 09:30:00,53.75,54.09,53.64,53.65,101500.0,53.274,53.611,53.165,53.1749,101500.0
2013-10-29 09:40:00,53.67,53.75,53.41,53.41,126400.0,53.1947,53.274,52.937,52.937,126400.0
2013-10-29 09:50:00,53.41,53.44,52.88,52.89,84700.0,52.937,52.9667,52.4117,52.4216,84700.0
2013-10-29 10:00:00,52.88,53.08,52.8,52.85,125600.0,52.4117,52.6099,52.3324,52.382,125600.0
2013-10-29 10:10:00,52.88,53.01,52.81,52.96,73100.0,52.4117,52.5406,52.3423,52.491,73100.0
2013-10-29 10:20:00,52.95,53.13,52.82,53.09,263800.0,52.4811,52.6595,52.3522,52.6198,263800.0
2013-10-29 10:30:00,53.11,53.23,52.95,52.98,43200.0,52.6397,52.7586,52.4811,52.5108,43200.0
2013-10-29 10:40:00,52.98,53.08,52.85,52.99,234800.0,52.5108,52.6099,52.382,52.5207,234800.0
2013-10-29 10:50:00,52.99,53.12,52.95,52.99,132100.0,52.5207,52.6496,52.4811,52.5207,132100.0
2013-10-29 11:00:00,52.99,53.15,52.99,53.13,61400.0,52.5207,52.6793,52.5207,52.6595,61400.0
2013-10-29 11:10:00,53.12,53.13,53.05,53.08,61600.0,52.6496,52.6595,52.5802,52.6099,61600.0
2013-10-29 11:20:00,53.09,53.09,52.99,53.05,57900.0,52.6198,52.6198,52.5207,52.5802,57900.0
2013-10-29 11:30:00,53.05,53.05,52.96,52.99,83200.0,52.5802,52.5802,52.491,52.5207,83200.0
2013-10-29 11:40:00,52.98,53.05,52.96,53.04,45500.0,52.5108,52.5802,52.491,52.5703,45500.0
2013-10-29 11:50:00,53.05,53.2,53.04,53.18,35200.0,52.5802,52.7289,52.5703,52.7091,35200.0
2013-10-29 12:00:00,53.18,53.35,53.15,53.35,84300.0,52.7091,52.8775,52.6793,52.8775,84300.0
2013-10-29 12:10:00,53.35,53.41,53.32,53.38,33800.0,52.8775,52.937,52.8478,52.9073,33800.0
2013-10-29 12:20:00,53.38,53.48,53.36,53.46,70600.0,52.9073,53.0064,52.8875,52.9866,70600.0
2013-10-29 12:30:00,53.46,53.5,53.34,53.34,43200.0,52.9866,53.0262,52.8676,52.8676,43200.0
2013-10-29 12:40:00,53.34,53.42,53.22,53.42,43000.0,52.8676,52.9469,52.7487,52.9469,43000.0
2013-10-29 12:50:00,53.43,53.47,53.36,53.38,51900.0,52.9568,52.9965,52.8875,52.9073,51900.0
2013-10-29 13:00:00,53.39,53.67,53.39,53.59,102000.0,52.9172,53.1947,52.9172,53.1154,102000.0
2013-10-29 13:10:00,53.59,53.72,53.58,53.6,92600.0,53.1154,53.2443,53.1055,53.1253,92600.0
2013-10-29 13:20:00,53.58,53.61,53.35,53.42,34900.0,53.1055,53.1352,52.8775,52.9469,34900.0
2013-10-29 13:30:00,53.44,53.52,53.39,53.42,47700.0,52.9667,53.046,52.9172,52.9469,47700.0
2013-10-29 13:40:00,53.42,53.5,53.39,53.48,28100.0,52.9469,53.0262,52.9172,53.0064,28100.0
2013-10-29 13:50:00,53.5,53.5,53.4,53.46,36400.0,53.0262,53.0262,52.9271,52.9866,36400.0
2013-10-29 14:00:00,53.47,53.52,53.43,53.46,35400.0,52.9965,53.046,52.9568,52.9866,35400.0
2013-10-29 14:10:00,53.45,53.46,53.29,53.36,55200.0,52.9767,52.9866,52.8181,52.8875,55200.0
2013-10-29 14:20:00,53.35,53.4,53.34,53.37,42200.0,52.8775,52.9271,52.8676,52.8974,42200.0
2013-10-29 14:30:00,53.36,53.4,53.31,53.34,57100.0,52.8875,52.9271,52.8379,52.8676,57100.0
2013-10-29 14:40:00,53.35,53.43,53.28,53.42,73300.0,52.8775,52.9568,52.8082,52.9469,73300.0
2013-10-29 14:50:00,53.43,53.53,53.43,53.49,65800.0,52.9568,53.056,52.9568,53.0163,65800.0
2013-10-29 15:00:00,53.48,53.62,53.48,53.56,115400.0,53.0064,53.1452,53.0064,53.0857,115400.0
2013-10-29 15:10:00,53.56,53.64,53.54,53.6,65800.0,53.0857,53.165,53.0659,53.1253,65800.0
2013-10-29 15:20:00,53.61,53.61,53.46,53.6,96500.0,53.1352,53.1352,52.9866,53.1253,96500.0
2013-10-29 15:30:00,53.61,53.62,53.53,53.59,112700.0,53.1352,53.1452,53.056,53.1154,112700.0
2013-10-29 15:40:00,53.59,53.71,53.58,53.65,124400.0,53.1154,53.2344,53.1055,53.1749,124400.0
2013-10-29 15:50:00,53.64,53.7,53.6,53.69,231800.0,53.165,53.2244,53.1253,53.2145,231800.0
2013-10-30 09:30:00,53.83,54.11,53.82,53.96,48100.0,53.3533,53.6308,53.3434,53.4821,48100.0
2013-10-30 09:40:00,53.96,53.98,53.69,53.76,61100.0,53.4821,53.502,53.2145,53.2839,61100.0
2013-10-30 09:50:00,53.78,53.78,53.4,53.45,46100.0,53.3037,53.3037,52.9271,52.9767,46100.0
2013-10-30 10:00:00,53.43,53.43,53.21,53.26,38000.0,52.9568,52.9568,52.7388,52.7883,38000.0
2013-10-30 10:10:00,53.24,53.49,53.24,53.4,51400.0,52.7685,53.0163,52.7685,52.9271,51400.0
2013-10-30 10:20:00,53.43,53.62,53.38,53.59,35400.0,52.9568,53.1452,52.9073,53.1154,35400.0
2013-10-30 10:30:00,53.58,53.61,53.44,53.49,44100.0,53.1055,53.1352,52.9667,53.0163,44100.0
2013-10-30 10:40:00,53.5,53.66,53.5,53.54,20100.0,53.0262,53.1848,53.0262,53.0659,20100.0
2013-10-30 10:50:00,53.54,53.65,53.47,53.53,44600.0,53.0659,53.1749,52.9965,53.056,44600.0
2013-10-30 11:00:00,53.54,53.67,53.51,53.67,113500.0,53.0659,53.1947,53.0361,53.1947,113500.0
2013-10-30 11:10:00,53.67,53.7,53.6,53.6,25000.0,53.1947,53.2244,53.1253,53.1253,25000.0
2013-10-30 11:20:00,53.58,53.62,53.44,53.44,66100.0,53.1055,53.1452,52.9667,52.9667,66100.0
2013-10-30 11:30:00,53.46,53.55,53.4,53.47,71200.0,52.9866,53.0758,52.9271,52.9965,71200.0
2013-10-30 11:40:00,53.44,53.52,53.37,53.41,62800.0,52.9667,53.046,52.8974,52.937,62800.0
2013-10-30 11:50:00,53.39,53.46,53.36,53.46,38400.0,52.9172,52.9866,52.8875,52.9866,38400.0
2013-10-30 12:00:00,53.44,53.53,53.39,53.48,84200.0,52.9667,53.056,52.9172,53.0064,84200.0
2013-10-30 12:10:00,53.48,53.52,53.35,53.4,45300.0,53.0064,53.046,52.8775,52.9271,45300.0
2013-10-30 12:20:00,53.39,53.47,53.36,53.42,58900.0,52.9172,52.9965,52.8875,52.9469,58900.0
2013-10-30 12:30:00,53.43,53.51,53.41,53.48,49400.0,52.9568,53.0361,52.937,53.0064,49400.0
2013-10-30 12:40:00,53.48,53.54,53.41,53.41,65600.0,53.0064,53.0659,52.937,52.937,65600.0
2013-10-30 12:50:00,53.41,53.48,53.34,53.46,36900.0,52.937,53.0064,52.8676,52.9866,36900.0
2013-10-30 13:00:00,53.45,53.48,53.38,53.44,48000.0,52.9767,53.0064,52.9073,52.9667,48000.0
2013-10-30 13:10:00,53.45,53.54,53.4,53.51,25000.0,52.9767,53.0659,52.9271,53.0361,25000.0
2013-10-30 13:20:00,53.51,53.51,53.35,53.35,27600.0,53.0361,53.0361,52.8775,52.8775,27600.0
2013-10-30 13:30:00,53.35,53.35,53.27,53.33,21600.0,52.8775,52.8775,52.7983,52.8577,21600.0
2013-10-30 13:40:00,53.33,53.34,53.15,53.21,22600.0,52.8577,52.8676,52.6793,52.7388,22600.0
2013-10-30 13:50:00,53.21,53.21,52.98,53.04,47000.0,52.7388,52.7388,52.5108,52.5703,47000.0
2013-10-30 14:00:00,53.11,53.21,52.94,53.05,83700.0,52.6397,52.7388,52.4712,52.5802,83700.0
2013-10-30 14:10:00,53.07,53.08,52.66,52.78,91800.0,52.6,52.6099,52.1937,52.3126,91800.0
2013-10-30 14:20:00,52.78,53.0,52.67,52.93,186100.0,52.3126,52.5306,52.2036,52.4613,186100.0
2013-10-30 14:30:00,52.94,52.97,52.79,52.8,78100.0,52.4712,52.5009,52.3225,52.3324,78100.0
2013-10-30 14:40:00,52.8,52.84,52.62,52.81,85800.0,52.3324,52.3721,52.154,52.3423,85800.0
2013-10-30 14:50:00,52.83,52.93,52.74,52.88,74200.0,52.3622,52.4613,52.2729,52.4117,74200.0
2013-10-30 15:00:00,52.89,53.03,52.85,52.93,63000.0,52.4216,52.5604,52.382,52.4613,63000.0
2013-10-30 15:10:00,52.94,52.96,52.82,52.9,61700.0,52.4712,52.491,52.3522,52.4315,61700.0
2013-10-30 15:20:00,52.9,52.97,52.86,52.91,81500.0,52.4315,52.5009,52.3919,52.4414,81500.0
2013-10-30 15:30:00,52.91,53.01,52.87,52.9,110400.0,52.4414,52.5406,52.4018,52.4315,110400.0
2013-10-30 15:40:00,52.88,52.96,52.8,52.81,119200.0,52.4117,52.491,52.3324,52.3423,119200.0
2013-10-30 15:50:00,52.82,52.88,52.74,52.79,244400.0,52.3522,52.4117,52.2729,52.3225,244400.0
2013-10-31 09:30:00,52.79,53.24,52.66,53.1,122800.0,52.3225,52.7685,52.1937,52.6298,122800.0
2013-10-31 09:40:00,53.2,53.56,53.11,53.29,70800.0,52.7289,53.0857,52.6397,52.8181,70800.0
2013-10-31 09:50:00,53.3,53.43,52.92,53.11,79700.0,52.828,52.9568,52.4514,52.6397,79700.0
2013-10-31 10:00:00,53.1,53.2,53.02,53.12,69600.0,52.6298,52.7289,52.5505,52.6496,69600.0
2013-10-31 10:10:00,53.12,53.22,52.97,53.04,86200.0,52.6496,52.7487,52.5009,52.5703,86200.0
2013-10-31 10:20:00,53.03,53.12,52.92,52.92,80300.0,52.5604,52.6496,52.4514,52.4514,80300.0
2013-10-31 10:30:00,52.92,52.95,52.6,52.6,82700.0,52.4514,52.4811,52.1342,52.1342,82700.0
2013-10-31 10:40:00,52.6,52.71,52.51,52.69,89100.0,52.1342,52.2432,52.045,52.2234,89100.0
2013-10-31 10:50:00,52.68,52.97,52.68,52.93,64300.0,52.2135,52.5009,52.2135,52.4613,64300.0
2013-10-31 11:00:00,52.95,53.17,52.94,53.14,78500.0,52.4811,52.6991,52.4712,52.6694,78500.0
2013-10-31 11:10:00,53.14,53.2,53.07,53.17,61400.0,52.6694,52.7289,52.6,52.6991,61400.0
2013-10-31 11:20:00,53.18,53.24,53.15,53.18,64900.0,52.7091,52.7685,52.6793,52.7091,64900.0
2013-10-31 11:30:00,53.17,53.4,53.17,53.18,51200.0,52.6991,52.9271,52.6991,52.7091,51200.0
2013-10-31 11:40:00,53.18,53.2,53.11,53.14,25500.0,52.7091,52.7289,52.6397,52.6694,25500.0
2013-10-31 11:50:00,53.16,53.22,53.12,53.17,43100.0,52.6892,52.7487,52.6496,52.6991,43100.0
2013-10-31 12:00:00,53.18,53.18,52.92,52.99,36800.0,52.7091,52.7091,52.4514,52.5207,36800.0
2013-10-31 12:10:00,52.97,53.11,52.96,53.09,33600.0,52.5009,52.6397,52.491,52.6198,33600.0
2013-10-31 12:20:00,53.08,53.18,53.06,53.16,37900.0,52.6099,52.7091,52.5901,52.6892,37900.0
2013-10-31 12:30:00,53.17,53.28,53.14,53.14,44700.0,52.6991,52.8082,52.6694,52.6694,44700.0
2013-10-31 12:40:00,53.15,53.29,53.09,53.12,63300.0,52.6793,52.8181,52.6198,52.6496,63300.0
2013-10-31 12:50:00,53.11,53.11,52.97,52.98,27400.0,52.6397,52.6397,52.5009,52.5108,27400.0
2013-10-31 13:00:00,52.96,53.15,52.96,53.13,25400.0,52.491,52.6793,52.491,52.6595,25400.0
2013-10-31 13:10:00,53.11,53.23,53.09,53.23,17400.0,52.6397,52.7586,52.6198,52.7586,17400.0
2013-10-31 13:20:00,53.23,53.37,53.18,53.37,51600.0,52.7586,52.8974,52.7091,52.8974,51600.0
2013-10-31 13:30:00,53.36,53.41,53.34,53.41,78500.0,52.8875,52.937,52.8676,52.937,78500.0
2013-10-31 13:40:00,53.42,53.57,53.41,53.57,33800.0,52.9469,53.0956,52.937,53.0956,33800.0
2013-10-31 13:50:00,53.56,53.62,53.46,53.46,62000.0,53.0857,53.1452,52.9866,52.9866,62000.0
2013-10-31 14:00:00,53.47,53.48,53.35,53.4,37200.0,52.9965,53.0064,52.8775,52.9271,37200.0
2013-10-31 14:10:00,53.38,53.67,53.38,53.64,58500.0,52.9073,53.1947,52.9073,53.165,58500.0
2013-10-31 14:20:00,53.65,53.68,53.54,53.57,87300.0,53.1749,53.2046,53.0659,53.0956,87300.0
2013-10-31 14:30:00,53.57,53.65,53.51,53.56,40800.0,53.0956,53.1749,53.0361,53.0857,40800.0
2013-10-31 14:40:00,53.57,53.68,53.56,53.66,43700.0,53.0956,53.2046,53.0857,53.1848,43700.0
2013-10-31 14:50:00,53.66,53.71,53.59,53.65,83600.0,53.1848,53.2344,53.1154,53.1749,83600.0
2013-10-31 15:00:00,53.64,53.64,53.55,53.58,85500.0,53.165,53.165,53.0758,53.1055,85500.0
2013-10-31 15:10:00,53.57,53.58,53.49,53.55,70500.0,53.0956,53.1055,53.0163,53.0758,70500.0
2013-10-31 15:20:00,53.55,53.62,53.44,53.45,94900.0,53.0758,53.1452,52.9667,52.9767,94900.0
2013-10-31 15:30:00,53.43,53.52,53.43,53.45,86100.0,52.9568,53.046,52.9568,52.9767,86100.0
2013-10-31 15:40:00,53.45,53.49,53.37,53.4,198500.0,52.9767,53.0163,52.8974,52.9271,198500.0
2013-10-31 15:50:00,53.4,53.46,53.33,53.36,510700.0,52.9271,52.9866,52.8577,52.8875,510700.0
2013-11-01 09:30:00,53.54,54.49,53.54,54.45,271100.0,53.0659,54.0075,53.0659,53.9678,271100.0
2013-11-01 09:40:00,54.44,54.63,54.38,54.61,237800.0,53.9579,54.1462,53.8984,54.1264,237800.0
2013-11-01 09:50:00,54.6,54.63,54.08,54.24,173200.0,54.1165,54.1462,53.6011,53.7597,173200.0
2013-11-01 10:00:00,54.25,54.36,54.01,54.33,130000.0,53.7696,53.8786,53.5317,53.8489,130000.0
2013-11-01 10:10:00,54.33,54.33,53.82,53.84,129800.0,53.8489,53.8489,53.3434,53.3632,129800.0
2013-11-01 10:20:00,53.83,54.04,53.73,54.04,73600.0,53.3533,53.5614,53.2542,53.5614,73600.0
2013-11-01 10:30:00,54.04,54.12,54.03,54.06,134100.0,53.5614,53.6407,53.5515,53.5813,134100.0
2013-11-01 10:40:00,54.05,54.24,54.03,54.21,70900.0,53.5713,53.7597,53.5515,53.7299,70900.0
2013-11-01 10:50:00,54.21,54.25,54.06,54.08,193100.0,53.7299,53.7696,53.5813,53.6011,193100.0
2013-11-01 11:00:00,54.07,54.1,53.82,53.83,106300.0,53.5912,53.6209,53.3434,53.3533,106300.0
2013-11-01 11:10:00,53.83,53.96,53.8,53.91,91000.0,53.3533,53.4821,53.3236,53.4326,91000.0
2013-11-01 11:20:00,53.88,54.03,53.83,53.99,54700.0,53.4029,53.5515,53.3533,53.5119,54700.0
2013-11-01 11:30:00,54.0,54.02,53.88,53.96,46400.0,53.5218,53.5416,53.4029,53.4821,46400.0
2013-11-01 11:40:00,53.94,53.95,53.84,53.93,59100.0,53.4623,53.4722,53.3632,53.4524,59100.0
2013-11-01 11:50:00,53.93,53.97,53.77,53.77,62400.0,53.4524,53.4921,53.2938,53.2938,62400.0
2013-11-01 12:00:00,53.76,53.91,53.76,53.85,40000.0,53.2839,53.4326,53.2839,53.3731,40000.0
2013-11-01 12:10:00,53.86,53.94,53.84,53.86,36500.0,53.383,53.4623,53.3632,53.383,36500.0
2013-11-01 12:20:00,53.86,54.15,53.86,54.02,42100.0,53.383,53.6705,53.383,53.5416,42100.0
2013-11-01 12:30:00,54.03,54.21,54.02,54.05,36400.0,53.5515,53.7299,53.5416,53.5713,36400.0
2013-11-01 12:40:00,54.04,54.12,54.03,54.03,28000.0,53.5614,53.6407,53.5515,53.5515,28000.0
2013-11-01 12:50:00,54.02,54.05,53.92,53.98,34400.0,53.5416,53.5713,53.4425,53.502,34400.0
2013-11-01 13:00:00,53.97,54.03,53.94,54.02,31700.0,53.4921,53.5515,53.4623,53.5416,31700.0
2013-11-01 13:10:00,54.02,54.02,53.99,54.0,57700.0,53.5416,53.5416,53.5119,53.5218,57700.0
2013-11-01 13:20:00,54.0,54.02,53.76,53.76,86800.0,53.5218,53.5416,53.2839,53.2839,86800.0
2013-11-01 13:30:00,53.76,53.8,53.6,53.77,116000.0,53.2839,53.3236,53.1253,53.2938,116000.0
2013-11-01 13:40:00,53.77,53.86,53.59,53.86,149200.0,53.2938,53.383,53.1154,53.383,149200.0
2013-11-01 13:50:00,53.85,53.9,53.81,53.87,28800.0,53.3731,53.4227,53.3335,53.3929,28800.0
2013-11-01 14:00:00,53.87,53.99,53.87,53.95,37400.0,53.3929,53.5119,53.3929,53.4722,37400.0
2013-11-01 14:10:00,53.96,53.96,53.88,53.91,36100.0,53.4821,53.4821,53.4029,53.4326,36100.0
2013-11-01 14:20:00,53.9,53.95,53.87,53.89,35400.0,53.4227,53.4722,53.3929,53.4128,35400.0
2013-11-01 14:30:00,53.89,53.89,53.82,53.84,48400.0,53.4128,53.4128,53.3434,53.3632,48400.0
2013-11-01 14:40:00,53.84,53.95,53.84,53.93,51300.0,53.3632,53.4722,53.3632,53.4524,51300.0
2013-11-01 14:50:00,53.94,54.0,53.8,53.85,74400.0,53.4623,53.5218,53.3236,53.3731,74400.0
2013-11-01 15:00:00,53.85,53.95,53.85,53.88,63200.0,53.3731,53.4722,53.3731,53.4029,63200.0
2013-11-01 15:10:00,53.88,54.05,53.88,54.01,88600.0,53.4029,53.5713,53.4029,53.5317,88600.0
2013-11-01 15:20:00,54.01,54.04,53.97,53.97,79600.0,53.5317,53.5614,53.4921,53.4921,79600.0
2013-11-01 15:30:00,53.97,54.11,53.94,54.08,132500.0,53.4921,53.6308,53.4623,53.6011,132500.0
2013-11-01 15:40:00,54.09,54.12,54.0,54.06,272900.0,53.611,53.6407,53.5218,53.5813,272900.0
2013-11-01 15:50:00,54.06,54.09,53.9,53.96,406400.0,53.5813,53.611,53.4227,53.4821,406400.0
2013-11-04 09:30:00,54.5,54.77,54.15,54.4,135600.0,54.0174,54.285,53.6705,53.9182,135600.0
2013-11-04 09:40:00,54.39,54.59,54.25,54.47,87500.0,53.9083,54.1066,53.7696,53.9876,87500.0
2013-11-04 09:50:00,54.46,54.5,54.16,54.33,125200.0,53.9777,54.0174,53.6804,53.8489,125200.0
2013-11-04 10:00:00,54.34,54.45,54.23,54.3,101700.0,53.8588,53.9678,53.7498,53.8191,101700.0
2013-11-04 10:10:00,54.31,54.55,54.26,54.54,194200.0,53.829,54.0669,53.7795,54.057,194200.0
2013-11-04 10:20:00,54.54,54.99,54.54,54.99,183500.0,54.057,54.503,54.057,54.503,183500.0
2013-11-04 10:30:00,54.99,55.08,54.93,55.04,142500.0,54.503,54.5922,54.4436,54.5526,142500.0
2013-11-04 10:40:00,55.04,55.13,54.87,55.13,145600.0,54.5526,54.6418,54.3841,54.6418,145600.0
2013-11-04 10:50:00,55.12,55.2,54.93,54.93,146600.0,54.6319,54.7112,54.4436,54.4436,146600.0
2013-11-04 11:00:00,54.93,55.0,54.76,54.88,95800.0,54.4436,54.5129,54.2751,54.394,95800.0
2013-11-04 11:10:00,54.87,54.99,54.83,54.97,47000.0,54.3841,54.503,54.3444,54.4832,47000.0
2013-11-04 11:20:00,54.96,55.2,54.9,55.16,69400.0,54.4733,54.7112,54.4138,54.6715,69400.0
2013-11-04 11:30:00,55.16,55.17,55.05,55.06,48200.0,54.6715,54.6814,54.5625,54.5724,48200.0
2013-11-04 11:40:00,55.06,55.13,55.0,55.05,55800.0,54.5724,54.6418,54.5129,54.5625,55800.0
2013-11-04 11:50:00,55.07,55.3,55.04,55.29,121100.0,54.5823,54.8103,54.5526,54.8004,121100.0
2013-11-04 12:00:00,55.29,55.34,55.14,55.14,151700.0,54.8004,54.8499,54.6517,54.6517,151700.0
2013-11-04 12:10:00,55.14,55.18,55.11,55.16,28600.0,54.6517,54.6913,54.622,54.6715,28600.0
2013-11-04 12:20:00,55.16,55.21,55.14,55.17,63700.0,54.6715,54.7211,54.6517,54.6814,63700.0
2013-11-04 12:30:00,55.16,55.16,55.04,55.08,44400.0,54.6715,54.6715,54.5526,54.5922,44400.0
2013-11-04 12:40:00,55.09,55.12,55.05,55.12,30500.0,54.6021,54.6319,54.5625,54.6319,30500.0
2013-11-04 12:50:00,55.12,55.19,55.11,55.12,30500.0,54.6319,54.7013,54.622,54.6319,30500.0
2013-11-04 13:00:00,55.12,55.21,55.11,55.19,58200.0,54.6319,54.7211,54.622,54.7013,58200.0
2013-11-04 13:10:00,55.2,55.2,55.14,55.16,48100.0,54.7112,54.7112,54.6517,54.6715,48100.0
2013-11-04 13:20:00,55.16,55.39,55.14,55.35,229300.0,54.6715,54.8995,54.6517,54.8598,229300.0
2013-11-04 13:30:00,55.35,55.38,55.28,55.32,49100.0,54.8598,54.8896,54.7905,54.8301,49100.0
2013-11-04 13:40:00,55.32,55.35,55.27,55.35,87300.0,54.8301,54.8598,54.7805,54.8598,87300.0
2013-11-04 13:50:00,55.35,55.38,55.32,55.35,118900.0,54.8598,54.8896,54.8301,54.8598,118900.0
2013-11-04 14:00:00,55.34,55.5,55.33,55.46,105500.0,54.8499,55.0085,54.84,54.9689,105500.0
2013-11-04 14:10:00,55.46,55.47,55.33,55.37,60200.0,54.9689,54.9788,54.84,54.8797,60200.0
2013-11-04 14:20:00,55.37,55.47,55.34,55.36,48900.0,54.8797,54.9788,54.8499,54.8697,48900.0
2013-11-04 14:30:00,55.37,55.38,55.28,55.28,35100.0,54.8797,54.8896,54.7905,54.7905,35100.0
2013-11-04 14:40:00,55.29,55.32,55.19,55.19,45900.0,54.8004,54.8301,54.7013,54.7013,45900.0
2013-11-04 14:50:00,55.19,55.21,55.15,55.17,52200.0,54.7013,54.7211,54.6616,54.6814,52200.0
2013-11-04 15:00:00,55.17,55.22,55.16,55.18,48300.0,54.6814,54.731,54.6715,54.6913,48300.0
2013-11-04 15:10:00,55.19,55.24,55.17,55.24,65600.0,54.7013,54.7508,54.6814,54.7508,65600.0
2013-11-04 15:20:00,55.24,55.28,55.22,55.25,77100.0,54.7508,54.7905,54.731,54.7607,77100.0
2013-11-04 15:30:00,55.25,55.3,55.22,55.3,281300.0,54.7607,54.8103,54.731,54.8103,281300.0
2013-11-04 15:40:00,55.28,55.63,55.28,55.58,460400.0,54.7905,55.1374,54.7905,55.0878,460400.0
2013-11-04 15:50:00,55.58,55.67,55.5,55.59,604500.0,55.0878,55.177,55.0085,55.0977,604500.0
2013-11-05 09:30:00,55.4,55.45,55.02,55.05,141700.0,54.9094,54.9589,54.5328,54.5625,141700.0
2013-11-05 09:40:00,55.05,55.13,54.85,54.97,209100.0,54.5625,54.6418,54.3643,54.4832,209100.0
2013-11-05 09:50:00,54.97,55.3,54.89,55.23,144300.0,54.4832,54.8103,54.4039,54.7409,144300.0
2013-11-05 10:00:00,55.22,55.33,55.03,55.28,112500.0,54.731,54.84,54.5427,54.7905,112500.0
2013-11-05 10:10:00,55.27,55.27,55.02,55.02,66100.0,54.7805,54.7805,54.5328,54.5328,66100.0
2013-11-05 10:20:00,55.01,55.17,54.97,55.11,113200.0,54.5228,54.6814,54.4832,54.622,113200.0
2013-11-05 10:30:00,55.1,55.22,55.07,55.14,55000.0,54.612,54.731,54.5823,54.6517,55000.0
2013-11-05 10:40:00,55.15,55.35,55.15,55.32,92200.0,54.6616,54.8598,54.6616,54.8301,92200.0
2013-11-05 10:50:00,55.33,55.45,55.33,55.36,72700.0,54.84,54.9589,54.84,54.8697,72700.0
2013-11-05 11:00:00,55.36,55.43,55.26,55.31,92700.0,54.8697,54.9391,54.7706,54.8202,92700.0
2013-11-05 11:10:00,55.32,55.34,55.2,55.33,42700.0,54.8301,54.8499,54.7112,54.84,42700.0
2013-11-05 11:20:00,55.32,55.35,55.23,55.23,67000.0,54.8301,54.8598,54.7409,54.7409,67000.0
2013-11-05 11:30:00,55.23,55.38,55.22,55.32,60800.0,54.7409,54.8896,54.731,54.8301,60800.0
2013-11-05 11:40:00,55.33,55.36,55.25,55.28,63300.0,54.84,54.8697,54.7607,54.7905,63300.0
2013-11-05 11:50:00,55.28,55.36,55.22,55.22,84900.0,54.7905,54.8697,54.731,54.731,84900.0
2013-11-05 12:00:00,55.23,55.33,55.14,55.24,122500.0,54.7409,54.84,54.6517,54.7508,122500.0
2013-11-05 12:10:00,55.25,55.32,55.14,55.27,131700.0,54.7607,54.8301,54.6517,54.7805,131700.0
2013-11-05 12:20:00,55.28,55.33,55.24,55.31,47600.0,54.7905,54.84,54.7508,54.8202,47600.0
2013-11-05 12:30:00,55.32,55.33,55.18,55.26,75800.0,54.8301,54.84,54.6913,54.7706,75800.0
2013-11-05 12:40:00,55.28,55.32,55.24,55.24,48500.0,54.7905,54.8301,54.7508,54.7508,48500.0
2013-11-05 12:50:00,55.24,55.27,55.2,55.26,77200.0,54.7508,54.7805,54.7112,54.7706,77200.0
2013-11-05 13:00:00,55.25,55.3,55.23,55.25,54900.0,54.7607,54.8103,54.7409,54.7607,54900.0
2013-11-05 13:10:00,55.25,55.33,55.25,55.3,53100.0,54.7607,54.84,54.7607,54.8103,53100.0
2013-11-05 13:20:00,55.3,55.39,55.25,55.39,82600.0,54.8103,54.8995,54.7607,54.8995,82600.0
2013-11-05 13:30:00,55.39,55.5,55.38,55.38,88700.0,54.8995,55.0085,54.8896,54.8896,88700.0
2013-11-05 13:40:00,55.38,55.41,55.23,55.24,99900.0,54.8896,54.9193,54.7409,54.7508,99900.0
2013-11-05 13:50:00,55.24,55.3,55.18,55.3,98200.0,54.7508,54.8103,54.6913,54.8103,98200.0
2013-11-05 14:00:00,55.3,55.45,55.29,55.45,70800.0,54.8103,54.9589,54.8004,54.9589,70800.0
2013-11-05 14:10:00,55.45,55.57,55.45,55.5,89000.0,54.9589,55.0779,54.9589,55.0085,89000.0
2013-11-05 14:20:00,55.5,55.56,55.48,55.49,63300.0,55.0085,55.068,54.9887,54.9986,63300.0
2013-11-05 14:30:00,55.5,55.59,55.5,55.57,76400.0,55.0085,55.0977,55.0085,55.0779,76400.0
2013-11-05 14:40:00,55.56,55.66,55.56,55.62,81800.0,55.068,55.1671,55.068,55.1274,81800.0
2013-11-05 14:50:00,55.61,55.62,55.43,55.46,78700.0,55.1175,55.1274,54.9391,54.9689,78700.0
2013-11-05 15:00:00,55.46,55.61,55.45,55.57,83600.0,54.9689,55.1175,54.9589,55.0779,83600.0
2013-11-05 15:10:00,55.57,55.67,55.56,55.64,107800.0,55.0779,55.177,55.068,55.1473,107800.0
2013-11-05 15:20:00,55.65,55.68,55.53,55.58,135200.0,55.1572,55.1869,55.0382,55.0878,135200.0
2013-11-05 15:30:00,55.58,55.71,55.58,55.69,136200.0,55.0878,55.2166,55.0878,55.1968,136200.0
2013-11-05 15:40:00,55.68,55.69,55.55,55.62,167800.0,55.1869,55.1968,55.0581,55.1274,167800.0
2013-11-05 15:50:00,55.63,55.7,55.62,55.67,294100.0,55.1374,55.2067,55.1274,55.177,294100.0
2013-11-06 09:30:00,55.95,55.95,55.46,55.62,183700.0,55.4545,55.4545,54.9689,55.1274,183700.0
2013-11-06 09:40:00,55.64,55.87,55.49,55.61,151200.0,55.1473,55.3752,54.9986,55.1175,151200.0
2013-11-06 09:50:00,55.62,55.72,55.3,55.32,158000.0,55.1274,55.2266,54.8103,54.8301,158000.0
2013-11-06 10:00:00,55.34,55.4,55.09,55.25,110600.0,54.8499,54.9094,54.6021,54.7607,110600.0
2013-11-06 10:10:00,55.24,55.25,55.12,55.2,123100.0,54.7508,54.7607,54.6319,54.7112,123100.0
2013-11-06 10:20:00,55.2,55.24,55.04,55.04,130900.0,54.7112,54.7508,54.5526,54.5526,130900.0
2013-11-06 10:30:00,55.04,55.05,54.71,54.72,183800.0,54.5526,54.5625,54.2255,54.2354,183800.0
2013-11-06 10:40:00,54.72,54.94,54.66,54.94,111100.0,54.2354,54.4535,54.1759,54.4535,111100.0
2013-11-06 10:50:00,54.95,55.04,54.79,54.9,123300.0,54.4634,54.5526,54.3048,54.4138,123300.0
2013-11-06 11:00:00,54.87,55.0,54.72,54.98,132300.0,54.3841,54.5129,54.2354,54.4931,132300.0
2013-11-06 11:10:00,54.98,55.09,54.86,55.02,144500.0,54.4931,54.6021,54.3742,54.5328,144500.0
2013-11-06 11:20:00,55.02,55.21,55.02,55.1,94400.0,54.5328,54.7211,54.5328,54.612,94400.0
2013-11-06 11:30:00,55.11,55.12,54.99,55.01,124500.0,54.622,54.6319,54.503,54.5228,124500.0
2013-11-06 11:40:00,55.02,55.1,54.93,55.1,71600.0,54.5328,54.612,54.4436,54.612,71600.0
2013-11-06 11:50:00,55.11,55.22,55.07,55.07,93300.0,54.622,54.731,54.5823,54.5823,93300.0
2013-11-06 12:00:00,55.07,55.2,55.05,55.13,85800.0,54.5823,54.7112,54.5625,54.6418,85800.0
2013-11-06 12:10:00,55.13,55.2,55.06,55.18,126900.0,54.6418,54.7112,54.5724,54.6913,126900.0
2013-11-06 12:20:00,55.16,55.35,55.16,55.22,68000.0,54.6715,54.8598,54.6715,54.731,68000.0
2013-11-06 12:30:00,55.22,55.23,55.13,55.19,79000.0,54.731,54.7409,54.6418,54.7013,79000.0
2013-11-06 12:40:00,55.18,55.19,55.11,55.18,46800.0,54.6913,54.7013,54.622,54.6913,46800.0
2013-11-06 12:50:00,55.17,55.25,55.06,55.06,45800.0,54.6814,54.7607,54.5724,54.5724,45800.0
2013-11-06 13:00:00,55.06,55.18,55.04,55.16,42800.0,54.5724,54.6913,54.5526,54.6715,42800.0
2013-11-06 13:10:00,55.16,55.23,55.07,55.13,46200.0,54.6715,54.7409,54.5823,54.6418,46200.0
2013-11-06 13:20:00,55.14,55.22,55.03,55.16,60300.0,54.6517,54.731,54.5427,54.6715,60300.0
2013-11-06 13:30:00,55.16,55.22,54.98,54.98,88200.0,54.6715,54.731,54.4931,54.4931,88200.0
2013-11-06 13:40:00,54.99,54.99,54.91,54.96,68700.0,54.503,54.503,54.4237,54.4733,68700.0
2013-11-06 13:50:00,54.96,54.98,54.86,54.94,56500.0,54.4733,54.4931,54.3742,54.4535,56500.0
2013-11-06 14:00:00,54.96,55.02,54.92,54.93,58500.0,54.4733,54.5328,54.4336,54.4436,58500.0
2013-11-06 14:10:00,54.95,55.04,54.92,54.97,53900.0,54.4634,54.5526,54.4336,54.4832,53900.0
2013-11-06 14:20:00,54.97,55.05,54.97,54.98,66300.0,54.4832,54.5625,54.4832,54.4931,66300.0
2013-11-06 14:30:00,54.98,55.13,54.97,54.99,63300.0,54.4931,54.6418,54.4832,54.503,63300.0
2013-11-06 14:40:00,54.99,55.14,54.97,55.13,51600.0,54.503,54.6517,54.4832,54.6418,51600.0
2013-11-06 14:50:00,55.14,55.29,55.12,55.16,85000.0,54.6517,54.8004,54.6319,54.6715,85000.0
2013-11-06 15:00:00,55.14,55.2,55.1,55.11,110100.0,54.6517,54.7112,54.612,54.622,110100.0
2013-11-06 15:10:00,55.11,55.24,55.1,55.24,106500.0,54.622,54.7508,54.612,54.7508,106500.0
2013-11-06 15:20:00,55.23,55.27,55.14,55.16,112700.0,54.7409,54.7805,54.6517,54.6715,112700.0
2013-11-06 15:30:00,55.17,55.26,55.14,55.2,163300.0,54.6814,54.7706,54.6517,54.7112,163300.0
2013-11-06 15:40:00,55.2,55.21,55.12,55.16,190000.0,54.7112,54.7211,54.6319,54.6715,190000.0
2013-11-06 15:50:00,55.16,55.28,55.13,55.24,310700.0,54.6715,54.7905,54.6418,54.7508,310700.0
2013-11-07 09:30:00,55.91,56.9,55.89,56.85,460400.0,55.4149,56.3961,55.3951,56.3466,460400.0
2013-11-07 09:40:00,56.87,57.24,56.73,56.82,394600.0,56.3664,56.7331,56.2276,56.3168,394600.0
2013-11-07 09:50:00,56.85,57.0,56.52,56.68,237500.0,56.3466,56.4952,56.0195,56.1781,237500.0
2013-11-07 10:00:00,56.68,56.74,56.44,56.47,169900.0,56.1781,56.2375,55.9402,55.9699,169900.0
2013-11-07 10:10:00,56.47,56.47,55.35,55.49,316400.0,55.9699,55.9699,54.8598,54.9986,316400.0
2013-11-07 10:20:00,55.46,55.65,55.32,55.47,175400.0,54.9689,55.1572,54.8301,54.9788,175400.0
2013-11-07 10:30:00,55.46,55.47,54.91,55.07,195700.0,54.9689,54.9788,54.4237,54.5823,195700.0
2013-11-07 10:40:00,55.08,55.35,55.01,55.08,183300.0,54.5922,54.8598,54.5228,54.5922,183300.0
2013-11-07 10:50:00,55.13,55.31,55.0,55.03,137200.0,54.6418,54.8202,54.5129,54.5427,137200.0
2013-11-07 11:00:00,55.02,55.06,54.85,54.94,155600.0,54.5328,54.5724,54.3643,54.4535,155600.0
2013-11-07 11:10:00,54.93,54.95,54.59,54.67,185500.0,54.4436,54.4634,54.1066,54.1859,185500.0
2013-11-07 11:20:00,54.68,54.73,54.44,54.55,132600.0,54.1958,54.2453,53.9579,54.0669,132600.0
2013-11-07 11:30:00,54.55,54.8,54.49,54.66,98400.0,54.0669,54.3147,54.0075,54.1759,98400.0
2013-11-07 11:40:00,54.66,54.9,54.62,54.9,114600.0,54.1759,54.4138,54.1363,54.4138,114600.0
2013-11-07 11:50:00,54.89,55.1,54.87,55.05,125300.0,54.4039,54.612,54.3841,54.5625,125300.0
2013-11-07 12:00:00,55.07,55.41,55.05,55.37,98100.0,54.5823,54.9193,54.5625,54.8797,98100.0
2013-11-07 12:10:00,55.37,55.44,55.29,55.29,92000.0,54.8797,54.949,54.8004,54.8004,92000.0
2013-11-07 12:20:00,55.28,55.35,55.2,55.35,84700.0,54.7905,54.8598,54.7112,54.8598,84700.0
2013-11-07 12:30:00,55.34,55.45,55.24,55.26,62600.0,54.8499,54.9589,54.7508,54.7706,62600.0
2013-11-07 12:40:00,55.27,55.4,55.19,55.19,56200.0,54.7805,54.9094,54.7013,54.7013,56200.0
2013-11-07 12:50:00,55.2,55.29,55.12,55.26,65700.0,54.7112,54.8004,54.6319,54.7706,65700.0
2013-11-07 13:00:00,55.28,55.28,55.12,55.15,53500.0,54.7905,54.7905,54.6319,54.6616,53500.0
2013-11-07 13:10:00,55.16,55.17,54.97,55.07,68200.0,54.6715,54.6814,54.4832,54.5823,68200.0
2013-11-07 13:20:00,55.08,55.16,54.78,54.82,61800.0,54.5922,54.6715,54.2949,54.3345,61800.0
2013-11-07 13:30:00,54.82,54.92,54.76,54.87,65800.0,54.3345,54.4336,54.2751,54.3841,65800.0
2013-11-07 13:40:00,54.86,54.89,54.74,54.75,63500.0,54.3742,54.4039,54.2552,54.2651,63500.0
2013-11-07 13:50:00,54.75,54.92,54.74,54.85,63400.0,54.2651,54.4336,54.2552,54.3643,63400.0
2013-11-07 14:00:00,54.86,54.87,54.62,54.71,82100.0,54.3742,54.3841,54.1363,54.2255,82100.0
2013-11-07 14:10:00,54.71,54.77,54.6,54.68,67300.0,54.2255,54.285,54.1165,54.1958,67300.0
2013-11-07 14:20:00,54.68,54.69,54.49,54.53,154000.0,54.1958,54.2057,54.0075,54.0471,154000.0
2013-11-07 14:30:00,54.51,54.61,54.41,54.58,88400.0,54.0273,54.1264,53.9282,54.0967,88400.0
2013-11-07 14:40:00,54.59,54.75,54.59,54.74,91500.0,54.1066,54.2651,54.1066,54.2552,91500.0
2013-11-07 14:50:00,54.72,54.73,54.59,54.69,128000.0,54.2354,54.2453,54.1066,54.2057,128000.0
2013-11-07 15:00:00,54.69,54.73,54.54,54.54,84000.0,54.2057,54.2453,54.057,54.057,84000.0
2013-11-07 15:10:00,54.54,54.57,54.42,54.5,142800.0,54.057,54.0867,53.9381,54.0174,142800.0
2013-11-07 15:20:00,54.49,54.57,54.35,54.37,152600.0,54.0075,54.0867,53.8687,53.8885,152600.0
2013-11-07 15:30:00,54.37,54.47,54.31,54.44,236900.0,53.8885,53.9876,53.829,53.9579,236900.0
2013-11-07 15:40:00,54.44,54.45,54.24,54.25,286200.0,53.9579,53.9678,53.7597,53.7696,286200.0
2013-11-07 15:50:00,54.25,54.35,54.2,54.34,476800.0,53.7696,53.8687,53.72,53.8588,476800.0
2013-11-08 09:30:00,54.35,54.88,54.35,54.59,184600.0,53.8687,54.394,53.8687,54.1066,184600.0
2013-11-08 09:40:00,54.64,55.04,54.5,54.94,192800.0,54.1561,54.5526,54.0174,54.4535,192800.0
2013-11-08 09:50:00,54.92,54.96,54.39,54.52,142400.0,54.4336,54.4733,53.9083,54.0372,142400.0
2013-11-08 10:00:00,54.57,54.66,54.5,54.63,72900.0,54.0867,54.1759,54.0174,54.1462,72900.0
2013-11-08 10:10:00,54.63,54.88,54.56,54.86,74200.0,54.1462,54.394,54.0768,54.3742,74200.0
2013-11-08 10:20:00,54.87,54.9,54.58,54.74,86600.0,54.3841,54.4138,54.0967,54.2552,86600.0
2013-11-08 10:30:00,54.76,55.03,54.76,54.81,214500.0,54.2751,54.5427,54.2751,54.3246,214500.0
2013-11-08 10:40:00,54.82,54.82,54.5,54.65,69200.0,54.3345,54.3345,54.0174,54.166,69200.0
2013-11-08 10:50:00,54.62,54.65,54.44,54.62,88400.0,54.1363,54.166,53.9579,54.1363,88400.0
2013-11-08 11:00:00,54.64,54.76,54.53,54.76,63900.0,54.1561,54.2751,54.0471,54.2751,63900.0
2013-11-08 11:10:00,54.77,54.97,54.74,54.97,68600.0,54.285,54.4832,54.2552,54.4832,68600.0
2013-11-08 11:20:00,54.97,55.16,54.93,55.16,85700.0,54.4832,54.6715,54.4436,54.6715,85700.0
2013-11-08 11:30:00,55.15,55.21,54.96,55.13,81800.0,54.6616,54.7211,54.4733,54.6418,81800.0
2013-11-08 11:40:00,55.11,55.11,54.99,55.11,66000.0,54.622,54.622,54.503,54.622,66000.0
2013-11-08 11:50:00,55.11,55.36,55.11,55.33,123900.0,54.622,54.8697,54.622,54.84,123900.0
2013-11-08 12:00:00,55.33,55.43,55.3,55.35,95600.0,54.84,54.9391,54.8103,54.8598,95600.0
2013-11-08 12:10:00,55.36,55.5,55.3,55.43,91400.0,54.8697,55.0085,54.8103,54.9391,91400.0
2013-11-08 12:20:00,55.43,55.52,55.43,55.48,63000.0,54.9391,55.0283,54.9391,54.9887,63000.0
2013-11-08 12:30:00,55.47,55.51,55.31,55.37,50300.0,54.9788,55.0184,54.8202,54.8797,50300.0
2013-11-08 12:40:00,55.37,55.39,55.27,55.29,31200.0,54.8797,54.8995,54.7805,54.8004,31200.0
2013-11-08 12:50:00,55.3,55.37,55.23,55.28,37100.0,54.8103,54.8797,54.7409,54.7905,37100.0
2013-11-08 13:00:00,55.27,55.29,55.19,55.23,33000.0,54.7805,54.8004,54.7013,54.7409,33000.0
2013-11-08 13:10:00,55.23,55.31,55.19,55.19,39500.0,54.7409,54.8202,54.7013,54.7013,39500.0
2013-11-08 13:20:00,55.19,55.21,55.09,55.16,95300.0,54.7013,54.7211,54.6021,54.6715,95300.0
2013-11-08 13:30:00,55.16,55.24,55.14,55.22,89000.0,54.6715,54.7508,54.6517,54.731,89000.0
2013-11-08 13:40:00,55.22,55.34,55.22,55.27,71900.0,54.731,54.8499,54.731,54.7805,71900.0
2013-11-08 13:50:00,55.27,55.29,55.12,55.16,54000.0,54.7805,54.8004,54.6319,54.6715,54000.0
2013-11-08 14:00:00,55.16,55.19,55.11,55.15,52700.0,54.6715,54.7013,54.622,54.6616,52700.0
2013-11-08 14:10:00,55.13,55.14,55.03,55.1,56500.0,54.6418,54.6517,54.5427,54.612,56500.0
2013-11-08 14:20:00,55.1,55.14,55.03,55.05,59000.0,54.612,54.6517,54.5427,54.5625,59000.0
2013-11-08 14:30:00,55.06,55.14,55.06,55.12,69400.0,54.5724,54.6517,54.5724,54.6319,69400.0
2013-11-08 14:40:00,55.11,55.2,55.07,55.16,78500.0,54.622,54.7112,54.5823,54.6715,78500.0
2013-11-08 14:50:00,55.16,55.2,55.15,55.17,60700.0,54.6715,54.7112,54.6616,54.6814,60700.0
2013-11-08 15:00:00,55.18,55.2,55.01,55.06,95200.0,54.6913,54.7112,54.5228,54.5724,95200.0
2013-11-08 15:10:00,55.06,55.19,55.03,55.18,81200.0,54.5724,54.7013,54.5427,54.6913,81200.0
2013-11-08 15:20:00,55.18,55.23,55.13,55.16,113500.0,54.6913,54.7409,54.6418,54.6715,113500.0
2013-11-08 15:30:00,55.15,55.34,55.14,55.29,179900.0,54.6616,54.8499,54.6517,54.8004,179900.0
2013-11-08 15:40:00,55.29,55.4,55.28,55.39,214700.0,54.8004,54.9094,54.7905,54.8995,214700.0
2013-11-08 15:50:00,55.39,55.55,55.39,55.5,398700.0,54.8995,55.0581,54.8995,55.0085,398700.0
2013-11-11 09:30:00,55.68,55.79,55.21,55.62,182500.0,55.1869,55.2959,54.7211,55.1274,182500.0
2013-11-11 09:40:00,55.62,55.65,55.35,55.61,142700.0,55.1274,55.1572,54.8598,55.1175,142700.0
2013-11-11 09:50:00,55.61,55.88,55.6,55.75,146300.0,55.1175,55.3851,55.1076,55.2563,146300.0
2013-11-11 10:00:00,55.77,55.85,55.58,55.68,110900.0,55.2761,55.3554,55.0878,55.1869,110900.0
2013-11-11 10:10:00,55.67,55.67,55.4,55.46,76700.0,55.177,55.177,54.9094,54.9689,76700.0
2013-11-11 10:20:00,55.46,55.54,55.26,55.36,92800.0,54.9689,55.0482,54.7706,54.8697,92800.0
2013-11-11 10:30:00,55.36,55.36,55.04,55.16,78500.0,54.8697,54.8697,54.5526,54.6715,78500.0
2013-11-11 10:40:00,55.16,55.35,55.1,55.28,130500.0,54.6715,54.8598,54.612,54.7905,130500.0
2013-11-11 10:50:00,55.3,55.45,55.29,55.39,80900.0,54.8103,54.9589,54.8004,54.8995,80900.0
2013-11-11 11:00:00,55.4,55.4,55.09,55.25,60700.0,54.9094,54.9094,54.6021,54.7607,60700.0
2013-11-11 11:10:00,55.24,55.4,55.23,55.39,48100.0,54.7508,54.9094,54.7409,54.8995,48100.0
2013-11-11 11:20:00,55.4,55.68,55.4,55.67,58800.0,54.9094,55.1869,54.9094,55.177,58800.0
2013-11-11 11:30:00,55.67,55.69,55.55,55.62,40400.0,55.177,55.1968,55.0581,55.1274,40400.0
2013-11-11 11:40:00,55.62,55.71,55.58,55.71,91600.0,55.1274,55.2166,55.0878,55.2166,91600.0
2013-11-11 11:50:00,55.72,55.75,55.61,55.68,51500.0,55.2266,55.2563,55.1175,55.1869,51500.0
2013-11-11 12:00:00,55.67,55.67,55.5,55.56,80600.0,55.177,55.177,55.0085,55.068,80600.0
2013-11-11 12:10:00,55.55,55.58,55.51,55.56,35100.0,55.0581,55.0878,55.0184,55.068,35100.0
2013-11-11 12:20:00,55.56,55.66,55.56,55.57,44900.0,55.068,55.1671,55.068,55.0779,44900.0
2013-11-11 12:30:00,55.57,55.66,55.52,55.66,30200.0,55.0779,55.1671,55.0283,55.1671,30200.0
2013-11-11 12:40:00,55.68,55.77,55.61,55.77,44100.0,55.1869,55.2761,55.1175,55.2761,44100.0
2013-11-11 12:50:00,55.76,55.8,55.67,55.78,38200.0,55.2662,55.3058,55.177,55.286,38200.0
2013-11-11 13:00:00,55.79,55.94,55.79,55.94,38400.0,55.2959,55.4446,55.2959,55.4446,38400.0
2013-11-11 13:10:00,55.92,55.93,55.68,55.7,48700.0,55.4248,55.4347,55.1869,55.2067,48700.0
2013-11-11 13:20:00,55.71,55.8,55.71,55.8,31400.0,55.2166,55.3058,55.2166,55.3058,31400.0
2013-11-11 13:30:00,55.8,55.85,55.75,55.83,29800.0,55.3058,55.3554,55.2563,55.3356,29800.0
2013-11-11 13:40:00,55.84,55.85,55.76,55.79,49000.0,55.3455,55.3554,55.2662,55.2959,49000.0
2013-11-11 13:50:00,55.78,55.82,55.72,55.81,73200.0,55.286,55.3257,55.2266,55.3158,73200.0
2013-11-11 14:00:00,55.8,56.07,55.8,55.96,132300.0,55.3058,55.5735,55.3058,55.4644,132300.0
2013-11-11 14:10:00,55.96,56.1,55.96,56.06,49200.0,55.4644,55.6032,55.4644,55.5635,49200.0
2013-11-11 14:20:00,56.06,56.07,55.96,55.96,55200.0,55.5635,55.5735,55.4644,55.4644,55200.0
2013-11-11 14:30:00,55.97,55.98,55.86,55.91,58000.0,55.4743,55.4843,55.3653,55.4149,58000.0
2013-11-11 14:40:00,55.91,55.92,55.82,55.82,65200.0,55.4149,55.4248,55.3257,55.3257,65200.0
2013-11-11 14:50:00,55.82,55.98,55.79,55.94,58800.0,55.3257,55.4843,55.2959,55.4446,58800.0
2013-11-11 15:00:00,55.94,56.08,55.94,56.05,62800.0,55.4446,55.5834,55.4446,55.5536,62800.0
2013-11-11 15:10:00,56.05,56.06,55.94,55.99,59800.0,55.5536,55.5635,55.4446,55.4942,59800.0
2013-11-11 15:20:00,55.99,56.04,55.98,56.03,87200.0,55.4942,55.5437,55.4843,55.5338,87200.0
2013-11-11 15:30:00,56.03,56.04,55.96,56.0,92500.0,55.5338,55.5437,55.4644,55.5041,92500.0
2013-11-11 15:40:00,56.0,56.02,55.93,56.0,170600.0,55.5041,55.5239,55.4347,55.5041,170600.0
2013-11-11 15:50:00,56.0,56.14,55.99,56.11,312500.0,55.5041,55.6428,55.4942,55.6131,312500.0
2013-11-12 09:30:00,56.13,56.95,55.96,56.49,276800.0,55.6329,56.4457,55.4644,55.9897,276800.0
2013-11-12 09:40:00,56.49,57.37,56.49,57.26,279100.0,55.9897,56.8619,55.9897,56.7529,279100.0
2013-11-12 09:50:00,57.26,57.5,57.08,57.2,257700.0,56.7529,56.9908,56.5745,56.6935,257700.0
2013-11-12 10:00:00,57.18,57.23,56.81,56.97,171200.0,56.6736,56.7232,56.3069,56.4655,171200.0
2013-11-12 10:10:00,56.95,57.25,56.83,57.2,240400.0,56.4457,56.743,56.3267,56.6935,240400.0
2013-11-12 10:20:00,57.2,57.39,57.17,57.32,224800.0,56.6935,56.8818,56.6637,56.8124,224800.0
2013-11-12 10:30:00,57.32,57.48,57.19,57.19,168700.0,56.8124,56.971,56.6835,56.6835,168700.0
2013-11-12 10:40:00,57.18,57.29,57.03,57.1,201200.0,56.6736,56.7827,56.525,56.5943,201200.0
2013-11-12 10:50:00,57.08,57.14,56.85,56.86,93500.0,56.5745,56.634,56.3466,56.3565,93500.0
2013-11-12 11:00:00,56.86,56.87,56.5,56.55,160700.0,56.3565,56.3664,55.9997,56.0492,160700.0
2013-11-12 11:10:00,56.55,56.91,56.54,56.9,117700.0,56.0492,56.406,56.0393,56.3961,117700.0
2013-11-12 11:20:00,56.92,56.93,56.73,56.82,81600.0,56.4159,56.4258,56.2276,56.3168,81600.0
2013-11-12 11:30:00,56.81,56.99,56.73,56.74,191200.0,56.3069,56.4853,56.2276,56.2375,191200.0
2013-11-12 11:40:00,56.76,56.76,56.52,56.66,145900.0,56.2573,56.2573,56.0195,56.1582,145900.0
2013-11-12 11:50:00,56.66,56.96,56.66,56.91,131000.0,56.1582,56.4556,56.1582,56.406,131000.0
2013-11-12 12:00:00,56.89,56.9,56.65,56.73,94200.0,56.3862,56.3961,56.1483,56.2276,94200.0
2013-11-12 12:10:00,56.71,56.93,56.69,56.82,122100.0,56.2078,56.4258,56.188,56.3168,122100.0
2013-11-12 12:20:00,56.85,56.99,56.84,56.93,72800.0,56.3466,56.4853,56.3366,56.4258,72800.0
2013-11-12 12:30:00,56.94,57.03,56.89,56.97,60200.0,56.4358,56.525,56.3862,56.4655,60200.0
2013-11-12 12:40:00,56.98,57.01,56.87,56.9,79300.0,56.4754,56.5051,56.3664,56.3961,79300.0
2013-11-12 12:50:00,56.91,56.96,56.75,56.8,113200.0,56.406,56.4556,56.2474,56.297,113200.0
2013-11-12 13:00:00,56.8,56.86,56.71,56.79,50600.0,56.297,56.3565,56.2078,56.2871,50600.0
2013-11-12 13:10:00,56.8,56.8,56.64,56.66,57100.0,56.297,56.297,56.1384,56.1582,57100.0
2013-11-12 13:20:00,56.65,56.78,56.65,56.7,65500.0,56.1483,56.2772,56.1483,56.1979,65500.0
2013-11-12 13:30:00,56.7,56.77,56.62,56.7,69300.0,56.1979,56.2673,56.1186,56.1979,69300.0
2013-11-12 13:40:00,56.7,56.75,56.65,56.71,70600.0,56.1979,56.2474,56.1483,56.2078,70600.0
2013-11-12 13:50:00,56.71,56.89,56.69,56.88,81900.0,56.2078,56.3862,56.188,56.3763,81900.0
2013-11-12 14:00:00,56.88,57.03,56.8,56.83,237400.0,56.3763,56.525,56.297,56.3267,237400.0
2013-11-12 14:10:00,56.83,56.84,56.7,56.74,48800.0,56.3267,56.3366,56.1979,56.2375,48800.0
2013-11-12 14:20:00,56.75,56.83,56.69,56.71,60600.0,56.2474,56.3267,56.188,56.2078,60600.0
2013-11-12 14:30:00,56.71,56.85,56.7,56.72,73200.0,56.2078,56.3466,56.1979,56.2177,73200.0
2013-11-12 14:40:00,56.72,56.94,56.71,56.86,66300.0,56.2177,56.4358,56.2078,56.3565,66300.0
2013-11-12 14:50:00,56.86,56.87,56.71,56.82,68400.0,56.3565,56.3664,56.2078,56.3168,68400.0
2013-11-12 15:00:00,56.82,56.91,56.82,56.88,102000.0,56.3168,56.406,56.3168,56.3763,102000.0
2013-11-12 15:10:00,56.88,57.02,56.87,56.94,134500.0,56.3763,56.515,56.3664,56.4358,134500.0
2013-11-12 15:20:00,56.95,56.97,56.8,56.83,108300.0,56.4457,56.4655,56.297,56.3267,108300.0
2013-11-12 15:30:00,56.84,56.91,56.82,56.84,104100.0,56.3366,56.406,56.3168,56.3366,104100.0
2013-11-12 15:40:00,56.84,56.86,56.64,56.66,196800.0,56.3366,56.3565,56.1384,56.1582,196800.0
2013-11-12 15:50:00,56.67,56.79,56.6,56.71,393400.0,56.1681,56.2871,56.0988,56.2078,393400.0
2013-11-13 09:30:00,56.76,56.97,56.65,56.9,263800.0,56.2573,56.4655,56.1483,56.3961,263800.0
2013-11-13 09:40:00,56.91,57.35,56.9,57.25,207200.0,56.406,56.8421,56.3961,56.743,207200.0
2013-11-13 09:50:00,57.3,57.33,57.02,57.21,80900.0,56.7926,56.8223,56.515,56.7034,80900.0
2013-11-13 10:00:00,57.22,57.32,57.11,57.2,79100.0,56.7133,56.8124,56.6042,56.6935,79100.0
2013-11-13 10:10:00,57.2,57.44,57.2,57.34,85400.0,56.6935,56.9313,56.6935,56.8322,85400.0
2013-11-13 10:20:00,57.35,57.44,57.28,57.36,41400.0,56.8421,56.9313,56.7727,56.852,41400.0
2013-11-13 10:30:00,57.37,57.53,57.34,57.52,124400.0,56.8619,57.0205,56.8322,57.0106,124400.0
2013-11-13 10:40:00,57.52,57.7,57.43,57.46,83900.0,57.0106,57.189,56.9214,56.9511,83900.0
2013-11-13 10:50:00,57.48,57.52,57.3,57.32,67700.0,56.971,57.0106,56.7926,56.8124,67700.0
2013-11-13 11:00:00,57.33,57.34,57.22,57.28,54900.0,56.8223,56.8322,56.7133,56.7727,54900.0
2013-11-13 11:10:00,57.29,57.35,57.23,57.27,92500.0,56.7827,56.8421,56.7232,56.7628,92500.0
2013-11-13 11:20:00,57.29,57.34,57.23,57.23,47400.0,56.7827,56.8322,56.7232,56.7232,47400.0
2013-11-13 11:30:00,57.24,57.32,57.18,57.19,105200.0,56.7331,56.8124,56.6736,56.6835,105200.0
2013-11-13 11:40:00,57.19,57.21,57.02,57.09,144800.0,56.6835,56.7034,56.515,56.5844,144800.0
2013-11-13 11:50:00,57.09,57.24,57.09,57.2,40500.0,56.5844,56.7331,56.5844,56.6935,40500.0
2013-11-13 12:00:00,57.19,57.25,57.11,57.23,131500.0,56.6835,56.743,56.6042,56.7232,131500.0
2013-11-13 12:10:00,57.22,57.35,57.16,57.33,104100.0,56.7133,56.8421,56.6538,56.8223,104100.0
2013-11-13 12:20:00,57.36,57.55,57.34,57.48,51400.0,56.852,57.0404,56.8322,56.971,51400.0
2013-11-13 12:30:00,57.47,57.5,57.41,57.46,34600.0,56.9611,56.9908,56.9016,56.9511,34600.0
2013-11-13 12:40:00,57.48,57.51,57.4,57.5,53400.0,56.971,57.0007,56.8917,56.9908,53400.0
2013-11-13 12:50:00,57.5,57.52,57.43,57.47,81000.0,56.9908,57.0106,56.9214,56.9611,81000.0
2013-11-13 13:00:00,57.46,57.48,57.29,57.35,60700.0,56.9511,56.971,56.7827,56.8421,60700.0
2013-11-13 13:10:00,57.35,57.37,57.3,57.3,38400.0,56.8421,56.8619,56.7926,56.7926,38400.0
2013-11-13 13:20:00,57.29,57.53,57.29,57.52,63000.0,56.7827,57.0205,56.7827,57.0106,63000.0
2013-11-13 13:30:00,57.52,57.73,57.49,57.5,144600.0,57.0106,57.2188,56.9809,56.9908,144600.0
2013-11-13 13:40:00,57.51,57.71,57.5,57.7,94400.0,57.0007,57.1989,56.9908,57.189,94400.0
2013-11-13 13:50:00,57.71,57.76,57.46,57.47,59100.0,57.1989,57.2485,56.9511,56.9611,59100.0
2013-11-13 14:00:00,57.46,57.5,57.28,57.28,135600.0,56.9511,56.9908,56.7727,56.7727,135600.0
2013-11-13 14:10:00,57.3,57.3,57.08,57.08,113800.0,56.7926,56.7926,56.5745,56.5745,113800.0
2013-11-13 14:20:00,57.07,57.25,57.06,57.06,95100.0,56.5646,56.743,56.5547,56.5547,95100.0
2013-11-13 14:30:00,57.05,57.12,56.92,57.1,98500.0,56.5448,56.6142,56.4159,56.5943,98500.0
2013-11-13 14:40:00,57.1,57.17,56.96,56.96,121900.0,56.5943,56.6637,56.4556,56.4556,121900.0
2013-11-13 14:50:00,56.97,57.18,56.92,57.13,75300.0,56.4655,56.6736,56.4159,56.6241,75300.0
2013-11-13 15:00:00,57.13,57.14,56.83,56.87,110700.0,56.6241,56.634,56.3267,56.3664,110700.0
2013-11-13 15:10:00,56.87,57.07,56.86,57.02,113100.0,56.3664,56.5646,56.3565,56.515,113100.0
2013-11-13 15:20:00,57.04,57.08,56.98,57.03,126600.0,56.5349,56.5745,56.4754,56.525,126600.0
2013-11-13 15:30:00,57.02,57.22,57.0,57.18,152300.0,56.515,56.7133,56.4952,56.6736,152300.0
2013-11-13 15:40:00,57.19,57.38,57.18,57.32,247700.0,56.6835,56.8719,56.6736,56.8124,247700.0
2013-11-13 15:50:00,57.32,57.34,57.18,57.2,456300.0,56.8124,56.8322,56.6736,56.6935,456300.0
2013-11-14 09:30:00,57.09,57.55,57.0,57.24,292900.0,56.5844,57.0404,56.4952,56.7331,292900.0
2013-11-14 09:40:00,57.23,57.31,56.75,57.11,339400.0,56.7232,56.8025,56.2474,56.6042,339400.0
2013-11-14 09:50:00,57.12,57.23,56.92,57.22,183100.0,56.6142,56.7232,56.4159,56.7133,183100.0
2013-11-14 10:00:00,57.21,57.29,57.01,57.29,241300.0,56.7034,56.7827,56.5051,56.7827,241300.0
2013-11-14 10:10:00,57.3,57.56,57.19,57.47,280000.0,56.7926,57.0503,56.6835,56.9611,280000.0
2013-11-14 10:20:00,57.5,57.62,57.38,57.47,120900.0,56.9908,57.1097,56.8719,56.9611,120900.0
2013-11-14 10:30:00,57.46,57.69,57.46,57.64,69700.0,56.9511,57.1791,56.9511,57.1296,69700.0
2013-11-14 10:40:00,57.64,57.65,57.53,57.56,72100.0,57.1296,57.1395,57.0205,57.0503,72100.0
2013-11-14 10:50:00,57.54,57.58,57.48,57.51,88100.0,57.0304,57.0701,56.971,57.0007,88100.0
2013-11-14 11:00:00,57.5,57.5,57.34,57.38,88100.0,56.9908,56.9908,56.8322,56.8719,88100.0
2013-11-14 11:10:00,57.36,57.45,57.29,57.41,70800.0,56.852,56.9412,56.7827,56.9016,70800.0
2013-11-14 11:20:00,57.41,57.48,57.32,57.32,69100.0,56.9016,56.971,56.8124,56.8124,69100.0
2013-11-14 11:30:00,57.32,57.36,57.18,57.2,87200.0,56.8124,56.852,56.6736,56.6935,87200.0
2013-11-14 11:40:00,57.17,57.24,57.13,57.22,74600.0,56.6637,56.7331,56.6241,56.7133,74600.0
2013-11-14 11:50:00,57.23,57.25,57.08,57.08,78000.0,56.7232,56.743,56.5745,56.5745,78000.0
2013-11-14 12:00:00,57.07,57.15,57.0,57.1,60100.0,56.5646,56.6439,56.4952,56.5943,60100.0
2013-11-14 12:10:00,57.1,57.14,56.93,57.0,84700.0,56.5943,56.634,56.4258,56.4952,84700.0
2013-11-14 12:20:00,57.0,57.16,57.0,57.05,38600.0,56.4952,56.6538,56.4952,56.5448,38600.0
2013-11-14 12:30:00,57.06,57.17,57.05,57.09,38600.0,56.5547,56.6637,56.5448,56.5844,38600.0
2013-11-14 12:40:00,57.09,57.09,57.0,57.0,65700.0,56.5844,56.5844,56.4952,56.4952,65700.0
2013-11-14 12:50:00,57.01,57.05,56.91,56.94,63000.0,56.5051,56.5448,56.406,56.4358,63000.0
2013-11-14 13:00:00,56.95,56.98,56.86,56.98,47100.0,56.4457,56.4754,56.3565,56.4754,47100.0
2013-11-14 13:10:00,56.98,57.03,56.93,57.03,48800.0,56.4754,56.525,56.4258,56.525,48800.0
2013-11-14 13:20:00,57.03,57.12,57.02,57.07,45200.0,56.525,56.6142,56.515,56.5646,45200.0
2013-11-14 13:30:00,57.07,57.1,56.94,57.04,50700.0,56.5646,56.5943,56.4358,56.5349,50700.0
2013-11-14 13:40:00,57.02,57.02,56.88,56.97,53100.0,56.515,56.515,56.3763,56.4655,53100.0
2013-11-14 13:50:00,56.97,56.97,56.88,56.95,52000.0,56.4655,56.4655,56.3763,56.4457,52000.0
2013-11-14 14:00:00,56.95,57.04,56.93,56.96,53500.0,56.4457,56.5349,56.4258,56.4556,53500.0
2013-11-14 14:10:00,56.97,57.0,56.94,56.94,57200.0,56.4655,56.4952,56.4358,56.4358,57200.0
2013-11-14 14:20:00,56.94,56.96,56.83,56.94,92400.0,56.4358,56.4556,56.3267,56.4358,92400.0
2013-11-14 14:30:00,56.94,56.96,56.73,56.75,75300.0,56.4358,56.4556,56.2276,56.2474,75300.0
2013-11-14 14:40:00,56.75,56.95,56.75,56.93,69600.0,56.2474,56.4457,56.2474,56.4258,69600.0
2013-11-14 14:50:00,56.94,56.94,56.78,56.82,71400.0,56.4358,56.4358,56.2772,56.3168,71400.0
2013-11-14 15:00:00,56.82,56.95,56.78,56.93,85000.0,56.3168,56.4457,56.2772,56.4258,85000.0
2013-11-14 15:10:00,56.93,56.98,56.88,56.91,91400.0,56.4258,56.4754,56.3763,56.406,91400.0
2013-11-14 15:20:00,56.91,56.93,56.79,56.8,127800.0,56.406,56.4258,56.2871,56.297,127800.0
2013-11-14 15:30:00,56.8,57.12,56.8,57.12,231100.0,56.297,56.6142,56.297,56.6142,231100.0
2013-11-14 15:40:00,57.12,57.16,57.0,57.01,281400.0,56.6142,56.6538,56.4952,56.5051,281400.0
2013-11-14 15:50:00,57.01,57.05,56.94,56.99,529200.0,56.5051,56.5448,56.4358,56.4853,529200.0
2013-11-15 09:30:00,57.39,57.85,57.39,57.47,407900.0,56.8818,57.3377,56.8818,56.9611,407900.0
2013-11-15 09:40:00,57.46,57.78,57.34,57.69,483300.0,56.9511,57.2683,56.8322,57.1791,483300.0
2013-11-15 09:50:00,57.66,57.89,57.57,57.71,123100.0,57.1494,57.3773,57.0602,57.1989,123100.0
2013-11-15 10:00:00,57.71,57.81,57.38,57.49,220100.0,57.1989,57.298,56.8719,56.9809,220100.0
2013-11-15 10:10:00,57.51,57.51,57.2,57.42,158200.0,57.0007,57.0007,56.6935,56.9115,158200.0
2013-11-15 10:20:00,57.42,57.42,57.1,57.12,162000.0,56.9115,56.9115,56.5943,56.6142,162000.0
2013-11-15 10:30:00,57.13,57.22,56.96,57.11,159800.0,56.6241,56.7133,56.4556,56.6042,159800.0
2013-11-15 10:40:00,57.12,57.39,57.12,57.22,109100.0,56.6142,56.8818,56.6142,56.7133,109100.0
2013-11-15 10:50:00,57.23,57.28,57.11,57.19,111700.0,56.7232,56.7727,56.6042,56.6835,111700.0
2013-11-15 11:00:00,57.17,57.24,57.05,57.23,67400.0,56.6637,56.7331,56.5448,56.7232,67400.0
2013-11-15 11:10:00,57.24,57.33,57.16,57.21,77300.0,56.7331,56.8223,56.6538,56.7034,77300.0
2013-11-15 11:20:00,57.22,57.23,57.05,57.08,100700.0,56.7133,56.7232,56.5448,56.5745,100700.0
2013-11-15 11:30:00,57.08,57.14,57.04,57.1,85700.0,56.5745,56.634,56.5349,56.5943,85700.0
2013-11-15 11:40:00,57.1,57.1,56.97,56.99,68000.0,56.5943,56.5943,56.4655,56.4853,68000.0
2013-11-15 11:50:00,57.01,57.07,56.98,57.07,43900.0,56.5051,56.5646,56.4754,56.5646,43900.0
2013-11-15 12:00:00,57.06,57.23,57.03,57.23,29100.0,56.5547,56.7232,56.525,56.7232,29100.0
2013-11-15 12:10:00,57.23,57.24,57.12,57.19,68100.0,56.7232,56.7331,56.6142,56.6835,68100.0
2013-11-15 12:20:00,57.18,57.19,57.07,57.07,50200.0,56.6736,56.6835,56.5646,56.5646,50200.0
2013-11-15 12:30:00,57.07,57.12,56.99,57.05,39900.0,56.5646,56.6142,56.4853,56.5448,39900.0
2013-11-15 12:40:00,57.05,57.06,56.94,56.95,29900.0,56.5448,56.5547,56.4358,56.4457,29900.0
2013-11-15 12:50:00,56.96,57.02,56.88,56.88,109800.0,56.4556,56.515,56.3763,56.3763,109800.0
2013-11-15 13:00:00,56.88,56.96,56.77,56.96,108100.0,56.3763,56.4556,56.2673,56.4556,108100.0
2013-11-15 13:10:00,56.96,57.03,56.92,56.94,45000.0,56.4556,56.525,56.4159,56.4358,45000.0
2013-11-15 13:20:00,56.95,57.0,56.9,56.93,37200.0,56.4457,56.4952,56.3961,56.4258,37200.0
2013-11-15 13:30:00,56.95,56.99,56.93,56.94,60300.0,56.4457,56.4853,56.4258,56.4358,60300.0
2013-11-15 13:40:00,56.95,56.97,56.79,56.91,101200.0,56.4457,56.4655,56.2871,56.406,101200.0
2013-11-15 13:50:00,56.91,56.98,56.84,56.85,77200.0,56.406,56.4754,56.3366,56.3466,77200.0
2013-11-15 14:00:00,56.86,56.94,56.85,56.94,52800.0,56.3565,56.4358,56.3466,56.4358,52800.0
2013-11-15 14:10:00,56.93,56.93,56.87,56.9,69100.0,56.4258,56.4258,56.3664,56.3961,69100.0
2013-11-15 14:20:00,56.89,56.99,56.88,56.92,55100.0,56.3862,56.4853,56.3763,56.4159,55100.0
2013-11-15 14:30:00,56.92,56.94,56.87,56.88,177700.0,56.4159,56.4358,56.3664,56.3763,177700.0
2013-11-15 14:40:00,56.89,56.94,56.88,56.9,74300.0,56.3862,56.4358,56.3763,56.3961,74300.0
2013-11-15 14:50:00,56.91,56.94,56.88,56.9,58200.0,56.406,56.4358,56.3763,56.3961,58200.0
2013-11-15 15:00:00,56.92,57.01,56.88,56.99,107600.0,56.4159,56.5051,56.3763,56.4853,107600.0
2013-11-15 15:10:00,57.0,57.15,56.99,57.11,89800.0,56.4952,56.6439,56.4853,56.6042,89800.0
2013-11-15 15:20:00,57.1,57.16,57.02,57.13,113900.0,56.5943,56.6538,56.515,56.6241,113900.0
2013-11-15 15:30:00,57.13,57.24,57.13,57.23,119700.0,56.6241,56.7331,56.6241,56.7232,119700.0
2013-11-15 15:40:00,57.23,57.24,57.14,57.21,173500.0,56.7232,56.7331,56.634,56.7034,173500.0
2013-11-15 15:50:00,57.21,57.32,57.2,57.31,334400.0,56.7034,56.8124,56.6935,56.8025,334400.0
2013-11-18 09:30:00,58.22,58.37,57.31,57.54,816300.0,57.7044,57.8531,56.8025,57.0304,816300.0
2013-11-18 09:40:00,57.55,57.61,56.92,56.94,529500.0,57.0404,57.0998,56.4159,56.4358,529500.0
2013-11-18 09:50:00,56.94,57.68,56.88,57.34,696200.0,56.4358,57.1692,56.3763,56.8322,696200.0
2013-11-18 10:00:00,57.33,57.5,57.15,57.5,307300.0,56.8223,56.9908,56.6439,56.9908,307300.0
2013-11-18 10:10:00,57.48,57.52,57.1,57.2,248400.0,56.971,57.0106,56.5943,56.6935,248400.0
2013-11-18 10:20:00,57.16,57.34,56.94,56.98,335400.0,56.6538,56.8322,56.4358,56.4754,335400.0
2013-11-18 10:30:00,56.97,57.14,56.9,57.02,274400.0,56.4655,56.634,56.3961,56.515,274400.0
2013-11-18 10:40:00,57.03,57.06,56.95,57.02,245900.0,56.525,56.5547,56.4457,56.515,245900.0
2013-11-18 10:50:00,57.01,57.15,56.98,57.1,213400.0,56.5051,56.6439,56.4754,56.5943,213400.0
2013-11-18 11:00:00,57.06,57.13,56.98,57.0,192600.0,56.5547,56.6241,56.4754,56.4952,192600.0
2013-11-18 11:10:00,56.98,57.03,56.88,56.9,144800.0,56.4754,56.525,56.3763,56.3961,144800.0
2013-11-18 11:20:00,56.9,56.99,56.63,56.71,200200.0,56.3961,56.4853,56.1285,56.2078,200200.0
2013-11-18 11:30:00,56.72,56.84,56.62,56.73,224600.0,56.2177,56.3366,56.1186,56.2276,224600.0
2013-11-18 11:40:00,56.73,56.73,56.53,56.59,173200.0,56.2276,56.2276,56.0294,56.0889,173200.0
2013-11-18 11:50:00,56.64,56.7,56.42,56.48,305700.0,56.1384,56.1979,55.9204,55.9798,305700.0
2013-11-18 12:00:00,56.49,56.5,56.39,56.42,320500.0,55.9897,55.9997,55.8906,55.9204,320500.0
2013-11-18 12:10:00,56.42,56.47,56.36,56.44,335200.0,55.9204,55.9699,55.8609,55.9402,335200.0
2013-11-18 12:20:00,56.44,56.46,56.36,56.44,265000.0,55.9402,55.96,55.8609,55.9402,265000.0
2013-11-18 12:30:00,56.44,56.49,56.2,56.22,581600.0,55.9402,55.9897,55.7023,55.7221,581600.0
2013-11-18 12:40:00,56.23,56.47,56.21,56.34,203500.0,55.732,55.9699,55.7122,55.8411,203500.0
2013-11-18 12:50:00,56.34,56.66,56.32,56.34,380400.0,55.8411,56.1582,55.8212,55.8411,380400.0
2013-11-18 13:00:00,56.36,56.58,56.34,56.39,159900.0,55.8609,56.0789,55.8411,55.8906,159900.0
2013-11-18 13:10:00,56.39,56.4,56.25,56.31,193200.0,55.8906,55.9005,55.7519,55.8113,193200.0
2013-11-18 13:20:00,56.31,56.4,56.06,56.12,229200.0,55.8113,55.9005,55.5635,55.623,229200.0
2013-11-18 13:30:00,56.13,56.13,55.83,55.88,310100.0,55.6329,55.6329,55.3356,55.3851,310100.0
2013-11-18 13:40:00,55.89,56.0,55.84,55.85,281400.0,55.3951,55.5041,55.3455,55.3554,281400.0
2013-11-18 13:50:00,55.85,55.96,55.85,55.94,187500.0,55.3554,55.4644,55.3554,55.4446,187500.0
2013-11-18 14:00:00,55.94,56.2,55.9,56.17,210500.0,55.4446,55.7023,55.405,55.6726,210500.0
2013-11-18 14:10:00,56.18,56.36,56.14,56.18,244000.0,55.6825,55.8609,55.6428,55.6825,244000.0
2013-11-18 14:20:00,56.18,56.21,56.01,56.12,256100.0,55.6825,55.7122,55.514,55.623,256100.0
2013-11-18 14:30:00,56.12,56.21,55.94,55.98,231200.0,55.623,55.7122,55.4446,55.4843,231200.0
2013-11-18 14:40:00,55.99,55.99,55.69,55.81,314000.0,55.4942,55.4942,55.1968,55.3158,314000.0
2013-11-18 14:50:00,55.79,55.93,55.73,55.73,277500.0,55.2959,55.4347,55.2365,55.2365,277500.0
2013-11-18 15:00:00,55.73,55.76,55.53,55.66,261300.0,55.2365,55.2662,55.0382,55.1671,261300.0
2013-11-18 15:10:00,55.65,55.68,55.21,55.51,292000.0,55.1572,55.1869,54.7211,55.0184,292000.0
2013-11-18 15:20:00,55.5,55.71,55.38,55.39,395700.0,55.0085,55.2166,54.8896,54.8995,395700.0
2013-11-18 15:30:00,55.39,55.58,55.35,55.54,336000.0,54.8995,55.0878,54.8598,55.0482,336000.0
2013-11-18 15:40:00,55.54,55.75,55.39,55.6,444000.0,55.0482,55.2563,54.8995,55.1076,444000.0
2013-11-18 15:50:00,55.6,55.6,55.39,55.51,1148000.0,55.1076,55.1076,54.8995,55.0184,1148000.0
2013-11-19 09:30:00,55.36,55.37,53.19,53.19,1648500.0,54.8697,54.8797,52.719,52.719,1648500.0
2013-11-19 09:40:00,53.21,53.88,52.55,52.93,1273200.0,52.7388,53.4029,52.0846,52.4613,1273200.0
2013-11-19 09:50:00,52.95,53.36,52.56,53.26,966600.0,52.4811,52.8875,52.0945,52.7883,966600.0
2013-11-19 10:00:00,53.21,53.59,53.1,53.48,744400.0,52.7388,53.1154,52.6298,53.0064,744400.0
2013-11-19 10:10:00,53.48,54.44,53.45,54.41,997900.0,53.0064,53.9579,52.9767,53.9282,997900.0
2013-11-19 10:20:00,54.38,54.53,53.79,53.95,605000.0,53.8984,54.0471,53.3136,53.4722,605000.0
2013-11-19 10:30:00,53.95,54.13,53.65,53.71,288300.0,53.4722,53.6506,53.1749,53.2344,288300.0
2013-11-19 10:40:00,53.71,54.34,53.71,54.07,243800.0,53.2344,53.8588,53.2344,53.5912,243800.0
2013-11-19 10:50:00,54.07,54.56,53.86,54.51,328100.0,53.5912,54.0768,53.383,54.0273,328100.0
2013-11-19 11:00:00,54.5,54.63,53.92,54.0,484600.0,54.0174,54.1462,53.4425,53.5218,484600.0
2013-11-19 11:10:00,54.0,54.17,53.7,54.04,330800.0,53.5218,53.6903,53.2244,53.5614,330800.0
2013-11-19 11:20:00,54.05,54.13,53.91,54.08,150500.0,53.5713,53.6506,53.4326,53.6011,150500.0
2013-11-19 11:30:00,54.08,54.25,53.92,54.1,198800.0,53.6011,53.7696,53.4425,53.6209,198800.0
2013-11-19 11:40:00,54.08,54.22,53.82,54.21,203300.0,53.6011,53.7398,53.3434,53.7299,203300.0
2013-11-19 11:50:00,54.2,54.43,54.12,54.19,144100.0,53.72,53.948,53.6407,53.7101,144100.0
2013-11-19 12:00:00,54.2,54.54,53.93,54.39,234300.0,53.72,54.057,53.4524,53.9083,234300.0
2013-11-19 12:10:00,54.39,54.5,54.0,54.01,183100.0,53.9083,54.0174,53.5218,53.5317,183100.0
2013-11-19 12:20:00,54.02,54.24,53.95,54.18,201700.0,53.5416,53.7597,53.4722,53.7002,201700.0
2013-11-19 12:30:00,54.15,54.32,54.11,54.2,173400.0,53.6705,53.839,53.6308,53.72,173400.0
2013-11-19 12:40:00,54.2,54.24,53.92,53.97,180900.0,53.72,53.7597,53.4425,53.4921,180900.0
2013-11-19 12:50:00,53.98,54.15,53.81,53.81,181500.0,53.502,53.6705,53.3335,53.3335,181500.0
2013-11-19 13:00:00,53.81,53.81,53.6,53.68,197900.0,53.3335,53.3335,53.1253,53.2046,197900.0
2013-11-19 13:10:00,53.68,53.85,53.6,53.68,219600.0,53.2046,53.3731,53.1253,53.2046,219600.0
2013-11-19 13:20:00,53.69,53.72,53.4,53.54,264300.0,53.2145,53.2443,52.9271,53.0659,264300.0
2013-11-19 13:30:00,53.54,53.54,53.33,53.44,254100.0,53.0659,53.0659,52.8577,52.9667,254100.0
2013-11-19 13:40:00,53.47,53.49,53.32,53.34,155700.0,52.9965,53.0163,52.8478,52.8676,155700.0
2013-11-19 13:50:00,53.33,53.5,53.2,53.27,237700.0,52.8577,53.0262,52.7289,52.7983,237700.0
2013-11-19 14:00:00,53.27,53.44,53.05,53.05,249200.0,52.7983,52.9667,52.5802,52.5802,249200.0
2013-11-19 14:10:00,53.05,53.21,53.02,53.03,192800.0,52.5802,52.7388,52.5505,52.5604,192800.0
2013-11-19 14:20:00,53.03,53.07,52.81,53.0,284800.0,52.5604,52.6,52.3423,52.5306,284800.0
2013-11-19 14:30:00,53.0,53.31,52.96,53.31,227100.0,52.5306,52.8379,52.491,52.8379,227100.0
2013-11-19 14:40:00,53.28,53.31,52.86,53.04,301700.0,52.8082,52.8379,52.3919,52.5703,301700.0
2013-11-19 14:50:00,53.03,53.03,52.71,52.95,354300.0,52.5604,52.5604,52.2432,52.4811,354300.0
2013-11-19 15:00:00,52.93,53.16,52.83,53.12,308400.0,52.4613,52.6892,52.3622,52.6496,308400.0
2013-11-19 15:10:00,53.1,53.32,52.92,53.32,287600.0,52.6298,52.8478,52.4514,52.8478,287600.0
2013-11-19 15:20:00,53.32,53.44,53.23,53.35,266000.0,52.8478,52.9667,52.7586,52.8775,266000.0
2013-11-19 15:30:00,53.34,53.37,52.93,52.93,329600.0,52.8676,52.8974,52.4613,52.4613,329600.0
2013-11-19 15:40:00,52.95,53.02,52.83,52.85,515500.0,52.4811,52.5505,52.3622,52.382,515500.0
2013-11-19 15:50:00,52.85,53.01,52.7,52.72,963000.0,52.382,52.5406,52.2333,52.2531,963000.0
2013-11-20 09:30:00,53.48,54.73,53.41,54.46,832000.0,53.0064,54.2453,52.937,53.9777,832000.0
2013-11-20 09:40:00,54.47,54.48,54.15,54.44,472300.0,53.9876,53.9975,53.6705,53.9579,472300.0
2013-11-20 09:50:00,54.45,54.45,53.76,54.17,377800.0,53.9678,53.9678,53.2839,53.6903,377800.0
2013-11-20 10:00:00,54.15,54.22,53.91,54.14,249500.0,53.6705,53.7398,53.4326,53.6606,249500.0
2013-11-20 10:10:00,54.15,54.29,53.96,53.96,210400.0,53.6705,53.8092,53.4821,53.4821,210400.0
2013-11-20 10:20:00,53.98,54.3,53.96,54.05,231600.0,53.502,53.8191,53.4821,53.5713,231600.0
2013-11-20 10:30:00,54.06,54.09,53.76,53.98,165800.0,53.5813,53.611,53.2839,53.502,165800.0
2013-11-20 10:40:00,53.98,54.26,53.87,54.25,164000.0,53.502,53.7795,53.3929,53.7696,164000.0
2013-11-20 10:50:00,54.27,54.49,54.18,54.49,272500.0,53.7894,54.0075,53.7002,54.0075,272500.0
2013-11-20 11:00:00,54.48,54.54,54.33,54.43,257200.0,53.9975,54.057,53.8489,53.948,257200.0
2013-11-20 11:10:00,54.43,54.45,54.28,54.28,154400.0,53.948,53.9678,53.7993,53.7993,154400.0
2013-11-20 11:20:00,54.27,54.62,54.27,54.51,269600.0,53.7894,54.1363,53.7894,54.0273,269600.0
2013-11-20 11:30:00,54.52,54.8,54.51,54.53,212500.0,54.0372,54.3147,54.0273,54.0471,212500.0
2013-11-20 11:40:00,54.52,54.7,54.42,54.49,141700.0,54.0372,54.2156,53.9381,54.0075,141700.0
2013-11-20 11:50:00,54.5,54.6,54.21,54.34,162900.0,54.0174,54.1165,53.7299,53.8588,162900.0
2013-11-20 12:00:00,54.35,54.64,54.35,54.5,95000.0,53.8687,54.1561,53.8687,54.0174,95000.0
2013-11-20 12:10:00,54.53,54.55,54.41,54.51,128200.0,54.0471,54.0669,53.9282,54.0273,128200.0
2013-11-20 12:20:00,54.53,54.53,54.25,54.3,137400.0,54.0471,54.0471,53.7696,53.8191,137400.0
2013-11-20 12:30:00,54.31,54.41,54.22,54.25,89900.0,53.829,53.9282,53.7398,53.7696,89900.0
2013-11-20 12:40:00,54.24,54.25,54.08,54.25,112900.0,53.7597,53.7696,53.6011,53.7696,112900.0
2013-11-20 12:50:00,54.25,54.27,54.13,54.18,73500.0,53.7696,53.7894,53.6506,53.7002,73500.0
2013-11-20 13:00:00,54.19,54.26,54.11,54.13,94400.0,53.7101,53.7795,53.6308,53.6506,94400.0
2013-11-20 13:10:00,54.12,54.12,53.98,54.0,126500.0,53.6407,53.6407,53.502,53.5218,126500.0
2013-11-20 13:20:00,54.0,54.12,53.97,54.04,137900.0,53.5218,53.6407,53.4921,53.5614,137900.0
2013-11-20 13:30:00,54.04,54.08,53.98,54.07,61400.0,53.5614,53.6011,53.502,53.5912,61400.0
2013-11-20 13:40:00,54.07,54.19,54.05,54.09,79200.0,53.5912,53.7101,53.5713,53.611,79200.0
2013-11-20 13:50:00,54.09,54.1,53.97,54.02,74400.0,53.611,53.6209,53.4921,53.5416,74400.0
2013-11-20 14:00:00,54.0,54.03,53.74,53.8,118100.0,53.5218,53.5515,53.2641,53.3236,118100.0
2013-11-20 14:10:00,53.81,53.83,53.48,53.82,200800.0,53.3335,53.3533,53.0064,53.3434,200800.0
2013-11-20 14:20:00,53.82,53.89,53.74,53.86,90600.0,53.3434,53.4128,53.2641,53.383,90600.0
2013-11-20 14:30:00,53.84,53.86,53.66,53.68,161700.0,53.3632,53.383,53.1848,53.2046,161700.0
2013-11-20 14:40:00,53.7,53.9,53.58,53.87,86600.0,53.2244,53.4227,53.1055,53.3929,86600.0
2013-11-20 14:50:00,53.88,53.88,53.69,53.75,73400.0,53.4029,53.4029,53.2145,53.274,73400.0
2013-11-20 15:00:00,53.74,53.78,53.42,53.47,110500.0,53.2641,53.3037,52.9469,52.9965,110500.0
2013-11-20 15:10:00,53.47,53.57,53.45,53.56,130700.0,52.9965,53.0956,52.9767,53.0857,130700.0
2013-11-20 15:20:00,53.57,53.64,53.5,53.52,161400.0,53.0956,53.165,53.0262,53.046,161400.0
2013-11-20 15:30:00,53.53,53.54,53.33,53.48,239200.0,53.056,53.0659,52.8577,53.0064,239200.0
2013-11-20 15:40:00,53.49,53.61,53.49,53.57,193400.0,53.0163,53.1352,53.0163,53.0956,193400.0
2013-11-20 15:50:00,53.56,53.66,53.5,53.62,293900.0,53.0857,53.1848,53.0262,53.1452,293900.0
2013-11-21 09:30:00,53.87,54.37,53.86,54.09,259600.0,53.3929,53.8885,53.383,53.611,259600.0
2013-11-21 09:40:00,54.08,54.32,54.0,54.16,124200.0,53.6011,53.839,53.5218,53.6804,124200.0
2013-11-21 09:50:00,54.13,54.17,53.9,54.03,165800.0,53.6506,53.6903,53.4227,53.5515,165800.0
2013-11-21 10:00:00,54.04,54.14,53.9,53.92,107200.0,53.5614,53.6606,53.4227,53.4425,107200.0
2013-11-21 10:10:00,53.9,53.99,53.85,53.88,168200.0,53.4227,53.5119,53.3731,53.4029,168200.0
2013-11-21 10:20:00,53.88,53.93,53.8,53.85,134200.0,53.4029,53.4524,53.3236,53.3731,134200.0
2013-11-21 10:30:00,53.86,53.92,53.8,53.82,91000.0,53.383,53.4425,53.3236,53.3434,91000.0
2013-11-21 10:40:00,53.83,53.92,53.75,53.88,157600.0,53.3533,53.4425,53.274,53.4029,157600.0
2013-11-21 10:50:00,53.87,54.02,53.85,53.95,386700.0,53.3929,53.5416,53.3731,53.4722,386700.0
2013-11-21 11:00:00,53.94,54.0,53.82,53.87,167700.0,53.4623,53.5218,53.3434,53.3929,167700.0
2013-11-21 11:10:00,53.85,53.95,53.85,53.91,106000.0,53.3731,53.4722,53.3731,53.4326,106000.0
2013-11-21 11:20:00,53.9,54.0,53.9,54.0,74200.0,53.4227,53.5218,53.4227,53.5218,74200.0
2013-11-21 11:30:00,53.99,54.01,53.9,53.93,137000.0,53.5119,53.5317,53.4227,53.4524,137000.0
2013-11-21 11:40:00,53.94,53.95,53.85,53.89,115900.0,53.4623,53.4722,53.3731,53.4128,115900.0
2013-11-21 11:50:00,53.9,53.91,53.84,53.86,105300.0,53.4227,53.4326,53.3632,53.383,105300.0
2013-11-21 12:00:00,53.88,54.03,53.82,54.02,112600.0,53.4029,53.5515,53.3434,53.5416,112600.0
2013-11-21 12:10:00,54.02,54.02,53.94,54.0,87200.0,53.5416,53.5416,53.4623,53.5218,87200.0
2013-11-21 12:20:00,54.01,54.21,53.98,54.19,107700.0,53.5317,53.7299,53.502,53.7101,107700.0
2013-11-21 12:30:00,54.19,54.2,54.0,54.07,88400.0,53.7101,53.72,53.5218,53.5912,88400.0
2013-11-21 12:40:00,54.07,54.2,54.05,54.07,76000.0,53.5912,53.72,53.5713,53.5912,76000.0
2013-11-21 12:50:00,54.07,54.08,54.01,54.02,57700.0,53.5912,53.6011,53.5317,53.5416,57700.0
2013-11-21 13:00:00,54.01,54.03,53.85,53.92,106000.0,53.5317,53.5515,53.3731,53.4425,106000.0
2013-11-21 13:10:00,53.92,54.02,53.9,54.02,78100.0,53.4425,53.5416,53.4227,53.5416,78100.0
2013-11-21 13:20:00,54.03,54.1,53.99,54.08,114300.0,53.5515,53.6209,53.5119,53.6011,114300.0
2013-11-21 13:30:00,54.1,54.12,53.86,53.87,136700.0,53.6209,53.6407,53.383,53.3929,136700.0
2013-11-21 13:40:00,53.87,54.08,53.87,54.08,118700.0,53.3929,53.6011,53.3929,53.6011,118700.0
2013-11-21 13:50:00,54.08,54.16,54.08,54.11,142100.0,53.6011,53.6804,53.6011,53.6308,142100.0
2013-11-21 14:00:00,54.11,54.16,54.07,54.1,105200.0,53.6308,53.6804,53.5912,53.6209,105200.0
2013-11-21 14:10:00,54.09,54.16,54.07,54.14,111500.0,53.611,53.6804,53.5912,53.6606,111500.0
2013-11-21 14:20:00,54.15,54.23,54.13,54.21,102400.0,53.6705,53.7498,53.6506,53.7299,102400.0
2013-11-21 14:30:00,54.21,54.3,54.16,54.29,112900.0,53.7299,53.8191,53.6804,53.8092,112900.0
2013-11-21 14:40:00,54.29,54.5,54.29,54.42,104900.0,53.8092,54.0174,53.8092,53.9381,104900.0
2013-11-21 14:50:00,54.43,54.49,54.35,54.39,90100.0,53.948,54.0075,53.8687,53.9083,90100.0
2013-11-21 15:00:00,54.39,54.41,54.22,54.25,143800.0,53.9083,53.9282,53.7398,53.7696,143800.0
2013-11-21 15:10:00,54.25,54.47,54.24,54.46,143900.0,53.7696,53.9876,53.7597,53.9777,143900.0
2013-11-21 15:20:00,54.46,54.51,54.41,54.48,171700.0,53.9777,54.0273,53.9282,53.9975,171700.0
2013-11-21 15:30:00,54.48,54.49,54.4,54.43,213000.0,53.9975,54.0075,53.9182,53.948,213000.0
2013-11-21 15:40:00,54.42,54.48,54.41,54.45,248500.0,53.9381,53.9975,53.9282,53.9678,248500.0
2013-11-21 15:50:00,54.45,54.5,54.42,54.45,356100.0,53.9678,54.0174,53.9381,53.9678,356100.0
2013-11-22 09:30:00,54.61,55.0,54.55,54.85,216200.0,54.1264,54.5129,54.0669,54.3643,216200.0
2013-11-22 09:40:00,54.85,54.85,54.76,54.83,94900.0,54.3643,54.3643,54.2751,54.3444,94900.0
2013-11-22 09:50:00,54.83,55.09,54.83,54.85,156000.0,54.3444,54.6021,54.3444,54.3643,156000.0
2013-11-22 10:00:00,54.87,54.89,54.68,54.73,116500.0,54.3841,54.4039,54.1958,54.2453,116500.0
2013-11-22 10:10:00,54.74,54.79,54.56,54.67,68900.0,54.2552,54.3048,54.0768,54.1859,68900.0
2013-11-22 10:20:00,54.66,54.73,54.53,54.73,100700.0,54.1759,54.2453,54.0471,54.2453,100700.0
2013-11-22 10:30:00,54.7,54.8,54.65,54.72,57800.0,54.2156,54.3147,54.166,54.2354,57800.0
2013-11-22 10:40:00,54.74,54.8,54.7,54.75,24000.0,54.2552,54.3147,54.2156,54.2651,24000.0
2013-11-22 10:50:00,54.73,54.77,54.59,54.59,49100.0,54.2453,54.285,54.1066,54.1066,49100.0
2013-11-22 11:00:00,54.59,54.7,54.55,54.69,113800.0,54.1066,54.2156,54.0669,54.2057,113800.0
2013-11-22 11:10:00,54.68,54.75,54.56,54.73,83400.0,54.1958,54.2651,54.0768,54.2453,83400.0
2013-11-22 11:20:00,54.73,54.78,54.59,54.59,61100.0,54.2453,54.2949,54.1066,54.1066,61100.0
2013-11-22 11:30:00,54.6,54.62,54.5,54.56,72900.0,54.1165,54.1363,54.0174,54.0768,72900.0
2013-11-22 11:40:00,54.55,54.65,54.54,54.61,48500.0,54.0669,54.166,54.057,54.1264,48500.0
2013-11-22 11:50:00,54.6,54.69,54.6,54.67,44600.0,54.1165,54.2057,54.1165,54.1859,44600.0
2013-11-22 12:00:00,54.67,54.68,54.6,54.65,47400.0,54.1859,54.1958,54.1165,54.166,47400.0
2013-11-22 12:10:00,54.65,54.71,54.63,54.65,38500.0,54.166,54.2255,54.1462,54.166,38500.0
2013-11-22 12:20:00,54.65,54.76,54.65,54.72,60700.0,54.166,54.2751,54.166,54.2354,60700.0
2013-11-22 12:30:00,54.71,54.73,54.68,54.73,48000.0,54.2255,54.2453,54.1958,54.2453,48000.0
2013-11-22 12:40:00,54.73,54.76,54.7,54.71,31900.0,54.2453,54.2751,54.2156,54.2255,31900.0
2013-11-22 12:50:00,54.71,54.72,54.65,54.69,36600.0,54.2255,54.2354,54.166,54.2057,36600.0
2013-11-22 13:00:00,54.69,54.73,54.66,54.72,32300.0,54.2057,54.2453,54.1759,54.2354,32300.0
2013-11-22 13:10:00,54.73,54.76,54.7,54.75,44900.0,54.2453,54.2751,54.2156,54.2651,44900.0
2013-11-22 13:20:00,54.75,54.81,54.71,54.76,77900.0,54.2651,54.3246,54.2255,54.2751,77900.0
2013-11-22 13:30:00,54.75,54.8,54.71,54.71,37400.0,54.2651,54.3147,54.2255,54.2255,37400.0
2013-11-22 13:40:00,54.71,54.71,54.58,54.62,77500.0,54.2255,54.2255,54.0967,54.1363,77500.0
2013-11-22 13:50:00,54.63,54.63,54.57,54.59,74800.0,54.1462,54.1462,54.0867,54.1066,74800.0
2013-11-22 14:00:00,54.58,54.62,54.5,54.54,57700.0,54.0967,54.1363,54.0174,54.057,57700.0
2013-11-22 14:10:00,54.53,54.57,54.5,54.57,27100.0,54.0471,54.0867,54.0174,54.0867,27100.0
2013-11-22 14:20:00,54.57,54.65,54.55,54.65,59500.0,54.0867,54.166,54.0669,54.166,59500.0
2013-11-22 14:30:00,54.66,54.75,54.65,54.74,61300.0,54.1759,54.2651,54.166,54.2552,61300.0
2013-11-22 14:40:00,54.74,54.82,54.72,54.82,50100.0,54.2552,54.3345,54.2354,54.3345,50100.0
2013-11-22 14:50:00,54.81,54.85,54.73,54.83,78300.0,54.3246,54.3643,54.2453,54.3444,78300.0
2013-11-22 15:00:00,54.84,54.84,54.71,54.71,86600.0,54.3544,54.3544,54.2255,54.2255,86600.0
2013-11-22 15:10:00,54.71,54.72,54.67,54.68,64900.0,54.2255,54.2354,54.1859,54.1958,64900.0
2013-11-22 15:20:00,54.67,54.75,54.59,54.61,97700.0,54.1859,54.2651,54.1066,54.1264,97700.0
2013-11-22 15:30:00,54.61,54.71,54.57,54.67,86400.0,54.1264,54.2255,54.0867,54.1859,86400.0
2013-11-22 15:40:00,54.67,54.76,54.66,54.69,149400.0,54.1859,54.2751,54.1759,54.2057,149400.0
2013-11-22 15:50:00,54.7,54.71,54.65,54.7,294900.0,54.2156,54.2255,54.166,54.2156,294900.0
2013-11-25 09:30:00,53.77,54.14,53.26,53.57,885200.0,53.2938,53.6606,52.7883,53.0956,885200.0
2013-11-25 09:40:00,53.59,53.82,53.39,53.71,234200.0,53.1154,53.3434,52.9172,53.2344,234200.0
2013-11-25 09:50:00,53.7,53.7,52.4,52.4,551100.0,53.2244,53.2244,51.936,51.936,551100.0
2013-11-25 10:00:00,52.44,52.68,52.11,52.34,422600.0,51.9756,52.2135,51.6485,51.8765,422600.0
2013-11-25 10:10:00,52.35,52.41,51.85,52.05,558600.0,51.8864,51.9459,51.3908,51.5891,558600.0
2013-11-25 10:20:00,52.06,52.62,52.06,52.48,319200.0,51.599,52.154,51.599,52.0153,319200.0
2013-11-25 10:30:00,52.48,52.77,52.31,52.75,251800.0,52.0153,52.3027,51.8468,52.2829,251800.0
2013-11-25 10:40:00,52.75,52.85,52.42,52.5,213100.0,52.2829,52.382,51.9558,52.0351,213100.0
2013-11-25 10:50:00,52.53,52.53,52.08,52.38,226900.0,52.0648,52.0648,51.6188,51.9161,226900.0
2013-11-25 11:00:00,52.39,52.58,52.36,52.44,173300.0,51.926,52.1144,51.8963,51.9756,173300.0
2013-11-25 11:10:00,52.45,52.57,52.35,52.49,101600.0,51.9855,52.1045,51.8864,52.0252,101600.0
2013-11-25 11:20:00,52.49,52.52,52.41,52.43,79100.0,52.0252,52.0549,51.9459,51.9657,79100.0
2013-11-25 11:30:00,52.43,52.49,52.29,52.42,74200.0,51.9657,52.0252,51.8269,51.9558,74200.0
2013-11-25 11:40:00,52.41,52.42,52.23,52.23,77400.0,51.9459,51.9558,51.7675,51.7675,77400.0
2013-11-25 11:50:00,52.24,52.43,52.2,52.41,101900.0,51.7774,51.9657,51.7377,51.9459,101900.0
2013-11-25 12:00:00,52.41,52.56,52.39,52.56,113700.0,51.9459,52.0945,51.926,52.0945,113700.0
2013-11-25 12:10:00,52.56,52.62,52.53,52.6,55700.0,52.0945,52.154,52.0648,52.1342,55700.0
2013-11-25 12:20:00,52.59,52.8,52.57,52.79,144200.0,52.1243,52.3324,52.1045,52.3225,144200.0
2013-11-25 12:30:00,52.8,52.84,52.69,52.75,124300.0,52.3324,52.3721,52.2234,52.2829,124300.0
2013-11-25 12:40:00,52.75,52.76,52.57,52.73,85400.0,52.2829,52.2928,52.1045,52.263,85400.0
2013-11-25 12:50:00,52.74,52.79,52.61,52.61,60000.0,52.2729,52.3225,52.1441,52.1441,60000.0
2013-11-25 13:00:00,52.61,52.68,52.58,52.65,173700.0,52.1441,52.2135,52.1144,52.1837,173700.0
2013-11-25 13:10:00,52.65,52.84,52.64,52.82,83000.0,52.1837,52.3721,52.1738,52.3522,83000.0
2013-11-25 13:20:00,52.82,52.91,52.79,52.87,97000.0,52.3522,52.4414,52.3225,52.4018,97000.0
2013-11-25 13:30:00,52.87,52.99,52.86,52.94,104200.0,52.4018,52.5207,52.3919,52.4712,104200.0
2013-11-25 13:40:00,52.94,53.17,52.9,53.16,153800.0,52.4712,52.6991,52.4315,52.6892,153800.0
2013-11-25 13:50:00,53.15,53.21,53.06,53.08,109300.0,52.6793,52.7388,52.5901,52.6099,109300.0
2013-11-25 14:00:00,53.08,53.22,53.0,53.22,88400.0,52.6099,52.7487,52.5306,52.7487,88400.0
2013-11-25 14:10:00,53.22,53.31,53.03,53.07,136600.0,52.7487,52.8379,52.5604,52.6,136600.0
2013-11-25 14:20:00,53.07,53.12,52.86,52.88,102700.0,52.6,52.6496,52.3919,52.4117,102700.0
2013-11-25 14:30:00,52.9,53.14,52.87,53.12,122400.0,52.4315,52.6694,52.4018,52.6496,122400.0
2013-11-25 14:40:00,53.12,53.12,52.91,52.94,148500.0,52.6496,52.6496,52.4414,52.4712,148500.0
2013-11-25 14:50:00,52.93,52.98,52.78,52.79,160600.0,52.4613,52.5108,52.3126,52.3225,160600.0
2013-11-25 15:00:00,52.8,52.8,52.71,52.72,156400.0,52.3324,52.3324,52.2432,52.2531,156400.0
2013-11-25 15:10:00,52.73,52.85,52.59,52.83,227900.0,52.263,52.382,52.1243,52.3622,227900.0
2013-11-25 15:20:00,52.82,52.83,52.69,52.72,93900.0,52.3522,52.3622,52.2234,52.2531,93900.0
2013-11-25 15:30:00,52.71,52.82,52.69,52.72,217300.0,52.2432,52.3522,52.2234,52.2531,217300.0
2013-11-25 15:40:00,52.71,52.74,52.6,52.74,318400.0,52.2432,52.2729,52.1342,52.2729,318400.0
2013-11-25 15:50:00,52.73,52.77,52.67,52.75,435200.0,52.263,52.3027,52.2036,52.2829,435200.0
2013-11-26 09:30:00,52.57,52.98,52.51,52.8,234600.0,52.1045,52.5108,52.045,52.3324,234600.0
2013-11-26 09:40:00,52.79,53.14,52.51,52.55,294700.0,52.3225,52.6694,52.045,52.0846,294700.0
2013-11-26 09:50:00,52.52,52.52,52.05,52.18,236200.0,52.0549,52.0549,51.5891,51.7179,236200.0
2013-11-26 10:00:00,52.18,52.3,52.0,52.04,235800.0,51.7179,51.8368,51.5395,51.5791,235800.0
2013-11-26 10:10:00,52.05,52.19,52.01,52.1,208700.0,51.5891,51.7278,51.5494,51.6386,208700.0
2013-11-26 10:20:00,52.1,52.35,52.09,52.33,222100.0,51.6386,51.8864,51.6287,51.8666,222100.0
2013-11-26 10:30:00,52.33,52.43,52.17,52.33,242000.0,51.8666,51.9657,51.708,51.8666,242000.0
2013-11-26 10:40:00,52.32,52.51,52.32,52.45,164300.0,51.8567,52.045,51.8567,51.9855,164300.0
2013-11-26 10:50:00,52.45,52.59,52.44,52.51,120900.0,51.9855,52.1243,51.9756,52.045,120900.0
2013-11-26 11:00:00,52.49,52.52,52.37,52.4,82300.0,52.0252,52.0549,51.9062,51.936,82300.0
2013-11-26 11:10:00,52.4,52.45,52.35,52.41,67200.0,51.936,51.9855,51.8864,51.9459,67200.0
2013-11-26 11:20:00,52.4,52.43,52.35,52.36,74000.0,51.936,51.9657,51.8864,51.8963,74000.0
2013-11-26 11:30:00,52.37,52.54,52.32,52.5,151200.0,51.9062,52.0747,51.8567,52.0351,151200.0
2013-11-26 11:40:00,52.5,52.54,52.46,52.47,101200.0,52.0351,52.0747,51.9954,52.0053,101200.0
2013-11-26 11:50:00,52.46,52.5,52.37,52.39,66800.0,51.9954,52.0351,51.9062,51.926,66800.0
2013-11-26 12:00:00,52.39,52.6,52.37,52.53,93200.0,51.926,52.1342,51.9062,52.0648,93200.0
2013-11-26 12:10:00,52.52,52.62,52.51,52.51,56100.0,52.0549,52.154,52.045,52.045,56100.0
2013-11-26 12:20:00,52.51,52.53,52.45,52.49,80900.0,52.045,52.0648,51.9855,52.0252,80900.0
2013-11-26 12:30:00,52.5,52.61,52.49,52.55,120200.0,52.0351,52.1441,52.0252,52.0846,120200.0
2013-11-26 12:40:00,52.54,52.62,52.51,52.57,231000.0,52.0747,52.154,52.045,52.1045,231000.0
2013-11-26 12:50:00,52.58,52.64,52.56,52.6,223400.0,52.1144,52.1738,52.0945,52.1342,223400.0
2013-11-26 13:00:00,52.6,52.62,52.57,52.6,87100.0,52.1342,52.154,52.1045,52.1342,87100.0
2013-11-26 13:10:00,52.6,52.75,52.6,52.7,66200.0,52.1342,52.2829,52.1342,52.2333,66200.0
2013-11-26 13:20:00,52.69,52.78,52.67,52.7,84600.0,52.2234,52.3126,52.2036,52.2333,84600.0
2013-11-26 13:30:00,52.7,52.73,52.65,52.7,196400.0,52.2333,52.263,52.1837,52.2333,196400.0
2013-11-26 13:40:00,52.7,52.71,52.64,52.65,59200.0,52.2333,52.2432,52.1738,52.1837,59200.0
2013-11-26 13:50:00,52.63,52.64,52.47,52.48,81300.0,52.1639,52.1738,52.0053,52.0153,81300.0
2013-11-26 14:00:00,52.49,52.54,52.47,52.54,41800.0,52.0252,52.0747,52.0053,52.0747,41800.0
2013-11-26 14:10:00,52.53,52.53,52.41,52.42,53100.0,52.0648,52.0648,51.9459,51.9558,53100.0
2013-11-26 14:20:00,52.42,52.48,52.39,52.43,55900.0,51.9558,52.0153,51.926,51.9657,55900.0
2013-11-26 14:30:00,52.43,52.47,52.4,52.41,39300.0,51.9657,52.0053,51.936,51.9459,39300.0
2013-11-26 14:40:00,52.41,52.49,52.37,52.46,47900.0,51.9459,52.0252,51.9062,51.9954,47900.0
2013-11-26 14:50:00,52.47,52.5,52.46,52.47,37500.0,52.0053,52.0351,51.9954,52.0053,37500.0
2013-11-26 15:00:00,52.48,52.49,52.4,52.46,76800.0,52.0153,52.0252,51.936,51.9954,76800.0
2013-11-26 15:10:00,52.47,52.47,52.34,52.35,97300.0,52.0053,52.0053,51.8765,51.8864,97300.0
2013-11-26 15:20:00,52.35,52.4,52.3,52.38,94700.0,51.8864,51.936,51.8368,51.9161,94700.0
2013-11-26 15:30:00,52.38,52.48,52.37,52.39,125400.0,51.9161,52.0153,51.9062,51.926,125400.0
2013-11-26 15:40:00,52.39,52.4,52.29,52.29,201900.0,51.926,51.936,51.8269,51.8269,201900.0
2013-11-26 15:50:00,52.3,52.31,52.24,52.29,366500.0,51.8368,51.8468,51.7774,51.8269,366500.0
2013-11-27 09:30:00,52.65,52.73,51.95,51.95,338200.0,52.1837,52.263,51.4899,51.4899,338200.0
2013-11-27 09:40:00,51.97,52.4,51.88,52.4,177800.0,51.5098,51.936,51.4206,51.936,177800.0
2013-11-27 09:50:00,52.4,52.43,52.28,52.31,81500.0,51.936,51.9657,51.817,51.8468,81500.0
2013-11-27 10:00:00,52.31,52.56,52.3,52.42,168200.0,51.8468,52.0945,51.8368,51.9558,168200.0
2013-11-27 10:10:00,52.42,52.54,52.36,52.43,69500.0,51.9558,52.0747,51.8963,51.9657,69500.0
2013-11-27 10:20:00,52.42,52.48,52.33,52.36,81400.0,51.9558,52.0153,51.8666,51.8963,81400.0
2013-11-27 10:30:00,52.35,52.44,52.21,52.37,86800.0,51.8864,51.9756,51.7476,51.9062,86800.0
2013-11-27 10:40:00,52.37,52.44,52.29,52.34,282300.0,51.9062,51.9756,51.8269,51.8765,282300.0
2013-11-27 10:50:00,52.33,52.34,52.13,52.25,95300.0,51.8666,51.8765,51.6684,51.7873,95300.0
2013-11-27 11:00:00,52.26,52.34,52.23,52.28,153000.0,51.7972,51.8765,51.7675,51.817,153000.0
2013-11-27 11:10:00,52.29,52.45,52.29,52.41,168600.0,51.8269,51.9855,51.8269,51.9459,168600.0
2013-11-27 11:20:00,52.41,52.42,52.32,52.36,201500.0,51.9459,51.9558,51.8567,51.8963,201500.0
2013-11-27 11:30:00,52.38,52.51,52.34,52.51,184800.0,51.9161,52.045,51.8765,52.045,184800.0
2013-11-27 11:40:00,52.5,52.51,52.44,52.51,74400.0,52.0351,52.045,51.9756,52.045,74400.0
2013-11-27 11:50:00,52.52,52.52,52.43,52.5,68500.0,52.0549,52.0549,51.9657,52.0351,68500.0
2013-11-27 12:00:00,52.48,52.57,52.4,52.54,75800.0,52.0153,52.1045,51.936,52.0747,75800.0
2013-11-27 12:10:00,52.52,52.59,52.51,52.58,64200.0,52.0549,52.1243,52.045,52.1144,64200.0
2013-11-27 12:20:00,52.58,52.73,52.57,52.72,82600.0,52.1144,52.263,52.1045,52.2531,82600.0
2013-11-27 12:30:00,52.7,52.73,52.61,52.67,55600.0,52.2333,52.263,52.1441,52.2036,55600.0
2013-11-27 12:40:00,52.66,52.76,52.63,52.74,69800.0,52.1937,52.2928,52.1639,52.2729,69800.0
2013-11-27 12:50:00,52.73,52.73,52.6,52.6,52100.0,52.263,52.263,52.1342,52.1342,52100.0
2013-11-27 13:00:00,52.6,52.66,52.59,52.64,75300.0,52.1342,52.1937,52.1243,52.1738,75300.0
2013-11-27 13:10:00,52.63,52.69,52.61,52.63,27700.0,52.1639,52.2234,52.1441,52.1639,27700.0
2013-11-27 13:20:00,52.63,52.69,52.6,52.67,30600.0,52.1639,52.2234,52.1342,52.2036,30600.0
2013-11-27 13:30:00,52.66,52.68,52.6,52.63,18800.0,52.1937,52.2135,52.1342,52.1639,18800.0
2013-11-27 13:40:00,52.65,52.73,52.65,52.67,37100.0,52.1837,52.263,52.1837,52.2036,37100.0
2013-11-27 13:50:00,52.67,52.7,52.64,52.68,25200.0,52.2036,52.2333,52.1738,52.2135,25200.0
2013-11-27 14:00:00,52.67,52.75,52.66,52.73,16400.0,52.2036,52.2829,52.1937,52.263,16400.0
2013-11-27 14:10:00,52.74,52.79,52.72,52.78,30500.0,52.2729,52.3225,52.2531,52.3126,30500.0
2013-11-27 14:20:00,52.78,52.8,52.73,52.77,26100.0,52.3126,52.3324,52.263,52.3027,26100.0
2013-11-27 14:30:00,52.76,52.87,52.73,52.86,30000.0,52.2928,52.4018,52.263,52.3919,30000.0
2013-11-27 14:40:00,52.84,52.86,52.79,52.85,48800.0,52.3721,52.3919,52.3225,52.382,48800.0
2013-11-27 14:50:00,52.87,52.9,52.81,52.81,33200.0,52.4018,52.4315,52.3423,52.3423,33200.0
2013-11-27 15:00:00,52.82,52.85,52.73,52.77,33900.0,52.3522,52.382,52.263,52.3027,33900.0
2013-11-27 15:10:00,52.77,52.81,52.71,52.74,56700.0,52.3027,52.3423,52.2432,52.2729,56700.0
2013-11-27 15:20:00,52.73,52.81,52.7,52.8,48100.0,52.263,52.3423,52.2333,52.3324,48100.0
2013-11-27 15:30:00,52.8,52.85,52.69,52.71,79400.0,52.3324,52.382,52.2234,52.2432,79400.0
2013-11-27 15:40:00,52.71,52.78,52.67,52.68,98400.0,52.2432,52.3126,52.2036,52.2135,98400.0
2013-11-27 15:50:00,52.68,52.76,52.66,52.7,203000.0,52.2135,52.2928,52.1937,52.2333,203000.0
2013-11-29 09:30:00,51.12,51.95,50.99,51.92,1466900.0,50.6673,51.4899,50.5384,51.4602,1466900.0
2013-11-29 09:40:00,51.88,51.94,51.22,51.53,443400.0,51.4206,51.48,50.7664,51.0737,443400.0
2013-11-29 09:50:00,51.53,51.8,51.35,51.59,331900.0,51.0737,51.3413,50.8953,51.1331,331900.0
2013-11-29 10:00:00,51.59,51.84,51.59,51.67,189600.0,51.1331,51.3809,51.1331,51.2124,189600.0
2013-11-29 10:10:00,51.69,51.89,51.68,51.8,232400.0,51.2322,51.4305,51.2223,51.3413,232400.0
2013-11-29 10:20:00,51.81,51.91,51.48,51.66,228000.0,51.3512,51.4503,51.0241,51.2025,228000.0
2013-11-29 10:30:00,51.67,51.98,51.63,51.96,283900.0,51.2124,51.5197,51.1728,51.4999,283900.0
2013-11-29 10:40:00,51.97,52.26,51.95,52.2,245900.0,51.5098,51.7972,51.4899,51.7377,245900.0
2013-11-29 10:50:00,52.21,52.42,52.21,52.26,131400.0,51.7476,51.9558,51.7476,51.7972,131400.0
2013-11-29 11:00:00,52.25,52.47,52.21,52.44,61700.0,51.7873,52.0053,51.7476,51.9756,61700.0
2013-11-29 11:10:00,52.43,52.52,52.39,52.43,122600.0,51.9657,52.0549,51.926,51.9657,122600.0
2013-11-29 11:20:00,52.43,52.6,52.25,52.27,98100.0,51.9657,52.1342,51.7873,51.8071,98100.0
2013-11-29 11:30:00,52.24,52.39,52.22,52.34,49400.0,51.7774,51.926,51.7576,51.8765,49400.0
2013-11-29 11:40:00,52.33,52.44,52.29,52.38,77900.0,51.8666,51.9756,51.8269,51.9161,77900.0
2013-11-29 11:50:00,52.39,52.4,52.24,52.34,91400.0,51.926,51.936,51.7774,51.8765,91400.0
2013-11-29 12:00:00,52.34,52.4,52.29,52.31,45200.0,51.8765,51.936,51.8269,51.8468,45200.0
2013-11-29 12:10:00,52.29,52.3,52.17,52.22,95800.0,51.8269,51.8368,51.708,51.7576,95800.0
2013-11-29 12:20:00,52.2,52.22,52.01,52.16,138500.0,51.7377,51.7576,51.5494,51.6981,138500.0
2013-11-29 12:30:00,52.16,52.26,52.09,52.21,119100.0,51.6981,51.7972,51.6287,51.7476,119100.0
2013-11-29 12:40:00,52.22,52.26,52.03,52.04,166500.0,51.7576,51.7972,51.5692,51.5791,166500.0
2013-11-29 12:50:00,52.03,52.2,52.01,52.09,310500.0,51.5692,51.7377,51.5494,51.6287,310500.0
2013-12-02 09:30:00,51.93,52.05,51.72,51.77,229600.0,51.4701,51.5891,51.262,51.3115,229600.0
2013-12-02 09:40:00,51.74,51.74,51.3,51.45,179000.0,51.2818,51.2818,50.8457,50.9944,179000.0
2013-12-02 09:50:00,51.43,51.93,51.43,51.72,134000.0,50.9745,51.4701,50.9745,51.262,134000.0
2013-12-02 10:00:00,51.77,52.23,51.72,52.12,108100.0,51.3115,51.7675,51.262,51.6584,108100.0
2013-12-02 10:10:00,52.12,52.23,52.0,52.06,128800.0,51.6584,51.7675,51.5395,51.599,128800.0
2013-12-02 10:20:00,52.05,52.14,51.92,51.95,204600.0,51.5891,51.6783,51.4602,51.4899,204600.0
2013-12-02 10:30:00,51.95,52.0,51.86,51.88,75700.0,51.4899,51.5395,51.4007,51.4206,75700.0
2013-12-02 10:40:00,51.88,52.0,51.73,51.94,224200.0,51.4206,51.5395,51.2719,51.48,224200.0
2013-12-02 10:50:00,51.94,52.19,51.89,52.08,213300.0,51.48,51.7278,51.4305,51.6188,213300.0
2013-12-02 11:00:00,52.08,52.29,52.08,52.22,100300.0,51.6188,51.8269,51.6188,51.7576,100300.0
2013-12-02 11:10:00,52.22,52.25,52.06,52.07,128300.0,51.7576,51.7873,51.599,51.6089,128300.0
2013-12-02 11:20:00,52.08,52.09,51.89,51.91,50200.0,51.6188,51.6287,51.4305,51.4503,50200.0
2013-12-02 11:30:00,51.91,51.99,51.83,51.87,36600.0,51.4503,51.5296,51.371,51.4107,36600.0
2013-12-02 11:40:00,51.88,51.89,51.8,51.83,44000.0,51.4206,51.4305,51.3413,51.371,44000.0
2013-12-02 11:50:00,51.81,51.93,51.8,51.91,41100.0,51.3512,51.4701,51.3413,51.4503,41100.0
2013-12-02 12:00:00,51.91,51.92,51.83,51.92,47900.0,51.4503,51.4602,51.371,51.4602,47900.0
2013-12-02 12:10:00,51.92,51.93,51.86,51.88,36600.0,51.4602,51.4701,51.4007,51.4206,36600.0
2013-12-02 12:20:00,51.89,51.93,51.84,51.9,46000.0,51.4305,51.4701,51.3809,51.4404,46000.0
2013-12-02 12:30:00,51.89,51.9,51.78,51.83,71100.0,51.4305,51.4404,51.3214,51.371,71100.0
2013-12-02 12:40:00,51.85,51.87,51.81,51.87,33700.0,51.3908,51.4107,51.3512,51.4107,33700.0
2013-12-02 12:50:00,51.87,51.89,51.8,51.8,33200.0,51.4107,51.4305,51.3413,51.3413,33200.0
2013-12-02 13:00:00,51.79,51.8,51.7,51.71,68700.0,51.3314,51.3413,51.2422,51.2521,68700.0
2013-12-02 13:10:00,51.71,51.73,51.65,51.67,62200.0,51.2521,51.2719,51.1926,51.2124,62200.0
2013-12-02 13:20:00,51.66,51.72,51.59,51.6,79200.0,51.2025,51.262,51.1331,51.143,79200.0
2013-12-02 13:30:00,51.59,51.71,51.51,51.7,58600.0,51.1331,51.2521,51.0538,51.2422,58600.0
2013-12-02 13:40:00,51.71,51.71,51.62,51.63,44800.0,51.2521,51.2521,51.1629,51.1728,44800.0
2013-12-02 13:50:00,51.62,51.72,51.6,51.69,36400.0,51.1629,51.262,51.143,51.2322,36400.0
2013-12-02 14:00:00,51.7,51.72,51.6,51.64,84500.0,51.2422,51.262,51.143,51.1827,84500.0
2013-12-02 14:10:00,51.64,51.71,51.63,51.7,62500.0,51.1827,51.2521,51.1728,51.2422,62500.0
2013-12-02 14:20:00,51.71,51.72,51.66,51.68,53600.0,51.2521,51.262,51.2025,51.2223,53600.0
2013-12-02 14:30:00,51.69,51.73,51.66,51.69,48300.0,51.2322,51.2719,51.2025,51.2322,48300.0
2013-12-02 14:40:00,51.69,51.72,51.54,51.7,119100.0,51.2322,51.262,51.0836,51.2422,119100.0
2013-12-02 14:50:00,51.7,51.84,51.7,51.79,68400.0,51.2422,51.3809,51.2422,51.3314,68400.0
2013-12-02 15:00:00,51.79,51.8,51.73,51.75,94200.0,51.3314,51.3413,51.2719,51.2917,94200.0
2013-12-02 15:10:00,51.75,51.79,51.64,51.77,67200.0,51.2917,51.3314,51.1827,51.3115,67200.0
2013-12-02 15:20:00,51.77,51.79,51.57,51.6,67700.0,51.3115,51.3314,51.1133,51.143,67700.0
2013-12-02 15:30:00,51.59,51.59,51.5,51.53,94900.0,51.1331,51.1331,51.0439,51.0737,94900.0
2013-12-02 15:40:00,51.54,51.56,51.42,51.47,174200.0,51.0836,51.1034,50.9646,51.0142,174200.0
2013-12-02 15:50:00,51.46,51.57,51.42,51.56,413800.0,51.0043,51.1133,50.9646,51.1034,413800.0
2013-12-03 09:30:00,51.25,51.51,51.19,51.21,189600.0,50.7961,51.0538,50.7367,50.7565,189600.0
2013-12-03 09:40:00,51.26,51.27,51.04,51.22,288500.0,50.8061,50.816,50.588,50.7664,288500.0
2013-12-03 09:50:00,51.21,51.39,51.21,51.35,124000.0,50.7565,50.9349,50.7565,50.8953,124000.0
2013-12-03 10:00:00,51.36,51.53,51.21,51.53,133700.0,50.9052,51.0737,50.7565,51.0737,133700.0
2013-12-03 10:10:00,51.53,51.57,51.42,51.52,130600.0,51.0737,51.1133,50.9646,51.0638,130600.0
2013-12-03 10:20:00,51.51,51.57,51.38,51.38,98600.0,51.0538,51.1133,50.925,50.925,98600.0
2013-12-03 10:30:00,51.37,51.61,51.36,51.59,126600.0,50.9151,51.153,50.9052,51.1331,126600.0
2013-12-03 10:40:00,51.6,51.8,51.6,51.68,94300.0,51.143,51.3413,51.143,51.2223,94300.0
2013-12-03 10:50:00,51.69,51.74,51.63,51.69,103100.0,51.2322,51.2818,51.1728,51.2322,103100.0
2013-12-03 11:00:00,51.67,51.68,51.57,51.64,97900.0,51.2124,51.2223,51.1133,51.1827,97900.0
2013-12-03 11:10:00,51.64,51.75,51.51,51.55,116700.0,51.1827,51.2917,51.0538,51.0935,116700.0
2013-12-03 11:20:00,51.55,51.61,51.44,51.52,56300.0,51.0935,51.153,50.9845,51.0638,56300.0
2013-12-03 11:30:00,51.52,51.57,51.42,51.5,69100.0,51.0638,51.1133,50.9646,51.0439,69100.0
2013-12-03 11:40:00,51.48,51.48,51.35,51.4,47300.0,51.0241,51.0241,50.8953,50.9448,47300.0
2013-12-03 11:50:00,51.4,51.41,51.33,51.38,87300.0,50.9448,50.9547,50.8754,50.925,87300.0
2013-12-03 12:00:00,51.38,51.48,51.34,51.48,54700.0,50.925,51.0241,50.8853,51.0241,54700.0
2013-12-03 12:10:00,51.46,51.56,51.44,51.51,38300.0,51.0043,51.1034,50.9845,51.0538,38300.0
2013-12-03 12:20:00,51.51,51.58,51.45,51.47,28200.0,51.0538,51.1232,50.9944,51.0142,28200.0
2013-12-03 12:30:00,51.47,51.58,51.44,51.54,60100.0,51.0142,51.1232,50.9845,51.0836,60100.0
2013-12-03 12:40:00,51.54,51.69,51.54,51.6,74900.0,51.0836,51.2322,51.0836,51.143,74900.0
2013-12-03 12:50:00,51.6,51.7,51.59,51.66,36600.0,51.143,51.2422,51.1331,51.2025,36600.0
2013-12-03 13:00:00,51.64,51.69,51.59,51.68,53300.0,51.1827,51.2322,51.1331,51.2223,53300.0
2013-12-03 13:10:00,51.68,51.71,51.58,51.67,47800.0,51.2223,51.2521,51.1232,51.2124,47800.0
2013-12-03 13:20:00,51.68,51.69,51.55,51.62,31100.0,51.2223,51.2322,51.0935,51.1629,31100.0
2013-12-03 13:30:00,51.61,51.63,51.58,51.61,32300.0,51.153,51.1728,51.1232,51.153,32300.0
2013-12-03 13:40:00,51.62,51.63,51.55,51.61,59500.0,51.1629,51.1728,51.0935,51.153,59500.0
2013-12-03 13:50:00,51.61,51.72,51.61,51.66,54400.0,51.153,51.262,51.153,51.2025,54400.0
2013-12-03 14:00:00,51.66,51.67,51.61,51.66,66800.0,51.2025,51.2124,51.153,51.2025,66800.0
2013-12-03 14:10:00,51.66,51.69,51.58,51.62,55200.0,51.2025,51.2322,51.1232,51.1629,55200.0
2013-12-03 14:20:00,51.62,51.64,51.57,51.61,55000.0,51.1629,51.1827,51.1133,51.153,55000.0
2013-12-03 14:30:00,51.6,51.66,51.59,51.65,41800.0,51.143,51.2025,51.1331,51.1926,41800.0
2013-12-03 14:40:00,51.63,51.67,51.63,51.64,38400.0,51.1728,51.2124,51.1728,51.1827,38400.0
2013-12-03 14:50:00,51.64,51.69,51.64,51.68,31400.0,51.1827,51.2322,51.1827,51.2223,31400.0
2013-12-03 15:00:00,51.67,51.67,51.53,51.54,57900.0,51.2124,51.2124,51.0737,51.0836,57900.0
2013-12-03 15:10:00,51.55,51.57,51.52,51.56,73100.0,51.0935,51.1133,51.0638,51.1034,73100.0
2013-12-03 15:20:00,51.55,51.55,51.5,51.52,95900.0,51.0935,51.0935,51.0439,51.0638,95900.0
2013-12-03 15:30:00,51.52,51.66,51.5,51.62,95400.0,51.0638,51.2025,51.0439,51.1629,95400.0
2013-12-03 15:40:00,51.61,51.63,51.51,51.55,154700.0,51.153,51.1728,51.0538,51.0935,154700.0
2013-12-03 15:50:00,51.55,51.68,51.55,51.64,213500.0,51.0935,51.2223,51.0935,51.1827,213500.0
2013-12-04 09:30:00,51.4,52.0,51.35,51.89,155700.0,50.9448,51.5395,50.8953,51.4305,155700.0
2013-12-04 09:40:00,51.88,52.03,51.74,51.98,128600.0,51.4206,51.5692,51.2818,51.5197,128600.0
2013-12-04 09:50:00,51.99,52.06,51.9,52.02,160400.0,51.5296,51.599,51.4404,51.5593,160400.0
2013-12-04 10:00:00,52.02,52.62,52.01,52.43,395400.0,51.5593,52.154,51.5494,51.9657,395400.0
2013-12-04 10:10:00,52.42,52.45,52.24,52.35,174800.0,51.9558,51.9855,51.7774,51.8864,174800.0
2013-12-04 10:20:00,52.36,52.55,52.34,52.42,168500.0,51.8963,52.0846,51.8765,51.9558,168500.0
2013-12-04 10:30:00,52.42,52.53,52.37,52.45,121800.0,51.9558,52.0648,51.9062,51.9855,121800.0
2013-12-04 10:40:00,52.44,52.44,52.21,52.24,54200.0,51.9756,51.9756,51.7476,51.7774,54200.0
2013-12-04 10:50:00,52.24,52.38,52.17,52.38,142500.0,51.7774,51.9161,51.708,51.9161,142500.0
2013-12-04 11:00:00,52.38,52.43,52.25,52.42,64200.0,51.9161,51.9657,51.7873,51.9558,64200.0
2013-12-04 11:10:00,52.44,52.44,52.31,52.35,63800.0,51.9756,51.9756,51.8468,51.8864,63800.0
2013-12-04 11:20:00,52.35,52.43,52.19,52.2,41400.0,51.8864,51.9657,51.7278,51.7377,41400.0
2013-12-04 11:30:00,52.2,52.28,52.17,52.24,62800.0,51.7377,51.817,51.708,51.7774,62800.0
2013-12-04 11:40:00,52.24,52.39,52.2,52.25,66900.0,51.7774,51.926,51.7377,51.7873,66900.0
2013-12-04 11:50:00,52.25,52.35,52.25,52.32,34700.0,51.7873,51.8864,51.7873,51.8567,34700.0
2013-12-04 12:00:00,52.31,52.31,52.16,52.2,41100.0,51.8468,51.8468,51.6981,51.7377,41100.0
2013-12-04 12:10:00,52.2,52.21,52.06,52.11,58800.0,51.7377,51.7476,51.599,51.6485,58800.0
2013-12-04 12:20:00,52.11,52.14,52.04,52.06,44400.0,51.6485,51.6783,51.5791,51.599,44400.0
2013-12-04 12:30:00,52.06,52.17,52.0,52.1,82600.0,51.599,51.708,51.5395,51.6386,82600.0
2013-12-04 12:40:00,52.1,52.11,51.94,51.94,32200.0,51.6386,51.6485,51.48,51.48,32200.0
2013-12-04 12:50:00,51.94,51.97,51.9,51.93,39400.0,51.48,51.5098,51.4404,51.4701,39400.0
2013-12-04 13:00:00,51.93,52.02,51.9,51.96,38900.0,51.4701,51.5593,51.4404,51.4999,38900.0
2013-12-04 13:10:00,51.96,51.97,51.85,51.87,59400.0,51.4999,51.5098,51.3908,51.4107,59400.0
2013-12-04 13:20:00,51.86,51.95,51.74,51.74,111400.0,51.4007,51.4899,51.2818,51.2818,111400.0
2013-12-04 13:30:00,51.75,51.76,51.59,51.73,190100.0,51.2917,51.3016,51.1331,51.2719,190100.0
2013-12-04 13:40:00,51.73,51.98,51.69,51.91,89500.0,51.2719,51.5197,51.2322,51.4503,89500.0
2013-12-04 13:50:00,51.88,51.89,51.8,51.87,55600.0,51.4206,51.4305,51.3413,51.4107,55600.0
2013-12-04 14:00:00,51.87,51.97,51.86,51.86,52700.0,51.4107,51.5098,51.4007,51.4007,52700.0
2013-12-04 14:10:00,51.86,52.08,51.86,52.05,77900.0,51.4007,51.6188,51.4007,51.5891,77900.0
2013-12-04 14:20:00,52.05,52.22,52.02,52.09,88300.0,51.5891,51.7576,51.5593,51.6287,88300.0
2013-12-04 14:30:00,52.09,52.14,52.04,52.13,62700.0,51.6287,51.6783,51.5791,51.6684,62700.0
2013-12-04 14:40:00,52.13,52.23,52.13,52.23,42400.0,51.6684,51.7675,51.6684,51.7675,42400.0
2013-12-04 14:50:00,52.22,52.26,52.17,52.23,40200.0,51.7576,51.7972,51.708,51.7675,40200.0
2013-12-04 15:00:00,52.24,52.27,52.09,52.11,56800.0,51.7774,51.8071,51.6287,51.6485,56800.0
2013-12-04 15:10:00,52.1,52.33,52.1,52.32,97200.0,51.6386,51.8666,51.6386,51.8567,97200.0
2013-12-04 15:20:00,52.33,52.33,52.22,52.3,75900.0,51.8666,51.8666,51.7576,51.8368,75900.0
2013-12-04 15:30:00,52.3,52.44,52.26,52.36,169500.0,51.8368,51.9756,51.7972,51.8963,169500.0
2013-12-04 15:40:00,52.36,52.45,52.33,52.36,139500.0,51.8963,51.9855,51.8666,51.8963,139500.0
2013-12-04 15:50:00,52.36,52.37,52.26,52.27,243900.0,51.8963,51.9062,51.7972,51.8071,243900.0
2013-12-05 09:30:00,52.19,52.34,52.01,52.34,138900.0,51.7278,51.8765,51.5494,51.8765,138900.0
2013-12-05 09:40:00,52.34,52.48,52.24,52.48,145500.0,51.8765,52.0153,51.7774,52.0153,145500.0
2013-12-05 09:50:00,52.47,52.6,52.44,52.5,180300.0,52.0053,52.1342,51.9756,52.0351,180300.0
2013-12-05 10:00:00,52.53,52.68,52.5,52.61,197300.0,52.0648,52.2135,52.0351,52.1441,197300.0
2013-12-05 10:10:00,52.59,52.63,52.45,52.62,110800.0,52.1243,52.1639,51.9855,52.154,110800.0
2013-12-05 10:20:00,52.6,52.6,52.37,52.52,130700.0,52.1342,52.1342,51.9062,52.0549,130700.0
2013-12-05 10:30:00,52.53,52.6,52.43,52.6,79100.0,52.0648,52.1342,51.9657,52.1342,79100.0
2013-12-05 10:40:00,52.6,52.65,52.52,52.6,81300.0,52.1342,52.1837,52.0549,52.1342,81300.0
2013-12-05 10:50:00,52.6,52.69,52.6,52.69,95200.0,52.1342,52.2234,52.1342,52.2234,95200.0
2013-12-05 11:00:00,52.69,52.73,52.62,52.66,160700.0,52.2234,52.263,52.154,52.1937,160700.0
2013-12-05 11:10:00,52.63,52.68,52.55,52.59,64000.0,52.1639,52.2135,52.0846,52.1243,64000.0
2013-12-05 11:20:00,52.59,52.68,52.58,52.59,133200.0,52.1243,52.2135,52.1144,52.1243,133200.0
2013-12-05 11:30:00,52.59,52.61,52.39,52.47,77000.0,52.1243,52.1441,51.926,52.0053,77000.0
2013-12-05 11:40:00,52.46,52.46,52.28,52.29,49400.0,51.9954,51.9954,51.817,51.8269,49400.0
2013-12-05 11:50:00,52.28,52.46,52.25,52.42,84300.0,51.817,51.9954,51.7873,51.9558,84300.0
2013-12-05 12:00:00,52.43,52.66,52.43,52.57,55100.0,51.9657,52.1937,51.9657,52.1045,55100.0
2013-12-05 12:10:00,52.57,52.74,52.56,52.68,80400.0,52.1045,52.2729,52.0945,52.2135,80400.0
2013-12-05 12:20:00,52.68,52.75,52.63,52.68,75600.0,52.2135,52.2829,52.1639,52.2135,75600.0
2013-12-05 12:30:00,52.69,52.77,52.62,52.77,84300.0,52.2234,52.3027,52.154,52.3027,84300.0
2013-12-05 12:40:00,52.77,52.8,52.73,52.76,53000.0,52.3027,52.3324,52.263,52.2928,53000.0
2013-12-05 12:50:00,52.75,52.85,52.73,52.8,68400.0,52.2829,52.382,52.263,52.3324,68400.0
2013-12-05 13:00:00,52.8,52.85,52.79,52.83,57800.0,52.3324,52.382,52.3225,52.3622,57800.0
2013-12-05 13:10:00,52.83,52.9,52.79,52.8,104000.0,52.3622,52.4315,52.3225,52.3324,104000.0
2013-12-05 13:20:00,52.8,52.82,52.68,52.75,70900.0,52.3324,52.3522,52.2135,52.2829,70900.0
2013-12-05 13:30:00,52.77,52.89,52.76,52.86,48200.0,52.3027,52.4216,52.2928,52.3919,48200.0
2013-12-05 13:40:00,52.88,52.9,52.79,52.82,36300.0,52.4117,52.4315,52.3225,52.3522,36300.0
2013-12-05 13:50:00,52.82,52.91,52.8,52.9,55800.0,52.3522,52.4414,52.3324,52.4315,55800.0
2013-12-05 14:00:00,52.89,52.95,52.87,52.87,56500.0,52.4216,52.4811,52.4018,52.4018,56500.0
2013-12-05 14:10:00,52.87,52.89,52.66,52.84,52200.0,52.4018,52.4216,52.1937,52.3721,52200.0
2013-12-05 14:20:00,52.84,52.88,52.75,52.84,50700.0,52.3721,52.4117,52.2829,52.3721,50700.0
2013-12-05 14:30:00,52.85,52.95,52.8,52.93,63500.0,52.382,52.4811,52.3324,52.4613,63500.0
2013-12-05 14:40:00,52.94,52.95,52.8,52.85,84500.0,52.4712,52.4811,52.3324,52.382,84500.0
2013-12-05 14:50:00,52.84,52.89,52.8,52.86,91500.0,52.3721,52.4216,52.3324,52.3919,91500.0
2013-12-05 15:00:00,52.85,52.95,52.81,52.92,113700.0,52.382,52.4811,52.3423,52.4514,113700.0
2013-12-05 15:10:00,52.92,52.95,52.89,52.92,119300.0,52.4514,52.4811,52.4216,52.4514,119300.0
2013-12-05 15:20:00,52.92,53.06,52.91,52.98,196900.0,52.4514,52.5901,52.4414,52.5108,196900.0
2013-12-05 15:30:00,52.97,53.15,52.95,53.07,153600.0,52.5009,52.6793,52.4811,52.6,153600.0
2013-12-05 15:40:00,53.07,53.11,52.95,52.95,187100.0,52.6,52.6397,52.4811,52.4811,187100.0
2013-12-05 15:50:00,52.95,53.05,52.92,53.04,487000.0,52.4811,52.5802,52.4514,52.5703,487000.0
2013-12-06 09:30:00,53.59,54.1,53.53,53.76,350300.0,53.1154,53.6209,53.056,53.2839,350300.0
2013-12-06 09:40:00,53.76,54.06,53.71,53.88,196100.0,53.2839,53.5813,53.2344,53.4029,196100.0
2013-12-06 09:50:00,53.92,54.15,53.81,53.88,154400.0,53.4425,53.6705,53.3335,53.4029,154400.0
2013-12-06 10:00:00,53.89,53.99,53.83,53.92,192600.0,53.4128,53.5119,53.3533,53.4425,192600.0
2013-12-06 10:10:00,53.91,53.91,53.37,53.44,352500.0,53.4326,53.4326,52.8974,52.9667,352500.0
2013-12-06 10:20:00,53.44,53.8,53.42,53.72,204200.0,52.9667,53.3236,52.9469,53.2443,204200.0
2013-12-06 10:30:00,53.71,53.72,53.23,53.43,204200.0,53.2344,53.2443,52.7586,52.9568,204200.0
2013-12-06 10:40:00,53.43,53.5,53.38,53.43,111000.0,52.9568,53.0262,52.9073,52.9568,111000.0
2013-12-06 10:50:00,53.44,53.61,53.43,53.57,69700.0,52.9667,53.1352,52.9568,53.0956,69700.0
2013-12-06 11:00:00,53.56,53.63,53.47,53.6,59700.0,53.0857,53.1551,52.9965,53.1253,59700.0
2013-12-06 11:10:00,53.61,53.68,53.57,53.58,50900.0,53.1352,53.2046,53.0956,53.1055,50900.0
2013-12-06 11:20:00,53.58,53.64,53.53,53.63,37600.0,53.1055,53.165,53.056,53.1551,37600.0
2013-12-06 11:30:00,53.63,53.78,53.63,53.7,42700.0,53.1551,53.3037,53.1551,53.2244,42700.0
2013-12-06 11:40:00,53.71,53.8,53.66,53.76,46100.0,53.2344,53.3236,53.1848,53.2839,46100.0
2013-12-06 11:50:00,53.78,53.79,53.7,53.78,49300.0,53.3037,53.3136,53.2244,53.3037,49300.0
2013-12-06 12:00:00,53.78,53.78,53.59,53.59,73000.0,53.3037,53.3037,53.1154,53.1154,73000.0
2013-12-06 12:10:00,53.59,53.63,53.49,53.61,49100.0,53.1154,53.1551,53.0163,53.1352,49100.0
2013-12-06 12:20:00,53.61,53.71,53.58,53.7,49300.0,53.1352,53.2344,53.1055,53.2244,49300.0
2013-12-06 12:30:00,53.7,53.83,53.69,53.83,62500.0,53.2244,53.3533,53.2145,53.3533,62500.0
2013-12-06 12:40:00,53.84,53.89,53.79,53.87,70900.0,53.3632,53.4128,53.3136,53.3929,70900.0
2013-12-06 12:50:00,53.87,53.92,53.85,53.89,46500.0,53.3929,53.4425,53.3731,53.4128,46500.0
2013-12-06 13:00:00,53.9,53.92,53.86,53.9,58700.0,53.4227,53.4425,53.383,53.4227,58700.0
2013-12-06 13:10:00,53.9,53.99,53.9,53.99,50400.0,53.4227,53.5119,53.4227,53.5119,50400.0
2013-12-06 13:20:00,53.98,54.03,53.91,53.92,68200.0,53.502,53.5515,53.4326,53.4425,68200.0
2013-12-06 13:30:00,53.94,53.96,53.82,53.89,60600.0,53.4623,53.4821,53.3434,53.4128,60600.0
2013-12-06 13:40:00,53.87,53.96,53.86,53.95,34000.0,53.3929,53.4821,53.383,53.4722,34000.0
2013-12-06 13:50:00,53.96,53.98,53.91,53.94,48200.0,53.4821,53.502,53.4326,53.4623,48200.0
2013-12-06 14:00:00,53.94,53.99,53.91,53.91,91700.0,53.4623,53.5119,53.4326,53.4326,91700.0
2013-12-06 14:10:00,53.92,53.93,53.81,53.84,82900.0,53.4425,53.4524,53.3335,53.3632,82900.0
2013-12-06 14:20:00,53.83,53.89,53.83,53.86,73100.0,53.3533,53.4128,53.3533,53.383,73100.0
2013-12-06 14:30:00,53.85,53.89,53.83,53.87,90000.0,53.3731,53.4128,53.3533,53.3929,90000.0
2013-12-06 14:40:00,53.86,53.9,53.83,53.83,64600.0,53.383,53.4227,53.3533,53.3533,64600.0
2013-12-06 14:50:00,53.84,53.9,53.84,53.89,52300.0,53.3632,53.4227,53.3632,53.4128,52300.0
2013-12-06 15:00:00,53.89,53.94,53.87,53.9,54800.0,53.4128,53.4623,53.3929,53.4227,54800.0
2013-12-06 15:10:00,53.9,53.9,53.81,53.86,71400.0,53.4227,53.4227,53.3335,53.383,71400.0
2013-12-06 15:20:00,53.86,53.9,53.83,53.87,129400.0,53.383,53.4227,53.3533,53.3929,129400.0
2013-12-06 15:30:00,53.87,53.93,53.75,53.76,126900.0,53.3929,53.4524,53.274,53.2839,126900.0
2013-12-06 15:40:00,53.76,53.84,53.75,53.83,206200.0,53.2839,53.3632,53.274,53.3533,206200.0
2013-12-06 15:50:00,53.83,53.93,53.83,53.87,346100.0,53.3533,53.4524,53.3533,53.3929,346100.0
2013-12-09 09:30:00,53.8,53.8,52.93,53.41,332400.0,53.3236,53.3236,52.4613,52.937,332400.0
2013-12-09 09:40:00,53.39,54.01,53.36,53.97,213100.0,52.9172,53.5317,52.8875,53.4921,213100.0
2013-12-09 09:50:00,53.97,53.99,53.63,53.88,336100.0,53.4921,53.5119,53.1551,53.4029,336100.0
2013-12-09 10:00:00,53.88,53.89,53.39,53.45,178700.0,53.4029,53.4128,52.9172,52.9767,178700.0
2013-12-09 10:10:00,53.46,53.51,53.28,53.33,129200.0,52.9866,53.0361,52.8082,52.8577,129200.0
2013-12-09 10:20:00,53.3,53.42,53.27,53.39,82700.0,52.828,52.9469,52.7983,52.9172,82700.0
2013-12-09 10:30:00,53.35,53.59,53.3,53.53,86200.0,52.8775,53.1154,52.828,53.056,86200.0
2013-12-09 10:40:00,53.53,53.6,53.43,53.45,64700.0,53.056,53.1253,52.9568,52.9767,64700.0
2013-12-09 10:50:00,53.45,53.72,53.44,53.71,97800.0,52.9767,53.2443,52.9667,53.2344,97800.0
2013-12-09 11:00:00,53.71,53.9,53.69,53.9,88800.0,53.2344,53.4227,53.2145,53.4227,88800.0
2013-12-09 11:10:00,53.9,53.91,53.64,53.68,79400.0,53.4227,53.4326,53.165,53.2046,79400.0
2013-12-09 11:20:00,53.68,53.85,53.64,53.75,71900.0,53.2046,53.3731,53.165,53.274,71900.0
2013-12-09 11:30:00,53.76,53.77,53.59,53.61,38000.0,53.2839,53.2938,53.1154,53.1352,38000.0
2013-12-09 11:40:00,53.6,53.64,53.49,53.5,53800.0,53.1253,53.165,53.0163,53.0262,53800.0
2013-12-09 11:50:00,53.5,53.59,53.5,53.5,27700.0,53.0262,53.1154,53.0262,53.0262,27700.0
2013-12-09 12:00:00,53.5,53.53,53.37,53.37,69200.0,53.0262,53.056,52.8974,52.8974,69200.0
2013-12-09 12:10:00,53.37,53.54,53.36,53.53,46000.0,52.8974,53.0659,52.8875,53.056,46000.0
2013-12-09 12:20:00,53.52,53.54,53.37,53.41,37000.0,53.046,53.0659,52.8974,52.937,37000.0
2013-12-09 12:30:00,53.42,53.57,53.39,53.53,58500.0,52.9469,53.0956,52.9172,53.056,58500.0
2013-12-09 12:40:00,53.53,53.64,53.52,53.52,56400.0,53.056,53.165,53.046,53.046,56400.0
2013-12-09 12:50:00,53.52,53.63,53.51,53.59,19500.0,53.046,53.1551,53.0361,53.1154,19500.0
2013-12-09 13:00:00,53.59,53.64,53.57,53.58,23600.0,53.1154,53.165,53.0956,53.1055,23600.0
2013-12-09 13:10:00,53.57,53.64,53.5,53.5,49700.0,53.0956,53.165,53.0262,53.0262,49700.0
2013-12-09 13:20:00,53.51,53.56,53.48,53.52,28900.0,53.0361,53.0857,53.0064,53.046,28900.0
2013-12-09 13:30:00,53.51,53.52,53.46,53.49,22600.0,53.0361,53.046,52.9866,53.0163,22600.0
2013-12-09 13:40:00,53.47,53.53,53.43,53.46,26100.0,52.9965,53.056,52.9568,52.9866,26100.0
2013-12-09 13:50:00,53.46,53.49,53.43,53.45,21100.0,52.9866,53.0163,52.9568,52.9767,21100.0
2013-12-09 14:00:00,53.44,53.48,53.41,53.43,37300.0,52.9667,53.0064,52.937,52.9568,37300.0
2013-12-09 14:10:00,53.42,53.45,53.38,53.4,30100.0,52.9469,52.9767,52.9073,52.9271,30100.0
2013-12-09 14:20:00,53.4,53.5,53.37,53.48,25000.0,52.9271,53.0262,52.8974,53.0064,25000.0
2013-12-09 14:30:00,53.48,53.57,53.47,53.5,25900.0,53.0064,53.0956,52.9965,53.0262,25900.0
2013-12-09 14:40:00,53.49,53.59,53.48,53.58,35800.0,53.0163,53.1154,53.0064,53.1055,35800.0
2013-12-09 14:50:00,53.58,53.59,53.51,53.56,22200.0,53.1055,53.1154,53.0361,53.0857,22200.0
2013-12-09 15:00:00,53.56,53.6,53.54,53.6,40700.0,53.0857,53.1253,53.0659,53.1253,40700.0
2013-12-09 15:10:00,53.6,53.64,53.55,53.57,40700.0,53.1253,53.165,53.0758,53.0956,40700.0
2013-12-09 15:20:00,53.56,53.59,53.48,53.5,37400.0,53.0857,53.1154,53.0064,53.0262,37400.0
2013-12-09 15:30:00,53.5,53.62,53.49,53.6,59300.0,53.0262,53.1452,53.0163,53.1253,59300.0
2013-12-09 15:40:00,53.6,53.73,53.6,53.7,190300.0,53.1253,53.2542,53.1253,53.2244,190300.0
2013-12-09 15:50:00,53.69,53.7,53.62,53.66,334600.0,53.2145,53.2244,53.1452,53.1848,334600.0
2013-12-10 09:30:00,54.23,54.5,53.98,54.35,548700.0,53.7498,54.0174,53.502,53.8687,548700.0
2013-12-10 09:40:00,54.33,54.36,53.87,53.92,165500.0,53.8489,53.8786,53.3929,53.4425,165500.0
2013-12-10 09:50:00,53.92,53.99,53.64,53.88,143500.0,53.4425,53.5119,53.165,53.4029,143500.0
2013-12-10 10:00:00,53.86,54.3,53.8,54.14,136300.0,53.383,53.8191,53.3236,53.6606,136300.0
2013-12-10 10:10:00,54.13,54.25,54.09,54.18,110700.0,53.6506,53.7696,53.611,53.7002,110700.0
2013-12-10 10:20:00,54.17,54.4,54.17,54.4,104400.0,53.6903,53.9182,53.6903,53.9182,104400.0
2013-12-10 10:30:00,54.41,54.52,54.4,54.47,119900.0,53.9282,54.0372,53.9182,53.9876,119900.0
2013-12-10 10:40:00,54.46,54.54,54.26,54.4,133300.0,53.9777,54.057,53.7795,53.9182,133300.0
2013-12-10 10:50:00,54.4,54.4,54.08,54.13,96700.0,53.9182,53.9182,53.6011,53.6506,96700.0
2013-12-10 11:00:00,54.11,54.19,53.94,54.05,93800.0,53.6308,53.7101,53.4623,53.5713,93800.0
2013-12-10 11:10:00,54.05,54.08,53.9,54.03,60800.0,53.5713,53.6011,53.4227,53.5515,60800.0
2013-12-10 11:20:00,54.03,54.23,54.01,54.2,137600.0,53.5515,53.7498,53.5317,53.72,137600.0
2013-12-10 11:30:00,54.2,54.21,54.04,54.21,42300.0,53.72,53.7299,53.5614,53.7299,42300.0
2013-12-10 11:40:00,54.21,54.22,54.1,54.16,67800.0,53.7299,53.7398,53.6209,53.6804,67800.0
2013-12-10 11:50:00,54.18,54.18,53.92,53.96,91600.0,53.7002,53.7002,53.4425,53.4821,91600.0
2013-12-10 12:00:00,53.96,54.08,53.93,54.01,41000.0,53.4821,53.6011,53.4524,53.5317,41000.0
2013-12-10 12:10:00,54.0,54.13,53.94,54.11,47500.0,53.5218,53.6506,53.4623,53.6308,47500.0
2013-12-10 12:20:00,54.11,54.14,54.02,54.11,64300.0,53.6308,53.6606,53.5416,53.6308,64300.0
2013-12-10 12:30:00,54.12,54.13,54.07,54.07,41000.0,53.6407,53.6506,53.5912,53.5912,41000.0
2013-12-10 12:40:00,54.07,54.12,54.05,54.1,54800.0,53.5912,53.6407,53.5713,53.6209,54800.0
2013-12-10 12:50:00,54.08,54.18,54.07,54.12,56700.0,53.6011,53.7002,53.5912,53.6407,56700.0
2013-12-10 13:00:00,54.11,54.13,54.01,54.01,75900.0,53.6308,53.6506,53.5317,53.5317,75900.0
2013-12-10 13:10:00,54.03,54.04,53.96,53.98,45400.0,53.5515,53.5614,53.4821,53.502,45400.0
2013-12-10 13:20:00,53.99,54.02,53.88,53.9,79100.0,53.5119,53.5416,53.4029,53.4227,79100.0
2013-12-10 13:30:00,53.9,53.93,53.8,53.92,88400.0,53.4227,53.4524,53.3236,53.4425,88400.0
2013-12-10 13:40:00,53.93,53.98,53.91,53.95,28400.0,53.4524,53.502,53.4326,53.4722,28400.0
2013-12-10 13:50:00,53.95,53.95,53.81,53.83,37400.0,53.4722,53.4722,53.3335,53.3533,37400.0
2013-12-10 14:00:00,53.84,53.97,53.8,53.96,75700.0,53.3632,53.4921,53.3236,53.4821,75700.0
2013-12-10 14:10:00,53.96,53.96,53.79,53.86,101200.0,53.4821,53.4821,53.3136,53.383,101200.0
2013-12-10 14:20:00,53.86,53.89,53.8,53.83,107300.0,53.383,53.4128,53.3236,53.3533,107300.0
2013-12-10 14:30:00,53.84,53.9,53.73,53.85,153500.0,53.3632,53.4227,53.2542,53.3731,153500.0
2013-12-10 14:40:00,53.85,53.85,53.76,53.78,60900.0,53.3731,53.3731,53.2839,53.3037,60900.0
2013-12-10 14:50:00,53.78,53.87,53.78,53.83,50500.0,53.3037,53.3929,53.3037,53.3533,50500.0
2013-12-10 15:00:00,53.83,53.9,53.77,53.9,97000.0,53.3533,53.4227,53.2938,53.4227,97000.0
2013-12-10 15:10:00,53.9,53.92,53.79,53.8,59000.0,53.4227,53.4425,53.3136,53.3236,59000.0
2013-12-10 15:20:00,53.8,53.97,53.8,53.88,111400.0,53.3236,53.4921,53.3236,53.4029,111400.0
2013-12-10 15:30:00,53.88,53.91,53.73,53.77,106000.0,53.4029,53.4326,53.2542,53.2938,106000.0
2013-12-10 15:40:00,53.78,53.8,53.68,53.76,163100.0,53.3037,53.3236,53.2046,53.2839,163100.0
2013-12-10 15:50:00,53.76,53.77,53.69,53.72,272500.0,53.2839,53.2938,53.2145,53.2443,272500.0
2013-12-11 09:30:00,53.3,53.47,53.12,53.35,324600.0,52.828,52.9965,52.6496,52.8775,324600.0
2013-12-11 09:40:00,53.35,53.48,53.01,53.05,183300.0,52.8775,53.0064,52.5406,52.5802,183300.0
2013-12-11 09:50:00,53.05,53.11,52.81,52.99,167800.0,52.5802,52.6397,52.3423,52.5207,167800.0
2013-12-11 10:00:00,52.99,53.17,52.69,52.81,202500.0,52.5207,52.6991,52.2234,52.3423,202500.0
2013-12-11 10:10:00,52.82,53.05,52.82,52.84,156400.0,52.3522,52.5802,52.3522,52.3721,156400.0
2013-12-11 10:20:00,52.84,53.1,52.68,52.69,194200.0,52.3721,52.6298,52.2135,52.2234,194200.0
2013-12-11 10:30:00,52.7,53.05,52.69,52.97,138500.0,52.2333,52.5802,52.2234,52.5009,138500.0
2013-12-11 10:40:00,52.97,52.98,52.72,52.76,94600.0,52.5009,52.5108,52.2531,52.2928,94600.0
2013-12-11 10:50:00,52.75,52.89,52.74,52.86,88400.0,52.2829,52.4216,52.2729,52.3919,88400.0
2013-12-11 11:00:00,52.86,52.88,52.76,52.82,90100.0,52.3919,52.4117,52.2928,52.3522,90100.0
2013-12-11 11:10:00,52.82,52.91,52.68,52.72,111300.0,52.3522,52.4414,52.2135,52.2531,111300.0
2013-12-11 11:20:00,52.73,52.74,52.56,52.57,125900.0,52.263,52.2729,52.0945,52.1045,125900.0
2013-12-11 11:30:00,52.59,52.6,52.42,52.46,119700.0,52.1243,52.1342,51.9558,51.9954,119700.0
2013-12-11 11:40:00,52.45,52.52,52.38,52.39,100900.0,51.9855,52.0549,51.9161,51.926,100900.0
2013-12-11 11:50:00,52.39,52.4,52.28,52.33,105200.0,51.926,51.936,51.817,51.8666,105200.0
2013-12-11 12:00:00,52.34,52.36,52.03,52.05,193100.0,51.8765,51.8963,51.5692,51.5891,193100.0
2013-12-11 12:10:00,52.05,52.05,51.78,51.8,275800.0,51.5891,51.5891,51.3214,51.3413,275800.0
2013-12-11 12:20:00,51.79,51.84,51.57,51.6,244700.0,51.3314,51.3809,51.1133,51.143,244700.0
2013-12-11 12:30:00,51.59,51.78,51.51,51.72,234000.0,51.1331,51.3214,51.0538,51.262,234000.0
2013-12-11 12:40:00,51.72,51.98,51.68,51.94,142500.0,51.262,51.5197,51.2223,51.48,142500.0
2013-12-11 12:50:00,51.93,51.98,51.77,51.78,116700.0,51.4701,51.5197,51.3115,51.3214,116700.0
2013-12-11 13:00:00,51.79,51.98,51.79,51.93,99400.0,51.3314,51.5197,51.3314,51.4701,99400.0
2013-12-11 13:10:00,51.93,51.96,51.77,51.78,105000.0,51.4701,51.4999,51.3115,51.3214,105000.0
2013-12-11 13:20:00,51.77,51.77,51.57,51.58,138700.0,51.3115,51.3115,51.1133,51.1232,138700.0
2013-12-11 13:30:00,51.59,51.65,51.51,51.63,130700.0,51.1331,51.1926,51.0538,51.1728,130700.0
2013-12-11 13:40:00,51.64,51.8,51.56,51.56,155400.0,51.1827,51.3413,51.1034,51.1034,155400.0
2013-12-11 13:50:00,51.56,51.58,51.47,51.53,139500.0,51.1034,51.1232,51.0142,51.0737,139500.0
2013-12-11 14:00:00,51.55,51.64,51.47,51.52,203500.0,51.0935,51.1827,51.0142,51.0638,203500.0
2013-12-11 14:10:00,51.52,51.52,51.41,51.45,146600.0,51.0638,51.0638,50.9547,50.9944,146600.0
2013-12-11 14:20:00,51.45,51.49,51.38,51.4,165300.0,50.9944,51.034,50.925,50.9448,165300.0
2013-12-11 14:30:00,51.4,51.4,51.2,51.28,237400.0,50.9448,50.9448,50.7466,50.8259,237400.0
2013-12-11 14:40:00,51.28,51.45,51.21,51.38,116100.0,50.8259,50.9944,50.7565,50.925,116100.0
2013-12-11 14:50:00,51.39,51.56,51.34,51.56,166000.0,50.9349,51.1034,50.8853,51.1034,166000.0
2013-12-11 15:00:00,51.55,51.57,51.43,51.54,187500.0,51.0935,51.1133,50.9745,51.0836,187500.0
2013-12-11 15:10:00,51.54,51.54,51.31,51.34,176500.0,51.0836,51.0836,50.8556,50.8853,176500.0
2013-12-11 15:20:00,51.34,51.46,51.29,51.43,214700.0,50.8853,51.0043,50.8358,50.9745,214700.0
2013-12-11 15:30:00,51.42,51.53,51.38,51.39,211600.0,50.9646,51.0737,50.925,50.9349,211600.0
2013-12-11 15:40:00,51.38,51.4,51.31,51.38,350700.0,50.925,50.9448,50.8556,50.925,350700.0
2013-12-11 15:50:00,51.38,51.52,51.36,51.43,734300.0,50.925,51.0638,50.9052,50.9745,734300.0
2013-12-12 09:30:00,51.22,51.37,50.84,50.87,358600.0,50.7664,50.9151,50.3898,50.4195,358600.0
2013-12-12 09:40:00,50.85,50.88,50.29,50.41,387800.0,50.3997,50.4294,49.8446,49.9636,387800.0
2013-12-12 09:50:00,50.39,50.76,50.39,50.66,222500.0,49.9438,50.3105,49.9438,50.2114,222500.0
2013-12-12 10:00:00,50.66,50.95,50.62,50.84,187700.0,50.2114,50.4988,50.1717,50.3898,187700.0
2013-12-12 10:10:00,50.84,51.0,50.7,50.78,189800.0,50.3898,50.5484,50.251,50.3303,189800.0
2013-12-12 10:20:00,50.77,51.22,50.77,51.15,278800.0,50.3204,50.7664,50.3204,50.697,278800.0
2013-12-12 10:30:00,51.15,51.53,51.13,51.49,188300.0,50.697,51.0737,50.6772,51.034,188300.0
2013-12-12 10:40:00,51.51,51.62,51.4,51.48,109200.0,51.0538,51.1629,50.9448,51.0241,109200.0
2013-12-12 10:50:00,51.48,51.53,51.19,51.42,143600.0,51.0241,51.0737,50.7367,50.9646,143600.0
2013-12-12 11:00:00,51.41,51.59,51.3,51.49,98400.0,50.9547,51.1331,50.8457,51.034,98400.0
2013-12-12 11:10:00,51.48,51.53,51.4,51.45,151500.0,51.0241,51.0737,50.9448,50.9944,151500.0
2013-12-12 11:20:00,51.45,51.51,51.3,51.35,96400.0,50.9944,51.0538,50.8457,50.8953,96400.0
2013-12-12 11:30:00,51.33,51.41,51.24,51.4,59700.0,50.8754,50.9547,50.7862,50.9448,59700.0
2013-12-12 11:40:00,51.39,51.39,51.14,51.2,96200.0,50.9349,50.9349,50.6871,50.7466,96200.0
2013-12-12 11:50:00,51.2,51.21,51.06,51.12,83000.0,50.7466,50.7565,50.6078,50.6673,83000.0
2013-12-12 12:00:00,51.12,51.12,50.97,51.0,97700.0,50.6673,50.6673,50.5186,50.5484,97700.0
2013-12-12 12:10:00,51.03,51.11,50.98,51.01,43300.0,50.5781,50.6574,50.5285,50.5583,43300.0
2013-12-12 12:20:00,51.01,51.04,50.85,50.95,87800.0,50.5583,50.588,50.3997,50.4988,87800.0
2013-12-12 12:30:00,50.96,50.96,50.74,50.79,106300.0,50.5087,50.5087,50.2907,50.3402,106300.0
2013-12-12 12:40:00,50.8,50.81,50.67,50.67,112800.0,50.3501,50.36,50.2213,50.2213,112800.0
2013-12-12 12:50:00,50.67,50.68,50.58,50.6,88500.0,50.2213,50.2312,50.1321,50.1519,88500.0
2013-12-12 13:00:00,50.6,50.76,50.55,50.68,102800.0,50.1519,50.3105,50.1023,50.2312,102800.0
2013-12-12 13:10:00,50.68,50.72,50.63,50.65,154300.0,50.2312,50.2708,50.1816,50.2015,154300.0
2013-12-12 13:20:00,50.66,50.7,50.51,50.63,179500.0,50.2114,50.251,50.0627,50.1816,179500.0
2013-12-12 13:30:00,50.64,50.76,50.64,50.75,91800.0,50.1915,50.3105,50.1915,50.3006,91800.0
2013-12-12 13:40:00,50.75,50.76,50.7,50.7,102300.0,50.3006,50.3105,50.251,50.251,102300.0
2013-12-12 13:50:00,50.7,50.85,50.7,50.84,120700.0,50.251,50.3997,50.251,50.3898,120700.0
2013-12-12 14:00:00,50.82,51.01,50.82,50.99,132400.0,50.37,50.5583,50.37,50.5384,132400.0
2013-12-12 14:10:00,51.0,51.1,50.99,51.02,141900.0,50.5484,50.6475,50.5384,50.5682,141900.0
2013-12-12 14:20:00,51.01,51.1,50.99,51.05,80500.0,50.5583,50.6475,50.5384,50.5979,80500.0
2013-12-12 14:30:00,51.05,51.11,51.03,51.04,73400.0,50.5979,50.6574,50.5781,50.588,73400.0
2013-12-12 14:40:00,51.04,51.12,51.03,51.05,70700.0,50.588,50.6673,50.5781,50.5979,70700.0
2013-12-12 14:50:00,51.05,51.15,51.0,51.07,123000.0,50.5979,50.697,50.5484,50.6177,123000.0
2013-12-12 15:00:00,51.08,51.16,51.05,51.07,109900.0,50.6276,50.7069,50.5979,50.6177,109900.0
2013-12-12 15:10:00,51.07,51.09,51.0,51.06,108100.0,50.6177,50.6376,50.5484,50.6078,108100.0
2013-12-12 15:20:00,51.07,51.22,51.06,51.15,153100.0,50.6177,50.7664,50.6078,50.697,153100.0
2013-12-12 15:30:00,51.14,51.22,51.07,51.11,210000.0,50.6871,50.7664,50.6177,50.6574,210000.0
2013-12-12 15:40:00,51.1,51.11,50.99,51.02,213600.0,50.6475,50.6574,50.5384,50.5682,213600.0
2013-12-12 15:50:00,51.01,51.03,50.94,50.98,513600.0,50.5583,50.5781,50.4889,50.5285,513600.0
2013-12-13 09:30:00,51.34,51.8,51.3,51.72,335300.0,50.8853,51.3413,50.8457,51.262,335300.0
2013-12-13 09:40:00,51.73,51.73,51.05,51.13,110200.0,51.2719,51.2719,50.5979,50.6772,110200.0
2013-12-13 09:50:00,51.14,51.48,51.0,51.35,107100.0,50.6871,51.0241,50.5484,50.8953,107100.0
2013-12-13 10:00:00,51.36,51.51,51.35,51.45,122400.0,50.9052,51.0538,50.8953,50.9944,122400.0
2013-12-13 10:10:00,51.47,51.5,51.19,51.25,78200.0,51.0142,51.0439,50.7367,50.7961,78200.0
2013-12-13 10:20:00,51.24,51.28,51.07,51.28,134900.0,50.7862,50.8259,50.6177,50.8259,134900.0
2013-12-13 10:30:00,51.28,51.45,51.26,51.37,63500.0,50.8259,50.9944,50.8061,50.9151,63500.0
2013-12-13 10:40:00,51.37,51.39,51.23,51.28,71800.0,50.9151,50.9349,50.7763,50.8259,71800.0
2013-12-13 10:50:00,51.27,51.41,51.27,51.3,44500.0,50.816,50.9547,50.816,50.8457,44500.0
2013-12-13 11:00:00,51.31,51.32,51.13,51.14,84200.0,50.8556,50.8655,50.6772,50.6871,84200.0
2013-12-13 11:10:00,51.15,51.17,51.05,51.08,70400.0,50.697,50.7169,50.5979,50.6276,70400.0
2013-12-13 11:20:00,51.08,51.1,50.9,50.99,150400.0,50.6276,50.6475,50.4492,50.5384,150400.0
2013-12-13 11:30:00,50.98,51.0,50.94,50.99,92700.0,50.5285,50.5484,50.4889,50.5384,92700.0
2013-12-13 11:40:00,50.99,51.01,50.89,50.9,67500.0,50.5384,50.5583,50.4393,50.4492,67500.0
2013-12-13 11:50:00,50.91,51.01,50.91,50.99,52800.0,50.4592,50.5583,50.4592,50.5384,52800.0
2013-12-13 12:00:00,50.99,51.0,50.96,50.99,44000.0,50.5384,50.5484,50.5087,50.5384,44000.0
2013-12-13 12:10:00,50.99,51.01,50.93,50.99,73400.0,50.5384,50.5583,50.479,50.5384,73400.0
2013-12-13 12:20:00,51.0,51.01,50.95,50.99,96500.0,50.5484,50.5583,50.4988,50.5384,96500.0
2013-12-13 12:30:00,51.0,51.0,50.95,51.0,62000.0,50.5484,50.5484,50.4988,50.5484,62000.0
2013-12-13 12:40:00,51.0,51.0,50.91,50.93,65800.0,50.5484,50.5484,50.4592,50.479,65800.0
2013-12-13 12:50:00,50.93,50.99,50.92,50.92,34700.0,50.479,50.5384,50.4691,50.4691,34700.0
2013-12-13 13:00:00,50.93,51.0,50.9,50.97,118500.0,50.479,50.5484,50.4492,50.5186,118500.0
2013-12-13 13:10:00,50.98,51.06,50.92,50.94,106300.0,50.5285,50.6078,50.4691,50.4889,106300.0
2013-12-13 13:20:00,50.94,50.95,50.85,50.89,60200.0,50.4889,50.4988,50.3997,50.4393,60200.0
2013-12-13 13:30:00,50.9,51.0,50.88,50.99,38600.0,50.4492,50.5484,50.4294,50.5384,38600.0
2013-12-13 13:40:00,50.98,51.05,50.95,51.04,183200.0,50.5285,50.5979,50.4988,50.588,183200.0
2013-12-13 13:50:00,51.04,51.12,50.93,50.97,101100.0,50.588,50.6673,50.479,50.5186,101100.0
2013-12-13 14:00:00,50.97,50.97,50.81,50.84,53400.0,50.5186,50.5186,50.36,50.3898,53400.0
2013-12-13 14:10:00,50.86,50.89,50.76,50.84,95200.0,50.4096,50.4393,50.3105,50.3898,95200.0
2013-12-13 14:20:00,50.85,50.91,50.79,50.86,116900.0,50.3997,50.4592,50.3402,50.4096,116900.0
2013-12-13 14:30:00,50.86,50.88,50.82,50.84,62600.0,50.4096,50.4294,50.37,50.3898,62600.0
2013-12-13 14:40:00,50.84,50.96,50.83,50.93,110700.0,50.3898,50.5087,50.3799,50.479,110700.0
2013-12-13 14:50:00,50.93,51.06,50.89,51.04,94500.0,50.479,50.6078,50.4393,50.588,94500.0
2013-12-13 15:00:00,51.03,51.12,51.0,51.09,122000.0,50.5781,50.6673,50.5484,50.6376,122000.0
2013-12-13 15:10:00,51.1,51.24,51.1,51.19,318100.0,50.6475,50.7862,50.6475,50.7367,318100.0
2013-12-13 15:20:00,51.19,51.25,51.13,51.2,81400.0,50.7367,50.7961,50.6772,50.7466,81400.0
2013-12-13 15:30:00,51.19,51.25,51.05,51.1,113900.0,50.7367,50.7961,50.5979,50.6475,113900.0
2013-12-13 15:40:00,51.1,51.22,51.1,51.16,136900.0,50.6475,50.7664,50.6475,50.7069,136900.0
2013-12-13 15:50:00,51.16,51.18,51.11,51.13,287600.0,50.7069,50.7268,50.6574,50.6772,287600.0
2013-12-16 09:30:00,50.86,50.92,50.12,50.83,806800.0,50.4096,50.4691,49.6762,50.3799,806800.0
2013-12-16 09:40:00,50.85,50.97,50.54,50.57,302700.0,50.3997,50.5186,50.0924,50.1222,302700.0
2013-12-16 09:50:00,50.57,50.72,50.52,50.65,192100.0,50.1222,50.2708,50.0726,50.2015,192100.0
2013-12-16 10:00:00,50.65,50.78,50.59,50.59,179100.0,50.2015,50.3303,50.142,50.142,179100.0
2013-12-16 10:10:00,50.59,50.63,50.36,50.38,209800.0,50.142,50.1816,49.914,49.9338,209800.0
2013-12-16 10:20:00,50.38,50.45,50.21,50.44,231700.0,49.9338,50.0032,49.7654,49.9933,231700.0
2013-12-16 10:30:00,50.45,50.52,50.29,50.41,214800.0,50.0032,50.0726,49.8446,49.9636,214800.0
2013-12-16 10:40:00,50.42,50.74,50.4,50.67,193500.0,49.9735,50.2907,49.9537,50.2213,193500.0
2013-12-16 10:50:00,50.67,50.75,50.58,50.63,204900.0,50.2213,50.3006,50.1321,50.1816,204900.0
2013-12-16 11:00:00,50.62,50.63,50.46,50.49,123700.0,50.1717,50.1816,50.0131,50.0429,123700.0
2013-12-16 11:10:00,50.49,50.63,50.47,50.63,106400.0,50.0429,50.1816,50.0231,50.1816,106400.0
2013-12-16 11:20:00,50.62,50.63,50.53,50.6,89500.0,50.1717,50.1816,50.0825,50.1519,89500.0
2013-12-16 11:30:00,50.62,50.63,50.46,50.48,78700.0,50.1717,50.1816,50.0131,50.033,78700.0
2013-12-16 11:40:00,50.48,50.59,50.46,50.54,96800.0,50.033,50.142,50.0131,50.0924,96800.0
2013-12-16 11:50:00,50.53,50.58,50.44,50.47,62400.0,50.0825,50.1321,49.9933,50.0231,62400.0
2013-12-16 12:00:00,50.49,50.51,50.31,50.39,72900.0,50.0429,50.0627,49.8645,49.9438,72900.0
2013-12-16 12:10:00,50.39,50.41,50.35,50.38,86700.0,49.9438,49.9636,49.9041,49.9338,86700.0
2013-12-16 12:20:00,50.38,50.41,50.35,50.37,85200.0,49.9338,49.9636,49.9041,49.9239,85200.0
2013-12-16 12:30:00,50.38,50.46,50.33,50.43,141100.0,49.9338,50.0131,49.8843,49.9834,141100.0
2013-12-16 12:40:00,50.43,50.62,50.43,50.6,66000.0,49.9834,50.1717,49.9834,50.1519,66000.0
2013-12-16 12:50:00,50.61,50.65,50.5,50.52,89800.0,50.1618,50.2015,50.0528,50.0726,89800.0
2013-12-16 13:00:00,50.53,50.6,50.49,50.57,71200.0,50.0825,50.1519,50.0429,50.1222,71200.0
2013-12-16 13:10:00,50.57,50.61,50.56,50.58,86800.0,50.1222,50.1618,50.1123,50.1321,86800.0
2013-12-16 13:20:00,50.59,50.64,50.54,50.59,71700.0,50.142,50.1915,50.0924,50.142,71700.0
2013-12-16 13:30:00,50.58,50.59,50.52,50.53,113500.0,50.1321,50.142,50.0726,50.0825,113500.0
2013-12-16 13:40:00,50.53,50.59,50.53,50.59,61100.0,50.0825,50.142,50.0825,50.142,61100.0
2013-12-16 13:50:00,50.58,50.72,50.58,50.7,69700.0,50.1321,50.2708,50.1321,50.251,69700.0
2013-12-16 14:00:00,50.71,50.73,50.65,50.65,110900.0,50.2609,50.2807,50.2015,50.2015,110900.0
2013-12-16 14:10:00,50.66,50.69,50.59,50.63,67700.0,50.2114,50.2411,50.142,50.1816,67700.0
2013-12-16 14:20:00,50.63,50.72,50.62,50.7,93400.0,50.1816,50.2708,50.1717,50.251,93400.0
2013-12-16 14:30:00,50.71,50.73,50.7,50.7,80400.0,50.2609,50.2807,50.251,50.251,80400.0
2013-12-16 14:40:00,50.7,50.86,50.7,50.77,259100.0,50.251,50.4096,50.251,50.3204,259100.0
2013-12-16 14:50:00,50.77,50.83,50.76,50.83,123500.0,50.3204,50.3799,50.3105,50.3799,123500.0
2013-12-16 15:00:00,50.83,51.0,50.82,51.0,174100.0,50.3799,50.5484,50.37,50.5484,174100.0
2013-12-16 15:10:00,50.99,51.1,50.96,51.09,409500.0,50.5384,50.6475,50.5087,50.6376,409500.0
2013-12-16 15:20:00,51.09,51.12,51.01,51.08,167100.0,50.6376,50.6673,50.5583,50.6276,167100.0
2013-12-16 15:30:00,51.07,51.21,51.06,51.17,217600.0,50.6177,50.7565,50.6078,50.7169,217600.0
2013-12-16 15:40:00,51.17,51.23,51.1,51.12,343600.0,50.7169,50.7763,50.6475,50.6673,343600.0
2013-12-16 15:50:00,51.11,51.2,51.11,51.15,454200.0,50.6574,50.7466,50.6574,50.697,454200.0
2013-12-17 09:30:00,51.3,51.3,50.8,51.08,208500.0,50.8457,50.8457,50.3501,50.6276,208500.0
2013-12-17 09:40:00,51.08,51.35,51.01,51.32,119400.0,50.6276,50.8953,50.5583,50.8655,119400.0
2013-12-17 09:50:00,51.31,51.45,51.25,51.44,246000.0,50.8556,50.9944,50.7961,50.9845,246000.0
2013-12-17 10:00:00,51.43,51.81,51.4,51.75,179400.0,50.9745,51.3512,50.9448,51.2917,179400.0
2013-12-17 10:10:00,51.75,51.9,51.73,51.88,197200.0,51.2917,51.4404,51.2719,51.4206,197200.0
2013-12-17 10:20:00,51.88,52.07,51.72,51.99,218600.0,51.4206,51.6089,51.262,51.5296,218600.0
2013-12-17 10:30:00,51.98,51.99,51.8,51.96,138300.0,51.5197,51.5296,51.3413,51.4999,138300.0
2013-12-17 10:40:00,51.97,52.17,51.9,51.9,461200.0,51.5098,51.708,51.4404,51.4404,461200.0
2013-12-17 10:50:00,51.92,51.95,51.79,51.8,128900.0,51.4602,51.4899,51.3314,51.3413,128900.0
2013-12-17 11:00:00,51.79,51.8,51.62,51.63,153200.0,51.3314,51.3413,51.1629,51.1728,153200.0
2013-12-17 11:10:00,51.62,51.64,51.51,51.54,140700.0,51.1629,51.1827,51.0538,51.0836,140700.0
2013-12-17 11:20:00,51.54,51.71,51.52,51.56,176300.0,51.0836,51.2521,51.0638,51.1034,176300.0
2013-12-17 11:30:00,51.58,51.66,51.55,51.55,94600.0,51.1232,51.2025,51.0935,51.0935,94600.0
2013-12-17 11:40:00,51.58,51.73,51.56,51.7,58400.0,51.1232,51.2719,51.1034,51.2422,58400.0
2013-12-17 11:50:00,51.71,51.76,51.63,51.67,67700.0,51.2521,51.3016,51.1728,51.2124,67700.0
2013-12-17 12:00:00,51.66,51.69,51.64,51.65,35400.0,51.2025,51.2322,51.1827,51.1926,35400.0
2013-12-17 12:10:00,51.65,51.71,51.59,51.7,43000.0,51.1926,51.2521,51.1331,51.2422,43000.0
2013-12-17 12:20:00,51.72,51.78,51.71,51.76,27500.0,51.262,51.3214,51.2521,51.3016,27500.0
2013-12-17 12:30:00,51.76,51.77,51.69,51.69,41700.0,51.3016,51.3115,51.2322,51.2322,41700.0
2013-12-17 12:40:00,51.7,51.71,51.62,51.66,44100.0,51.2422,51.2521,51.1629,51.2025,44100.0
2013-12-17 12:50:00,51.67,51.74,51.66,51.7,103400.0,51.2124,51.2818,51.2025,51.2422,103400.0
2013-12-17 13:00:00,51.71,51.8,51.71,51.79,95800.0,51.2521,51.3413,51.2521,51.3314,95800.0
2013-12-17 13:10:00,51.79,51.94,51.79,51.94,95000.0,51.3314,51.48,51.3314,51.48,95000.0
2013-12-17 13:20:00,51.94,51.99,51.83,51.85,134800.0,51.48,51.5296,51.371,51.3908,134800.0
2013-12-17 13:30:00,51.85,51.94,51.84,51.91,95100.0,51.3908,51.48,51.3809,51.4503,95100.0
2013-12-17 13:40:00,51.9,52.0,51.9,51.95,57200.0,51.4404,51.5395,51.4404,51.4899,57200.0
2013-12-17 13:50:00,51.96,52.04,51.92,51.95,75900.0,51.4999,51.5791,51.4602,51.4899,75900.0
2013-12-17 14:00:00,51.96,52.13,51.92,52.13,139800.0,51.4999,51.6684,51.4602,51.6684,139800.0
2013-12-17 14:10:00,52.14,52.23,52.12,52.17,94600.0,51.6783,51.7675,51.6584,51.708,94600.0
2013-12-17 14:20:00,52.16,52.28,52.16,52.28,97300.0,51.6981,51.817,51.6981,51.817,97300.0
2013-12-17 14:30:00,52.28,52.28,52.08,52.09,114300.0,51.817,51.817,51.6188,51.6287,114300.0
2013-12-17 14:40:00,52.09,52.24,52.09,52.22,64200.0,51.6287,51.7774,51.6287,51.7576,64200.0
2013-12-17 14:50:00,52.22,52.24,52.14,52.23,67500.0,51.7576,51.7774,51.6783,51.7675,67500.0
2013-12-17 15:00:00,52.24,52.24,52.1,52.16,95000.0,51.7774,51.7774,51.6386,51.6981,95000.0
2013-12-17 15:10:00,52.16,52.2,52.12,52.2,88400.0,51.6981,51.7377,51.6584,51.7377,88400.0
2013-12-17 15:20:00,52.19,52.37,52.19,52.35,181100.0,51.7278,51.9062,51.7278,51.8864,181100.0
2013-12-17 15:30:00,52.36,52.45,52.28,52.4,257300.0,51.8963,51.9855,51.817,51.936,257300.0
2013-12-17 15:40:00,52.4,52.4,52.28,52.32,340700.0,51.936,51.936,51.817,51.8567,340700.0
2013-12-17 15:50:00,52.32,52.36,52.22,52.23,472400.0,51.8567,51.8963,51.7576,51.7675,472400.0
2013-12-18 09:30:00,52.39,52.5,52.24,52.47,195900.0,51.926,52.0351,51.7774,52.0053,195900.0
2013-12-18 09:40:00,52.47,52.6,52.33,52.39,201300.0,52.0053,52.1342,51.8666,51.926,201300.0
2013-12-18 09:50:00,52.39,52.4,52.03,52.05,141400.0,51.926,51.936,51.5692,51.5891,141400.0
2013-12-18 10:00:00,52.06,52.44,51.94,52.44,98700.0,51.599,51.9756,51.48,51.9756,98700.0
2013-12-18 10:10:00,52.45,52.46,52.29,52.29,117300.0,51.9855,51.9954,51.8269,51.8269,117300.0
2013-12-18 10:20:00,52.31,52.59,52.3,52.55,97300.0,51.8468,52.1243,51.8368,52.0846,97300.0
2013-12-18 10:30:00,52.59,52.69,52.57,52.69,100700.0,52.1243,52.2234,52.1045,52.2234,100700.0
2013-12-18 10:40:00,52.7,52.7,52.39,52.44,91400.0,52.2333,52.2333,51.926,51.9756,91400.0
2013-12-18 10:50:00,52.46,52.54,52.32,52.51,82400.0,51.9954,52.0747,51.8567,52.045,82400.0
2013-12-18 11:00:00,52.51,52.66,52.47,52.65,54900.0,52.045,52.1937,52.0053,52.1837,54900.0
2013-12-18 11:10:00,52.65,52.67,52.5,52.58,42800.0,52.1837,52.2036,52.0351,52.1144,42800.0
2013-12-18 11:20:00,52.59,52.59,52.37,52.37,57800.0,52.1243,52.1243,51.9062,51.9062,57800.0
2013-12-18 11:30:00,52.37,52.37,52.24,52.27,92000.0,51.9062,51.9062,51.7774,51.8071,92000.0
2013-12-18 11:40:00,52.28,52.29,52.1,52.11,67800.0,51.817,51.8269,51.6386,51.6485,67800.0
2013-12-18 11:50:00,52.13,52.23,52.08,52.2,64400.0,51.6684,51.7675,51.6188,51.7377,64400.0
2013-12-18 12:00:00,52.2,52.22,52.08,52.18,37800.0,51.7377,51.7576,51.6188,51.7179,37800.0
2013-12-18 12:10:00,52.17,52.26,52.17,52.22,39300.0,51.708,51.7972,51.708,51.7576,39300.0
2013-12-18 12:20:00,52.21,52.27,52.13,52.25,42700.0,51.7476,51.8071,51.6684,51.7873,42700.0
2013-12-18 12:30:00,52.25,52.25,52.05,52.13,63900.0,51.7873,51.7873,51.5891,51.6684,63900.0
2013-12-18 12:40:00,52.1,52.13,52.0,52.0,64200.0,51.6386,51.6684,51.5395,51.5395,64200.0
2013-12-18 12:50:00,52.0,52.03,51.81,51.91,145200.0,51.5395,51.5692,51.3512,51.4503,145200.0
2013-12-18 13:00:00,51.91,52.03,51.83,52.02,82900.0,51.4503,51.5692,51.371,51.5593,82900.0
2013-12-18 13:10:00,52.03,52.07,51.72,51.86,120400.0,51.5692,51.6089,51.262,51.4007,120400.0
2013-12-18 13:20:00,51.85,52.03,51.84,52.01,84600.0,51.3908,51.5692,51.3809,51.5494,84600.0
2013-12-18 13:30:00,52.03,52.07,51.97,52.02,51700.0,51.5692,51.6089,51.5098,51.5593,51700.0
2013-12-18 13:40:00,52.03,52.11,51.97,52.11,129800.0,51.5692,51.6485,51.5098,51.6485,129800.0
2013-12-18 13:50:00,52.11,52.5,52.1,52.3,117400.0,51.6485,52.0351,51.6386,51.8368,117400.0
2013-12-18 14:00:00,52.3,52.8,51.75,52.62,232000.0,51.8368,52.3324,51.2917,52.154,232000.0
2013-12-18 14:10:00,52.62,52.63,52.36,52.42,121500.0,52.154,52.1639,51.8963,51.9558,121500.0
2013-12-18 14:20:00,52.42,52.72,52.42,52.72,119700.0,51.9558,52.2531,51.9558,52.2531,119700.0
2013-12-18 14:30:00,52.73,53.03,52.69,53.0,263600.0,52.263,52.5604,52.2234,52.5306,263600.0
2013-12-18 14:40:00,53.03,53.21,52.97,52.98,182500.0,52.5604,52.7388,52.5009,52.5108,182500.0
2013-12-18 14:50:00,52.98,53.03,52.85,52.9,141500.0,52.5108,52.5604,52.382,52.4315,141500.0
2013-12-18 15:00:00,52.9,52.91,52.77,52.89,138000.0,52.4315,52.4414,52.3027,52.4216,138000.0
2013-12-18 15:10:00,52.89,53.22,52.86,53.2,193400.0,52.4216,52.7487,52.3919,52.7289,193400.0
2013-12-18 15:20:00,53.19,53.27,53.16,53.2,182200.0,52.719,52.7983,52.6892,52.7289,182200.0
2013-12-18 15:30:00,53.2,53.29,53.18,53.25,288600.0,52.7289,52.8181,52.7091,52.7784,288600.0
2013-12-18 15:40:00,53.24,53.4,53.23,53.31,329100.0,52.7685,52.9271,52.7586,52.8379,329100.0
2013-12-18 15:50:00,53.32,53.41,53.3,53.36,618300.0,52.8478,52.937,52.828,52.8875,618300.0
2013-12-19 09:30:00,53.29,53.8,53.13,53.75,158100.0,52.8181,53.3236,52.6595,53.274,158100.0
2013-12-19 09:40:00,53.72,53.95,53.71,53.74,118900.0,53.2443,53.4722,53.2344,53.2641,118900.0
2013-12-19 09:50:00,53.74,53.86,53.68,53.73,83600.0,53.2641,53.383,53.2046,53.2542,83600.0
2013-12-19 10:00:00,53.72,53.88,53.43,53.46,100000.0,53.2443,53.4029,52.9568,52.9866,100000.0
2013-12-19 10:10:00,53.46,53.49,53.16,53.3,122400.0,52.9866,53.0163,52.6892,52.828,122400.0
2013-12-19 10:20:00,53.3,53.36,53.21,53.3,87800.0,52.828,52.8875,52.7388,52.828,87800.0
2013-12-19 10:30:00,53.3,53.36,53.07,53.14,101200.0,52.828,52.8875,52.6,52.6694,101200.0
2013-12-19 10:40:00,53.15,53.22,53.0,53.11,154100.0,52.6793,52.7487,52.5306,52.6397,154100.0
2013-12-19 10:50:00,53.11,53.24,53.04,53.15,135600.0,52.6397,52.7685,52.5703,52.6793,135600.0
2013-12-19 11:00:00,53.1,53.23,52.99,53.14,148800.0,52.6298,52.7586,52.5207,52.6694,148800.0
2013-12-19 11:10:00,53.14,53.32,53.02,53.3,84400.0,52.6694,52.8478,52.5505,52.828,84400.0
2013-12-19 11:20:00,53.28,53.29,53.07,53.08,74000.0,52.8082,52.8181,52.6,52.6099,74000.0
2013-12-19 11:30:00,53.07,53.15,53.03,53.11,63000.0,52.6,52.6793,52.5604,52.6397,63000.0
2013-12-19 11:40:00,53.11,53.3,53.08,53.27,59800.0,52.6397,52.828,52.6099,52.7983,59800.0
2013-12-19 11:50:00,53.27,53.27,53.11,53.12,45600.0,52.7983,52.7983,52.6397,52.6496,45600.0
2013-12-19 12:00:00,53.12,53.19,53.05,53.15,42700.0,52.6496,52.719,52.5802,52.6793,42700.0
2013-12-19 12:10:00,53.15,53.24,53.11,53.17,46900.0,52.6793,52.7685,52.6397,52.6991,46900.0
2013-12-19 12:20:00,53.17,53.17,53.09,53.1,49500.0,52.6991,52.6991,52.6198,52.6298,49500.0
2013-12-19 12:30:00,53.1,53.12,53.07,53.09,64000.0,52.6298,52.6496,52.6,52.6198,64000.0
2013-12-19 12:40:00,53.09,53.12,53.03,53.06,42100.0,52.6198,52.6496,52.5604,52.5901,42100.0
2013-12-19 12:50:00,53.05,53.06,52.94,52.95,63900.0,52.5802,52.5901,52.4712,52.4811,63900.0
2013-12-19 13:00:00,52.97,53.0,52.81,52.92,86600.0,52.5009,52.5306,52.3423,52.4514,86600.0
2013-12-19 13:10:00,52.93,52.95,52.83,52.93,72000.0,52.4613,52.4811,52.3622,52.4613,72000.0
2013-12-19 13:20:00,52.92,52.95,52.87,52.91,59100.0,52.4514,52.4811,52.4018,52.4414,59100.0
2013-12-19 13:30:00,52.92,52.94,52.82,52.84,47200.0,52.4514,52.4712,52.3522,52.3721,47200.0
2013-12-19 13:40:00,52.84,52.88,52.74,52.75,98100.0,52.3721,52.4117,52.2729,52.2829,98100.0
2013-12-19 13:50:00,52.75,52.88,52.75,52.85,52900.0,52.2829,52.4117,52.2829,52.382,52900.0
2013-12-19 14:00:00,52.85,52.99,52.82,52.99,121900.0,52.382,52.5207,52.3522,52.5207,121900.0
2013-12-19 14:10:00,52.99,53.04,52.98,53.01,63300.0,52.5207,52.5703,52.5108,52.5406,63300.0
2013-12-19 14:20:00,53.0,53.03,52.95,52.98,89100.0,52.5306,52.5604,52.4811,52.5108,89100.0
2013-12-19 14:30:00,52.99,53.06,52.96,53.0,63900.0,52.5207,52.5901,52.491,52.5306,63900.0
2013-12-19 14:40:00,53.02,53.13,53.02,53.09,65500.0,52.5505,52.6595,52.5505,52.6198,65500.0
2013-12-19 14:50:00,53.09,53.1,53.03,53.03,80000.0,52.6198,52.6298,52.5604,52.5604,80000.0
2013-12-19 15:00:00,53.03,53.03,52.93,52.97,93900.0,52.5604,52.5604,52.4613,52.5009,93900.0
2013-12-19 15:10:00,52.97,53.15,52.96,53.14,92800.0,52.5009,52.6793,52.491,52.6694,92800.0
2013-12-19 15:20:00,53.13,53.15,53.05,53.07,79800.0,52.6595,52.6793,52.5802,52.6,79800.0
2013-12-19 15:30:00,53.07,53.11,53.02,53.1,112100.0,52.6,52.6397,52.5505,52.6298,112100.0
2013-12-19 15:40:00,53.1,53.14,53.01,53.02,150300.0,52.6298,52.6694,52.5406,52.5505,150300.0
2013-12-19 15:50:00,53.01,53.12,52.95,53.06,366900.0,52.5406,52.6496,52.4811,52.5901,366900.0
2013-12-20 09:30:00,53.18,54.19,53.11,54.16,913300.0,52.7091,53.7101,52.6397,53.6804,913300.0
2013-12-20 09:40:00,54.13,54.21,53.76,53.76,246600.0,53.6506,53.7299,53.2839,53.2839,246600.0
2013-12-20 09:50:00,53.79,53.91,53.73,53.79,85900.0,53.3136,53.4326,53.2542,53.3136,85900.0
2013-12-20 10:00:00,53.82,53.89,53.55,53.58,154600.0,53.3434,53.4128,53.0758,53.1055,154600.0
2013-12-20 10:10:00,53.57,53.83,53.53,53.83,78800.0,53.0956,53.3533,53.056,53.3533,78800.0
2013-12-20 10:20:00,53.82,53.83,53.67,53.71,118000.0,53.3434,53.3533,53.1947,53.2344,118000.0
2013-12-20 10:30:00,53.7,53.76,53.35,53.4,193200.0,53.2244,53.2839,52.8775,52.9271,193200.0
2013-12-20 10:40:00,53.4,53.68,53.32,53.68,88100.0,52.9271,53.2046,52.8478,53.2046,88100.0
2013-12-20 10:50:00,53.68,53.77,53.54,53.56,108400.0,53.2046,53.2938,53.0659,53.0857,108400.0
2013-12-20 11:00:00,53.56,53.74,53.51,53.71,63100.0,53.0857,53.2641,53.0361,53.2344,63100.0
2013-12-20 11:10:00,53.7,53.72,53.59,53.65,87400.0,53.2244,53.2443,53.1154,53.1749,87400.0
2013-12-20 11:20:00,53.65,53.69,53.48,53.61,97600.0,53.1749,53.2145,53.0064,53.1352,97600.0
2013-12-20 11:30:00,53.58,53.73,53.58,53.73,63700.0,53.1055,53.2542,53.1055,53.2542,63700.0
2013-12-20 11:40:00,53.72,53.78,53.65,53.71,46700.0,53.2443,53.3037,53.1749,53.2344,46700.0
2013-12-20 11:50:00,53.71,53.8,53.67,53.8,69200.0,53.2344,53.3236,53.1947,53.3236,69200.0
2013-12-20 12:00:00,53.8,53.86,53.73,53.73,62700.0,53.3236,53.383,53.2542,53.2542,62700.0
2013-12-20 12:10:00,53.73,53.76,53.71,53.72,42600.0,53.2542,53.2839,53.2344,53.2443,42600.0
2013-12-20 12:20:00,53.72,53.86,53.7,53.84,85400.0,53.2443,53.383,53.2244,53.3632,85400.0
2013-12-20 12:30:00,53.84,53.86,53.71,53.74,58400.0,53.3632,53.383,53.2344,53.2641,58400.0
2013-12-20 12:40:00,53.73,53.77,53.69,53.75,52000.0,53.2542,53.2938,53.2145,53.274,52000.0
2013-12-20 12:50:00,53.75,53.83,53.74,53.79,32500.0,53.274,53.3533,53.2641,53.3136,32500.0
2013-12-20 13:00:00,53.79,53.87,53.79,53.84,52300.0,53.3136,53.3929,53.3136,53.3632,52300.0
2013-12-20 13:10:00,53.83,53.96,53.82,53.96,46500.0,53.3533,53.4821,53.3434,53.4821,46500.0
2013-12-20 13:20:00,53.96,53.96,53.87,53.9,26700.0,53.4821,53.4821,53.3929,53.4227,26700.0
2013-12-20 13:30:00,53.9,53.9,53.73,53.76,43400.0,53.4227,53.4227,53.2542,53.2839,43400.0
2013-12-20 13:40:00,53.76,53.85,53.74,53.85,39100.0,53.2839,53.3731,53.2641,53.3731,39100.0
2013-12-20 13:50:00,53.85,53.92,53.81,53.92,58200.0,53.3731,53.4425,53.3335,53.4425,58200.0
2013-12-20 14:00:00,53.91,53.98,53.89,53.95,62700.0,53.4326,53.502,53.4128,53.4722,62700.0
2013-12-20 14:10:00,53.95,54.02,53.94,54.0,91900.0,53.4722,53.5416,53.4623,53.5218,91900.0
2013-12-20 14:20:00,54.01,54.04,54.0,54.03,54800.0,53.5317,53.5614,53.5218,53.5515,54800.0
2013-12-20 14:30:00,54.02,54.06,53.99,54.0,69200.0,53.5416,53.5813,53.5119,53.5218,69200.0
2013-12-20 14:40:00,54.01,54.01,53.9,53.96,100700.0,53.5317,53.5317,53.4227,53.4821,100700.0
2013-12-20 14:50:00,53.95,53.96,53.87,53.94,68800.0,53.4722,53.4821,53.3929,53.4623,68800.0
2013-12-20 15:00:00,53.95,53.96,53.78,53.82,79000.0,53.4722,53.4821,53.3037,53.3434,79000.0
2013-12-20 15:10:00,53.81,53.86,53.79,53.82,87100.0,53.3335,53.383,53.3136,53.3434,87100.0
2013-12-20 15:20:00,53.82,53.87,53.79,53.8,143400.0,53.3434,53.3929,53.3136,53.3236,143400.0
2013-12-20 15:30:00,53.8,53.84,53.78,53.8,259000.0,53.3236,53.3632,53.3037,53.3236,259000.0
2013-12-20 15:40:00,53.8,53.82,53.62,53.71,328100.0,53.3236,53.3434,53.1452,53.2344,328100.0
2013-12-20 15:50:00,53.72,53.83,53.68,53.73,508400.0,53.2443,53.3533,53.2046,53.2542,508400.0
2013-12-23 09:30:00,54.05,54.73,53.85,54.61,673600.0,53.5713,54.2453,53.3731,54.1264,673600.0
2013-12-23 09:40:00,54.63,54.63,54.18,54.39,173800.0,54.1462,54.1462,53.7002,53.9083,173800.0
2013-12-23 09:50:00,54.38,54.41,54.19,54.25,177300.0,53.8984,53.9282,53.7101,53.7696,177300.0
2013-12-23 10:00:00,54.26,54.42,54.23,54.28,139800.0,53.7795,53.9381,53.7498,53.7993,139800.0
2013-12-23 10:10:00,54.3,54.5,54.23,54.32,157800.0,53.8191,54.0174,53.7498,53.839,157800.0
2013-12-23 10:20:00,54.32,54.35,54.23,54.34,74200.0,53.839,53.8687,53.7498,53.8588,74200.0
2013-12-23 10:30:00,54.35,54.38,54.26,54.31,78100.0,53.8687,53.8984,53.7795,53.829,78100.0
2013-12-23 10:40:00,54.33,54.46,54.28,54.45,88400.0,53.8489,53.9777,53.7993,53.9678,88400.0
2013-12-23 10:50:00,54.44,54.46,54.32,54.42,70800.0,53.9579,53.9777,53.839,53.9381,70800.0
2013-12-23 11:00:00,54.4,54.48,54.36,54.47,67800.0,53.9182,53.9975,53.8786,53.9876,67800.0
2013-12-23 11:10:00,54.44,54.69,54.4,54.68,136700.0,53.9579,54.2057,53.9182,54.1958,136700.0
2013-12-23 11:20:00,54.66,54.69,54.55,54.65,77400.0,54.1759,54.2057,54.0669,54.166,77400.0
2013-12-23 11:30:00,54.65,54.66,54.58,54.63,40900.0,54.166,54.1759,54.0967,54.1462,40900.0
2013-12-23 11:40:00,54.63,54.69,54.59,54.62,102400.0,54.1462,54.2057,54.1066,54.1363,102400.0
2013-12-23 11:50:00,54.61,54.75,54.6,54.74,69700.0,54.1264,54.2651,54.1165,54.2552,69700.0
2013-12-23 12:00:00,54.74,54.74,54.59,54.63,74300.0,54.2552,54.2552,54.1066,54.1462,74300.0
2013-12-23 12:10:00,54.62,54.69,54.57,54.68,64900.0,54.1363,54.2057,54.0867,54.1958,64900.0
2013-12-23 12:20:00,54.66,54.71,54.63,54.65,46500.0,54.1759,54.2255,54.1462,54.166,46500.0
2013-12-23 12:30:00,54.66,54.71,54.55,54.6,54000.0,54.1759,54.2255,54.0669,54.1165,54000.0
2013-12-23 12:40:00,54.6,54.61,54.47,54.54,59400.0,54.1165,54.1264,53.9876,54.057,59400.0
2013-12-23 12:50:00,54.54,54.61,54.5,54.52,76900.0,54.057,54.1264,54.0174,54.0372,76900.0
2013-12-23 13:00:00,54.51,54.61,54.5,54.56,65600.0,54.0273,54.1264,54.0174,54.0768,65600.0
2013-12-23 13:10:00,54.55,54.6,54.52,54.54,66700.0,54.0669,54.1165,54.0372,54.057,66700.0
2013-12-23 13:20:00,54.54,54.65,54.5,54.5,89600.0,54.057,54.166,54.0174,54.0174,89600.0
2013-12-23 13:30:00,54.51,54.51,54.43,54.47,69300.0,54.0273,54.0273,53.948,53.9876,69300.0
2013-12-23 13:40:00,54.47,54.5,54.27,54.3,118500.0,53.9876,54.0174,53.7894,53.8191,118500.0
2013-12-23 13:50:00,54.31,54.38,54.24,54.38,116700.0,53.829,53.8984,53.7597,53.8984,116700.0
2013-12-23 14:00:00,54.36,54.38,54.23,54.24,42200.0,53.8786,53.8984,53.7498,53.7597,42200.0
2013-12-23 14:10:00,54.25,54.36,54.21,54.29,96700.0,53.7696,53.8786,53.7299,53.8092,96700.0
2013-12-23 14:20:00,54.28,54.29,54.1,54.11,61600.0,53.7993,53.8092,53.6209,53.6308,61600.0
2013-12-23 14:30:00,54.11,54.22,54.1,54.2,54300.0,53.6308,53.7398,53.6209,53.72,54300.0
2013-12-23 14:40:00,54.19,54.33,54.17,54.32,40000.0,53.7101,53.8489,53.6903,53.839,40000.0
2013-12-23 14:50:00,54.31,54.32,54.2,54.22,54600.0,53.829,53.839,53.72,53.7398,54600.0
2013-12-23 15:00:00,54.23,54.26,54.17,54.18,52900.0,53.7498,53.7795,53.6903,53.7002,52900.0
2013-12-23 15:10:00,54.18,54.27,54.18,54.24,57800.0,53.7002,53.7894,53.7002,53.7597,57800.0
2013-12-23 15:20:00,54.25,54.41,54.22,54.39,91300.0,53.7696,53.9282,53.7398,53.9083,91300.0
2013-12-23 15:30:00,54.41,54.56,54.4,54.54,126300.0,53.9282,54.0768,53.9182,54.057,126300.0
2013-12-23 15:40:00,54.54,54.59,54.42,54.55,160300.0,54.057,54.1066,53.9381,54.0669,160300.0
2013-12-23 15:50:00,54.54,54.62,54.47,54.61,488700.0,54.057,54.1363,53.9876,54.1264,488700.0
2013-12-24 09:30:00,54.45,54.64,54.45,54.49,143900.0,53.9678,54.1561,53.9678,54.0075,143900.0
2013-12-24 09:40:00,54.49,54.72,54.48,54.71,126200.0,54.0075,54.2354,53.9975,54.2255,126200.0
2013-12-24 09:50:00,54.68,54.77,54.64,54.7,65500.0,54.1958,54.285,54.1561,54.2156,65500.0
2013-12-24 10:00:00,54.7,54.77,54.53,54.66,93900.0,54.2156,54.285,54.0471,54.1759,93900.0
2013-12-24 10:10:00,54.64,54.77,54.54,54.73,86600.0,54.1561,54.285,54.057,54.2453,86600.0
2013-12-24 10:20:00,54.73,54.77,54.63,54.72,40100.0,54.2453,54.285,54.1462,54.2354,40100.0
2013-12-24 10:30:00,54.72,54.73,54.6,54.7,67900.0,54.2354,54.2453,54.1165,54.2156,67900.0
2013-12-24 10:40:00,54.66,54.75,54.64,54.65,45100.0,54.1759,54.2651,54.1561,54.166,45100.0
2013-12-24 10:50:00,54.64,54.76,54.61,54.61,74200.0,54.1561,54.2751,54.1264,54.1264,74200.0
2013-12-24 11:00:00,54.61,54.77,54.58,54.7,55200.0,54.1264,54.285,54.0967,54.2156,55200.0
2013-12-24 11:10:00,54.72,54.77,54.69,54.74,35000.0,54.2354,54.285,54.2057,54.2552,35000.0
2013-12-24 11:20:00,54.74,54.9,54.72,54.89,65500.0,54.2552,54.4138,54.2354,54.4039,65500.0
2013-12-24 11:30:00,54.89,54.94,54.81,54.88,48500.0,54.4039,54.4535,54.3246,54.394,48500.0
2013-12-24 11:40:00,54.88,54.97,54.84,54.84,67900.0,54.394,54.4832,54.3544,54.3544,67900.0
2013-12-24 11:50:00,54.85,54.88,54.73,54.79,41100.0,54.3643,54.394,54.2453,54.3048,41100.0
2013-12-24 12:00:00,54.79,54.86,54.77,54.81,30800.0,54.3048,54.3742,54.285,54.3246,30800.0
2013-12-24 12:10:00,54.81,54.83,54.72,54.8,29600.0,54.3246,54.3444,54.2354,54.3147,29600.0
2013-12-24 12:20:00,54.76,54.79,54.71,54.78,49400.0,54.2751,54.3048,54.2255,54.2949,49400.0
2013-12-24 12:30:00,54.78,54.92,54.73,54.89,74000.0,54.2949,54.4336,54.2453,54.4039,74000.0
2013-12-24 12:40:00,54.88,54.9,54.79,54.8,50700.0,54.394,54.4138,54.3048,54.3147,50700.0
2013-12-24 12:50:00,54.79,54.84,54.74,54.79,93400.0,54.3048,54.3544,54.2552,54.3048,93400.0
2013-12-26 09:30:00,54.88,55.17,54.8,55.11,164300.0,54.394,54.6814,54.3147,54.622,164300.0
2013-12-26 09:40:00,55.1,55.12,54.97,55.02,83600.0,54.612,54.6319,54.4832,54.5328,83600.0
2013-12-26 09:50:00,55.02,55.05,54.6,54.6,145100.0,54.5328,54.5625,54.1165,54.1165,145100.0
2013-12-26 10:00:00,54.6,54.89,54.53,54.82,74200.0,54.1165,54.4039,54.0471,54.3345,74200.0
2013-12-26 10:10:00,54.8,54.89,54.75,54.79,45600.0,54.3147,54.4039,54.2651,54.3048,45600.0
2013-12-26 10:20:00,54.77,54.89,54.74,54.87,30300.0,54.285,54.4039,54.2552,54.3841,30300.0
2013-12-26 10:30:00,54.86,54.89,54.78,54.83,42500.0,54.3742,54.4039,54.2949,54.3444,42500.0
2013-12-26 10:40:00,54.84,54.88,54.79,54.83,41700.0,54.3544,54.394,54.3048,54.3444,41700.0
2013-12-26 10:50:00,54.82,54.88,54.78,54.81,33900.0,54.3345,54.394,54.2949,54.3246,33900.0
2013-12-26 11:00:00,54.82,54.84,54.77,54.82,15700.0,54.3345,54.3544,54.285,54.3345,15700.0
2013-12-26 11:10:00,54.8,54.85,54.75,54.77,68500.0,54.3147,54.3643,54.2651,54.285,68500.0
2013-12-26 11:20:00,54.76,54.81,54.76,54.81,33500.0,54.2751,54.3246,54.2751,54.3246,33500.0
2013-12-26 11:30:00,54.8,54.87,54.79,54.8,46000.0,54.3147,54.3841,54.3048,54.3147,46000.0
2013-12-26 11:40:00,54.8,54.82,54.77,54.77,25700.0,54.3147,54.3345,54.285,54.285,25700.0
2013-12-26 11:50:00,54.78,54.8,54.7,54.74,25500.0,54.2949,54.3147,54.2156,54.2552,25500.0
2013-12-26 12:00:00,54.74,54.82,54.73,54.82,35000.0,54.2552,54.3345,54.2453,54.3345,35000.0
2013-12-26 12:10:00,54.81,54.84,54.78,54.82,17500.0,54.3246,54.3544,54.2949,54.3345,17500.0
2013-12-26 12:20:00,54.81,54.85,54.77,54.8,29300.0,54.3246,54.3643,54.285,54.3147,29300.0
2013-12-26 12:30:00,54.81,54.88,54.79,54.8,37000.0,54.3246,54.394,54.3048,54.3147,37000.0
2013-12-26 12:40:00,54.81,54.87,54.8,54.86,25000.0,54.3246,54.3841,54.3147,54.3742,25000.0
2013-12-26 12:50:00,54.87,54.93,54.85,54.9,30400.0,54.3841,54.4436,54.3643,54.4138,30400.0
2013-12-26 13:00:00,54.88,54.91,54.85,54.87,21700.0,54.394,54.4237,54.3643,54.3841,21700.0
2013-12-26 13:10:00,54.87,54.88,54.76,54.79,62700.0,54.3841,54.394,54.2751,54.3048,62700.0
2013-12-26 13:20:00,54.8,54.85,54.77,54.84,9500.0,54.3147,54.3643,54.285,54.3544,9500.0
2013-12-26 13:30:00,54.84,54.85,54.8,54.82,23100.0,54.3544,54.3643,54.3147,54.3345,23100.0
2013-12-26 13:40:00,54.8,54.89,54.8,54.87,34500.0,54.3147,54.4039,54.3147,54.3841,34500.0
2013-12-26 13:50:00,54.88,54.98,54.85,54.98,88000.0,54.394,54.4931,54.3643,54.4931,88000.0
2013-12-26 14:00:00,54.97,54.99,54.9,54.91,43800.0,54.4832,54.503,54.4138,54.4237,43800.0
2013-12-26 14:10:00,54.92,54.94,54.87,54.89,18100.0,54.4336,54.4535,54.3841,54.4039,18100.0
2013-12-26 14:20:00,54.88,54.93,54.87,54.91,26800.0,54.394,54.4436,54.3841,54.4237,26800.0
2013-12-26 14:30:00,54.9,54.95,54.88,54.94,43700.0,54.4138,54.4634,54.394,54.4535,43700.0
2013-12-26 14:40:00,54.92,54.93,54.83,54.86,70200.0,54.4336,54.4436,54.3444,54.3742,70200.0
2013-12-26 14:50:00,54.86,54.94,54.86,54.93,17700.0,54.3742,54.4535,54.3742,54.4436,17700.0
2013-12-26 15:00:00,54.92,54.96,54.9,54.92,23900.0,54.4336,54.4733,54.4138,54.4336,23900.0
2013-12-26 15:10:00,54.92,54.96,54.85,54.89,76200.0,54.4336,54.4733,54.3643,54.4039,76200.0
2013-12-26 15:20:00,54.87,54.89,54.83,54.88,44300.0,54.3841,54.4039,54.3444,54.394,44300.0
2013-12-26 15:30:00,54.88,54.98,54.88,54.95,74600.0,54.394,54.4931,54.394,54.4634,74600.0
2013-12-26 15:40:00,54.95,55.03,54.92,54.94,123300.0,54.4634,54.5427,54.4336,54.4535,123300.0
2013-12-26 15:50:00,54.94,54.99,54.82,54.86,214800.0,54.4535,54.503,54.3345,54.3742,214800.0
2013-12-27 09:30:00,54.9,54.98,54.83,54.87,91700.0,54.4138,54.4931,54.3444,54.3841,91700.0
2013-12-27 09:40:00,54.9,54.9,54.54,54.55,63400.0,54.4138,54.4138,54.057,54.0669,63400.0
2013-12-27 09:50:00,54.56,54.6,54.47,54.5,144600.0,54.0768,54.1165,53.9876,54.0174,144600.0
2013-12-27 10:00:00,54.5,54.55,54.4,54.47,94600.0,54.0174,54.0669,53.9182,53.9876,94600.0
2013-12-27 10:10:00,54.47,54.61,54.46,54.59,34600.0,53.9876,54.1264,53.9777,54.1066,34600.0
2013-12-27 10:20:00,54.61,54.74,54.6,54.62,46100.0,54.1264,54.2552,54.1165,54.1363,46100.0
2013-12-27 10:30:00,54.62,54.66,54.5,54.51,48800.0,54.1363,54.1759,54.0174,54.0273,48800.0
2013-12-27 10:40:00,54.52,54.54,54.44,54.53,43100.0,54.0372,54.057,53.9579,54.0471,43100.0
2013-12-27 10:50:00,54.54,54.61,54.49,54.57,40400.0,54.057,54.1264,54.0075,54.0867,40400.0
2013-12-27 11:00:00,54.59,54.74,54.56,54.73,33900.0,54.1066,54.2552,54.0768,54.2453,33900.0
2013-12-27 11:10:00,54.71,54.85,54.68,54.83,33000.0,54.2255,54.3643,54.1958,54.3444,33000.0
2013-12-27 11:20:00,54.84,54.84,54.67,54.8,52500.0,54.3544,54.3544,54.1859,54.3147,52500.0
2013-12-27 11:30:00,54.82,54.87,54.58,54.58,56400.0,54.3345,54.3841,54.0967,54.0967,56400.0
2013-12-27 11:40:00,54.62,54.67,54.54,54.64,19300.0,54.1363,54.1859,54.057,54.1561,19300.0
2013-12-27 11:50:00,54.64,54.64,54.56,54.59,15900.0,54.1561,54.1561,54.0768,54.1066,15900.0
2013-12-27 12:00:00,54.57,54.62,54.51,54.54,28800.0,54.0867,54.1363,54.0273,54.057,28800.0
2013-12-27 12:10:00,54.56,54.58,54.45,54.5,31800.0,54.0768,54.0967,53.9678,54.0174,31800.0
2013-12-27 12:20:00,54.47,54.47,54.4,54.43,32000.0,53.9876,53.9876,53.9182,53.948,32000.0
2013-12-27 12:30:00,54.43,54.58,54.43,54.53,26700.0,53.948,54.0967,53.948,54.0471,26700.0
2013-12-27 12:40:00,54.57,54.57,54.4,54.43,33500.0,54.0867,54.0867,53.9182,53.948,33500.0
2013-12-27 12:50:00,54.44,54.48,54.33,54.36,41100.0,53.9579,53.9975,53.8489,53.8786,41100.0
2013-12-27 13:00:00,54.36,54.48,54.35,54.47,29800.0,53.8786,53.9975,53.8687,53.9876,29800.0
2013-12-27 13:10:00,54.47,54.5,54.42,54.5,28200.0,53.9876,54.0174,53.9381,54.0174,28200.0
2013-12-27 13:20:00,54.49,54.53,54.47,54.53,13200.0,54.0075,54.0471,53.9876,54.0471,13200.0
2013-12-27 13:30:00,54.53,54.54,54.45,54.47,23100.0,54.0471,54.057,53.9678,53.9876,23100.0
2013-12-27 13:40:00,54.47,54.49,54.42,54.48,13300.0,53.9876,54.0075,53.9381,53.9975,13300.0
2013-12-27 13:50:00,54.49,54.5,54.47,54.49,27300.0,54.0075,54.0174,53.9876,54.0075,27300.0
2013-12-27 14:00:00,54.49,54.55,54.47,54.53,42000.0,54.0075,54.0669,53.9876,54.0471,42000.0
2013-12-27 14:10:00,54.52,54.59,54.52,54.58,25100.0,54.0372,54.1066,54.0372,54.0967,25100.0
2013-12-27 14:20:00,54.58,54.61,54.55,54.57,26300.0,54.0967,54.1264,54.0669,54.0867,26300.0
2013-12-27 14:30:00,54.58,54.58,54.48,54.5,29800.0,54.0967,54.0967,53.9975,54.0174,29800.0
2013-12-27 14:40:00,54.5,54.53,54.46,54.49,37600.0,54.0174,54.0471,53.9777,54.0075,37600.0
2013-12-27 14:50:00,54.49,54.49,54.35,54.35,40800.0,54.0075,54.0075,53.8687,53.8687,40800.0
2013-12-27 15:00:00,54.36,54.43,54.33,54.43,69500.0,53.8786,53.948,53.8489,53.948,69500.0
2013-12-27 15:10:00,54.42,54.45,54.4,54.45,72000.0,53.9381,53.9678,53.9182,53.9678,72000.0
2013-12-27 15:20:00,54.46,54.48,54.43,54.47,66900.0,53.9777,53.9975,53.948,53.9876,66900.0
2013-12-27 15:30:00,54.46,54.51,54.45,54.46,67400.0,53.9777,54.0273,53.9678,53.9777,67400.0
2013-12-27 15:40:00,54.46,54.47,54.44,54.47,88400.0,53.9777,53.9876,53.9579,53.9876,88400.0
2013-12-27 15:50:00,54.47,54.49,54.45,54.47,167800.0,53.9876,54.0075,53.9678,53.9876,167800.0
2013-12-30 09:30:00,54.31,54.44,53.97,54.23,145300.0,53.829,53.9579,53.4921,53.7498,145300.0
2013-12-30 09:40:00,54.16,54.29,54.04,54.16,80100.0,53.6804,53.8092,53.5614,53.6804,80100.0
2013-12-30 09:50:00,54.16,54.49,54.14,54.4,74700.0,53.6804,54.0075,53.6606,53.9182,74700.0
2013-12-30 10:00:00,54.43,54.67,54.39,54.63,86400.0,53.948,54.1859,53.9083,54.1462,86400.0
2013-12-30 10:10:00,54.6,54.73,54.57,54.63,100500.0,54.1165,54.2453,54.0867,54.1462,100500.0
2013-12-30 10:20:00,54.63,54.68,54.55,54.6,92900.0,54.1462,54.1958,54.0669,54.1165,92900.0
2013-12-30 10:30:00,54.63,54.67,54.58,54.65,197100.0,54.1462,54.1859,54.0967,54.166,197100.0
2013-12-30 10:40:00,54.65,54.78,54.64,54.75,88300.0,54.166,54.2949,54.1561,54.2651,88300.0
2013-12-30 10:50:00,54.74,54.77,54.69,54.76,71100.0,54.2552,54.285,54.2057,54.2751,71100.0
2013-12-30 11:00:00,54.75,54.81,54.72,54.79,28700.0,54.2651,54.3246,54.2354,54.3048,28700.0
2013-12-30 11:10:00,54.8,54.83,54.76,54.8,60500.0,54.3147,54.3444,54.2751,54.3147,60500.0
2013-12-30 11:20:00,54.79,54.85,54.76,54.77,49300.0,54.3048,54.3643,54.2751,54.285,49300.0
2013-12-30 11:30:00,54.79,54.8,54.67,54.68,51000.0,54.3048,54.3147,54.1859,54.1958,51000.0
2013-12-30 11:40:00,54.69,54.77,54.69,54.75,24900.0,54.2057,54.285,54.2057,54.2651,24900.0
2013-12-30 11:50:00,54.75,54.85,54.69,54.8,34200.0,54.2651,54.3643,54.2057,54.3147,34200.0
2013-12-30 12:00:00,54.79,54.85,54.77,54.84,30700.0,54.3048,54.3643,54.285,54.3544,30700.0
2013-12-30 12:10:00,54.84,54.97,54.79,54.94,58900.0,54.3544,54.4832,54.3048,54.4535,58900.0
2013-12-30 12:20:00,54.93,54.98,54.86,54.97,54900.0,54.4436,54.4931,54.3742,54.4832,54900.0
2013-12-30 12:30:00,54.97,55.0,54.9,54.97,33000.0,54.4832,54.5129,54.4138,54.4832,33000.0
2013-12-30 12:40:00,54.99,55.03,54.95,55.0,97300.0,54.503,54.5427,54.4634,54.5129,97300.0
2013-12-30 12:50:00,55.0,55.09,55.0,55.03,65500.0,54.5129,54.6021,54.5129,54.5427,65500.0
2013-12-30 13:00:00,55.04,55.05,54.99,55.01,45400.0,54.5526,54.5625,54.503,54.5228,45400.0
2013-12-30 13:10:00,55.0,55.11,54.98,55.11,54400.0,54.5129,54.622,54.4931,54.622,54400.0
2013-12-30 13:20:00,55.11,55.2,55.07,55.15,134600.0,54.622,54.7112,54.5823,54.6616,134600.0
2013-12-30 13:30:00,55.13,55.19,55.01,55.08,96200.0,54.6418,54.7013,54.5228,54.5922,96200.0
2013-12-30 13:40:00,55.08,55.18,55.02,55.14,76300.0,54.5922,54.6913,54.5328,54.6517,76300.0
2013-12-30 13:50:00,55.14,55.14,55.01,55.03,62100.0,54.6517,54.6517,54.5228,54.5427,62100.0
2013-12-30 14:00:00,55.03,55.05,54.99,55.0,68600.0,54.5427,54.5625,54.503,54.5129,68600.0
2013-12-30 14:10:00,55.0,55.05,54.98,55.05,47100.0,54.5129,54.5625,54.4931,54.5625,47100.0
2013-12-30 14:20:00,55.05,55.12,55.01,55.11,54100.0,54.5625,54.6319,54.5228,54.622,54100.0
2013-12-30 14:30:00,55.11,55.18,55.09,55.18,64900.0,54.622,54.6913,54.6021,54.6913,64900.0
2013-12-30 14:40:00,55.18,55.24,55.09,55.19,107400.0,54.6913,54.7508,54.6021,54.7013,107400.0
2013-12-30 14:50:00,55.19,55.21,55.1,55.1,72700.0,54.7013,54.7211,54.612,54.612,72700.0
2013-12-30 15:00:00,55.1,55.15,55.06,55.08,129900.0,54.612,54.6616,54.5724,54.5922,129900.0
2013-12-30 15:10:00,55.08,55.08,55.0,55.06,71300.0,54.5922,54.5922,54.5129,54.5724,71300.0
2013-12-30 15:20:00,55.06,55.1,55.04,55.05,110000.0,54.5724,54.612,54.5526,54.5625,110000.0
2013-12-30 15:30:00,55.05,55.12,55.04,55.07,118400.0,54.5625,54.6319,54.5526,54.5823,118400.0
2013-12-30 15:40:00,55.07,55.18,55.06,55.07,244800.0,54.5823,54.6913,54.5724,54.5823,244800.0
2013-12-30 15:50:00,55.08,55.19,55.08,55.16,449400.0,54.5922,54.7013,54.5922,54.6715,449400.0
2013-12-31 09:30:00,55.14,55.25,55.02,55.24,140800.0,54.6517,54.7607,54.5328,54.7508,140800.0
2013-12-31 09:40:00,55.24,55.48,55.07,55.12,194300.0,54.7508,54.9887,54.5823,54.6319,194300.0
2013-12-31 09:50:00,55.1,55.47,55.1,55.3,122100.0,54.612,54.9788,54.612,54.8103,122100.0
2013-12-31 10:00:00,55.3,55.4,55.15,55.29,68100.0,54.8103,54.9094,54.6616,54.8004,68100.0
2013-12-31 10:10:00,55.28,55.28,55.1,55.11,78200.0,54.7905,54.7905,54.612,54.622,78200.0
2013-12-31 10:20:00,55.12,55.21,55.1,55.16,68400.0,54.6319,54.7211,54.612,54.6715,68400.0
2013-12-31 10:30:00,55.16,55.26,55.16,55.21,54900.0,54.6715,54.7706,54.6715,54.7211,54900.0
2013-12-31 10:40:00,55.22,55.23,55.15,55.21,24100.0,54.731,54.7409,54.6616,54.7211,24100.0
2013-12-31 10:50:00,55.19,55.48,55.17,55.46,91500.0,54.7013,54.9887,54.6814,54.9689,91500.0
2013-12-31 11:00:00,55.44,55.55,55.43,55.48,78200.0,54.949,55.0581,54.9391,54.9887,78200.0
2013-12-31 11:10:00,55.47,55.52,55.3,55.31,39600.0,54.9788,55.0283,54.8103,54.8202,39600.0
2013-12-31 11:20:00,55.33,55.35,55.06,55.16,93000.0,54.84,54.8598,54.5724,54.6715,93000.0
2013-12-31 11:30:00,55.19,55.28,55.08,55.1,197200.0,54.7013,54.7905,54.5922,54.612,197200.0
2013-12-31 11:40:00,55.11,55.2,55.09,55.16,66500.0,54.622,54.7112,54.6021,54.6715,66500.0
2013-12-31 11:50:00,55.16,55.2,55.06,55.08,77500.0,54.6715,54.7112,54.5724,54.5922,77500.0
2013-12-31 12:00:00,55.08,55.18,55.08,55.16,60200.0,54.5922,54.6913,54.5922,54.6715,60200.0
2013-12-31 12:10:00,55.13,55.2,55.05,55.08,46400.0,54.6418,54.7112,54.5625,54.5922,46400.0
2013-12-31 12:20:00,55.05,55.08,54.98,55.04,66800.0,54.5625,54.5922,54.4931,54.5526,66800.0
2013-12-31 12:30:00,55.04,55.07,54.91,54.93,92500.0,54.5526,54.5823,54.4237,54.4436,92500.0
2013-12-31 12:40:00,54.92,54.95,54.88,54.95,60500.0,54.4336,54.4634,54.394,54.4634,60500.0
2013-12-31 12:50:00,54.94,55.0,54.91,54.99,53900.0,54.4535,54.5129,54.4237,54.503,53900.0
2013-12-31 13:00:00,54.99,55.04,54.97,54.98,52300.0,54.503,54.5526,54.4832,54.4931,52300.0
2013-12-31 13:10:00,54.98,55.01,54.96,54.97,39300.0,54.4931,54.5228,54.4733,54.4832,39300.0
2013-12-31 13:20:00,54.97,55.1,54.96,55.09,39700.0,54.4832,54.612,54.4733,54.6021,39700.0
2013-12-31 13:30:00,55.07,55.18,55.06,55.17,52200.0,54.5823,54.6913,54.5724,54.6814,52200.0
2013-12-31 13:40:00,55.17,55.17,55.08,55.09,26900.0,54.6814,54.6814,54.5922,54.6021,26900.0
2013-12-31 13:50:00,55.1,55.1,54.98,54.98,40500.0,54.612,54.612,54.4931,54.4931,40500.0
2013-12-31 14:00:00,55.0,55.02,54.98,54.98,39800.0,54.5129,54.5328,54.4931,54.4931,39800.0
2013-12-31 14:10:00,54.98,55.02,54.97,55.0,32500.0,54.4931,54.5328,54.4832,54.5129,32500.0
2013-12-31 14:20:00,54.99,54.99,54.91,54.92,70100.0,54.503,54.503,54.4237,54.4336,70100.0
2013-12-31 14:30:00,54.92,54.93,54.87,54.91,68100.0,54.4336,54.4436,54.3841,54.4237,68100.0
2013-12-31 14:40:00,54.92,54.97,54.91,54.94,45600.0,54.4336,54.4832,54.4237,54.4535,45600.0
2013-12-31 14:50:00,54.94,54.99,54.94,54.94,36700.0,54.4535,54.503,54.4535,54.4535,36700.0
2013-12-31 15:00:00,54.94,54.98,54.86,54.9,53200.0,54.4535,54.4931,54.3742,54.4138,53200.0
2013-12-31 15:10:00,54.9,54.95,54.89,54.94,48400.0,54.4138,54.4634,54.4039,54.4535,48400.0
2013-12-31 15:20:00,54.92,55.08,54.92,55.07,62100.0,54.4336,54.5922,54.4336,54.5823,62100.0
2013-12-31 15:30:00,55.07,55.14,55.07,55.12,97300.0,54.5823,54.6517,54.5823,54.6319,97300.0
2013-12-31 15:40:00,55.12,55.24,55.09,55.2,123100.0,54.6319,54.7508,54.6021,54.7112,123100.0
2013-12-31 15:50:00,55.2,55.24,55.11,55.19,262000.0,54.7112,54.7508,54.622,54.7013,262000.0
2014-01-02 09:30:00,55.2,55.21,54.65,54.66,260200.0,54.7112,54.7211,54.166,54.1759,260200.0
2014-01-02 09:40:00,54.59,54.93,54.59,54.73,97200.0,54.1066,54.4436,54.1066,54.2453,97200.0
2014-01-02 09:50:00,54.75,54.8,54.57,54.59,86700.0,54.2651,54.3147,54.0867,54.1066,86700.0
2014-01-02 10:00:00,54.57,54.6,54.41,54.6,109700.0,54.0867,54.1165,53.9282,54.1165,109700.0
2014-01-02 10:10:00,54.64,54.94,54.64,54.74,47800.0,54.1561,54.4535,54.1561,54.2552,47800.0
2014-01-02 10:20:00,54.75,54.83,54.62,54.73,105000.0,54.2651,54.3444,54.1363,54.2453,105000.0
2014-01-02 10:30:00,54.72,54.82,54.69,54.75,64200.0,54.2354,54.3345,54.2057,54.2651,64200.0
2014-01-02 10:40:00,54.74,55.0,54.74,54.98,57400.0,54.2552,54.5129,54.2552,54.4931,57400.0
2014-01-02 10:50:00,54.97,55.09,54.9,55.08,52500.0,54.4832,54.6021,54.4138,54.5922,52500.0
2014-01-02 11:00:00,55.08,55.12,55.04,55.08,48800.0,54.5922,54.6319,54.5526,54.5922,48800.0
2014-01-02 11:10:00,55.05,55.1,55.0,55.08,45200.0,54.5625,54.612,54.5129,54.5922,45200.0
2014-01-02 11:20:00,55.08,55.17,55.03,55.04,58600.0,54.5922,54.6814,54.5427,54.5526,58600.0
2014-01-02 11:30:00,55.04,55.06,54.93,54.98,64200.0,54.5526,54.5724,54.4436,54.4931,64200.0
2014-01-02 11:40:00,54.96,55.1,54.91,54.94,48000.0,54.4733,54.612,54.4237,54.4535,48000.0
2014-01-02 11:50:00,54.93,54.93,54.67,54.76,66800.0,54.4436,54.4436,54.1859,54.2751,66800.0
2014-01-02 12:00:00,54.73,54.9,54.73,54.83,45600.0,54.2453,54.4138,54.2453,54.3444,45600.0
2014-01-02 12:10:00,54.82,54.83,54.72,54.73,57400.0,54.3345,54.3444,54.2354,54.2453,57400.0
2014-01-02 12:20:00,54.75,54.82,54.68,54.7,28400.0,54.2651,54.3345,54.1958,54.2156,28400.0
2014-01-02 12:30:00,54.7,54.75,54.62,54.71,29400.0,54.2156,54.2651,54.1363,54.2255,29400.0
2014-01-02 12:40:00,54.71,54.74,54.6,54.69,55900.0,54.2255,54.2552,54.1165,54.2057,55900.0
2014-01-02 12:50:00,54.68,54.77,54.64,54.74,52000.0,54.1958,54.285,54.1561,54.2552,52000.0
2014-01-02 13:00:00,54.77,54.78,54.66,54.68,17100.0,54.285,54.2949,54.1759,54.1958,17100.0
2014-01-02 13:10:00,54.67,54.73,54.66,54.69,62000.0,54.1859,54.2453,54.1759,54.2057,62000.0
2014-01-02 13:20:00,54.71,54.74,54.67,54.73,43600.0,54.2255,54.2552,54.1859,54.2453,43600.0
2014-01-02 13:30:00,54.72,54.79,54.62,54.7,35700.0,54.2354,54.3048,54.1363,54.2156,35700.0
2014-01-02 13:40:00,54.67,54.68,54.59,54.6,109600.0,54.1859,54.1958,54.1066,54.1165,109600.0
2014-01-02 13:50:00,54.59,54.63,54.54,54.61,68000.0,54.1066,54.1462,54.057,54.1264,68000.0
2014-01-02 14:00:00,54.62,54.66,54.57,54.61,42900.0,54.1363,54.1759,54.0867,54.1264,42900.0
2014-01-02 14:10:00,54.62,54.7,54.46,54.47,66000.0,54.1363,54.2156,53.9777,53.9876,66000.0
2014-01-02 14:20:00,54.47,54.57,54.42,54.49,46400.0,53.9876,54.0867,53.9381,54.0075,46400.0
2014-01-02 14:30:00,54.48,54.62,54.47,54.62,48800.0,53.9975,54.1363,53.9876,54.1363,48800.0
2014-01-02 14:40:00,54.63,54.79,54.62,54.74,61700.0,54.1462,54.3048,54.1363,54.2552,61700.0
2014-01-02 14:50:00,54.73,54.79,54.71,54.73,60600.0,54.2453,54.3048,54.2255,54.2453,60600.0
2014-01-02 15:00:00,54.74,54.8,54.74,54.77,99000.0,54.2552,54.3147,54.2552,54.285,99000.0
2014-01-02 15:10:00,54.79,54.92,54.79,54.92,56100.0,54.3048,54.4336,54.3048,54.4336,56100.0
2014-01-02 15:20:00,54.92,54.96,54.85,54.85,53800.0,54.4336,54.4733,54.3643,54.3643,53800.0
2014-01-02 15:30:00,54.85,54.85,54.74,54.79,93000.0,54.3643,54.3643,54.2552,54.3048,93000.0
2014-01-02 15:40:00,54.78,54.84,54.74,54.8,88200.0,54.2949,54.3544,54.2552,54.3147,88200.0
2014-01-02 15:50:00,54.81,54.93,54.81,54.87,223400.0,54.3246,54.4436,54.3246,54.3841,223400.0
2014-01-03 09:30:00,54.74,55.39,54.51,55.35,133400.0,54.2552,54.8995,54.0273,54.8598,133400.0
2014-01-03 09:40:00,55.35,55.35,55.05,55.17,72300.0,54.8598,54.8598,54.5625,54.6814,72300.0
2014-01-03 09:50:00,55.18,55.3,55.09,55.16,37000.0,54.6913,54.8103,54.6021,54.6715,37000.0
2014-01-03 10:00:00,55.15,55.21,54.91,54.95,67700.0,54.6616,54.7211,54.4237,54.4634,67700.0
2014-01-03 10:10:00,54.96,55.06,54.88,55.06,38100.0,54.4733,54.5724,54.394,54.5724,38100.0
2014-01-03 10:20:00,55.06,55.2,55.03,55.17,54500.0,54.5724,54.7112,54.5427,54.6814,54500.0
2014-01-03 10:30:00,55.17,55.3,55.15,55.19,33600.0,54.6814,54.8103,54.6616,54.7013,33600.0
2014-01-03 10:40:00,55.18,55.27,55.14,55.2,39700.0,54.6913,54.7805,54.6517,54.7112,39700.0
2014-01-03 10:50:00,55.21,55.23,55.15,55.2,61800.0,54.7211,54.7409,54.6616,54.7112,61800.0
2014-01-03 11:00:00,55.2,55.23,55.15,55.17,39000.0,54.7112,54.7409,54.6616,54.6814,39000.0
2014-01-03 11:10:00,55.16,55.2,55.09,55.16,50500.0,54.6715,54.7112,54.6021,54.6715,50500.0
2014-01-03 11:20:00,55.15,55.19,55.07,55.08,56400.0,54.6616,54.7013,54.5823,54.5922,56400.0
2014-01-03 11:30:00,55.11,55.14,55.06,55.08,44500.0,54.622,54.6517,54.5724,54.5922,44500.0
2014-01-03 11:40:00,55.06,55.09,55.04,55.05,72800.0,54.5724,54.6021,54.5526,54.5625,72800.0
2014-01-03 11:50:00,55.05,55.08,54.98,55.01,50100.0,54.5625,54.5922,54.4931,54.5228,50100.0
2014-01-03 12:00:00,55.02,55.02,54.95,54.99,63600.0,54.5328,54.5328,54.4634,54.503,63600.0
2014-01-03 12:10:00,54.99,55.06,54.97,55.01,32800.0,54.503,54.5724,54.4832,54.5228,32800.0
2014-01-03 12:20:00,55.01,55.14,55.0,55.11,37700.0,54.5228,54.6517,54.5129,54.622,37700.0
2014-01-03 12:30:00,55.13,55.23,55.08,55.23,23600.0,54.6418,54.7409,54.5922,54.7409,23600.0
2014-01-03 12:40:00,55.23,55.28,55.17,55.17,29700.0,54.7409,54.7905,54.6814,54.6814,29700.0
2014-01-03 12:50:00,55.18,55.2,55.14,55.17,17300.0,54.6913,54.7112,54.6517,54.6814,17300.0
2014-01-03 13:00:00,55.17,55.19,55.14,55.17,28800.0,54.6814,54.7013,54.6517,54.6814,28800.0
2014-01-03 13:10:00,55.17,55.22,55.15,55.19,41700.0,54.6814,54.731,54.6616,54.7013,41700.0
2014-01-03 13:20:00,55.2,55.25,55.19,55.23,20300.0,54.7112,54.7607,54.7013,54.7409,20300.0
2014-01-03 13:30:00,55.23,55.23,55.07,55.14,30900.0,54.7409,54.7409,54.5823,54.6517,30900.0
2014-01-03 13:40:00,55.13,55.18,55.08,55.16,38100.0,54.6418,54.6913,54.5922,54.6715,38100.0
2014-01-03 13:50:00,55.15,55.2,55.15,55.17,31600.0,54.6616,54.7112,54.6616,54.6814,31600.0
2014-01-03 14:00:00,55.17,55.25,55.16,55.17,57900.0,54.6814,54.7607,54.6715,54.6814,57900.0
2014-01-03 14:10:00,55.18,55.26,55.17,55.25,53200.0,54.6913,54.7706,54.6814,54.7607,53200.0
2014-01-03 14:20:00,55.24,55.25,55.1,55.12,42500.0,54.7508,54.7607,54.612,54.6319,42500.0
2014-01-03 14:30:00,55.12,55.17,55.09,55.11,28700.0,54.6319,54.6814,54.6021,54.622,28700.0
2014-01-03 14:40:00,55.11,55.17,55.09,55.13,36200.0,54.622,54.6814,54.6021,54.6418,36200.0
2014-01-03 14:50:00,55.15,55.2,55.13,55.15,39100.0,54.6616,54.7112,54.6418,54.6616,39100.0
2014-01-03 15:00:00,55.14,55.18,55.11,55.15,34600.0,54.6517,54.6913,54.622,54.6616,34600.0
2014-01-03 15:10:00,55.14,55.23,55.14,55.19,66300.0,54.6517,54.7409,54.6517,54.7013,66300.0
2014-01-03 15:20:00,55.19,55.23,55.14,55.18,66400.0,54.7013,54.7409,54.6517,54.6913,66400.0
2014-01-03 15:30:00,55.17,55.23,55.17,55.21,62500.0,54.6814,54.7409,54.6814,54.7211,62500.0
2014-01-03 15:40:00,55.2,55.25,55.17,55.22,126200.0,54.7112,54.7607,54.6814,54.731,126200.0
2014-01-03 15:50:00,55.22,55.23,55.1,55.12,186000.0,54.731,54.7409,54.612,54.6319,186000.0
2014-01-06 09:30:00,55.21,55.24,54.65,54.71,224200.0,54.7211,54.7508,54.166,54.2255,224200.0
2014-01-06 09:40:00,54.74,54.76,54.43,54.59,83800.0,54.2552,54.2751,53.948,54.1066,83800.0
2014-01-06 09:50:00,54.61,54.78,54.54,54.6,126800.0,54.1264,54.2949,54.057,54.1165,126800.0
2014-01-06 10:00:00,54.6,54.64,54.36,54.37,87000.0,54.1165,54.1561,53.8786,53.8885,87000.0
2014-01-06 10:10:00,54.37,54.54,54.35,54.42,62200.0,53.8885,54.057,53.8687,53.9381,62200.0
2014-01-06 10:20:00,54.44,54.51,54.37,54.42,65800.0,53.9579,54.0273,53.8885,53.9381,65800.0
2014-01-06 10:30:00,54.43,54.46,54.3,54.31,58000.0,53.948,53.9777,53.8191,53.829,58000.0
2014-01-06 10:40:00,54.3,54.36,54.23,54.28,51600.0,53.8191,53.8786,53.7498,53.7993,51600.0
2014-01-06 10:50:00,54.28,54.28,54.14,54.18,49800.0,53.7993,53.7993,53.6606,53.7002,49800.0
2014-01-06 11:00:00,54.17,54.31,54.17,54.29,52300.0,53.6903,53.829,53.6903,53.8092,52300.0
2014-01-06 11:10:00,54.3,54.31,54.11,54.17,40600.0,53.8191,53.829,53.6308,53.6903,40600.0
2014-01-06 11:20:00,54.16,54.18,54.07,54.07,46700.0,53.6804,53.7002,53.5912,53.5912,46700.0
2014-01-06 11:30:00,54.09,54.2,54.08,54.2,35600.0,53.611,53.72,53.6011,53.72,35600.0
2014-01-06 11:40:00,54.2,54.32,54.2,54.29,40000.0,53.72,53.839,53.72,53.8092,40000.0
2014-01-06 11:50:00,54.29,54.36,54.28,54.31,17600.0,53.8092,53.8786,53.7993,53.829,17600.0
2014-01-06 12:00:00,54.3,54.32,54.22,54.25,15000.0,53.8191,53.839,53.7398,53.7696,15000.0
2014-01-06 12:10:00,54.24,54.39,54.24,54.36,21200.0,53.7597,53.9083,53.7597,53.8786,21200.0
2014-01-06 12:20:00,54.36,54.42,54.36,54.36,21700.0,53.8786,53.9381,53.8786,53.8786,21700.0
2014-01-06 12:30:00,54.37,54.37,54.26,54.27,19400.0,53.8885,53.8885,53.7795,53.7894,19400.0
2014-01-06 12:40:00,54.25,54.26,54.16,54.17,20900.0,53.7696,53.7795,53.6804,53.6903,20900.0
2014-01-06 12:50:00,54.17,54.27,54.15,54.21,17900.0,53.6903,53.7894,53.6705,53.7299,17900.0
2014-01-06 13:00:00,54.22,54.22,54.1,54.1,41600.0,53.7398,53.7398,53.6209,53.6209,41600.0
2014-01-06 13:10:00,54.11,54.11,54.07,54.1,52100.0,53.6308,53.6308,53.5912,53.6209,52100.0
2014-01-06 13:20:00,54.11,54.18,54.1,54.13,31600.0,53.6308,53.7002,53.6209,53.6506,31600.0
2014-01-06 13:30:00,54.13,54.14,54.03,54.08,25300.0,53.6506,53.6606,53.5515,53.6011,25300.0
2014-01-06 13:40:00,54.1,54.14,54.03,54.04,27800.0,53.6209,53.6606,53.5515,53.5614,27800.0
2014-01-06 13:50:00,54.04,54.23,54.04,54.16,50300.0,53.5614,53.7498,53.5614,53.6804,50300.0
2014-01-06 14:00:00,54.16,54.23,54.15,54.22,29100.0,53.6804,53.7498,53.6705,53.7398,29100.0
2014-01-06 14:10:00,54.22,54.33,54.19,54.26,30700.0,53.7398,53.8489,53.7101,53.7795,30700.0
2014-01-06 14:20:00,54.25,54.39,54.23,54.37,47400.0,53.7696,53.9083,53.7498,53.8885,47400.0
2014-01-06 14:30:00,54.38,54.45,54.37,54.44,32500.0,53.8984,53.9678,53.8885,53.9579,32500.0
2014-01-06 14:40:00,54.44,54.49,54.4,54.44,71800.0,53.9579,54.0075,53.9182,53.9579,71800.0
2014-01-06 14:50:00,54.45,54.45,54.41,54.43,27900.0,53.9678,53.9678,53.9282,53.948,27900.0
2014-01-06 15:00:00,54.43,54.46,54.37,54.43,48500.0,53.948,53.9777,53.8885,53.948,48500.0
2014-01-06 15:10:00,54.42,54.49,54.41,54.47,58600.0,53.9381,54.0075,53.9282,53.9876,58600.0
2014-01-06 15:20:00,54.47,54.47,54.4,54.42,48300.0,53.9876,53.9876,53.9182,53.9381,48300.0
2014-01-06 15:30:00,54.42,54.44,54.24,54.27,67900.0,53.9381,53.9579,53.7597,53.7894,67900.0
2014-01-06 15:40:00,54.28,54.29,54.22,54.23,70700.0,53.7993,53.8092,53.7398,53.7498,70700.0
2014-01-06 15:50:00,54.24,54.32,54.22,54.22,206700.0,53.7597,53.839,53.7398,53.7398,206700.0
2014-01-07 09:30:00,54.43,54.65,54.29,54.5,95500.0,53.948,54.166,53.8092,54.0174,95500.0
2014-01-07 09:40:00,54.5,54.59,54.33,54.42,63200.0,54.0174,54.1066,53.8489,53.9381,63200.0
2014-01-07 09:50:00,54.46,54.88,54.46,54.79,57900.0,53.9777,54.394,53.9777,54.3048,57900.0
2014-01-07 10:00:00,54.76,54.77,54.64,54.75,23200.0,54.2751,54.285,54.1561,54.2651,23200.0
2014-01-07 10:10:00,54.76,54.79,54.61,54.74,57400.0,54.2751,54.3048,54.1264,54.2552,57400.0
2014-01-07 10:20:00,54.74,54.81,54.66,54.78,55700.0,54.2552,54.3246,54.1759,54.2949,55700.0
2014-01-07 10:30:00,54.79,54.87,54.72,54.81,94200.0,54.3048,54.3841,54.2354,54.3246,94200.0
2014-01-07 10:40:00,54.82,54.89,54.76,54.8,43500.0,54.3345,54.4039,54.2751,54.3147,43500.0
2014-01-07 10:50:00,54.82,54.92,54.82,54.87,43200.0,54.3345,54.4336,54.3345,54.3841,43200.0
2014-01-07 11:00:00,54.87,54.9,54.83,54.85,33500.0,54.3841,54.4138,54.3444,54.3643,33500.0
2014-01-07 11:10:00,54.84,54.94,54.82,54.9,34200.0,54.3544,54.4535,54.3345,54.4138,34200.0
2014-01-07 11:20:00,54.91,54.92,54.86,54.88,33600.0,54.4237,54.4336,54.3742,54.394,33600.0
2014-01-07 11:30:00,54.87,54.91,54.77,54.77,64400.0,54.3841,54.4237,54.285,54.285,64400.0
2014-01-07 11:40:00,54.77,54.8,54.7,54.78,63600.0,54.285,54.3147,54.2156,54.2949,63600.0
2014-01-07 11:50:00,54.79,54.85,54.79,54.83,21900.0,54.3048,54.3643,54.3048,54.3444,21900.0
2014-01-07 12:00:00,54.82,54.9,54.82,54.86,30600.0,54.3345,54.4138,54.3345,54.3742,30600.0
2014-01-07 12:10:00,54.86,54.91,54.84,54.91,21300.0,54.3742,54.4237,54.3544,54.4237,21300.0
2014-01-07 12:20:00,54.94,54.97,54.88,54.94,63600.0,54.4535,54.4832,54.394,54.4535,63600.0
2014-01-07 12:30:00,54.94,54.98,54.85,54.9,26200.0,54.4535,54.4931,54.3643,54.4138,26200.0
2014-01-07 12:40:00,54.9,54.96,54.85,54.96,27200.0,54.4138,54.4733,54.3643,54.4733,27200.0
2014-01-07 12:50:00,54.95,55.01,54.93,54.98,34900.0,54.4634,54.5228,54.4436,54.4931,34900.0
2014-01-07 13:00:00,54.99,55.0,54.96,54.98,37500.0,54.503,54.5129,54.4733,54.4931,37500.0
2014-01-07 13:10:00,54.99,54.99,54.94,54.97,19800.0,54.503,54.503,54.4535,54.4832,19800.0
2014-01-07 13:20:00,54.98,55.02,54.95,55.0,23600.0,54.4931,54.5328,54.4634,54.5129,23600.0
2014-01-07 13:30:00,54.99,55.08,54.99,55.04,26900.0,54.503,54.5922,54.503,54.5526,26900.0
2014-01-07 13:40:00,55.04,55.12,55.02,55.02,27700.0,54.5526,54.6319,54.5328,54.5328,27700.0
2014-01-07 13:50:00,55.02,55.06,54.93,54.93,56300.0,54.5328,54.5724,54.4436,54.4436,56300.0
2014-01-07 14:00:00,54.93,54.96,54.88,54.89,47400.0,54.4436,54.4733,54.394,54.4039,47400.0
2014-01-07 14:10:00,54.89,54.91,54.84,54.87,33800.0,54.4039,54.4237,54.3544,54.3841,33800.0
2014-01-07 14:20:00,54.86,54.87,54.78,54.85,56700.0,54.3742,54.3841,54.2949,54.3643,56700.0
2014-01-07 14:30:00,54.85,54.99,54.85,54.93,35600.0,54.3643,54.503,54.3643,54.4436,35600.0
2014-01-07 14:40:00,54.91,54.96,54.91,54.95,24700.0,54.4237,54.4733,54.4237,54.4634,24700.0
2014-01-07 14:50:00,54.94,54.96,54.9,54.95,19300.0,54.4535,54.4733,54.4138,54.4634,19300.0
2014-01-07 15:00:00,54.96,55.01,54.94,55.0,63000.0,54.4733,54.5228,54.4535,54.5129,63000.0
2014-01-07 15:10:00,55.01,55.02,54.93,54.99,81400.0,54.5228,54.5328,54.4436,54.503,81400.0
2014-01-07 15:20:00,54.99,54.99,54.94,54.97,88800.0,54.503,54.503,54.4535,54.4832,88800.0
2014-01-07 15:30:00,54.98,55.1,54.96,55.0,96900.0,54.4931,54.612,54.4733,54.5129,96900.0
2014-01-07 15:40:00,55.0,55.08,54.99,55.02,143800.0,54.5129,54.5922,54.503,54.5328,143800.0
2014-01-07 15:50:00,55.02,55.04,54.92,54.94,472300.0,54.5328,54.5526,54.4336,54.4535,472300.0
2014-01-08 09:30:00,55.19,55.25,54.76,55.21,291400.0,54.7013,54.7607,54.2751,54.7211,291400.0
2014-01-08 09:40:00,55.21,55.27,55.04,55.12,125100.0,54.7211,54.7805,54.5526,54.6319,125100.0
2014-01-08 09:50:00,55.12,55.38,54.96,55.38,122200.0,54.6319,54.8896,54.4733,54.8896,122200.0
2014-01-08 10:00:00,55.34,55.71,55.3,55.46,318400.0,54.8499,55.2166,54.8103,54.9689,318400.0
2014-01-08 10:10:00,55.45,55.59,55.24,55.59,134900.0,54.9589,55.0977,54.7508,55.0977,134900.0
2014-01-08 10:20:00,55.6,55.74,55.51,55.73,188100.0,55.1076,55.2464,55.0184,55.2365,188100.0
2014-01-08 10:30:00,55.74,56.23,55.73,56.15,376800.0,55.2464,55.732,55.2365,55.6528,376800.0
2014-01-08 10:40:00,56.14,56.4,56.13,56.19,189700.0,55.6428,55.9005,55.6329,55.6924,189700.0
2014-01-08 10:50:00,56.17,56.18,55.98,56.02,97200.0,55.6726,55.6825,55.4843,55.5239,97200.0
2014-01-08 11:00:00,56.02,56.15,55.99,56.04,129300.0,55.5239,55.6528,55.4942,55.5437,129300.0
2014-01-08 11:10:00,56.03,56.27,56.02,56.21,86100.0,55.5338,55.7717,55.5239,55.7122,86100.0
2014-01-08 11:20:00,56.22,56.34,56.2,56.32,139100.0,55.7221,55.8411,55.7023,55.8212,139100.0
2014-01-08 11:30:00,56.33,56.66,56.32,56.6,242500.0,55.8312,56.1582,55.8212,56.0988,242500.0
2014-01-08 11:40:00,56.6,56.78,56.46,56.48,216300.0,56.0988,56.2772,55.96,55.9798,216300.0
2014-01-08 11:50:00,56.47,56.59,56.4,56.58,65700.0,55.9699,56.0889,55.9005,56.0789,65700.0
2014-01-08 12:00:00,56.59,56.69,56.59,56.65,87500.0,56.0889,56.188,56.0889,56.1483,87500.0
2014-01-08 12:10:00,56.65,56.8,56.65,56.73,107300.0,56.1483,56.297,56.1483,56.2276,107300.0
2014-01-08 12:20:00,56.71,56.76,56.67,56.69,52200.0,56.2078,56.2573,56.1681,56.188,52200.0
2014-01-08 12:30:00,56.68,56.7,56.56,56.58,71400.0,56.1781,56.1979,56.0591,56.0789,71400.0
2014-01-08 12:40:00,56.58,56.68,56.57,56.63,69800.0,56.0789,56.1781,56.069,56.1285,69800.0
2014-01-08 12:50:00,56.64,56.69,56.61,56.68,63400.0,56.1384,56.188,56.1087,56.1781,63400.0
2014-01-08 13:00:00,56.68,56.85,56.68,56.8,126000.0,56.1781,56.3466,56.1781,56.297,126000.0
2014-01-08 13:10:00,56.8,57.0,56.8,56.98,152100.0,56.297,56.4952,56.297,56.4754,152100.0
2014-01-08 13:20:00,56.97,57.03,56.86,57.01,110500.0,56.4655,56.525,56.3565,56.5051,110500.0
2014-01-08 13:30:00,57.02,57.06,56.95,57.04,99500.0,56.515,56.5547,56.4457,56.5349,99500.0
2014-01-08 13:40:00,57.05,57.13,56.95,56.95,101500.0,56.5448,56.6241,56.4457,56.4457,101500.0
2014-01-08 13:50:00,56.96,57.01,56.93,56.96,88300.0,56.4556,56.5051,56.4258,56.4556,88300.0
2014-01-08 14:00:00,56.95,57.13,56.79,57.04,185900.0,56.4457,56.6241,56.2871,56.5349,185900.0
2014-01-08 14:10:00,57.04,57.05,56.76,56.79,313000.0,56.5349,56.5448,56.2573,56.2871,313000.0
2014-01-08 14:20:00,56.79,56.99,56.79,56.99,54400.0,56.2871,56.4853,56.2871,56.4853,54400.0
2014-01-08 14:30:00,56.98,57.09,56.85,56.86,156900.0,56.4754,56.5844,56.3466,56.3565,156900.0
2014-01-08 14:40:00,56.87,56.98,56.86,56.91,78200.0,56.3664,56.4754,56.3565,56.406,78200.0
2014-01-08 14:50:00,56.91,56.97,56.88,56.9,69700.0,56.406,56.4655,56.3763,56.3961,69700.0
2014-01-08 15:00:00,56.9,56.93,56.87,56.9,101100.0,56.3961,56.4258,56.3664,56.3961,101100.0
2014-01-08 15:10:00,56.9,56.92,56.65,56.67,152100.0,56.3961,56.4159,56.1483,56.1681,152100.0
2014-01-08 15:20:00,56.67,56.71,56.56,56.61,186700.0,56.1681,56.2078,56.0591,56.1087,186700.0
2014-01-08 15:30:00,56.61,56.81,56.59,56.8,171500.0,56.1087,56.3069,56.0889,56.297,171500.0
2014-01-08 15:40:00,56.79,57.07,56.74,57.03,304700.0,56.2871,56.5646,56.2375,56.525,304700.0
2014-01-08 15:50:00,57.03,57.05,56.89,56.94,621300.0,56.525,56.5448,56.3862,56.4358,621300.0
2014-01-09 09:30:00,57.01,57.01,56.4,56.52,286100.0,56.5051,56.5051,55.9005,56.0195,286100.0
2014-01-09 09:40:00,56.51,56.65,56.31,56.48,115900.0,56.0096,56.1483,55.8113,55.9798,115900.0
2014-01-09 09:50:00,56.46,56.71,56.27,56.61,132200.0,55.96,56.2078,55.7717,56.1087,132200.0
2014-01-09 10:00:00,56.59,56.66,56.26,56.37,170400.0,56.0889,56.1582,55.7618,55.8708,170400.0
2014-01-09 10:10:00,56.35,56.43,56.15,56.26,76300.0,55.851,55.9303,55.6528,55.7618,76300.0
2014-01-09 10:20:00,56.26,56.34,56.03,56.05,149500.0,55.7618,55.8411,55.5338,55.5536,149500.0
2014-01-09 10:30:00,56.05,56.15,56.0,56.07,129500.0,55.5536,55.6528,55.5041,55.5735,129500.0
2014-01-09 10:40:00,56.08,56.08,55.98,56.0,108900.0,55.5834,55.5834,55.4843,55.5041,108900.0
2014-01-09 10:50:00,56.0,56.04,55.65,55.75,202300.0,55.5041,55.5437,55.1572,55.2563,202300.0
2014-01-09 11:00:00,55.74,55.8,55.7,55.73,99300.0,55.2464,55.3058,55.2067,55.2365,99300.0
2014-01-09 11:10:00,55.73,55.78,55.66,55.73,112600.0,55.2365,55.286,55.1671,55.2365,112600.0
2014-01-09 11:20:00,55.73,55.76,55.7,55.74,92900.0,55.2365,55.2662,55.2067,55.2464,92900.0
2014-01-09 11:30:00,55.74,55.96,55.72,55.96,90700.0,55.2464,55.4644,55.2266,55.4644,90700.0
2014-01-09 11:40:00,55.96,56.11,55.96,56.05,108800.0,55.4644,55.6131,55.4644,55.5536,108800.0
2014-01-09 11:50:00,56.06,56.12,56.04,56.12,57500.0,55.5635,55.623,55.5437,55.623,57500.0
2014-01-09 12:00:00,56.11,56.13,56.09,56.1,64700.0,55.6131,55.6329,55.5933,55.6032,64700.0
2014-01-09 12:10:00,56.09,56.19,56.09,56.18,62000.0,55.5933,55.6924,55.5933,55.6825,62000.0
2014-01-09 12:20:00,56.18,56.26,56.15,56.18,49700.0,55.6825,55.7618,55.6528,55.6825,49700.0
2014-01-09 12:30:00,56.19,56.33,56.18,56.31,58200.0,55.6924,55.8312,55.6825,55.8113,58200.0
2014-01-09 12:40:00,56.32,56.36,56.28,56.36,37300.0,55.8212,55.8609,55.7816,55.8609,37300.0
2014-01-09 12:50:00,56.36,56.4,56.31,56.38,71200.0,55.8609,55.9005,55.8113,55.8807,71200.0
2014-01-09 13:00:00,56.37,56.37,56.32,56.34,139500.0,55.8708,55.8708,55.8212,55.8411,139500.0
2014-01-09 13:10:00,56.34,56.36,56.27,56.31,94400.0,55.8411,55.8609,55.7717,55.8113,94400.0
2014-01-09 13:20:00,56.31,56.44,56.3,56.4,101200.0,55.8113,55.9402,55.8014,55.9005,101200.0
2014-01-09 13:30:00,56.38,56.44,56.38,56.44,49600.0,55.8807,55.9402,55.8807,55.9402,49600.0
2014-01-09 13:40:00,56.45,56.5,56.4,56.49,78800.0,55.9501,55.9997,55.9005,55.9897,78800.0
2014-01-09 13:50:00,56.49,56.53,56.44,56.46,114900.0,55.9897,56.0294,55.9402,55.96,114900.0
2014-01-09 14:00:00,56.45,56.46,56.32,56.37,125300.0,55.9501,55.96,55.8212,55.8708,125300.0
2014-01-09 14:10:00,56.37,56.39,56.3,56.35,72300.0,55.8708,55.8906,55.8014,55.851,72300.0
2014-01-09 14:20:00,56.36,56.4,56.32,56.38,41800.0,55.8609,55.9005,55.8212,55.8807,41800.0
2014-01-09 14:30:00,56.37,56.4,56.32,56.38,44700.0,55.8708,55.9005,55.8212,55.8807,44700.0
2014-01-09 14:40:00,56.38,56.48,56.36,56.42,70700.0,55.8807,55.9798,55.8609,55.9204,70700.0
2014-01-09 14:50:00,56.42,56.5,56.4,56.41,75000.0,55.9204,55.9997,55.9005,55.9104,75000.0
2014-01-09 15:00:00,56.41,56.44,56.35,56.39,84200.0,55.9104,55.9402,55.851,55.8906,84200.0
2014-01-09 15:10:00,56.4,56.47,56.38,56.45,90000.0,55.9005,55.9699,55.8807,55.9501,90000.0
2014-01-09 15:20:00,56.45,56.53,56.44,56.53,96200.0,55.9501,56.0294,55.9402,56.0294,96200.0
2014-01-09 15:30:00,56.53,56.58,56.45,56.5,166400.0,56.0294,56.0789,55.9501,55.9997,166400.0
2014-01-09 15:40:00,56.49,56.5,56.28,56.33,201600.0,55.9897,55.9997,55.7816,55.8312,201600.0
2014-01-09 15:50:00,56.33,56.35,56.27,56.3,357700.0,55.8312,55.851,55.7717,55.8014,357700.0
2014-01-10 09:30:00,56.52,56.53,55.94,56.24,133700.0,56.0195,56.0294,55.4446,55.742,133700.0
2014-01-10 09:40:00,56.19,56.28,55.81,56.1,72700.0,55.6924,55.7816,55.3158,55.6032,72700.0
2014-01-10 09:50:00,56.08,56.18,55.82,56.1,41500.0,55.5834,55.6825,55.3257,55.6032,41500.0
2014-01-10 10:00:00,56.1,56.2,55.95,56.1,62800.0,55.6032,55.7023,55.4545,55.6032,62800.0
2014-01-10 10:10:00,56.09,56.13,55.85,56.08,67000.0,55.5933,55.6329,55.3554,55.5834,67000.0
2014-01-10 10:20:00,56.08,56.19,56.0,56.12,48400.0,55.5834,55.6924,55.5041,55.623,48400.0
2014-01-10 10:30:00,56.09,56.18,56.01,56.04,46200.0,55.5933,55.6825,55.514,55.5437,46200.0
2014-01-10 10:40:00,56.04,56.23,55.95,56.12,44700.0,55.5437,55.732,55.4545,55.623,44700.0
2014-01-10 10:50:00,56.12,56.29,56.12,56.29,44600.0,55.623,55.7915,55.623,55.7915,44600.0
2014-01-10 11:00:00,56.26,56.4,56.25,56.37,94500.0,55.7618,55.9005,55.7519,55.8708,94500.0
2014-01-10 11:10:00,56.36,56.43,56.25,56.29,52400.0,55.8609,55.9303,55.7519,55.7915,52400.0
2014-01-10 11:20:00,56.31,56.31,56.13,56.14,33600.0,55.8113,55.8113,55.6329,55.6428,33600.0
2014-01-10 11:30:00,56.11,56.14,55.95,56.08,53000.0,55.6131,55.6428,55.4545,55.5834,53000.0
2014-01-10 11:40:00,56.09,56.14,56.04,56.12,30900.0,55.5933,55.6428,55.5437,55.623,30900.0
2014-01-10 11:50:00,56.1,56.18,56.0,56.13,43600.0,55.6032,55.6825,55.5041,55.6329,43600.0
2014-01-10 12:00:00,56.14,56.24,56.09,56.24,52600.0,55.6428,55.742,55.5933,55.742,52600.0
2014-01-10 12:10:00,56.23,56.37,56.21,56.31,46300.0,55.732,55.8708,55.7122,55.8113,46300.0
2014-01-10 12:20:00,56.31,56.32,56.19,56.3,49300.0,55.8113,55.8212,55.6924,55.8014,49300.0
2014-01-10 12:30:00,56.3,56.47,56.28,56.42,41600.0,55.8014,55.9699,55.7816,55.9204,41600.0
2014-01-10 12:40:00,56.42,56.5,56.41,56.46,41200.0,55.9204,55.9997,55.9104,55.96,41200.0
2014-01-10 12:50:00,56.45,56.49,56.34,56.39,27600.0,55.9501,55.9897,55.8411,55.8906,27600.0
2014-01-10 13:00:00,56.39,56.44,56.35,56.41,17400.0,55.8906,55.9402,55.851,55.9104,17400.0
2014-01-10 13:10:00,56.42,56.5,56.4,56.42,46300.0,55.9204,55.9997,55.9005,55.9204,46300.0
2014-01-10 13:20:00,56.43,56.45,56.4,56.42,25100.0,55.9303,55.9501,55.9005,55.9204,25100.0
2014-01-10 13:30:00,56.44,56.46,56.4,56.45,24200.0,55.9402,55.96,55.9005,55.9501,24200.0
2014-01-10 13:40:00,56.45,56.46,56.39,56.4,39000.0,55.9501,55.96,55.8906,55.9005,39000.0
2014-01-10 13:50:00,56.4,56.46,56.39,56.42,75800.0,55.9005,55.96,55.8906,55.9204,75800.0
2014-01-10 14:00:00,56.41,56.6,56.41,56.6,91100.0,55.9104,56.0988,55.9104,56.0988,91100.0
2014-01-10 14:10:00,56.6,56.6,56.51,56.55,63300.0,56.0988,56.0988,56.0096,56.0492,63300.0
2014-01-10 14:20:00,56.56,56.6,56.5,56.56,56300.0,56.0591,56.0988,55.9997,56.0591,56300.0
2014-01-10 14:30:00,56.56,56.67,56.56,56.66,87900.0,56.0591,56.1681,56.0591,56.1582,87900.0
2014-01-10 14:40:00,56.67,56.72,56.55,56.58,95200.0,56.1681,56.2177,56.0492,56.0789,95200.0
2014-01-10 14:50:00,56.57,56.67,56.57,56.63,61100.0,56.069,56.1681,56.069,56.1285,61100.0
2014-01-10 15:00:00,56.65,56.77,56.62,56.76,72700.0,56.1483,56.2673,56.1186,56.2573,72700.0
2014-01-10 15:10:00,56.73,56.85,56.72,56.79,92800.0,56.2276,56.3466,56.2177,56.2871,92800.0
2014-01-10 15:20:00,56.79,56.86,56.77,56.85,135000.0,56.2871,56.3565,56.2673,56.3466,135000.0
2014-01-10 15:30:00,56.84,56.95,56.83,56.9,175100.0,56.3366,56.4457,56.3267,56.3961,175100.0
2014-01-10 15:40:00,56.9,57.04,56.86,56.87,299700.0,56.3961,56.5349,56.3565,56.3664,299700.0
2014-01-10 15:50:00,56.88,56.97,56.87,56.95,470600.0,56.3763,56.4655,56.3664,56.4457,470600.0
2014-01-13 09:30:00,57.09,57.34,56.95,57.18,212100.0,56.5844,56.8322,56.4457,56.6736,212100.0
2014-01-13 09:40:00,57.17,57.37,56.84,57.17,196300.0,56.6637,56.8619,56.3366,56.6637,196300.0
2014-01-13 09:50:00,57.15,57.23,56.93,57.08,115700.0,56.6439,56.7232,56.4258,56.5745,115700.0
2014-01-13 10:00:00,57.09,57.22,57.07,57.16,95700.0,56.5844,56.7133,56.5646,56.6538,95700.0
2014-01-13 10:10:00,57.16,57.3,57.05,57.1,63500.0,56.6538,56.7926,56.5448,56.5943,63500.0
2014-01-13 10:20:00,57.1,57.23,57.1,57.23,71500.0,56.5943,56.7232,56.5943,56.7232,71500.0
2014-01-13 10:30:00,57.2,57.36,57.19,57.29,66800.0,56.6935,56.852,56.6835,56.7827,66800.0
2014-01-13 10:40:00,57.28,57.31,57.03,57.1,149000.0,56.7727,56.8025,56.525,56.5943,149000.0
2014-01-13 10:50:00,57.11,57.18,57.08,57.13,42900.0,56.6042,56.6736,56.5745,56.6241,42900.0
2014-01-13 11:00:00,57.12,57.21,57.1,57.1,77900.0,56.6142,56.7034,56.5943,56.5943,77900.0
2014-01-13 11:10:00,57.11,57.23,57.09,57.19,73300.0,56.6042,56.7232,56.5844,56.6835,73300.0
2014-01-13 11:20:00,57.19,57.22,57.1,57.21,69600.0,56.6835,56.7133,56.5943,56.7034,69600.0
2014-01-13 11:30:00,57.21,57.31,57.16,57.28,116700.0,56.7034,56.8025,56.6538,56.7727,116700.0
2014-01-13 11:40:00,57.28,57.29,57.17,57.18,72000.0,56.7727,56.7827,56.6637,56.6736,72000.0
2014-01-13 11:50:00,57.17,57.28,57.14,57.24,71000.0,56.6637,56.7727,56.634,56.7331,71000.0
2014-01-13 12:00:00,57.24,57.25,57.14,57.15,62900.0,56.7331,56.743,56.634,56.6439,62900.0
2014-01-13 12:10:00,57.16,57.18,57.13,57.14,55200.0,56.6538,56.6736,56.6241,56.634,55200.0
2014-01-13 12:20:00,57.15,57.16,56.95,56.99,110200.0,56.6439,56.6538,56.4457,56.4853,110200.0
2014-01-13 12:30:00,56.98,57.0,56.85,56.98,59800.0,56.4754,56.4952,56.3466,56.4754,59800.0
2014-01-13 12:40:00,56.98,57.02,56.94,57.0,58300.0,56.4754,56.515,56.4358,56.4952,58300.0
2014-01-13 12:50:00,57.0,57.05,56.9,56.91,76400.0,56.4952,56.5448,56.3961,56.406,76400.0
2014-01-13 13:00:00,56.91,56.91,56.7,56.71,77800.0,56.406,56.406,56.1979,56.2078,77800.0
2014-01-13 13:10:00,56.72,56.88,56.72,56.85,100300.0,56.2177,56.3763,56.2177,56.3466,100300.0
2014-01-13 13:20:00,56.84,56.87,56.74,56.82,81500.0,56.3366,56.3664,56.2375,56.3168,81500.0
2014-01-13 13:30:00,56.82,56.87,56.79,56.83,111000.0,56.3168,56.3664,56.2871,56.3267,111000.0
2014-01-13 13:40:00,56.82,56.83,56.65,56.65,72100.0,56.3168,56.3267,56.1483,56.1483,72100.0
2014-01-13 13:50:00,56.66,56.67,56.58,56.66,71800.0,56.1582,56.1681,56.0789,56.1582,71800.0
2014-01-13 14:00:00,56.66,56.71,56.61,56.68,70700.0,56.1582,56.2078,56.1087,56.1781,70700.0
2014-01-13 14:10:00,56.68,56.69,56.44,56.5,152700.0,56.1781,56.188,55.9402,55.9997,152700.0
2014-01-13 14:20:00,56.5,56.5,56.22,56.3,228100.0,55.9997,55.9997,55.7221,55.8014,228100.0
2014-01-13 14:30:00,56.3,56.48,56.3,56.4,131200.0,55.8014,55.9798,55.8014,55.9005,131200.0
2014-01-13 14:40:00,56.41,56.42,56.25,56.28,154400.0,55.9104,55.9204,55.7519,55.7816,154400.0
2014-01-13 14:50:00,56.28,56.28,56.1,56.2,156500.0,55.7816,55.7816,55.6032,55.7023,156500.0
2014-01-13 15:00:00,56.2,56.21,55.86,55.89,242500.0,55.7023,55.7122,55.3653,55.3951,242500.0
2014-01-13 15:10:00,55.89,56.2,55.89,56.18,122100.0,55.3951,55.7023,55.3951,55.6825,122100.0
2014-01-13 15:20:00,56.17,56.27,56.08,56.14,127700.0,55.6726,55.7717,55.5834,55.6428,127700.0
2014-01-13 15:30:00,56.15,56.17,55.98,56.02,227800.0,55.6528,55.6726,55.4843,55.5239,227800.0
2014-01-13 15:40:00,56.03,56.14,56.01,56.09,222600.0,55.5338,55.6428,55.514,55.5933,222600.0
2014-01-13 15:50:00,56.1,56.27,56.1,56.21,443800.0,55.6032,55.7717,55.6032,55.7122,443800.0
2014-01-14 09:30:00,56.21,56.41,55.93,55.93,194900.0,55.7122,55.9104,55.4347,55.4347,194900.0
2014-01-14 09:40:00,55.96,55.99,55.74,55.86,79000.0,55.4644,55.4942,55.2464,55.3653,79000.0
2014-01-14 09:50:00,55.86,55.9,55.65,55.86,83000.0,55.3653,55.405,55.1572,55.3653,83000.0
2014-01-14 10:00:00,55.85,56.28,55.83,56.26,128400.0,55.3554,55.7816,55.3356,55.7618,128400.0
2014-01-14 10:10:00,56.25,56.44,56.22,56.33,61800.0,55.7519,55.9402,55.7221,55.8312,61800.0
2014-01-14 10:20:00,56.35,56.4,56.1,56.12,137000.0,55.851,55.9005,55.6032,55.623,137000.0
2014-01-14 10:30:00,56.14,56.3,56.13,56.17,36000.0,55.6428,55.8014,55.6329,55.6726,36000.0
2014-01-14 10:40:00,56.17,56.5,56.17,56.47,43300.0,55.6726,55.9997,55.6726,55.9699,43300.0
2014-01-14 10:50:00,56.47,56.75,56.46,56.71,71200.0,55.9699,56.2474,55.96,56.2078,71200.0
2014-01-14 11:00:00,56.73,56.75,56.43,56.46,93400.0,56.2276,56.2474,55.9303,55.96,93400.0
2014-01-14 11:10:00,56.45,56.75,56.45,56.64,68200.0,55.9501,56.2474,55.9501,56.1384,68200.0
2014-01-14 11:20:00,56.63,56.72,56.59,56.59,60400.0,56.1285,56.2177,56.0889,56.0889,60400.0
2014-01-14 11:30:00,56.59,56.69,56.49,56.54,53300.0,56.0889,56.188,55.9897,56.0393,53300.0
2014-01-14 11:40:00,56.55,56.74,56.55,56.71,46900.0,56.0492,56.2375,56.0492,56.2078,46900.0
2014-01-14 11:50:00,56.71,56.75,56.68,56.72,31000.0,56.2078,56.2474,56.1781,56.2177,31000.0
2014-01-14 12:00:00,56.71,56.76,56.64,56.69,36000.0,56.2078,56.2573,56.1384,56.188,36000.0
2014-01-14 12:10:00,56.68,56.8,56.64,56.77,31900.0,56.1781,56.297,56.1384,56.2673,31900.0
2014-01-14 12:20:00,56.77,56.92,56.77,56.85,55200.0,56.2673,56.4159,56.2673,56.3466,55200.0
2014-01-14 12:30:00,56.86,56.87,56.75,56.82,26100.0,56.3565,56.3664,56.2474,56.3168,26100.0
2014-01-14 12:40:00,56.83,56.93,56.82,56.88,48700.0,56.3267,56.4258,56.3168,56.3763,48700.0
2014-01-14 12:50:00,56.87,56.95,56.79,56.93,96500.0,56.3664,56.4457,56.2871,56.4258,96500.0
2014-01-14 13:00:00,56.93,57.05,56.92,56.99,117900.0,56.4258,56.5448,56.4159,56.4853,117900.0
2014-01-14 13:10:00,57.0,57.17,57.0,57.16,110400.0,56.4952,56.6637,56.4952,56.6538,110400.0
2014-01-14 13:20:00,57.17,57.22,57.04,57.08,132300.0,56.6637,56.7133,56.5349,56.5745,132300.0
2014-01-14 13:30:00,57.08,57.29,57.07,57.25,108900.0,56.5745,56.7827,56.5646,56.743,108900.0
2014-01-14 13:40:00,57.25,57.3,57.17,57.2,92800.0,56.743,56.7926,56.6637,56.6935,92800.0
2014-01-14 13:50:00,57.21,57.29,57.21,57.27,72500.0,56.7034,56.7827,56.7034,56.7628,72500.0
2014-01-14 14:00:00,57.28,57.3,57.23,57.27,54200.0,56.7727,56.7926,56.7232,56.7628,54200.0
2014-01-14 14:10:00,57.27,57.3,57.24,57.26,82200.0,56.7628,56.7926,56.7331,56.7529,82200.0
2014-01-14 14:20:00,57.26,57.37,57.24,57.35,80800.0,56.7529,56.8619,56.7331,56.8421,80800.0
2014-01-14 14:30:00,57.36,57.43,57.31,57.41,105400.0,56.852,56.9214,56.8025,56.9016,105400.0
2014-01-14 14:40:00,57.41,57.54,57.4,57.5,230100.0,56.9016,57.0304,56.8917,56.9908,230100.0
2014-01-14 14:50:00,57.51,57.54,57.45,57.45,130300.0,57.0007,57.0304,56.9412,56.9412,130300.0
2014-01-14 15:00:00,57.46,57.49,57.39,57.48,158200.0,56.9511,56.9809,56.8818,56.971,158200.0
2014-01-14 15:10:00,57.48,57.68,57.45,57.6,260500.0,56.971,57.1692,56.9412,57.0899,260500.0
2014-01-14 15:20:00,57.6,57.61,57.48,57.57,171400.0,57.0899,57.0998,56.971,57.0602,171400.0
2014-01-14 15:30:00,57.57,57.62,57.45,57.47,167000.0,57.0602,57.1097,56.9412,56.9611,167000.0
2014-01-14 15:40:00,57.46,57.59,57.41,57.55,287200.0,56.9511,57.08,56.9016,57.0404,287200.0
2014-01-14 15:50:00,57.56,57.6,57.44,57.5,486000.0,57.0503,57.0899,56.9313,56.9908,486000.0
2014-01-15 09:30:00,57.5,59.71,57.47,58.16,596300.0,56.9908,59.1812,56.9611,57.645,596300.0
2014-01-15 09:40:00,58.18,58.39,57.98,58.28,268900.0,57.6648,57.8729,57.4665,57.7639,268900.0
2014-01-15 09:50:00,58.26,58.53,58.21,58.27,384800.0,57.7441,58.0117,57.6945,57.754,384800.0
2014-01-15 10:00:00,58.27,58.55,58.24,58.55,254100.0,57.754,58.0315,57.7242,58.0315,254100.0
2014-01-15 10:10:00,58.55,58.84,58.52,58.73,253900.0,58.0315,58.3189,58.0018,58.2099,253900.0
2014-01-15 10:20:00,58.71,58.75,58.63,58.74,196300.0,58.1901,58.2297,58.1108,58.2198,196300.0
2014-01-15 10:30:00,58.72,58.78,58.59,58.61,233800.0,58.2,58.2595,58.0711,58.091,233800.0
2014-01-15 10:40:00,58.59,58.77,58.58,58.74,158500.0,58.0711,58.2495,58.0612,58.2198,158500.0
2014-01-15 10:50:00,58.74,58.9,58.71,58.84,185800.0,58.2198,58.3784,58.1901,58.3189,185800.0
2014-01-15 11:00:00,58.85,58.9,58.72,58.78,80700.0,58.3288,58.3784,58.2,58.2595,80700.0
2014-01-15 11:10:00,58.78,58.79,58.55,58.57,73400.0,58.2595,58.2694,58.0315,58.0513,73400.0
2014-01-15 11:20:00,58.55,58.73,58.51,58.73,92500.0,58.0315,58.2099,57.9919,58.2099,92500.0
2014-01-15 11:30:00,58.73,58.82,58.7,58.77,103300.0,58.2099,58.2991,58.1802,58.2495,103300.0
2014-01-15 11:40:00,58.76,58.85,58.65,58.73,205200.0,58.2396,58.3288,58.1306,58.2099,205200.0
2014-01-15 11:50:00,58.72,58.78,58.65,58.74,74900.0,58.2,58.2595,58.1306,58.2198,74900.0
2014-01-15 12:00:00,58.73,58.88,58.73,58.81,66600.0,58.2099,58.3586,58.2099,58.2892,66600.0
2014-01-15 12:10:00,58.81,59.09,58.8,59.01,162400.0,58.2892,58.5667,58.2793,58.4874,162400.0
2014-01-15 12:20:00,59.0,59.12,59.0,59.04,136600.0,58.4775,58.5964,58.4775,58.5172,136600.0
2014-01-15 12:30:00,59.04,59.09,59.0,59.0,96700.0,58.5172,58.5667,58.4775,58.4775,96700.0
2014-01-15 12:40:00,59.0,59.14,59.0,59.13,173400.0,58.4775,58.6163,58.4775,58.6064,173400.0
2014-01-15 12:50:00,59.13,59.19,59.05,59.17,108900.0,58.6064,58.6658,58.5271,58.646,108900.0
2014-01-15 13:00:00,59.17,59.21,59.15,59.19,113200.0,58.646,58.6857,58.6262,58.6658,113200.0
2014-01-15 13:10:00,59.19,59.31,59.18,59.29,143500.0,58.6658,58.7848,58.6559,58.7649,143500.0
2014-01-15 13:20:00,59.3,59.42,59.24,59.24,153600.0,58.7749,58.8938,58.7154,58.7154,153600.0
2014-01-15 13:30:00,59.24,59.26,59.13,59.19,124800.0,58.7154,58.7352,58.6064,58.6658,124800.0
2014-01-15 13:40:00,59.2,59.28,59.17,59.19,154300.0,58.6757,58.755,58.646,58.6658,154300.0
2014-01-15 13:50:00,59.19,59.23,59.13,59.2,88200.0,58.6658,58.7055,58.6064,58.6757,88200.0
2014-01-15 14:00:00,59.2,59.36,59.16,59.35,120000.0,58.6757,58.8343,58.6361,58.8244,120000.0
2014-01-15 14:10:00,59.35,59.44,59.22,59.4,134400.0,58.8244,58.9136,58.6956,58.874,134400.0
2014-01-15 14:20:00,59.4,59.51,59.39,59.5,180900.0,58.874,58.983,58.8641,58.9731,180900.0
2014-01-15 14:30:00,59.51,59.57,59.5,59.54,192000.0,58.983,59.0425,58.9731,59.0127,192000.0
2014-01-15 14:40:00,59.53,59.83,59.51,59.65,167400.0,59.0028,59.3002,58.983,59.1218,167400.0
2014-01-15 14:50:00,59.65,59.79,59.49,59.63,195300.0,59.1218,59.2605,58.9632,59.1019,195300.0
2014-01-15 15:00:00,59.62,59.71,59.6,59.68,132500.0,59.092,59.1812,59.0722,59.1515,132500.0
2014-01-15 15:10:00,59.68,59.72,59.53,59.65,187600.0,59.1515,59.1911,59.0028,59.1218,187600.0
2014-01-15 15:20:00,59.64,59.69,59.61,59.63,240900.0,59.1118,59.1614,59.0821,59.1019,240900.0
2014-01-15 15:30:00,59.63,59.75,59.63,59.73,244300.0,59.1019,59.2209,59.1019,59.201,244300.0
2014-01-15 15:40:00,59.72,59.85,59.63,59.81,435300.0,59.1911,59.32,59.1019,59.2803,435300.0
2014-01-15 15:50:00,59.8,59.82,59.61,59.71,773600.0,59.2704,59.2902,59.0821,59.1812,773600.0
2014-01-16 09:30:00,59.48,59.64,58.96,58.98,284000.0,58.9533,59.1118,58.4379,58.4577,284000.0
2014-01-16 09:40:00,58.97,59.24,58.87,58.94,154900.0,58.4478,58.7154,58.3487,58.418,154900.0
2014-01-16 09:50:00,58.94,59.17,58.85,59.11,143000.0,58.418,58.646,58.3288,58.5865,143000.0
2014-01-16 10:00:00,59.1,59.35,59.06,59.22,174800.0,58.5766,58.8244,58.537,58.6956,174800.0
2014-01-16 10:10:00,59.22,59.31,59.07,59.18,118000.0,58.6956,58.7848,58.5469,58.6559,118000.0
2014-01-16 10:20:00,59.18,59.23,59.08,59.12,136000.0,58.6559,58.7055,58.5568,58.5964,136000.0
2014-01-16 10:30:00,59.14,59.37,59.1,59.33,85900.0,58.6163,58.8442,58.5766,58.8046,85900.0
2014-01-16 10:40:00,59.34,59.65,59.32,59.46,375200.0,58.8145,59.1218,58.7947,58.9334,375200.0
2014-01-16 10:50:00,59.45,59.52,59.25,59.29,171100.0,58.9235,58.9929,58.7253,58.7649,171100.0
2014-01-16 11:00:00,59.3,59.34,59.1,59.22,139100.0,58.7749,58.8145,58.5766,58.6956,139100.0
2014-01-16 11:10:00,59.23,59.25,59.08,59.13,81700.0,58.7055,58.7253,58.5568,58.6064,81700.0
2014-01-16 11:20:00,59.14,59.3,59.11,59.29,76300.0,58.6163,58.7749,58.5865,58.7649,76300.0
2014-01-16 11:30:00,59.28,59.32,59.2,59.23,63600.0,58.755,58.7947,58.6757,58.7055,63600.0
2014-01-16 11:40:00,59.22,59.35,59.2,59.31,121800.0,58.6956,58.8244,58.6757,58.7848,121800.0
2014-01-16 11:50:00,59.32,59.42,59.28,59.41,86000.0,58.7947,58.8938,58.755,58.8839,86000.0
2014-01-16 12:00:00,59.41,59.49,59.3,59.3,124100.0,58.8839,58.9632,58.7749,58.7749,124100.0
2014-01-16 12:10:00,59.3,59.31,59.07,59.08,98800.0,58.7749,58.7848,58.5469,58.5568,98800.0
2014-01-16 12:20:00,59.08,59.09,59.0,59.0,82100.0,58.5568,58.5667,58.4775,58.4775,82100.0
2014-01-16 12:30:00,59.01,59.09,59.01,59.06,42600.0,58.4874,58.5667,58.4874,58.537,42600.0
2014-01-16 12:40:00,59.06,59.2,59.06,59.11,58500.0,58.537,58.6757,58.537,58.5865,58500.0
2014-01-16 12:50:00,59.1,59.12,59.06,59.07,42000.0,58.5766,58.5964,58.537,58.5469,42000.0
2014-01-16 13:00:00,59.07,59.25,59.0,59.24,70600.0,58.5469,58.7253,58.4775,58.7154,70600.0
2014-01-16 13:10:00,59.25,59.47,59.25,59.44,84000.0,58.7253,58.9433,58.7253,58.9136,84000.0
2014-01-16 13:20:00,59.45,59.51,59.28,59.37,81300.0,58.9235,58.983,58.755,58.8442,81300.0
2014-01-16 13:30:00,59.38,59.42,59.25,59.35,98800.0,58.8541,58.8938,58.7253,58.8244,98800.0
2014-01-16 13:40:00,59.34,59.34,59.14,59.2,94600.0,58.8145,58.8145,58.6163,58.6757,94600.0
2014-01-16 13:50:00,59.2,59.33,59.19,59.25,177300.0,58.6757,58.8046,58.6658,58.7253,177300.0
2014-01-16 14:00:00,59.24,59.4,59.24,59.38,77200.0,58.7154,58.874,58.7154,58.8541,77200.0
2014-01-16 14:10:00,59.38,59.4,59.3,59.34,97000.0,58.8541,58.874,58.7749,58.8145,97000.0
2014-01-16 14:20:00,59.32,59.47,59.32,59.46,121100.0,58.7947,58.9433,58.7947,58.9334,121100.0
2014-01-16 14:30:00,59.47,59.47,59.34,59.39,101200.0,58.9433,58.9433,58.8145,58.8641,101200.0
2014-01-16 14:40:00,59.39,59.4,59.3,59.34,47800.0,58.8641,58.874,58.7749,58.8145,47800.0
2014-01-16 14:50:00,59.35,59.46,59.32,59.45,64200.0,58.8244,58.9334,58.7947,58.9235,64200.0
2014-01-16 15:00:00,59.45,59.5,59.36,59.37,100800.0,58.9235,58.9731,58.8343,58.8442,100800.0
2014-01-16 15:10:00,59.37,59.39,59.31,59.34,126000.0,58.8442,58.8641,58.7848,58.8145,126000.0
2014-01-16 15:20:00,59.33,59.34,59.17,59.2,154300.0,58.8046,58.8145,58.646,58.6757,154300.0
2014-01-16 15:30:00,59.2,59.27,59.2,59.26,136700.0,58.6757,58.7451,58.6757,58.7352,136700.0
2014-01-16 15:40:00,59.25,59.27,59.09,59.12,217000.0,58.7253,58.7451,58.5667,58.5964,217000.0
2014-01-16 15:50:00,59.12,59.25,59.11,59.21,345500.0,58.5964,58.7253,58.5865,58.6857,345500.0
2014-01-17 09:30:00,59.26,59.29,58.85,59.0,388300.0,58.7352,58.7649,58.3288,58.4775,388300.0
2014-01-17 09:40:00,59.04,59.17,58.89,59.05,84200.0,58.5172,58.646,58.3685,58.5271,84200.0
2014-01-17 09:50:00,59.05,59.2,58.98,59.08,54900.0,58.5271,58.6757,58.4577,58.5568,54900.0
2014-01-17 10:00:00,59.11,59.3,59.09,59.27,81600.0,58.5865,58.7749,58.5667,58.7451,81600.0
2014-01-17 10:10:00,59.25,59.32,59.04,59.09,124300.0,58.7253,58.7947,58.5172,58.5667,124300.0
2014-01-17 10:20:00,59.1,59.25,59.05,59.09,124100.0,58.5766,58.7253,58.5271,58.5667,124100.0
2014-01-17 10:30:00,59.1,59.17,59.03,59.05,91400.0,58.5766,58.646,58.5072,58.5271,91400.0
2014-01-17 10:40:00,59.07,59.13,59.02,59.09,87100.0,58.5469,58.6064,58.4973,58.5667,87100.0
2014-01-17 10:50:00,59.07,59.27,59.07,59.24,79300.0,58.5469,58.7451,58.5469,58.7154,79300.0
2014-01-17 11:00:00,59.25,59.51,59.25,59.49,67900.0,58.7253,58.983,58.7253,58.9632,67900.0
2014-01-17 11:10:00,59.5,59.56,59.44,59.44,83800.0,58.9731,59.0326,58.9136,58.9136,83800.0
2014-01-17 11:20:00,59.44,59.55,59.44,59.52,50200.0,58.9136,59.0226,58.9136,58.9929,50200.0
2014-01-17 11:30:00,59.51,59.66,59.49,59.52,60100.0,58.983,59.1317,58.9632,58.9929,60100.0
2014-01-17 11:40:00,59.52,59.62,59.52,59.6,38100.0,58.9929,59.092,58.9929,59.0722,38100.0
2014-01-17 11:50:00,59.6,59.65,59.52,59.64,29300.0,59.0722,59.1218,58.9929,59.1118,29300.0
2014-01-17 12:00:00,59.65,59.68,59.56,59.68,39500.0,59.1218,59.1515,59.0326,59.1515,39500.0
2014-01-17 12:10:00,59.66,59.85,59.64,59.8,89200.0,59.1317,59.32,59.1118,59.2704,89200.0
2014-01-17 12:20:00,59.8,59.84,59.7,59.71,56800.0,59.2704,59.3101,59.1713,59.1812,56800.0
2014-01-17 12:30:00,59.71,59.78,59.66,59.73,59400.0,59.1812,59.2506,59.1317,59.201,59400.0
2014-01-17 12:40:00,59.73,59.84,59.73,59.82,49900.0,59.201,59.3101,59.201,59.2902,49900.0
2014-01-17 12:50:00,59.81,59.83,59.71,59.72,36700.0,59.2803,59.3002,59.1812,59.1911,36700.0
2014-01-17 13:00:00,59.7,59.87,59.69,59.77,130000.0,59.1713,59.3398,59.1614,59.2407,130000.0
2014-01-17 13:10:00,59.74,59.74,59.46,59.58,68600.0,59.211,59.211,58.9334,59.0524,68600.0
2014-01-17 13:20:00,59.58,59.58,59.41,59.41,25700.0,59.0524,59.0524,58.8839,58.8839,25700.0
2014-01-17 13:30:00,59.42,59.48,59.37,59.47,32700.0,58.8938,58.9533,58.8442,58.9433,32700.0
2014-01-17 13:40:00,59.47,59.55,59.39,59.54,48100.0,58.9433,59.0226,58.8641,59.0127,48100.0
2014-01-17 13:50:00,59.53,59.76,59.53,59.75,50600.0,59.0028,59.2308,59.0028,59.2209,50600.0
2014-01-17 14:00:00,59.75,59.84,59.72,59.84,68400.0,59.2209,59.3101,59.1911,59.3101,68400.0
2014-01-17 14:10:00,59.84,59.87,59.78,59.85,90900.0,59.3101,59.3398,59.2506,59.32,90900.0
2014-01-17 14:20:00,59.85,59.91,59.82,59.83,97700.0,59.32,59.3795,59.2902,59.3002,97700.0
2014-01-17 14:30:00,59.83,59.84,59.73,59.78,63800.0,59.3002,59.3101,59.201,59.2506,63800.0
2014-01-17 14:40:00,59.79,59.85,59.62,59.68,97400.0,59.2605,59.32,59.092,59.1515,97400.0
2014-01-17 14:50:00,59.67,59.69,59.58,59.6,57900.0,59.1416,59.1614,59.0524,59.0722,57900.0
2014-01-17 15:00:00,59.6,59.79,59.6,59.74,121300.0,59.0722,59.2605,59.0722,59.211,121300.0
2014-01-17 15:10:00,59.73,59.82,59.68,59.75,112200.0,59.201,59.2902,59.1515,59.2209,112200.0
2014-01-17 15:20:00,59.75,59.8,59.72,59.78,100100.0,59.2209,59.2704,59.1911,59.2506,100100.0
2014-01-17 15:30:00,59.78,59.8,59.68,59.69,204000.0,59.2506,59.2704,59.1515,59.1614,204000.0
2014-01-17 15:40:00,59.71,59.8,59.63,59.79,169500.0,59.1812,59.2704,59.1019,59.2605,169500.0
2014-01-17 15:50:00,59.8,59.91,59.74,59.85,419900.0,59.2704,59.3795,59.211,59.32,419900.0
2014-01-21 09:30:00,60.27,60.55,59.65,60.25,496400.0,59.7363,60.0138,59.1218,59.7164,496400.0
2014-01-21 09:40:00,60.23,60.39,59.94,60.0,214900.0,59.6966,59.8552,59.4092,59.4687,214900.0
2014-01-21 09:50:00,59.96,60.15,59.86,60.15,136200.0,59.429,59.6173,59.3299,59.6173,136200.0
2014-01-21 10:00:00,60.15,60.23,60.0,60.07,272700.0,59.6173,59.6966,59.4687,59.538,272700.0
2014-01-21 10:10:00,60.07,60.1,59.95,60.04,101600.0,59.538,59.5678,59.4191,59.5083,101600.0
2014-01-21 10:20:00,60.04,60.05,59.9,59.94,88200.0,59.5083,59.5182,59.3695,59.4092,88200.0
2014-01-21 10:30:00,59.94,59.97,59.8,59.91,83700.0,59.4092,59.4389,59.2704,59.3795,83700.0
2014-01-21 10:40:00,59.92,59.93,59.85,59.85,121900.0,59.3894,59.3993,59.32,59.32,121900.0
2014-01-21 10:50:00,59.85,60.15,59.81,60.13,82200.0,59.32,59.6173,59.2803,59.5975,82200.0
2014-01-21 11:00:00,60.11,60.17,59.91,59.91,172200.0,59.5777,59.6372,59.3795,59.3795,172200.0
2014-01-21 11:10:00,59.91,59.91,59.7,59.8,62600.0,59.3795,59.3795,59.1713,59.2704,62600.0
2014-01-21 11:20:00,59.8,59.87,59.78,59.86,57800.0,59.2704,59.3398,59.2506,59.3299,57800.0
2014-01-21 11:30:00,59.84,60.2,59.8,60.2,95500.0,59.3101,59.6669,59.2704,59.6669,95500.0
2014-01-21 11:40:00,60.2,60.39,60.2,60.35,138500.0,59.6669,59.8552,59.6669,59.8156,138500.0
2014-01-21 11:50:00,60.36,60.42,60.24,60.34,104200.0,59.8255,59.8849,59.7065,59.8056,104200.0
2014-01-21 12:00:00,60.33,60.34,60.1,60.12,103300.0,59.7957,59.8056,59.5678,59.5876,103300.0
2014-01-21 12:10:00,60.14,60.22,60.1,60.19,67900.0,59.6074,59.6867,59.5678,59.657,67900.0
2014-01-21 12:20:00,60.23,60.39,60.23,60.29,120200.0,59.6966,59.8552,59.6966,59.7561,120200.0
2014-01-21 12:30:00,60.28,60.32,60.2,60.2,113300.0,59.7462,59.7858,59.6669,59.6669,113300.0
2014-01-21 12:40:00,60.2,60.23,60.12,60.12,59500.0,59.6669,59.6966,59.5876,59.5876,59500.0
2014-01-21 12:50:00,60.13,60.25,60.12,60.24,119300.0,59.5975,59.7164,59.5876,59.7065,119300.0
2014-01-21 13:00:00,60.25,60.4,60.24,60.39,55300.0,59.7164,59.8651,59.7065,59.8552,55300.0
2014-01-21 13:10:00,60.4,60.44,60.37,60.38,51400.0,59.8651,59.9048,59.8354,59.8453,51400.0
2014-01-21 13:20:00,60.38,60.4,60.32,60.37,41400.0,59.8453,59.8651,59.7858,59.8354,41400.0
2014-01-21 13:30:00,60.35,60.6,60.35,60.59,96300.0,59.8156,60.0633,59.8156,60.0534,96300.0
2014-01-21 13:40:00,60.58,60.73,60.58,60.72,100700.0,60.0435,60.1922,60.0435,60.1823,100700.0
2014-01-21 13:50:00,60.72,60.79,60.57,60.62,78600.0,60.1823,60.2517,60.0336,60.0832,78600.0
2014-01-21 14:00:00,60.64,60.84,60.64,60.76,96600.0,60.103,60.3012,60.103,60.2219,96600.0
2014-01-21 14:10:00,60.77,60.78,60.63,60.69,79500.0,60.2318,60.2417,60.0931,60.1525,79500.0
2014-01-21 14:20:00,60.7,60.9,60.67,60.87,97000.0,60.1625,60.3607,60.1327,60.331,97000.0
2014-01-21 14:30:00,60.86,60.98,60.82,60.94,113100.0,60.321,60.44,60.2814,60.4003,113100.0
2014-01-21 14:40:00,60.93,60.95,60.87,60.92,112100.0,60.3904,60.4102,60.331,60.3805,112100.0
2014-01-21 14:50:00,60.92,60.98,60.87,60.96,119100.0,60.3805,60.44,60.331,60.4202,119100.0
2014-01-21 15:00:00,60.97,60.99,60.84,60.84,117700.0,60.4301,60.4499,60.3012,60.3012,117700.0
2014-01-21 15:10:00,60.84,60.9,60.81,60.84,85200.0,60.3012,60.3607,60.2715,60.3012,85200.0
2014-01-21 15:20:00,60.83,61.01,60.83,60.99,147900.0,60.2913,60.4697,60.2913,60.4499,147900.0
2014-01-21 15:30:00,60.98,61.02,60.91,60.98,190800.0,60.44,60.4796,60.3706,60.44,190800.0
2014-01-21 15:40:00,60.97,61.07,60.97,60.99,210600.0,60.4301,60.5292,60.4301,60.4499,210600.0
2014-01-21 15:50:00,61.0,61.01,60.87,60.95,438500.0,60.4598,60.4697,60.331,60.4102,438500.0
2014-01-22 09:30:00,61.05,61.15,60.51,60.79,205700.0,60.5094,60.6085,59.9741,60.2517,205700.0
2014-01-22 09:40:00,60.68,61.08,60.61,61.06,188200.0,60.1426,60.5391,60.0733,60.5193,188200.0
2014-01-22 09:50:00,61.08,61.24,61.0,61.2,105800.0,60.5391,60.6977,60.4598,60.658,105800.0
2014-01-22 10:00:00,61.2,61.34,61.0,61.0,113000.0,60.658,60.7968,60.4598,60.4598,113000.0
2014-01-22 10:10:00,61.01,61.04,60.92,61.0,93000.0,60.4697,60.4994,60.3805,60.4598,93000.0
2014-01-22 10:20:00,61.0,61.09,60.96,60.97,72700.0,60.4598,60.549,60.4202,60.4301,72700.0
2014-01-22 10:30:00,60.98,60.98,60.69,60.69,84500.0,60.44,60.44,60.1525,60.1525,84500.0
2014-01-22 10:40:00,60.7,60.82,60.58,60.63,57800.0,60.1625,60.2814,60.0435,60.0931,57800.0
2014-01-22 10:50:00,60.64,60.67,60.54,60.55,73000.0,60.103,60.1327,60.0039,60.0138,73000.0
2014-01-22 11:00:00,60.55,60.6,60.52,60.52,56500.0,60.0138,60.0633,59.9841,59.9841,56500.0
2014-01-22 11:10:00,60.52,60.77,60.52,60.71,113900.0,59.9841,60.2318,59.9841,60.1724,113900.0
2014-01-22 11:20:00,60.72,60.75,60.58,60.64,77000.0,60.1823,60.212,60.0435,60.103,77000.0
2014-01-22 11:30:00,60.63,60.66,60.55,60.63,52600.0,60.0931,60.1228,60.0138,60.0931,52600.0
2014-01-22 11:40:00,60.63,60.74,60.6,60.61,48400.0,60.0931,60.2021,60.0633,60.0733,48400.0
2014-01-22 11:50:00,60.61,60.64,60.5,60.55,39600.0,60.0733,60.103,59.9642,60.0138,39600.0
2014-01-22 12:00:00,60.55,60.74,60.53,60.74,31600.0,60.0138,60.2021,59.994,60.2021,31600.0
2014-01-22 12:10:00,60.74,60.89,60.74,60.83,42600.0,60.2021,60.3508,60.2021,60.2913,42600.0
2014-01-22 12:20:00,60.83,60.88,60.81,60.82,39300.0,60.2913,60.3409,60.2715,60.2814,39300.0
2014-01-22 12:30:00,60.83,60.85,60.79,60.79,26300.0,60.2913,60.3111,60.2517,60.2517,26300.0
2014-01-22 12:40:00,60.8,60.96,60.8,60.96,20700.0,60.2616,60.4202,60.2616,60.4202,20700.0
2014-01-22 12:50:00,60.95,60.95,60.89,60.89,27600.0,60.4102,60.4102,60.3508,60.3508,27600.0
2014-01-22 13:00:00,60.89,60.92,60.83,60.88,45200.0,60.3508,60.3805,60.2913,60.3409,45200.0
2014-01-22 13:10:00,60.86,61.01,60.86,60.98,42000.0,60.321,60.4697,60.321,60.44,42000.0
2014-01-22 13:20:00,60.99,61.0,60.94,60.97,45400.0,60.4499,60.4598,60.4003,60.4301,45400.0
2014-01-22 13:30:00,60.97,60.98,60.86,60.94,82300.0,60.4301,60.44,60.321,60.4003,82300.0
2014-01-22 13:40:00,60.94,61.07,60.91,61.01,55800.0,60.4003,60.5292,60.3706,60.4697,55800.0
2014-01-22 13:50:00,61.0,61.16,60.99,61.16,52400.0,60.4598,60.6184,60.4499,60.6184,52400.0
2014-01-22 14:00:00,61.17,61.21,61.12,61.17,283900.0,60.6283,60.6679,60.5787,60.6283,283900.0
2014-01-22 14:10:00,61.18,61.34,61.18,61.32,57200.0,60.6382,60.7968,60.6382,60.777,57200.0
2014-01-22 14:20:00,61.32,61.32,61.24,61.26,40200.0,60.777,60.777,60.6977,60.7175,40200.0
2014-01-22 14:30:00,61.26,61.33,61.25,61.29,88100.0,60.7175,60.7869,60.7076,60.7472,88100.0
2014-01-22 14:40:00,61.29,61.34,61.26,61.33,79300.0,60.7472,60.7968,60.7175,60.7869,79300.0
2014-01-22 14:50:00,61.32,61.45,61.23,61.23,84300.0,60.777,60.9058,60.6878,60.6878,84300.0
2014-01-22 15:00:00,61.23,61.34,61.23,61.32,40200.0,60.6878,60.7968,60.6878,60.777,40200.0
2014-01-22 15:10:00,61.32,61.34,61.22,61.24,37100.0,60.777,60.7968,60.6779,60.6977,37100.0
2014-01-22 15:20:00,61.25,61.37,61.22,61.25,52900.0,60.7076,60.8265,60.6779,60.7076,52900.0
2014-01-22 15:30:00,61.24,61.31,61.22,61.22,54000.0,60.6977,60.7671,60.6779,60.6779,54000.0
2014-01-22 15:40:00,61.23,61.25,61.16,61.22,111800.0,60.6878,60.7076,60.6184,60.6779,111800.0
2014-01-22 15:50:00,61.22,61.25,61.13,61.14,172500.0,60.6779,60.7076,60.5886,60.5986,172500.0
2014-01-23 09:30:00,60.07,60.13,59.11,59.3,424500.0,59.538,59.5975,58.5865,58.7749,424500.0
2014-01-23 09:40:00,59.37,60.09,59.34,59.58,267900.0,58.8442,59.5579,58.8145,59.0524,267900.0
2014-01-23 09:50:00,59.58,59.61,59.32,59.34,181200.0,59.0524,59.0821,58.7947,58.8145,181200.0
2014-01-23 10:00:00,59.35,59.35,58.92,59.03,279000.0,58.8244,58.8244,58.3982,58.5072,279000.0
2014-01-23 10:10:00,59.02,59.26,59.0,59.26,142100.0,58.4973,58.7352,58.4775,58.7352,142100.0
2014-01-23 10:20:00,59.25,59.25,59.03,59.09,136600.0,58.7253,58.7253,58.5072,58.5667,136600.0
2014-01-23 10:30:00,59.06,59.26,59.03,59.11,142400.0,58.537,58.7352,58.5072,58.5865,142400.0
2014-01-23 10:40:00,59.09,59.26,59.09,59.24,153500.0,58.5667,58.7352,58.5667,58.7154,153500.0
2014-01-23 10:50:00,59.23,59.28,59.15,59.26,135400.0,58.7055,58.755,58.6262,58.7352,135400.0
2014-01-23 11:00:00,59.25,59.26,59.16,59.26,57100.0,58.7253,58.7352,58.6361,58.7352,57100.0
2014-01-23 11:10:00,59.26,59.33,59.19,59.24,95000.0,58.7352,58.8046,58.6658,58.7154,95000.0
2014-01-23 11:20:00,59.23,59.33,59.2,59.3,56600.0,58.7055,58.8046,58.6757,58.7749,56600.0
2014-01-23 11:30:00,59.3,59.3,59.14,59.19,73700.0,58.7749,58.7749,58.6163,58.6658,73700.0
2014-01-23 11:40:00,59.19,59.3,59.19,59.21,65900.0,58.6658,58.7749,58.6658,58.6857,65900.0
2014-01-23 11:50:00,59.23,59.3,59.23,59.24,32300.0,58.7055,58.7749,58.7055,58.7154,32300.0
2014-01-23 12:00:00,59.27,59.3,59.21,59.27,54700.0,58.7451,58.7749,58.6857,58.7451,54700.0
2014-01-23 12:10:00,59.27,59.41,59.25,59.39,75300.0,58.7451,58.8839,58.7253,58.8641,75300.0
2014-01-23 12:20:00,59.4,59.58,59.39,59.57,68800.0,58.874,59.0524,58.8641,59.0425,68800.0
2014-01-23 12:30:00,59.53,59.55,59.35,59.43,64800.0,59.0028,59.0226,58.8244,58.9037,64800.0
2014-01-23 12:40:00,59.42,59.6,59.42,59.57,27800.0,58.8938,59.0722,58.8938,59.0425,27800.0
2014-01-23 12:50:00,59.57,59.59,59.48,59.59,37700.0,59.0425,59.0623,58.9533,59.0623,37700.0
2014-01-23 13:00:00,59.59,59.64,59.49,59.61,33600.0,59.0623,59.1118,58.9632,59.0821,33600.0
2014-01-23 13:10:00,59.6,59.63,59.49,59.5,57300.0,59.0722,59.1019,58.9632,58.9731,57300.0
2014-01-23 13:20:00,59.5,59.6,59.48,59.6,54700.0,58.9731,59.0722,58.9533,59.0722,54700.0
2014-01-23 13:30:00,59.6,59.62,59.47,59.47,77200.0,59.0722,59.092,58.9433,58.9433,77200.0
2014-01-23 13:40:00,59.47,59.5,59.23,59.23,59600.0,58.9433,58.9731,58.7055,58.7055,59600.0
2014-01-23 13:50:00,59.23,59.34,59.21,59.22,46500.0,58.7055,58.8145,58.6857,58.6956,46500.0
2014-01-23 14:00:00,59.21,59.3,59.15,59.19,70400.0,58.6857,58.7749,58.6262,58.6658,70400.0
2014-01-23 14:10:00,59.19,59.32,59.17,59.25,52200.0,58.6658,58.7947,58.646,58.7253,52200.0
2014-01-23 14:20:00,59.26,59.34,59.24,59.32,64400.0,58.7352,58.8145,58.7154,58.7947,64400.0
2014-01-23 14:30:00,59.33,59.37,59.3,59.35,36200.0,58.8046,58.8442,58.7749,58.8244,36200.0
2014-01-23 14:40:00,59.35,59.58,59.33,59.57,84900.0,58.8244,59.0524,58.8046,59.0425,84900.0
2014-01-23 14:50:00,59.59,59.7,59.54,59.62,107300.0,59.0623,59.1713,59.0127,59.092,107300.0
2014-01-23 15:00:00,59.62,59.79,59.61,59.68,60600.0,59.092,59.2605,59.0821,59.1515,60600.0
2014-01-23 15:10:00,59.69,59.73,59.63,59.66,42700.0,59.1614,59.201,59.1019,59.1317,42700.0
2014-01-23 15:20:00,59.66,59.82,59.58,59.82,68600.0,59.1317,59.2902,59.0524,59.2902,68600.0
2014-01-23 15:30:00,59.82,59.96,59.72,59.94,110400.0,59.2902,59.429,59.1911,59.4092,110400.0
2014-01-23 15:40:00,59.94,60.04,59.93,59.97,241700.0,59.4092,59.5083,59.3993,59.4389,241700.0
2014-01-23 15:50:00,59.97,60.15,59.96,60.09,419000.0,59.4389,59.6173,59.429,59.5579,419000.0
2014-01-24 09:30:00,59.48,59.56,58.96,59.18,325600.0,58.9533,59.0326,58.4379,58.6559,325600.0
2014-01-24 09:40:00,59.18,59.18,58.36,58.46,390600.0,58.6559,58.6559,57.8432,57.9423,390600.0
2014-01-24 09:50:00,58.44,58.78,58.32,58.75,225900.0,57.9225,58.2595,57.8035,58.2297,225900.0
2014-01-24 10:00:00,58.73,58.77,58.32,58.39,187400.0,58.2099,58.2495,57.8035,57.8729,187400.0
2014-01-24 10:10:00,58.41,58.64,58.36,58.61,154900.0,57.8927,58.1207,57.8432,58.091,154900.0
2014-01-24 10:20:00,58.58,58.68,58.48,58.61,140800.0,58.0612,58.1603,57.9621,58.091,140800.0
2014-01-24 10:30:00,58.6,58.62,58.39,58.58,97800.0,58.0811,58.1009,57.8729,58.0612,97800.0
2014-01-24 10:40:00,58.61,58.61,58.32,58.47,88900.0,58.091,58.091,57.8035,57.9522,88900.0
2014-01-24 10:50:00,58.45,58.6,58.4,58.6,61400.0,57.9324,58.0811,57.8828,58.0811,61400.0
2014-01-24 11:00:00,58.59,58.65,58.51,58.53,120600.0,58.0711,58.1306,57.9919,58.0117,120600.0
2014-01-24 11:10:00,58.53,58.53,58.35,58.46,41700.0,58.0117,58.0117,57.8333,57.9423,41700.0
2014-01-24 11:20:00,58.41,58.51,58.35,58.38,38600.0,57.8927,57.9919,57.8333,57.863,38600.0
2014-01-24 11:30:00,58.38,58.38,58.25,58.34,71800.0,57.863,57.863,57.7342,57.8234,71800.0
2014-01-24 11:40:00,58.37,58.54,58.37,58.47,54000.0,57.8531,58.0216,57.8531,57.9522,54000.0
2014-01-24 11:50:00,58.5,58.74,58.49,58.74,60400.0,57.9819,58.2198,57.972,58.2198,60400.0
2014-01-24 12:00:00,58.73,58.79,58.53,58.66,43900.0,58.2099,58.2694,58.0117,58.1405,43900.0
2014-01-24 12:10:00,58.68,58.86,58.68,58.72,29400.0,58.1603,58.3388,58.1603,58.2,29400.0
2014-01-24 12:20:00,58.74,58.96,58.72,58.9,49300.0,58.2198,58.4379,58.2,58.3784,49300.0
2014-01-24 12:30:00,58.92,59.11,58.87,59.08,70700.0,58.3982,58.5865,58.3487,58.5568,70700.0
2014-01-24 12:40:00,59.1,59.1,58.97,59.08,45200.0,58.5766,58.5766,58.4478,58.5568,45200.0
2014-01-24 12:50:00,59.07,59.11,59.0,59.07,36300.0,58.5469,58.5865,58.4775,58.5469,36300.0
2014-01-24 13:00:00,59.08,59.09,58.89,59.05,48900.0,58.5568,58.5667,58.3685,58.5271,48900.0
2014-01-24 13:10:00,59.04,59.08,58.98,59.04,38100.0,58.5172,58.5568,58.4577,58.5172,38100.0
2014-01-24 13:20:00,59.05,59.07,58.9,58.93,23600.0,58.5271,58.5469,58.3784,58.4081,23600.0
2014-01-24 13:30:00,58.92,58.93,58.8,58.82,24600.0,58.3982,58.4081,58.2793,58.2991,24600.0
2014-01-24 13:40:00,58.81,58.81,58.61,58.64,46300.0,58.2892,58.2892,58.091,58.1207,46300.0
2014-01-24 13:50:00,58.64,58.76,58.64,58.76,59700.0,58.1207,58.2396,58.1207,58.2396,59700.0
2014-01-24 14:00:00,58.76,58.77,58.62,58.75,87800.0,58.2396,58.2495,58.1009,58.2297,87800.0
2014-01-24 14:10:00,58.76,58.81,58.7,58.75,65700.0,58.2396,58.2892,58.1802,58.2297,65700.0
2014-01-24 14:20:00,58.75,58.76,58.63,58.68,84600.0,58.2297,58.2396,58.1108,58.1603,84600.0
2014-01-24 14:30:00,58.67,58.74,58.65,58.74,62000.0,58.1504,58.2198,58.1306,58.2198,62000.0
2014-01-24 14:40:00,58.74,58.86,58.71,58.81,39700.0,58.2198,58.3388,58.1901,58.2892,39700.0
2014-01-24 14:50:00,58.83,58.95,58.83,58.88,58700.0,58.309,58.428,58.309,58.3586,58700.0
2014-01-24 15:00:00,58.9,58.93,58.75,58.91,67700.0,58.3784,58.4081,58.2297,58.3883,67700.0
2014-01-24 15:10:00,58.92,58.93,58.69,58.74,71000.0,58.3982,58.4081,58.1703,58.2198,71000.0
2014-01-24 15:20:00,58.74,58.76,58.67,58.7,98400.0,58.2198,58.2396,58.1504,58.1802,98400.0
2014-01-24 15:30:00,58.68,58.78,58.65,58.7,92300.0,58.1603,58.2595,58.1306,58.1802,92300.0
2014-01-24 15:40:00,58.7,58.76,58.5,58.52,150300.0,58.1802,58.2396,57.9819,58.0018,150300.0
2014-01-24 15:50:00,58.5,58.6,58.25,58.4,594600.0,57.9819,58.0811,57.7342,57.8828,594600.0
2014-01-27 09:30:00,58.51,58.66,58.2,58.34,151600.0,57.9919,58.1405,57.6846,57.8234,151600.0
2014-01-27 09:40:00,58.31,58.67,58.23,58.26,125700.0,57.7936,58.1504,57.7143,57.7441,125700.0
2014-01-27 09:50:00,58.25,58.46,58.04,58.31,105800.0,57.7342,57.9423,57.526,57.7936,105800.0
2014-01-27 10:00:00,58.33,58.46,58.25,58.3,93400.0,57.8134,57.9423,57.7342,57.7837,93400.0
2014-01-27 10:10:00,58.32,58.34,58.07,58.11,87900.0,57.8035,57.8234,57.5557,57.5954,87900.0
2014-01-27 10:20:00,58.11,58.12,57.45,57.5,151800.0,57.5954,57.6053,56.9412,56.9908,151800.0
2014-01-27 10:30:00,57.49,57.81,57.3,57.39,140000.0,56.9809,57.298,56.7926,56.8818,140000.0
2014-01-27 10:40:00,57.39,57.78,57.37,57.77,90600.0,56.8818,57.2683,56.8619,57.2584,90600.0
2014-01-27 10:50:00,57.76,57.86,57.57,57.58,64200.0,57.2485,57.3476,57.0602,57.0701,64200.0
2014-01-27 11:00:00,57.59,57.83,57.56,57.76,69800.0,57.08,57.3179,57.0503,57.2485,69800.0
2014-01-27 11:10:00,57.75,57.92,57.58,57.85,61200.0,57.2386,57.4071,57.0701,57.3377,61200.0
2014-01-27 11:20:00,57.85,57.94,57.67,57.68,82000.0,57.3377,57.4269,57.1593,57.1692,82000.0
2014-01-27 11:30:00,57.68,57.68,57.42,57.45,75600.0,57.1692,57.1692,56.9115,56.9412,75600.0
2014-01-27 11:40:00,57.44,57.59,57.42,57.46,59200.0,56.9313,57.08,56.9115,56.9511,59200.0
2014-01-27 11:50:00,57.45,57.46,57.26,57.36,90500.0,56.9412,56.9511,56.7529,56.852,90500.0
2014-01-27 12:00:00,57.36,57.39,57.17,57.22,88800.0,56.852,56.8818,56.6637,56.7133,88800.0
2014-01-27 12:10:00,57.21,57.29,57.13,57.17,52200.0,56.7034,56.7827,56.6241,56.6637,52200.0
2014-01-27 12:20:00,57.17,57.18,56.95,57.13,119200.0,56.6637,56.6736,56.4457,56.6241,119200.0
2014-01-27 12:30:00,57.12,57.17,57.0,57.14,124300.0,56.6142,56.6637,56.4952,56.634,124300.0
2014-01-27 12:40:00,57.13,57.26,57.07,57.22,55100.0,56.6241,56.7529,56.5646,56.7133,55100.0
2014-01-27 12:50:00,57.22,57.32,57.21,57.3,63700.0,56.7133,56.8124,56.7034,56.7926,63700.0
2014-01-27 13:00:00,57.29,57.66,57.26,57.54,144900.0,56.7827,57.1494,56.7529,57.0304,144900.0
2014-01-27 13:10:00,57.53,57.79,57.53,57.73,88900.0,57.0205,57.2782,57.0205,57.2188,88900.0
2014-01-27 13:20:00,57.74,57.74,57.49,57.65,65100.0,57.2287,57.2287,56.9809,57.1395,65100.0
2014-01-27 13:30:00,57.65,57.72,57.63,57.65,91100.0,57.1395,57.2088,57.1196,57.1395,91100.0
2014-01-27 13:40:00,57.64,58.0,57.63,57.97,100700.0,57.1296,57.4864,57.1196,57.4566,100700.0
2014-01-27 13:50:00,57.96,57.97,57.75,57.75,79000.0,57.4467,57.4566,57.2386,57.2386,79000.0
2014-01-27 14:00:00,57.75,57.92,57.69,57.69,80600.0,57.2386,57.4071,57.1791,57.1791,80600.0
2014-01-27 14:10:00,57.68,57.75,57.65,57.65,82700.0,57.1692,57.2386,57.1395,57.1395,82700.0
2014-01-27 14:20:00,57.65,57.66,57.5,57.59,97900.0,57.1395,57.1494,56.9908,57.08,97900.0
2014-01-27 14:30:00,57.59,57.75,57.59,57.68,99200.0,57.08,57.2386,57.08,57.1692,99200.0
2014-01-27 14:40:00,57.68,57.69,57.56,57.68,74600.0,57.1692,57.1791,57.0503,57.1692,74600.0
2014-01-27 14:50:00,57.7,57.83,57.69,57.8,81300.0,57.189,57.3179,57.1791,57.2881,81300.0
2014-01-27 15:00:00,57.8,57.8,57.66,57.68,99400.0,57.2881,57.2881,57.1494,57.1692,99400.0
2014-01-27 15:10:00,57.68,57.72,57.63,57.66,106800.0,57.1692,57.2088,57.1196,57.1494,106800.0
2014-01-27 15:20:00,57.65,57.65,57.39,57.41,139500.0,57.1395,57.1395,56.8818,56.9016,139500.0
2014-01-27 15:30:00,57.41,57.54,57.36,57.47,174200.0,56.9016,57.0304,56.852,56.9611,174200.0
2014-01-27 15:40:00,57.47,57.53,57.28,57.29,237800.0,56.9611,57.0205,56.7727,56.7827,237800.0
2014-01-27 15:50:00,57.28,57.29,57.06,57.07,612100.0,56.7727,56.7827,56.5547,56.5646,612100.0
2014-01-28 09:30:00,57.7,58.18,57.28,57.91,241700.0,57.189,57.6648,56.7727,57.3972,241700.0
2014-01-28 09:40:00,57.91,58.57,57.81,58.48,269500.0,57.3972,58.0513,57.298,57.9621,269500.0
2014-01-28 09:50:00,58.49,58.49,58.18,58.25,128300.0,57.972,57.972,57.6648,57.7342,128300.0
2014-01-28 10:00:00,58.24,58.66,58.22,58.42,111200.0,57.7242,58.1405,57.7044,57.9026,111200.0
2014-01-28 10:10:00,58.42,58.53,58.2,58.2,113100.0,57.9026,58.0117,57.6846,57.6846,113100.0
2014-01-28 10:20:00,58.19,58.37,58.18,58.37,83600.0,57.6747,57.8531,57.6648,57.8531,83600.0
2014-01-28 10:30:00,58.39,58.5,58.29,58.45,67500.0,57.8729,57.9819,57.7738,57.9324,67500.0
2014-01-28 10:40:00,58.44,58.46,58.29,58.34,70600.0,57.9225,57.9423,57.7738,57.8234,70600.0
2014-01-28 10:50:00,58.33,58.49,58.27,58.49,68500.0,57.8134,57.972,57.754,57.972,68500.0
2014-01-28 11:00:00,58.49,58.68,58.49,58.58,47300.0,57.972,58.1603,57.972,58.0612,47300.0
2014-01-28 11:10:00,58.57,58.62,58.28,58.35,43000.0,58.0513,58.1009,57.7639,57.8333,43000.0
2014-01-28 11:20:00,58.35,58.57,58.35,58.51,86400.0,57.8333,58.0513,57.8333,57.9919,86400.0
2014-01-28 11:30:00,58.52,58.65,58.48,58.52,88300.0,58.0018,58.1306,57.9621,58.0018,88300.0
2014-01-28 11:40:00,58.51,58.59,58.39,58.56,112200.0,57.9919,58.0711,57.8729,58.0414,112200.0
2014-01-28 11:50:00,58.58,58.62,58.48,58.57,66300.0,58.0612,58.1009,57.9621,58.0513,66300.0
2014-01-28 12:00:00,58.58,58.68,58.51,58.61,93300.0,58.0612,58.1603,57.9919,58.091,93300.0
2014-01-28 12:10:00,58.6,58.6,58.4,58.44,41500.0,58.0811,58.0811,57.8828,57.9225,41500.0
2014-01-28 12:20:00,58.44,58.52,58.35,58.52,38700.0,57.9225,58.0018,57.8333,58.0018,38700.0
2014-01-28 12:30:00,58.53,58.65,58.53,58.55,71400.0,58.0117,58.1306,58.0117,58.0315,71400.0
2014-01-28 12:40:00,58.55,58.64,58.55,58.61,43500.0,58.0315,58.1207,58.0315,58.091,43500.0
2014-01-28 12:50:00,58.61,58.72,58.52,58.71,52900.0,58.091,58.2,58.0018,58.1901,52900.0
2014-01-28 13:00:00,58.72,58.77,58.64,58.77,64000.0,58.2,58.2495,58.1207,58.2495,64000.0
2014-01-28 13:10:00,58.77,58.95,58.77,58.93,61700.0,58.2495,58.428,58.2495,58.4081,61700.0
2014-01-28 13:20:00,58.93,59.06,58.92,59.02,130900.0,58.4081,58.537,58.3982,58.4973,130900.0
2014-01-28 13:30:00,59.01,59.06,58.83,58.92,133800.0,58.4874,58.537,58.309,58.3982,133800.0
2014-01-28 13:40:00,58.92,59.07,58.92,59.04,98000.0,58.3982,58.5469,58.3982,58.5172,98000.0
2014-01-28 13:50:00,59.05,59.11,59.03,59.1,110600.0,58.5271,58.5865,58.5072,58.5766,110600.0
2014-01-28 14:00:00,59.09,59.23,59.06,59.15,89300.0,58.5667,58.7055,58.537,58.6262,89300.0
2014-01-28 14:10:00,59.15,59.16,58.92,58.95,79000.0,58.6262,58.6361,58.3982,58.428,79000.0
2014-01-28 14:20:00,58.96,59.13,58.96,58.97,75500.0,58.4379,58.6064,58.4379,58.4478,75500.0
2014-01-28 14:30:00,58.97,58.97,58.81,58.92,132600.0,58.4478,58.4478,58.2892,58.3982,132600.0
2014-01-28 14:40:00,58.93,59.03,58.85,59.02,86600.0,58.4081,58.5072,58.3288,58.4973,86600.0
2014-01-28 14:50:00,59.01,59.05,58.97,59.02,59600.0,58.4874,58.5271,58.4478,58.4973,59600.0
2014-01-28 15:00:00,59.03,59.1,58.96,59.08,105700.0,58.5072,58.5766,58.4379,58.5568,105700.0
2014-01-28 15:10:00,59.08,59.08,58.93,58.97,94800.0,58.5568,58.5568,58.4081,58.4478,94800.0
2014-01-28 15:20:00,58.97,59.27,58.94,59.26,159100.0,58.4478,58.7451,58.418,58.7352,159100.0
2014-01-28 15:30:00,59.26,59.33,59.14,59.3,138200.0,58.7352,58.8046,58.6163,58.7749,138200.0
2014-01-28 15:40:00,59.29,59.33,59.2,59.3,244900.0,58.7649,58.8046,58.6757,58.7749,244900.0
2014-01-28 15:50:00,59.3,59.43,59.23,59.37,674200.0,58.7749,58.9037,58.7055,58.8442,674200.0
2014-01-29 09:30:00,58.56,58.82,58.28,58.37,224800.0,58.0414,58.2991,57.7639,57.8531,224800.0
2014-01-29 09:40:00,58.42,59.22,58.42,59.14,212200.0,57.9026,58.6956,57.9026,58.6163,212200.0
2014-01-29 09:50:00,59.17,59.18,58.77,58.87,95300.0,58.646,58.6559,58.2495,58.3487,95300.0
2014-01-29 10:00:00,58.83,58.93,58.74,58.82,52200.0,58.309,58.4081,58.2198,58.2991,52200.0
2014-01-29 10:10:00,58.83,58.91,58.43,58.48,68400.0,58.309,58.3883,57.9126,57.9621,68400.0
2014-01-29 10:20:00,58.48,58.52,58.19,58.31,67500.0,57.9621,58.0018,57.6747,57.7936,67500.0
2014-01-29 10:30:00,58.3,58.48,58.22,58.46,37500.0,57.7837,57.9621,57.7044,57.9423,37500.0
2014-01-29 10:40:00,58.43,58.81,58.35,58.6,93900.0,57.9126,58.2892,57.8333,58.0811,93900.0
2014-01-29 10:50:00,58.6,58.7,58.54,58.56,24600.0,58.0811,58.1802,58.0216,58.0414,24600.0
2014-01-29 11:00:00,58.59,58.69,58.5,58.5,30700.0,58.0711,58.1703,57.9819,57.9819,30700.0
2014-01-29 11:10:00,58.47,58.64,58.47,58.54,38500.0,57.9522,58.1207,57.9522,58.0216,38500.0
2014-01-29 11:20:00,58.59,58.75,58.59,58.72,37600.0,58.0711,58.2297,58.0711,58.2,37600.0
2014-01-29 11:30:00,58.75,58.9,58.75,58.81,73700.0,58.2297,58.3784,58.2297,58.2892,73700.0
2014-01-29 11:40:00,58.82,58.89,58.71,58.8,82000.0,58.2991,58.3685,58.1901,58.2793,82000.0
2014-01-29 11:50:00,58.78,58.93,58.75,58.93,51800.0,58.2595,58.4081,58.2297,58.4081,51800.0
2014-01-29 12:00:00,58.94,58.96,58.8,58.84,39200.0,58.418,58.4379,58.2793,58.3189,39200.0
2014-01-29 12:10:00,58.85,58.9,58.77,58.86,42500.0,58.3288,58.3784,58.2495,58.3388,42500.0
2014-01-29 12:20:00,58.88,58.88,58.71,58.74,31000.0,58.3586,58.3586,58.1901,58.2198,31000.0
2014-01-29 12:30:00,58.74,58.74,58.62,58.65,75200.0,58.2198,58.2198,58.1009,58.1306,75200.0
2014-01-29 12:40:00,58.65,58.83,58.64,58.83,56600.0,58.1306,58.309,58.1207,58.309,56600.0
2014-01-29 12:50:00,58.8,58.83,58.67,58.7,25000.0,58.2793,58.309,58.1504,58.1802,25000.0
2014-01-29 13:00:00,58.69,58.75,58.66,58.75,51700.0,58.1703,58.2297,58.1405,58.2297,51700.0
2014-01-29 13:10:00,58.73,58.75,58.65,58.65,44500.0,58.2099,58.2297,58.1306,58.1306,44500.0
2014-01-29 13:20:00,58.64,58.72,58.63,58.69,34800.0,58.1207,58.2,58.1108,58.1703,34800.0
2014-01-29 13:30:00,58.68,58.75,58.6,58.64,61700.0,58.1603,58.2297,58.0811,58.1207,61700.0
2014-01-29 13:40:00,58.62,58.63,58.4,58.58,43000.0,58.1009,58.1108,57.8828,58.0612,43000.0
2014-01-29 13:50:00,58.55,58.61,58.46,58.61,37500.0,58.0315,58.091,57.9423,58.091,37500.0
2014-01-29 14:00:00,58.57,58.7,58.13,58.29,105600.0,58.0513,58.1802,57.6152,57.7738,105600.0
2014-01-29 14:10:00,58.28,58.35,57.94,58.05,77700.0,57.7639,57.8333,57.4269,57.5359,77700.0
2014-01-29 14:20:00,58.01,58.47,58.01,58.42,69200.0,57.4963,57.9522,57.4963,57.9026,69200.0
2014-01-29 14:30:00,58.44,58.61,58.37,58.47,76100.0,57.9225,58.091,57.8531,57.9522,76100.0
2014-01-29 14:40:00,58.48,58.54,58.29,58.31,42600.0,57.9621,58.0216,57.7738,57.7936,42600.0
2014-01-29 14:50:00,58.31,58.37,58.04,58.05,54500.0,57.7936,57.8531,57.526,57.5359,54500.0
2014-01-29 15:00:00,58.05,58.13,57.98,58.08,96300.0,57.5359,57.6152,57.4665,57.5657,96300.0
2014-01-29 15:10:00,58.07,58.09,57.83,57.85,95300.0,57.5557,57.5756,57.3179,57.3377,95300.0
2014-01-29 15:20:00,57.87,58.04,57.87,57.9,62100.0,57.3575,57.526,57.3575,57.3873,62100.0
2014-01-29 15:30:00,57.9,58.02,57.79,58.01,105100.0,57.3873,57.5062,57.2782,57.4963,105100.0
2014-01-29 15:40:00,58.0,58.16,57.88,58.04,134600.0,57.4864,57.645,57.3674,57.526,134600.0
2014-01-29 15:50:00,58.04,58.04,57.91,57.96,270700.0,57.526,57.526,57.3972,57.4467,270700.0
2014-01-30 09:30:00,58.93,59.21,58.71,59.19,145900.0,58.4081,58.6857,58.1901,58.6658,145900.0
2014-01-30 09:40:00,59.17,59.36,59.01,59.3,116300.0,58.646,58.8343,58.4874,58.7749,116300.0
2014-01-30 09:50:00,59.29,59.57,59.27,59.39,129200.0,58.7649,59.0425,58.7451,58.8641,129200.0
2014-01-30 10:00:00,59.39,60.22,59.38,60.12,275600.0,58.8641,59.6867,58.8541,59.5876,275600.0
2014-01-30 10:10:00,60.14,60.5,59.99,60.48,160200.0,59.6074,59.9642,59.4587,59.9444,160200.0
2014-01-30 10:20:00,60.46,60.73,60.3,60.57,354000.0,59.9246,60.1922,59.766,60.0336,354000.0
2014-01-30 10:30:00,60.56,60.78,60.45,60.74,105100.0,60.0237,60.2417,59.9147,60.2021,105100.0
2014-01-30 10:40:00,60.74,60.81,60.46,60.46,131400.0,60.2021,60.2715,59.9246,59.9246,131400.0
2014-01-30 10:50:00,60.46,60.6,60.35,60.54,84200.0,59.9246,60.0633,59.8156,60.0039,84200.0
2014-01-30 11:00:00,60.56,60.79,60.53,60.76,92000.0,60.0237,60.2517,59.994,60.2219,92000.0
2014-01-30 11:10:00,60.78,61.05,60.75,60.99,155200.0,60.2417,60.5094,60.212,60.4499,155200.0
2014-01-30 11:20:00,60.99,61.28,60.98,61.05,116500.0,60.4499,60.7373,60.44,60.5094,116500.0
2014-01-30 11:30:00,61.05,61.15,60.95,61.12,74900.0,60.5094,60.6085,60.4102,60.5787,74900.0
2014-01-30 11:40:00,61.13,61.43,61.13,61.34,127600.0,60.5886,60.886,60.5886,60.7968,127600.0
2014-01-30 11:50:00,61.35,61.49,61.12,61.12,141800.0,60.8067,60.9455,60.5787,60.5787,141800.0
2014-01-30 12:00:00,61.13,61.14,60.87,60.98,146200.0,60.5886,60.5986,60.331,60.44,146200.0
2014-01-30 12:10:00,60.99,61.05,60.92,60.95,76500.0,60.4499,60.5094,60.3805,60.4102,76500.0
2014-01-30 12:20:00,60.95,61.12,60.95,61.07,54600.0,60.4102,60.5787,60.4102,60.5292,54600.0
2014-01-30 12:30:00,61.06,61.09,60.94,61.05,95100.0,60.5193,60.549,60.4003,60.5094,95100.0
2014-01-30 12:40:00,61.05,61.12,60.98,61.0,61600.0,60.5094,60.5787,60.44,60.4598,61600.0
2014-01-30 12:50:00,61.02,61.21,61.0,61.17,50000.0,60.4796,60.6679,60.4598,60.6283,50000.0
2014-01-30 13:00:00,61.17,61.26,61.07,61.25,55600.0,60.6283,60.7175,60.5292,60.7076,55600.0
2014-01-30 13:10:00,61.24,61.29,61.09,61.17,84300.0,60.6977,60.7472,60.549,60.6283,84300.0
2014-01-30 13:20:00,61.15,61.15,60.85,60.96,276300.0,60.6085,60.6085,60.3111,60.4202,276300.0
2014-01-30 13:30:00,60.98,61.01,60.8,60.86,86900.0,60.44,60.4697,60.2616,60.321,86900.0
2014-01-30 13:40:00,60.84,60.88,60.8,60.83,58700.0,60.3012,60.3409,60.2616,60.2913,58700.0
2014-01-30 13:50:00,60.82,60.85,60.71,60.71,70900.0,60.2814,60.3111,60.1724,60.1724,70900.0
2014-01-30 14:00:00,60.71,60.73,60.59,60.59,43400.0,60.1724,60.1922,60.0534,60.0534,43400.0
2014-01-30 14:10:00,60.59,60.64,60.51,60.63,51000.0,60.0534,60.103,59.9741,60.0931,51000.0
2014-01-30 14:20:00,60.64,60.73,60.49,60.58,173200.0,60.103,60.1922,59.9543,60.0435,173200.0
2014-01-30 14:30:00,60.61,60.87,60.61,60.87,72100.0,60.0733,60.331,60.0733,60.331,72100.0
2014-01-30 14:40:00,60.86,60.87,60.72,60.76,386600.0,60.321,60.331,60.1823,60.2219,386600.0
2014-01-30 14:50:00,60.76,60.83,60.72,60.75,70900.0,60.2219,60.2913,60.1823,60.212,70900.0
2014-01-30 15:00:00,60.76,60.98,60.75,60.87,78000.0,60.2219,60.44,60.212,60.331,78000.0
2014-01-30 15:10:00,60.88,61.05,60.87,61.05,96400.0,60.3409,60.5094,60.331,60.5094,96400.0
2014-01-30 15:20:00,61.05,61.22,61.04,61.19,115400.0,60.5094,60.6779,60.4994,60.6481,115400.0
2014-01-30 15:30:00,61.18,61.22,61.04,61.06,125900.0,60.6382,60.6779,60.4994,60.5193,125900.0
2014-01-30 15:40:00,61.07,61.08,60.96,61.0,181500.0,60.5292,60.5391,60.4202,60.4598,181500.0
2014-01-30 15:50:00,61.01,61.1,60.92,60.96,410600.0,60.4697,60.5589,60.3805,60.4202,410600.0
2014-01-31 09:30:00,60.03,60.96,60.0,60.66,211600.0,59.4984,60.4202,59.4687,60.1228,211600.0
2014-01-31 09:40:00,60.64,61.0,60.44,60.78,114100.0,60.103,60.4598,59.9048,60.2417,114100.0
2014-01-31 09:50:00,60.78,60.83,60.39,60.43,77200.0,60.2417,60.2913,59.8552,59.8948,77200.0
2014-01-31 10:00:00,60.48,60.71,60.37,60.6,131900.0,59.9444,60.1724,59.8354,60.0633,131900.0
2014-01-31 10:10:00,60.6,60.79,60.51,60.65,191800.0,60.0633,60.2517,59.9741,60.1129,191800.0
2014-01-31 10:20:00,60.58,60.58,60.11,60.15,75500.0,60.0435,60.0435,59.5777,59.6173,75500.0
2014-01-31 10:30:00,60.14,60.47,60.04,60.41,185600.0,59.6074,59.9345,59.5083,59.875,185600.0
2014-01-31 10:40:00,60.41,60.52,60.16,60.52,57300.0,59.875,59.9841,59.6272,59.9841,57300.0
2014-01-31 10:50:00,60.56,60.91,60.55,60.76,123700.0,60.0237,60.3706,60.0138,60.2219,123700.0
2014-01-31 11:00:00,60.77,61.14,60.71,61.11,77700.0,60.2318,60.5986,60.1724,60.5688,77700.0
2014-01-31 11:10:00,61.09,61.09,60.78,60.91,89500.0,60.549,60.549,60.2417,60.3706,89500.0
2014-01-31 11:20:00,60.88,61.02,60.76,61.02,42800.0,60.3409,60.4796,60.2219,60.4796,42800.0
2014-01-31 11:30:00,61.05,61.11,60.96,61.1,73000.0,60.5094,60.5688,60.4202,60.5589,73000.0
2014-01-31 11:40:00,61.09,61.2,60.81,60.84,140800.0,60.549,60.658,60.2715,60.3012,140800.0
2014-01-31 11:50:00,60.84,60.97,60.8,60.92,107500.0,60.3012,60.4301,60.2616,60.3805,107500.0
2014-01-31 12:00:00,60.91,61.19,60.87,61.12,68000.0,60.3706,60.6481,60.331,60.5787,68000.0
2014-01-31 12:10:00,61.12,61.2,61.02,61.09,63400.0,60.5787,60.658,60.4796,60.549,63400.0
2014-01-31 12:20:00,61.1,61.26,61.07,61.07,65800.0,60.5589,60.7175,60.5292,60.5292,65800.0
2014-01-31 12:30:00,61.07,61.07,60.78,60.84,53000.0,60.5292,60.5292,60.2417,60.3012,53000.0
2014-01-31 12:40:00,60.81,60.95,60.76,60.86,66500.0,60.2715,60.4102,60.2219,60.321,66500.0
2014-01-31 12:50:00,60.87,61.01,60.83,60.98,35100.0,60.331,60.4697,60.2913,60.44,35100.0
2014-01-31 13:00:00,60.96,61.03,60.67,60.75,51000.0,60.4202,60.4895,60.1327,60.212,51000.0
2014-01-31 13:10:00,60.75,60.8,60.52,60.53,45200.0,60.212,60.2616,59.9841,59.994,45200.0
2014-01-31 13:20:00,60.55,60.74,60.53,60.69,36500.0,60.0138,60.2021,59.994,60.1525,36500.0
2014-01-31 13:30:00,60.71,60.8,60.58,60.62,45200.0,60.1724,60.2616,60.0435,60.0832,45200.0
2014-01-31 13:40:00,60.63,60.68,60.56,60.63,197600.0,60.0931,60.1426,60.0237,60.0931,197600.0
2014-01-31 13:50:00,60.63,60.9,60.63,60.82,79300.0,60.0931,60.3607,60.0931,60.2814,79300.0
2014-01-31 14:00:00,60.84,60.89,60.71,60.78,37800.0,60.3012,60.3508,60.1724,60.2417,37800.0
2014-01-31 14:10:00,60.77,60.85,60.73,60.73,56300.0,60.2318,60.3111,60.1922,60.1922,56300.0
2014-01-31 14:20:00,60.74,60.76,60.68,60.73,59300.0,60.2021,60.2219,60.1426,60.1922,59300.0
2014-01-31 14:30:00,60.74,60.97,60.74,60.92,50400.0,60.2021,60.4301,60.2021,60.3805,50400.0
2014-01-31 14:40:00,60.92,61.14,60.83,61.07,78900.0,60.3805,60.5986,60.2913,60.5292,78900.0
2014-01-31 14:50:00,61.07,61.07,60.76,60.76,88400.0,60.5292,60.5292,60.2219,60.2219,88400.0
2014-01-31 15:00:00,60.75,60.78,60.62,60.64,107600.0,60.212,60.2417,60.0832,60.103,107600.0
2014-01-31 15:10:00,60.62,60.69,60.52,60.54,88900.0,60.0832,60.1525,59.9841,60.0039,88900.0
2014-01-31 15:20:00,60.53,60.58,60.44,60.49,121100.0,59.994,60.0435,59.9048,59.9543,121100.0
2014-01-31 15:30:00,60.48,60.58,60.42,60.48,114100.0,59.9444,60.0435,59.8849,59.9444,114100.0
2014-01-31 15:40:00,60.47,60.6,60.43,60.56,183200.0,59.9345,60.0633,59.8948,60.0237,183200.0
2014-01-31 15:50:00,60.56,60.6,60.43,60.53,318500.0,60.0237,60.0633,59.8948,59.994,318500.0
2014-02-03 09:30:00,61.11,61.2,60.8,61.1,258800.0,60.5688,60.658,60.2616,60.5589,258800.0
2014-02-03 09:40:00,61.1,61.1,60.32,60.32,127800.0,60.5589,60.5589,59.7858,59.7858,127800.0
2014-02-03 09:50:00,60.36,60.9,60.34,60.87,143300.0,59.8255,60.3607,59.8056,60.331,143300.0
2014-02-03 10:00:00,60.86,60.87,60.1,60.1,126000.0,60.321,60.331,59.5678,59.5678,126000.0
2014-02-03 10:10:00,60.1,60.12,59.51,59.51,127300.0,59.5678,59.5876,58.983,58.983,127300.0
2014-02-03 10:20:00,59.51,59.68,59.31,59.31,142300.0,58.983,59.1515,58.7848,58.7848,142300.0
2014-02-03 10:30:00,59.33,59.53,59.11,59.48,121900.0,58.8046,59.0028,58.5865,58.9533,121900.0
2014-02-03 10:40:00,59.48,59.58,59.43,59.5,75700.0,58.9533,59.0524,58.9037,58.9731,75700.0
2014-02-03 10:50:00,59.51,59.63,59.33,59.63,101600.0,58.983,59.1019,58.8046,59.1019,101600.0
2014-02-03 11:00:00,59.61,59.74,59.49,59.49,107200.0,59.0821,59.211,58.9632,58.9632,107200.0
2014-02-03 11:10:00,59.49,59.53,59.23,59.32,80100.0,58.9632,59.0028,58.7055,58.7947,80100.0
2014-02-03 11:20:00,59.34,59.36,59.12,59.14,121300.0,58.8145,58.8343,58.5964,58.6163,121300.0
2014-02-03 11:30:00,59.14,59.28,59.08,59.13,68800.0,58.6163,58.755,58.5568,58.6064,68800.0
2014-02-03 11:40:00,59.12,59.15,58.8,58.98,139700.0,58.5964,58.6262,58.2793,58.4577,139700.0
2014-02-03 11:50:00,58.98,59.04,58.87,58.9,62100.0,58.4577,58.5172,58.3487,58.3784,62100.0
2014-02-03 12:00:00,58.9,59.0,58.76,59.0,94000.0,58.3784,58.4775,58.2396,58.4775,94000.0
2014-02-03 12:10:00,58.99,59.07,58.95,59.04,83300.0,58.4676,58.5469,58.428,58.5172,83300.0
2014-02-03 12:20:00,59.04,59.23,58.98,59.13,44300.0,58.5172,58.7055,58.4577,58.6064,44300.0
2014-02-03 12:30:00,59.15,59.37,59.08,59.17,40400.0,58.6262,58.8442,58.5568,58.646,40400.0
2014-02-03 12:40:00,59.13,59.27,59.1,59.16,32600.0,58.6064,58.7451,58.5766,58.6361,32600.0
2014-02-03 12:50:00,59.15,59.21,58.98,58.98,46300.0,58.6262,58.6857,58.4577,58.4577,46300.0
2014-02-03 13:00:00,58.98,59.06,58.69,58.77,84100.0,58.4577,58.537,58.1703,58.2495,84100.0
2014-02-03 13:10:00,58.78,58.89,58.72,58.72,65000.0,58.2595,58.3685,58.2,58.2,65000.0
2014-02-03 13:20:00,58.7,58.79,58.44,58.51,90300.0,58.1802,58.2694,57.9225,57.9919,90300.0
2014-02-03 13:30:00,58.51,58.68,58.4,58.41,82800.0,57.9919,58.1603,57.8828,57.8927,82800.0
2014-02-03 13:40:00,58.4,58.48,58.13,58.16,114700.0,57.8828,57.9621,57.6152,57.645,114700.0
2014-02-03 13:50:00,58.16,58.5,58.07,58.42,118200.0,57.645,57.9819,57.5557,57.9026,118200.0
2014-02-03 14:00:00,58.42,58.49,58.36,58.39,90800.0,57.9026,57.972,57.8432,57.8729,90800.0
2014-02-03 14:10:00,58.38,58.57,58.37,58.56,86100.0,57.863,58.0513,57.8531,58.0414,86100.0
2014-02-03 14:20:00,58.57,58.6,58.48,58.56,103900.0,58.0513,58.0811,57.9621,58.0414,103900.0
2014-02-03 14:30:00,58.56,58.65,58.37,58.45,83500.0,58.0414,58.1306,57.8531,57.9324,83500.0
2014-02-03 14:40:00,58.44,58.49,58.32,58.39,67800.0,57.9225,57.972,57.8035,57.8729,67800.0
2014-02-03 14:50:00,58.4,58.41,58.12,58.12,95300.0,57.8828,57.8927,57.6053,57.6053,95300.0
2014-02-03 15:00:00,58.12,58.28,58.09,58.25,144600.0,57.6053,57.7639,57.5756,57.7342,144600.0
2014-02-03 15:10:00,58.24,58.41,58.18,58.34,309000.0,57.7242,57.8927,57.6648,57.8234,309000.0
2014-02-03 15:20:00,58.35,58.62,58.26,58.62,186600.0,57.8333,58.1009,57.7441,58.1009,186600.0
2014-02-03 15:30:00,58.61,58.68,58.48,58.61,169200.0,58.091,58.1603,57.9621,58.091,169200.0
2014-02-03 15:40:00,58.61,58.64,58.36,58.37,256900.0,58.091,58.1207,57.8432,57.8531,256900.0
2014-02-03 15:50:00,58.39,58.57,58.37,58.48,329800.0,57.8729,58.0513,57.8531,57.9621,329800.0
2014-02-04 09:30:00,59.42,59.84,59.06,59.76,297600.0,58.8938,59.3101,58.537,59.2308,297600.0
2014-02-04 09:40:00,59.79,59.85,59.31,59.6,154700.0,59.2605,59.32,58.7848,59.0722,154700.0
2014-02-04 09:50:00,59.62,60.4,59.58,60.32,245800.0,59.092,59.8651,59.0524,59.7858,245800.0
2014-02-04 10:00:00,60.31,60.54,60.27,60.36,155500.0,59.7759,60.0039,59.7363,59.8255,155500.0
2014-02-04 10:10:00,60.38,60.51,60.31,60.49,196000.0,59.8453,59.9741,59.7759,59.9543,196000.0
2014-02-04 10:20:00,60.49,60.57,59.94,60.11,133000.0,59.9543,60.0336,59.4092,59.5777,133000.0
2014-02-04 10:30:00,60.1,60.58,60.1,60.46,191700.0,59.5678,60.0435,59.5678,59.9246,191700.0
2014-02-04 10:40:00,60.48,60.72,60.4,60.57,173700.0,59.9444,60.1823,59.8651,60.0336,173700.0
2014-02-04 10:50:00,60.58,60.74,60.55,60.63,165800.0,60.0435,60.2021,60.0138,60.0931,165800.0
2014-02-04 11:00:00,60.63,61.0,60.57,60.86,249700.0,60.0931,60.4598,60.0336,60.321,249700.0
2014-02-04 11:10:00,60.84,60.84,60.5,60.54,116700.0,60.3012,60.3012,59.9642,60.0039,116700.0
2014-02-04 11:20:00,60.52,60.6,60.37,60.56,121600.0,59.9841,60.0633,59.8354,60.0237,121600.0
2014-02-04 11:30:00,60.56,60.98,60.55,60.77,150200.0,60.0237,60.44,60.0138,60.2318,150200.0
2014-02-04 11:40:00,60.76,60.81,60.51,60.71,119900.0,60.2219,60.2715,59.9741,60.1724,119900.0
2014-02-04 11:50:00,60.72,60.89,60.65,60.88,59000.0,60.1823,60.3508,60.1129,60.3409,59000.0
2014-02-04 12:00:00,60.87,60.95,60.68,60.7,59000.0,60.331,60.4102,60.1426,60.1625,59000.0
2014-02-04 12:10:00,60.71,60.8,60.61,60.65,41200.0,60.1724,60.2616,60.0733,60.1129,41200.0
2014-02-04 12:20:00,60.64,60.69,60.57,60.66,55500.0,60.103,60.1525,60.0336,60.1228,55500.0
2014-02-04 12:30:00,60.66,60.79,60.61,60.7,76600.0,60.1228,60.2517,60.0733,60.1625,76600.0
2014-02-04 12:40:00,60.7,60.79,60.69,60.73,55400.0,60.1625,60.2517,60.1525,60.1922,55400.0
2014-02-04 12:50:00,60.72,60.81,60.67,60.76,51100.0,60.1823,60.2715,60.1327,60.2219,51100.0
2014-02-04 13:00:00,60.75,60.84,60.73,60.76,52000.0,60.212,60.3012,60.1922,60.2219,52000.0
2014-02-04 13:10:00,60.73,60.75,60.47,60.59,75200.0,60.1922,60.212,59.9345,60.0534,75200.0
2014-02-04 13:20:00,60.59,60.72,60.5,60.7,58800.0,60.0534,60.1823,59.9642,60.1625,58800.0
2014-02-04 13:30:00,60.7,60.85,60.68,60.85,75300.0,60.1625,60.3111,60.1426,60.3111,75300.0
2014-02-04 13:40:00,60.85,60.97,60.81,60.85,53700.0,60.3111,60.4301,60.2715,60.3111,53700.0
2014-02-04 13:50:00,60.87,60.91,60.76,60.83,65400.0,60.331,60.3706,60.2219,60.2913,65400.0
2014-02-04 14:00:00,60.82,60.82,60.7,60.71,81900.0,60.2814,60.2814,60.1625,60.1724,81900.0
2014-02-04 14:10:00,60.7,60.73,60.64,60.67,66900.0,60.1625,60.1922,60.103,60.1327,66900.0
2014-02-04 14:20:00,60.68,60.89,60.63,60.89,63600.0,60.1426,60.3508,60.0931,60.3508,63600.0
2014-02-04 14:30:00,60.89,60.91,60.76,60.9,78000.0,60.3508,60.3706,60.2219,60.3607,78000.0
2014-02-04 14:40:00,60.9,60.99,60.79,60.86,94000.0,60.3607,60.4499,60.2517,60.321,94000.0
2014-02-04 14:50:00,60.86,61.0,60.8,60.98,123700.0,60.321,60.4598,60.2616,60.44,123700.0
2014-02-04 15:00:00,60.98,61.35,60.98,61.22,178300.0,60.44,60.8067,60.44,60.6779,178300.0
2014-02-04 15:10:00,61.19,61.2,61.05,61.19,147600.0,60.6481,60.658,60.5094,60.6481,147600.0
2014-02-04 15:20:00,61.19,61.28,60.98,60.98,167500.0,60.6481,60.7373,60.44,60.44,167500.0
2014-02-04 15:30:00,60.97,61.16,60.89,61.15,297200.0,60.4301,60.6184,60.3508,60.6085,297200.0
2014-02-04 15:40:00,61.13,61.16,60.95,60.97,267300.0,60.5886,60.6184,60.4102,60.4301,267300.0
2014-02-04 15:50:00,60.97,61.08,60.94,60.97,296400.0,60.4301,60.5391,60.4003,60.4301,296400.0
2014-02-05 09:30:00,60.51,61.12,60.44,60.75,171100.0,59.9741,60.5787,59.9048,60.212,171100.0
2014-02-05 09:40:00,60.75,60.95,60.29,60.29,117600.0,60.212,60.4102,59.7561,59.7561,117600.0
2014-02-05 09:50:00,60.28,60.39,60.1,60.2,95500.0,59.7462,59.8552,59.5678,59.6669,95500.0
2014-02-05 10:00:00,60.24,60.55,60.04,60.04,199700.0,59.7065,60.0138,59.5083,59.5083,199700.0
2014-02-05 10:10:00,60.03,60.19,59.88,60.15,225900.0,59.4984,59.657,59.3497,59.6173,225900.0
2014-02-05 10:20:00,60.15,60.2,59.76,60.01,216900.0,59.6173,59.6669,59.2308,59.4786,216900.0
2014-02-05 10:30:00,60.01,60.39,59.95,60.33,81100.0,59.4786,59.8552,59.4191,59.7957,81100.0
2014-02-05 10:40:00,60.33,60.64,60.33,60.41,132900.0,59.7957,60.103,59.7957,59.875,132900.0
2014-02-05 10:50:00,60.41,60.43,60.2,60.35,57600.0,59.875,59.8948,59.6669,59.8156,57600.0
2014-02-05 11:00:00,60.33,60.33,59.93,59.93,81400.0,59.7957,59.7957,59.3993,59.3993,81400.0
2014-02-05 11:10:00,59.93,60.3,59.92,60.21,55200.0,59.3993,59.766,59.3894,59.6768,55200.0
2014-02-05 11:20:00,60.21,60.7,60.2,60.7,79100.0,59.6768,60.1625,59.6669,60.1625,79100.0
2014-02-05 11:30:00,60.7,60.87,60.64,60.73,72100.0,60.1625,60.331,60.103,60.1922,72100.0
2014-02-05 11:40:00,60.73,60.96,60.68,60.89,64100.0,60.1922,60.4202,60.1426,60.3508,64100.0
2014-02-05 11:50:00,60.88,61.0,60.8,60.91,43900.0,60.3409,60.4598,60.2616,60.3706,43900.0
2014-02-05 12:00:00,60.91,61.19,60.91,61.11,62500.0,60.3706,60.6481,60.3706,60.5688,62500.0
2014-02-05 12:10:00,61.1,61.14,60.88,61.03,78300.0,60.5589,60.5986,60.3409,60.4895,78300.0
2014-02-05 12:20:00,61.04,61.25,61.03,61.12,69300.0,60.4994,60.7076,60.4895,60.5787,69300.0
2014-02-05 12:30:00,61.12,61.21,61.06,61.06,49200.0,60.5787,60.6679,60.5193,60.5193,49200.0
2014-02-05 12:40:00,61.08,61.21,61.03,61.06,30100.0,60.5391,60.6679,60.4895,60.5193,30100.0
2014-02-05 12:50:00,61.08,61.12,61.03,61.1,42900.0,60.5391,60.5787,60.4895,60.5589,42900.0
2014-02-05 13:00:00,61.1,61.43,61.08,61.36,99000.0,60.5589,60.886,60.5391,60.8166,99000.0
2014-02-05 13:10:00,61.38,61.71,61.25,61.62,184200.0,60.8364,61.1635,60.7076,61.0743,184200.0
2014-02-05 13:20:00,61.65,61.73,61.41,61.49,137300.0,61.104,61.1833,60.8662,60.9455,137300.0
2014-02-05 13:30:00,61.48,61.67,61.48,61.67,68000.0,60.9355,61.1239,60.9355,61.1239,68000.0
2014-02-05 13:40:00,61.68,61.71,61.41,61.44,96800.0,61.1338,61.1635,60.8662,60.8959,96800.0
2014-02-05 13:50:00,61.44,61.5,61.43,61.45,53600.0,60.8959,60.9554,60.886,60.9058,53600.0
2014-02-05 14:00:00,61.44,61.5,61.29,61.38,55300.0,60.8959,60.9554,60.7472,60.8364,55300.0
2014-02-05 14:10:00,61.36,61.49,61.31,61.47,51100.0,60.8166,60.9455,60.7671,60.9256,51100.0
2014-02-05 14:20:00,61.46,61.74,61.44,61.73,73500.0,60.9157,61.1932,60.8959,61.1833,73500.0
2014-02-05 14:30:00,61.73,61.82,61.49,61.53,108000.0,61.1833,61.2725,60.9455,60.9851,108000.0
2014-02-05 14:40:00,61.52,61.63,61.5,61.57,36500.0,60.9752,61.0842,60.9554,61.0248,36500.0
2014-02-05 14:50:00,61.58,61.71,61.58,61.7,82600.0,61.0347,61.1635,61.0347,61.1536,82600.0
2014-02-05 15:00:00,61.69,61.85,61.69,61.82,144900.0,61.1437,61.3023,61.1437,61.2725,144900.0
2014-02-05 15:10:00,61.83,61.88,61.61,61.61,108000.0,61.2824,61.332,61.0644,61.0644,108000.0
2014-02-05 15:20:00,61.63,61.66,61.53,61.63,154800.0,61.0842,61.114,60.9851,61.0842,154800.0
2014-02-05 15:30:00,61.63,61.68,61.53,61.58,107000.0,61.0842,61.1338,60.9851,61.0347,107000.0
2014-02-05 15:40:00,61.59,61.75,61.47,61.69,183800.0,61.0446,61.2032,60.9256,61.1437,183800.0
2014-02-05 15:50:00,61.68,61.71,61.55,61.65,490200.0,61.1338,61.1635,61.0049,61.104,490200.0
2014-02-06 09:30:00,61.9,62.75,61.85,62.74,313000.0,61.3518,62.1943,61.3023,62.1844,313000.0
2014-02-06 09:40:00,62.74,62.74,61.95,62.05,161800.0,62.1844,62.1844,61.4014,61.5005,161800.0
2014-02-06 09:50:00,62.06,62.31,62.04,62.21,129400.0,61.5104,61.7582,61.4906,61.6591,129400.0
2014-02-06 10:00:00,62.21,62.49,62.18,62.24,121600.0,61.6591,61.9366,61.6293,61.6888,121600.0
2014-02-06 10:10:00,62.24,62.25,61.97,62.12,86200.0,61.6888,61.6987,61.4212,61.5699,86200.0
2014-02-06 10:20:00,62.12,62.56,62.12,62.5,113600.0,61.5699,62.006,61.5699,61.9465,113600.0
2014-02-06 10:30:00,62.48,62.65,62.44,62.44,79400.0,61.9267,62.0952,61.887,61.887,79400.0
2014-02-06 10:40:00,62.43,62.7,62.41,62.5,238500.0,61.8771,62.1447,61.8573,61.9465,238500.0
2014-02-06 10:50:00,62.52,62.54,62.32,62.4,113700.0,61.9663,61.9862,61.7681,61.8474,113700.0
2014-02-06 11:00:00,62.41,62.72,62.39,62.42,132100.0,61.8573,62.1646,61.8375,61.8672,132100.0
2014-02-06 11:10:00,62.4,62.43,61.94,61.99,127500.0,61.8474,61.8771,61.3915,61.441,127500.0
2014-02-06 11:20:00,61.96,62.08,61.81,61.93,83800.0,61.4113,61.5302,61.2626,61.3816,83800.0
2014-02-06 11:30:00,61.94,62.02,61.85,61.88,77100.0,61.3915,61.4708,61.3023,61.332,77100.0
2014-02-06 11:40:00,61.87,61.88,61.62,61.63,88900.0,61.3221,61.332,61.0743,61.0842,88900.0
2014-02-06 11:50:00,61.63,61.82,61.59,61.79,125100.0,61.0842,61.2725,61.0446,61.2428,125100.0
2014-02-06 12:00:00,61.79,61.9,61.79,61.86,54100.0,61.2428,61.3518,61.2428,61.3122,54100.0
2014-02-06 12:10:00,61.86,61.9,61.77,61.77,68400.0,61.3122,61.3518,61.223,61.223,68400.0
2014-02-06 12:20:00,61.76,61.76,61.46,61.53,189700.0,61.2131,61.2131,60.9157,60.9851,189700.0
2014-02-06 12:30:00,61.54,61.8,61.53,61.61,83300.0,60.995,61.2527,60.9851,61.0644,83300.0
2014-02-06 12:40:00,61.6,61.62,61.36,61.38,122000.0,61.0545,61.0743,60.8166,60.8364,122000.0
2014-02-06 12:50:00,61.37,61.44,61.26,61.27,112900.0,60.8265,60.8959,60.7175,60.7274,112900.0
2014-02-06 13:00:00,61.29,61.3,61.17,61.24,100200.0,60.7472,60.7571,60.6283,60.6977,100200.0
2014-02-06 13:10:00,61.26,61.36,61.23,61.25,115300.0,60.7175,60.8166,60.6878,60.7076,115300.0
2014-02-06 13:20:00,61.26,61.26,61.1,61.22,97200.0,60.7175,60.7175,60.5589,60.6779,97200.0
2014-02-06 13:30:00,61.24,61.52,61.24,61.51,67500.0,60.6977,60.9752,60.6977,60.9653,67500.0
2014-02-06 13:40:00,61.53,61.83,61.51,61.76,121200.0,60.9851,61.2824,60.9653,61.2131,121200.0
2014-02-06 13:50:00,61.75,61.79,61.73,61.74,70100.0,61.2032,61.2428,61.1833,61.1932,70100.0
2014-02-06 14:00:00,61.74,61.84,61.7,61.7,43700.0,61.1932,61.2924,61.1536,61.1536,43700.0
2014-02-06 14:10:00,61.69,61.8,61.66,61.71,76000.0,61.1437,61.2527,61.114,61.1635,76000.0
2014-02-06 14:20:00,61.76,61.82,61.7,61.7,50200.0,61.2131,61.2725,61.1536,61.1536,50200.0
2014-02-06 14:30:00,61.71,61.76,61.58,61.68,106300.0,61.1635,61.2131,61.0347,61.1338,106300.0
2014-02-06 14:40:00,61.72,61.72,61.51,61.54,47800.0,61.1734,61.1734,60.9653,60.995,47800.0
2014-02-06 14:50:00,61.54,61.66,61.53,61.66,57000.0,60.995,61.114,60.9851,61.114,57000.0
2014-02-06 15:00:00,61.68,61.9,61.65,61.77,107000.0,61.1338,61.3518,61.104,61.223,107000.0
2014-02-06 15:10:00,61.75,61.8,61.69,61.76,129600.0,61.2032,61.2527,61.1437,61.2131,129600.0
2014-02-06 15:20:00,61.76,61.77,61.59,61.59,117300.0,61.2131,61.223,61.0446,61.0446,117300.0
2014-02-06 15:30:00,61.6,61.72,61.57,61.71,95500.0,61.0545,61.1734,61.0248,61.1635,95500.0
2014-02-06 15:40:00,61.72,61.77,61.57,61.65,340800.0,61.1734,61.223,61.0248,61.104,340800.0
2014-02-06 15:50:00,61.66,61.77,61.66,61.7,266300.0,61.114,61.223,61.114,61.1536,266300.0
2014-02-07 09:30:00,62.06,62.67,61.91,62.31,621100.0,61.5104,62.115,61.3617,61.7582,621100.0
2014-02-07 09:40:00,62.3,62.58,62.0,62.45,314600.0,61.7483,62.0258,61.4509,61.897,314600.0
2014-02-07 09:50:00,62.46,62.47,61.9,61.98,305200.0,61.9069,61.9168,61.3518,61.4311,305200.0
2014-02-07 10:00:00,62.0,62.21,61.5,61.59,354500.0,61.4509,61.6591,60.9554,61.0446,354500.0
2014-02-07 10:10:00,61.61,61.9,61.46,61.47,109700.0,61.0644,61.3518,60.9157,60.9256,109700.0
2014-02-07 10:20:00,61.46,61.79,61.29,61.4,194900.0,60.9157,61.2428,60.7472,60.8563,194900.0
2014-02-07 10:30:00,61.41,61.6,61.25,61.51,164100.0,60.8662,61.0545,60.7076,60.9653,164100.0
2014-02-07 10:40:00,61.52,61.64,61.38,61.43,165200.0,60.9752,61.0941,60.8364,60.886,165200.0
2014-02-07 10:50:00,61.43,61.45,61.25,61.37,176900.0,60.886,60.9058,60.7076,60.8265,176900.0
2014-02-07 11:00:00,61.4,61.47,61.32,61.41,138200.0,60.8563,60.9256,60.777,60.8662,138200.0
2014-02-07 11:10:00,61.41,61.5,61.39,61.4,105100.0,60.8662,60.9554,60.8463,60.8563,105100.0
2014-02-07 11:20:00,61.42,61.49,61.39,61.41,111900.0,60.8761,60.9455,60.8463,60.8662,111900.0
2014-02-07 11:30:00,61.41,61.71,61.4,61.7,137000.0,60.8662,61.1635,60.8563,61.1536,137000.0
2014-02-07 11:40:00,61.72,61.84,61.67,61.72,151300.0,61.1734,61.2924,61.1239,61.1734,151300.0
2014-02-07 11:50:00,61.72,61.74,61.59,61.65,88600.0,61.1734,61.1932,61.0446,61.104,88600.0
2014-02-07 12:00:00,61.66,61.69,61.55,61.55,82500.0,61.114,61.1437,61.0049,61.0049,82500.0
2014-02-07 12:10:00,61.55,61.67,61.55,61.63,91700.0,61.0049,61.1239,61.0049,61.0842,91700.0
2014-02-07 12:20:00,61.63,61.73,61.58,61.7,83500.0,61.0842,61.1833,61.0347,61.1536,83500.0
2014-02-07 12:30:00,61.7,61.71,61.49,61.5,103500.0,61.1536,61.1635,60.9455,60.9554,103500.0
2014-02-07 12:40:00,61.5,61.53,61.37,61.38,106900.0,60.9554,60.9851,60.8265,60.8364,106900.0
2014-02-07 12:50:00,61.37,61.43,61.22,61.43,159400.0,60.8265,60.886,60.6779,60.886,159400.0
2014-02-07 13:00:00,61.46,61.66,61.45,61.66,91200.0,60.9157,61.114,60.9058,61.114,91200.0
2014-02-07 13:10:00,61.66,61.75,61.59,61.65,114800.0,61.114,61.2032,61.0446,61.104,114800.0
2014-02-07 13:20:00,61.64,61.69,61.58,61.61,135800.0,61.0941,61.1437,61.0347,61.0644,135800.0
2014-02-07 13:30:00,61.59,61.65,61.53,61.62,106300.0,61.0446,61.104,60.9851,61.0743,106300.0
2014-02-07 13:40:00,61.62,61.7,61.58,61.66,119900.0,61.0743,61.1536,61.0347,61.114,119900.0
2014-02-07 13:50:00,61.68,61.68,61.56,61.63,82000.0,61.1338,61.1338,61.0148,61.0842,82000.0
2014-02-07 14:00:00,61.62,61.66,61.52,61.55,251900.0,61.0743,61.114,60.9752,61.0049,251900.0
2014-02-07 14:10:00,61.57,61.61,61.39,61.58,101000.0,61.0248,61.0644,60.8463,61.0347,101000.0
2014-02-07 14:20:00,61.58,61.64,61.54,61.58,105700.0,61.0347,61.0941,60.995,61.0347,105700.0
2014-02-07 14:30:00,61.6,61.62,61.54,61.6,99600.0,61.0545,61.0743,60.995,61.0545,99600.0
2014-02-07 14:40:00,61.6,61.63,61.53,61.53,112900.0,61.0545,61.0842,60.9851,60.9851,112900.0
2014-02-07 14:50:00,61.53,61.61,61.48,61.57,88100.0,60.9851,61.0644,60.9355,61.0248,88100.0
2014-02-07 15:00:00,61.58,61.63,61.56,61.61,158200.0,61.0347,61.0842,61.0148,61.0644,158200.0
2014-02-07 15:10:00,61.6,61.64,61.55,61.57,152700.0,61.0545,61.0941,61.0049,61.0248,152700.0
2014-02-07 15:20:00,61.59,61.66,61.53,61.55,138300.0,61.0446,61.114,60.9851,61.0049,138300.0
2014-02-07 15:30:00,61.55,61.68,61.55,61.66,297700.0,61.0049,61.1338,61.0049,61.114,297700.0
2014-02-07 15:40:00,61.65,61.71,61.55,61.59,331600.0,61.104,61.1635,61.0049,61.0446,331600.0
2014-02-07 15:50:00,61.59,61.62,61.5,61.55,546800.0,61.0446,61.0743,60.9554,61.0049,546800.0
2014-02-10 09:30:00,61.58,61.7,60.82,61.15,279700.0,61.0347,61.1536,60.2814,60.6085,279700.0
2014-02-10 09:40:00,61.15,61.15,60.85,61.02,216800.0,60.6085,60.6085,60.3111,60.4796,216800.0
2014-02-10 09:50:00,61.03,61.4,60.9,61.29,135600.0,60.4895,60.8563,60.3607,60.7472,135600.0
2014-02-10 10:00:00,61.3,61.35,60.98,60.98,100600.0,60.7571,60.8067,60.44,60.44,100600.0
2014-02-10 10:10:00,60.98,61.03,60.92,61.02,139200.0,60.44,60.4895,60.3805,60.4796,139200.0
2014-02-10 10:20:00,61.03,61.08,60.95,61.0,89900.0,60.4895,60.5391,60.4102,60.4598,89900.0
2014-02-10 10:30:00,61.0,61.02,60.87,60.94,88400.0,60.4598,60.4796,60.331,60.4003,88400.0
2014-02-10 10:40:00,60.95,61.03,60.72,60.76,72900.0,60.4102,60.4895,60.1823,60.2219,72900.0
2014-02-10 10:50:00,60.77,61.02,60.77,60.86,95400.0,60.2318,60.4796,60.2318,60.321,95400.0
2014-02-10 11:00:00,60.86,60.91,60.71,60.72,103900.0,60.321,60.3706,60.1724,60.1823,103900.0
2014-02-10 11:10:00,60.72,60.78,60.71,60.74,313700.0,60.1823,60.2417,60.1724,60.2021,313700.0
2014-02-10 11:20:00,60.74,60.81,60.72,60.75,144000.0,60.2021,60.2715,60.1823,60.212,144000.0
2014-02-10 11:30:00,60.75,60.76,60.64,60.67,87200.0,60.212,60.2219,60.103,60.1327,87200.0
2014-02-10 11:40:00,60.68,60.79,60.68,60.74,135100.0,60.1426,60.2517,60.1426,60.2021,135100.0
2014-02-10 11:50:00,60.74,60.76,60.69,60.74,200000.0,60.2021,60.2219,60.1525,60.2021,200000.0
2014-02-10 12:00:00,60.74,60.75,60.69,60.71,77200.0,60.2021,60.212,60.1525,60.1724,77200.0
2014-02-10 12:10:00,60.71,60.76,60.7,60.74,76200.0,60.1724,60.2219,60.1625,60.2021,76200.0
2014-02-10 12:20:00,60.74,60.75,60.7,60.71,72500.0,60.2021,60.212,60.1625,60.1724,72500.0
2014-02-10 12:30:00,60.71,60.85,60.7,60.71,284000.0,60.1724,60.3111,60.1625,60.1724,284000.0
2014-02-10 12:40:00,60.7,60.75,60.69,60.73,60100.0,60.1625,60.212,60.1525,60.1922,60100.0
2014-02-10 12:50:00,60.74,60.78,60.73,60.73,73700.0,60.2021,60.2417,60.1922,60.1922,73700.0
2014-02-10 13:00:00,60.73,60.74,60.68,60.72,50600.0,60.1922,60.2021,60.1426,60.1823,50600.0
2014-02-10 13:10:00,60.72,60.74,60.69,60.73,60300.0,60.1823,60.2021,60.1525,60.1922,60300.0
2014-02-10 13:20:00,60.74,60.75,60.7,60.74,68700.0,60.2021,60.212,60.1625,60.2021,68700.0
2014-02-10 13:30:00,60.74,60.94,60.73,60.9,87400.0,60.2021,60.4003,60.1922,60.3607,87400.0
2014-02-10 13:40:00,60.9,60.99,60.9,60.94,65800.0,60.3607,60.4499,60.3607,60.4003,65800.0
2014-02-10 13:50:00,60.95,60.96,60.91,60.93,72500.0,60.4102,60.4202,60.3706,60.3904,72500.0
2014-02-10 14:00:00,60.94,60.94,60.9,60.94,65300.0,60.4003,60.4003,60.3607,60.4003,65300.0
2014-02-10 14:10:00,60.94,60.95,60.9,60.91,86700.0,60.4003,60.4102,60.3607,60.3706,86700.0
2014-02-10 14:20:00,60.92,60.93,60.87,60.91,77600.0,60.3805,60.3904,60.331,60.3706,77600.0
2014-02-10 14:30:00,60.9,60.97,60.89,60.92,195600.0,60.3607,60.4301,60.3508,60.3805,195600.0
2014-02-10 14:40:00,60.92,60.93,60.89,60.92,142200.0,60.3805,60.3904,60.3508,60.3805,142200.0
2014-02-10 14:50:00,60.92,61.08,60.92,61.01,102800.0,60.3805,60.5391,60.3805,60.4697,102800.0
2014-02-10 15:00:00,61.02,61.08,60.98,61.0,100800.0,60.4796,60.5391,60.44,60.4598,100800.0
2014-02-10 15:10:00,61.0,61.11,60.98,61.09,117500.0,60.4598,60.5688,60.44,60.549,117500.0
2014-02-10 15:20:00,61.09,61.1,60.94,60.95,128700.0,60.549,60.5589,60.4003,60.4102,128700.0
2014-02-10 15:30:00,60.96,61.09,60.96,61.04,173600.0,60.4202,60.549,60.4202,60.4994,173600.0
2014-02-10 15:40:00,61.04,61.08,60.95,61.01,194200.0,60.4994,60.5391,60.4102,60.4697,194200.0
2014-02-10 15:50:00,61.02,61.1,60.96,61.04,648000.0,60.4796,60.5589,60.4202,60.4994,648000.0
2014-02-11 09:30:00,61.25,61.44,61.15,61.44,234100.0,60.7076,60.8959,60.6085,60.8959,234100.0
2014-02-11 09:40:00,61.46,61.8,61.36,61.63,255100.0,60.9157,61.2527,60.8166,61.0842,255100.0
2014-02-11 09:50:00,61.63,61.65,61.24,61.35,233400.0,61.0842,61.104,60.6977,60.8067,233400.0
2014-02-11 10:00:00,61.36,61.45,61.18,61.21,167000.0,60.8166,60.9058,60.6382,60.6679,167000.0
2014-02-11 10:10:00,61.22,61.37,61.15,61.35,82200.0,60.6779,60.8265,60.6085,60.8067,82200.0
2014-02-11 10:20:00,61.35,61.39,61.26,61.32,87000.0,60.8067,60.8463,60.7175,60.777,87000.0
2014-02-11 10:30:00,61.33,61.42,61.28,61.35,274500.0,60.7869,60.8761,60.7373,60.8067,274500.0
2014-02-11 10:40:00,61.33,61.37,61.3,61.32,73700.0,60.7869,60.8265,60.7571,60.777,73700.0
2014-02-11 10:50:00,61.33,61.36,61.18,61.34,53300.0,60.7869,60.8166,60.6382,60.7968,53300.0
2014-02-11 11:00:00,61.35,61.43,61.27,61.34,61400.0,60.8067,60.886,60.7274,60.7968,61400.0
2014-02-11 11:10:00,61.35,61.42,61.19,61.38,73100.0,60.8067,60.8761,60.6481,60.8364,73100.0
2014-02-11 11:20:00,61.38,61.53,61.36,61.5,83600.0,60.8364,60.9851,60.8166,60.9554,83600.0
2014-02-11 11:30:00,61.5,61.65,61.39,61.65,84200.0,60.9554,61.104,60.8463,61.104,84200.0
2014-02-11 11:40:00,61.64,61.69,61.56,61.66,57900.0,61.0941,61.1437,61.0148,61.114,57900.0
2014-02-11 11:50:00,61.65,61.65,61.46,61.55,168400.0,61.104,61.104,60.9157,61.0049,168400.0
2014-02-11 12:00:00,61.54,61.6,61.52,61.53,44700.0,60.995,61.0545,60.9752,60.9851,44700.0
2014-02-11 12:10:00,61.53,61.56,61.46,61.51,51700.0,60.9851,61.0148,60.9157,60.9653,51700.0
2014-02-11 12:20:00,61.53,61.54,61.5,61.53,52900.0,60.9851,60.995,60.9554,60.9851,52900.0
2014-02-11 12:30:00,61.53,61.54,61.41,61.43,70300.0,60.9851,60.995,60.8662,60.886,70300.0
2014-02-11 12:40:00,61.44,61.51,61.4,61.4,62300.0,60.8959,60.9653,60.8563,60.8563,62300.0
2014-02-11 12:50:00,61.4,61.47,61.37,61.44,48800.0,60.8563,60.9256,60.8265,60.8959,48800.0
2014-02-11 13:00:00,61.45,61.49,61.3,61.31,123700.0,60.9058,60.9455,60.7571,60.7671,123700.0
2014-02-11 13:10:00,61.32,61.46,61.32,61.37,98500.0,60.777,60.9157,60.777,60.8265,98500.0
2014-02-11 13:20:00,61.37,61.45,61.35,61.42,182100.0,60.8265,60.9058,60.8067,60.8761,182100.0
2014-02-11 13:30:00,61.41,61.42,61.32,61.38,60800.0,60.8662,60.8761,60.777,60.8364,60800.0
2014-02-11 13:40:00,61.38,61.41,61.36,61.4,113600.0,60.8364,60.8662,60.8166,60.8563,113600.0
2014-02-11 13:50:00,61.4,61.4,61.2,61.21,116900.0,60.8563,60.8563,60.658,60.6679,116900.0
2014-02-11 14:00:00,61.21,61.31,61.16,61.22,93100.0,60.6679,60.7671,60.6184,60.6779,93100.0
2014-02-11 14:10:00,61.22,61.28,61.18,61.24,101000.0,60.6779,60.7373,60.6382,60.6977,101000.0
2014-02-11 14:20:00,61.24,61.3,61.24,61.27,94100.0,60.6977,60.7571,60.6977,60.7274,94100.0
2014-02-11 14:30:00,61.28,61.3,61.24,61.29,88100.0,60.7373,60.7571,60.6977,60.7472,88100.0
2014-02-11 14:40:00,61.29,61.46,61.27,61.4,407000.0,60.7472,60.9157,60.7274,60.8563,407000.0
2014-02-11 14:50:00,61.41,61.43,61.36,61.4,146400.0,60.8662,60.886,60.8166,60.8563,146400.0
2014-02-11 15:00:00,61.41,61.49,61.39,61.41,172200.0,60.8662,60.9455,60.8463,60.8662,172200.0
2014-02-11 15:10:00,61.41,61.5,61.41,61.48,173300.0,60.8662,60.9554,60.8662,60.9355,173300.0
2014-02-11 15:20:00,61.48,61.48,61.34,61.35,210300.0,60.9355,60.9355,60.7968,60.8067,210300.0
2014-02-11 15:30:00,61.35,61.37,61.31,61.32,235000.0,60.8067,60.8265,60.7671,60.777,235000.0
2014-02-11 15:40:00,61.32,61.4,61.3,61.34,529300.0,60.777,60.8563,60.7571,60.7968,529300.0
2014-02-11 15:50:00,61.34,61.34,61.19,61.23,422300.0,60.7968,60.7968,60.6481,60.6878,422300.0
2014-02-12 09:30:00,61.51,61.67,61.1,61.41,235800.0,60.9653,61.1239,60.5589,60.8662,235800.0
2014-02-12 09:40:00,61.42,61.64,61.35,61.62,106900.0,60.8761,61.0941,60.8067,61.0743,106900.0
2014-02-12 09:50:00,61.62,61.86,61.36,61.71,287000.0,61.0743,61.3122,60.8166,61.1635,287000.0
2014-02-12 10:00:00,61.7,61.81,61.48,61.69,191200.0,61.1536,61.2626,60.9355,61.1437,191200.0
2014-02-12 10:10:00,61.7,61.83,61.59,61.64,154600.0,61.1536,61.2824,61.0446,61.0941,154600.0
2014-02-12 10:20:00,61.63,61.82,61.59,61.68,132900.0,61.0842,61.2725,61.0446,61.1338,132900.0
2014-02-12 10:30:00,61.7,61.83,61.63,61.8,164900.0,61.1536,61.2824,61.0842,61.2527,164900.0
2014-02-12 10:40:00,61.8,61.82,61.5,61.57,110900.0,61.2527,61.2725,60.9554,61.0248,110900.0
2014-02-12 10:50:00,61.59,61.65,61.5,61.5,36800.0,61.0446,61.104,60.9554,60.9554,36800.0
2014-02-12 11:00:00,61.5,61.54,61.38,61.44,74200.0,60.9554,60.995,60.8364,60.8959,74200.0
2014-02-12 11:10:00,61.49,61.53,61.43,61.46,52900.0,60.9455,60.9851,60.886,60.9157,52900.0
2014-02-12 11:20:00,61.46,61.46,61.13,61.34,185400.0,60.9157,60.9157,60.5886,60.7968,185400.0
2014-02-12 11:30:00,61.34,61.45,61.3,61.36,86600.0,60.7968,60.9058,60.7571,60.8166,86600.0
2014-02-12 11:40:00,61.37,61.42,61.28,61.39,44800.0,60.8265,60.8761,60.7373,60.8463,44800.0
2014-02-12 11:50:00,61.4,61.45,61.39,61.41,44600.0,60.8563,60.9058,60.8463,60.8662,44600.0
2014-02-12 12:00:00,61.42,61.48,61.39,61.44,72300.0,60.8761,60.9355,60.8463,60.8959,72300.0
2014-02-12 12:10:00,61.44,61.72,61.43,61.67,112100.0,60.8959,61.1734,60.886,61.1239,112100.0
2014-02-12 12:20:00,61.67,61.7,61.6,61.63,35100.0,61.1239,61.1536,61.0545,61.0842,35100.0
2014-02-12 12:30:00,61.68,61.69,61.61,61.65,39400.0,61.1338,61.1437,61.0644,61.104,39400.0
2014-02-12 12:40:00,61.66,61.71,61.6,61.64,36100.0,61.114,61.1635,61.0545,61.0941,36100.0
2014-02-12 12:50:00,61.65,61.72,61.6,61.68,46400.0,61.104,61.1734,61.0545,61.1338,46400.0
2014-02-12 13:00:00,61.68,61.68,61.56,61.59,52800.0,61.1338,61.1338,61.0148,61.0446,52800.0
2014-02-12 13:10:00,61.59,61.59,61.5,61.54,84500.0,61.0446,61.0446,60.9554,60.995,84500.0
2014-02-12 13:20:00,61.54,61.63,61.53,61.62,68500.0,60.995,61.0842,60.9851,61.0743,68500.0
2014-02-12 13:30:00,61.63,61.67,61.57,61.57,71500.0,61.0842,61.1239,61.0248,61.0248,71500.0
2014-02-12 13:40:00,61.57,61.59,61.5,61.54,74300.0,61.0248,61.0446,60.9554,60.995,74300.0
2014-02-12 13:50:00,61.54,61.55,61.42,61.5,33400.0,60.995,61.0049,60.8761,60.9554,33400.0
2014-02-12 14:00:00,61.5,61.6,61.48,61.58,75300.0,60.9554,61.0545,60.9355,61.0347,75300.0
2014-02-12 14:10:00,61.57,61.59,61.42,61.57,76500.0,61.0248,61.0446,60.8761,61.0248,76500.0
2014-02-12 14:20:00,61.57,61.6,61.52,61.52,60100.0,61.0248,61.0545,60.9752,60.9752,60100.0
2014-02-12 14:30:00,61.52,61.52,61.38,61.39,70900.0,60.9752,60.9752,60.8364,60.8463,70900.0
2014-02-12 14:40:00,61.39,61.51,61.36,61.38,89500.0,60.8463,60.9653,60.8166,60.8364,89500.0
2014-02-12 14:50:00,61.39,61.53,61.37,61.53,69500.0,60.8463,60.9851,60.8265,60.9851,69500.0
2014-02-12 15:00:00,61.53,61.56,61.48,61.52,77000.0,60.9851,61.0148,60.9355,60.9752,77000.0
2014-02-12 15:10:00,61.52,61.55,61.47,61.52,89500.0,60.9752,61.0049,60.9256,60.9752,89500.0
2014-02-12 15:20:00,61.52,61.53,61.39,61.41,112000.0,60.9752,60.9851,60.8463,60.8662,112000.0
2014-02-12 15:30:00,61.41,61.49,61.4,61.45,290300.0,60.8662,60.9455,60.8563,60.9058,290300.0
2014-02-12 15:40:00,61.44,61.45,61.34,61.39,217400.0,60.8959,60.9058,60.7968,60.8463,217400.0
2014-02-12 15:50:00,61.39,61.49,61.3,61.47,341600.0,60.8463,60.9455,60.7571,60.9256,341600.0
2014-02-13 09:30:00,61.19,61.49,61.18,61.49,121100.0,60.6481,60.9455,60.6382,60.9455,121100.0
2014-02-13 09:40:00,61.49,61.65,61.43,61.6,82800.0,60.9455,61.104,60.886,61.0545,82800.0
2014-02-13 09:50:00,61.6,61.67,61.41,61.51,69100.0,61.0545,61.1239,60.8662,60.9653,69100.0
2014-02-13 10:00:00,61.56,61.7,61.49,61.69,89800.0,61.0148,61.1536,60.9455,61.1437,89800.0
2014-02-13 10:10:00,61.7,61.79,61.63,61.69,84500.0,61.1536,61.2428,61.0842,61.1437,84500.0
2014-02-13 10:20:00,61.7,61.74,61.61,61.65,68100.0,61.1536,61.1932,61.0644,61.104,68100.0
2014-02-13 10:30:00,61.63,61.68,61.54,61.59,50000.0,61.0842,61.1338,60.995,61.0446,50000.0
2014-02-13 10:40:00,61.58,61.78,61.54,61.71,56200.0,61.0347,61.2329,60.995,61.1635,56200.0
2014-02-13 10:50:00,61.71,61.9,61.71,61.85,120200.0,61.1635,61.3518,61.1635,61.3023,120200.0
2014-02-13 11:00:00,61.88,61.99,61.85,61.87,94000.0,61.332,61.441,61.3023,61.3221,94000.0
2014-02-13 11:10:00,61.87,61.87,61.79,61.81,52800.0,61.3221,61.3221,61.2428,61.2626,52800.0
2014-02-13 11:20:00,61.8,61.82,61.67,61.77,50300.0,61.2527,61.2725,61.1239,61.223,50300.0
2014-02-13 11:30:00,61.76,61.85,61.72,61.79,74100.0,61.2131,61.3023,61.1734,61.2428,74100.0
2014-02-13 11:40:00,61.8,61.81,61.77,61.8,34400.0,61.2527,61.2626,61.223,61.2527,34400.0
2014-02-13 11:50:00,61.8,61.8,61.71,61.78,51400.0,61.2527,61.2527,61.1635,61.2329,51400.0
2014-02-13 12:00:00,61.8,61.84,61.7,61.78,82900.0,61.2527,61.2924,61.1536,61.2329,82900.0
2014-02-13 12:10:00,61.75,61.88,61.75,61.81,82600.0,61.2032,61.332,61.2032,61.2626,82600.0
2014-02-13 12:20:00,61.81,61.84,61.76,61.8,39100.0,61.2626,61.2924,61.2131,61.2527,39100.0
2014-02-13 12:30:00,61.8,61.8,61.72,61.74,44300.0,61.2527,61.2527,61.1734,61.1932,44300.0
2014-02-13 12:40:00,61.74,61.81,61.73,61.8,36800.0,61.1932,61.2626,61.1833,61.2527,36800.0
2014-02-13 12:50:00,61.81,61.96,61.8,61.95,40600.0,61.2626,61.4113,61.2527,61.4014,40600.0
2014-02-13 13:00:00,61.95,62.03,61.94,62.0,75500.0,61.4014,61.4807,61.3915,61.4509,75500.0
2014-02-13 13:10:00,61.99,62.1,61.97,62.07,74400.0,61.441,61.5501,61.4212,61.5203,74400.0
2014-02-13 13:20:00,62.05,62.07,61.98,62.04,52100.0,61.5005,61.5203,61.4311,61.4906,52100.0
2014-02-13 13:30:00,62.04,62.24,62.03,62.24,107800.0,61.4906,61.6888,61.4807,61.6888,107800.0
2014-02-13 13:40:00,62.24,62.56,62.22,62.56,150400.0,61.6888,62.006,61.669,62.006,150400.0
2014-02-13 13:50:00,62.57,62.64,62.5,62.56,117800.0,62.0159,62.0853,61.9465,62.006,117800.0
2014-02-13 14:00:00,62.56,62.76,62.56,62.6,111400.0,62.006,62.2042,62.006,62.0456,111400.0
2014-02-13 14:10:00,62.61,62.72,62.6,62.64,58600.0,62.0555,62.1646,62.0456,62.0853,58600.0
2014-02-13 14:20:00,62.63,62.87,62.62,62.76,125800.0,62.0754,62.3132,62.0655,62.2042,125800.0
2014-02-13 14:30:00,62.76,63.04,62.74,62.98,149300.0,62.2042,62.4817,62.1844,62.4223,149300.0
2014-02-13 14:40:00,62.97,63.13,62.91,63.12,118000.0,62.4124,62.5709,62.3529,62.561,118000.0
2014-02-13 14:50:00,63.11,63.19,63.07,63.07,102200.0,62.5511,62.6304,62.5115,62.5115,102200.0
2014-02-13 15:00:00,63.08,63.2,63.05,63.07,108400.0,62.5214,62.6403,62.4916,62.5115,108400.0
2014-02-13 15:10:00,63.06,63.16,62.99,63.09,135600.0,62.5016,62.6007,62.4322,62.5313,135600.0
2014-02-13 15:20:00,63.1,63.17,63.01,63.13,170700.0,62.5412,62.6106,62.452,62.5709,170700.0
2014-02-13 15:30:00,63.13,63.21,63.07,63.14,162700.0,62.5709,62.6502,62.5115,62.5808,162700.0
2014-02-13 15:40:00,63.15,63.22,63.09,63.22,244900.0,62.5908,62.6601,62.5313,62.6601,244900.0
2014-02-13 15:50:00,63.22,63.32,63.07,63.11,560900.0,62.6601,62.7593,62.5115,62.5511,560900.0
2014-02-14 09:30:00,63.36,63.54,62.96,63.48,127000.0,62.7989,62.9773,62.4024,62.9178,127000.0
2014-02-14 09:40:00,63.46,63.47,63.03,63.34,64000.0,62.898,62.9079,62.4718,62.7791,64000.0
2014-02-14 09:50:00,63.36,63.54,62.61,62.9,246800.0,62.7989,62.9773,62.0555,62.343,246800.0
2014-02-14 10:00:00,62.88,62.95,62.54,62.66,111200.0,62.3232,62.3925,61.9862,62.1051,111200.0
2014-02-14 10:10:00,62.65,62.76,62.49,62.49,108100.0,62.0952,62.2042,61.9366,61.9366,108100.0
2014-02-14 10:20:00,62.48,62.58,62.4,62.53,60700.0,61.9267,62.0258,61.8474,61.9763,60700.0
2014-02-14 10:30:00,62.52,62.78,62.51,62.66,71400.0,61.9663,62.224,61.9564,62.1051,71400.0
2014-02-14 10:40:00,62.65,62.74,62.55,62.69,85100.0,62.0952,62.1844,61.9961,62.1348,85100.0
2014-02-14 10:50:00,62.67,62.78,62.59,62.62,61700.0,62.115,62.224,62.0357,62.0655,61700.0
2014-02-14 11:00:00,62.63,62.74,62.62,62.68,59900.0,62.0754,62.1844,62.0655,62.1249,59900.0
2014-02-14 11:10:00,62.67,62.87,62.67,62.82,67400.0,62.115,62.3132,62.115,62.2637,67400.0
2014-02-14 11:20:00,62.84,63.04,62.83,62.99,45700.0,62.2835,62.4817,62.2736,62.4322,45700.0
2014-02-14 11:30:00,62.99,63.07,62.85,62.92,44200.0,62.4322,62.5115,62.2934,62.3628,44200.0
2014-02-14 11:40:00,62.92,62.94,62.67,62.76,90100.0,62.3628,62.3826,62.115,62.2042,90100.0
2014-02-14 11:50:00,62.76,62.78,62.69,62.7,23400.0,62.2042,62.224,62.1348,62.1447,23400.0
2014-02-14 12:00:00,62.72,62.81,62.66,62.79,27700.0,62.1646,62.2538,62.1051,62.2339,27700.0
2014-02-14 12:10:00,62.78,62.97,62.78,62.95,38200.0,62.224,62.4124,62.224,62.3925,38200.0
2014-02-14 12:20:00,62.95,63.06,62.94,63.0,43900.0,62.3925,62.5016,62.3826,62.4421,43900.0
2014-02-14 12:30:00,63.0,63.03,62.94,62.95,35600.0,62.4421,62.4718,62.3826,62.3925,35600.0
2014-02-14 12:40:00,62.94,63.12,62.89,63.07,34800.0,62.3826,62.561,62.3331,62.5115,34800.0
2014-02-14 12:50:00,63.06,63.08,62.89,62.97,60900.0,62.5016,62.5214,62.3331,62.4124,60900.0
2014-02-14 13:00:00,62.96,62.99,62.89,62.91,43900.0,62.4024,62.4322,62.3331,62.3529,43900.0
2014-02-14 13:10:00,62.91,62.93,62.88,62.89,57800.0,62.3529,62.3727,62.3232,62.3331,57800.0
2014-02-14 13:20:00,62.89,62.9,62.82,62.82,49500.0,62.3331,62.343,62.2637,62.2637,49500.0
2014-02-14 13:30:00,62.82,62.89,62.79,62.88,45300.0,62.2637,62.3331,62.2339,62.3232,45300.0
2014-02-14 13:40:00,62.89,62.9,62.76,62.82,61700.0,62.3331,62.343,62.2042,62.2637,61700.0
2014-02-14 13:50:00,62.81,62.93,62.8,62.92,98400.0,62.2538,62.3727,62.2439,62.3628,98400.0
2014-02-14 14:00:00,62.91,62.92,62.84,62.84,48600.0,62.3529,62.3628,62.2835,62.2835,48600.0
2014-02-14 14:10:00,62.84,62.87,62.73,62.73,76300.0,62.2835,62.3132,62.1745,62.1745,76300.0
2014-02-14 14:20:00,62.74,62.74,62.52,62.59,115300.0,62.1844,62.1844,61.9663,62.0357,115300.0
2014-02-14 14:30:00,62.6,62.75,62.6,62.75,49300.0,62.0456,62.1943,62.0456,62.1943,49300.0
2014-02-14 14:40:00,62.74,62.91,62.74,62.89,55600.0,62.1844,62.3529,62.1844,62.3331,55600.0
2014-02-14 14:50:00,62.89,62.91,62.82,62.87,119200.0,62.3331,62.3529,62.2637,62.3132,119200.0
2014-02-14 15:00:00,62.87,62.92,62.86,62.91,108700.0,62.3132,62.3628,62.3033,62.3529,108700.0
2014-02-14 15:10:00,62.91,62.94,62.87,62.89,118800.0,62.3529,62.3826,62.3132,62.3331,118800.0
2014-02-14 15:20:00,62.9,62.93,62.79,62.79,82300.0,62.343,62.3727,62.2339,62.2339,82300.0
2014-02-14 15:30:00,62.79,62.85,62.79,62.81,70700.0,62.2339,62.2934,62.2339,62.2538,70700.0
2014-02-14 15:40:00,62.82,62.91,62.8,62.9,151700.0,62.2637,62.3529,62.2439,62.343,151700.0
2014-02-14 15:50:00,62.9,62.91,62.74,62.81,245000.0,62.343,62.3529,62.1844,62.2538,245000.0
2014-02-18 09:30:00,63.34,63.34,62.65,63.14,194200.0,62.7791,62.7791,62.0952,62.5808,194200.0
2014-02-18 09:40:00,63.08,63.34,62.73,62.79,147000.0,62.5214,62.7791,62.1745,62.2339,147000.0
2014-02-18 09:50:00,62.81,62.96,62.29,62.48,136600.0,62.2538,62.4024,61.7384,61.9267,136600.0
2014-02-18 10:00:00,62.47,62.7,62.3,62.69,70300.0,61.9168,62.1447,61.7483,62.1348,70300.0
2014-02-18 10:10:00,62.68,62.72,62.48,62.68,108000.0,62.1249,62.1646,61.9267,62.1249,108000.0
2014-02-18 10:20:00,62.68,62.82,62.63,62.82,52200.0,62.1249,62.2637,62.0754,62.2637,52200.0
2014-02-18 10:30:00,62.85,63.03,62.85,62.96,68900.0,62.2934,62.4718,62.2934,62.4024,68900.0
2014-02-18 10:40:00,62.94,63.01,62.81,62.88,52100.0,62.3826,62.452,62.2538,62.3232,52100.0
2014-02-18 10:50:00,62.91,63.14,62.89,63.05,50900.0,62.3529,62.5808,62.3331,62.4916,50900.0
2014-02-18 11:00:00,63.05,63.17,63.05,63.12,111500.0,62.4916,62.6106,62.4916,62.561,111500.0
2014-02-18 11:10:00,63.12,63.36,63.12,63.3,83200.0,62.561,62.7989,62.561,62.7394,83200.0
2014-02-18 11:20:00,63.29,63.29,63.18,63.21,42000.0,62.7295,62.7295,62.6205,62.6502,42000.0
2014-02-18 11:30:00,63.23,63.32,63.01,63.01,69500.0,62.6701,62.7593,62.452,62.452,69500.0
2014-02-18 11:40:00,63.0,63.13,62.97,63.09,91200.0,62.4421,62.5709,62.4124,62.5313,91200.0
2014-02-18 11:50:00,63.08,63.21,63.08,63.21,51100.0,62.5214,62.6502,62.5214,62.6502,51100.0
2014-02-18 12:00:00,63.2,63.44,63.2,63.4,94100.0,62.6403,62.8782,62.6403,62.8385,94100.0
2014-02-18 12:10:00,63.39,63.46,63.33,63.4,61800.0,62.8286,62.898,62.7692,62.8385,61800.0
2014-02-18 12:20:00,63.4,63.5,63.4,63.44,38700.0,62.8385,62.9377,62.8385,62.8782,38700.0
2014-02-18 12:30:00,63.46,63.51,63.4,63.47,67700.0,62.898,62.9476,62.8385,62.9079,67700.0
2014-02-18 12:40:00,63.47,63.51,63.4,63.4,57500.0,62.9079,62.9476,62.8385,62.8385,57500.0
2014-02-18 12:50:00,63.42,63.49,63.32,63.39,51100.0,62.8584,62.9277,62.7593,62.8286,51100.0
2014-02-18 13:00:00,63.4,63.49,63.35,63.35,23900.0,62.8385,62.9277,62.789,62.789,23900.0
2014-02-18 13:10:00,63.35,63.39,63.3,63.33,28900.0,62.789,62.8286,62.7394,62.7692,28900.0
2014-02-18 13:20:00,63.34,63.42,63.34,63.38,26600.0,62.7791,62.8584,62.7791,62.8187,26600.0
2014-02-18 13:30:00,63.38,63.45,63.34,63.43,38700.0,62.8187,62.8881,62.7791,62.8683,38700.0
2014-02-18 13:40:00,63.44,63.53,63.44,63.51,77300.0,62.8782,62.9674,62.8782,62.9476,77300.0
2014-02-18 13:50:00,63.51,63.73,63.42,63.73,176200.0,62.9476,63.1656,62.8584,63.1656,176200.0
2014-02-18 14:00:00,63.72,63.75,63.66,63.66,48200.0,63.1557,63.1854,63.0962,63.0962,48200.0
2014-02-18 14:10:00,63.66,63.86,63.62,63.85,111200.0,63.0962,63.2945,63.0566,63.2846,111200.0
2014-02-18 14:20:00,63.84,63.87,63.75,63.81,76100.0,63.2746,63.3044,63.1854,63.2449,76100.0
2014-02-18 14:30:00,63.8,63.86,63.72,63.85,93000.0,63.235,63.2945,63.1557,63.2846,93000.0
2014-02-18 14:40:00,63.84,63.86,63.72,63.86,50800.0,63.2746,63.2945,63.1557,63.2945,50800.0
2014-02-18 14:50:00,63.86,63.88,63.8,63.83,44200.0,63.2945,63.3143,63.235,63.2647,44200.0
2014-02-18 15:00:00,63.84,63.84,63.77,63.82,48600.0,63.2746,63.2746,63.2053,63.2548,48600.0
2014-02-18 15:10:00,63.82,63.94,63.8,63.83,96300.0,63.2548,63.3738,63.235,63.2647,96300.0
2014-02-18 15:20:00,63.83,63.91,63.82,63.89,79700.0,63.2647,63.344,63.2548,63.3242,79700.0
2014-02-18 15:30:00,63.9,63.91,63.83,63.84,100000.0,63.3341,63.344,63.2647,63.2746,100000.0
2014-02-18 15:40:00,63.83,63.83,63.7,63.75,139500.0,63.2647,63.2647,63.1359,63.1854,139500.0
2014-02-18 15:50:00,63.76,63.82,63.67,63.72,274900.0,63.1954,63.2548,63.1062,63.1557,274900.0
2014-02-19 09:30:00,63.36,63.46,62.94,63.27,225000.0,62.7989,62.898,62.3826,62.7097,225000.0
2014-02-19 09:40:00,63.27,63.55,63.22,63.22,87500.0,62.7097,62.9872,62.6601,62.6601,87500.0
2014-02-19 09:50:00,63.23,63.42,63.13,63.42,167800.0,62.6701,62.8584,62.5709,62.8584,167800.0
2014-02-19 10:00:00,63.42,63.59,63.21,63.49,137400.0,62.8584,63.0269,62.6502,62.9277,137400.0
2014-02-19 10:10:00,63.49,63.96,63.44,63.9,204100.0,62.9277,63.3936,62.8782,63.3341,204100.0
2014-02-19 10:20:00,63.88,63.92,63.68,63.89,144800.0,63.3143,63.3539,63.1161,63.3242,144800.0
2014-02-19 10:30:00,63.91,63.92,63.64,63.68,125400.0,63.344,63.3539,63.0764,63.1161,125400.0
2014-02-19 10:40:00,63.68,63.73,63.33,63.49,112600.0,63.1161,63.1656,62.7692,62.9277,112600.0
2014-02-19 10:50:00,63.49,63.51,63.35,63.39,53800.0,62.9277,62.9476,62.789,62.8286,53800.0
2014-02-19 11:00:00,63.4,63.49,63.37,63.39,42200.0,62.8385,62.9277,62.8088,62.8286,42200.0
2014-02-19 11:10:00,63.39,63.48,63.28,63.44,107200.0,62.8286,62.9178,62.7196,62.8782,107200.0
2014-02-19 11:20:00,63.46,63.63,63.46,63.48,73200.0,62.898,63.0665,62.898,62.9178,73200.0
2014-02-19 11:30:00,63.48,63.59,63.47,63.52,46800.0,62.9178,63.0269,62.9079,62.9575,46800.0
2014-02-19 11:40:00,63.51,63.52,63.45,63.46,53800.0,62.9476,62.9575,62.8881,62.898,53800.0
2014-02-19 11:50:00,63.47,63.47,63.2,63.2,71300.0,62.9079,62.9079,62.6403,62.6403,71300.0
2014-02-19 12:00:00,63.2,63.33,63.16,63.3,70800.0,62.6403,62.7692,62.6007,62.7394,70800.0
2014-02-19 12:10:00,63.3,63.4,63.23,63.23,62800.0,62.7394,62.8385,62.6701,62.6701,62800.0
2014-02-19 12:20:00,63.23,63.28,63.13,63.22,83800.0,62.6701,62.7196,62.5709,62.6601,83800.0
2014-02-19 12:30:00,63.22,63.45,63.22,63.43,35900.0,62.6601,62.8881,62.6601,62.8683,35900.0
2014-02-19 12:40:00,63.42,63.45,63.35,63.43,45000.0,62.8584,62.8881,62.789,62.8683,45000.0
2014-02-19 12:50:00,63.43,63.54,63.38,63.53,45100.0,62.8683,62.9773,62.8187,62.9674,45100.0
2014-02-19 13:00:00,63.53,63.65,63.5,63.62,47500.0,62.9674,63.0863,62.9377,63.0566,47500.0
2014-02-19 13:10:00,63.63,63.67,63.55,63.63,41700.0,63.0665,63.1062,62.9872,63.0665,41700.0
2014-02-19 13:20:00,63.63,63.66,63.52,63.53,40500.0,63.0665,63.0962,62.9575,62.9674,40500.0
2014-02-19 13:30:00,63.52,63.54,63.44,63.45,31300.0,62.9575,62.9773,62.8782,62.8881,31300.0
2014-02-19 13:40:00,63.44,63.45,63.38,63.44,43300.0,62.8782,62.8881,62.8187,62.8782,43300.0
2014-02-19 13:50:00,63.45,63.5,63.34,63.36,45900.0,62.8881,62.9377,62.7791,62.7989,45900.0
2014-02-19 14:00:00,63.34,63.61,63.31,63.58,50400.0,62.7791,63.0467,62.7493,63.017,50400.0
2014-02-19 14:10:00,63.58,63.61,63.4,63.4,78000.0,63.017,63.0467,62.8385,62.8385,78000.0
2014-02-19 14:20:00,63.39,63.46,63.27,63.45,47500.0,62.8286,62.898,62.7097,62.8881,47500.0
2014-02-19 14:30:00,63.46,63.49,63.37,63.46,54800.0,62.898,62.9277,62.8088,62.898,54800.0
2014-02-19 14:40:00,63.44,63.52,63.37,63.41,55100.0,62.8782,62.9575,62.8088,62.8485,55100.0
2014-02-19 14:50:00,63.42,63.44,63.31,63.42,60200.0,62.8584,62.8782,62.7493,62.8584,60200.0
2014-02-19 15:00:00,63.41,63.43,63.35,63.39,60900.0,62.8485,62.8683,62.789,62.8286,60900.0
2014-02-19 15:10:00,63.38,63.38,63.14,63.14,87200.0,62.8187,62.8187,62.5808,62.5808,87200.0
2014-02-19 15:20:00,63.15,63.16,63.02,63.02,69100.0,62.5908,62.6007,62.4619,62.4619,69100.0
2014-02-19 15:30:00,63.03,63.05,62.89,62.98,128000.0,62.4718,62.4916,62.3331,62.4223,128000.0
2014-02-19 15:40:00,63.0,63.0,62.85,62.96,269700.0,62.4421,62.4421,62.2934,62.4024,269700.0
2014-02-19 15:50:00,62.96,63.02,62.87,63.01,514400.0,62.4024,62.4619,62.3132,62.452,514400.0
2014-02-20 09:30:00,63.21,63.25,62.34,62.34,227100.0,62.6502,62.6899,61.7879,61.7879,227100.0
2014-02-20 09:40:00,62.36,62.39,62.01,62.3,167600.0,61.8078,61.8375,61.4609,61.7483,167600.0
2014-02-20 09:50:00,62.34,62.59,62.32,62.36,146200.0,61.7879,62.0357,61.7681,61.8078,146200.0
2014-02-20 10:00:00,62.39,62.44,62.12,62.3,185300.0,61.8375,61.887,61.5699,61.7483,185300.0
2014-02-20 10:10:00,62.35,62.49,62.34,62.45,109300.0,61.7978,61.9366,61.7879,61.897,109300.0
2014-02-20 10:20:00,62.45,62.48,62.34,62.34,67700.0,61.897,61.9267,61.7879,61.7879,67700.0
2014-02-20 10:30:00,62.34,62.43,62.27,62.33,84800.0,61.7879,61.8771,61.7186,61.778,84800.0
2014-02-20 10:40:00,62.35,62.43,62.27,62.43,147300.0,61.7978,61.8771,61.7186,61.8771,147300.0
2014-02-20 10:50:00,62.43,62.46,62.37,62.43,45400.0,61.8771,61.9069,61.8177,61.8771,45400.0
2014-02-20 11:00:00,62.43,62.56,62.4,62.55,98200.0,61.8771,62.006,61.8474,61.9961,98200.0
2014-02-20 11:10:00,62.55,62.56,62.3,62.37,70200.0,61.9961,62.006,61.7483,61.8177,70200.0
2014-02-20 11:20:00,62.38,62.41,62.1,62.15,65900.0,61.8276,61.8573,61.5501,61.5996,65900.0
2014-02-20 11:30:00,62.15,62.31,62.14,62.18,50900.0,61.5996,61.7582,61.5897,61.6293,50900.0
2014-02-20 11:40:00,62.21,62.28,62.17,62.21,46400.0,61.6591,61.7285,61.6194,61.6591,46400.0
2014-02-20 11:50:00,62.22,62.23,61.99,62.01,77100.0,61.669,61.6789,61.441,61.4609,77100.0
2014-02-20 12:00:00,62.02,62.07,62.0,62.05,73100.0,61.4708,61.5203,61.4509,61.5005,73100.0
2014-02-20 12:10:00,62.07,62.32,62.04,62.3,77000.0,61.5203,61.7681,61.4906,61.7483,77000.0
2014-02-20 12:20:00,62.3,62.4,62.28,62.4,74600.0,61.7483,61.8474,61.7285,61.8474,74600.0
2014-02-20 12:30:00,62.39,62.44,62.27,62.29,67000.0,61.8375,61.887,61.7186,61.7384,67000.0
2014-02-20 12:40:00,62.3,62.35,62.26,62.31,79500.0,61.7483,61.7978,61.7086,61.7582,79500.0
2014-02-20 12:50:00,62.31,62.43,62.29,62.37,59400.0,61.7582,61.8771,61.7384,61.8177,59400.0
2014-02-20 13:00:00,62.36,62.4,62.29,62.31,69300.0,61.8078,61.8474,61.7384,61.7582,69300.0
2014-02-20 13:10:00,62.3,62.42,62.3,62.4,83200.0,61.7483,61.8672,61.7483,61.8474,83200.0
2014-02-20 13:20:00,62.39,62.41,62.32,62.36,52400.0,61.8375,61.8573,61.7681,61.8078,52400.0
2014-02-20 13:30:00,62.37,62.45,62.34,62.38,65300.0,61.8177,61.897,61.7879,61.8276,65300.0
2014-02-20 13:40:00,62.38,62.42,62.35,62.37,92100.0,61.8276,61.8672,61.7978,61.8177,92100.0
2014-02-20 13:50:00,62.37,62.51,62.37,62.5,92500.0,61.8177,61.9564,61.8177,61.9465,92500.0
2014-02-20 14:00:00,62.5,62.54,62.4,62.52,57600.0,61.9465,61.9862,61.8474,61.9663,57600.0
2014-02-20 14:10:00,62.52,62.82,62.48,62.8,61000.0,61.9663,62.2637,61.9267,62.2439,61000.0
2014-02-20 14:20:00,62.8,62.83,62.68,62.68,93700.0,62.2439,62.2736,62.1249,62.1249,93700.0
2014-02-20 14:30:00,62.69,62.74,62.64,62.72,72000.0,62.1348,62.1844,62.0853,62.1646,72000.0
2014-02-20 14:40:00,62.73,62.78,62.6,62.7,133500.0,62.1745,62.224,62.0456,62.1447,133500.0
2014-02-20 14:50:00,62.71,62.78,62.65,62.73,97300.0,62.1547,62.224,62.0952,62.1745,97300.0
2014-02-20 15:00:00,62.72,63.04,62.71,63.02,128100.0,62.1646,62.4817,62.1547,62.4619,128100.0
2014-02-20 15:10:00,63.02,63.11,63.02,63.08,84300.0,62.4619,62.5511,62.4619,62.5214,84300.0
2014-02-20 15:20:00,63.08,63.11,62.9,63.02,159400.0,62.5214,62.5511,62.343,62.4619,159400.0
2014-02-20 15:30:00,63.03,63.07,62.93,62.97,139000.0,62.4718,62.5115,62.3727,62.4124,139000.0
2014-02-20 15:40:00,62.98,62.99,62.91,62.97,237600.0,62.4223,62.4322,62.3529,62.4124,237600.0
2014-02-20 15:50:00,62.97,63.08,62.95,63.0,484100.0,62.4124,62.5214,62.3925,62.4421,484100.0
2014-02-21 09:30:00,63.35,64.49,63.35,64.26,558800.0,62.789,63.9189,62.789,63.6909,558800.0
2014-02-21 09:40:00,64.25,64.44,63.98,64.0,266400.0,63.681,63.8693,63.4134,63.4332,266400.0
2014-02-21 09:50:00,64.01,64.3,63.91,64.27,290800.0,63.4431,63.7306,63.344,63.7008,290800.0
2014-02-21 10:00:00,64.26,64.6,64.25,64.55,220700.0,63.6909,64.0279,63.681,63.9784,220700.0
2014-02-21 10:10:00,64.54,64.6,64.17,64.27,193300.0,63.9685,64.0279,63.6017,63.7008,193300.0
2014-02-21 10:20:00,64.28,64.35,64.1,64.31,137000.0,63.7108,63.7801,63.5323,63.7405,137000.0
2014-02-21 10:30:00,64.35,64.52,64.35,64.45,118200.0,63.7801,63.9486,63.7801,63.8792,118200.0
2014-02-21 10:40:00,64.43,64.62,64.43,64.6,169200.0,63.8594,64.0477,63.8594,64.0279,169200.0
2014-02-21 10:50:00,64.59,64.65,64.4,64.55,150100.0,64.018,64.0775,63.8297,63.9784,150100.0
2014-02-21 11:00:00,64.56,64.63,64.19,64.19,199500.0,63.9883,64.0577,63.6215,63.6215,199500.0
2014-02-21 11:10:00,64.19,64.23,63.89,63.89,154000.0,63.6215,63.6612,63.3242,63.3242,154000.0
2014-02-21 11:20:00,63.9,64.2,63.89,64.01,57900.0,63.3341,63.6315,63.3242,63.4431,57900.0
2014-02-21 11:30:00,64.02,64.1,63.97,64.03,51600.0,63.4531,63.5323,63.4035,63.463,51600.0
2014-02-21 11:40:00,64.05,64.1,63.92,63.93,76600.0,63.4828,63.5323,63.3539,63.3639,76600.0
2014-02-21 11:50:00,63.94,64.04,63.94,63.99,54700.0,63.3738,63.4729,63.3738,63.4233,54700.0
2014-02-21 12:00:00,63.99,64.03,63.95,63.99,86000.0,63.4233,63.463,63.3837,63.4233,86000.0
2014-02-21 12:10:00,63.99,64.0,63.83,63.91,84200.0,63.4233,63.4332,63.2647,63.344,84200.0
2014-02-21 12:20:00,63.91,63.95,63.84,63.85,42400.0,63.344,63.3837,63.2746,63.2846,42400.0
2014-02-21 12:30:00,63.84,63.84,63.66,63.72,60900.0,63.2746,63.2746,63.0962,63.1557,60900.0
2014-02-21 12:40:00,63.72,63.72,63.66,63.68,57500.0,63.1557,63.1557,63.0962,63.1161,57500.0
2014-02-21 12:50:00,63.68,63.77,63.68,63.72,76500.0,63.1161,63.2053,63.1161,63.1557,76500.0
2014-02-21 13:00:00,63.71,63.72,63.54,63.59,89500.0,63.1458,63.1557,62.9773,63.0269,89500.0
2014-02-21 13:10:00,63.59,63.63,63.54,63.61,130600.0,63.0269,63.0665,62.9773,63.0467,130600.0
2014-02-21 13:20:00,63.61,63.89,63.59,63.8,138100.0,63.0467,63.3242,63.0269,63.235,138100.0
2014-02-21 13:30:00,63.81,63.83,63.62,63.68,56100.0,63.2449,63.2647,63.0566,63.1161,56100.0
2014-02-21 13:40:00,63.66,63.84,63.66,63.81,42200.0,63.0962,63.2746,63.0962,63.2449,42200.0
2014-02-21 13:50:00,63.82,63.82,63.73,63.74,52600.0,63.2548,63.2548,63.1656,63.1755,52600.0
2014-02-21 14:00:00,63.74,63.89,63.74,63.87,76500.0,63.1755,63.3242,63.1755,63.3044,76500.0
2014-02-21 14:10:00,63.86,63.88,63.74,63.77,32600.0,63.2945,63.3143,63.1755,63.2053,32600.0
2014-02-21 14:20:00,63.79,63.86,63.77,63.78,40200.0,63.2251,63.2945,63.2053,63.2152,40200.0
2014-02-21 14:30:00,63.77,63.77,63.61,63.67,74400.0,63.2053,63.2053,63.0467,63.1062,74400.0
2014-02-21 14:40:00,63.67,63.77,63.56,63.6,72500.0,63.1062,63.2053,62.9971,63.0368,72500.0
2014-02-21 14:50:00,63.6,63.76,63.6,63.7,42200.0,63.0368,63.1954,63.0368,63.1359,42200.0
2014-02-21 15:00:00,63.69,63.79,63.69,63.79,53200.0,63.126,63.2251,63.126,63.2251,53200.0
2014-02-21 15:10:00,63.79,63.8,63.72,63.78,45800.0,63.2251,63.235,63.1557,63.2152,45800.0
2014-02-21 15:20:00,63.78,63.79,63.71,63.73,116400.0,63.2152,63.2251,63.1458,63.1656,116400.0
2014-02-21 15:30:00,63.75,63.76,63.65,63.65,76500.0,63.1854,63.1954,63.0863,63.0863,76500.0
2014-02-21 15:40:00,63.65,63.75,63.62,63.68,101700.0,63.0863,63.1854,63.0566,63.1161,101700.0
2014-02-21 15:50:00,63.68,63.69,63.55,63.58,415800.0,63.1161,63.126,62.9872,63.017,415800.0
2014-02-24 09:30:00,62.73,63.08,61.8,62.77,878600.0,62.1745,62.5214,61.2527,62.2141,878600.0
2014-02-24 09:40:00,62.78,63.49,62.77,63.45,198900.0,62.224,62.9277,62.2141,62.8881,198900.0
2014-02-24 09:50:00,63.48,63.71,63.39,63.52,197600.0,62.9178,63.1458,62.8286,62.9575,197600.0
2014-02-24 10:00:00,63.52,63.69,63.36,63.62,154700.0,62.9575,63.126,62.7989,63.0566,154700.0
2014-02-24 10:10:00,63.61,64.03,63.6,63.98,78200.0,63.0467,63.463,63.0368,63.4134,78200.0
2014-02-24 10:20:00,63.99,64.06,63.83,63.85,135600.0,63.4233,63.4927,63.2647,63.2846,135600.0
2014-02-24 10:30:00,63.85,64.03,63.85,63.86,106900.0,63.2846,63.463,63.2846,63.2945,106900.0
2014-02-24 10:40:00,63.89,63.98,63.8,63.95,121600.0,63.3242,63.4134,63.235,63.3837,121600.0
2014-02-24 10:50:00,63.96,64.13,63.96,64.11,86700.0,63.3936,63.5621,63.3936,63.5423,86700.0
2014-02-24 11:00:00,64.12,64.25,64.08,64.08,61700.0,63.5522,63.681,63.5125,63.5125,61700.0
2014-02-24 11:10:00,64.09,64.23,64.06,64.11,57100.0,63.5224,63.6612,63.4927,63.5423,57100.0
2014-02-24 11:20:00,64.14,64.3,64.12,64.25,99800.0,63.572,63.7306,63.5522,63.681,99800.0
2014-02-24 11:30:00,64.25,64.26,64.19,64.19,114700.0,63.681,63.6909,63.6215,63.6215,114700.0
2014-02-24 11:40:00,64.2,64.32,64.09,64.26,248600.0,63.6315,63.7504,63.5224,63.6909,248600.0
2014-02-24 11:50:00,64.27,64.31,64.21,64.3,130600.0,63.7008,63.7405,63.6414,63.7306,130600.0
2014-02-24 12:00:00,64.3,64.33,64.23,64.24,73700.0,63.7306,63.7603,63.6612,63.6711,73700.0
2014-02-24 12:10:00,64.24,64.26,64.2,64.24,57700.0,63.6711,63.6909,63.6315,63.6711,57700.0
2014-02-24 12:20:00,64.24,64.25,64.15,64.17,81200.0,63.6711,63.681,63.5819,63.6017,81200.0
2014-02-24 12:30:00,64.16,64.21,64.12,64.12,34300.0,63.5918,63.6414,63.5522,63.5522,34300.0
2014-02-24 12:40:00,64.13,64.21,64.08,64.2,46400.0,63.5621,63.6414,63.5125,63.6315,46400.0
2014-02-24 12:50:00,64.2,64.21,64.09,64.1,63800.0,63.6315,63.6414,63.5224,63.5323,63800.0
2014-02-24 13:00:00,64.09,64.17,64.06,64.13,66500.0,63.5224,63.6017,63.4927,63.5621,66500.0
2014-02-24 13:10:00,64.11,64.13,64.06,64.09,62700.0,63.5423,63.5621,63.4927,63.5224,62700.0
2014-02-24 13:20:00,64.09,64.21,64.08,64.19,66000.0,63.5224,63.6414,63.5125,63.6215,66000.0
2014-02-24 13:30:00,64.19,64.23,64.15,64.19,70400.0,63.6215,63.6612,63.5819,63.6215,70400.0
2014-02-24 13:40:00,64.18,64.2,64.12,64.14,57000.0,63.6116,63.6315,63.5522,63.572,57000.0
2014-02-24 13:50:00,64.14,64.21,64.12,64.18,94300.0,63.572,63.6414,63.5522,63.6116,94300.0
2014-02-24 14:00:00,64.18,64.25,64.17,64.2,147400.0,63.6116,63.681,63.6017,63.6315,147400.0
2014-02-24 14:10:00,64.19,64.25,64.16,64.2,55200.0,63.6215,63.681,63.5918,63.6315,55200.0
2014-02-24 14:20:00,64.2,64.26,64.15,64.2,69500.0,63.6315,63.6909,63.5819,63.6315,69500.0
2014-02-24 14:30:00,64.18,64.26,64.13,64.25,100100.0,63.6116,63.6909,63.5621,63.681,100100.0
2014-02-24 14:40:00,64.26,64.28,64.13,64.13,125900.0,63.6909,63.7108,63.5621,63.5621,125900.0
2014-02-24 14:50:00,64.14,64.15,64.08,64.08,53900.0,63.572,63.5819,63.5125,63.5125,53900.0
2014-02-24 15:00:00,64.09,64.13,64.04,64.13,85400.0,63.5224,63.5621,63.4729,63.5621,85400.0
2014-02-24 15:10:00,64.14,64.22,64.13,64.19,74200.0,63.572,63.6513,63.5621,63.6215,74200.0
2014-02-24 15:20:00,64.2,64.21,63.93,63.94,161300.0,63.6315,63.6414,63.3639,63.3738,161300.0
2014-02-24 15:30:00,63.94,64.13,63.93,64.06,148000.0,63.3738,63.5621,63.3639,63.4927,148000.0
2014-02-24 15:40:00,64.07,64.13,63.99,64.12,173500.0,63.5026,63.5621,63.4233,63.5522,173500.0
2014-02-24 15:50:00,64.11,64.11,63.91,63.91,397600.0,63.5423,63.5423,63.344,63.344,397600.0
2014-02-25 09:30:00,63.92,64.0,63.3,63.69,246400.0,63.3539,63.4332,62.7394,63.126,246400.0
2014-02-25 09:40:00,63.69,63.91,63.61,63.83,229100.0,63.126,63.344,63.0467,63.2647,229100.0
2014-02-25 09:50:00,63.81,63.91,63.59,63.7,186300.0,63.2449,63.344,63.0269,63.1359,186300.0
2014-02-25 10:00:00,63.72,63.72,63.4,63.6,116300.0,63.1557,63.1557,62.8385,63.0368,116300.0
2014-02-25 10:10:00,63.61,63.64,63.5,63.6,64100.0,63.0467,63.0764,62.9377,63.0368,64100.0
2014-02-25 10:20:00,63.6,63.62,63.34,63.34,187600.0,63.0368,63.0566,62.7791,62.7791,187600.0
2014-02-25 10:30:00,63.32,63.56,63.29,63.51,108200.0,62.7593,62.9971,62.7295,62.9476,108200.0
2014-02-25 10:40:00,63.5,63.57,63.37,63.47,137200.0,62.9377,63.007,62.8088,62.9079,137200.0
2014-02-25 10:50:00,63.47,63.52,63.43,63.44,126200.0,62.9079,62.9575,62.8683,62.8782,126200.0
2014-02-25 11:00:00,63.43,63.66,63.43,63.54,84300.0,62.8683,63.0962,62.8683,62.9773,84300.0
2014-02-25 11:10:00,63.54,63.93,63.51,63.93,62000.0,62.9773,63.3639,62.9476,63.3639,62000.0
2014-02-25 11:20:00,63.92,64.0,63.77,63.9,106700.0,63.3539,63.4332,63.2053,63.3341,106700.0
2014-02-25 11:30:00,63.9,63.95,63.54,63.59,120900.0,63.3341,63.3837,62.9773,63.0269,120900.0
2014-02-25 11:40:00,63.58,63.85,63.53,63.81,94700.0,63.017,63.2846,62.9674,63.2449,94700.0
2014-02-25 11:50:00,63.81,63.81,63.61,63.61,33500.0,63.2449,63.2449,63.0467,63.0467,33500.0
2014-02-25 12:00:00,63.62,63.71,63.59,63.7,40600.0,63.0566,63.1458,63.0269,63.1359,40600.0
2014-02-25 12:10:00,63.71,63.79,63.66,63.71,39300.0,63.1458,63.2251,63.0962,63.1458,39300.0
2014-02-25 12:20:00,63.72,63.75,63.61,63.7,68700.0,63.1557,63.1854,63.0467,63.1359,68700.0
2014-02-25 12:30:00,63.7,63.75,63.7,63.73,85100.0,63.1359,63.1854,63.1359,63.1656,85100.0
2014-02-25 12:40:00,63.73,63.74,63.65,63.7,41000.0,63.1656,63.1755,63.0863,63.1359,41000.0
2014-02-25 12:50:00,63.71,63.74,63.69,63.73,79600.0,63.1458,63.1755,63.126,63.1656,79600.0
2014-02-25 13:00:00,63.73,63.73,63.69,63.72,66000.0,63.1656,63.1656,63.126,63.1557,66000.0
2014-02-25 13:10:00,63.72,63.77,63.64,63.71,69500.0,63.1557,63.2053,63.0764,63.1458,69500.0
2014-02-25 13:20:00,63.7,63.75,63.69,63.69,59000.0,63.1359,63.1854,63.126,63.126,59000.0
2014-02-25 13:30:00,63.7,63.7,63.61,63.61,42400.0,63.1359,63.1359,63.0467,63.0467,42400.0
2014-02-25 13:40:00,63.61,63.64,63.54,63.56,63000.0,63.0467,63.0764,62.9773,62.9971,63000.0
2014-02-25 13:50:00,63.55,63.7,63.52,63.69,65200.0,62.9872,63.1359,62.9575,63.126,65200.0
2014-02-25 14:00:00,63.69,63.71,63.51,63.65,74400.0,63.126,63.1458,62.9476,63.0863,74400.0
2014-02-25 14:10:00,63.65,63.69,63.59,63.65,50700.0,63.0863,63.126,63.0269,63.0863,50700.0
2014-02-25 14:20:00,63.66,63.7,63.6,63.7,80700.0,63.0962,63.1359,63.0368,63.1359,80700.0
2014-02-25 14:30:00,63.69,63.72,63.61,63.65,126600.0,63.126,63.1557,63.0467,63.0863,126600.0
2014-02-25 14:40:00,63.64,63.75,63.64,63.7,113100.0,63.0764,63.1854,63.0764,63.1359,113100.0
2014-02-25 14:50:00,63.7,63.7,63.62,63.62,61100.0,63.1359,63.1359,63.0566,63.0566,61100.0
2014-02-25 15:00:00,63.62,63.71,63.61,63.68,76600.0,63.0566,63.1458,63.0467,63.1161,76600.0
2014-02-25 15:10:00,63.66,63.69,63.57,63.61,103900.0,63.0962,63.126,63.007,63.0467,103900.0
2014-02-25 15:20:00,63.6,63.63,63.53,63.58,115300.0,63.0368,63.0665,62.9674,63.017,115300.0
2014-02-25 15:30:00,63.56,63.72,63.55,63.7,165100.0,62.9971,63.1557,62.9872,63.1359,165100.0
2014-02-25 15:40:00,63.7,63.75,63.59,63.66,272700.0,63.1359,63.1854,63.0269,63.0962,272700.0
2014-02-25 15:50:00,63.65,63.7,63.59,63.67,371200.0,63.0863,63.1359,63.0269,63.1062,371200.0
2014-02-26 09:30:00,63.78,63.78,62.69,62.82,523400.0,63.2152,63.2152,62.1348,62.2637,523400.0
2014-02-26 09:40:00,62.85,63.56,62.83,63.47,213700.0,62.2934,62.9971,62.2736,62.9079,213700.0
2014-02-26 09:50:00,63.45,63.83,63.44,63.68,180600.0,62.8881,63.2647,62.8782,63.1161,180600.0
2014-02-26 10:00:00,63.65,64.07,63.64,63.69,375800.0,63.0863,63.5026,63.0764,63.126,375800.0
2014-02-26 10:10:00,63.68,63.74,63.39,63.5,186900.0,63.1161,63.1755,62.8286,62.9377,186900.0
2014-02-26 10:20:00,63.5,63.53,63.3,63.31,166500.0,62.9377,62.9674,62.7394,62.7493,166500.0
2014-02-26 10:30:00,63.31,63.86,63.31,63.76,119500.0,62.7493,63.2945,62.7493,63.1954,119500.0
2014-02-26 10:40:00,63.76,63.86,63.62,63.8,140000.0,63.1954,63.2945,63.0566,63.235,140000.0
2014-02-26 10:50:00,63.81,63.93,63.63,63.67,103500.0,63.2449,63.3639,63.0665,63.1062,103500.0
2014-02-26 11:00:00,63.65,63.72,63.58,63.59,77900.0,63.0863,63.1557,63.017,63.0269,77900.0
2014-02-26 11:10:00,63.6,63.73,63.54,63.73,137900.0,63.0368,63.1656,62.9773,63.1656,137900.0
2014-02-26 11:20:00,63.72,63.78,63.62,63.62,144300.0,63.1557,63.2152,63.0566,63.0566,144300.0
2014-02-26 11:30:00,63.63,63.71,63.53,63.59,151700.0,63.0665,63.1458,62.9674,63.0269,151700.0
2014-02-26 11:40:00,63.6,63.69,63.31,63.35,111200.0,63.0368,63.126,62.7493,62.789,111200.0
2014-02-26 11:50:00,63.37,63.46,63.34,63.45,105800.0,62.8088,62.898,62.7791,62.8881,105800.0
2014-02-26 12:00:00,63.45,63.65,63.42,63.56,104300.0,62.8881,63.0863,62.8584,62.9971,104300.0
2014-02-26 12:10:00,63.57,63.67,63.53,63.67,193200.0,63.007,63.1062,62.9674,63.1062,193200.0
2014-02-26 12:20:00,63.67,63.85,63.65,63.82,71800.0,63.1062,63.2846,63.0863,63.2548,71800.0
2014-02-26 12:30:00,63.82,64.06,63.8,64.02,170800.0,63.2548,63.4927,63.235,63.4531,170800.0
2014-02-26 12:40:00,64.03,64.23,64.02,64.18,131500.0,63.463,63.6612,63.4531,63.6116,131500.0
2014-02-26 12:50:00,64.18,64.18,64.02,64.05,39900.0,63.6116,63.6116,63.4531,63.4828,39900.0
2014-02-26 13:00:00,64.05,64.07,63.87,64.03,49200.0,63.4828,63.5026,63.3044,63.463,49200.0
2014-02-26 13:10:00,64.02,64.17,64.01,64.17,69600.0,63.4531,63.6017,63.4431,63.6017,69600.0
2014-02-26 13:20:00,64.16,64.48,64.16,64.45,105100.0,63.5918,63.909,63.5918,63.8792,105100.0
2014-02-26 13:30:00,64.45,64.68,64.44,64.65,135300.0,63.8792,64.1072,63.8693,64.0775,135300.0
2014-02-26 13:40:00,64.65,64.74,64.39,64.45,188100.0,64.0775,64.1667,63.8198,63.8792,188100.0
2014-02-26 13:50:00,64.45,64.59,64.41,64.46,114100.0,63.8792,64.018,63.8396,63.8892,114100.0
2014-02-26 14:00:00,64.45,64.48,64.32,64.32,82800.0,63.8792,63.909,63.7504,63.7504,82800.0
2014-02-26 14:10:00,64.32,64.34,64.03,64.03,142900.0,63.7504,63.7702,63.463,63.463,142900.0
2014-02-26 14:20:00,64.03,64.09,63.78,63.82,152300.0,63.463,63.5224,63.2152,63.2548,152300.0
2014-02-26 14:30:00,63.82,63.89,63.71,63.81,123200.0,63.2548,63.3242,63.1458,63.2449,123200.0
2014-02-26 14:40:00,63.84,63.95,63.79,63.8,82500.0,63.2746,63.3837,63.2251,63.235,82500.0
2014-02-26 14:50:00,63.81,64.0,63.81,64.0,80400.0,63.2449,63.4332,63.2449,63.4332,80400.0
2014-02-26 15:00:00,64.0,64.35,63.98,64.32,175300.0,63.4332,63.7801,63.4134,63.7504,175300.0
2014-02-26 15:10:00,64.3,64.32,63.93,63.93,122700.0,63.7306,63.7504,63.3639,63.3639,122700.0
2014-02-26 15:20:00,63.93,63.94,63.75,63.83,169800.0,63.3639,63.3738,63.1854,63.2647,169800.0
2014-02-26 15:30:00,63.83,64.06,63.83,63.95,153500.0,63.2647,63.4927,63.2647,63.3837,153500.0
2014-02-26 15:40:00,63.94,63.94,63.72,63.76,400700.0,63.3738,63.3738,63.1557,63.1954,400700.0
2014-02-26 15:50:00,63.76,63.81,63.69,63.73,653300.0,63.1954,63.2449,63.126,63.1656,653300.0
2014-02-27 09:30:00,63.63,64.29,63.51,64.17,374300.0,63.0665,63.7207,62.9476,63.6017,374300.0
2014-02-27 09:40:00,64.23,64.29,63.91,64.24,182100.0,63.6612,63.7207,63.344,63.6711,182100.0
2014-02-27 09:50:00,64.21,64.37,64.15,64.28,290100.0,63.6414,63.8,63.5819,63.7108,290100.0
2014-02-27 10:00:00,64.3,64.42,64.21,64.33,159400.0,63.7306,63.8495,63.6414,63.7603,159400.0
2014-02-27 10:10:00,64.32,64.36,64.18,64.29,109100.0,63.7504,63.79,63.6116,63.7207,109100.0
2014-02-27 10:20:00,64.3,64.48,64.27,64.36,135700.0,63.7306,63.909,63.7008,63.79,135700.0
2014-02-27 10:30:00,64.36,64.67,64.36,64.49,112400.0,63.79,64.0973,63.79,63.9189,112400.0
2014-02-27 10:40:00,64.51,64.53,64.29,64.48,69900.0,63.9387,63.9585,63.7207,63.909,69900.0
2014-02-27 10:50:00,64.5,64.93,64.49,64.84,134000.0,63.9288,64.355,63.9189,64.2658,134000.0
2014-02-27 11:00:00,64.85,64.98,64.78,64.96,212200.0,64.2757,64.4046,64.2063,64.3847,212200.0
2014-02-27 11:10:00,64.95,65.18,64.84,64.85,160200.0,64.3748,64.6028,64.2658,64.2757,160200.0
2014-02-27 11:20:00,64.86,65.05,64.74,65.01,187000.0,64.2856,64.4739,64.1667,64.4343,187000.0
2014-02-27 11:30:00,65.01,65.25,64.96,65.23,158600.0,64.4343,64.6722,64.3847,64.6523,158600.0
2014-02-27 11:40:00,65.23,65.33,65.04,65.14,114600.0,64.6523,64.7515,64.464,64.5631,114600.0
2014-02-27 11:50:00,65.14,65.2,65.09,65.1,93900.0,64.5631,64.6226,64.5136,64.5235,93900.0
2014-02-27 12:00:00,65.09,65.22,65.06,65.2,167700.0,64.5136,64.6424,64.4838,64.6226,167700.0
2014-02-27 12:10:00,65.2,65.38,65.18,65.37,141700.0,64.6226,64.801,64.6028,64.7911,141700.0
2014-02-27 12:20:00,65.38,65.41,65.29,65.38,120500.0,64.801,64.8307,64.7118,64.801,120500.0
2014-02-27 12:30:00,65.36,65.36,65.19,65.25,101600.0,64.7812,64.7812,64.6127,64.6722,101600.0
2014-02-27 12:40:00,65.25,65.33,65.24,65.28,59400.0,64.6722,64.7515,64.6623,64.7019,59400.0
2014-02-27 12:50:00,65.28,65.38,65.22,65.37,121800.0,64.7019,64.801,64.6424,64.7911,121800.0
2014-02-27 13:00:00,65.35,65.41,65.31,65.4,156400.0,64.7713,64.8307,64.7316,64.8208,156400.0
2014-02-27 13:10:00,65.4,65.7,65.37,65.6,129700.0,64.8208,65.1182,64.7911,65.0191,129700.0
2014-02-27 13:20:00,65.59,65.84,65.46,65.79,104100.0,65.0092,65.2569,64.8803,65.2074,104100.0
2014-02-27 13:30:00,65.79,65.82,65.63,65.65,136000.0,65.2074,65.2371,65.0488,65.0686,136000.0
2014-02-27 13:40:00,65.66,65.9,65.62,65.89,136400.0,65.0785,65.3164,65.0389,65.3065,136400.0
2014-02-27 13:50:00,65.9,66.14,65.88,65.98,193700.0,65.3164,65.5543,65.2966,65.3957,193700.0
2014-02-27 14:00:00,65.97,66.05,65.8,65.93,123900.0,65.3858,65.4651,65.2173,65.3461,123900.0
2014-02-27 14:10:00,65.93,65.93,65.74,65.85,125800.0,65.3461,65.3461,65.1578,65.2668,125800.0
2014-02-27 14:20:00,65.84,65.87,65.41,65.5,238200.0,65.2569,65.2867,64.8307,64.9199,238200.0
2014-02-27 14:30:00,65.5,65.51,65.39,65.41,130600.0,64.9199,64.9299,64.8109,64.8307,130600.0
2014-02-27 14:40:00,65.41,65.52,65.35,65.5,112300.0,64.8307,64.9398,64.7713,64.9199,112300.0
2014-02-27 14:50:00,65.51,65.83,65.49,65.8,145400.0,64.9299,65.247,64.91,65.2173,145400.0
2014-02-27 15:00:00,65.82,65.82,65.45,65.72,130300.0,65.2371,65.2371,64.8704,65.138,130300.0
2014-02-27 15:10:00,65.74,65.89,65.69,65.88,172800.0,65.1578,65.3065,65.1083,65.2966,172800.0
2014-02-27 15:20:00,65.88,65.94,65.86,65.86,171100.0,65.2966,65.3561,65.2768,65.2768,171100.0
2014-02-27 15:30:00,65.86,66.04,65.84,66.03,250700.0,65.2768,65.4552,65.2569,65.4453,250700.0
2014-02-27 15:40:00,66.03,66.17,65.93,66.14,438000.0,65.4453,65.584,65.3461,65.5543,438000.0
2014-02-27 15:50:00,66.13,66.35,66.08,66.28,1034000.0,65.5444,65.7624,65.4948,65.693,1034000.0
2014-02-28 09:30:00,66.05,67.0,64.41,64.84,1884900.0,65.4651,66.4067,63.8396,64.2658,1884900.0
2014-02-28 09:40:00,64.85,65.5,64.5,64.65,1234100.0,64.2757,64.9199,63.9288,64.0775,1234100.0
2014-02-28 09:50:00,64.66,65.26,64.64,65.03,657800.0,64.0874,64.6821,64.0676,64.4541,657800.0
2014-02-28 10:00:00,65.02,65.46,65.0,65.39,478900.0,64.4442,64.8803,64.4244,64.8109,478900.0
2014-02-28 10:10:00,65.39,65.47,64.68,64.83,508100.0,64.8109,64.8902,64.1072,64.2559,508100.0
2014-02-28 10:20:00,64.82,65.0,64.63,64.65,213600.0,64.246,64.4244,64.0577,64.0775,213600.0
2014-02-28 10:30:00,64.63,64.67,64.5,64.53,300500.0,64.0577,64.0973,63.9288,63.9585,300500.0
2014-02-28 10:40:00,64.53,64.61,64.1,64.16,335000.0,63.9585,64.0378,63.5323,63.5918,335000.0
2014-02-28 10:50:00,64.15,64.45,64.15,64.32,197700.0,63.5819,63.8792,63.5819,63.7504,197700.0
2014-02-28 11:00:00,64.33,64.33,64.01,64.01,197900.0,63.7603,63.7603,63.4431,63.4431,197900.0
2014-02-28 11:10:00,64.01,64.18,63.9,64.0,335700.0,63.4431,63.6116,63.3341,63.4332,335700.0
2014-02-28 11:20:00,64.0,64.13,63.58,63.64,376700.0,63.4332,63.5621,63.017,63.0764,376700.0
2014-02-28 11:30:00,63.68,63.86,63.5,63.76,323500.0,63.1161,63.2945,62.9377,63.1954,323500.0
2014-02-28 11:40:00,63.78,63.93,63.6,63.63,284600.0,63.2152,63.3639,63.0368,63.0665,284600.0
2014-02-28 11:50:00,63.63,63.63,62.92,63.08,461300.0,63.0665,63.0665,62.3628,62.5214,461300.0
2014-02-28 12:00:00,63.09,63.89,62.85,63.76,452300.0,62.5313,63.3242,62.2934,63.1954,452300.0
2014-02-28 12:10:00,63.78,63.97,63.66,63.76,192700.0,63.2152,63.4035,63.0962,63.1954,192700.0
2014-02-28 12:20:00,63.75,63.8,63.34,63.39,209300.0,63.1854,63.235,62.7791,62.8286,209300.0
2014-02-28 12:30:00,63.4,63.42,63.04,63.11,293900.0,62.8385,62.8584,62.4817,62.5511,293900.0
2014-02-28 12:40:00,63.14,63.36,63.08,63.31,381100.0,62.5808,62.7989,62.5214,62.7493,381100.0
2014-02-28 12:50:00,63.3,63.56,63.13,63.16,200600.0,62.7394,62.9971,62.5709,62.6007,200600.0
2014-02-28 13:00:00,63.16,63.32,63.13,63.17,193900.0,62.6007,62.7593,62.5709,62.6106,193900.0
2014-02-28 13:10:00,63.17,63.42,63.17,63.22,151000.0,62.6106,62.8584,62.6106,62.6601,151000.0
2014-02-28 13:20:00,63.21,63.25,63.01,63.02,240800.0,62.6502,62.6899,62.452,62.4619,240800.0
2014-02-28 13:30:00,63.02,63.14,62.9,62.95,335900.0,62.4619,62.5808,62.343,62.3925,335900.0
2014-02-28 13:40:00,62.95,62.95,62.51,62.53,332000.0,62.3925,62.3925,61.9564,61.9763,332000.0
2014-02-28 13:50:00,62.52,62.69,62.46,62.63,272900.0,61.9663,62.1348,61.9069,62.0754,272900.0
2014-02-28 14:00:00,62.63,62.67,62.4,62.42,238700.0,62.0754,62.115,61.8474,61.8672,238700.0
2014-02-28 14:10:00,62.42,62.43,62.1,62.37,347600.0,61.8672,61.8771,61.5501,61.8177,347600.0
2014-02-28 14:20:00,62.39,62.85,62.39,62.63,290500.0,61.8375,62.2934,61.8375,62.0754,290500.0
2014-02-28 14:30:00,62.61,62.7,62.27,62.28,186600.0,62.0555,62.1447,61.7186,61.7285,186600.0
2014-02-28 14:40:00,62.29,62.47,61.6,61.62,404700.0,61.7384,61.9168,61.0545,61.0743,404700.0
2014-02-28 14:50:00,61.62,62.3,61.39,62.15,523500.0,61.0743,61.7483,60.8463,61.5996,523500.0
2014-02-28 15:00:00,62.15,62.15,61.1,61.13,495600.0,61.5996,61.5996,60.5589,60.5886,495600.0
2014-02-28 15:10:00,61.13,61.59,60.97,61.41,673600.0,60.5886,61.0446,60.4301,60.8662,673600.0
2014-02-28 15:20:00,61.41,61.78,61.41,61.65,412600.0,60.8662,61.2329,60.8662,61.104,412600.0
2014-02-28 15:30:00,61.65,62.02,61.6,61.81,417900.0,61.104,61.4708,61.0545,61.2626,417900.0
2014-02-28 15:40:00,61.81,62.12,61.8,62.04,644200.0,61.2626,61.5699,61.2527,61.4906,644200.0
2014-02-28 15:50:00,62.05,62.47,62.05,62.37,953200.0,61.5005,61.9168,61.5005,61.8177,953200.0
2014-03-03 09:30:00,60.65,61.4,59.82,61.35,1077000.0,60.1129,60.8563,59.2902,60.8067,1077000.0
2014-03-03 09:40:00,61.36,61.46,61.0,61.03,377800.0,60.8166,60.9157,60.4598,60.4895,377800.0
2014-03-03 09:50:00,61.06,61.27,60.6,61.23,306800.0,60.5193,60.7274,60.0633,60.6878,306800.0
2014-03-03 10:00:00,61.28,61.39,60.96,61.1,501200.0,60.7373,60.8463,60.4202,60.5589,501200.0
2014-03-03 10:10:00,61.11,61.12,60.7,60.74,280800.0,60.5688,60.5787,60.1625,60.2021,280800.0
2014-03-03 10:20:00,60.73,60.9,60.55,60.87,212100.0,60.1922,60.3607,60.0138,60.331,212100.0
2014-03-03 10:30:00,60.85,60.86,60.46,60.66,194500.0,60.3111,60.321,59.9246,60.1228,194500.0
2014-03-03 10:40:00,60.67,61.03,60.5,60.73,224200.0,60.1327,60.4895,59.9642,60.1922,224200.0
2014-03-03 10:50:00,60.72,61.03,60.72,60.95,221500.0,60.1823,60.4895,60.1823,60.4102,221500.0
2014-03-03 11:00:00,60.94,61.06,60.73,60.76,140000.0,60.4003,60.5193,60.1922,60.2219,140000.0
2014-03-03 11:10:00,60.75,60.95,60.66,60.68,124800.0,60.212,60.4102,60.1228,60.1426,124800.0
2014-03-03 11:20:00,60.68,60.8,60.6,60.62,194400.0,60.1426,60.2616,60.0633,60.0832,194400.0
2014-03-03 11:30:00,60.61,60.64,60.46,60.52,307200.0,60.0733,60.103,59.9246,59.9841,307200.0
2014-03-03 11:40:00,60.52,60.58,60.23,60.54,146600.0,59.9841,60.0435,59.6966,60.0039,146600.0
2014-03-03 11:50:00,60.53,60.55,60.27,60.27,118300.0,59.994,60.0138,59.7363,59.7363,118300.0
2014-03-03 12:00:00,60.27,60.35,60.12,60.18,132900.0,59.7363,59.8156,59.5876,59.6471,132900.0
2014-03-03 12:10:00,60.18,60.51,60.18,60.37,120800.0,59.6471,59.9741,59.6471,59.8354,120800.0
2014-03-03 12:20:00,60.36,60.57,60.32,60.47,75300.0,59.8255,60.0336,59.7858,59.9345,75300.0
2014-03-03 12:30:00,60.48,60.75,60.42,60.71,87000.0,59.9444,60.212,59.8849,60.1724,87000.0
2014-03-03 12:40:00,60.71,60.71,60.55,60.65,63600.0,60.1724,60.1724,60.0138,60.1129,63600.0
2014-03-03 12:50:00,60.65,60.76,60.5,60.54,197600.0,60.1129,60.2219,59.9642,60.0039,197600.0
2014-03-03 13:00:00,60.54,60.8,60.49,60.78,138600.0,60.0039,60.2616,59.9543,60.2417,138600.0
2014-03-03 13:10:00,60.79,60.8,60.67,60.69,82500.0,60.2517,60.2616,60.1327,60.1525,82500.0
2014-03-03 13:20:00,60.69,60.9,60.53,60.82,204000.0,60.1525,60.3607,59.994,60.2814,204000.0
2014-03-03 13:30:00,60.82,60.99,60.6,60.73,154700.0,60.2814,60.4499,60.0633,60.1922,154700.0
2014-03-03 13:40:00,60.73,60.76,60.6,60.69,84000.0,60.1922,60.2219,60.0633,60.1525,84000.0
2014-03-03 13:50:00,60.7,60.77,60.62,60.69,128200.0,60.1625,60.2318,60.0832,60.1525,128200.0
2014-03-03 14:00:00,60.71,61.07,60.71,61.06,108200.0,60.1724,60.5292,60.1724,60.5193,108200.0
2014-03-03 14:10:00,61.07,61.29,61.07,61.22,150000.0,60.5292,60.7472,60.5292,60.6779,150000.0
2014-03-03 14:20:00,61.22,61.44,61.04,61.16,202400.0,60.6779,60.8959,60.4994,60.6184,202400.0
2014-03-03 14:30:00,61.15,61.34,61.04,61.32,104500.0,60.6085,60.7968,60.4994,60.777,104500.0
2014-03-03 14:40:00,61.32,61.65,61.28,61.62,117200.0,60.777,61.104,60.7373,61.0743,117200.0
2014-03-03 14:50:00,61.61,61.71,61.46,61.46,135600.0,61.0644,61.1635,60.9157,60.9157,135600.0
2014-03-03 15:00:00,61.46,61.56,61.39,61.52,144300.0,60.9157,61.0148,60.8463,60.9752,144300.0
2014-03-03 15:10:00,61.52,61.55,61.25,61.27,225800.0,60.9752,61.0049,60.7076,60.7274,225800.0
2014-03-03 15:20:00,61.26,61.43,61.11,61.26,202000.0,60.7175,60.886,60.5688,60.7175,202000.0
2014-03-03 15:30:00,61.26,61.5,61.22,61.46,176000.0,60.7175,60.9554,60.6779,60.9157,176000.0
2014-03-03 15:40:00,61.47,61.49,61.31,61.41,337800.0,60.9256,60.9455,60.7671,60.8662,337800.0
2014-03-03 15:50:00,61.41,61.55,61.39,61.5,555100.0,60.8662,61.0049,60.8463,60.9554,555100.0
2014-03-04 09:30:00,62.18,63.0,62.01,62.54,657000.0,61.6293,62.4421,61.4609,61.9862,657000.0
2014-03-04 09:40:00,62.58,62.66,62.24,62.27,270200.0,62.0258,62.1051,61.6888,61.7186,270200.0
2014-03-04 09:50:00,62.31,62.66,62.3,62.61,182900.0,61.7582,62.1051,61.7483,62.0555,182900.0
2014-03-04 10:00:00,62.66,62.8,62.41,62.44,143700.0,62.1051,62.2439,61.8573,61.887,143700.0
2014-03-04 10:10:00,62.45,62.8,62.39,62.64,239100.0,61.897,62.2439,61.8375,62.0853,239100.0
2014-03-04 10:20:00,62.65,62.97,62.59,62.96,222900.0,62.0952,62.4124,62.0357,62.4024,222900.0
2014-03-04 10:30:00,62.95,63.1,62.83,62.89,300700.0,62.3925,62.5412,62.2736,62.3331,300700.0
2014-03-04 10:40:00,62.9,63.07,62.75,62.77,218000.0,62.343,62.5115,62.1943,62.2141,218000.0
2014-03-04 10:50:00,62.78,62.87,62.78,62.87,96400.0,62.224,62.3132,62.224,62.3132,96400.0
2014-03-04 11:00:00,62.87,62.9,62.82,62.87,177800.0,62.3132,62.343,62.2637,62.3132,177800.0
2014-03-04 11:10:00,62.88,63.01,62.83,62.88,150900.0,62.3232,62.452,62.2736,62.3232,150900.0
2014-03-04 11:20:00,62.86,63.03,62.86,63.01,134700.0,62.3033,62.4718,62.3033,62.452,134700.0
2014-03-04 11:30:00,63.02,63.25,62.94,63.06,155600.0,62.4619,62.6899,62.3826,62.5016,155600.0
2014-03-04 11:40:00,63.08,63.19,63.05,63.15,94800.0,62.5214,62.6304,62.4916,62.5908,94800.0
2014-03-04 11:50:00,63.15,63.21,63.11,63.16,101400.0,62.5908,62.6502,62.5511,62.6007,101400.0
2014-03-04 12:00:00,63.17,63.25,63.14,63.23,122800.0,62.6106,62.6899,62.5808,62.6701,122800.0
2014-03-04 12:10:00,63.24,63.33,63.21,63.33,81400.0,62.68,62.7692,62.6502,62.7692,81400.0
2014-03-04 12:20:00,63.34,63.37,63.16,63.25,86800.0,62.7791,62.8088,62.6007,62.6899,86800.0
2014-03-04 12:30:00,63.25,63.31,63.04,63.09,106600.0,62.6899,62.7493,62.4817,62.5313,106600.0
2014-03-04 12:40:00,63.08,63.12,63.01,63.06,50700.0,62.5214,62.561,62.452,62.5016,50700.0
2014-03-04 12:50:00,63.07,63.09,63.05,63.07,36500.0,62.5115,62.5313,62.4916,62.5115,36500.0
2014-03-04 13:00:00,63.07,63.13,63.0,63.11,65500.0,62.5115,62.5709,62.4421,62.5511,65500.0
2014-03-04 13:10:00,63.12,63.15,63.03,63.03,56600.0,62.561,62.5908,62.4718,62.4718,56600.0
2014-03-04 13:20:00,63.03,63.09,63.01,63.03,61800.0,62.4718,62.5313,62.452,62.4718,61800.0
2014-03-04 13:30:00,63.04,63.05,62.91,63.04,315000.0,62.4817,62.4916,62.3529,62.4817,315000.0
2014-03-04 13:40:00,63.04,63.09,62.92,62.92,100900.0,62.4817,62.5313,62.3628,62.3628,100900.0
2014-03-04 13:50:00,62.94,63.07,62.9,63.05,79000.0,62.3826,62.5115,62.343,62.4916,79000.0
2014-03-04 14:00:00,63.04,63.1,62.98,63.08,71800.0,62.4817,62.5412,62.4223,62.5214,71800.0
2014-03-04 14:10:00,63.09,63.09,62.97,62.98,97900.0,62.5313,62.5313,62.4124,62.4223,97900.0
2014-03-04 14:20:00,62.99,63.02,62.89,63.0,149400.0,62.4322,62.4619,62.3331,62.4421,149400.0
2014-03-04 14:30:00,63.01,63.04,62.78,62.83,149800.0,62.452,62.4817,62.224,62.2736,149800.0
2014-03-04 14:40:00,62.83,62.84,62.7,62.71,231400.0,62.2736,62.2835,62.1447,62.1547,231400.0
2014-03-04 14:50:00,62.71,62.96,62.69,62.91,194800.0,62.1547,62.4024,62.1348,62.3529,194800.0
2014-03-04 15:00:00,62.92,62.99,62.91,62.96,94900.0,62.3628,62.4322,62.3529,62.4024,94900.0
2014-03-04 15:10:00,62.96,62.96,62.76,62.9,117400.0,62.4024,62.4024,62.2042,62.343,117400.0
2014-03-04 15:20:00,62.9,63.02,62.87,62.99,139100.0,62.343,62.4619,62.3132,62.4322,139100.0
2014-03-04 15:30:00,62.99,63.03,62.91,62.93,189400.0,62.4322,62.4718,62.3529,62.3727,189400.0
2014-03-04 15:40:00,62.92,63.14,62.92,62.99,223000.0,62.3628,62.5808,62.3628,62.4322,223000.0
2014-03-04 15:50:00,63.0,63.12,62.95,63.05,663700.0,62.4421,62.561,62.3925,62.4916,663700.0
2014-03-05 09:30:00,63.07,63.7,62.98,63.54,393300.0,62.5115,63.1359,62.4223,62.9773,393300.0
2014-03-05 09:40:00,63.5,63.5,63.24,63.41,252800.0,62.9377,62.9377,62.68,62.8485,252800.0
2014-03-05 09:50:00,63.43,63.6,63.37,63.59,187500.0,62.8683,63.0368,62.8088,63.0269,187500.0
2014-03-05 10:00:00,63.6,63.62,63.38,63.59,141100.0,63.0368,63.0566,62.8187,63.0269,141100.0
2014-03-05 10:10:00,63.61,63.75,63.36,63.38,146100.0,63.0467,63.1854,62.7989,62.8187,146100.0
2014-03-05 10:20:00,63.37,63.63,63.36,63.48,119700.0,62.8088,63.0665,62.7989,62.9178,119700.0
2014-03-05 10:30:00,63.48,63.52,63.42,63.48,59900.0,62.9178,62.9575,62.8584,62.9178,59900.0
2014-03-05 10:40:00,63.48,63.51,63.14,63.19,93200.0,62.9178,62.9476,62.5808,62.6304,93200.0
2014-03-05 10:50:00,63.2,63.29,63.08,63.17,96100.0,62.6403,62.7295,62.5214,62.6106,96100.0
2014-03-05 11:00:00,63.19,63.3,63.19,63.26,111500.0,62.6304,62.7394,62.6304,62.6998,111500.0
2014-03-05 11:10:00,63.26,63.32,63.07,63.21,133300.0,62.6998,62.7593,62.5115,62.6502,133300.0
2014-03-05 11:20:00,63.21,63.28,63.15,63.19,72500.0,62.6502,62.7196,62.5908,62.6304,72500.0
2014-03-05 11:30:00,63.18,63.22,62.99,63.01,102600.0,62.6205,62.6601,62.4322,62.452,102600.0
2014-03-05 11:40:00,63.0,63.16,62.94,63.07,115200.0,62.4421,62.6007,62.3826,62.5115,115200.0
2014-03-05 11:50:00,63.07,63.19,63.06,63.08,86400.0,62.5115,62.6304,62.5016,62.5214,86400.0
2014-03-05 12:00:00,63.09,63.3,63.07,63.3,53200.0,62.5313,62.7394,62.5115,62.7394,53200.0
2014-03-05 12:10:00,63.3,63.36,63.25,63.29,50500.0,62.7394,62.7989,62.6899,62.7295,50500.0
2014-03-05 12:20:00,63.27,63.36,63.27,63.33,61200.0,62.7097,62.7989,62.7097,62.7692,61200.0
2014-03-05 12:30:00,63.32,63.33,63.16,63.21,54300.0,62.7593,62.7692,62.6007,62.6502,54300.0
2014-03-05 12:40:00,63.22,63.29,63.19,63.27,34700.0,62.6601,62.7295,62.6304,62.7097,34700.0
2014-03-05 12:50:00,63.26,63.28,63.11,63.22,48900.0,62.6998,62.7196,62.5511,62.6601,48900.0
2014-03-05 13:00:00,63.21,63.22,63.17,63.21,75900.0,62.6502,62.6601,62.6106,62.6502,75900.0
2014-03-05 13:10:00,63.2,63.27,63.14,63.19,129100.0,62.6403,62.7097,62.5808,62.6304,129100.0
2014-03-05 13:20:00,63.2,63.26,63.17,63.19,118300.0,62.6403,62.6998,62.6106,62.6304,118300.0
2014-03-05 13:30:00,63.2,63.24,63.14,63.23,84500.0,62.6403,62.68,62.5808,62.6701,84500.0
2014-03-05 13:40:00,63.23,63.28,63.21,63.21,65800.0,62.6701,62.7196,62.6502,62.6502,65800.0
2014-03-05 13:50:00,63.21,63.26,63.13,63.21,51500.0,62.6502,62.6998,62.5709,62.6502,51500.0
2014-03-05 14:00:00,63.21,63.33,63.21,63.26,82400.0,62.6502,62.7692,62.6502,62.6998,82400.0
2014-03-05 14:10:00,63.25,63.31,63.18,63.23,84000.0,62.6899,62.7493,62.6205,62.6701,84000.0
2014-03-05 14:20:00,63.23,63.33,63.21,63.3,59600.0,62.6701,62.7692,62.6502,62.7394,59600.0
2014-03-05 14:30:00,63.29,63.34,63.28,63.33,77700.0,62.7295,62.7791,62.7196,62.7692,77700.0
2014-03-05 14:40:00,63.33,63.46,63.29,63.37,131000.0,62.7692,62.898,62.7295,62.8088,131000.0
2014-03-05 14:50:00,63.38,63.39,63.23,63.3,135300.0,62.8187,62.8286,62.6701,62.7394,135300.0
2014-03-05 15:00:00,63.3,63.45,63.3,63.35,179000.0,62.7394,62.8881,62.7394,62.789,179000.0
2014-03-05 15:10:00,63.35,63.47,63.34,63.44,111800.0,62.789,62.9079,62.7791,62.8782,111800.0
2014-03-05 15:20:00,63.44,63.54,63.43,63.5,109300.0,62.8782,62.9773,62.8683,62.9377,109300.0
2014-03-05 15:30:00,63.51,63.58,63.5,63.57,128300.0,62.9476,63.017,62.9377,63.007,128300.0
2014-03-05 15:40:00,63.56,63.6,63.53,63.59,234400.0,62.9971,63.0368,62.9674,63.0269,234400.0
2014-03-05 15:50:00,63.6,63.72,63.58,63.69,386000.0,63.0368,63.1557,63.017,63.126,386000.0
2014-03-06 09:30:00,63.77,63.87,63.41,63.6,216900.0,63.2053,63.3044,62.8485,63.0368,216900.0
2014-03-06 09:40:00,63.61,63.86,63.54,63.56,136200.0,63.0467,63.2945,62.9773,62.9971,136200.0
2014-03-06 09:50:00,63.57,63.63,63.49,63.56,102600.0,63.007,63.0665,62.9277,62.9971,102600.0
2014-03-06 10:00:00,63.56,63.68,63.45,63.67,79500.0,62.9971,63.1161,62.8881,63.1062,79500.0
2014-03-06 10:10:00,63.69,63.72,63.43,63.48,138500.0,63.126,63.1557,62.8683,62.9178,138500.0
2014-03-06 10:20:00,63.46,63.66,63.44,63.66,100900.0,62.898,63.0962,62.8782,63.0962,100900.0
2014-03-06 10:30:00,63.66,63.66,63.34,63.42,208900.0,63.0962,63.0962,62.7791,62.8584,208900.0
2014-03-06 10:40:00,63.43,63.5,63.42,63.47,42600.0,62.8683,62.9377,62.8584,62.9079,42600.0
2014-03-06 10:50:00,63.49,63.63,63.49,63.62,38100.0,62.9277,63.0665,62.9277,63.0566,38100.0
2014-03-06 11:00:00,63.63,63.63,63.46,63.47,56000.0,63.0665,63.0665,62.898,62.9079,56000.0
2014-03-06 11:10:00,63.48,63.69,63.47,63.69,86000.0,62.9178,63.126,62.9079,63.126,86000.0
2014-03-06 11:20:00,63.68,63.82,63.65,63.65,59600.0,63.1161,63.2548,63.0863,63.0863,59600.0
2014-03-06 11:30:00,63.65,63.68,63.51,63.53,37800.0,63.0863,63.1161,62.9476,62.9674,37800.0
2014-03-06 11:40:00,63.54,63.56,63.45,63.52,23600.0,62.9773,62.9971,62.8881,62.9575,23600.0
2014-03-06 11:50:00,63.51,63.59,63.47,63.47,31700.0,62.9476,63.0269,62.9079,62.9079,31700.0
2014-03-06 12:00:00,63.51,63.58,63.44,63.56,61900.0,62.9476,63.017,62.8782,62.9971,61900.0
2014-03-06 12:10:00,63.56,63.61,63.55,63.57,65200.0,62.9971,63.0467,62.9872,63.007,65200.0
2014-03-06 12:20:00,63.58,63.58,63.38,63.38,98600.0,63.017,63.017,62.8187,62.8187,98600.0
2014-03-06 12:30:00,63.39,63.4,63.29,63.36,44400.0,62.8286,62.8385,62.7295,62.7989,44400.0
2014-03-06 12:40:00,63.36,63.38,63.17,63.18,32000.0,62.7989,62.8187,62.6106,62.6205,32000.0
2014-03-06 12:50:00,63.17,63.18,63.07,63.1,42100.0,62.6106,62.6205,62.5115,62.5412,42100.0
2014-03-06 13:00:00,63.1,63.17,63.02,63.17,70000.0,62.5412,62.6106,62.4619,62.6106,70000.0
2014-03-06 13:10:00,63.17,63.31,63.17,63.27,83700.0,62.6106,62.7493,62.6106,62.7097,83700.0
2014-03-06 13:20:00,63.29,63.29,63.13,63.13,37200.0,62.7295,62.7295,62.5709,62.5709,37200.0
2014-03-06 13:30:00,63.14,63.21,63.14,63.19,45100.0,62.5808,62.6502,62.5808,62.6304,45100.0
2014-03-06 13:40:00,63.19,63.2,63.01,63.02,68500.0,62.6304,62.6403,62.452,62.4619,68500.0
2014-03-06 13:50:00,63.01,63.01,62.75,62.8,128700.0,62.452,62.452,62.1943,62.2439,128700.0
2014-03-06 14:00:00,62.8,62.96,62.73,62.96,140000.0,62.2439,62.4024,62.1745,62.4024,140000.0
2014-03-06 14:10:00,62.98,63.05,62.94,63.03,60100.0,62.4223,62.4916,62.3826,62.4718,60100.0
2014-03-06 14:20:00,63.02,63.21,63.01,63.19,64800.0,62.4619,62.6502,62.452,62.6304,64800.0
2014-03-06 14:30:00,63.19,63.24,63.16,63.22,61000.0,62.6304,62.68,62.6007,62.6601,61000.0
2014-03-06 14:40:00,63.21,63.29,63.13,63.13,37800.0,62.6502,62.7295,62.5709,62.5709,37800.0
2014-03-06 14:50:00,63.14,63.2,63.11,63.16,71600.0,62.5808,62.6403,62.5511,62.6007,71600.0
2014-03-06 15:00:00,63.16,63.22,63.07,63.07,57300.0,62.6007,62.6601,62.5115,62.5115,57300.0
2014-03-06 15:10:00,63.07,63.11,63.02,63.04,58800.0,62.5115,62.5511,62.4619,62.4817,58800.0
2014-03-06 15:20:00,63.04,63.11,63.04,63.11,131300.0,62.4817,62.5511,62.4817,62.5511,131300.0
2014-03-06 15:30:00,63.11,63.32,63.1,63.29,157700.0,62.5511,62.7593,62.5412,62.7295,157700.0
2014-03-06 15:40:00,63.3,63.33,63.19,63.19,263100.0,62.7394,62.7692,62.6304,62.6304,263100.0
2014-03-06 15:50:00,63.19,63.2,63.1,63.14,241300.0,62.6304,62.6403,62.5412,62.5808,241300.0
2014-03-07 09:30:00,63.2,63.36,62.2,62.5,482200.0,62.6403,62.7989,61.6492,61.9465,482200.0
2014-03-07 09:40:00,62.51,62.72,62.07,62.16,235700.0,61.9564,62.1646,61.5203,61.6095,235700.0
2014-03-07 09:50:00,62.16,62.2,61.56,61.75,420900.0,61.6095,61.6492,61.0148,61.2032,420900.0
2014-03-07 10:00:00,61.72,61.76,61.58,61.71,233000.0,61.1734,61.2131,61.0347,61.1635,233000.0
2014-03-07 10:10:00,61.73,61.93,61.6,61.61,265600.0,61.1833,61.3816,61.0545,61.0644,265600.0
2014-03-07 10:20:00,61.61,61.78,61.57,61.72,151800.0,61.0644,61.2329,61.0248,61.1734,151800.0
2014-03-07 10:30:00,61.72,61.83,61.66,61.67,86900.0,61.1734,61.2824,61.114,61.1239,86900.0
2014-03-07 10:40:00,61.67,61.71,61.31,61.42,180900.0,61.1239,61.1635,60.7671,60.8761,180900.0
2014-03-07 10:50:00,61.41,61.54,61.12,61.21,185300.0,60.8662,60.995,60.5787,60.6679,185300.0
2014-03-07 11:00:00,61.23,61.33,61.09,61.11,213000.0,60.6878,60.7869,60.549,60.5688,213000.0
2014-03-07 11:10:00,61.11,61.14,60.57,60.62,362100.0,60.5688,60.5986,60.0336,60.0832,362100.0
2014-03-07 11:20:00,60.63,60.92,60.56,60.8,420700.0,60.0931,60.3805,60.0237,60.2616,420700.0
2014-03-07 11:30:00,60.8,60.81,60.54,60.7,386600.0,60.2616,60.2715,60.0039,60.1625,386600.0
2014-03-07 11:40:00,60.71,60.86,60.55,60.84,299800.0,60.1724,60.321,60.0138,60.3012,299800.0
2014-03-07 11:50:00,60.85,60.88,60.36,60.55,618900.0,60.3111,60.3409,59.8255,60.0138,618900.0
2014-03-07 12:00:00,60.56,60.56,60.14,60.3,255200.0,60.0237,60.0237,59.6074,59.766,255200.0
2014-03-07 12:10:00,60.3,60.38,60.11,60.31,300900.0,59.766,59.8453,59.5777,59.7759,300900.0
2014-03-07 12:20:00,60.31,60.56,60.28,60.49,197200.0,59.7759,60.0237,59.7462,59.9543,197200.0
2014-03-07 12:30:00,60.48,60.52,60.37,60.48,153100.0,59.9444,59.9841,59.8354,59.9444,153100.0
2014-03-07 12:40:00,60.48,60.63,60.45,60.49,216200.0,59.9444,60.0931,59.9147,59.9543,216200.0
2014-03-07 12:50:00,60.49,60.49,60.42,60.43,68100.0,59.9543,59.9543,59.8849,59.8948,68100.0
2014-03-07 13:00:00,60.44,60.47,60.25,60.46,112900.0,59.9048,59.9345,59.7164,59.9246,112900.0
2014-03-07 13:10:00,60.45,60.54,60.37,60.38,138500.0,59.9147,60.0039,59.8354,59.8453,138500.0
2014-03-07 13:20:00,60.37,60.47,60.35,60.44,118700.0,59.8354,59.9345,59.8156,59.9048,118700.0
2014-03-07 13:30:00,60.45,60.46,60.24,60.25,158900.0,59.9147,59.9246,59.7065,59.7164,158900.0
2014-03-07 13:40:00,60.25,60.43,60.21,60.33,121800.0,59.7164,59.8948,59.6768,59.7957,121800.0
2014-03-07 13:50:00,60.33,60.38,60.2,60.22,176100.0,59.7957,59.8453,59.6669,59.6867,176100.0
2014-03-07 14:00:00,60.22,60.25,60.01,60.01,241400.0,59.6867,59.7164,59.4786,59.4786,241400.0
2014-03-07 14:10:00,60.01,60.2,59.96,60.05,295300.0,59.4786,59.6669,59.429,59.5182,295300.0
2014-03-07 14:20:00,60.05,60.08,59.73,59.91,456000.0,59.5182,59.5479,59.201,59.3795,456000.0
2014-03-07 14:30:00,59.92,60.07,59.9,60.01,260100.0,59.3894,59.538,59.3695,59.4786,260100.0
2014-03-07 14:40:00,60.02,60.35,60.01,60.3,179700.0,59.4885,59.8156,59.4786,59.766,179700.0
2014-03-07 14:50:00,60.3,60.56,60.22,60.53,245900.0,59.766,60.0237,59.6867,59.994,245900.0
2014-03-07 15:00:00,60.54,60.67,60.44,60.57,274400.0,60.0039,60.1327,59.9048,60.0336,274400.0
2014-03-07 15:10:00,60.56,60.79,60.54,60.73,173100.0,60.0237,60.2517,60.0039,60.1922,173100.0
2014-03-07 15:20:00,60.72,60.8,60.66,60.74,178300.0,60.1823,60.2616,60.1228,60.2021,178300.0
2014-03-07 15:30:00,60.73,60.79,60.51,60.51,235500.0,60.1922,60.2517,59.9741,59.9741,235500.0
2014-03-07 15:40:00,60.51,60.73,60.5,60.71,308400.0,59.9741,60.1922,59.9642,60.1724,308400.0
2014-03-07 15:50:00,60.71,60.73,60.63,60.73,551300.0,60.1724,60.1922,60.0931,60.1922,551300.0
2014-03-10 09:30:00,60.75,60.91,60.32,60.58,269500.0,60.212,60.3706,59.7858,60.0435,269500.0
2014-03-10 09:40:00,60.62,60.96,60.24,60.81,143000.0,60.0832,60.4202,59.7065,60.2715,143000.0
2014-03-10 09:50:00,60.78,60.97,60.66,60.9,173700.0,60.2417,60.4301,60.1228,60.3607,173700.0
2014-03-10 10:00:00,60.9,60.98,60.71,60.73,121400.0,60.3607,60.44,60.1724,60.1922,121400.0
2014-03-10 10:10:00,60.74,60.76,60.48,60.49,98100.0,60.2021,60.2219,59.9444,59.9543,98100.0
2014-03-10 10:20:00,60.48,60.64,60.35,60.46,150600.0,59.9444,60.103,59.8156,59.9246,150600.0
2014-03-10 10:30:00,60.46,60.48,60.37,60.4,70800.0,59.9246,59.9444,59.8354,59.8651,70800.0
2014-03-10 10:40:00,60.39,60.42,60.0,60.3,223400.0,59.8552,59.8849,59.4687,59.766,223400.0
2014-03-10 10:50:00,60.28,60.28,59.91,60.05,161600.0,59.7462,59.7462,59.3795,59.5182,161600.0
2014-03-10 11:00:00,60.05,60.26,59.84,60.19,156100.0,59.5182,59.7264,59.3101,59.657,156100.0
2014-03-10 11:10:00,60.2,60.31,60.11,60.24,71800.0,59.6669,59.7759,59.5777,59.7065,71800.0
2014-03-10 11:20:00,60.25,60.51,60.25,60.5,52500.0,59.7164,59.9741,59.7164,59.9642,52500.0
2014-03-10 11:30:00,60.51,60.59,60.39,60.42,55700.0,59.9741,60.0534,59.8552,59.8849,55700.0
2014-03-10 11:40:00,60.41,60.52,60.39,60.45,52200.0,59.875,59.9841,59.8552,59.9147,52200.0
2014-03-10 11:50:00,60.45,60.47,60.28,60.35,46700.0,59.9147,59.9345,59.7462,59.8156,46700.0
2014-03-10 12:00:00,60.34,60.37,60.21,60.27,46400.0,59.8056,59.8354,59.6768,59.7363,46400.0
2014-03-10 12:10:00,60.29,60.34,60.26,60.3,45500.0,59.7561,59.8056,59.7264,59.766,45500.0
2014-03-10 12:20:00,60.29,60.39,60.28,60.38,68900.0,59.7561,59.8552,59.7462,59.8453,68900.0
2014-03-10 12:30:00,60.37,60.4,60.28,60.3,65700.0,59.8354,59.8651,59.7462,59.766,65700.0
2014-03-10 12:40:00,60.31,60.31,60.13,60.18,45800.0,59.7759,59.7759,59.5975,59.6471,45800.0
2014-03-10 12:50:00,60.19,60.32,60.18,60.28,51700.0,59.657,59.7858,59.6471,59.7462,51700.0
2014-03-10 13:00:00,60.27,60.29,60.18,60.2,31400.0,59.7363,59.7561,59.6471,59.6669,31400.0
2014-03-10 13:10:00,60.19,60.27,60.0,60.05,67100.0,59.657,59.7363,59.4687,59.5182,67100.0
2014-03-10 13:20:00,60.05,60.11,59.99,60.07,92700.0,59.5182,59.5777,59.4587,59.538,92700.0
2014-03-10 13:30:00,60.09,60.09,59.85,59.94,131700.0,59.5579,59.5579,59.32,59.4092,131700.0
2014-03-10 13:40:00,59.95,59.97,59.86,59.88,100800.0,59.4191,59.4389,59.3299,59.3497,100800.0
2014-03-10 13:50:00,59.89,59.95,59.59,59.6,247700.0,59.3596,59.4191,59.0623,59.0722,247700.0
2014-03-10 14:00:00,59.61,59.9,59.61,59.85,219500.0,59.0821,59.3695,59.0821,59.32,219500.0
2014-03-10 14:10:00,59.86,59.95,59.78,59.83,164000.0,59.3299,59.4191,59.2506,59.3002,164000.0
2014-03-10 14:20:00,59.85,59.94,59.81,59.93,78400.0,59.32,59.4092,59.2803,59.3993,78400.0
2014-03-10 14:30:00,59.93,59.95,59.89,59.91,87600.0,59.3993,59.4191,59.3596,59.3795,87600.0
2014-03-10 14:40:00,59.9,59.95,59.82,59.89,117300.0,59.3695,59.4191,59.2902,59.3596,117300.0
2014-03-10 14:50:00,59.9,59.95,59.84,59.9,113700.0,59.3695,59.4191,59.3101,59.3695,113700.0
2014-03-10 15:00:00,59.9,59.95,59.84,59.88,129200.0,59.3695,59.4191,59.3101,59.3497,129200.0
2014-03-10 15:10:00,59.88,59.89,59.79,59.82,108300.0,59.3497,59.3596,59.2605,59.2902,108300.0
2014-03-10 15:20:00,59.81,59.82,59.64,59.64,185000.0,59.2803,59.2902,59.1118,59.1118,185000.0
2014-03-10 15:30:00,59.64,59.74,59.58,59.71,379800.0,59.1118,59.211,59.0524,59.1812,379800.0
2014-03-10 15:40:00,59.72,59.89,59.69,59.87,337000.0,59.1911,59.3596,59.1614,59.3398,337000.0
2014-03-10 15:50:00,59.87,59.89,59.74,59.78,594400.0,59.3398,59.3596,59.211,59.2506,594400.0
2014-03-11 09:30:00,60.07,60.19,59.75,59.98,231600.0,59.538,59.657,59.2209,59.4488,231600.0
2014-03-11 09:40:00,59.98,59.98,59.64,59.84,146000.0,59.4488,59.4488,59.1118,59.3101,146000.0
2014-03-11 09:50:00,59.82,59.92,59.54,59.84,386800.0,59.2902,59.3894,59.0127,59.3101,386800.0
2014-03-11 10:00:00,59.84,59.96,59.52,59.65,145900.0,59.3101,59.429,58.9929,59.1218,145900.0
2014-03-11 10:10:00,59.66,60.78,59.65,60.75,414500.0,59.1317,60.2417,59.1218,60.212,414500.0
2014-03-11 10:20:00,60.73,61.2,60.58,61.2,438100.0,60.1922,60.658,60.0435,60.658,438100.0
2014-03-11 10:30:00,61.2,61.43,61.14,61.43,259000.0,60.658,60.886,60.5986,60.886,259000.0
2014-03-11 10:40:00,61.43,61.7,61.35,61.62,282200.0,60.886,61.1536,60.8067,61.0743,282200.0
2014-03-11 10:50:00,61.63,61.98,61.6,61.83,369900.0,61.0842,61.4311,61.0545,61.2824,369900.0
2014-03-11 11:00:00,61.82,62.27,61.79,61.87,584200.0,61.2725,61.7186,61.2428,61.3221,584200.0
2014-03-11 11:10:00,61.88,62.25,61.79,62.2,443000.0,61.332,61.6987,61.2428,61.6492,443000.0
2014-03-11 11:20:00,62.19,62.36,61.98,62.02,255500.0,61.6393,61.8078,61.4311,61.4708,255500.0
2014-03-11 11:30:00,62.01,62.25,61.93,62.09,203600.0,61.4609,61.6987,61.3816,61.5401,203600.0
2014-03-11 11:40:00,62.09,62.09,61.82,61.9,305700.0,61.5401,61.5401,61.2725,61.3518,305700.0
2014-03-11 11:50:00,61.91,61.91,61.75,61.83,165900.0,61.3617,61.3617,61.2032,61.2824,165900.0
2014-03-11 12:00:00,61.83,61.97,61.72,61.78,169700.0,61.2824,61.4212,61.1734,61.2329,169700.0
2014-03-11 12:10:00,61.77,61.78,61.37,61.38,120100.0,61.223,61.2329,60.8265,60.8364,120100.0
2014-03-11 12:20:00,61.36,61.39,61.13,61.15,206700.0,60.8166,60.8463,60.5886,60.6085,206700.0
2014-03-11 12:30:00,61.16,61.3,61.13,61.24,186100.0,60.6184,60.7571,60.5886,60.6977,186100.0
2014-03-11 12:40:00,61.23,61.48,61.14,61.19,181000.0,60.6878,60.9355,60.5986,60.6481,181000.0
2014-03-11 12:50:00,61.19,61.34,61.18,61.23,119700.0,60.6481,60.7968,60.6382,60.6878,119700.0
2014-03-11 13:00:00,61.22,61.22,60.88,60.98,103100.0,60.6779,60.6779,60.3409,60.44,103100.0
2014-03-11 13:10:00,60.98,61.3,60.97,61.19,90500.0,60.44,60.7571,60.4301,60.6481,90500.0
2014-03-11 13:20:00,61.18,61.19,61.02,61.03,111400.0,60.6382,60.6481,60.4796,60.4895,111400.0
2014-03-11 13:30:00,61.03,61.24,60.98,61.21,60700.0,60.4895,60.6977,60.44,60.6679,60700.0
2014-03-11 13:40:00,61.22,61.45,61.21,61.38,78300.0,60.6779,60.9058,60.6679,60.8364,78300.0
2014-03-11 13:50:00,61.38,61.45,61.26,61.4,137400.0,60.8364,60.9058,60.7175,60.8563,137400.0
2014-03-11 14:00:00,61.39,61.45,61.28,61.29,53800.0,60.8463,60.9058,60.7373,60.7472,53800.0
2014-03-11 14:10:00,61.29,61.5,61.29,61.43,136300.0,60.7472,60.9554,60.7472,60.886,136300.0
2014-03-11 14:20:00,61.42,61.42,61.21,61.36,100200.0,60.8761,60.8761,60.6679,60.8166,100200.0
2014-03-11 14:30:00,61.35,61.35,60.95,61.07,186700.0,60.8067,60.8067,60.4102,60.5292,186700.0
2014-03-11 14:40:00,61.08,61.18,61.01,61.11,153600.0,60.5391,60.6382,60.4697,60.5688,153600.0
2014-03-11 14:50:00,61.12,61.2,60.99,61.03,82300.0,60.5787,60.658,60.4499,60.4895,82300.0
2014-03-11 15:00:00,61.01,61.01,60.84,60.87,134500.0,60.4697,60.4697,60.3012,60.331,134500.0
2014-03-11 15:10:00,60.88,61.13,60.83,61.11,551900.0,60.3409,60.5886,60.2913,60.5688,551900.0
2014-03-11 15:20:00,61.11,61.17,60.97,61.0,246600.0,60.5688,60.6283,60.4301,60.4598,246600.0
2014-03-11 15:30:00,61.0,61.14,60.98,61.02,298900.0,60.4598,60.5986,60.44,60.4796,298900.0
2014-03-11 15:40:00,61.03,61.05,60.91,60.92,362300.0,60.4895,60.5094,60.3706,60.3805,362300.0
2014-03-11 15:50:00,60.92,61.05,60.91,61.03,472300.0,60.3805,60.5094,60.3706,60.4895,472300.0
2014-03-12 09:30:00,60.4,60.45,60.1,60.13,246500.0,59.8651,59.9147,59.5678,59.5975,246500.0
2014-03-12 09:40:00,60.12,60.16,59.64,59.75,237100.0,59.5876,59.6272,59.1118,59.2209,237100.0
2014-03-12 09:50:00,59.73,60.42,59.68,60.32,184300.0,59.201,59.8849,59.1515,59.7858,184300.0
2014-03-12 10:00:00,60.32,60.53,60.26,60.49,245000.0,59.7858,59.994,59.7264,59.9543,245000.0
2014-03-12 10:10:00,60.5,60.54,60.35,60.37,107200.0,59.9642,60.0039,59.8156,59.8354,107200.0
2014-03-12 10:20:00,60.37,60.75,60.37,60.55,111500.0,59.8354,60.212,59.8354,60.0138,111500.0
2014-03-12 10:30:00,60.57,60.83,60.47,60.49,117000.0,60.0336,60.2913,59.9345,59.9543,117000.0
2014-03-12 10:40:00,60.5,60.67,60.45,60.5,127600.0,59.9642,60.1327,59.9147,59.9642,127600.0
2014-03-12 10:50:00,60.51,60.99,60.42,60.89,131300.0,59.9741,60.4499,59.8849,60.3508,131300.0
2014-03-12 11:00:00,60.9,60.92,60.69,60.9,43300.0,60.3607,60.3805,60.1525,60.3607,43300.0
2014-03-12 11:10:00,60.9,61.1,60.86,61.08,170200.0,60.3607,60.5589,60.321,60.5391,170200.0
2014-03-12 11:20:00,61.08,61.41,61.07,61.37,127100.0,60.5391,60.8662,60.5292,60.8265,127100.0
2014-03-12 11:30:00,61.37,61.37,61.0,61.02,145400.0,60.8265,60.8265,60.4598,60.4796,145400.0
2014-03-12 11:40:00,61.02,61.12,61.0,61.12,47600.0,60.4796,60.5787,60.4598,60.5787,47600.0
2014-03-12 11:50:00,61.13,61.26,61.0,61.01,73700.0,60.5886,60.7175,60.4598,60.4697,73700.0
2014-03-12 12:00:00,61.0,61.14,60.99,61.1,72900.0,60.4598,60.5986,60.4499,60.5589,72900.0
2014-03-12 12:10:00,61.1,61.19,61.03,61.12,59500.0,60.5589,60.6481,60.4895,60.5787,59500.0
2014-03-12 12:20:00,61.13,61.2,60.99,61.01,67900.0,60.5886,60.658,60.4499,60.4697,67900.0
2014-03-12 12:30:00,61.02,61.04,60.88,60.95,93400.0,60.4796,60.4994,60.3409,60.4102,93400.0
2014-03-12 12:40:00,60.96,61.17,60.95,61.11,49400.0,60.4202,60.6283,60.4102,60.5688,49400.0
2014-03-12 12:50:00,61.1,61.15,61.01,61.13,54300.0,60.5589,60.6085,60.4697,60.5886,54300.0
2014-03-12 13:00:00,61.13,61.14,60.96,60.98,128800.0,60.5886,60.5986,60.4202,60.44,128800.0
2014-03-12 13:10:00,60.98,61.08,60.93,61.04,197300.0,60.44,60.5391,60.3904,60.4994,197300.0
2014-03-12 13:20:00,61.05,61.1,60.96,61.05,99800.0,60.5094,60.5589,60.4202,60.5094,99800.0
2014-03-12 13:30:00,61.06,61.22,61.04,61.08,101900.0,60.5193,60.6779,60.4994,60.5391,101900.0
2014-03-12 13:40:00,61.08,61.13,60.99,61.09,43200.0,60.5391,60.5886,60.4499,60.549,43200.0
2014-03-12 13:50:00,61.09,61.09,60.96,61.02,28600.0,60.549,60.549,60.4202,60.4796,28600.0
2014-03-12 14:00:00,61.02,61.14,60.96,60.98,47900.0,60.4796,60.5986,60.4202,60.44,47900.0
2014-03-12 14:10:00,61.0,61.05,60.93,61.01,53400.0,60.4598,60.5094,60.3904,60.4697,53400.0
2014-03-12 14:20:00,61.01,61.09,60.98,61.05,41800.0,60.4697,60.549,60.44,60.5094,41800.0
2014-03-12 14:30:00,61.05,61.08,60.96,61.03,109700.0,60.5094,60.5391,60.4202,60.4895,109700.0
2014-03-12 14:40:00,61.03,61.15,60.98,61.14,58200.0,60.4895,60.6085,60.44,60.5986,58200.0
2014-03-12 14:50:00,61.13,61.29,61.11,61.27,134500.0,60.5886,60.7472,60.5688,60.7274,134500.0
2014-03-12 15:00:00,61.26,61.3,61.22,61.27,99200.0,60.7175,60.7571,60.6779,60.7274,99200.0
2014-03-12 15:10:00,61.27,61.35,61.24,61.26,105700.0,60.7274,60.8067,60.6977,60.7175,105700.0
2014-03-12 15:20:00,61.25,61.32,61.22,61.3,146000.0,60.7076,60.777,60.6779,60.7571,146000.0
2014-03-12 15:30:00,61.29,61.4,61.28,61.39,143600.0,60.7472,60.8563,60.7373,60.8463,143600.0
2014-03-12 15:40:00,61.37,61.41,61.3,61.4,216400.0,60.8265,60.8662,60.7571,60.8563,216400.0
2014-03-12 15:50:00,61.4,61.53,61.38,61.53,617600.0,60.8563,60.9851,60.8364,60.9851,617600.0
2014-03-13 09:30:00,61.8,62.17,61.16,61.22,318400.0,61.2527,61.6194,60.6184,60.6779,318400.0
2014-03-13 09:40:00,61.23,61.38,60.69,60.96,148100.0,60.6878,60.8364,60.1525,60.4202,148100.0
2014-03-13 09:50:00,60.96,61.08,60.71,60.78,135900.0,60.4202,60.5391,60.1724,60.2417,135900.0
2014-03-13 10:00:00,60.78,60.92,60.35,60.45,345200.0,60.2417,60.3805,59.8156,59.9147,345200.0
2014-03-13 10:10:00,60.45,60.45,60.16,60.29,208800.0,59.9147,59.9147,59.6272,59.7561,208800.0
2014-03-13 10:20:00,60.27,60.44,60.26,60.36,135800.0,59.7363,59.9048,59.7264,59.8255,135800.0
2014-03-13 10:30:00,60.35,60.48,60.26,60.31,159800.0,59.8156,59.9444,59.7264,59.7759,159800.0
2014-03-13 10:40:00,60.31,60.35,59.98,59.98,262900.0,59.7759,59.8156,59.4488,59.4488,262900.0
2014-03-13 10:50:00,59.99,60.18,59.89,60.04,247200.0,59.4587,59.6471,59.3596,59.5083,247200.0
2014-03-13 11:00:00,60.03,60.34,59.95,60.12,283200.0,59.4984,59.8056,59.4191,59.5876,283200.0
2014-03-13 11:10:00,60.12,60.22,59.95,60.11,141100.0,59.5876,59.6867,59.4191,59.5777,141100.0
2014-03-13 11:20:00,60.12,60.12,59.77,59.82,141800.0,59.5876,59.5876,59.2407,59.2902,141800.0
2014-03-13 11:30:00,59.83,60.16,59.77,60.07,161200.0,59.3002,59.6272,59.2407,59.538,161200.0
2014-03-13 11:40:00,60.05,60.14,59.88,59.88,60000.0,59.5182,59.6074,59.3497,59.3497,60000.0
2014-03-13 11:50:00,59.87,59.89,59.65,59.77,193100.0,59.3398,59.3596,59.1218,59.2407,193100.0
2014-03-13 12:00:00,59.77,59.98,59.7,59.8,127100.0,59.2407,59.4488,59.1713,59.2704,127100.0
2014-03-13 12:10:00,59.8,59.8,59.36,59.48,219300.0,59.2704,59.2704,58.8343,58.9533,219300.0
2014-03-13 12:20:00,59.48,59.5,59.14,59.25,144000.0,58.9533,58.9731,58.6163,58.7253,144000.0
2014-03-13 12:30:00,59.26,59.27,58.94,58.96,266500.0,58.7352,58.7451,58.418,58.4379,266500.0
2014-03-13 12:40:00,58.97,59.27,58.96,59.06,165800.0,58.4478,58.7451,58.4379,58.537,165800.0
2014-03-13 12:50:00,59.04,59.1,58.94,58.99,263800.0,58.5172,58.5766,58.418,58.4676,263800.0
2014-03-13 13:00:00,58.99,59.01,58.51,58.84,257800.0,58.4676,58.4874,57.9919,58.3189,257800.0
2014-03-13 13:10:00,58.83,59.17,58.77,59.08,197700.0,58.309,58.646,58.2495,58.5568,197700.0
2014-03-13 13:20:00,59.09,59.27,58.97,59.21,236000.0,58.5667,58.7451,58.4478,58.6857,236000.0
2014-03-13 13:30:00,59.21,59.38,58.97,58.98,124000.0,58.6857,58.8541,58.4478,58.4577,124000.0
2014-03-13 13:40:00,58.97,59.07,58.94,59.0,147300.0,58.4478,58.5469,58.418,58.4775,147300.0
2014-03-13 13:50:00,59.0,59.01,58.65,58.79,288700.0,58.4775,58.4874,58.1306,58.2694,288700.0
2014-03-13 14:00:00,58.82,58.87,58.69,58.72,121700.0,58.2991,58.3487,58.1703,58.2,121700.0
2014-03-13 14:10:00,58.72,58.85,58.7,58.7,143200.0,58.2,58.3288,58.1802,58.1802,143200.0
2014-03-13 14:20:00,58.7,58.9,58.61,58.85,151300.0,58.1802,58.3784,58.091,58.3288,151300.0
2014-03-13 14:30:00,58.85,59.1,58.85,58.98,145500.0,58.3288,58.5766,58.3288,58.4577,145500.0
2014-03-13 14:40:00,58.98,59.05,58.68,58.73,129400.0,58.4577,58.5271,58.1603,58.2099,129400.0
2014-03-13 14:50:00,58.73,58.88,58.67,58.7,145900.0,58.2099,58.3586,58.1504,58.1802,145900.0
2014-03-13 15:00:00,58.69,58.75,58.46,58.5,243600.0,58.1703,58.2297,57.9423,57.9819,243600.0
2014-03-13 15:10:00,58.51,58.58,58.42,58.44,184100.0,57.9919,58.0612,57.9026,57.9225,184100.0
2014-03-13 15:20:00,58.44,58.73,58.42,58.5,225500.0,57.9225,58.2099,57.9026,57.9819,225500.0
2014-03-13 15:30:00,58.5,58.7,58.42,58.7,209500.0,57.9819,58.1802,57.9026,58.1802,209500.0
2014-03-13 15:40:00,58.7,59.02,58.67,58.98,432900.0,58.1802,58.4973,58.1504,58.4577,432900.0
2014-03-13 15:50:00,58.96,59.17,58.84,59.07,787400.0,58.4379,58.646,58.3189,58.5469,787400.0
2014-03-14 09:30:00,58.99,59.29,58.62,58.94,278700.0,58.4676,58.7649,58.1009,58.418,278700.0
2014-03-14 09:40:00,58.93,59.08,58.58,58.67,194500.0,58.4081,58.5568,58.0612,58.1504,194500.0
2014-03-14 09:50:00,58.67,58.75,58.34,58.35,193000.0,58.1504,58.2297,57.8234,57.8333,193000.0
2014-03-14 10:00:00,58.35,59.05,58.28,58.96,260200.0,57.8333,58.5271,57.7639,58.4379,260200.0
2014-03-14 10:10:00,58.97,59.04,58.68,58.9,184400.0,58.4478,58.5172,58.1603,58.3784,184400.0
2014-03-14 10:20:00,58.9,58.9,58.47,58.51,202600.0,58.3784,58.3784,57.9522,57.9919,202600.0
2014-03-14 10:30:00,58.53,58.66,58.3,58.53,180900.0,58.0117,58.1405,57.7837,58.0117,180900.0
2014-03-14 10:40:00,58.52,58.56,58.39,58.46,154500.0,58.0018,58.0414,57.8729,57.9423,154500.0
2014-03-14 10:50:00,58.44,58.45,57.82,57.93,447800.0,57.9225,57.9324,57.308,57.417,447800.0
2014-03-14 11:00:00,57.96,57.99,57.61,57.79,382900.0,57.4467,57.4765,57.0998,57.2782,382900.0
2014-03-14 11:10:00,57.79,57.86,57.74,57.75,187700.0,57.2782,57.3476,57.2287,57.2386,187700.0
2014-03-14 11:20:00,57.74,58.22,57.72,58.04,365200.0,57.2287,57.7044,57.2088,57.526,365200.0
2014-03-14 11:30:00,58.06,58.47,58.05,58.47,224000.0,57.5458,57.9522,57.5359,57.9522,224000.0
2014-03-14 11:40:00,58.48,58.66,58.38,58.66,66700.0,57.9621,58.1405,57.863,58.1405,66700.0
2014-03-14 11:50:00,58.69,58.74,58.51,58.62,142400.0,58.1703,58.2198,57.9919,58.1009,142400.0
2014-03-14 12:00:00,58.62,58.65,58.24,58.35,151200.0,58.1009,58.1306,57.7242,57.8333,151200.0
2014-03-14 12:10:00,58.37,58.68,58.35,58.64,71600.0,57.8531,58.1603,57.8333,58.1207,71600.0
2014-03-14 12:20:00,58.64,58.71,58.53,58.53,87500.0,58.1207,58.1901,58.0117,58.0117,87500.0
2014-03-14 12:30:00,58.54,58.74,58.51,58.69,95000.0,58.0216,58.2198,57.9919,58.1703,95000.0
2014-03-14 12:40:00,58.69,58.78,58.5,58.58,67000.0,58.1703,58.2595,57.9819,58.0612,67000.0
2014-03-14 12:50:00,58.57,58.68,58.39,58.66,117900.0,58.0513,58.1603,57.8729,58.1405,117900.0
2014-03-14 13:00:00,58.68,58.73,58.5,58.51,44900.0,58.1603,58.2099,57.9819,57.9919,44900.0
2014-03-14 13:10:00,58.52,58.57,58.44,58.49,26600.0,58.0018,58.0513,57.9225,57.972,26600.0
2014-03-14 13:20:00,58.49,58.54,58.3,58.41,140400.0,57.972,58.0216,57.7837,57.8927,140400.0
2014-03-14 13:30:00,58.43,58.57,58.41,58.43,66800.0,57.9126,58.0513,57.8927,57.9126,66800.0
2014-03-14 13:40:00,58.45,58.46,58.28,58.3,56000.0,57.9324,57.9423,57.7639,57.7837,56000.0
2014-03-14 13:50:00,58.31,58.49,58.3,58.4,47900.0,57.7936,57.972,57.7837,57.8828,47900.0
2014-03-14 14:00:00,58.4,58.46,58.29,58.45,53500.0,57.8828,57.9423,57.7738,57.9324,53500.0
2014-03-14 14:10:00,58.46,58.49,58.3,58.41,84600.0,57.9423,57.972,57.7837,57.8927,84600.0
2014-03-14 14:20:00,58.41,58.5,58.38,58.5,35900.0,57.8927,57.9819,57.863,57.9819,35900.0
2014-03-14 14:30:00,58.51,58.51,58.3,58.32,62300.0,57.9919,57.9919,57.7837,57.8035,62300.0
2014-03-14 14:40:00,58.32,58.38,58.16,58.34,216200.0,57.8035,57.863,57.645,57.8234,216200.0
2014-03-14 14:50:00,58.34,58.38,58.22,58.23,69200.0,57.8234,57.863,57.7044,57.7143,69200.0
2014-03-14 15:00:00,58.23,58.34,58.22,58.23,76700.0,57.7143,57.8234,57.7044,57.7143,76700.0
2014-03-14 15:10:00,58.22,58.22,58.0,58.17,120000.0,57.7044,57.7044,57.4864,57.6549,120000.0
2014-03-14 15:20:00,58.18,58.31,58.17,58.28,106500.0,57.6648,57.7936,57.6549,57.7639,106500.0
2014-03-14 15:30:00,58.29,58.42,58.25,58.28,168600.0,57.7738,57.9026,57.7342,57.7639,168600.0
2014-03-14 15:40:00,58.29,58.36,58.14,58.2,224000.0,57.7738,57.8432,57.6251,57.6846,224000.0
2014-03-14 15:50:00,58.2,58.25,58.07,58.17,384900.0,57.6846,57.7342,57.5557,57.6549,384900.0
2014-03-17 09:30:00,58.61,59.08,58.61,59.06,301000.0,58.091,58.5568,58.091,58.537,301000.0
2014-03-17 09:40:00,59.07,59.27,58.75,58.79,145900.0,58.5469,58.7451,58.2297,58.2694,145900.0
2014-03-17 09:50:00,58.84,59.14,58.71,58.73,88000.0,58.3189,58.6163,58.1901,58.2099,88000.0
2014-03-17 10:00:00,58.75,59.19,58.74,58.91,150100.0,58.2297,58.6658,58.2198,58.3883,150100.0
2014-03-17 10:10:00,58.9,59.15,58.83,59.06,78900.0,58.3784,58.6262,58.309,58.537,78900.0
2014-03-17 10:20:00,59.06,59.08,58.72,58.75,114100.0,58.537,58.5568,58.2,58.2297,114100.0
2014-03-17 10:30:00,58.77,58.88,58.42,58.57,333700.0,58.2495,58.3586,57.9026,58.0513,333700.0
2014-03-17 10:40:00,58.6,58.75,58.48,58.56,185600.0,58.0811,58.2297,57.9621,58.0414,185600.0
2014-03-17 10:50:00,58.55,58.8,58.51,58.75,90800.0,58.0315,58.2793,57.9919,58.2297,90800.0
2014-03-17 11:00:00,58.75,58.8,58.62,58.66,76600.0,58.2297,58.2793,58.1009,58.1405,76600.0
2014-03-17 11:10:00,58.65,58.78,58.61,58.7,34300.0,58.1306,58.2595,58.091,58.1802,34300.0
2014-03-17 11:20:00,58.7,58.7,58.43,58.5,49800.0,58.1802,58.1802,57.9126,57.9819,49800.0
2014-03-17 11:30:00,58.49,58.49,58.06,58.23,140500.0,57.972,57.972,57.5458,57.7143,140500.0
2014-03-17 11:40:00,58.22,58.48,58.17,58.48,58200.0,57.7044,57.9621,57.6549,57.9621,58200.0
2014-03-17 11:50:00,58.47,58.49,58.36,58.44,64200.0,57.9522,57.972,57.8432,57.9225,64200.0
2014-03-17 12:00:00,58.48,58.5,58.27,58.34,70000.0,57.9621,57.9819,57.754,57.8234,70000.0
2014-03-17 12:10:00,58.33,58.6,58.32,58.52,72900.0,57.8134,58.0811,57.8035,58.0018,72900.0
2014-03-17 12:20:00,58.53,58.64,58.5,58.51,39700.0,58.0117,58.1207,57.9819,57.9919,39700.0
2014-03-17 12:30:00,58.51,58.58,58.29,58.29,68400.0,57.9919,58.0612,57.7738,57.7738,68400.0
2014-03-17 12:40:00,58.3,58.46,58.28,58.3,108900.0,57.7837,57.9423,57.7639,57.7837,108900.0
2014-03-17 12:50:00,58.3,58.41,58.19,58.37,118300.0,57.7837,57.8927,57.6747,57.8531,118300.0
2014-03-17 13:00:00,58.37,58.5,58.32,58.38,102300.0,57.8531,57.9819,57.8035,57.863,102300.0
2014-03-17 13:10:00,58.39,58.4,58.17,58.2,82300.0,57.8729,57.8828,57.6549,57.6846,82300.0
2014-03-17 13:20:00,58.21,58.34,58.07,58.1,191800.0,57.6945,57.8234,57.5557,57.5855,191800.0
2014-03-17 13:30:00,58.12,58.24,58.06,58.24,98500.0,57.6053,57.7242,57.5458,57.7242,98500.0
2014-03-17 13:40:00,58.24,58.27,58.2,58.24,57700.0,57.7242,57.754,57.6846,57.7242,57700.0
2014-03-17 13:50:00,58.25,58.26,58.02,58.11,106400.0,57.7342,57.7441,57.5062,57.5954,106400.0
2014-03-17 14:00:00,58.12,58.26,58.1,58.17,123300.0,57.6053,57.7441,57.5855,57.6549,123300.0
2014-03-17 14:10:00,58.16,58.24,58.12,58.24,117900.0,57.645,57.7242,57.6053,57.7242,117900.0
2014-03-17 14:20:00,58.25,58.41,58.2,58.39,106000.0,57.7342,57.8927,57.6846,57.8729,106000.0
2014-03-17 14:30:00,58.38,58.55,58.38,58.4,169300.0,57.863,58.0315,57.863,57.8828,169300.0
2014-03-17 14:40:00,58.39,58.55,58.35,58.52,66500.0,57.8729,58.0315,57.8333,58.0018,66500.0
2014-03-17 14:50:00,58.53,58.6,58.41,58.59,96700.0,58.0117,58.0811,57.8927,58.0711,96700.0
2014-03-17 15:00:00,58.6,58.6,58.36,58.45,127000.0,58.0811,58.0811,57.8432,57.9324,127000.0
2014-03-17 15:10:00,58.45,58.49,58.42,58.43,80900.0,57.9324,57.972,57.9026,57.9126,80900.0
2014-03-17 15:20:00,58.43,58.53,58.27,58.29,149800.0,57.9126,58.0117,57.754,57.7738,149800.0
2014-03-17 15:30:00,58.29,58.3,58.15,58.24,156600.0,57.7738,57.7837,57.635,57.7242,156600.0
2014-03-17 15:40:00,58.23,58.25,58.14,58.18,163200.0,57.7143,57.7342,57.6251,57.6648,163200.0
2014-03-17 15:50:00,58.19,58.32,58.16,58.31,313900.0,57.6747,57.8035,57.645,57.7936,313900.0
2014-03-18 09:30:00,58.49,58.62,58.07,58.37,139900.0,57.972,58.1009,57.5557,57.8531,139900.0
2014-03-18 09:40:00,58.39,58.47,58.1,58.2,203700.0,57.8729,57.9522,57.5855,57.6846,203700.0
2014-03-18 09:50:00,58.21,58.42,58.12,58.25,85300.0,57.6945,57.9026,57.6053,57.7342,85300.0
2014-03-18 10:00:00,58.24,58.29,57.98,57.99,154900.0,57.7242,57.7738,57.4665,57.4765,154900.0
2014-03-18 10:10:00,58.0,58.58,57.99,58.58,147700.0,57.4864,58.0612,57.4765,58.0612,147700.0
2014-03-18 10:20:00,58.58,58.71,58.52,58.64,242000.0,58.0612,58.1901,58.0018,58.1207,242000.0
2014-03-18 10:30:00,58.64,58.7,58.48,58.56,241500.0,58.1207,58.1802,57.9621,58.0414,241500.0
2014-03-18 10:40:00,58.57,58.64,58.49,58.58,76400.0,58.0513,58.1207,57.972,58.0612,76400.0
2014-03-18 10:50:00,58.57,58.57,58.15,58.22,264900.0,58.0513,58.0513,57.635,57.7044,264900.0
2014-03-18 11:00:00,58.22,58.39,58.16,58.3,60200.0,57.7044,57.8729,57.645,57.7837,60200.0
2014-03-18 11:10:00,58.3,58.62,58.3,58.61,59300.0,57.7837,58.1009,57.7837,58.091,59300.0
2014-03-18 11:20:00,58.63,58.75,58.51,58.66,208200.0,58.1108,58.2297,57.9919,58.1405,208200.0
2014-03-18 11:30:00,58.66,58.86,58.66,58.83,91100.0,58.1405,58.3388,58.1405,58.309,91100.0
2014-03-18 11:40:00,58.82,58.83,58.5,58.65,111000.0,58.2991,58.309,57.9819,58.1306,111000.0
2014-03-18 11:50:00,58.65,58.8,58.55,58.78,39300.0,58.1306,58.2793,58.0315,58.2595,39300.0
2014-03-18 12:00:00,58.78,58.86,58.67,58.86,41400.0,58.2595,58.3388,58.1504,58.3388,41400.0
2014-03-18 12:10:00,58.86,58.91,58.68,58.68,42500.0,58.3388,58.3883,58.1603,58.1603,42500.0
2014-03-18 12:20:00,58.71,58.81,58.66,58.76,60200.0,58.1901,58.2892,58.1405,58.2396,60200.0
2014-03-18 12:30:00,58.76,58.85,58.69,58.8,61500.0,58.2396,58.3288,58.1703,58.2793,61500.0
2014-03-18 12:40:00,58.77,58.84,58.65,58.71,38900.0,58.2495,58.3189,58.1306,58.1901,38900.0
2014-03-18 12:50:00,58.7,58.77,58.56,58.57,35400.0,58.1802,58.2495,58.0414,58.0513,35400.0
2014-03-18 13:00:00,58.57,58.72,58.57,58.7,32900.0,58.0513,58.2,58.0513,58.1802,32900.0
2014-03-18 13:10:00,58.7,58.7,58.62,58.68,25200.0,58.1802,58.1802,58.1009,58.1603,25200.0
2014-03-18 13:20:00,58.68,58.83,58.65,58.78,36100.0,58.1603,58.309,58.1306,58.2595,36100.0
2014-03-18 13:30:00,58.78,58.82,58.73,58.79,39000.0,58.2595,58.2991,58.2099,58.2694,39000.0
2014-03-18 13:40:00,58.79,59.0,58.76,58.83,92500.0,58.2694,58.4775,58.2396,58.309,92500.0
2014-03-18 13:50:00,58.83,58.86,58.78,58.79,63900.0,58.309,58.3388,58.2595,58.2694,63900.0
2014-03-18 14:00:00,58.79,58.93,58.79,58.82,353600.0,58.2694,58.4081,58.2694,58.2991,353600.0
2014-03-18 14:10:00,58.85,58.93,58.85,58.87,51100.0,58.3288,58.4081,58.3288,58.3487,51100.0
2014-03-18 14:20:00,58.87,59.13,58.83,59.13,133900.0,58.3487,58.6064,58.309,58.6064,133900.0
2014-03-18 14:30:00,59.13,59.37,59.11,59.31,156300.0,58.6064,58.8442,58.5865,58.7848,156300.0
2014-03-18 14:40:00,59.31,59.43,59.29,59.41,217800.0,58.7848,58.9037,58.7649,58.8839,217800.0
2014-03-18 14:50:00,59.41,59.56,59.41,59.51,224400.0,58.8839,59.0326,58.8839,58.983,224400.0
2014-03-18 15:00:00,59.51,59.54,59.35,59.5,169600.0,58.983,59.0127,58.8244,58.9731,169600.0
2014-03-18 15:10:00,59.5,59.55,59.39,59.42,171500.0,58.9731,59.0226,58.8641,58.8938,171500.0
2014-03-18 15:20:00,59.42,59.52,59.41,59.52,150300.0,58.8938,58.9929,58.8839,58.9929,150300.0
2014-03-18 15:30:00,59.52,59.6,59.46,59.6,236400.0,58.9929,59.0722,58.9334,59.0722,236400.0
2014-03-18 15:40:00,59.6,59.62,59.4,59.55,283700.0,59.0722,59.092,58.874,59.0226,283700.0
2014-03-18 15:50:00,59.56,59.63,59.53,59.62,516900.0,59.0326,59.1019,59.0028,59.092,516900.0
2014-03-19 09:30:00,59.46,59.75,59.28,59.71,220400.0,58.9334,59.2209,58.755,59.1812,220400.0
2014-03-19 09:40:00,59.7,59.8,59.22,59.22,113400.0,59.1713,59.2704,58.6956,58.6956,113400.0
2014-03-19 09:50:00,59.23,59.62,59.21,59.51,93500.0,58.7055,59.092,58.6857,58.983,93500.0
2014-03-19 10:00:00,59.51,59.51,59.17,59.31,114400.0,58.983,58.983,58.646,58.7848,114400.0
2014-03-19 10:10:00,59.31,59.39,59.11,59.12,62500.0,58.7848,58.8641,58.5865,58.5964,62500.0
2014-03-19 10:20:00,59.09,59.2,58.99,59.0,85500.0,58.5667,58.6757,58.4676,58.4775,85500.0
2014-03-19 10:30:00,59.0,59.01,58.65,58.68,94500.0,58.4775,58.4874,58.1306,58.1603,94500.0
2014-03-19 10:40:00,58.68,58.74,58.52,58.69,115200.0,58.1603,58.2198,58.0018,58.1703,115200.0
2014-03-19 10:50:00,58.7,58.77,58.59,58.63,108400.0,58.1802,58.2495,58.0711,58.1108,108400.0
2014-03-19 11:00:00,58.66,58.72,58.49,58.64,149000.0,58.1405,58.2,57.972,58.1207,149000.0
2014-03-19 11:10:00,58.63,58.63,58.5,58.52,71400.0,58.1108,58.1108,57.9819,58.0018,71400.0
2014-03-19 11:20:00,58.53,58.66,58.5,58.55,89800.0,58.0117,58.1405,57.9819,58.0315,89800.0
2014-03-19 11:30:00,58.57,58.57,58.26,58.26,145400.0,58.0513,58.0513,57.7441,57.7441,145400.0
2014-03-19 11:40:00,58.28,58.63,58.27,58.61,81200.0,57.7639,58.1108,57.754,58.091,81200.0
2014-03-19 11:50:00,58.61,58.78,58.6,58.75,66500.0,58.091,58.2595,58.0811,58.2297,66500.0
2014-03-19 12:00:00,58.76,58.89,58.72,58.83,72500.0,58.2396,58.3685,58.2,58.309,72500.0
2014-03-19 12:10:00,58.82,58.83,58.64,58.72,40700.0,58.2991,58.309,58.1207,58.2,40700.0
2014-03-19 12:20:00,58.72,58.91,58.68,58.85,48400.0,58.2,58.3883,58.1603,58.3288,48400.0
2014-03-19 12:30:00,58.84,58.92,58.76,58.77,33700.0,58.3189,58.3982,58.2396,58.2495,33700.0
2014-03-19 12:40:00,58.78,58.86,58.74,58.86,38900.0,58.2595,58.3388,58.2198,58.3388,38900.0
2014-03-19 12:50:00,58.86,58.88,58.77,58.81,37300.0,58.3388,58.3586,58.2495,58.2892,37300.0
2014-03-19 13:00:00,58.81,58.85,58.75,58.78,38600.0,58.2892,58.3288,58.2297,58.2595,38600.0
2014-03-19 13:10:00,58.77,58.78,58.72,58.76,46400.0,58.2495,58.2595,58.2,58.2396,46400.0
2014-03-19 13:20:00,58.77,58.78,58.72,58.74,28500.0,58.2495,58.2595,58.2,58.2198,28500.0
2014-03-19 13:30:00,58.73,58.78,58.71,58.78,32800.0,58.2099,58.2595,58.1901,58.2595,32800.0
2014-03-19 13:40:00,58.78,58.84,58.76,58.84,26000.0,58.2595,58.3189,58.2396,58.3189,26000.0
2014-03-19 13:50:00,58.84,58.98,58.83,58.97,26100.0,58.3189,58.4577,58.309,58.4478,26100.0
2014-03-19 14:00:00,58.97,58.98,58.67,58.77,126500.0,58.4478,58.4577,58.1504,58.2495,126500.0
2014-03-19 14:10:00,58.77,58.84,58.68,58.81,70900.0,58.2495,58.3189,58.1603,58.2892,70900.0
2014-03-19 14:20:00,58.8,58.82,58.65,58.72,89700.0,58.2793,58.2991,58.1306,58.2,89700.0
2014-03-19 14:30:00,58.73,58.86,58.73,58.78,38200.0,58.2099,58.3388,58.2099,58.2595,38200.0
2014-03-19 14:40:00,58.81,58.83,58.62,58.65,75500.0,58.2892,58.309,58.1009,58.1306,75500.0
2014-03-19 14:50:00,58.64,58.76,58.6,58.69,102600.0,58.1207,58.2396,58.0811,58.1703,102600.0
2014-03-19 15:00:00,58.71,58.73,58.12,58.15,184000.0,58.1901,58.2099,57.6053,57.635,184000.0
2014-03-19 15:10:00,58.15,58.24,57.92,58.2,164100.0,57.635,57.7242,57.4071,57.6846,164100.0
2014-03-19 15:20:00,58.22,58.34,58.22,58.33,95500.0,57.7044,57.8234,57.7044,57.8134,95500.0
2014-03-19 15:30:00,58.32,58.36,58.21,58.26,187900.0,57.8035,57.8432,57.6945,57.7441,187900.0
2014-03-19 15:40:00,58.27,58.55,58.27,58.44,222400.0,57.754,58.0315,57.754,57.9225,222400.0
2014-03-19 15:50:00,58.44,58.55,58.36,58.44,419600.0,57.9225,58.0315,57.8432,57.9225,419600.0
2014-03-20 09:30:00,58.35,58.71,58.0,58.0,130200.0,57.8333,58.1901,57.4864,57.4864,130200.0
2014-03-20 09:40:00,58.0,58.19,57.78,57.8,113500.0,57.4864,57.6747,57.2683,57.2881,113500.0
2014-03-20 09:50:00,57.8,58.15,57.76,58.02,77300.0,57.2881,57.635,57.2485,57.5062,77300.0
2014-03-20 10:00:00,58.05,58.58,57.89,58.5,190600.0,57.5359,58.0612,57.3773,57.9819,190600.0
2014-03-20 10:10:00,58.5,58.94,58.36,58.9,199400.0,57.9819,58.418,57.8432,58.3784,199400.0
2014-03-20 10:20:00,58.91,59.17,58.65,58.7,227900.0,58.3883,58.646,58.1306,58.1802,227900.0
2014-03-20 10:30:00,58.68,58.86,58.63,58.8,266500.0,58.1603,58.3388,58.1108,58.2793,266500.0
2014-03-20 10:40:00,58.8,59.05,58.8,59.0,154800.0,58.2793,58.5271,58.2793,58.4775,154800.0
2014-03-20 10:50:00,58.97,59.21,58.97,59.19,166300.0,58.4478,58.6857,58.4478,58.6658,166300.0
2014-03-20 11:00:00,59.19,59.38,58.96,59.07,190100.0,58.6658,58.8541,58.4379,58.5469,190100.0
2014-03-20 11:10:00,59.07,59.14,58.97,59.01,46700.0,58.5469,58.6163,58.4478,58.4874,46700.0
2014-03-20 11:20:00,59.01,59.01,58.74,58.78,92700.0,58.4874,58.4874,58.2198,58.2595,92700.0
2014-03-20 11:30:00,58.79,58.91,58.69,58.89,73300.0,58.2694,58.3883,58.1703,58.3685,73300.0
2014-03-20 11:40:00,58.87,58.91,58.73,58.88,41200.0,58.3487,58.3883,58.2099,58.3586,41200.0
2014-03-20 11:50:00,58.88,58.95,58.8,58.9,54600.0,58.3586,58.428,58.2793,58.3784,54600.0
2014-03-20 12:00:00,58.88,58.93,58.74,58.81,24200.0,58.3586,58.4081,58.2198,58.2892,24200.0
2014-03-20 12:10:00,58.79,58.99,58.73,58.88,36200.0,58.2694,58.4676,58.2099,58.3586,36200.0
2014-03-20 12:20:00,58.87,58.99,58.73,58.99,82100.0,58.3487,58.4676,58.2099,58.4676,82100.0
2014-03-20 12:30:00,58.99,59.14,58.94,59.14,56400.0,58.4676,58.6163,58.418,58.6163,56400.0
2014-03-20 12:40:00,59.14,59.15,59.05,59.09,39800.0,58.6163,58.6262,58.5271,58.5667,39800.0
2014-03-20 12:50:00,59.08,59.1,59.01,59.08,51100.0,58.5568,58.5766,58.4874,58.5568,51100.0
2014-03-20 13:00:00,59.07,59.2,59.06,59.17,88400.0,58.5469,58.6757,58.537,58.646,88400.0
2014-03-20 13:10:00,59.16,59.17,58.99,59.01,62300.0,58.6361,58.646,58.4676,58.4874,62300.0
2014-03-20 13:20:00,59.0,59.04,58.76,58.78,115100.0,58.4775,58.5172,58.2396,58.2595,115100.0
2014-03-20 13:30:00,58.77,58.98,58.75,58.92,26500.0,58.2495,58.4577,58.2297,58.3982,26500.0
2014-03-20 13:40:00,58.92,58.98,58.87,58.93,24200.0,58.3982,58.4577,58.3487,58.4081,24200.0
2014-03-20 13:50:00,58.94,58.98,58.79,58.89,41700.0,58.418,58.4577,58.2694,58.3685,41700.0
2014-03-20 14:00:00,58.88,58.93,58.83,58.92,65600.0,58.3586,58.4081,58.309,58.3982,65600.0
2014-03-20 14:10:00,58.91,59.07,58.89,59.06,58500.0,58.3883,58.5469,58.3685,58.537,58500.0
2014-03-20 14:20:00,59.07,59.15,59.07,59.13,42100.0,58.5469,58.6262,58.5469,58.6064,42100.0
2014-03-20 14:30:00,59.13,59.14,58.99,59.11,107800.0,58.6064,58.6163,58.4676,58.5865,107800.0
2014-03-20 14:40:00,59.11,59.16,59.04,59.08,55900.0,58.5865,58.6361,58.5172,58.5568,55900.0
2014-03-20 14:50:00,59.08,59.12,58.98,59.01,62000.0,58.5568,58.5964,58.4577,58.4874,62000.0
2014-03-20 15:00:00,58.99,58.99,58.77,58.84,69300.0,58.4676,58.4676,58.2495,58.3189,69300.0
2014-03-20 15:10:00,58.84,58.85,58.73,58.82,78100.0,58.3189,58.3288,58.2099,58.2991,78100.0
2014-03-20 15:20:00,58.83,58.87,58.77,58.8,111900.0,58.309,58.3487,58.2495,58.2793,111900.0
2014-03-20 15:30:00,58.79,58.91,58.78,58.91,85600.0,58.2694,58.3883,58.2595,58.3883,85600.0
2014-03-20 15:40:00,58.9,59.15,58.89,59.15,258300.0,58.3784,58.6262,58.3685,58.6262,258300.0
2014-03-20 15:50:00,59.14,59.22,58.99,59.12,446600.0,58.6163,58.6956,58.4676,58.5964,446600.0
2014-03-21 09:30:00,59.74,59.91,58.78,58.95,792600.0,59.211,59.3795,58.2595,58.428,792600.0
2014-03-21 09:40:00,58.95,58.95,58.7,58.9,206100.0,58.428,58.428,58.1802,58.3784,206100.0
2014-03-21 09:50:00,58.91,58.92,58.49,58.58,218800.0,58.3883,58.3982,57.972,58.0612,218800.0
2014-03-21 10:00:00,58.61,58.64,57.88,57.92,199800.0,58.091,58.1207,57.3674,57.4071,199800.0
2014-03-21 10:10:00,57.91,58.36,57.91,57.96,163200.0,57.3972,57.8432,57.3972,57.4467,163200.0
2014-03-21 10:20:00,57.97,57.97,57.4,57.5,426600.0,57.4566,57.4566,56.8917,56.9908,426600.0
2014-03-21 10:30:00,57.5,57.55,57.43,57.46,316500.0,56.9908,57.0404,56.9214,56.9511,316500.0
2014-03-21 10:40:00,57.46,57.51,57.21,57.42,267900.0,56.9511,57.0007,56.7034,56.9115,267900.0
2014-03-21 10:50:00,57.42,57.51,57.37,57.45,156600.0,56.9115,57.0007,56.8619,56.9412,156600.0
2014-03-21 11:00:00,57.49,57.5,57.22,57.34,230200.0,56.9809,56.9908,56.7133,56.8322,230200.0
2014-03-21 11:10:00,57.34,57.51,57.33,57.5,124800.0,56.8322,57.0007,56.8223,56.9908,124800.0
2014-03-21 11:20:00,57.51,57.75,57.47,57.73,138700.0,57.0007,57.2386,56.9611,57.2188,138700.0
2014-03-21 11:30:00,57.72,57.97,57.72,57.85,141500.0,57.2088,57.4566,57.2088,57.3377,141500.0
2014-03-21 11:40:00,57.85,57.95,57.82,57.82,98200.0,57.3377,57.4368,57.308,57.308,98200.0
2014-03-21 11:50:00,57.82,57.86,57.72,57.82,111700.0,57.308,57.3476,57.2088,57.308,111700.0
2014-03-21 12:00:00,57.82,57.83,57.68,57.75,62900.0,57.308,57.3179,57.1692,57.2386,62900.0
2014-03-21 12:10:00,57.75,57.8,57.72,57.79,57700.0,57.2386,57.2881,57.2088,57.2782,57700.0
2014-03-21 12:20:00,57.79,57.8,57.68,57.69,74600.0,57.2782,57.2881,57.1692,57.1791,74600.0
2014-03-21 12:30:00,57.71,57.8,57.69,57.74,78100.0,57.1989,57.2881,57.1791,57.2287,78100.0
2014-03-21 12:40:00,57.75,57.78,57.63,57.67,82600.0,57.2386,57.2683,57.1196,57.1593,82600.0
2014-03-21 12:50:00,57.66,57.69,57.6,57.62,73200.0,57.1494,57.1791,57.0899,57.1097,73200.0
2014-03-21 13:00:00,57.63,57.78,57.63,57.74,81900.0,57.1196,57.2683,57.1196,57.2287,81900.0
2014-03-21 13:10:00,57.75,57.76,57.46,57.59,99600.0,57.2386,57.2485,56.9511,57.08,99600.0
2014-03-21 13:20:00,57.56,57.6,57.43,57.49,63500.0,57.0503,57.0899,56.9214,56.9809,63500.0
2014-03-21 13:30:00,57.52,57.65,57.47,57.53,54900.0,57.0106,57.1395,56.9611,57.0205,54900.0
2014-03-21 13:40:00,57.52,57.53,57.29,57.32,84100.0,57.0106,57.0205,56.7827,56.8124,84100.0
2014-03-21 13:50:00,57.35,57.35,57.12,57.21,171600.0,56.8421,56.8421,56.6142,56.7034,171600.0
2014-03-21 14:00:00,57.2,57.47,57.17,57.43,145900.0,56.6935,56.9611,56.6637,56.9214,145900.0
2014-03-21 14:10:00,57.44,57.44,57.24,57.25,140500.0,56.9313,56.9313,56.7331,56.743,140500.0
2014-03-21 14:20:00,57.25,57.29,57.08,57.08,107500.0,56.743,56.7827,56.5745,56.5745,107500.0
2014-03-21 14:30:00,57.08,57.08,56.77,57.05,332800.0,56.5745,56.5745,56.2673,56.5448,332800.0
2014-03-21 14:40:00,57.06,57.29,57.05,57.09,131200.0,56.5547,56.7827,56.5448,56.5844,131200.0
2014-03-21 14:50:00,57.09,57.28,57.07,57.27,98700.0,56.5844,56.7727,56.5646,56.7628,98700.0
2014-03-21 15:00:00,57.27,57.28,57.07,57.13,100500.0,56.7628,56.7727,56.5646,56.6241,100500.0
2014-03-21 15:10:00,57.13,57.22,57.04,57.1,91000.0,56.6241,56.7133,56.5349,56.5943,91000.0
2014-03-21 15:20:00,57.1,57.28,56.96,57.26,161400.0,56.5943,56.7727,56.4556,56.7529,161400.0
2014-03-21 15:30:00,57.26,57.26,57.04,57.04,142300.0,56.7529,56.7529,56.5349,56.5349,142300.0
2014-03-21 15:40:00,57.03,57.03,56.77,56.89,637000.0,56.525,56.525,56.2673,56.3862,637000.0
2014-03-21 15:50:00,56.89,57.06,56.89,56.99,749300.0,56.3862,56.5547,56.3862,56.4853,749300.0
2014-03-24 09:30:00,57.51,57.55,56.8,56.83,243000.0,57.0007,57.0404,56.297,56.3267,243000.0
2014-03-24 09:40:00,56.81,56.98,56.71,56.85,119300.0,56.3069,56.4754,56.2078,56.3466,119300.0
2014-03-24 09:50:00,56.85,56.94,56.39,56.91,138200.0,56.3466,56.4358,55.8906,56.406,138200.0
2014-03-24 10:00:00,56.88,56.92,56.31,56.5,193300.0,56.3763,56.4159,55.8113,55.9997,193300.0
2014-03-24 10:10:00,56.5,56.69,56.47,56.56,196800.0,55.9997,56.188,55.9699,56.0591,196800.0
2014-03-24 10:20:00,56.58,56.6,56.2,56.25,187600.0,56.0789,56.0988,55.7023,55.7519,187600.0
2014-03-24 10:30:00,56.25,56.26,55.93,56.16,205800.0,55.7519,55.7618,55.4347,55.6627,205800.0
2014-03-24 10:40:00,56.17,56.31,56.1,56.11,117400.0,55.6726,55.8113,55.6032,55.6131,117400.0
2014-03-24 10:50:00,56.11,56.16,55.93,55.95,113000.0,55.6131,55.6627,55.4347,55.4545,113000.0
2014-03-24 11:00:00,55.97,55.97,55.79,55.85,149600.0,55.4743,55.4743,55.2959,55.3554,149600.0
2014-03-24 11:10:00,55.85,56.3,55.79,56.28,127800.0,55.3554,55.8014,55.2959,55.7816,127800.0
2014-03-24 11:20:00,56.28,56.46,56.21,56.33,84600.0,55.7816,55.96,55.7122,55.8312,84600.0
2014-03-24 11:30:00,56.34,56.5,56.23,56.46,110700.0,55.8411,55.9997,55.732,55.96,110700.0
2014-03-24 11:40:00,56.49,56.49,56.02,56.09,98200.0,55.9897,55.9897,55.5239,55.5933,98200.0
2014-03-24 11:50:00,56.08,56.16,56.02,56.11,57900.0,55.5834,55.6627,55.5239,55.6131,57900.0
2014-03-24 12:00:00,56.1,56.25,56.05,56.15,135900.0,55.6032,55.7519,55.5536,55.6528,135900.0
2014-03-24 12:10:00,56.15,56.17,55.97,56.02,56600.0,55.6528,55.6726,55.4743,55.5239,56600.0
2014-03-24 12:20:00,56.0,56.17,55.98,56.02,121600.0,55.5041,55.6726,55.4843,55.5239,121600.0
2014-03-24 12:30:00,56.02,56.04,55.84,55.88,93700.0,55.5239,55.5437,55.3455,55.3851,93700.0
2014-03-24 12:40:00,55.88,55.93,55.67,55.8,139200.0,55.3851,55.4347,55.177,55.3058,139200.0
2014-03-24 12:50:00,55.81,55.91,55.75,55.79,54500.0,55.3158,55.4149,55.2563,55.2959,54500.0
2014-03-24 13:00:00,55.78,55.94,55.74,55.83,71300.0,55.286,55.4446,55.2464,55.3356,71300.0
2014-03-24 13:10:00,55.84,55.88,55.76,55.8,94300.0,55.3455,55.3851,55.2662,55.3058,94300.0
2014-03-24 13:20:00,55.81,55.91,55.78,55.85,55700.0,55.3158,55.4149,55.286,55.3554,55700.0
2014-03-24 13:30:00,55.85,56.06,55.85,56.0,163800.0,55.3554,55.5635,55.3554,55.5041,163800.0
2014-03-24 13:40:00,55.97,56.07,55.93,55.93,85500.0,55.4743,55.5735,55.4347,55.4347,85500.0
2014-03-24 13:50:00,55.94,56.12,55.93,56.11,84700.0,55.4446,55.623,55.4347,55.6131,84700.0
2014-03-24 14:00:00,56.1,56.34,56.09,56.2,74500.0,55.6032,55.8411,55.5933,55.7023,74500.0
2014-03-24 14:10:00,56.22,56.27,56.03,56.11,74400.0,55.7221,55.7717,55.5338,55.6131,74400.0
2014-03-24 14:20:00,56.11,56.26,56.04,56.25,85900.0,55.6131,55.7618,55.5437,55.7519,85900.0
2014-03-24 14:30:00,56.27,56.45,56.19,56.25,95700.0,55.7717,55.9501,55.6924,55.7519,95700.0
2014-03-24 14:40:00,56.24,56.55,56.21,56.52,142000.0,55.742,56.0492,55.7122,56.0195,142000.0
2014-03-24 14:50:00,56.51,56.52,56.31,56.38,91800.0,56.0096,56.0195,55.8113,55.8807,91800.0
2014-03-24 15:00:00,56.39,56.39,56.19,56.21,67900.0,55.8906,55.8906,55.6924,55.7122,67900.0
2014-03-24 15:10:00,56.2,56.2,56.05,56.13,80200.0,55.7023,55.7023,55.5536,55.6329,80200.0
2014-03-24 15:20:00,56.12,56.4,56.09,56.39,98900.0,55.623,55.9005,55.5933,55.8906,98900.0
2014-03-24 15:30:00,56.42,56.52,56.41,56.48,226200.0,55.9204,56.0195,55.9104,55.9798,226200.0
2014-03-24 15:40:00,56.47,56.55,56.47,56.48,281500.0,55.9699,56.0492,55.9699,55.9798,281500.0
2014-03-24 15:50:00,56.47,56.48,56.34,56.38,400000.0,55.9699,55.9798,55.8411,55.8807,400000.0
2014-03-25 09:30:00,56.81,57.45,56.81,57.19,179800.0,56.3069,56.9412,56.3069,56.6835,179800.0
2014-03-25 09:40:00,57.19,57.49,57.0,57.46,225000.0,56.6835,56.9809,56.4952,56.9511,225000.0
2014-03-25 09:50:00,57.49,58.1,57.45,57.79,364500.0,56.9809,57.5855,56.9412,57.2782,364500.0
2014-03-25 10:00:00,57.82,58.04,57.67,57.94,295300.0,57.308,57.526,57.1593,57.4269,295300.0
2014-03-25 10:10:00,57.96,57.97,57.5,57.51,163500.0,57.4467,57.4566,56.9908,57.0007,163500.0
2014-03-25 10:20:00,57.52,57.61,57.27,57.52,117600.0,57.0106,57.0998,56.7628,57.0106,117600.0
2014-03-25 10:30:00,57.53,57.58,56.7,56.71,282300.0,57.0205,57.0701,56.1979,56.2078,282300.0
2014-03-25 10:40:00,56.71,56.86,56.16,56.22,292100.0,56.2078,56.3565,55.6627,55.7221,292100.0
2014-03-25 10:50:00,56.22,56.3,56.0,56.0,256400.0,55.7221,55.8014,55.5041,55.5041,256400.0
2014-03-25 11:00:00,56.0,56.5,55.86,56.43,225200.0,55.5041,55.9997,55.3653,55.9303,225200.0
2014-03-25 11:10:00,56.44,56.64,56.3,56.6,151500.0,55.9402,56.1384,55.8014,56.0988,151500.0
2014-03-25 11:20:00,56.59,56.64,56.34,56.52,212500.0,56.0889,56.1384,55.8411,56.0195,212500.0
2014-03-25 11:30:00,56.5,56.5,56.13,56.21,157000.0,55.9997,55.9997,55.6329,55.7122,157000.0
2014-03-25 11:40:00,56.2,56.31,55.75,55.78,159100.0,55.7023,55.8113,55.2563,55.286,159100.0
2014-03-25 11:50:00,55.78,55.85,55.26,55.67,227200.0,55.286,55.3554,54.7706,55.177,227200.0
2014-03-25 12:00:00,55.67,55.84,55.42,55.84,122200.0,55.177,55.3455,54.9292,55.3455,122200.0
2014-03-25 12:10:00,55.8,55.97,55.75,55.92,86100.0,55.3058,55.4743,55.2563,55.4248,86100.0
2014-03-25 12:20:00,55.93,55.93,55.62,55.72,90400.0,55.4347,55.4347,55.1274,55.2266,90400.0
2014-03-25 12:30:00,55.74,56.43,55.73,56.4,210000.0,55.2464,55.9303,55.2365,55.9005,210000.0
2014-03-25 12:40:00,56.42,56.62,56.33,56.42,141500.0,55.9204,56.1186,55.8312,55.9204,141500.0
2014-03-25 12:50:00,56.43,56.58,56.42,56.48,75800.0,55.9303,56.0789,55.9204,55.9798,75800.0
2014-03-25 13:00:00,56.5,56.62,56.3,56.53,115500.0,55.9997,56.1186,55.8014,56.0294,115500.0
2014-03-25 13:10:00,56.54,56.55,56.42,56.49,62100.0,56.0393,56.0492,55.9204,55.9897,62100.0
2014-03-25 13:20:00,56.49,56.86,56.49,56.86,132000.0,55.9897,56.3565,55.9897,56.3565,132000.0
2014-03-25 13:30:00,56.85,56.88,56.61,56.68,62800.0,56.3466,56.3763,56.1087,56.1781,62800.0
2014-03-25 13:40:00,56.69,56.78,56.58,56.7,63500.0,56.188,56.2772,56.0789,56.1979,63500.0
2014-03-25 13:50:00,56.71,56.72,56.51,56.62,38300.0,56.2078,56.2177,56.0096,56.1186,38300.0
2014-03-25 14:00:00,56.62,56.77,56.6,56.76,49200.0,56.1186,56.2673,56.0988,56.2573,49200.0
2014-03-25 14:10:00,56.77,56.96,56.71,56.71,157000.0,56.2673,56.4556,56.2078,56.2078,157000.0
2014-03-25 14:20:00,56.71,56.83,56.66,56.66,63200.0,56.2078,56.3267,56.1582,56.1582,63200.0
2014-03-25 14:30:00,56.66,56.74,56.61,56.71,67000.0,56.1582,56.2375,56.1087,56.2078,67000.0
2014-03-25 14:40:00,56.7,56.71,56.48,56.52,64800.0,56.1979,56.2078,55.9798,56.0195,64800.0
2014-03-25 14:50:00,56.51,56.67,56.47,56.58,61300.0,56.0096,56.1681,55.9699,56.0789,61300.0
2014-03-25 15:00:00,56.57,56.62,56.5,56.59,83300.0,56.069,56.1186,55.9997,56.0889,83300.0
2014-03-25 15:10:00,56.58,56.77,56.57,56.74,143400.0,56.0789,56.2673,56.069,56.2375,143400.0
2014-03-25 15:20:00,56.74,56.79,56.7,56.73,154400.0,56.2375,56.2871,56.1979,56.2276,154400.0
2014-03-25 15:30:00,56.72,56.81,56.63,56.77,141100.0,56.2177,56.3069,56.1285,56.2673,141100.0
2014-03-25 15:40:00,56.76,56.88,56.69,56.7,217100.0,56.2573,56.3763,56.188,56.1979,217100.0
2014-03-25 15:50:00,56.7,56.7,56.61,56.65,326000.0,56.1979,56.1979,56.1087,56.1483,326000.0
2014-03-26 09:30:00,57.08,57.21,56.65,56.88,152500.0,56.5745,56.7034,56.1483,56.3763,152500.0
2014-03-26 09:40:00,56.85,57.13,56.78,56.94,84000.0,56.3466,56.6241,56.2772,56.4358,84000.0
2014-03-26 09:50:00,57.02,57.04,56.62,56.69,67500.0,56.515,56.5349,56.1186,56.188,67500.0
2014-03-26 10:00:00,56.66,56.92,56.46,56.63,93200.0,56.1582,56.4159,55.96,56.1285,93200.0
2014-03-26 10:10:00,56.6,56.79,56.25,56.3,56900.0,56.0988,56.2871,55.7519,55.8014,56900.0
2014-03-26 10:20:00,56.25,56.5,55.99,56.25,188100.0,55.7519,55.9997,55.4942,55.7519,188100.0
2014-03-26 10:30:00,56.24,56.42,56.15,56.35,75900.0,55.742,55.9204,55.6528,55.851,75900.0
2014-03-26 10:40:00,56.35,56.42,56.23,56.24,73600.0,55.851,55.9204,55.732,55.742,73600.0
2014-03-26 10:50:00,56.22,56.3,56.0,56.14,87500.0,55.7221,55.8014,55.5041,55.6428,87500.0
2014-03-26 11:00:00,56.12,56.41,56.06,56.37,105600.0,55.623,55.9104,55.5635,55.8708,105600.0
2014-03-26 11:10:00,56.36,56.5,56.3,56.34,76200.0,55.8609,55.9997,55.8014,55.8411,76200.0
2014-03-26 11:20:00,56.3,56.64,56.27,56.63,111900.0,55.8014,56.1384,55.7717,56.1285,111900.0
2014-03-26 11:30:00,56.61,56.66,56.36,56.38,107500.0,56.1087,56.1582,55.8609,55.8807,107500.0
2014-03-26 11:40:00,56.38,56.39,56.06,56.22,104700.0,55.8807,55.8906,55.5635,55.7221,104700.0
2014-03-26 11:50:00,56.25,56.47,56.18,56.32,121400.0,55.7519,55.9699,55.6825,55.8212,121400.0
2014-03-26 12:00:00,56.3,56.3,56.0,56.26,69300.0,55.8014,55.8014,55.5041,55.7618,69300.0
2014-03-26 12:10:00,56.27,56.31,56.2,56.21,31900.0,55.7717,55.8113,55.7023,55.7122,31900.0
2014-03-26 12:20:00,56.21,56.5,56.19,56.49,80800.0,55.7122,55.9997,55.6924,55.9897,80800.0
2014-03-26 12:30:00,56.48,56.55,56.32,56.39,55600.0,55.9798,56.0492,55.8212,55.8906,55600.0
2014-03-26 12:40:00,56.38,56.48,56.34,56.4,25000.0,55.8807,55.9798,55.8411,55.9005,25000.0
2014-03-26 12:50:00,56.39,56.7,56.37,56.69,63700.0,55.8906,56.1979,55.8708,56.188,63700.0
2014-03-26 13:00:00,56.69,56.74,56.55,56.57,165500.0,56.188,56.2375,56.0492,56.069,165500.0
2014-03-26 13:10:00,56.55,56.6,56.29,56.33,54000.0,56.0492,56.0988,55.7915,55.8312,54000.0
2014-03-26 13:20:00,56.34,56.38,55.9,55.93,103900.0,55.8411,55.8807,55.405,55.4347,103900.0
2014-03-26 13:30:00,55.92,55.93,55.76,55.83,162900.0,55.4248,55.4347,55.2662,55.3356,162900.0
2014-03-26 13:40:00,55.83,55.85,55.66,55.8,226800.0,55.3356,55.3554,55.1671,55.3058,226800.0
2014-03-26 13:50:00,55.79,55.98,55.64,55.84,208500.0,55.2959,55.4843,55.1473,55.3455,208500.0
2014-03-26 14:00:00,55.83,55.89,55.68,55.88,113200.0,55.3356,55.3951,55.1869,55.3851,113200.0
2014-03-26 14:10:00,55.87,55.89,55.52,55.54,149500.0,55.3752,55.3951,55.0283,55.0482,149500.0
2014-03-26 14:20:00,55.54,55.63,55.43,55.48,266800.0,55.0482,55.1374,54.9391,54.9887,266800.0
2014-03-26 14:30:00,55.48,55.51,55.3,55.42,139200.0,54.9887,55.0184,54.8103,54.9292,139200.0
2014-03-26 14:40:00,55.42,55.84,55.42,55.82,134000.0,54.9292,55.3455,54.9292,55.3257,134000.0
2014-03-26 14:50:00,55.83,55.92,55.76,55.92,196700.0,55.3356,55.4248,55.2662,55.4248,196700.0
2014-03-26 15:00:00,55.91,55.98,55.78,55.87,167000.0,55.4149,55.4843,55.286,55.3752,167000.0
2014-03-26 15:10:00,55.88,55.88,55.7,55.76,88700.0,55.3851,55.3851,55.2067,55.2662,88700.0
2014-03-26 15:20:00,55.74,55.74,55.51,55.55,88800.0,55.2464,55.2464,55.0184,55.0581,88800.0
2014-03-26 15:30:00,55.53,55.64,55.42,55.42,201000.0,55.0382,55.1473,54.9292,54.9292,201000.0
2014-03-26 15:40:00,55.43,55.44,55.26,55.3,355000.0,54.9391,54.949,54.7706,54.8103,355000.0
2014-03-26 15:50:00,55.29,55.31,55.14,55.2,422400.0,54.8004,54.8202,54.6517,54.7112,422400.0
2014-03-27 09:30:00,55.0,55.23,54.14,54.16,291500.0,54.5129,54.7409,53.6606,53.6804,291500.0
2014-03-27 09:40:00,54.15,54.97,53.86,54.91,393300.0,53.6705,54.4832,53.383,54.4237,393300.0
2014-03-27 09:50:00,54.88,55.49,54.74,55.33,354600.0,54.394,54.9986,54.2552,54.84,354600.0
2014-03-27 10:00:00,55.34,56.66,55.27,56.5,523200.0,54.8499,56.1582,54.7805,55.9997,523200.0
2014-03-27 10:10:00,56.51,56.51,55.81,56.16,303700.0,56.0096,56.0096,55.3158,55.6627,303700.0
2014-03-27 10:20:00,56.17,56.64,56.1,56.2,182800.0,55.6726,56.1384,55.6032,55.7023,182800.0
2014-03-27 10:30:00,56.19,56.28,55.89,55.93,182600.0,55.6924,55.7816,55.3951,55.4347,182600.0
2014-03-27 10:40:00,55.95,56.16,55.7,56.15,137700.0,55.4545,55.6627,55.2067,55.6528,137700.0
2014-03-27 10:50:00,56.15,56.2,55.95,56.05,105300.0,55.6528,55.7023,55.4545,55.5536,105300.0
2014-03-27 11:00:00,56.06,56.16,55.77,55.84,83000.0,55.5635,55.6627,55.2761,55.3455,83000.0
2014-03-27 11:10:00,55.85,56.04,55.78,56.0,120600.0,55.3554,55.5437,55.286,55.5041,120600.0
2014-03-27 11:20:00,56.01,56.06,55.8,55.8,82300.0,55.514,55.5635,55.3058,55.3058,82300.0
2014-03-27 11:30:00,55.8,55.8,55.47,55.75,60700.0,55.3058,55.3058,54.9788,55.2563,60700.0
2014-03-27 11:40:00,55.72,55.72,55.54,55.61,82200.0,55.2266,55.2266,55.0482,55.1175,82200.0
2014-03-27 11:50:00,55.6,55.82,55.53,55.71,83100.0,55.1076,55.3257,55.0382,55.2166,83100.0
2014-03-27 12:00:00,55.75,55.78,55.38,55.44,55300.0,55.2563,55.286,54.8896,54.949,55300.0
2014-03-27 12:10:00,55.39,55.97,55.38,55.94,75200.0,54.8995,55.4743,54.8896,55.4446,75200.0
2014-03-27 12:20:00,55.93,56.1,55.9,56.01,96800.0,55.4347,55.6032,55.405,55.514,96800.0
2014-03-27 12:30:00,56.04,56.09,55.74,55.96,86000.0,55.5437,55.5933,55.2464,55.4644,86000.0
2014-03-27 12:40:00,55.96,56.07,55.86,55.94,63100.0,55.4644,55.5735,55.3653,55.4446,63100.0
2014-03-27 12:50:00,55.95,56.01,55.73,55.99,47100.0,55.4545,55.514,55.2365,55.4942,47100.0
2014-03-27 13:00:00,55.98,56.29,55.95,56.1,103300.0,55.4843,55.7915,55.4545,55.6032,103300.0
2014-03-27 13:10:00,56.1,56.1,55.87,55.98,62000.0,55.6032,55.6032,55.3752,55.4843,62000.0
2014-03-27 13:20:00,55.99,56.06,55.88,56.0,41600.0,55.4942,55.5635,55.3851,55.5041,41600.0
2014-03-27 13:30:00,56.01,56.05,55.83,55.89,86800.0,55.514,55.5536,55.3356,55.3951,86800.0
2014-03-27 13:40:00,55.9,56.04,55.9,55.93,39000.0,55.405,55.5437,55.405,55.4347,39000.0
2014-03-27 13:50:00,55.93,56.0,55.85,55.97,50000.0,55.4347,55.5041,55.3554,55.4743,50000.0
2014-03-27 14:00:00,55.99,56.01,55.76,55.85,64600.0,55.4942,55.514,55.2662,55.3554,64600.0
2014-03-27 14:10:00,55.86,56.1,55.85,55.99,97300.0,55.3653,55.6032,55.3554,55.4942,97300.0
2014-03-27 14:20:00,56.0,56.22,55.98,56.16,160400.0,55.5041,55.7221,55.4843,55.6627,160400.0
2014-03-27 14:30:00,56.15,56.25,56.02,56.08,177100.0,55.6528,55.7519,55.5239,55.5834,177100.0
2014-03-27 14:40:00,56.07,56.17,56.02,56.17,50500.0,55.5735,55.6726,55.5239,55.6726,50500.0
2014-03-27 14:50:00,56.17,56.23,56.1,56.14,107200.0,55.6726,55.732,55.6032,55.6428,107200.0
2014-03-27 15:00:00,56.14,56.19,55.96,56.03,133800.0,55.6428,55.6924,55.4644,55.5338,133800.0
2014-03-27 15:10:00,56.02,56.11,55.94,56.04,124300.0,55.5239,55.6131,55.4446,55.5437,124300.0
2014-03-27 15:20:00,56.03,56.21,56.02,56.19,118700.0,55.5338,55.7122,55.5239,55.6924,118700.0
2014-03-27 15:30:00,56.2,56.26,56.12,56.2,150200.0,55.7023,55.7618,55.623,55.7023,150200.0
2014-03-27 15:40:00,56.21,56.22,55.93,55.96,195900.0,55.7122,55.7221,55.4347,55.4644,195900.0
2014-03-27 15:50:00,55.95,56.08,55.92,55.97,313600.0,55.4545,55.5834,55.4248,55.4743,313600.0
2014-03-28 09:30:00,56.07,56.29,55.91,56.18,198000.0,55.5735,55.7915,55.4149,55.6825,198000.0
2014-03-28 09:40:00,56.21,56.38,55.89,56.18,83700.0,55.7122,55.8807,55.3951,55.6825,83700.0
2014-03-28 09:50:00,56.2,56.27,56.03,56.07,146100.0,55.7023,55.7717,55.5338,55.5735,146100.0
2014-03-28 10:00:00,56.07,56.39,56.05,56.37,479600.0,55.5735,55.8906,55.5536,55.8708,479600.0
2014-03-28 10:10:00,56.37,56.69,56.37,56.43,135500.0,55.8708,56.188,55.8708,55.9303,135500.0
2014-03-28 10:20:00,56.43,56.61,56.42,56.47,57000.0,55.9303,56.1087,55.9204,55.9699,57000.0
2014-03-28 10:30:00,56.49,56.56,56.35,56.48,45800.0,55.9897,56.0591,55.851,55.9798,45800.0
2014-03-28 10:40:00,56.49,56.56,56.26,56.31,46700.0,55.9897,56.0591,55.7618,55.8113,46700.0
2014-03-28 10:50:00,56.32,56.47,56.22,56.33,38900.0,55.8212,55.9699,55.7221,55.8312,38900.0
2014-03-28 11:00:00,56.33,56.49,56.28,56.32,110000.0,55.8312,55.9897,55.7816,55.8212,110000.0
2014-03-28 11:10:00,56.33,56.34,56.09,56.13,98200.0,55.8312,55.8411,55.5933,55.6329,98200.0
2014-03-28 11:20:00,56.15,56.32,56.14,56.32,70400.0,55.6528,55.8212,55.6428,55.8212,70400.0
2014-03-28 11:30:00,56.33,56.37,56.23,56.3,38900.0,55.8312,55.8708,55.732,55.8014,38900.0
2014-03-28 11:40:00,56.3,56.34,56.21,56.29,78400.0,55.8014,55.8411,55.7122,55.7915,78400.0
2014-03-28 11:50:00,56.3,56.39,56.25,56.39,42600.0,55.8014,55.8906,55.7519,55.8906,42600.0
2014-03-28 12:00:00,56.4,56.54,56.37,56.5,45500.0,55.9005,56.0393,55.8708,55.9997,45500.0
2014-03-28 12:10:00,56.49,56.59,56.46,56.59,49100.0,55.9897,56.0889,55.96,56.0889,49100.0
2014-03-28 12:20:00,56.59,56.63,56.53,56.57,85700.0,56.0889,56.1285,56.0294,56.069,85700.0
2014-03-28 12:30:00,56.56,56.8,56.54,56.73,126600.0,56.0591,56.297,56.0393,56.2276,126600.0
2014-03-28 12:40:00,56.72,56.94,56.69,56.9,122300.0,56.2177,56.4358,56.188,56.3961,122300.0
2014-03-28 12:50:00,56.89,56.91,56.78,56.9,93100.0,56.3862,56.406,56.2772,56.3961,93100.0
2014-03-28 13:00:00,56.89,56.92,56.69,56.71,98900.0,56.3862,56.4159,56.188,56.2078,98900.0
2014-03-28 13:10:00,56.71,56.73,56.56,56.56,158300.0,56.2078,56.2276,56.0591,56.0591,158300.0
2014-03-28 13:20:00,56.55,56.72,56.51,56.55,79700.0,56.0492,56.2177,56.0096,56.0492,79700.0
2014-03-28 13:30:00,56.55,56.55,56.36,56.36,108700.0,56.0492,56.0492,55.8609,55.8609,108700.0
2014-03-28 13:40:00,56.37,56.44,56.3,56.36,60600.0,55.8708,55.9402,55.8014,55.8609,60600.0
2014-03-28 13:50:00,56.36,56.4,56.24,56.24,63200.0,55.8609,55.9005,55.742,55.742,63200.0
2014-03-28 14:00:00,56.24,56.29,56.05,56.05,65100.0,55.742,55.7915,55.5536,55.5536,65100.0
2014-03-28 14:10:00,56.06,56.11,55.93,55.94,109500.0,55.5635,55.6131,55.4347,55.4446,109500.0
2014-03-28 14:20:00,55.94,56.08,55.88,56.01,198800.0,55.4446,55.5834,55.3851,55.514,198800.0
2014-03-28 14:30:00,56.03,56.04,55.96,56.03,108800.0,55.5338,55.5437,55.4644,55.5338,108800.0
2014-03-28 14:40:00,56.0,56.08,55.65,55.83,142100.0,55.5041,55.5834,55.1572,55.3356,142100.0
2014-03-28 14:50:00,55.84,55.92,55.73,55.77,100900.0,55.3455,55.4248,55.2365,55.2761,100900.0
2014-03-28 15:00:00,55.79,55.97,55.78,55.84,114900.0,55.2959,55.4743,55.286,55.3455,114900.0
2014-03-28 15:10:00,55.84,55.98,55.78,55.9,118000.0,55.3455,55.4843,55.286,55.405,118000.0
2014-03-28 15:20:00,55.9,56.09,55.85,55.86,196500.0,55.405,55.5933,55.3554,55.3653,196500.0
2014-03-28 15:30:00,55.86,55.89,55.68,55.68,190900.0,55.3653,55.3951,55.1869,55.1869,190900.0
2014-03-28 15:40:00,55.69,55.77,55.59,55.7,191400.0,55.1968,55.2761,55.0977,55.2067,191400.0
2014-03-28 15:50:00,55.7,55.78,55.67,55.74,268300.0,55.2067,55.286,55.177,55.2464,268300.0
2014-03-31 09:30:00,56.17,56.83,56.14,56.66,199200.0,55.6726,56.3267,55.6428,56.1582,199200.0
2014-03-31 09:40:00,56.63,56.63,56.28,56.3,256100.0,56.1285,56.1285,55.7816,55.8014,256100.0
2014-03-31 09:50:00,56.28,56.66,56.26,56.64,199200.0,55.7816,56.1582,55.7618,56.1384,199200.0
2014-03-31 10:00:00,56.65,56.82,56.57,56.61,281600.0,56.1483,56.3168,56.069,56.1087,281600.0
2014-03-31 10:10:00,56.63,56.74,56.38,56.52,189100.0,56.1285,56.2375,55.8807,56.0195,189100.0
2014-03-31 10:20:00,56.53,56.65,56.36,56.64,142200.0,56.0294,56.1483,55.8609,56.1384,142200.0
2014-03-31 10:30:00,56.65,56.67,56.4,56.4,113200.0,56.1483,56.1681,55.9005,55.9005,113200.0
2014-03-31 10:40:00,56.41,56.51,56.39,56.49,222700.0,55.9104,56.0096,55.8906,55.9897,222700.0
2014-03-31 10:50:00,56.5,56.75,56.44,56.68,171100.0,55.9997,56.2474,55.9402,56.1781,171100.0
2014-03-31 11:00:00,56.68,56.88,56.55,56.74,172300.0,56.1781,56.3763,56.0492,56.2375,172300.0
2014-03-31 11:10:00,56.74,56.9,56.71,56.75,189000.0,56.2375,56.3961,56.2078,56.2474,189000.0
2014-03-31 11:20:00,56.75,56.76,56.56,56.65,105000.0,56.2474,56.2573,56.0591,56.1483,105000.0
2014-03-31 11:30:00,56.66,56.7,56.44,56.57,282300.0,56.1582,56.1979,55.9402,56.069,282300.0
2014-03-31 11:40:00,56.59,56.72,56.55,56.6,102400.0,56.0889,56.2177,56.0492,56.0988,102400.0
2014-03-31 11:50:00,56.61,56.82,56.6,56.68,105800.0,56.1087,56.3168,56.0988,56.1781,105800.0
2014-03-31 12:00:00,56.69,56.83,56.69,56.75,68100.0,56.188,56.3267,56.188,56.2474,68100.0
2014-03-31 12:10:00,56.75,56.79,56.54,56.66,40800.0,56.2474,56.2871,56.0393,56.1582,40800.0
2014-03-31 12:20:00,56.67,56.75,56.57,56.67,68500.0,56.1681,56.2474,56.069,56.1681,68500.0
2014-03-31 12:30:00,56.67,56.77,56.63,56.71,132900.0,56.1681,56.2673,56.1285,56.2078,132900.0
2014-03-31 12:40:00,56.71,56.85,56.7,56.85,84200.0,56.2078,56.3466,56.1979,56.3466,84200.0
2014-03-31 12:50:00,56.85,56.89,56.75,56.8,98200.0,56.3466,56.3862,56.2474,56.297,98200.0
2014-03-31 13:00:00,56.8,56.87,56.8,56.86,63600.0,56.297,56.3664,56.297,56.3565,63600.0
2014-03-31 13:10:00,56.86,56.96,56.84,56.92,79000.0,56.3565,56.4556,56.3366,56.4159,79000.0
2014-03-31 13:20:00,56.95,56.99,56.82,56.87,159200.0,56.4457,56.4853,56.3168,56.3664,159200.0
2014-03-31 13:30:00,56.87,56.92,56.67,56.67,53800.0,56.3664,56.4159,56.1681,56.1681,53800.0
2014-03-31 13:40:00,56.68,56.73,56.59,56.6,38600.0,56.1781,56.2276,56.0889,56.0988,38600.0
2014-03-31 13:50:00,56.6,56.68,56.56,56.65,123400.0,56.0988,56.1781,56.0591,56.1483,123400.0
2014-03-31 14:00:00,56.65,56.76,56.63,56.74,39500.0,56.1483,56.2573,56.1285,56.2375,39500.0
2014-03-31 14:10:00,56.73,56.79,56.66,56.78,51900.0,56.2276,56.2871,56.1582,56.2772,51900.0
2014-03-31 14:20:00,56.77,56.82,56.68,56.72,108500.0,56.2673,56.3168,56.1781,56.2177,108500.0
2014-03-31 14:30:00,56.72,56.88,56.72,56.87,69200.0,56.2177,56.3763,56.2177,56.3664,69200.0
2014-03-31 14:40:00,56.86,57.0,56.85,56.91,142700.0,56.3565,56.4952,56.3466,56.406,142700.0
2014-03-31 14:50:00,56.91,56.96,56.85,56.85,76300.0,56.406,56.4556,56.3466,56.3466,76300.0
2014-03-31 15:00:00,56.85,56.88,56.8,56.85,76000.0,56.3466,56.3763,56.297,56.3466,76000.0
2014-03-31 15:10:00,56.86,56.94,56.85,56.88,57700.0,56.3565,56.4358,56.3466,56.3763,57700.0
2014-03-31 15:20:00,56.89,57.15,56.89,57.11,188100.0,56.3862,56.6439,56.3862,56.6042,188100.0
2014-03-31 15:30:00,57.09,57.15,57.03,57.08,176500.0,56.5844,56.6439,56.525,56.5745,176500.0
2014-03-31 15:40:00,57.08,57.17,56.97,57.0,254200.0,56.5745,56.6637,56.4655,56.4952,254200.0
2014-03-31 15:50:00,57.01,57.18,57.0,57.08,567600.0,56.5051,56.6736,56.4952,56.5745,567600.0
2014-04-01 09:30:00,57.61,58.2,57.6,58.14,377900.0,57.0998,57.6846,57.0899,57.6251,377900.0
2014-04-01 09:40:00,58.12,58.83,57.87,58.58,300800.0,57.6053,58.309,57.3575,58.0612,300800.0
2014-04-01 09:50:00,58.59,58.7,58.24,58.48,173200.0,58.0711,58.1802,57.7242,57.9621,173200.0
2014-04-01 10:00:00,58.47,58.84,58.42,58.51,279500.0,57.9522,58.3189,57.9026,57.9919,279500.0
2014-04-01 10:10:00,58.54,58.64,58.44,58.48,97800.0,58.0216,58.1207,57.9225,57.9621,97800.0
2014-04-01 10:20:00,58.49,58.54,58.4,58.43,95200.0,57.972,58.0216,57.8828,57.9126,95200.0
2014-04-01 10:30:00,58.43,58.67,58.42,58.66,108100.0,57.9126,58.1504,57.9026,58.1405,108100.0
2014-04-01 10:40:00,58.66,58.8,58.58,58.8,186600.0,58.1405,58.2793,58.0612,58.2793,186600.0
2014-04-01 10:50:00,58.8,58.83,58.59,58.68,157600.0,58.2793,58.309,58.0711,58.1603,157600.0
2014-04-01 11:00:00,58.67,58.71,58.51,58.52,96300.0,58.1504,58.1901,57.9919,58.0018,96300.0
2014-04-01 11:10:00,58.51,58.7,58.5,58.64,82600.0,57.9919,58.1802,57.9819,58.1207,82600.0
2014-04-01 11:20:00,58.64,58.76,58.46,58.53,96700.0,58.1207,58.2396,57.9423,58.0117,96700.0
2014-04-01 11:30:00,58.53,58.72,58.52,58.53,96400.0,58.0117,58.2,58.0018,58.0117,96400.0
2014-04-01 11:40:00,58.54,58.71,58.47,58.7,97300.0,58.0216,58.1901,57.9522,58.1802,97300.0
2014-04-01 11:50:00,58.7,58.81,58.57,58.59,84100.0,58.1802,58.2892,58.0513,58.0711,84100.0
2014-04-01 12:00:00,58.57,58.62,58.44,58.49,117300.0,58.0513,58.1009,57.9225,57.972,117300.0
2014-04-01 12:10:00,58.49,58.59,58.44,58.53,51700.0,57.972,58.0711,57.9225,58.0117,51700.0
2014-04-01 12:20:00,58.52,58.56,58.38,58.4,34900.0,58.0018,58.0414,57.863,57.8828,34900.0
2014-04-01 12:30:00,58.4,58.46,58.29,58.34,38600.0,57.8828,57.9423,57.7738,57.8234,38600.0
2014-04-01 12:40:00,58.33,58.33,58.15,58.18,42800.0,57.8134,57.8134,57.635,57.6648,42800.0
2014-04-01 12:50:00,58.19,58.24,58.05,58.18,88900.0,57.6747,57.7242,57.5359,57.6648,88900.0
2014-04-01 13:00:00,58.17,58.2,58.05,58.14,159800.0,57.6549,57.6846,57.5359,57.6251,159800.0
2014-04-01 13:10:00,58.15,58.2,58.12,58.14,31100.0,57.635,57.6846,57.6053,57.6251,31100.0
2014-04-01 13:20:00,58.14,58.3,58.06,58.29,75900.0,57.6251,57.7837,57.5458,57.7738,75900.0
2014-04-01 13:30:00,58.3,58.35,58.2,58.24,50200.0,57.7837,57.8333,57.6846,57.7242,50200.0
2014-04-01 13:40:00,58.23,58.47,58.23,58.4,57300.0,57.7143,57.9522,57.7143,57.8828,57300.0
2014-04-01 13:50:00,58.41,58.5,58.35,58.48,91200.0,57.8927,57.9819,57.8333,57.9621,91200.0
2014-04-01 14:00:00,58.51,58.54,58.41,58.45,57500.0,57.9919,58.0216,57.8927,57.9324,57500.0
2014-04-01 14:10:00,58.45,58.53,58.41,58.43,56100.0,57.9324,58.0117,57.8927,57.9126,56100.0
2014-04-01 14:20:00,58.43,58.54,58.43,58.53,69700.0,57.9126,58.0216,57.9126,58.0117,69700.0
2014-04-01 14:30:00,58.53,58.55,58.35,58.37,59400.0,58.0117,58.0315,57.8333,57.8531,59400.0
2014-04-01 14:40:00,58.37,58.48,58.37,58.38,67300.0,57.8531,57.9621,57.8531,57.863,67300.0
2014-04-01 14:50:00,58.38,58.56,58.34,58.56,60700.0,57.863,58.0414,57.8234,58.0414,60700.0
2014-04-01 15:00:00,58.54,58.54,58.44,58.52,115500.0,58.0216,58.0216,57.9225,58.0018,115500.0
2014-04-01 15:10:00,58.52,58.57,58.5,58.51,79700.0,58.0018,58.0513,57.9819,57.9919,79700.0
2014-04-01 15:20:00,58.52,58.7,58.51,58.66,126400.0,58.0018,58.1802,57.9919,58.1405,126400.0
2014-04-01 15:30:00,58.64,58.64,58.56,58.62,176400.0,58.1207,58.1207,58.0414,58.1009,176400.0
2014-04-01 15:40:00,58.61,58.83,58.61,58.81,219200.0,58.091,58.309,58.091,58.2892,219200.0
2014-04-01 15:50:00,58.81,58.89,58.72,58.8,397000.0,58.2892,58.3685,58.2,58.2793,397000.0
2014-04-02 09:30:00,59.04,59.35,58.88,59.15,332800.0,58.5172,58.8244,58.3586,58.6262,332800.0
2014-04-02 09:40:00,59.2,59.2,58.44,58.44,154200.0,58.6757,58.6757,57.9225,57.9225,154200.0
2014-04-02 09:50:00,58.42,58.66,58.05,58.27,137500.0,57.9026,58.1405,57.5359,57.754,137500.0
2014-04-02 10:00:00,58.32,58.68,58.32,58.63,91600.0,57.8035,58.1603,57.8035,58.1108,91600.0
2014-04-02 10:10:00,58.63,58.65,58.13,58.32,121300.0,58.1108,58.1306,57.6152,57.8035,121300.0
2014-04-02 10:20:00,58.33,58.95,58.33,58.84,140300.0,57.8134,58.428,57.8134,58.3189,140300.0
2014-04-02 10:30:00,58.84,58.85,58.46,58.5,80300.0,58.3189,58.3288,57.9423,57.9819,80300.0
2014-04-02 10:40:00,58.5,58.74,58.47,58.52,104800.0,57.9819,58.2198,57.9522,58.0018,104800.0
2014-04-02 10:50:00,58.53,58.64,58.48,58.6,45300.0,58.0117,58.1207,57.9621,58.0811,45300.0
2014-04-02 11:00:00,58.6,58.65,58.37,58.38,50600.0,58.0811,58.1306,57.8531,57.863,50600.0
2014-04-02 11:10:00,58.38,58.4,58.16,58.34,86400.0,57.863,57.8828,57.645,57.8234,86400.0
2014-04-02 11:20:00,58.34,58.44,58.28,58.3,53900.0,57.8234,57.9225,57.7639,57.7837,53900.0
2014-04-02 11:30:00,58.32,58.33,58.12,58.27,90100.0,57.8035,57.8134,57.6053,57.754,90100.0
2014-04-02 11:40:00,58.27,58.37,58.16,58.37,126200.0,57.754,57.8531,57.645,57.8531,126200.0
2014-04-02 11:50:00,58.34,58.46,58.33,58.39,62300.0,57.8234,57.9423,57.8134,57.8729,62300.0
2014-04-02 12:00:00,58.38,58.39,58.13,58.15,62500.0,57.863,57.8729,57.6152,57.635,62500.0
2014-04-02 12:10:00,58.15,58.29,58.14,58.26,77800.0,57.635,57.7738,57.6251,57.7441,77800.0
2014-04-02 12:20:00,58.24,58.31,58.2,58.26,85400.0,57.7242,57.7936,57.6846,57.7441,85400.0
2014-04-02 12:30:00,58.25,58.32,58.2,58.22,67400.0,57.7342,57.8035,57.6846,57.7044,67400.0
2014-04-02 12:40:00,58.21,58.25,58.16,58.22,68100.0,57.6945,57.7342,57.645,57.7044,68100.0
2014-04-02 12:50:00,58.22,58.22,57.99,57.99,103200.0,57.7044,57.7044,57.4765,57.4765,103200.0
2014-04-02 13:00:00,58.0,58.04,57.94,58.02,92700.0,57.4864,57.526,57.4269,57.5062,92700.0
2014-04-02 13:10:00,58.01,58.2,57.96,58.14,76700.0,57.4963,57.6846,57.4467,57.6251,76700.0
2014-04-02 13:20:00,58.14,58.15,58.0,58.12,78600.0,57.6251,57.635,57.4864,57.6053,78600.0
2014-04-02 13:30:00,58.13,58.13,57.98,58.01,54500.0,57.6152,57.6152,57.4665,57.4963,54500.0
2014-04-02 13:40:00,58.01,58.07,57.84,57.89,94800.0,57.4963,57.5557,57.3278,57.3773,94800.0
2014-04-02 13:50:00,57.89,57.89,57.77,57.86,95500.0,57.3773,57.3773,57.2584,57.3476,95500.0
2014-04-02 14:00:00,57.86,57.99,57.83,57.91,119700.0,57.3476,57.4765,57.3179,57.3972,119700.0
2014-04-02 14:10:00,57.91,57.99,57.83,57.93,74400.0,57.3972,57.4765,57.3179,57.417,74400.0
2014-04-02 14:20:00,57.93,57.95,57.71,57.78,135700.0,57.417,57.4368,57.1989,57.2683,135700.0
2014-04-02 14:30:00,57.78,57.95,57.72,57.9,82600.0,57.2683,57.4368,57.2088,57.3873,82600.0
2014-04-02 14:40:00,57.89,57.96,57.87,57.92,56200.0,57.3773,57.4467,57.3575,57.4071,56200.0
2014-04-02 14:50:00,57.92,58.06,57.9,58.06,54700.0,57.4071,57.5458,57.3873,57.5458,54700.0
2014-04-02 15:00:00,58.06,58.1,57.98,58.0,71700.0,57.5458,57.5855,57.4665,57.4864,71700.0
2014-04-02 15:10:00,58.0,58.09,57.99,58.06,94900.0,57.4864,57.5756,57.4765,57.5458,94900.0
2014-04-02 15:20:00,58.05,58.17,57.99,58.17,83400.0,57.5359,57.6549,57.4765,57.6549,83400.0
2014-04-02 15:30:00,58.18,58.26,58.1,58.24,142100.0,57.6648,57.7441,57.5855,57.7242,142100.0
2014-04-02 15:40:00,58.25,58.28,58.15,58.18,152900.0,57.7342,57.7639,57.635,57.6648,152900.0
2014-04-02 15:50:00,58.18,58.21,58.14,58.15,285200.0,57.6648,57.6945,57.6251,57.635,285200.0
2014-04-03 09:30:00,58.07,58.14,57.49,58.09,136000.0,57.5557,57.6251,56.9809,57.5756,136000.0
2014-04-03 09:40:00,58.02,58.15,57.84,57.92,61500.0,57.5062,57.635,57.3278,57.4071,61500.0
2014-04-03 09:50:00,57.92,58.14,57.78,58.1,84200.0,57.4071,57.6251,57.2683,57.5855,84200.0
2014-04-03 10:00:00,58.13,58.24,57.97,58.09,101400.0,57.6152,57.7242,57.4566,57.5756,101400.0
2014-04-03 10:10:00,58.1,58.17,57.63,57.72,97100.0,57.5855,57.6549,57.1196,57.2088,97100.0
2014-04-03 10:20:00,57.72,57.78,57.45,57.48,228100.0,57.2088,57.2683,56.9412,56.971,228100.0
2014-04-03 10:30:00,57.48,57.52,57.04,57.16,227500.0,56.971,57.0106,56.5349,56.6538,227500.0
2014-04-03 10:40:00,57.19,57.36,57.09,57.31,104100.0,56.6835,56.852,56.5844,56.8025,104100.0
2014-04-03 10:50:00,57.29,57.37,57.06,57.28,66100.0,56.7827,56.8619,56.5547,56.7727,66100.0
2014-04-03 11:00:00,57.28,57.31,57.14,57.18,54800.0,56.7727,56.8025,56.634,56.6736,54800.0
2014-04-03 11:10:00,57.17,57.23,57.06,57.07,45200.0,56.6637,56.7232,56.5547,56.5646,45200.0
2014-04-03 11:20:00,57.07,57.13,56.83,56.83,96100.0,56.5646,56.6241,56.3267,56.3267,96100.0
2014-04-03 11:30:00,56.82,56.88,56.74,56.8,120700.0,56.3168,56.3763,56.2375,56.297,120700.0
2014-04-03 11:40:00,56.8,56.91,56.7,56.72,80100.0,56.297,56.406,56.1979,56.2177,80100.0
2014-04-03 11:50:00,56.71,56.8,56.68,56.73,74800.0,56.2078,56.297,56.1781,56.2276,74800.0
2014-04-03 12:00:00,56.73,56.88,56.68,56.68,91500.0,56.2276,56.3763,56.1781,56.1781,91500.0
2014-04-03 12:10:00,56.7,56.72,56.52,56.61,82100.0,56.1979,56.2177,56.0195,56.1087,82100.0
2014-04-03 12:20:00,56.63,56.74,56.61,56.66,31700.0,56.1285,56.2375,56.1087,56.1582,31700.0
2014-04-03 12:30:00,56.64,56.66,56.29,56.3,89600.0,56.1384,56.1582,55.7915,55.8014,89600.0
2014-04-03 12:40:00,56.3,56.54,56.21,56.21,98200.0,55.8014,56.0393,55.7122,55.7122,98200.0
2014-04-03 12:50:00,56.22,56.26,56.03,56.04,192800.0,55.7221,55.7618,55.5338,55.5437,192800.0
2014-04-03 13:00:00,56.04,56.15,55.76,55.79,205200.0,55.5437,55.6528,55.2662,55.2959,205200.0
2014-04-03 13:10:00,55.79,56.15,55.69,56.14,180900.0,55.2959,55.6528,55.1968,55.6428,180900.0
2014-04-03 13:20:00,56.14,56.16,55.97,55.97,88500.0,55.6428,55.6627,55.4743,55.4743,88500.0
2014-04-03 13:30:00,55.98,55.98,55.77,55.78,103100.0,55.4843,55.4843,55.2761,55.286,103100.0
2014-04-03 13:40:00,55.79,55.84,55.7,55.8,164500.0,55.2959,55.3455,55.2067,55.3058,164500.0
2014-04-03 13:50:00,55.81,55.91,55.75,55.87,168500.0,55.3158,55.4149,55.2563,55.3752,168500.0
2014-04-03 14:00:00,55.87,55.97,55.87,55.97,122300.0,55.3752,55.4743,55.3752,55.4743,122300.0
2014-04-03 14:10:00,55.97,56.01,55.93,55.93,95600.0,55.4743,55.514,55.4347,55.4347,95600.0
2014-04-03 14:20:00,55.94,55.99,55.93,55.96,113600.0,55.4446,55.4942,55.4347,55.4644,113600.0
2014-04-03 14:30:00,55.95,55.96,55.59,55.59,161300.0,55.4545,55.4644,55.0977,55.0977,161300.0
2014-04-03 14:40:00,55.6,55.78,55.54,55.72,149700.0,55.1076,55.286,55.0482,55.2266,149700.0
2014-04-03 14:50:00,55.73,55.8,55.68,55.8,142300.0,55.2365,55.3058,55.1869,55.3058,142300.0
2014-04-03 15:00:00,55.8,55.81,55.56,55.59,115600.0,55.3058,55.3158,55.068,55.0977,115600.0
2014-04-03 15:10:00,55.59,55.68,55.58,55.68,113300.0,55.0977,55.1869,55.0878,55.1869,113300.0
2014-04-03 15:20:00,55.67,55.72,55.6,55.69,112200.0,55.177,55.2266,55.1076,55.1968,112200.0
2014-04-03 15:30:00,55.7,55.82,55.69,55.8,185900.0,55.2067,55.3257,55.1968,55.3058,185900.0
2014-04-03 15:40:00,55.8,55.8,55.72,55.74,246100.0,55.3058,55.3058,55.2266,55.2464,246100.0
2014-04-03 15:50:00,55.74,55.78,55.7,55.73,439000.0,55.2464,55.286,55.2067,55.2365,439000.0
2014-04-04 09:30:00,56.25,56.4,55.6,55.84,160300.0,55.7519,55.9005,55.1076,55.3455,160300.0
2014-04-04 09:40:00,55.87,55.87,54.74,54.92,250600.0,55.3752,55.3752,54.2552,54.4336,250600.0
2014-04-04 09:50:00,54.93,55.05,54.6,55.02,250300.0,54.4436,54.5625,54.1165,54.5328,250300.0
2014-04-04 10:00:00,55.02,56.49,54.98,56.44,386300.0,54.5328,55.9897,54.4931,55.9402,386300.0
2014-04-04 10:10:00,56.45,56.61,55.83,55.91,303800.0,55.9501,56.1087,55.3356,55.4149,303800.0
2014-04-04 10:20:00,55.91,56.05,55.39,55.87,220800.0,55.4149,55.5536,54.8995,55.3752,220800.0
2014-04-04 10:30:00,55.89,56.13,55.55,55.79,126600.0,55.3951,55.6329,55.0581,55.2959,126600.0
2014-04-04 10:40:00,55.77,55.83,55.65,55.73,90200.0,55.2761,55.3356,55.1572,55.2365,90200.0
2014-04-04 10:50:00,55.71,55.84,55.48,55.51,103700.0,55.2166,55.3455,54.9887,55.0184,103700.0
2014-04-04 11:00:00,55.5,55.62,55.22,55.27,160600.0,55.0085,55.1274,54.731,54.7805,160600.0
2014-04-04 11:10:00,55.26,55.37,54.89,54.89,125800.0,54.7706,54.8797,54.4039,54.4039,125800.0
2014-04-04 11:20:00,54.89,55.09,54.75,54.89,113700.0,54.4039,54.6021,54.2651,54.4039,113700.0
2014-04-04 11:30:00,54.9,55.13,54.85,54.97,95600.0,54.4138,54.6418,54.3643,54.4832,95600.0
2014-04-04 11:40:00,54.96,55.01,54.5,54.62,133700.0,54.4733,54.5228,54.0174,54.1363,133700.0
2014-04-04 11:50:00,54.63,54.8,54.59,54.61,126200.0,54.1462,54.3147,54.1066,54.1264,126200.0
2014-04-04 12:00:00,54.61,54.61,54.19,54.24,130600.0,54.1264,54.1264,53.7101,53.7597,130600.0
2014-04-04 12:10:00,54.24,54.38,54.07,54.38,133900.0,53.7597,53.8984,53.5912,53.8984,133900.0
2014-04-04 12:20:00,54.39,54.55,54.35,54.55,129200.0,53.9083,54.0669,53.8687,54.0669,129200.0
2014-04-04 12:30:00,54.55,54.71,54.49,54.57,136100.0,54.0669,54.2255,54.0075,54.0867,136100.0
2014-04-04 12:40:00,54.58,54.6,54.45,54.53,133700.0,54.0967,54.1165,53.9678,54.0471,133700.0
2014-04-04 12:50:00,54.53,54.67,54.41,54.52,134300.0,54.0471,54.1859,53.9282,54.0372,134300.0
2014-04-04 13:00:00,54.51,54.57,54.3,54.48,121100.0,54.0273,54.0867,53.8191,53.9975,121100.0
2014-04-04 13:10:00,54.51,54.7,54.42,54.66,80600.0,54.0273,54.2156,53.9381,54.1759,80600.0
2014-04-04 13:20:00,54.65,54.65,54.45,54.53,96600.0,54.166,54.166,53.9678,54.0471,96600.0
2014-04-04 13:30:00,54.54,54.55,54.38,54.44,67800.0,54.057,54.0669,53.8984,53.9579,67800.0
2014-04-04 13:40:00,54.47,54.53,54.33,54.49,92500.0,53.9876,54.0471,53.8489,54.0075,92500.0
2014-04-04 13:50:00,54.49,54.69,54.48,54.56,82600.0,54.0075,54.2057,53.9975,54.0768,82600.0
2014-04-04 14:00:00,54.56,54.61,54.26,54.27,111300.0,54.0768,54.1264,53.7795,53.7894,111300.0
2014-04-04 14:10:00,54.29,54.44,54.2,54.35,87000.0,53.8092,53.9579,53.72,53.8687,87000.0
2014-04-04 14:20:00,54.33,54.48,54.19,54.26,99400.0,53.8489,53.9975,53.7101,53.7795,99400.0
2014-04-04 14:30:00,54.26,54.32,54.07,54.12,75400.0,53.7795,53.839,53.5912,53.6407,75400.0
2014-04-04 14:40:00,54.12,54.22,54.05,54.2,82400.0,53.6407,53.7398,53.5713,53.72,82400.0
2014-04-04 14:50:00,54.19,54.32,54.1,54.32,71800.0,53.7101,53.839,53.6209,53.839,71800.0
2014-04-04 15:00:00,54.31,54.31,54.17,54.27,119800.0,53.829,53.829,53.6903,53.7894,119800.0
2014-04-04 15:10:00,54.27,54.65,54.27,54.63,132500.0,53.7894,54.166,53.7894,54.1462,132500.0
2014-04-04 15:20:00,54.62,54.78,54.53,54.75,127100.0,54.1363,54.2949,54.0471,54.2651,127100.0
2014-04-04 15:30:00,54.72,54.78,54.47,54.49,183800.0,54.2354,54.2949,53.9876,54.0075,183800.0
2014-04-04 15:40:00,54.49,54.53,54.28,54.4,239800.0,54.0075,54.0471,53.7993,53.9182,239800.0
2014-04-04 15:50:00,54.39,54.51,54.32,54.42,341000.0,53.9083,54.0273,53.839,53.9381,341000.0
2014-04-07 09:30:00,54.14,54.78,54.05,54.5,287700.0,53.6606,54.2949,53.5713,54.0174,287700.0
2014-04-07 09:40:00,54.55,54.6,53.78,54.38,317800.0,54.0669,54.1165,53.3037,53.8984,317800.0
2014-04-07 09:50:00,54.39,55.24,54.27,55.23,188200.0,53.9083,54.7508,53.7894,54.7409,188200.0
2014-04-07 10:00:00,55.23,55.28,54.86,55.26,212300.0,54.7409,54.7905,54.3742,54.7706,212300.0
2014-04-07 10:10:00,55.24,55.51,54.92,55.37,226000.0,54.7508,55.0184,54.4336,54.8797,226000.0
2014-04-07 10:20:00,55.38,55.38,54.95,54.96,120600.0,54.8896,54.8896,54.4634,54.4733,120600.0
2014-04-07 10:30:00,54.96,55.05,54.48,54.53,137100.0,54.4733,54.5625,53.9975,54.0471,137100.0
2014-04-07 10:40:00,54.52,54.78,54.39,54.51,92800.0,54.0372,54.2949,53.9083,54.0273,92800.0
2014-04-07 10:50:00,54.51,54.51,54.26,54.47,119200.0,54.0273,54.0273,53.7795,53.9876,119200.0
2014-04-07 11:00:00,54.48,54.76,54.33,54.52,140700.0,53.9975,54.2751,53.8489,54.0372,140700.0
2014-04-07 11:10:00,54.49,54.62,54.35,54.52,87500.0,54.0075,54.1363,53.8687,54.0372,87500.0
2014-04-07 11:20:00,54.52,54.56,54.38,54.51,90200.0,54.0372,54.0768,53.8984,54.0273,90200.0
2014-04-07 11:30:00,54.48,54.78,54.45,54.61,61700.0,53.9975,54.2949,53.9678,54.1264,61700.0
2014-04-07 11:40:00,54.63,54.63,54.39,54.47,71500.0,54.1462,54.1462,53.9083,53.9876,71500.0
2014-04-07 11:50:00,54.49,54.49,54.23,54.35,114600.0,54.0075,54.0075,53.7498,53.8687,114600.0
2014-04-07 12:00:00,54.35,54.47,54.17,54.17,89800.0,53.8687,53.9876,53.6903,53.6903,89800.0
2014-04-07 12:10:00,54.16,54.25,54.03,54.13,137300.0,53.6804,53.7696,53.5515,53.6506,137300.0
2014-04-07 12:20:00,54.11,54.32,54.09,54.25,90700.0,53.6308,53.839,53.611,53.7696,90700.0
2014-04-07 12:30:00,54.24,54.44,54.14,54.36,56900.0,53.7597,53.9579,53.6606,53.8786,56900.0
2014-04-07 12:40:00,54.36,54.44,54.15,54.17,58500.0,53.8786,53.9579,53.6705,53.6903,58500.0
2014-04-07 12:50:00,54.18,54.32,54.16,54.3,39000.0,53.7002,53.839,53.6804,53.8191,39000.0
2014-04-07 13:00:00,54.29,54.31,53.96,53.99,40500.0,53.8092,53.829,53.4821,53.5119,40500.0
2014-04-07 13:10:00,54.0,54.03,53.91,53.92,35000.0,53.5218,53.5515,53.4326,53.4425,35000.0
2014-04-07 13:20:00,53.91,54.16,53.85,53.91,62100.0,53.4326,53.6804,53.3731,53.4326,62100.0
2014-04-07 13:30:00,53.89,53.97,53.71,53.73,93900.0,53.4128,53.4921,53.2344,53.2542,93900.0
2014-04-07 13:40:00,53.74,53.76,53.53,53.67,140400.0,53.2641,53.2839,53.056,53.1947,140400.0
2014-04-07 13:50:00,53.68,53.73,53.47,53.48,66300.0,53.2046,53.2542,52.9965,53.0064,66300.0
2014-04-07 14:00:00,53.47,53.47,53.29,53.42,106400.0,52.9965,52.9965,52.8181,52.9469,106400.0
2014-04-07 14:10:00,53.41,53.52,53.22,53.24,124900.0,52.937,53.046,52.7487,52.7685,124900.0
2014-04-07 14:20:00,53.25,53.29,53.07,53.28,137500.0,52.7784,52.8181,52.6,52.8082,137500.0
2014-04-07 14:30:00,53.27,53.35,53.12,53.32,79800.0,52.7983,52.8775,52.6496,52.8478,79800.0
2014-04-07 14:40:00,53.33,53.67,53.28,53.67,94500.0,52.8577,53.1947,52.8082,53.1947,94500.0
2014-04-07 14:50:00,53.67,53.91,53.64,53.77,79700.0,53.1947,53.4326,53.165,53.2938,79700.0
2014-04-07 15:00:00,53.79,53.88,53.67,53.84,95500.0,53.3136,53.4029,53.1947,53.3632,95500.0
2014-04-07 15:10:00,53.85,54.11,53.76,54.11,108800.0,53.3731,53.6308,53.2839,53.6308,108800.0
2014-04-07 15:20:00,54.1,54.3,53.94,54.3,149100.0,53.6209,53.8191,53.4623,53.8191,149100.0
2014-04-07 15:30:00,54.3,54.36,54.16,54.21,304600.0,53.8191,53.8786,53.6804,53.7299,304600.0
2014-04-07 15:40:00,54.21,54.25,54.09,54.11,288900.0,53.7299,53.7696,53.611,53.6308,288900.0
2014-04-07 15:50:00,54.11,54.13,53.94,53.99,368400.0,53.6308,53.6506,53.4623,53.5119,368400.0
2014-04-08 09:30:00,54.18,54.58,53.76,54.4,416000.0,53.7002,54.0967,53.2839,53.9182,416000.0
2014-04-08 09:40:00,54.42,54.46,53.59,53.68,208100.0,53.9381,53.9777,53.1154,53.2046,208100.0
2014-04-08 09:50:00,53.67,53.88,53.5,53.61,179700.0,53.1947,53.4029,53.0262,53.1352,179700.0
2014-04-08 10:00:00,53.64,53.96,53.45,53.76,241400.0,53.165,53.4821,52.9767,53.2839,241400.0
2014-04-08 10:10:00,53.77,53.93,53.52,53.76,186700.0,53.2938,53.4524,53.046,53.2839,186700.0
2014-04-08 10:20:00,53.76,53.85,53.12,53.12,185200.0,53.2839,53.3731,52.6496,52.6496,185200.0
2014-04-08 10:30:00,53.14,53.73,53.14,53.73,180300.0,52.6694,53.2542,52.6694,53.2542,180300.0
2014-04-08 10:40:00,53.74,53.88,53.59,53.71,221200.0,53.2641,53.4029,53.1154,53.2344,221200.0
2014-04-08 10:50:00,53.71,54.35,53.71,54.04,353800.0,53.2344,53.8687,53.2344,53.5614,353800.0
2014-04-08 11:00:00,54.03,54.38,53.94,54.38,147000.0,53.5515,53.8984,53.4623,53.8984,147000.0
2014-04-08 11:10:00,54.37,54.68,54.17,54.54,144500.0,53.8885,54.1958,53.6903,54.057,144500.0
2014-04-08 11:20:00,54.53,54.69,54.41,54.49,337700.0,54.0471,54.2057,53.9282,54.0075,337700.0
2014-04-08 11:30:00,54.48,54.58,54.26,54.48,233100.0,53.9975,54.0967,53.7795,53.9975,233100.0
2014-04-08 11:40:00,54.48,54.48,54.18,54.31,218000.0,53.9975,53.9975,53.7002,53.829,218000.0
2014-04-08 11:50:00,54.3,54.69,54.3,54.53,116500.0,53.8191,54.2057,53.8191,54.0471,116500.0
2014-04-08 12:00:00,54.56,54.6,54.37,54.55,123800.0,54.0768,54.1165,53.8885,54.0669,123800.0
2014-04-08 12:10:00,54.54,54.8,54.54,54.8,88000.0,54.057,54.3147,54.057,54.3147,88000.0
2014-04-08 12:20:00,54.79,55.0,54.73,55.0,115900.0,54.3048,54.5129,54.2453,54.5129,115900.0
2014-04-08 12:30:00,55.0,55.12,54.89,54.89,111100.0,54.5129,54.6319,54.4039,54.4039,111100.0
2014-04-08 12:40:00,54.89,54.9,54.65,54.77,69800.0,54.4039,54.4138,54.166,54.285,69800.0
2014-04-08 12:50:00,54.76,54.77,54.63,54.66,61400.0,54.2751,54.285,54.1462,54.1759,61400.0
2014-04-08 13:00:00,54.65,54.81,54.63,54.67,69100.0,54.166,54.3246,54.1462,54.1859,69100.0
2014-04-08 13:10:00,54.68,55.08,54.68,55.05,114200.0,54.1958,54.5922,54.1958,54.5625,114200.0
2014-04-08 13:20:00,55.06,55.2,55.05,55.16,140100.0,54.5724,54.7112,54.5625,54.6715,140100.0
2014-04-08 13:30:00,55.17,55.19,55.09,55.15,211000.0,54.6814,54.7013,54.6021,54.6616,211000.0
2014-04-08 13:40:00,55.15,55.32,55.13,55.22,132500.0,54.6616,54.8301,54.6418,54.731,132500.0
2014-04-08 13:50:00,55.23,55.49,55.21,55.44,214800.0,54.7409,54.9986,54.7211,54.949,214800.0
2014-04-08 14:00:00,55.43,55.46,54.99,55.04,151700.0,54.9391,54.9689,54.503,54.5526,151700.0
2014-04-08 14:10:00,55.03,55.04,54.93,54.99,120100.0,54.5427,54.5526,54.4436,54.503,120100.0
2014-04-08 14:20:00,54.98,55.08,54.92,55.0,183200.0,54.4931,54.5922,54.4336,54.5129,183200.0
2014-04-08 14:30:00,55.02,55.05,54.87,55.02,363800.0,54.5328,54.5625,54.3841,54.5328,363800.0
2014-04-08 14:40:00,55.02,55.09,54.99,55.04,239500.0,54.5328,54.6021,54.503,54.5526,239500.0
2014-04-08 14:50:00,55.04,55.29,55.04,55.18,115000.0,54.5526,54.8004,54.5526,54.6913,115000.0
2014-04-08 15:00:00,55.17,55.21,55.08,55.1,144100.0,54.6814,54.7211,54.5922,54.612,144100.0
2014-04-08 15:10:00,55.11,55.2,55.04,55.18,140600.0,54.622,54.7112,54.5526,54.6913,140600.0
2014-04-08 15:20:00,55.17,55.24,55.07,55.21,132100.0,54.6814,54.7508,54.5823,54.7211,132100.0
2014-04-08 15:30:00,55.21,55.52,55.18,55.42,314500.0,54.7211,55.0283,54.6913,54.9292,314500.0
2014-04-08 15:40:00,55.43,55.45,55.31,55.32,422500.0,54.9391,54.9589,54.8202,54.8301,422500.0
2014-04-08 15:50:00,55.31,55.32,55.14,55.22,519900.0,54.8202,54.8301,54.6517,54.731,519900.0
2014-04-09 09:30:00,55.76,56.16,55.56,55.99,216600.0,55.2662,55.6627,55.068,55.4942,216600.0
2014-04-09 09:40:00,56.0,56.1,55.43,55.44,104000.0,55.5041,55.6032,54.9391,54.949,104000.0
2014-04-09 09:50:00,55.45,55.9,55.29,55.85,177700.0,54.9589,55.405,54.8004,55.3554,177700.0
2014-04-09 10:00:00,55.81,56.01,55.8,55.85,192000.0,55.3158,55.514,55.3058,55.3554,192000.0
2014-04-09 10:10:00,55.85,56.21,55.8,56.08,230200.0,55.3554,55.7122,55.3058,55.5834,230200.0
2014-04-09 10:20:00,56.08,56.33,55.96,56.0,115100.0,55.5834,55.8312,55.4644,55.5041,115100.0
2014-04-09 10:30:00,56.0,56.34,55.98,56.3,119800.0,55.5041,55.8411,55.4843,55.8014,119800.0
2014-04-09 10:40:00,56.3,56.49,56.18,56.36,266000.0,55.8014,55.9897,55.6825,55.8609,266000.0
2014-04-09 10:50:00,56.37,56.37,55.91,55.93,129500.0,55.8708,55.8708,55.4149,55.4347,129500.0
2014-04-09 11:00:00,55.96,56.01,55.81,55.95,137300.0,55.4644,55.514,55.3158,55.4545,137300.0
2014-04-09 11:10:00,55.95,56.02,55.79,55.81,66600.0,55.4545,55.5239,55.2959,55.3158,66600.0
2014-04-09 11:20:00,55.84,56.09,55.77,56.03,83100.0,55.3455,55.5933,55.2761,55.5338,83100.0
2014-04-09 11:30:00,56.0,56.24,55.94,56.18,70600.0,55.5041,55.742,55.4446,55.6825,70600.0
2014-04-09 11:40:00,56.18,56.28,56.09,56.18,63700.0,55.6825,55.7816,55.5933,55.6825,63700.0
2014-04-09 11:50:00,56.16,56.23,56.06,56.07,84400.0,55.6627,55.732,55.5635,55.5735,84400.0
2014-04-09 12:00:00,56.06,56.09,55.91,55.91,170400.0,55.5635,55.5933,55.4149,55.4149,170400.0
2014-04-09 12:10:00,55.91,55.93,55.8,55.82,141200.0,55.4149,55.4347,55.3058,55.3257,141200.0
2014-04-09 12:20:00,55.82,55.84,55.75,55.8,365700.0,55.3257,55.3455,55.2563,55.3058,365700.0
2014-04-09 12:30:00,55.82,56.04,55.75,55.8,282100.0,55.3257,55.5437,55.2563,55.3058,282100.0
2014-04-09 12:40:00,55.82,56.04,55.82,56.04,58300.0,55.3257,55.5437,55.3257,55.5437,58300.0
2014-04-09 12:50:00,56.04,56.07,55.88,55.92,50600.0,55.5437,55.5735,55.3851,55.4248,50600.0
2014-04-09 13:00:00,55.92,56.03,55.9,56.01,64600.0,55.4248,55.5338,55.405,55.514,64600.0
2014-04-09 13:10:00,56.01,56.11,55.9,56.04,61500.0,55.514,55.6131,55.405,55.5437,61500.0
2014-04-09 13:20:00,56.04,56.18,56.04,56.07,58900.0,55.5437,55.6825,55.5437,55.5735,58900.0
2014-04-09 13:30:00,56.06,56.12,55.98,56.12,46800.0,55.5635,55.623,55.4843,55.623,46800.0
2014-04-09 13:40:00,56.13,56.25,56.09,56.22,95200.0,55.6329,55.7519,55.5933,55.7221,95200.0
2014-04-09 13:50:00,56.22,56.35,56.16,56.16,78400.0,55.7221,55.851,55.6627,55.6627,78400.0
2014-04-09 14:00:00,56.17,56.69,56.17,56.66,149700.0,55.6726,56.188,55.6726,56.1582,149700.0
2014-04-09 14:10:00,56.67,56.94,56.66,56.86,178000.0,56.1681,56.4358,56.1582,56.3565,178000.0
2014-04-09 14:20:00,56.88,57.07,56.81,57.01,194900.0,56.3763,56.5646,56.3069,56.5051,194900.0
2014-04-09 14:30:00,57.01,57.1,56.8,56.82,203900.0,56.5051,56.5943,56.297,56.3168,203900.0
2014-04-09 14:40:00,56.82,56.82,56.6,56.6,106200.0,56.3168,56.3168,56.0988,56.0988,106200.0
2014-04-09 14:50:00,56.61,56.72,56.52,56.65,119500.0,56.1087,56.2177,56.0195,56.1483,119500.0
2014-04-09 15:00:00,56.64,56.72,56.54,56.61,140100.0,56.1384,56.2177,56.0393,56.1087,140100.0
2014-04-09 15:10:00,56.61,56.76,56.61,56.7,147500.0,56.1087,56.2573,56.1087,56.1979,147500.0
2014-04-09 15:20:00,56.7,56.84,56.65,56.67,154000.0,56.1979,56.3366,56.1483,56.1681,154000.0
2014-04-09 15:30:00,56.68,56.88,56.6,56.83,203300.0,56.1781,56.3763,56.0988,56.3267,203300.0
2014-04-09 15:40:00,56.83,57.0,56.82,56.95,317800.0,56.3267,56.4952,56.3168,56.4457,317800.0
2014-04-09 15:50:00,56.95,57.0,56.81,56.94,510600.0,56.4457,56.4952,56.3069,56.4358,510600.0
2014-04-10 09:30:00,56.95,57.08,56.25,56.4,164600.0,56.4457,56.5745,55.7519,55.9005,164600.0
2014-04-10 09:40:00,56.43,56.64,56.16,56.24,225700.0,55.9303,56.1384,55.6627,55.742,225700.0
2014-04-10 09:50:00,56.2,56.26,55.67,55.92,306400.0,55.7023,55.7618,55.177,55.4248,306400.0
2014-04-10 10:00:00,55.91,55.93,55.45,55.54,253100.0,55.4149,55.4347,54.9589,55.0482,253100.0
2014-04-10 10:10:00,55.54,55.92,55.51,55.55,164600.0,55.0482,55.4248,55.0184,55.0581,164600.0
2014-04-10 10:20:00,55.57,55.88,55.54,55.88,122300.0,55.0779,55.3851,55.0482,55.3851,122300.0
2014-04-10 10:30:00,55.88,55.91,55.51,55.65,129200.0,55.3851,55.4149,55.0184,55.1572,129200.0
2014-04-10 10:40:00,55.64,55.72,55.41,55.47,164600.0,55.1473,55.2266,54.9193,54.9788,164600.0
2014-04-10 10:50:00,55.45,55.57,55.27,55.48,214600.0,54.9589,55.0779,54.7805,54.9887,214600.0
2014-04-10 11:00:00,55.48,55.54,55.2,55.21,600600.0,54.9887,55.0482,54.7112,54.7211,600600.0
2014-04-10 11:10:00,55.23,55.47,55.15,55.37,187100.0,54.7409,54.9788,54.6616,54.8797,187100.0
2014-04-10 11:20:00,55.37,55.37,54.6,54.62,151800.0,54.8797,54.8797,54.1165,54.1363,151800.0
2014-04-10 11:30:00,54.65,54.88,54.53,54.6,119500.0,54.166,54.394,54.0471,54.1165,119500.0
2014-04-10 11:40:00,54.6,55.03,54.48,54.85,149800.0,54.1165,54.5427,53.9975,54.3643,149800.0
2014-04-10 11:50:00,54.84,54.93,54.62,54.66,77500.0,54.3544,54.4436,54.1363,54.1759,77500.0
2014-04-10 12:00:00,54.66,54.76,54.4,54.48,150400.0,54.1759,54.2751,53.9182,53.9975,150400.0
2014-04-10 12:10:00,54.47,54.62,54.33,54.47,119900.0,53.9876,54.1363,53.8489,53.9876,119900.0
2014-04-10 12:20:00,54.48,54.6,54.43,54.51,82100.0,53.9975,54.1165,53.948,54.0273,82100.0
2014-04-10 12:30:00,54.5,54.72,54.48,54.65,74300.0,54.0174,54.2354,53.9975,54.166,74300.0
2014-04-10 12:40:00,54.64,54.66,54.36,54.43,99200.0,54.1561,54.1759,53.8786,53.948,99200.0
2014-04-10 12:50:00,54.45,54.64,54.38,54.48,63700.0,53.9678,54.1561,53.8984,53.9975,63700.0
2014-04-10 13:00:00,54.47,54.57,54.38,54.5,84600.0,53.9876,54.0867,53.8984,54.0174,84600.0
2014-04-10 13:10:00,54.5,54.54,54.23,54.4,123700.0,54.0174,54.057,53.7498,53.9182,123700.0
2014-04-10 13:20:00,54.39,55.0,54.3,54.35,2512700.0,53.9083,54.5129,53.8191,53.8687,2512700.0
2014-04-10 13:30:00,54.34,54.6,54.33,54.55,92200.0,53.8588,54.1165,53.8489,54.0669,92200.0
2014-04-10 13:40:00,54.55,54.68,54.54,54.61,117300.0,54.0669,54.1958,54.057,54.1264,117300.0
2014-04-10 13:50:00,54.61,54.78,54.58,54.77,103300.0,54.1264,54.2949,54.0967,54.285,103300.0
2014-04-10 14:00:00,54.76,54.88,54.72,54.82,130500.0,54.2751,54.394,54.2354,54.3345,130500.0
2014-04-10 14:10:00,54.81,54.89,54.74,54.84,145600.0,54.3246,54.4039,54.2552,54.3544,145600.0
2014-04-10 14:20:00,54.83,54.85,54.68,54.72,122100.0,54.3444,54.3643,54.1958,54.2354,122100.0
2014-04-10 14:30:00,54.71,54.76,54.58,54.73,274800.0,54.2255,54.2751,54.0967,54.2453,274800.0
2014-04-10 14:40:00,54.72,54.82,54.52,54.56,231500.0,54.2354,54.3345,54.0372,54.0768,231500.0
2014-04-10 14:50:00,54.56,54.68,54.45,54.56,184700.0,54.0768,54.1958,53.9678,54.0768,184700.0
2014-04-10 15:00:00,54.55,54.58,54.25,54.28,399400.0,54.0669,54.0967,53.7696,53.7993,399400.0
2014-04-10 15:10:00,54.27,54.6,54.25,54.6,218400.0,53.7894,54.1165,53.7696,54.1165,218400.0
2014-04-10 15:20:00,54.6,54.61,54.44,54.45,255800.0,54.1165,54.1264,53.9579,53.9678,255800.0
2014-04-10 15:30:00,54.44,54.74,54.44,54.7,217800.0,53.9579,54.2552,53.9579,54.2156,217800.0
2014-04-10 15:40:00,54.7,54.74,54.67,54.69,305900.0,54.2156,54.2552,54.1859,54.2057,305900.0
2014-04-10 15:50:00,54.69,54.72,54.54,54.55,579200.0,54.2057,54.2354,54.057,54.0669,579200.0
2014-04-11 09:30:00,53.82,53.82,53.05,53.38,458700.0,53.3434,53.3434,52.5802,52.9073,458700.0
2014-04-11 09:40:00,53.37,54.35,53.34,53.92,276700.0,52.8974,53.8687,52.8676,53.4425,276700.0
2014-04-11 09:50:00,53.92,54.5,53.9,54.01,168600.0,53.4425,54.0174,53.4227,53.5317,168600.0
2014-04-11 10:00:00,54.01,54.03,53.54,53.55,147500.0,53.5317,53.5515,53.0659,53.0758,147500.0
2014-04-11 10:10:00,53.55,53.76,53.36,53.46,145500.0,53.0758,53.2839,52.8875,52.9866,145500.0
2014-04-11 10:20:00,53.5,54.22,53.49,54.09,111700.0,53.0262,53.7398,53.0163,53.611,111700.0
2014-04-11 10:30:00,54.08,54.4,53.93,54.08,146800.0,53.6011,53.9182,53.4524,53.6011,146800.0
2014-04-11 10:40:00,54.09,54.3,53.86,53.93,223400.0,53.611,53.8191,53.383,53.4524,223400.0
2014-04-11 10:50:00,53.92,54.32,53.88,54.3,337300.0,53.4425,53.839,53.4029,53.8191,337300.0
2014-04-11 11:00:00,54.3,54.35,54.0,54.0,166200.0,53.8191,53.8687,53.5218,53.5218,166200.0
2014-04-11 11:10:00,54.01,54.46,54.0,54.42,89400.0,53.5317,53.9777,53.5218,53.9381,89400.0
2014-04-11 11:20:00,54.45,54.5,54.24,54.39,139100.0,53.9678,54.0174,53.7597,53.9083,139100.0
2014-04-11 11:30:00,54.39,54.43,54.12,54.2,121800.0,53.9083,53.948,53.6407,53.72,121800.0
2014-04-11 11:40:00,54.2,54.31,53.96,54.06,56600.0,53.72,53.829,53.4821,53.5813,56600.0
2014-04-11 11:50:00,54.09,54.19,54.0,54.12,74700.0,53.611,53.7101,53.5218,53.6407,74700.0
2014-04-11 12:00:00,54.11,54.34,54.1,54.21,58900.0,53.6308,53.8588,53.6209,53.7299,58900.0
2014-04-11 12:10:00,54.16,54.22,53.99,54.11,60100.0,53.6804,53.7398,53.5119,53.6308,60100.0
2014-04-11 12:20:00,54.11,54.12,54.02,54.05,71200.0,53.6308,53.6407,53.5416,53.5713,71200.0
2014-04-11 12:30:00,54.06,54.11,53.97,54.07,43600.0,53.5813,53.6308,53.4921,53.5912,43600.0
2014-04-11 12:40:00,54.07,54.23,54.03,54.1,45800.0,53.5912,53.7498,53.5515,53.6209,45800.0
2014-04-11 12:50:00,54.1,54.14,53.91,54.05,45200.0,53.6209,53.6606,53.4326,53.5713,45200.0
2014-04-11 13:00:00,54.06,54.07,53.57,53.66,71700.0,53.5813,53.5912,53.0956,53.1848,71700.0
2014-04-11 13:10:00,53.66,53.77,53.58,53.62,60800.0,53.1848,53.2938,53.1055,53.1452,60800.0
2014-04-11 13:20:00,53.62,53.64,53.5,53.51,64000.0,53.1452,53.165,53.0262,53.0361,64000.0
2014-04-11 13:30:00,53.51,53.69,53.49,53.63,71000.0,53.0361,53.2145,53.0163,53.1551,71000.0
2014-04-11 13:40:00,53.63,53.83,53.63,53.71,80100.0,53.1551,53.3533,53.1551,53.2344,80100.0
2014-04-11 13:50:00,53.71,53.72,53.43,53.45,59700.0,53.2344,53.2443,52.9568,52.9767,59700.0
2014-04-11 14:00:00,53.45,53.62,53.45,53.51,64900.0,52.9767,53.1452,52.9767,53.0361,64900.0
2014-04-11 14:10:00,53.5,53.5,53.14,53.23,140600.0,53.0262,53.0262,52.6694,52.7586,140600.0
2014-04-11 14:20:00,53.22,53.33,53.18,53.2,104600.0,52.7487,52.8577,52.7091,52.7289,104600.0
2014-04-11 14:30:00,53.2,53.26,52.93,52.94,138800.0,52.7289,52.7883,52.4613,52.4712,138800.0
2014-04-11 14:40:00,52.94,53.14,52.76,52.78,159500.0,52.4712,52.6694,52.2928,52.3126,159500.0
2014-04-11 14:50:00,52.79,53.09,52.79,53.02,84300.0,52.3225,52.6198,52.3225,52.5505,84300.0
2014-04-11 15:00:00,53.01,53.06,52.79,53.05,105800.0,52.5406,52.5901,52.3225,52.5802,105800.0
2014-04-11 15:10:00,53.04,53.1,52.93,52.93,100700.0,52.5703,52.6298,52.4613,52.4613,100700.0
2014-04-11 15:20:00,52.94,53.2,52.94,53.02,125700.0,52.4712,52.7289,52.4712,52.5505,125700.0
2014-04-11 15:30:00,53.02,53.1,52.84,53.01,237600.0,52.5505,52.6298,52.3721,52.5406,237600.0
2014-04-11 15:40:00,53.0,53.15,52.91,53.01,254800.0,52.5306,52.6793,52.4414,52.5406,254800.0
2014-04-11 15:50:00,52.99,53.0,52.86,52.88,543500.0,52.5207,52.5306,52.3919,52.4117,543500.0
2014-04-14 09:30:00,53.49,53.86,53.11,53.78,178700.0,53.0163,53.383,52.6397,53.3037,178700.0
2014-04-14 09:40:00,53.86,53.99,53.62,53.79,171300.0,53.383,53.5119,53.1452,53.3136,171300.0
2014-04-14 09:50:00,53.74,53.97,53.43,53.62,112400.0,53.2641,53.4921,52.9568,53.1452,112400.0
2014-04-14 10:00:00,53.63,53.94,53.57,53.87,118800.0,53.1551,53.4623,53.0956,53.3929,118800.0
2014-04-14 10:10:00,53.88,54.08,53.75,53.84,172100.0,53.4029,53.6011,53.274,53.3632,172100.0
2014-04-14 10:20:00,53.82,53.88,53.58,53.75,148800.0,53.3434,53.4029,53.1055,53.274,148800.0
2014-04-14 10:30:00,53.75,54.01,53.69,53.95,80200.0,53.274,53.5317,53.2145,53.4722,80200.0
2014-04-14 10:40:00,53.97,54.33,53.93,54.31,135100.0,53.4921,53.8489,53.4524,53.829,135100.0
2014-04-14 10:50:00,54.27,54.55,54.22,54.4,191700.0,53.7894,54.0669,53.7398,53.9182,191700.0
2014-04-14 11:00:00,54.4,54.67,54.4,54.67,107400.0,53.9182,54.1859,53.9182,54.1859,107400.0
2014-04-14 11:10:00,54.68,54.76,54.57,54.67,135800.0,54.1958,54.2751,54.0867,54.1859,135800.0
2014-04-14 11:20:00,54.65,54.69,54.52,54.64,52900.0,54.166,54.2057,54.0372,54.1561,52900.0
2014-04-14 11:30:00,54.64,54.7,54.42,54.5,84200.0,54.1561,54.2156,53.9381,54.0174,84200.0
2014-04-14 11:40:00,54.47,54.49,54.26,54.28,58500.0,53.9876,54.0075,53.7795,53.7993,58500.0
2014-04-14 11:50:00,54.27,54.33,53.98,53.98,64900.0,53.7894,53.8489,53.502,53.502,64900.0
2014-04-14 12:00:00,54.0,54.11,53.93,53.94,156500.0,53.5218,53.6308,53.4524,53.4623,156500.0
2014-04-14 12:10:00,53.94,54.19,53.93,54.13,135800.0,53.4623,53.7101,53.4524,53.6506,135800.0
2014-04-14 12:20:00,54.13,54.19,53.96,54.07,52700.0,53.6506,53.7101,53.4821,53.5912,52700.0
2014-04-14 12:30:00,54.06,54.22,53.98,54.17,51200.0,53.5813,53.7398,53.502,53.6903,51200.0
2014-04-14 12:40:00,54.15,54.22,54.05,54.12,62200.0,53.6705,53.7398,53.5713,53.6407,62200.0
2014-04-14 12:50:00,54.12,54.13,54.0,54.04,102200.0,53.6407,53.6506,53.5218,53.5614,102200.0
2014-04-14 13:00:00,54.08,54.09,53.97,54.01,52000.0,53.6011,53.611,53.4921,53.5317,52000.0
2014-04-14 13:10:00,54.01,54.03,53.83,53.88,36900.0,53.5317,53.5515,53.3533,53.4029,36900.0
2014-04-14 13:20:00,53.88,53.91,53.79,53.85,59400.0,53.4029,53.4326,53.3136,53.3731,59400.0
2014-04-14 13:30:00,53.85,54.02,53.81,54.0,50800.0,53.3731,53.5416,53.3335,53.5218,50800.0
2014-04-14 13:40:00,54.01,54.09,53.89,53.91,77700.0,53.5317,53.611,53.4128,53.4326,77700.0
2014-04-14 13:50:00,53.92,53.97,53.71,53.72,41400.0,53.4425,53.4921,53.2344,53.2443,41400.0
2014-04-14 14:00:00,53.7,53.74,53.53,53.71,80400.0,53.2244,53.2641,53.056,53.2344,80400.0
2014-04-14 14:10:00,53.7,53.74,53.5,53.51,60000.0,53.2244,53.2641,53.0262,53.0361,60000.0
2014-04-14 14:20:00,53.52,53.56,53.41,53.45,53200.0,53.046,53.0857,52.937,52.9767,53200.0
2014-04-14 14:30:00,53.46,53.64,53.37,53.62,80700.0,52.9866,53.165,52.8974,53.1452,80700.0
2014-04-14 14:40:00,53.62,53.63,53.48,53.53,47100.0,53.1452,53.1551,53.0064,53.056,47100.0
2014-04-14 14:50:00,53.53,53.61,53.36,53.38,46400.0,53.056,53.1352,52.8875,52.9073,46400.0
2014-04-14 15:00:00,53.39,53.42,53.25,53.26,90800.0,52.9172,52.9469,52.7784,52.7883,90800.0
2014-04-14 15:10:00,53.25,53.3,53.08,53.2,106900.0,52.7784,52.828,52.6099,52.7289,106900.0
2014-04-14 15:20:00,53.22,53.42,53.17,53.42,126500.0,52.7487,52.9469,52.6991,52.9469,126500.0
2014-04-14 15:30:00,53.42,53.64,53.42,53.54,137500.0,52.9469,53.165,52.9469,53.0659,137500.0
2014-04-14 15:40:00,53.55,53.63,53.41,53.57,351100.0,53.0758,53.1551,52.937,53.0956,351100.0
2014-04-14 15:50:00,53.57,53.81,53.57,53.78,355200.0,53.0956,53.3335,53.0956,53.3037,355200.0
2014-04-15 09:30:00,53.95,54.22,53.92,54.03,150400.0,53.4722,53.7398,53.4425,53.5515,150400.0
2014-04-15 09:40:00,54.03,54.55,54.01,54.38,161400.0,53.5515,54.0669,53.5317,53.8984,161400.0
2014-04-15 09:50:00,54.39,54.45,54.08,54.27,65200.0,53.9083,53.9678,53.6011,53.7894,65200.0
2014-04-15 10:00:00,54.22,54.45,54.16,54.36,322100.0,53.7398,53.9678,53.6804,53.8786,322100.0
2014-04-15 10:10:00,54.36,54.36,53.75,53.83,145600.0,53.8786,53.8786,53.274,53.3533,145600.0
2014-04-15 10:20:00,53.83,53.94,53.51,53.71,151700.0,53.3533,53.4623,53.0361,53.2344,151700.0
2014-04-15 10:30:00,53.72,53.93,53.5,53.83,84000.0,53.2443,53.4524,53.0262,53.3533,84000.0
2014-04-15 10:40:00,53.83,54.01,53.59,53.65,57700.0,53.3533,53.5317,53.1154,53.1749,57700.0
2014-04-15 10:50:00,53.65,53.83,53.28,53.39,128700.0,53.1749,53.3533,52.8082,52.9172,128700.0
2014-04-15 11:00:00,53.4,53.5,53.21,53.36,164900.0,52.9271,53.0262,52.7388,52.8875,164900.0
2014-04-15 11:10:00,53.4,53.58,53.25,53.57,55100.0,52.9271,53.1055,52.7784,53.0956,55100.0
2014-04-15 11:20:00,53.53,53.67,53.33,53.45,64500.0,53.056,53.1947,52.8577,52.9767,64500.0
2014-04-15 11:30:00,53.46,53.9,53.43,53.74,141400.0,52.9866,53.4227,52.9568,53.2641,141400.0
2014-04-15 11:40:00,53.74,53.76,53.33,53.41,84100.0,53.2641,53.2839,52.8577,52.937,84100.0
2014-04-15 11:50:00,53.38,53.48,53.16,53.31,42900.0,52.9073,53.0064,52.6892,52.8379,42900.0
2014-04-15 12:00:00,53.27,53.27,53.0,53.23,53400.0,52.7983,52.7983,52.5306,52.7586,53400.0
2014-04-15 12:10:00,53.2,53.36,53.14,53.27,28300.0,52.7289,52.8875,52.6694,52.7983,28300.0
2014-04-15 12:20:00,53.25,53.31,53.1,53.22,28500.0,52.7784,52.8379,52.6298,52.7487,28500.0
2014-04-15 12:30:00,53.21,53.28,53.1,53.11,43600.0,52.7388,52.8082,52.6298,52.6397,43600.0
2014-04-15 12:40:00,53.12,53.23,53.0,53.03,26400.0,52.6496,52.7586,52.5306,52.5604,26400.0
2014-04-15 12:50:00,53.02,53.09,52.89,52.91,50000.0,52.5505,52.6198,52.4216,52.4414,50000.0
2014-04-15 13:00:00,52.9,53.2,52.88,53.14,73500.0,52.4315,52.7289,52.4117,52.6694,73500.0
2014-04-15 13:10:00,53.13,53.32,53.06,53.29,52300.0,52.6595,52.8478,52.5901,52.8181,52300.0
2014-04-15 13:20:00,53.29,53.49,53.22,53.48,65800.0,52.8181,53.0163,52.7487,53.0064,65800.0
2014-04-15 13:30:00,53.48,53.78,53.41,53.63,65700.0,53.0064,53.3037,52.937,53.1551,65700.0
2014-04-15 13:40:00,53.63,53.79,53.58,53.76,93500.0,53.1551,53.3136,53.1055,53.2839,93500.0
2014-04-15 13:50:00,53.72,54.06,53.64,54.0,78900.0,53.2443,53.5813,53.165,53.5218,78900.0
2014-04-15 14:00:00,54.0,54.53,54.0,54.33,235000.0,53.5218,54.0471,53.5218,53.8489,235000.0
2014-04-15 14:10:00,54.32,54.55,54.24,54.47,158600.0,53.839,54.0669,53.7597,53.9876,158600.0
2014-04-15 14:20:00,54.46,54.54,54.34,54.41,109300.0,53.9777,54.057,53.8588,53.9282,109300.0
2014-04-15 14:30:00,54.4,54.76,54.4,54.75,91600.0,53.9182,54.2751,53.9182,54.2651,91600.0
2014-04-15 14:40:00,54.75,55.19,54.75,54.98,254700.0,54.2651,54.7013,54.2651,54.4931,254700.0
2014-04-15 14:50:00,54.98,55.07,54.81,54.89,176000.0,54.4931,54.5823,54.3246,54.4039,176000.0
2014-04-15 15:00:00,54.91,55.01,54.61,54.72,143900.0,54.4237,54.5228,54.1264,54.2354,143900.0
2014-04-15 15:10:00,54.71,55.33,54.69,55.26,148600.0,54.2255,54.84,54.2057,54.7706,148600.0
2014-04-15 15:20:00,55.28,55.33,55.07,55.32,183600.0,54.7905,54.84,54.5823,54.8301,183600.0
2014-04-15 15:30:00,55.31,55.32,55.01,55.08,386300.0,54.8202,54.8301,54.5228,54.5922,386300.0
2014-04-15 15:40:00,55.06,55.38,54.96,55.26,341900.0,54.5724,54.8896,54.4733,54.7706,341900.0
2014-04-15 15:50:00,55.27,55.36,55.17,55.23,483000.0,54.7805,54.8697,54.6814,54.7409,483000.0
2014-04-16 09:30:00,55.96,56.02,55.53,55.83,200500.0,55.4644,55.5239,55.0382,55.3356,200500.0
2014-04-16 09:40:00,55.83,55.87,54.73,54.81,275100.0,55.3356,55.3752,54.2453,54.3246,275100.0
2014-04-16 09:50:00,54.76,55.25,54.57,54.89,98000.0,54.2751,54.7607,54.0867,54.4039,98000.0
2014-04-16 10:00:00,54.89,55.19,54.78,54.83,115100.0,54.4039,54.7013,54.2949,54.3444,115100.0
2014-04-16 10:10:00,54.83,55.2,54.83,55.15,51800.0,54.3444,54.7112,54.3444,54.6616,51800.0
2014-04-16 10:20:00,55.16,55.33,54.95,55.02,48200.0,54.6715,54.84,54.4634,54.5328,48200.0
2014-04-16 10:30:00,55.02,55.1,54.9,54.99,51100.0,54.5328,54.612,54.4138,54.503,51100.0
2014-04-16 10:40:00,54.95,54.95,54.51,54.81,64200.0,54.4634,54.4634,54.0273,54.3246,64200.0
2014-04-16 10:50:00,54.79,54.99,54.76,54.76,105500.0,54.3048,54.503,54.2751,54.2751,105500.0
2014-04-16 11:00:00,54.79,55.07,54.73,55.02,83300.0,54.3048,54.5823,54.2453,54.5328,83300.0
2014-04-16 11:10:00,55.02,55.34,54.93,55.1,47300.0,54.5328,54.8499,54.4436,54.612,47300.0
2014-04-16 11:20:00,55.11,55.21,55.03,55.11,76400.0,54.622,54.7211,54.5427,54.622,76400.0
2014-04-16 11:30:00,55.11,55.25,54.91,54.96,172400.0,54.622,54.7607,54.4237,54.4733,172400.0
2014-04-16 11:40:00,54.95,55.13,54.88,54.96,49500.0,54.4634,54.6418,54.394,54.4733,49500.0
2014-04-16 11:50:00,54.95,55.22,54.95,55.21,58800.0,54.4634,54.731,54.4634,54.7211,58800.0
2014-04-16 12:00:00,55.23,55.63,55.22,55.43,60000.0,54.7409,55.1374,54.731,54.9391,60000.0
2014-04-16 12:10:00,55.43,55.71,55.39,55.71,87600.0,54.9391,55.2166,54.8995,55.2166,87600.0
2014-04-16 12:20:00,55.7,55.77,55.65,55.68,47400.0,55.2067,55.2761,55.1572,55.1869,47400.0
2014-04-16 12:30:00,55.66,55.7,55.39,55.44,78900.0,55.1671,55.2067,54.8995,54.949,78900.0
2014-04-16 12:40:00,55.44,55.46,55.26,55.32,72000.0,54.949,54.9689,54.7706,54.8301,72000.0
2014-04-16 12:50:00,55.3,55.45,55.15,55.15,37800.0,54.8103,54.9589,54.6616,54.6616,37800.0
2014-04-16 13:00:00,55.16,55.22,54.97,55.16,108900.0,54.6715,54.731,54.4832,54.6715,108900.0
2014-04-16 13:10:00,55.15,55.37,55.1,55.28,53300.0,54.6616,54.8797,54.612,54.7905,53300.0
2014-04-16 13:20:00,55.29,55.5,55.27,55.49,53200.0,54.8004,55.0085,54.7805,54.9986,53200.0
2014-04-16 13:30:00,55.49,55.49,55.2,55.37,45000.0,54.9986,54.9986,54.7112,54.8797,45000.0
2014-04-16 13:40:00,55.4,55.5,55.25,55.25,56500.0,54.9094,55.0085,54.7607,54.7607,56500.0
2014-04-16 13:50:00,55.24,55.35,55.16,55.33,63500.0,54.7508,54.8598,54.6715,54.84,63500.0
2014-04-16 14:00:00,55.34,55.46,55.22,55.4,52100.0,54.8499,54.9689,54.731,54.9094,52100.0
2014-04-16 14:10:00,55.4,55.49,55.19,55.37,81700.0,54.9094,54.9986,54.7013,54.8797,81700.0
2014-04-16 14:20:00,55.36,55.56,55.26,55.44,52100.0,54.8697,55.068,54.7706,54.949,52100.0
2014-04-16 14:30:00,55.45,55.64,55.44,55.53,61300.0,54.9589,55.1473,54.949,55.0382,61300.0
2014-04-16 14:40:00,55.53,55.81,55.48,55.76,84900.0,55.0382,55.3158,54.9887,55.2662,84900.0
2014-04-16 14:50:00,55.76,55.88,55.72,55.82,155900.0,55.2662,55.3851,55.2266,55.3257,155900.0
2014-04-16 15:00:00,55.83,55.88,55.62,55.73,97400.0,55.3356,55.3851,55.1274,55.2365,97400.0
2014-04-16 15:10:00,55.71,55.79,55.57,55.66,85500.0,55.2166,55.2959,55.0779,55.1671,85500.0
2014-04-16 15:20:00,55.66,55.86,55.64,55.82,107700.0,55.1671,55.3653,55.1473,55.3257,107700.0
2014-04-16 15:30:00,55.82,55.98,55.76,55.97,232500.0,55.3257,55.4843,55.2662,55.4743,232500.0
2014-04-16 15:40:00,55.97,56.08,55.92,55.94,208300.0,55.4743,55.5834,55.4248,55.4446,208300.0
2014-04-16 15:50:00,55.94,56.01,55.91,55.98,332100.0,55.4446,55.514,55.4149,55.4843,332100.0
2014-04-17 09:30:00,55.71,55.91,55.36,55.74,224900.0,55.2166,55.4149,54.8697,55.2464,224900.0
2014-04-17 09:40:00,55.76,55.98,55.23,55.25,70000.0,55.2662,55.4843,54.7409,54.7607,70000.0
2014-04-17 09:50:00,55.23,55.56,55.1,55.49,67900.0,54.7409,55.068,54.612,54.9986,67900.0
2014-04-17 10:00:00,55.47,55.73,55.37,55.59,49500.0,54.9788,55.2365,54.8797,55.0977,49500.0
2014-04-17 10:10:00,55.59,55.96,55.57,55.69,84000.0,55.0977,55.4644,55.0779,55.1968,84000.0
2014-04-17 10:20:00,55.68,56.38,55.68,56.38,144300.0,55.1869,55.8807,55.1869,55.8807,144300.0
2014-04-17 10:30:00,56.37,56.44,56.2,56.38,83300.0,55.8708,55.9402,55.7023,55.8807,83300.0
2014-04-17 10:40:00,56.4,56.41,55.52,55.52,165600.0,55.9005,55.9104,55.0283,55.0283,165600.0
2014-04-17 10:50:00,55.54,55.84,55.52,55.79,64400.0,55.0482,55.3455,55.0283,55.2959,64400.0
2014-04-17 11:00:00,55.78,56.04,55.78,55.83,92100.0,55.286,55.5437,55.286,55.3356,92100.0
2014-04-17 11:10:00,55.84,55.87,55.53,55.69,75600.0,55.3455,55.3752,55.0382,55.1968,75600.0
2014-04-17 11:20:00,55.7,55.87,55.7,55.84,28200.0,55.2067,55.3752,55.2067,55.3455,28200.0
2014-04-17 11:30:00,55.83,55.9,55.42,55.42,51900.0,55.3356,55.405,54.9292,54.9292,51900.0
2014-04-17 11:40:00,55.42,55.46,55.31,55.31,52200.0,54.9292,54.9689,54.8202,54.8202,52200.0
2014-04-17 11:50:00,55.31,55.39,55.23,55.3,115000.0,54.8202,54.8995,54.7409,54.8103,115000.0
2014-04-17 12:00:00,55.29,55.71,55.24,55.7,109400.0,54.8004,55.2166,54.7508,55.2067,109400.0
2014-04-17 12:10:00,55.69,55.72,55.58,55.6,38800.0,55.1968,55.2266,55.0878,55.1076,38800.0
2014-04-17 12:20:00,55.6,55.65,55.54,55.61,36100.0,55.1076,55.1572,55.0482,55.1175,36100.0
2014-04-17 12:30:00,55.61,55.67,55.52,55.64,66800.0,55.1175,55.177,55.0283,55.1473,66800.0
2014-04-17 12:40:00,55.67,55.73,55.57,55.73,83200.0,55.177,55.2365,55.0779,55.2365,83200.0
2014-04-17 12:50:00,55.75,55.85,55.68,55.81,95500.0,55.2563,55.3554,55.1869,55.3158,95500.0
2014-04-17 13:00:00,55.77,55.97,55.77,55.94,72800.0,55.2761,55.4743,55.2761,55.4446,72800.0
2014-04-17 13:10:00,55.95,56.05,55.88,55.89,62200.0,55.4545,55.5536,55.3851,55.3951,62200.0
2014-04-17 13:20:00,55.91,56.04,55.87,56.03,70700.0,55.4149,55.5437,55.3752,55.5338,70700.0
2014-04-17 13:30:00,56.03,56.14,55.98,56.09,35000.0,55.5338,55.6428,55.4843,55.5933,35000.0
2014-04-17 13:40:00,56.11,56.2,56.05,56.06,38400.0,55.6131,55.7023,55.5536,55.5635,38400.0
2014-04-17 13:50:00,56.06,56.2,56.03,56.18,52700.0,55.5635,55.7023,55.5338,55.6825,52700.0
2014-04-17 14:00:00,56.19,56.2,56.04,56.13,56700.0,55.6924,55.7023,55.5437,55.6329,56700.0
2014-04-17 14:10:00,56.14,56.2,56.12,56.18,49500.0,55.6428,55.7023,55.623,55.6825,49500.0
2014-04-17 14:20:00,56.16,56.34,56.16,56.31,67700.0,55.6627,55.8411,55.6627,55.8113,67700.0
2014-04-17 14:30:00,56.31,56.35,56.27,56.32,61800.0,55.8113,55.851,55.7717,55.8212,61800.0
2014-04-17 14:40:00,56.33,56.38,56.29,56.29,78800.0,55.8312,55.8807,55.7915,55.7915,78800.0
2014-04-17 14:50:00,56.29,56.36,56.26,56.3,63900.0,55.7915,55.8609,55.7618,55.8014,63900.0
2014-04-17 15:00:00,56.3,56.32,56.19,56.22,74500.0,55.8014,55.8212,55.6924,55.7221,74500.0
2014-04-17 15:10:00,56.22,56.25,56.16,56.18,56200.0,55.7221,55.7519,55.6627,55.6825,56200.0
2014-04-17 15:20:00,56.18,56.22,56.16,56.18,66100.0,55.6825,55.7221,55.6627,55.6825,66100.0
2014-04-17 15:30:00,56.18,56.2,56.08,56.11,151200.0,55.6825,55.7023,55.5834,55.6131,151200.0
2014-04-17 15:40:00,56.11,56.16,56.09,56.15,161800.0,55.6131,55.6627,55.5933,55.6528,161800.0
2014-04-17 15:50:00,56.14,56.16,56.07,56.09,272700.0,55.6428,55.6627,55.5735,55.5933,272700.0
2014-04-21 09:30:00,56.08,56.1,55.8,56.04,107000.0,55.5834,55.6032,55.3058,55.5437,107000.0
2014-04-21 09:40:00,56.04,56.39,56.03,56.09,58800.0,55.5437,55.8906,55.5338,55.5933,58800.0
2014-04-21 09:50:00,56.11,56.35,56.02,56.31,65300.0,55.6131,55.851,55.5239,55.8113,65300.0
2014-04-21 10:00:00,56.32,56.49,56.18,56.27,102800.0,55.8212,55.9897,55.6825,55.7717,102800.0
2014-04-21 10:10:00,56.27,56.29,55.89,55.94,99700.0,55.7717,55.7915,55.3951,55.4446,99700.0
2014-04-21 10:20:00,55.93,56.0,55.73,55.89,76600.0,55.4347,55.5041,55.2365,55.3951,76600.0
2014-04-21 10:30:00,55.86,55.86,55.47,55.52,94200.0,55.3653,55.3653,54.9788,55.0283,94200.0
2014-04-21 10:40:00,55.54,55.68,55.39,55.65,131700.0,55.0482,55.1869,54.8995,55.1572,131700.0
2014-04-21 10:50:00,55.66,55.83,55.58,55.71,59700.0,55.1671,55.3356,55.0878,55.2166,59700.0
2014-04-21 11:00:00,55.73,55.93,55.68,55.91,75900.0,55.2365,55.4347,55.1869,55.4149,75900.0
2014-04-21 11:10:00,55.91,56.09,55.88,56.01,47300.0,55.4149,55.5933,55.3851,55.514,47300.0
2014-04-21 11:20:00,55.98,56.01,55.84,55.86,54700.0,55.4843,55.514,55.3455,55.3653,54700.0
2014-04-21 11:30:00,55.85,55.88,55.71,55.72,26900.0,55.3554,55.3851,55.2166,55.2266,26900.0
2014-04-21 11:40:00,55.71,56.01,55.64,55.9,37300.0,55.2166,55.514,55.1473,55.405,37300.0
2014-04-21 11:50:00,55.89,55.98,55.81,55.97,74600.0,55.3951,55.4843,55.3158,55.4743,74600.0
2014-04-21 12:00:00,55.97,56.0,55.88,55.99,32200.0,55.4743,55.5041,55.3851,55.4942,32200.0
2014-04-21 12:10:00,55.96,55.96,55.85,55.89,33300.0,55.4644,55.4644,55.3554,55.3951,33300.0
2014-04-21 12:20:00,55.91,55.91,55.73,55.76,31000.0,55.4149,55.4149,55.2365,55.2662,31000.0
2014-04-21 12:30:00,55.79,55.79,55.68,55.7,28100.0,55.2959,55.2959,55.1869,55.2067,28100.0
2014-04-21 12:40:00,55.72,55.9,55.7,55.84,24000.0,55.2266,55.405,55.2067,55.3455,24000.0
2014-04-21 12:50:00,55.82,55.85,55.75,55.77,39600.0,55.3257,55.3554,55.2563,55.2761,39600.0
2014-04-21 13:00:00,55.77,55.81,55.66,55.68,56500.0,55.2761,55.3158,55.1671,55.1869,56500.0
2014-04-21 13:10:00,55.68,55.95,55.65,55.9,47100.0,55.1869,55.4545,55.1572,55.405,47100.0
2014-04-21 13:20:00,55.88,55.94,55.84,55.94,28900.0,55.3851,55.4446,55.3455,55.4446,28900.0
2014-04-21 13:30:00,55.94,55.98,55.84,55.96,57800.0,55.4446,55.4843,55.3455,55.4644,57800.0
2014-04-21 13:40:00,55.97,55.98,55.91,55.96,86100.0,55.4743,55.4843,55.4149,55.4644,86100.0
2014-04-21 13:50:00,55.97,56.01,55.87,56.0,44000.0,55.4743,55.514,55.3752,55.5041,44000.0
2014-04-21 14:00:00,56.0,56.01,55.93,55.98,29000.0,55.5041,55.514,55.4347,55.4843,29000.0
2014-04-21 14:10:00,55.98,56.04,55.96,56.02,32200.0,55.4843,55.5437,55.4644,55.5239,32200.0
2014-04-21 14:20:00,56.03,56.07,55.95,56.06,31600.0,55.5338,55.5735,55.4545,55.5635,31600.0
2014-04-21 14:30:00,56.06,56.14,56.01,56.14,32100.0,55.5635,55.6428,55.514,55.6428,32100.0
2014-04-21 14:40:00,56.14,56.18,56.1,56.14,36300.0,55.6428,55.6825,55.6032,55.6428,36300.0
2014-04-21 14:50:00,56.14,56.18,56.07,56.14,31500.0,55.6428,55.6825,55.5735,55.6428,31500.0
2014-04-21 15:00:00,56.15,56.15,55.97,55.97,41400.0,55.6528,55.6528,55.4743,55.4743,41400.0
2014-04-21 15:10:00,55.97,56.06,55.93,55.98,50000.0,55.4743,55.5635,55.4347,55.4843,50000.0
2014-04-21 15:20:00,55.98,56.04,55.96,56.0,69600.0,55.4843,55.5437,55.4644,55.5041,69600.0
2014-04-21 15:30:00,56.0,56.04,55.94,56.02,65000.0,55.5041,55.5437,55.4446,55.5239,65000.0
2014-04-21 15:40:00,56.02,56.07,55.99,55.99,100700.0,55.5239,55.5735,55.4942,55.4942,100700.0
2014-04-21 15:50:00,56.0,56.11,56.0,56.1,199600.0,55.5041,55.6131,55.5041,55.6032,199600.0
2014-04-22 09:30:00,56.02,56.3,55.95,56.22,144100.0,55.5239,55.8014,55.4545,55.7221,144100.0
2014-04-22 09:40:00,56.24,56.39,56.01,56.33,77400.0,55.742,55.8906,55.514,55.8312,77400.0
2014-04-22 09:50:00,56.35,56.6,56.33,56.38,144400.0,55.851,56.0988,55.8312,55.8807,144400.0
2014-04-22 10:00:00,56.39,56.75,56.35,56.7,96000.0,55.8906,56.2474,55.851,56.1979,96000.0
2014-04-22 10:10:00,56.67,56.78,56.57,56.75,121600.0,56.1681,56.2772,56.069,56.2474,121600.0
2014-04-22 10:20:00,56.75,56.8,56.58,56.58,69000.0,56.2474,56.297,56.0789,56.0789,69000.0
2014-04-22 10:30:00,56.62,56.64,56.34,56.4,87900.0,56.1186,56.1384,55.8411,55.9005,87900.0
2014-04-22 10:40:00,56.4,56.57,56.34,56.49,101000.0,55.9005,56.069,55.8411,55.9897,101000.0
2014-04-22 10:50:00,56.53,56.68,56.5,56.53,75500.0,56.0294,56.1781,55.9997,56.0294,75500.0
2014-04-22 11:00:00,56.52,56.68,56.49,56.64,56900.0,56.0195,56.1781,55.9897,56.1384,56900.0
2014-04-22 11:10:00,56.65,56.79,56.63,56.74,39300.0,56.1483,56.2871,56.1285,56.2375,39300.0
2014-04-22 11:20:00,56.73,56.75,56.61,56.72,58100.0,56.2276,56.2474,56.1087,56.2177,58100.0
2014-04-22 11:30:00,56.72,56.82,56.7,56.82,65800.0,56.2177,56.3168,56.1979,56.3168,65800.0
2014-04-22 11:40:00,56.82,56.89,56.76,56.79,60000.0,56.3168,56.3862,56.2573,56.2871,60000.0
2014-04-22 11:50:00,56.8,56.84,56.75,56.84,36000.0,56.297,56.3366,56.2474,56.3366,36000.0
2014-04-22 12:00:00,56.83,56.9,56.82,56.9,50600.0,56.3267,56.3961,56.3168,56.3961,50600.0
2014-04-22 12:10:00,56.9,57.0,56.88,56.96,72600.0,56.3961,56.4952,56.3763,56.4556,72600.0
2014-04-22 12:20:00,56.97,57.1,56.93,57.09,87600.0,56.4655,56.5943,56.4258,56.5844,87600.0
2014-04-22 12:30:00,57.1,57.1,56.96,57.05,55400.0,56.5943,56.5943,56.4556,56.5448,55400.0
2014-04-22 12:40:00,57.05,57.23,57.03,57.2,180700.0,56.5448,56.7232,56.525,56.6935,180700.0
2014-04-22 12:50:00,57.2,57.24,57.16,57.23,120800.0,56.6935,56.7331,56.6538,56.7232,120800.0
2014-04-22 13:00:00,57.24,57.24,57.13,57.17,74500.0,56.7331,56.7331,56.6241,56.6637,74500.0
2014-04-22 13:10:00,57.18,57.21,57.13,57.16,82400.0,56.6736,56.7034,56.6241,56.6538,82400.0
2014-04-22 13:20:00,57.18,57.25,57.15,57.21,39200.0,56.6736,56.743,56.6439,56.7034,39200.0
2014-04-22 13:30:00,57.22,57.31,57.18,57.29,71800.0,56.7133,56.8025,56.6736,56.7827,71800.0
2014-04-22 13:40:00,57.29,57.29,57.23,57.27,37900.0,56.7827,56.7827,56.7232,56.7628,37900.0
2014-04-22 13:50:00,57.27,57.4,57.27,57.35,69100.0,56.7628,56.8917,56.7628,56.8421,69100.0
2014-04-22 14:00:00,57.35,57.36,57.17,57.18,37100.0,56.8421,56.852,56.6637,56.6736,37100.0
2014-04-22 14:10:00,57.18,57.23,57.13,57.22,46200.0,56.6736,56.7232,56.6241,56.7133,46200.0
2014-04-22 14:20:00,57.22,57.22,57.14,57.21,35400.0,56.7133,56.7133,56.634,56.7034,35400.0
2014-04-22 14:30:00,57.21,57.34,57.18,57.33,50000.0,56.7034,56.8322,56.6736,56.8223,50000.0
2014-04-22 14:40:00,57.34,57.35,57.23,57.26,48800.0,56.8322,56.8421,56.7232,56.7529,48800.0
2014-04-22 14:50:00,57.26,57.32,57.23,57.25,56400.0,56.7529,56.8124,56.7232,56.743,56400.0
2014-04-22 15:00:00,57.25,57.27,57.13,57.13,56000.0,56.743,56.7628,56.6241,56.6241,56000.0
2014-04-22 15:10:00,57.14,57.14,56.99,56.99,81800.0,56.634,56.634,56.4853,56.4853,81800.0
2014-04-22 15:20:00,57.0,57.11,57.0,57.02,46000.0,56.4952,56.6042,56.4952,56.515,46000.0
2014-04-22 15:30:00,57.03,57.05,56.95,56.98,67400.0,56.525,56.5448,56.4457,56.4754,67400.0
2014-04-22 15:40:00,56.98,57.12,56.9,57.05,168300.0,56.4754,56.6142,56.3961,56.5448,168300.0
2014-04-22 15:50:00,57.06,57.16,56.98,57.06,487400.0,56.5547,56.6538,56.4754,56.5547,487400.0
2014-04-23 09:30:00,56.52,56.62,55.62,55.93,228700.0,56.0195,56.1186,55.1274,55.4347,228700.0
2014-04-23 09:40:00,55.98,56.07,55.58,55.72,170100.0,55.4843,55.5735,55.0878,55.2266,170100.0
2014-04-23 09:50:00,55.69,55.97,55.64,55.74,134400.0,55.1968,55.4743,55.1473,55.2464,134400.0
2014-04-23 10:00:00,55.8,55.85,55.08,55.28,288400.0,55.3058,55.3554,54.5922,54.7905,288400.0
2014-04-23 10:10:00,55.27,55.57,55.25,55.3,120500.0,54.7805,55.0779,54.7607,54.8103,120500.0
2014-04-23 10:20:00,55.28,55.7,55.26,55.62,125400.0,54.7905,55.2067,54.7706,55.1274,125400.0
2014-04-23 10:30:00,55.59,55.84,55.48,55.78,69400.0,55.0977,55.3455,54.9887,55.286,69400.0
2014-04-23 10:40:00,55.79,55.97,55.69,55.69,78800.0,55.2959,55.4743,55.1968,55.1968,78800.0
2014-04-23 10:50:00,55.69,55.78,55.66,55.75,75200.0,55.1968,55.286,55.1671,55.2563,75200.0
2014-04-23 11:00:00,55.75,55.89,55.73,55.82,26600.0,55.2563,55.3951,55.2365,55.3257,26600.0
2014-04-23 11:10:00,55.84,55.85,55.69,55.74,50900.0,55.3455,55.3554,55.1968,55.2464,50900.0
2014-04-23 11:20:00,55.74,55.74,55.48,55.57,70500.0,55.2464,55.2464,54.9887,55.0779,70500.0
2014-04-23 11:30:00,55.56,55.88,55.56,55.87,89300.0,55.068,55.3851,55.068,55.3752,89300.0
2014-04-23 11:40:00,55.87,55.87,55.6,55.7,96000.0,55.3752,55.3752,55.1076,55.2067,96000.0
2014-04-23 11:50:00,55.7,55.9,55.69,55.82,122500.0,55.2067,55.405,55.1968,55.3257,122500.0
2014-04-23 12:00:00,55.81,55.81,55.51,55.51,43200.0,55.3158,55.3158,55.0184,55.0184,43200.0
2014-04-23 12:10:00,55.53,55.55,55.46,55.48,37700.0,55.0382,55.0581,54.9689,54.9887,37700.0
2014-04-23 12:20:00,55.48,55.56,55.46,55.56,77300.0,54.9887,55.068,54.9689,55.068,77300.0
2014-04-23 12:30:00,55.56,55.6,55.48,55.57,55900.0,55.068,55.1076,54.9887,55.0779,55900.0
2014-04-23 12:40:00,55.58,55.61,55.5,55.6,23900.0,55.0878,55.1175,55.0085,55.1076,23900.0
2014-04-23 12:50:00,55.6,55.69,55.58,55.63,20300.0,55.1076,55.1968,55.0878,55.1374,20300.0
2014-04-23 13:00:00,55.62,55.65,55.49,55.51,37700.0,55.1274,55.1572,54.9986,55.0184,37700.0
2014-04-23 13:10:00,55.51,55.58,55.47,55.57,56400.0,55.0184,55.0878,54.9788,55.0779,56400.0
2014-04-23 13:20:00,55.58,55.63,55.52,55.54,46000.0,55.0878,55.1374,55.0283,55.0482,46000.0
2014-04-23 13:30:00,55.55,55.56,55.31,55.34,70600.0,55.0581,55.068,54.8202,54.8499,70600.0
2014-04-23 13:40:00,55.34,55.49,55.31,55.43,48200.0,54.8499,54.9986,54.8202,54.9391,48200.0
2014-04-23 13:50:00,55.44,55.51,55.41,55.47,55400.0,54.949,55.0184,54.9193,54.9788,55400.0
2014-04-23 14:00:00,55.47,55.63,55.42,55.62,56800.0,54.9788,55.1374,54.9292,55.1274,56800.0
2014-04-23 14:10:00,55.62,55.71,55.61,55.64,59500.0,55.1274,55.2166,55.1175,55.1473,59500.0
2014-04-23 14:20:00,55.64,55.82,55.64,55.82,41000.0,55.1473,55.3257,55.1473,55.3257,41000.0
2014-04-23 14:30:00,55.79,55.81,55.72,55.78,38600.0,55.2959,55.3158,55.2266,55.286,38600.0
2014-04-23 14:40:00,55.79,55.8,55.72,55.73,46000.0,55.2959,55.3058,55.2266,55.2365,46000.0
2014-04-23 14:50:00,55.73,55.89,55.73,55.85,56400.0,55.2365,55.3951,55.2365,55.3554,56400.0
2014-04-23 15:00:00,55.85,55.91,55.82,55.9,50000.0,55.3554,55.4149,55.3257,55.405,50000.0
2014-04-23 15:10:00,55.89,55.95,55.87,55.93,74400.0,55.3951,55.4545,55.3752,55.4347,74400.0
2014-04-23 15:20:00,55.91,55.93,55.73,55.73,96600.0,55.4149,55.4347,55.2365,55.2365,96600.0
2014-04-23 15:30:00,55.73,55.78,55.65,55.7,148100.0,55.2365,55.286,55.1572,55.2067,148100.0
2014-04-23 15:40:00,55.7,55.7,55.62,55.65,151200.0,55.2067,55.2067,55.1274,55.1572,151200.0
2014-04-23 15:50:00,55.65,55.75,55.62,55.63,319500.0,55.1572,55.2563,55.1274,55.1374,319500.0
2014-04-24 09:30:00,56.28,56.6,55.5,55.66,221400.0,55.7816,56.0988,55.0085,55.1671,221400.0
2014-04-24 09:40:00,55.66,55.66,54.38,54.59,294900.0,55.1671,55.1671,53.8984,54.1066,294900.0
2014-04-24 09:50:00,54.58,54.58,53.76,53.77,423400.0,54.0967,54.0967,53.2839,53.2938,423400.0
2014-04-24 10:00:00,53.77,53.95,53.59,53.86,281200.0,53.2938,53.4722,53.1154,53.383,281200.0
2014-04-24 10:10:00,53.79,54.01,53.17,53.77,469500.0,53.3136,53.5317,52.6991,53.2938,469500.0
2014-04-24 10:20:00,53.77,54.02,53.74,54.0,213800.0,53.2938,53.5416,53.2641,53.5218,213800.0
2014-04-24 10:30:00,54.0,54.12,53.77,54.0,182500.0,53.5218,53.6407,53.2938,53.5218,182500.0
2014-04-24 10:40:00,54.0,54.31,53.97,54.07,92600.0,53.5218,53.829,53.4921,53.5912,92600.0
2014-04-24 10:50:00,54.06,54.46,53.98,54.39,60400.0,53.5813,53.9777,53.502,53.9083,60400.0
2014-04-24 11:00:00,54.38,54.65,54.27,54.59,127900.0,53.8984,54.166,53.7894,54.1066,127900.0
2014-04-24 11:10:00,54.61,54.89,54.56,54.84,99700.0,54.1264,54.4039,54.0768,54.3544,99700.0
2014-04-24 11:20:00,54.85,54.91,54.75,54.89,101600.0,54.3643,54.4237,54.2651,54.4039,101600.0
2014-04-24 11:30:00,54.91,54.98,54.62,54.65,76200.0,54.4237,54.4931,54.1363,54.166,76200.0
2014-04-24 11:40:00,54.66,54.67,54.31,54.47,85500.0,54.1759,54.1859,53.829,53.9876,85500.0
2014-04-24 11:50:00,54.48,54.81,54.46,54.78,45600.0,53.9975,54.3246,53.9777,54.2949,45600.0
2014-04-24 12:00:00,54.8,54.93,54.75,54.76,39400.0,54.3147,54.4436,54.2651,54.2751,39400.0
2014-04-24 12:10:00,54.76,54.84,54.74,54.77,29800.0,54.2751,54.3544,54.2552,54.285,29800.0
2014-04-24 12:20:00,54.78,54.87,54.77,54.82,49400.0,54.2949,54.3841,54.285,54.3345,49400.0
2014-04-24 12:30:00,54.83,55.11,54.83,55.02,67900.0,54.3444,54.622,54.3444,54.5328,67900.0
2014-04-24 12:40:00,54.96,55.06,54.92,54.95,111600.0,54.4733,54.5724,54.4336,54.4634,111600.0
2014-04-24 12:50:00,54.96,55.19,54.96,55.14,45000.0,54.4733,54.7013,54.4733,54.6517,45000.0
2014-04-24 13:00:00,55.13,55.17,54.98,55.0,42000.0,54.6418,54.6814,54.4931,54.5129,42000.0
2014-04-24 13:10:00,55.0,55.04,54.94,55.0,46100.0,54.5129,54.5526,54.4535,54.5129,46100.0
2014-04-24 13:20:00,55.0,55.06,54.92,54.95,33300.0,54.5129,54.5724,54.4336,54.4634,33300.0
2014-04-24 13:30:00,54.94,54.96,54.47,54.51,88500.0,54.4535,54.4733,53.9876,54.0273,88500.0
2014-04-24 13:40:00,54.5,54.73,54.41,54.51,109300.0,54.0174,54.2453,53.9282,54.0273,109300.0
2014-04-24 13:50:00,54.54,54.7,54.44,54.44,54800.0,54.057,54.2156,53.9579,53.9579,54800.0
2014-04-24 14:00:00,54.44,54.72,54.39,54.56,112700.0,53.9579,54.2354,53.9083,54.0768,112700.0
2014-04-24 14:10:00,54.56,54.57,54.41,54.5,67400.0,54.0768,54.0867,53.9282,54.0174,67400.0
2014-04-24 14:20:00,54.5,54.5,54.36,54.47,64600.0,54.0174,54.0174,53.8786,53.9876,64600.0
2014-04-24 14:30:00,54.46,54.72,54.45,54.7,64600.0,53.9777,54.2354,53.9678,54.2156,64600.0
2014-04-24 14:40:00,54.68,54.7,54.57,54.63,47800.0,54.1958,54.2156,54.0867,54.1462,47800.0
2014-04-24 14:50:00,54.64,54.7,54.55,54.63,47000.0,54.1561,54.2156,54.0669,54.1462,47000.0
2014-04-24 15:00:00,54.67,54.71,54.67,54.68,88600.0,54.1859,54.2255,54.1859,54.1958,88600.0
2014-04-24 15:10:00,54.68,54.79,54.67,54.75,55700.0,54.1958,54.3048,54.1859,54.2651,55700.0
2014-04-24 15:20:00,54.74,54.85,54.74,54.74,110200.0,54.2552,54.3643,54.2552,54.2552,110200.0
2014-04-24 15:30:00,54.75,54.78,54.61,54.71,74000.0,54.2651,54.2949,54.1264,54.2255,74000.0
2014-04-24 15:40:00,54.71,54.78,54.6,54.63,139700.0,54.2255,54.2949,54.1165,54.1462,139700.0
2014-04-24 15:50:00,54.62,54.73,54.6,54.73,279800.0,54.1363,54.2453,54.1165,54.2453,279800.0
2014-04-25 09:30:00,54.33,54.33,53.62,53.95,123700.0,53.8489,53.8489,53.1452,53.4722,123700.0
2014-04-25 09:40:00,53.94,54.37,53.82,53.84,272500.0,53.4623,53.8885,53.3434,53.3632,272500.0
2014-04-25 09:50:00,53.83,53.85,53.33,53.36,185000.0,53.3533,53.3731,52.8577,52.8875,185000.0
2014-04-25 10:00:00,53.36,53.47,53.21,53.38,154000.0,52.8875,52.9965,52.7388,52.9073,154000.0
2014-04-25 10:10:00,53.39,53.52,53.28,53.4,310100.0,52.9172,53.046,52.8082,52.9271,310100.0
2014-04-25 10:20:00,53.41,53.46,53.32,53.38,161800.0,52.937,52.9866,52.8478,52.9073,161800.0
2014-04-25 10:30:00,53.37,53.38,52.9,53.2,165900.0,52.8974,52.9073,52.4315,52.7289,165900.0
2014-04-25 10:40:00,53.19,53.27,52.99,53.07,142200.0,52.719,52.7983,52.5207,52.6,142200.0
2014-04-25 10:50:00,53.1,53.17,52.64,52.99,169700.0,52.6298,52.6991,52.1738,52.5207,169700.0
2014-04-25 11:00:00,52.98,53.05,52.65,52.7,128500.0,52.5108,52.5802,52.1837,52.2333,128500.0
2014-04-25 11:10:00,52.7,52.7,52.41,52.66,466100.0,52.2333,52.2333,51.9459,52.1937,466100.0
2014-04-25 11:20:00,52.66,53.13,52.66,53.11,95000.0,52.1937,52.6595,52.1937,52.6397,95000.0
2014-04-25 11:30:00,53.13,53.22,53.09,53.11,65900.0,52.6595,52.7487,52.6198,52.6397,65900.0
2014-04-25 11:40:00,53.11,53.13,52.93,53.04,44500.0,52.6397,52.6595,52.4613,52.5703,44500.0
2014-04-25 11:50:00,53.03,53.25,53.0,53.03,49100.0,52.5604,52.7784,52.5306,52.5604,49100.0
2014-04-25 12:00:00,53.06,53.18,52.99,53.14,65500.0,52.5901,52.7091,52.5207,52.6694,65500.0
2014-04-25 12:10:00,53.15,53.37,53.12,53.26,59100.0,52.6793,52.8974,52.6496,52.7883,59100.0
2014-04-25 12:20:00,53.26,53.29,53.12,53.16,50800.0,52.7883,52.8181,52.6496,52.6892,50800.0
2014-04-25 12:30:00,53.12,53.23,53.06,53.16,65100.0,52.6496,52.7586,52.5901,52.6892,65100.0
2014-04-25 12:40:00,53.16,53.2,52.99,53.01,80500.0,52.6892,52.7289,52.5207,52.5406,80500.0
2014-04-25 12:50:00,53.01,53.07,52.9,52.98,62500.0,52.5406,52.6,52.4315,52.5108,62500.0
2014-04-25 13:00:00,52.97,53.05,52.88,52.94,34900.0,52.5009,52.5802,52.4117,52.4712,34900.0
2014-04-25 13:10:00,52.94,52.96,52.83,52.89,48400.0,52.4712,52.491,52.3622,52.4216,48400.0
2014-04-25 13:20:00,52.89,53.0,52.87,52.92,39600.0,52.4216,52.5306,52.4018,52.4514,39600.0
2014-04-25 13:30:00,52.91,52.91,52.82,52.88,39100.0,52.4414,52.4414,52.3522,52.4117,39100.0
2014-04-25 13:40:00,52.9,53.11,52.89,53.0,27900.0,52.4315,52.6397,52.4216,52.5306,27900.0
2014-04-25 13:50:00,53.0,53.03,52.91,52.97,59500.0,52.5306,52.5604,52.4414,52.5009,59500.0
2014-04-25 14:00:00,52.96,52.98,52.78,52.82,46000.0,52.491,52.5108,52.3126,52.3522,46000.0
2014-04-25 14:10:00,52.83,52.83,52.65,52.68,79500.0,52.3622,52.3622,52.1837,52.2135,79500.0
2014-04-25 14:20:00,52.69,52.83,52.64,52.75,66800.0,52.2234,52.3622,52.1738,52.2829,66800.0
2014-04-25 14:30:00,52.75,53.0,52.66,52.99,76400.0,52.2829,52.5306,52.1937,52.5207,76400.0
2014-04-25 14:40:00,52.99,53.03,52.76,52.83,106100.0,52.5207,52.5604,52.2928,52.3622,106100.0
2014-04-25 14:50:00,52.83,52.87,52.64,52.67,106900.0,52.3622,52.4018,52.1738,52.2036,106900.0
2014-04-25 15:00:00,52.67,52.77,52.64,52.69,118000.0,52.2036,52.3027,52.1738,52.2234,118000.0
2014-04-25 15:10:00,52.69,52.86,52.68,52.85,114300.0,52.2234,52.3919,52.2135,52.382,114300.0
2014-04-25 15:20:00,52.85,52.98,52.84,52.96,93100.0,52.382,52.5108,52.3721,52.491,93100.0
2014-04-25 15:30:00,52.96,53.0,52.85,52.85,111000.0,52.491,52.5306,52.382,52.382,111000.0
2014-04-25 15:40:00,52.84,53.0,52.83,52.94,160300.0,52.3721,52.5306,52.3622,52.4712,160300.0
2014-04-25 15:50:00,52.93,52.93,52.74,52.81,288400.0,52.4613,52.4613,52.2729,52.3423,288400.0
2014-04-28 09:30:00,53.04,53.13,51.38,51.45,440200.0,52.5703,52.6595,50.925,50.9944,440200.0
2014-04-28 09:40:00,51.44,51.54,50.58,50.96,680200.0,50.9845,51.0836,50.1321,50.5087,680200.0
2014-04-28 09:50:00,50.99,51.73,50.99,51.56,381500.0,50.5384,51.2719,50.5384,51.1034,381500.0
2014-04-28 10:00:00,51.56,51.69,50.86,51.15,453100.0,51.1034,51.2322,50.4096,50.697,453100.0
2014-04-28 10:10:00,51.15,51.75,51.15,51.56,435300.0,50.697,51.2917,50.697,51.1034,435300.0
2014-04-28 10:20:00,51.59,51.81,51.43,51.48,330300.0,51.1331,51.3512,50.9745,51.0241,330300.0
2014-04-28 10:30:00,51.48,51.54,50.88,51.0,248000.0,51.0241,51.0836,50.4294,50.5484,248000.0
2014-04-28 10:40:00,51.0,51.29,50.95,51.07,221700.0,50.5484,50.8358,50.4988,50.6177,221700.0
2014-04-28 10:50:00,51.07,51.1,50.54,50.54,304200.0,50.6177,50.6475,50.0924,50.0924,304200.0
2014-04-28 11:00:00,50.53,50.67,50.26,50.4,375100.0,50.0825,50.2213,49.8149,49.9537,375100.0
2014-04-28 11:10:00,50.41,50.48,50.22,50.34,195000.0,49.9636,50.033,49.7753,49.8942,195000.0
2014-04-28 11:20:00,50.35,50.41,49.67,49.68,528400.0,49.9041,49.9636,49.2301,49.24,528400.0
2014-04-28 11:30:00,49.68,50.01,49.68,49.91,348200.0,49.24,49.5671,49.24,49.468,348200.0
2014-04-28 11:40:00,49.92,49.95,49.77,49.85,517700.0,49.4779,49.5077,49.3292,49.4085,517700.0
2014-04-28 11:50:00,49.84,49.85,49.0,49.23,560000.0,49.3986,49.4085,48.5661,48.794,560000.0
2014-04-28 12:00:00,49.24,49.53,49.17,49.23,296000.0,48.8039,49.0914,48.7346,48.794,296000.0
2014-04-28 12:10:00,49.23,49.46,49.02,49.04,668400.0,48.794,49.022,48.5859,48.6057,668400.0
2014-04-28 12:20:00,49.04,49.22,48.79,49.04,488700.0,48.6057,48.7841,48.3579,48.6057,488700.0
2014-04-28 12:30:00,49.05,49.26,48.86,48.93,237900.0,48.6156,48.8238,48.4273,48.4967,237900.0
2014-04-28 12:40:00,48.95,49.42,48.95,49.29,461100.0,48.5165,48.9823,48.5165,48.8535,461100.0
2014-04-28 12:50:00,49.31,49.37,48.91,49.05,483500.0,48.8733,48.9328,48.4769,48.6156,483500.0
2014-04-28 13:00:00,49.05,49.05,48.75,48.79,256900.0,48.6156,48.6156,48.3183,48.3579,256900.0
2014-04-28 13:10:00,48.79,48.79,48.45,48.47,397000.0,48.3579,48.3579,48.0209,48.0408,397000.0
2014-04-28 13:20:00,48.47,48.55,48.29,48.53,558600.0,48.0408,48.1201,47.8624,48.1002,558600.0
2014-04-28 13:30:00,48.53,48.66,48.28,48.57,367800.0,48.1002,48.2291,47.8524,48.1399,367800.0
2014-04-28 13:40:00,48.55,49.06,48.54,49.0,362400.0,48.1201,48.6255,48.1101,48.5661,362400.0
2014-04-28 13:50:00,49.01,49.09,48.72,48.77,240500.0,48.576,48.6553,48.2885,48.3381,240500.0
2014-04-28 14:00:00,48.78,48.86,48.29,48.53,456200.0,48.348,48.4273,47.8624,48.1002,456200.0
2014-04-28 14:10:00,48.54,48.84,48.54,48.76,236000.0,48.1101,48.4075,48.1101,48.3282,236000.0
2014-04-28 14:20:00,48.77,48.97,48.64,48.94,280400.0,48.3381,48.5363,48.2093,48.5066,280400.0
2014-04-28 14:30:00,48.94,49.04,48.77,48.81,169300.0,48.5066,48.6057,48.3381,48.3778,169300.0
2014-04-28 14:40:00,48.81,48.92,48.52,48.85,146000.0,48.3778,48.4868,48.0903,48.4174,146000.0
2014-04-28 14:50:00,48.85,49.05,48.85,48.93,288500.0,48.4174,48.6156,48.4174,48.4967,288500.0
2014-04-28 15:00:00,48.95,49.22,48.83,49.22,211100.0,48.5165,48.7841,48.3976,48.7841,211100.0
2014-04-28 15:10:00,49.2,49.51,49.13,49.48,323400.0,48.7643,49.0716,48.6949,49.0418,323400.0
2014-04-28 15:20:00,49.48,49.55,49.14,49.14,427400.0,49.0418,49.1112,48.7048,48.7048,427400.0
2014-04-28 15:30:00,49.14,49.32,49.04,49.26,519200.0,48.7048,48.8832,48.6057,48.8238,519200.0
2014-04-28 15:40:00,49.27,49.36,49.07,49.08,653900.0,48.8337,48.9229,48.6354,48.6454,653900.0
2014-04-28 15:50:00,49.07,49.22,49.07,49.14,687800.0,48.6354,48.7841,48.6354,48.7048,687800.0
2014-04-29 09:30:00,49.23,49.5,48.58,48.7,353200.0,48.794,49.0616,48.1498,48.2687,353200.0
2014-04-29 09:40:00,48.71,48.9,48.51,48.56,372200.0,48.2786,48.467,48.0804,48.13,372200.0
2014-04-29 09:50:00,48.55,48.96,48.31,48.56,455300.0,48.1201,48.5264,47.8822,48.13,455300.0
2014-04-29 10:00:00,48.58,48.67,48.18,48.35,351300.0,48.1498,48.239,47.7533,47.9218,351300.0
2014-04-29 10:10:00,48.36,48.71,48.33,48.49,267000.0,47.9317,48.2786,47.902,48.0606,267000.0
2014-04-29 10:20:00,48.5,48.54,48.34,48.45,338700.0,48.0705,48.1101,47.9119,48.0209,338700.0
2014-04-29 10:30:00,48.45,49.04,48.39,48.95,263000.0,48.0209,48.6057,47.9615,48.5165,263000.0
2014-04-29 10:40:00,48.97,49.22,48.75,48.79,381700.0,48.5363,48.7841,48.3183,48.3579,381700.0
2014-04-29 10:50:00,48.8,49.01,48.59,48.64,166100.0,48.3678,48.576,48.1597,48.2093,166100.0
2014-04-29 11:00:00,48.64,48.86,48.6,48.86,133800.0,48.2093,48.4273,48.1696,48.4273,133800.0
2014-04-29 11:10:00,48.86,48.95,48.67,48.9,140500.0,48.4273,48.5165,48.239,48.467,140500.0
2014-04-29 11:20:00,48.88,49.57,48.88,49.51,241600.0,48.4471,49.131,48.4471,49.0716,241600.0
2014-04-29 11:30:00,49.51,50.0,49.49,49.94,359800.0,49.0716,49.5572,49.0517,49.4977,359800.0
2014-04-29 11:40:00,49.94,49.97,49.81,49.89,340600.0,49.4977,49.5275,49.3689,49.4482,340600.0
2014-04-29 11:50:00,49.87,50.19,49.8,50.19,232500.0,49.4284,49.7455,49.359,49.7455,232500.0
2014-04-29 12:00:00,50.2,50.56,50.07,50.55,236900.0,49.7554,50.1123,49.6266,50.1023,236900.0
2014-04-29 12:10:00,50.56,50.87,50.44,50.86,311600.0,50.1123,50.4195,49.9933,50.4096,311600.0
2014-04-29 12:20:00,50.86,50.88,50.59,50.73,194400.0,50.4096,50.4294,50.142,50.2807,194400.0
2014-04-29 12:30:00,50.72,50.96,50.65,50.76,294000.0,50.2708,50.5087,50.2015,50.3105,294000.0
2014-04-29 12:40:00,50.77,51.03,50.77,50.81,205800.0,50.3204,50.5781,50.3204,50.36,205800.0
2014-04-29 12:50:00,50.81,51.07,50.81,51.0,170200.0,50.36,50.6177,50.36,50.5484,170200.0
2014-04-29 13:00:00,51.0,51.31,50.95,51.17,241300.0,50.5484,50.8556,50.4988,50.7169,241300.0
2014-04-29 13:10:00,51.14,51.17,50.88,51.01,141700.0,50.6871,50.7169,50.4294,50.5583,141700.0
2014-04-29 13:20:00,51.01,51.28,50.98,51.05,193500.0,50.5583,50.8259,50.5285,50.5979,193500.0
2014-04-29 13:30:00,51.05,51.21,50.96,50.97,162300.0,50.5979,50.7565,50.5087,50.5186,162300.0
2014-04-29 13:40:00,50.97,51.03,50.7,50.72,243600.0,50.5186,50.5781,50.251,50.2708,243600.0
2014-04-29 13:50:00,50.72,51.06,50.7,51.01,157300.0,50.2708,50.6078,50.251,50.5583,157300.0
2014-04-29 14:00:00,51.02,51.07,50.89,50.91,119700.0,50.5682,50.6177,50.4393,50.4592,119700.0
2014-04-29 14:10:00,50.9,50.96,50.73,50.8,122400.0,50.4492,50.5087,50.2807,50.3501,122400.0
2014-04-29 14:20:00,50.81,50.86,50.66,50.69,117200.0,50.36,50.4096,50.2114,50.2411,117200.0
2014-04-29 14:30:00,50.69,50.74,50.61,50.65,98600.0,50.2411,50.2907,50.1618,50.2015,98600.0
2014-04-29 14:40:00,50.65,50.74,50.62,50.65,106400.0,50.2015,50.2907,50.1717,50.2015,106400.0
2014-04-29 14:50:00,50.65,50.66,50.53,50.54,173700.0,50.2015,50.2114,50.0825,50.0924,173700.0
2014-04-29 15:00:00,50.55,50.76,50.5,50.74,110800.0,50.1023,50.3105,50.0528,50.2907,110800.0
2014-04-29 15:10:00,50.74,50.8,50.69,50.78,107800.0,50.2907,50.3501,50.2411,50.3303,107800.0
2014-04-29 15:20:00,50.79,50.89,50.78,50.89,120800.0,50.3402,50.4393,50.3303,50.4393,120800.0
2014-04-29 15:30:00,50.88,50.9,50.77,50.77,177700.0,50.4294,50.4492,50.3204,50.3204,177700.0
2014-04-29 15:40:00,50.78,50.91,50.76,50.88,222800.0,50.3303,50.4592,50.3105,50.4294,222800.0
2014-04-29 15:50:00,50.88,50.89,50.72,50.76,457600.0,50.4294,50.4393,50.2708,50.3105,457600.0
2014-04-30 09:30:00,50.6,50.75,50.28,50.44,171900.0,50.1519,50.3006,49.8347,49.9933,171900.0
2014-04-30 09:40:00,50.44,50.9,50.28,50.6,141300.0,49.9933,50.4492,49.8347,50.1519,141300.0
2014-04-30 09:50:00,50.6,50.77,50.0,50.24,176700.0,50.1519,50.3204,49.5572,49.7951,176700.0
2014-04-30 10:00:00,50.26,50.27,49.94,49.98,430200.0,49.8149,49.8248,49.4977,49.5374,430200.0
2014-04-30 10:10:00,49.99,50.23,49.83,50.2,285100.0,49.5473,49.7852,49.3887,49.7554,285100.0
2014-04-30 10:20:00,50.19,50.42,50.15,50.25,206800.0,49.7455,49.9735,49.7059,49.805,206800.0
2014-04-30 10:30:00,50.27,50.32,50.07,50.21,110400.0,49.8248,49.8744,49.6266,49.7654,110400.0
2014-04-30 10:40:00,50.22,50.33,50.01,50.21,147400.0,49.7753,49.8843,49.5671,49.7654,147400.0
2014-04-30 10:50:00,50.21,50.45,50.21,50.33,133100.0,49.7654,50.0032,49.7654,49.8843,133100.0
2014-04-30 11:00:00,50.34,50.5,50.32,50.49,134200.0,49.8942,50.0528,49.8744,50.0429,134200.0
2014-04-30 11:10:00,50.48,50.52,50.38,50.46,135200.0,50.033,50.0726,49.9338,50.0131,135200.0
2014-04-30 11:20:00,50.45,50.75,50.39,50.75,119100.0,50.0032,50.3006,49.9438,50.3006,119100.0
2014-04-30 11:30:00,50.74,50.79,50.5,50.62,61300.0,50.2907,50.3402,50.0528,50.1717,61300.0
2014-04-30 11:40:00,50.63,50.77,50.55,50.56,127900.0,50.1816,50.3204,50.1023,50.1123,127900.0
2014-04-30 11:50:00,50.56,50.76,50.56,50.65,145500.0,50.1123,50.3105,50.1123,50.2015,145500.0
2014-04-30 12:00:00,50.64,50.77,50.6,50.77,69800.0,50.1915,50.3204,50.1519,50.3204,69800.0
2014-04-30 12:10:00,50.77,50.77,50.55,50.63,153100.0,50.3204,50.3204,50.1023,50.1816,153100.0
2014-04-30 12:20:00,50.63,50.68,50.6,50.62,71600.0,50.1816,50.2312,50.1519,50.1717,71600.0
2014-04-30 12:30:00,50.62,50.78,50.6,50.78,64700.0,50.1717,50.3303,50.1519,50.3303,64700.0
2014-04-30 12:40:00,50.78,50.81,50.67,50.76,55900.0,50.3303,50.36,50.2213,50.3105,55900.0
2014-04-30 12:50:00,50.76,50.86,50.7,50.85,32800.0,50.3105,50.4096,50.251,50.3997,32800.0
2014-04-30 13:00:00,50.85,50.94,50.83,50.87,55500.0,50.3997,50.4889,50.3799,50.4195,55500.0
2014-04-30 13:10:00,50.86,51.12,50.86,51.07,83400.0,50.4096,50.6673,50.4096,50.6177,83400.0
2014-04-30 13:20:00,51.06,51.08,50.92,50.94,85600.0,50.6078,50.6276,50.4691,50.4889,85600.0
2014-04-30 13:30:00,50.92,50.99,50.84,50.89,67500.0,50.4691,50.5384,50.3898,50.4393,67500.0
2014-04-30 13:40:00,50.9,50.99,50.82,50.92,69000.0,50.4492,50.5384,50.37,50.4691,69000.0
2014-04-30 13:50:00,50.92,51.05,50.9,50.94,47400.0,50.4691,50.5979,50.4492,50.4889,47400.0
2014-04-30 14:00:00,50.93,51.22,50.85,51.03,92600.0,50.479,50.7664,50.3997,50.5781,92600.0
2014-04-30 14:10:00,51.01,51.09,50.77,50.82,115300.0,50.5583,50.6376,50.3204,50.37,115300.0
2014-04-30 14:20:00,50.82,51.1,50.81,51.07,108800.0,50.37,50.6475,50.36,50.6177,108800.0
2014-04-30 14:30:00,51.07,51.13,50.93,50.99,69100.0,50.6177,50.6772,50.479,50.5384,69100.0
2014-04-30 14:40:00,50.99,51.28,50.97,51.26,101000.0,50.5384,50.8259,50.5186,50.8061,101000.0
2014-04-30 14:50:00,51.26,51.4,51.18,51.31,119100.0,50.8061,50.9448,50.7268,50.8556,119100.0
2014-04-30 15:00:00,51.31,51.41,51.23,51.35,230600.0,50.8556,50.9547,50.7763,50.8953,230600.0
2014-04-30 15:10:00,51.35,51.47,51.32,51.39,254200.0,50.8953,51.0142,50.8655,50.9349,254200.0
2014-04-30 15:20:00,51.4,51.5,51.28,51.49,141200.0,50.9448,51.0439,50.8259,51.034,141200.0
2014-04-30 15:30:00,51.49,51.67,51.41,51.63,243600.0,51.034,51.2124,50.9547,51.1728,243600.0
2014-04-30 15:40:00,51.62,51.74,51.41,51.58,413100.0,51.1629,51.2818,50.9547,51.1232,413100.0
2014-04-30 15:50:00,51.58,51.73,51.57,51.66,573800.0,51.1232,51.2719,51.1133,51.2025,573800.0
2014-05-01 09:30:00,51.9,52.44,51.8,52.43,148700.0,51.4404,51.9756,51.3413,51.9657,148700.0
2014-05-01 09:40:00,52.44,52.66,52.04,52.27,149700.0,51.9756,52.1937,51.5791,51.8071,149700.0
2014-05-01 09:50:00,52.29,52.73,52.25,52.45,125300.0,51.8269,52.263,51.7873,51.9855,125300.0
2014-05-01 10:00:00,52.45,52.57,52.15,52.19,97000.0,51.9855,52.1045,51.6882,51.7278,97000.0
2014-05-01 10:10:00,52.18,52.32,51.93,52.01,75000.0,51.7179,51.8567,51.4701,51.5494,75000.0
2014-05-01 10:20:00,52.01,52.31,51.93,52.27,98300.0,51.5494,51.8468,51.4701,51.8071,98300.0
2014-05-01 10:30:00,52.25,52.48,52.18,52.43,231300.0,51.7873,52.0153,51.7179,51.9657,231300.0
2014-05-01 10:40:00,52.45,52.69,52.38,52.56,94400.0,51.9855,52.2234,51.9161,52.0945,94400.0
2014-05-01 10:50:00,52.57,52.79,52.53,52.55,152500.0,52.1045,52.3225,52.0648,52.0846,152500.0
2014-05-01 11:00:00,52.55,52.59,52.39,52.55,95000.0,52.0846,52.1243,51.926,52.0846,95000.0
2014-05-01 11:10:00,52.56,52.96,52.55,52.93,224400.0,52.0945,52.491,52.0846,52.4613,224400.0
2014-05-01 11:20:00,52.94,53.4,52.93,53.2,262700.0,52.4712,52.9271,52.4613,52.7289,262700.0
2014-05-01 11:30:00,53.19,53.68,53.16,53.6,281500.0,52.719,53.2046,52.6892,53.1253,281500.0
2014-05-01 11:40:00,53.6,53.64,53.08,53.15,177400.0,53.1253,53.165,52.6099,52.6793,177400.0
2014-05-01 11:50:00,53.14,53.2,53.03,53.12,145600.0,52.6694,52.7289,52.5604,52.6496,145600.0
2014-05-01 12:00:00,53.11,53.3,53.08,53.3,131200.0,52.6397,52.828,52.6099,52.828,131200.0
2014-05-01 12:10:00,53.29,53.46,53.29,53.38,167600.0,52.8181,52.9866,52.8181,52.9073,167600.0
2014-05-01 12:20:00,53.38,53.4,53.3,53.4,78400.0,52.9073,52.9271,52.828,52.9271,78400.0
2014-05-01 12:30:00,53.39,53.44,53.33,53.37,116900.0,52.9172,52.9667,52.8577,52.8974,116900.0
2014-05-01 12:40:00,53.37,53.41,53.17,53.18,118900.0,52.8974,52.937,52.6991,52.7091,118900.0
2014-05-01 12:50:00,53.19,53.34,53.19,53.23,118600.0,52.719,52.8676,52.719,52.7586,118600.0
2014-05-01 13:00:00,53.22,53.22,53.06,53.2,100500.0,52.7487,52.7487,52.5901,52.7289,100500.0
2014-05-01 13:10:00,53.2,53.21,53.0,53.02,88300.0,52.7289,52.7388,52.5306,52.5505,88300.0
2014-05-01 13:20:00,53.01,53.11,52.94,53.04,151900.0,52.5406,52.6397,52.4712,52.5703,151900.0
2014-05-01 13:30:00,53.03,53.04,52.67,52.76,164100.0,52.5604,52.5703,52.2036,52.2928,164100.0
2014-05-01 13:40:00,52.77,52.84,52.65,52.71,103800.0,52.3027,52.3721,52.1837,52.2432,103800.0
2014-05-01 13:50:00,52.7,52.7,52.41,52.43,91800.0,52.2333,52.2333,51.9459,51.9657,91800.0
2014-05-01 14:00:00,52.44,52.65,52.41,52.64,72300.0,51.9756,52.1837,51.9459,52.1738,72300.0
2014-05-01 14:10:00,52.63,52.69,52.35,52.36,84900.0,52.1639,52.2234,51.8864,51.8963,84900.0
2014-05-01 14:20:00,52.35,52.36,52.26,52.31,79700.0,51.8864,51.8963,51.7972,51.8468,79700.0
2014-05-01 14:30:00,52.31,52.35,52.13,52.13,78400.0,51.8468,51.8864,51.6684,51.6684,78400.0
2014-05-01 14:40:00,52.13,52.2,51.99,52.1,232000.0,51.6684,51.7377,51.5296,51.6386,232000.0
2014-05-01 14:50:00,52.11,52.15,51.94,52.04,114200.0,51.6485,51.6882,51.48,51.5791,114200.0
2014-05-01 15:00:00,52.03,52.04,51.84,51.87,130400.0,51.5692,51.5791,51.3809,51.4107,130400.0
2014-05-01 15:10:00,51.85,52.04,51.79,51.93,133500.0,51.3908,51.5791,51.3314,51.4701,133500.0
2014-05-01 15:20:00,51.93,52.02,51.9,51.96,108500.0,51.4701,51.5593,51.4404,51.4999,108500.0
2014-05-01 15:30:00,51.96,52.02,51.92,51.94,148200.0,51.4999,51.5593,51.4602,51.48,148200.0
2014-05-01 15:40:00,51.94,52.07,51.92,51.93,213800.0,51.48,51.6089,51.4602,51.4701,213800.0
2014-05-01 15:50:00,51.93,52.07,51.93,52.06,401300.0,51.4701,51.6089,51.4701,51.599,401300.0
2014-05-02 09:30:00,52.08,52.52,52.0,52.3,62900.0,51.6188,52.0549,51.5395,51.8368,62900.0
2014-05-02 09:40:00,52.37,52.37,51.67,51.68,328100.0,51.9062,51.9062,51.2124,51.2223,328100.0
2014-05-02 09:50:00,51.63,52.26,51.62,52.25,248800.0,51.1728,51.7972,51.1629,51.7873,248800.0
2014-05-02 10:00:00,52.25,52.65,52.04,52.65,150800.0,51.7873,52.1837,51.5791,52.1837,150800.0
2014-05-02 10:10:00,52.64,52.96,52.4,52.73,357400.0,52.1738,52.491,51.936,52.263,357400.0
2014-05-02 10:20:00,52.73,52.99,52.66,52.9,192700.0,52.263,52.5207,52.1937,52.4315,192700.0
2014-05-02 10:30:00,52.92,52.95,52.7,52.9,133500.0,52.4514,52.4811,52.2333,52.4315,133500.0
2014-05-02 10:40:00,52.88,52.9,52.45,52.45,110900.0,52.4117,52.4315,51.9855,51.9855,110900.0
2014-05-02 10:50:00,52.44,52.49,52.29,52.33,178500.0,51.9756,52.0252,51.8269,51.8666,178500.0
2014-05-02 11:00:00,52.32,52.67,52.29,52.61,271500.0,51.8567,52.2036,51.8269,52.1441,271500.0
2014-05-02 11:10:00,52.59,52.75,52.45,52.74,74800.0,52.1243,52.2829,51.9855,52.2729,74800.0
2014-05-02 11:20:00,52.73,52.75,52.4,52.59,135400.0,52.263,52.2829,51.936,52.1243,135400.0
2014-05-02 11:30:00,52.6,52.72,52.58,52.61,75000.0,52.1342,52.2531,52.1144,52.1441,75000.0
2014-05-02 11:40:00,52.62,52.76,52.58,52.74,61500.0,52.154,52.2928,52.1144,52.2729,61500.0
2014-05-02 11:50:00,52.73,52.81,52.7,52.8,53900.0,52.263,52.3423,52.2333,52.3324,53900.0
2014-05-02 12:00:00,52.81,52.81,52.64,52.71,49100.0,52.3423,52.3423,52.1738,52.2432,49100.0
2014-05-02 12:10:00,52.68,52.89,52.65,52.83,57800.0,52.2135,52.4216,52.1837,52.3622,57800.0
2014-05-02 12:20:00,52.83,52.9,52.77,52.77,61000.0,52.3622,52.4315,52.3027,52.3027,61000.0
2014-05-02 12:30:00,52.78,52.87,52.76,52.76,95900.0,52.3126,52.4018,52.2928,52.2928,95900.0
2014-05-02 12:40:00,52.76,52.87,52.74,52.8,57500.0,52.2928,52.4018,52.2729,52.3324,57500.0
2014-05-02 12:50:00,52.79,52.82,52.72,52.76,56700.0,52.3225,52.3522,52.2531,52.2928,56700.0
2014-05-02 13:00:00,52.78,52.87,52.75,52.77,68600.0,52.3126,52.4018,52.2829,52.3027,68600.0
2014-05-02 13:10:00,52.78,52.86,52.74,52.85,73500.0,52.3126,52.3919,52.2729,52.382,73500.0
2014-05-02 13:20:00,52.84,52.87,52.73,52.75,81600.0,52.3721,52.4018,52.263,52.2829,81600.0
2014-05-02 13:30:00,52.74,52.78,52.66,52.76,194200.0,52.2729,52.3126,52.1937,52.2928,194200.0
2014-05-02 13:40:00,52.75,52.94,52.69,52.91,96900.0,52.2829,52.4712,52.2234,52.4414,96900.0
2014-05-02 13:50:00,52.91,52.97,52.75,52.75,87400.0,52.4414,52.5009,52.2829,52.2829,87400.0
2014-05-02 14:00:00,52.75,52.87,52.69,52.76,89100.0,52.2829,52.4018,52.2234,52.2928,89100.0
2014-05-02 14:10:00,52.76,52.93,52.71,52.84,101600.0,52.2928,52.4613,52.2432,52.3721,101600.0
2014-05-02 14:20:00,52.82,52.87,52.77,52.82,132800.0,52.3522,52.4018,52.3027,52.3522,132800.0
2014-05-02 14:30:00,52.81,52.9,52.76,52.87,122700.0,52.3423,52.4315,52.2928,52.4018,122700.0
2014-05-02 14:40:00,52.87,52.89,52.75,52.82,110700.0,52.4018,52.4216,52.2829,52.3522,110700.0
2014-05-02 14:50:00,52.83,52.88,52.79,52.82,123900.0,52.3622,52.4117,52.3225,52.3522,123900.0
2014-05-02 15:00:00,52.81,53.04,52.81,52.99,169400.0,52.3423,52.5703,52.3423,52.5207,169400.0
2014-05-02 15:10:00,53.0,53.0,52.75,52.8,135900.0,52.5306,52.5306,52.2829,52.3324,135900.0
2014-05-02 15:20:00,52.78,52.8,52.67,52.72,181500.0,52.3126,52.3324,52.2036,52.2531,181500.0
2014-05-02 15:30:00,52.71,52.73,52.62,52.64,167100.0,52.2432,52.263,52.154,52.1738,167100.0
2014-05-02 15:40:00,52.64,52.66,52.43,52.44,370800.0,52.1738,52.1937,51.9657,51.9756,370800.0
2014-05-02 15:50:00,52.44,52.56,52.42,52.43,547400.0,51.9756,52.0945,51.9558,51.9657,547400.0
2014-05-05 09:30:00,52.97,52.97,52.0,52.66,405900.0,52.5009,52.5009,51.5395,52.1937,405900.0
2014-05-05 09:40:00,52.69,53.47,52.53,52.91,624100.0,52.2234,52.9965,52.0648,52.4414,624100.0
2014-05-05 09:50:00,52.89,53.46,52.87,53.39,303400.0,52.4216,52.9866,52.4018,52.9172,303400.0
2014-05-05 10:00:00,53.44,53.63,53.1,53.62,293100.0,52.9667,53.1551,52.6298,53.1452,293100.0
2014-05-05 10:10:00,53.62,53.74,53.33,53.72,204600.0,53.1452,53.2641,52.8577,53.2443,204600.0
2014-05-05 10:20:00,53.72,53.83,53.57,53.63,166800.0,53.2443,53.3533,53.0956,53.1551,166800.0
2014-05-05 10:30:00,53.62,53.71,53.46,53.56,93800.0,53.1452,53.2344,52.9866,53.0857,93800.0
2014-05-05 10:40:00,53.56,53.75,53.53,53.53,105600.0,53.0857,53.274,53.056,53.056,105600.0
2014-05-05 10:50:00,53.52,53.72,53.5,53.72,128600.0,53.046,53.2443,53.0262,53.2443,128600.0
2014-05-05 11:00:00,53.71,53.72,53.43,53.46,98200.0,53.2344,53.2443,52.9568,52.9866,98200.0
2014-05-05 11:10:00,53.46,53.57,53.33,53.34,78400.0,52.9866,53.0956,52.8577,52.8676,78400.0
2014-05-05 11:20:00,53.34,53.48,53.27,53.45,104600.0,52.8676,53.0064,52.7983,52.9767,104600.0
2014-05-05 11:30:00,53.45,53.5,53.35,53.41,97200.0,52.9767,53.0262,52.8775,52.937,97200.0
2014-05-05 11:40:00,53.43,53.5,53.36,53.48,52400.0,52.9568,53.0262,52.8875,53.0064,52400.0
2014-05-05 11:50:00,53.49,53.59,53.43,53.49,105900.0,53.0163,53.1154,52.9568,53.0163,105900.0
2014-05-05 12:00:00,53.49,53.61,53.48,53.5,30700.0,53.0163,53.1352,53.0064,53.0262,30700.0
2014-05-05 12:10:00,53.49,53.5,53.36,53.38,75600.0,53.0163,53.0262,52.8875,52.9073,75600.0
2014-05-05 12:20:00,53.37,53.41,53.36,53.39,56300.0,52.8974,52.937,52.8875,52.9172,56300.0
2014-05-05 12:30:00,53.38,53.43,53.36,53.39,75900.0,52.9073,52.9568,52.8875,52.9172,75900.0
2014-05-05 12:40:00,53.38,53.51,53.36,53.5,72900.0,52.9073,53.0361,52.8875,53.0262,72900.0
2014-05-05 12:50:00,53.49,53.53,53.4,53.43,40000.0,53.0163,53.056,52.9271,52.9568,40000.0
2014-05-05 13:00:00,53.45,53.58,53.4,53.4,58800.0,52.9767,53.1055,52.9271,52.9271,58800.0
2014-05-05 13:10:00,53.4,53.46,53.26,53.43,62500.0,52.9271,52.9866,52.7883,52.9568,62500.0
2014-05-05 13:20:00,53.42,53.47,53.35,53.37,41700.0,52.9469,52.9965,52.8775,52.8974,41700.0
2014-05-05 13:30:00,53.37,53.54,53.37,53.5,76400.0,52.8974,53.0659,52.8974,53.0262,76400.0
2014-05-05 13:40:00,53.47,53.53,53.46,53.49,59400.0,52.9965,53.056,52.9866,53.0163,59400.0
2014-05-05 13:50:00,53.48,53.51,53.42,53.44,49800.0,53.0064,53.0361,52.9469,52.9667,49800.0
2014-05-05 14:00:00,53.44,53.65,53.43,53.54,67000.0,52.9667,53.1749,52.9568,53.0659,67000.0
2014-05-05 14:10:00,53.55,53.55,53.47,53.49,55900.0,53.0758,53.0758,52.9965,53.0163,55900.0
2014-05-05 14:20:00,53.49,53.52,53.45,53.46,50200.0,53.0163,53.046,52.9767,52.9866,50200.0
2014-05-05 14:30:00,53.47,53.51,53.46,53.49,66300.0,52.9965,53.0361,52.9866,53.0163,66300.0
2014-05-05 14:40:00,53.49,53.6,53.47,53.58,124800.0,53.0163,53.1253,52.9965,53.1055,124800.0
2014-05-05 14:50:00,53.58,53.61,53.5,53.56,69500.0,53.1055,53.1352,53.0262,53.0857,69500.0
2014-05-05 15:00:00,53.56,53.64,53.52,53.61,83500.0,53.0857,53.165,53.046,53.1352,83500.0
2014-05-05 15:10:00,53.62,53.75,53.61,53.61,164900.0,53.1452,53.274,53.1352,53.1352,164900.0
2014-05-05 15:20:00,53.6,53.62,53.49,53.59,127800.0,53.1253,53.1452,53.0163,53.1154,127800.0
2014-05-05 15:30:00,53.59,53.69,53.59,53.69,170000.0,53.1154,53.2145,53.1154,53.2145,170000.0
2014-05-05 15:40:00,53.69,53.7,53.53,53.64,286100.0,53.2145,53.2244,53.056,53.165,286100.0
2014-05-05 15:50:00,53.64,53.7,53.57,53.63,462100.0,53.165,53.2244,53.0956,53.1551,462100.0
2014-05-06 09:30:00,53.18,53.6,52.8,53.0,202700.0,52.7091,53.1253,52.3324,52.5306,202700.0
2014-05-06 09:40:00,52.97,53.13,52.72,52.98,141500.0,52.5009,52.6595,52.2531,52.5108,141500.0
2014-05-06 09:50:00,52.99,53.48,52.96,53.4,192300.0,52.5207,53.0064,52.491,52.9271,192300.0
2014-05-06 10:00:00,53.4,53.4,53.09,53.09,302500.0,52.9271,52.9271,52.6198,52.6198,302500.0
2014-05-06 10:10:00,53.09,53.42,53.03,53.36,122200.0,52.6198,52.9469,52.5604,52.8875,122200.0
2014-05-06 10:20:00,53.35,53.57,53.32,53.42,114600.0,52.8775,53.0956,52.8478,52.9469,114600.0
2014-05-06 10:30:00,53.43,53.71,53.34,53.35,127000.0,52.9568,53.2344,52.8676,52.8775,127000.0
2014-05-06 10:40:00,53.35,53.43,53.13,53.31,128000.0,52.8775,52.9568,52.6595,52.8379,128000.0
2014-05-06 10:50:00,53.29,53.32,52.99,52.99,96700.0,52.8181,52.8478,52.5207,52.5207,96700.0
2014-05-06 11:00:00,53.0,53.06,52.9,52.96,55000.0,52.5306,52.5901,52.4315,52.491,55000.0
2014-05-06 11:10:00,52.97,53.0,52.78,52.86,57900.0,52.5009,52.5306,52.3126,52.3919,57900.0
2014-05-06 11:20:00,52.84,52.93,52.77,52.82,67800.0,52.3721,52.4613,52.3027,52.3522,67800.0
2014-05-06 11:30:00,52.8,52.95,52.79,52.88,36900.0,52.3324,52.4811,52.3225,52.4117,36900.0
2014-05-06 11:40:00,52.86,52.9,52.7,52.8,47000.0,52.3919,52.4315,52.2333,52.3324,47000.0
2014-05-06 11:50:00,52.79,52.93,52.73,52.89,49400.0,52.3225,52.4613,52.263,52.4216,49400.0
2014-05-06 12:00:00,52.9,52.96,52.82,52.87,32100.0,52.4315,52.491,52.3522,52.4018,32100.0
2014-05-06 12:10:00,52.88,52.96,52.88,52.96,50400.0,52.4117,52.491,52.4117,52.491,50400.0
2014-05-06 12:20:00,52.96,52.96,52.8,52.86,68500.0,52.491,52.491,52.3324,52.3919,68500.0
2014-05-06 12:30:00,52.87,52.93,52.79,52.86,40300.0,52.4018,52.4613,52.3225,52.3919,40300.0
2014-05-06 12:40:00,52.86,52.87,52.78,52.84,35900.0,52.3919,52.4018,52.3126,52.3721,35900.0
2014-05-06 12:50:00,52.83,52.83,52.63,52.65,76500.0,52.3622,52.3622,52.1639,52.1837,76500.0
2014-05-06 13:00:00,52.65,52.79,52.61,52.68,54800.0,52.1837,52.3225,52.1441,52.2135,54800.0
2014-05-06 13:10:00,52.66,52.75,52.65,52.7,41500.0,52.1937,52.2829,52.1837,52.2333,41500.0
2014-05-06 13:20:00,52.7,52.74,52.46,52.49,106700.0,52.2333,52.2729,51.9954,52.0252,106700.0
2014-05-06 13:30:00,52.5,52.59,52.34,52.36,68200.0,52.0351,52.1243,51.8765,51.8963,68200.0
2014-05-06 13:40:00,52.36,52.4,52.21,52.28,79100.0,51.8963,51.936,51.7476,51.817,79100.0
2014-05-06 13:50:00,52.3,52.39,52.19,52.19,92000.0,51.8368,51.926,51.7278,51.7278,92000.0
2014-05-06 14:00:00,52.19,52.21,51.96,52.17,128100.0,51.7278,51.7476,51.4999,51.708,128100.0
2014-05-06 14:10:00,52.17,52.31,52.12,52.16,134200.0,51.708,51.8468,51.6584,51.6981,134200.0
2014-05-06 14:20:00,52.15,52.2,52.05,52.13,105600.0,51.6882,51.7377,51.5891,51.6684,105600.0
2014-05-06 14:30:00,52.13,52.14,51.87,51.93,141700.0,51.6684,51.6783,51.4107,51.4701,141700.0
2014-05-06 14:40:00,51.92,52.03,51.83,51.83,117100.0,51.4602,51.5692,51.371,51.371,117100.0
2014-05-06 14:50:00,51.83,51.84,51.71,51.75,144000.0,51.371,51.3809,51.2521,51.2917,144000.0
2014-05-06 15:00:00,51.75,51.79,51.66,51.78,131100.0,51.2917,51.3314,51.2025,51.3214,131100.0
2014-05-06 15:10:00,51.77,51.97,51.77,51.93,157300.0,51.3115,51.5098,51.3115,51.4701,157300.0
2014-05-06 15:20:00,51.94,52.08,51.93,52.03,153500.0,51.48,51.6188,51.4701,51.5692,153500.0
2014-05-06 15:30:00,52.02,52.09,51.99,52.06,196800.0,51.5593,51.6287,51.5296,51.599,196800.0
2014-05-06 15:40:00,52.06,52.07,51.75,51.82,390400.0,51.599,51.6089,51.2917,51.3611,390400.0
2014-05-06 15:50:00,51.82,51.83,51.66,51.76,547300.0,51.3611,51.371,51.2025,51.3016,547300.0
2014-05-07 09:30:00,51.71,51.8,50.93,51.1,204800.0,51.2521,51.3413,50.479,50.6475,204800.0
2014-05-07 09:40:00,51.09,51.19,50.78,50.95,124300.0,50.6376,50.7367,50.3303,50.4988,124300.0
2014-05-07 09:50:00,50.96,51.0,49.96,49.97,340000.0,50.5087,50.5484,49.5176,49.5275,340000.0
2014-05-07 10:00:00,49.98,50.08,49.42,49.49,679400.0,49.5374,49.6365,48.9823,49.0517,679400.0
2014-05-07 10:10:00,49.49,49.91,49.18,49.87,742200.0,49.0517,49.468,48.7445,49.4284,742200.0
2014-05-07 10:20:00,49.85,49.89,49.47,49.83,203400.0,49.4085,49.4482,49.0319,49.3887,203400.0
2014-05-07 10:30:00,49.83,50.07,49.67,50.02,420800.0,49.3887,49.6266,49.2301,49.577,420800.0
2014-05-07 10:40:00,50.05,50.25,49.97,50.05,162200.0,49.6068,49.805,49.5275,49.6068,162200.0
2014-05-07 10:50:00,50.06,50.12,49.86,49.99,165800.0,49.6167,49.6762,49.4185,49.5473,165800.0
2014-05-07 11:00:00,49.99,50.07,49.89,49.95,412400.0,49.5473,49.6266,49.4482,49.5077,412400.0
2014-05-07 11:10:00,49.95,50.06,49.85,49.91,159100.0,49.5077,49.6167,49.4085,49.468,159100.0
2014-05-07 11:20:00,49.9,50.15,49.87,50.04,227900.0,49.4581,49.7059,49.4284,49.5969,227900.0
2014-05-07 11:30:00,50.04,50.46,49.93,50.46,162400.0,49.5969,50.0131,49.4878,50.0131,162400.0
2014-05-07 11:40:00,50.48,50.84,50.36,50.64,257400.0,50.033,50.3898,49.914,50.1915,257400.0
2014-05-07 11:50:00,50.67,50.96,50.53,50.53,212200.0,50.2213,50.5087,50.0825,50.0825,212200.0
2014-05-07 12:00:00,50.54,50.62,50.39,50.45,40600.0,50.0924,50.1717,49.9438,50.0032,40600.0
2014-05-07 12:10:00,50.45,50.54,50.39,50.5,53700.0,50.0032,50.0924,49.9438,50.0528,53700.0
2014-05-07 12:20:00,50.52,50.66,50.4,50.4,51400.0,50.0726,50.2114,49.9537,49.9537,51400.0
2014-05-07 12:30:00,50.4,50.41,50.27,50.33,50000.0,49.9537,49.9636,49.8248,49.8843,50000.0
2014-05-07 12:40:00,50.33,50.4,50.05,50.18,83000.0,49.8843,49.9537,49.6068,49.7356,83000.0
2014-05-07 12:50:00,50.17,50.17,49.63,49.66,170400.0,49.7257,49.7257,49.1905,49.2202,170400.0
2014-05-07 13:00:00,49.66,49.88,49.59,49.84,196000.0,49.2202,49.4383,49.1508,49.3986,196000.0
2014-05-07 13:10:00,49.82,50.05,49.81,49.97,120400.0,49.3788,49.6068,49.3689,49.5275,120400.0
2014-05-07 13:20:00,49.97,50.14,49.9,50.03,83900.0,49.5275,49.696,49.4581,49.5869,83900.0
2014-05-07 13:30:00,50.05,50.4,50.01,50.32,99500.0,49.6068,49.9537,49.5671,49.8744,99500.0
2014-05-07 13:40:00,50.32,50.34,50.14,50.15,65700.0,49.8744,49.8942,49.696,49.7059,65700.0
2014-05-07 13:50:00,50.13,50.2,49.81,49.82,87300.0,49.6861,49.7554,49.3689,49.3788,87300.0
2014-05-07 14:00:00,49.82,49.92,49.73,49.8,123100.0,49.3788,49.4779,49.2896,49.359,123100.0
2014-05-07 14:10:00,49.8,49.83,49.71,49.77,116200.0,49.359,49.3887,49.2698,49.3292,116200.0
2014-05-07 14:20:00,49.76,50.01,49.75,50.0,78800.0,49.3193,49.5671,49.3094,49.5572,78800.0
2014-05-07 14:30:00,49.98,50.12,49.94,50.0,119000.0,49.5374,49.6762,49.4977,49.5572,119000.0
2014-05-07 14:40:00,49.99,50.11,49.95,50.02,92800.0,49.5473,49.6662,49.5077,49.577,92800.0
2014-05-07 14:50:00,50.02,50.04,49.87,50.03,263000.0,49.577,49.5969,49.4284,49.5869,263000.0
2014-05-07 15:00:00,50.03,50.04,49.89,50.0,87200.0,49.5869,49.5969,49.4482,49.5572,87200.0
2014-05-07 15:10:00,50.01,50.03,49.94,49.95,130400.0,49.5671,49.5869,49.4977,49.5077,130400.0
2014-05-07 15:20:00,49.94,50.02,49.88,49.97,247500.0,49.4977,49.577,49.4383,49.5275,247500.0
2014-05-07 15:30:00,49.98,50.2,49.95,50.18,179200.0,49.5374,49.7554,49.5077,49.7356,179200.0
2014-05-07 15:40:00,50.18,50.34,50.15,50.34,325300.0,49.7356,49.8942,49.7059,49.8942,325300.0
2014-05-07 15:50:00,50.33,50.51,50.32,50.43,604500.0,49.8843,50.0627,49.8744,49.9834,604500.0
2014-05-08 09:30:00,50.22,50.38,49.57,50.3,150700.0,49.7753,49.9338,49.131,49.8546,150700.0
2014-05-08 09:40:00,50.32,50.4,49.88,50.23,141500.0,49.8744,49.9537,49.4383,49.7852,141500.0
2014-05-08 09:50:00,50.23,50.65,50.06,50.64,139100.0,49.7852,50.2015,49.6167,50.1915,139100.0
2014-05-08 10:00:00,50.64,50.95,50.62,50.68,193100.0,50.1915,50.4988,50.1717,50.2312,193100.0
2014-05-08 10:10:00,50.68,51.13,50.62,51.06,150700.0,50.2312,50.6772,50.1717,50.6078,150700.0
2014-05-08 10:20:00,51.06,51.43,51.06,51.23,105800.0,50.6078,50.9745,50.6078,50.7763,105800.0
2014-05-08 10:30:00,51.23,51.32,50.95,51.0,88900.0,50.7763,50.8655,50.4988,50.5484,88900.0
2014-05-08 10:40:00,50.99,51.08,50.87,51.01,54600.0,50.5384,50.6276,50.4195,50.5583,54600.0
2014-05-08 10:50:00,51.02,51.5,51.01,51.47,162200.0,50.5682,51.0439,50.5583,51.0142,162200.0
2014-05-08 11:00:00,51.48,52.08,51.45,51.85,255400.0,51.0241,51.6188,50.9944,51.3908,255400.0
2014-05-08 11:10:00,51.86,51.95,51.67,51.81,50600.0,51.4007,51.4899,51.2124,51.3512,50600.0
2014-05-08 11:20:00,51.81,51.83,51.46,51.61,88100.0,51.3512,51.371,51.0043,51.153,88100.0
2014-05-08 11:30:00,51.62,51.81,51.58,51.61,51400.0,51.1629,51.3512,51.1232,51.153,51400.0
2014-05-08 11:40:00,51.62,51.69,51.51,51.57,129600.0,51.1629,51.2322,51.0538,51.1133,129600.0
2014-05-08 11:50:00,51.56,51.64,51.45,51.51,100900.0,51.1034,51.1827,50.9944,51.0538,100900.0
2014-05-08 12:00:00,51.51,51.57,51.47,51.53,17800.0,51.0538,51.1133,51.0142,51.0737,17800.0
2014-05-08 12:10:00,51.54,51.55,51.38,51.39,37400.0,51.0836,51.0935,50.925,50.9349,37400.0
2014-05-08 12:20:00,51.39,51.39,51.26,51.29,19300.0,50.9349,50.9349,50.8061,50.8358,19300.0
2014-05-08 12:30:00,51.28,51.49,51.28,51.47,26100.0,50.8259,51.034,50.8259,51.0142,26100.0
2014-05-08 12:40:00,51.46,51.47,51.13,51.13,71300.0,51.0043,51.0142,50.6772,50.6772,71300.0
2014-05-08 12:50:00,51.12,51.18,51.0,51.18,37700.0,50.6673,50.7268,50.5484,50.7268,37700.0
2014-05-08 13:00:00,51.19,51.38,51.14,51.23,39900.0,50.7367,50.925,50.6871,50.7763,39900.0
2014-05-08 13:10:00,51.22,51.23,50.98,51.05,50500.0,50.7664,50.7763,50.5285,50.5979,50500.0
2014-05-08 13:20:00,51.05,51.13,50.93,51.07,58500.0,50.5979,50.6772,50.479,50.6177,58500.0
2014-05-08 13:30:00,51.07,51.23,50.92,51.18,37800.0,50.6177,50.7763,50.4691,50.7268,37800.0
2014-05-08 13:40:00,51.16,51.31,51.08,51.09,80800.0,50.7069,50.8556,50.6276,50.6376,80800.0
2014-05-08 13:50:00,51.07,51.07,50.69,50.72,89300.0,50.6177,50.6177,50.2411,50.2708,89300.0
2014-05-08 14:00:00,50.71,50.79,50.57,50.75,85500.0,50.2609,50.3402,50.1222,50.3006,85500.0
2014-05-08 14:10:00,50.74,50.75,50.62,50.73,94500.0,50.2907,50.3006,50.1717,50.2807,94500.0
2014-05-08 14:20:00,50.73,50.74,50.53,50.68,53400.0,50.2807,50.2907,50.0825,50.2312,53400.0
2014-05-08 14:30:00,50.67,50.8,50.59,50.64,37200.0,50.2213,50.3501,50.142,50.1915,37200.0
2014-05-08 14:40:00,50.63,50.65,50.25,50.28,125300.0,50.1816,50.2015,49.805,49.8347,125300.0
2014-05-08 14:50:00,50.28,50.44,50.26,50.28,110600.0,49.8347,49.9933,49.8149,49.8347,110600.0
2014-05-08 15:00:00,50.27,50.31,50.08,50.14,180800.0,49.8248,49.8645,49.6365,49.696,180800.0
2014-05-08 15:10:00,50.11,50.16,50.0,50.11,179800.0,49.6662,49.7158,49.5572,49.6662,179800.0
2014-05-08 15:20:00,50.11,50.31,50.11,50.28,106200.0,49.6662,49.8645,49.6662,49.8347,106200.0
2014-05-08 15:30:00,50.26,50.3,50.14,50.14,105600.0,49.8149,49.8546,49.696,49.696,105600.0
2014-05-08 15:40:00,50.15,50.15,49.95,50.0,341900.0,49.7059,49.7059,49.5077,49.5572,341900.0
2014-05-08 15:50:00,50.0,50.17,49.99,50.15,386100.0,49.5572,49.7257,49.5473,49.7059,386100.0
2014-05-09 09:30:00,49.99,50.39,49.67,49.72,317800.0,49.5473,49.9438,49.2301,49.2797,317800.0
2014-05-09 09:40:00,49.72,50.22,49.32,50.05,306000.0,49.2797,49.7753,48.8832,49.6068,306000.0
2014-05-09 09:50:00,50.01,50.24,49.73,49.85,269100.0,49.5671,49.7951,49.2896,49.4085,269100.0
2014-05-09 10:00:00,49.77,50.11,49.63,49.96,95000.0,49.3292,49.6662,49.1905,49.5176,95000.0
2014-05-09 10:10:00,49.93,50.51,49.92,50.42,102600.0,49.4878,50.0627,49.4779,49.9735,102600.0
2014-05-09 10:20:00,50.39,50.51,50.18,50.19,66300.0,49.9438,50.0627,49.7356,49.7455,66300.0
2014-05-09 10:30:00,50.19,50.33,50.06,50.11,107900.0,49.7455,49.8843,49.6167,49.6662,107900.0
2014-05-09 10:40:00,50.11,50.19,49.87,50.17,214300.0,49.6662,49.7455,49.4284,49.7257,214300.0
2014-05-09 10:50:00,50.19,50.23,49.68,49.83,275300.0,49.7455,49.7852,49.24,49.3887,275300.0
2014-05-09 11:00:00,49.83,49.95,49.77,49.78,115700.0,49.3887,49.5077,49.3292,49.3392,115700.0
2014-05-09 11:10:00,49.75,49.79,49.55,49.71,161700.0,49.3094,49.3491,49.1112,49.2698,161700.0
2014-05-09 11:20:00,49.73,49.75,49.42,49.68,146500.0,49.2896,49.3094,48.9823,49.24,146500.0
2014-05-09 11:30:00,49.72,50.23,49.7,50.11,287200.0,49.2797,49.7852,49.2599,49.6662,287200.0
2014-05-09 11:40:00,50.14,50.31,49.95,50.29,63500.0,49.696,49.8645,49.5077,49.8446,63500.0
2014-05-09 11:50:00,50.3,50.32,50.2,50.26,60700.0,49.8546,49.8744,49.7554,49.8149,60700.0
2014-05-09 12:00:00,50.27,50.34,49.99,50.21,88800.0,49.8248,49.8942,49.5473,49.7654,88800.0
2014-05-09 12:10:00,50.21,50.47,50.14,50.47,44800.0,49.7654,50.0231,49.696,50.0231,44800.0
2014-05-09 12:20:00,50.46,50.46,50.23,50.27,39400.0,50.0131,50.0131,49.7852,49.8248,39400.0
2014-05-09 12:30:00,50.28,50.72,50.23,50.64,135500.0,49.8347,50.2708,49.7852,50.1915,135500.0
2014-05-09 12:40:00,50.66,50.75,50.36,50.47,63400.0,50.2114,50.3006,49.914,50.0231,63400.0
2014-05-09 12:50:00,50.45,50.55,50.39,50.44,32400.0,50.0032,50.1023,49.9438,49.9933,32400.0
2014-05-09 13:00:00,50.44,50.49,50.38,50.39,37100.0,49.9933,50.0429,49.9338,49.9438,37100.0
2014-05-09 13:10:00,50.4,50.48,50.32,50.38,42800.0,49.9537,50.033,49.8744,49.9338,42800.0
2014-05-09 13:20:00,50.39,50.43,50.25,50.43,43100.0,49.9438,49.9834,49.805,49.9834,43100.0
2014-05-09 13:30:00,50.43,50.55,50.31,50.4,59600.0,49.9834,50.1023,49.8645,49.9537,59600.0
2014-05-09 13:40:00,50.4,50.4,50.18,50.21,57300.0,49.9537,49.9537,49.7356,49.7654,57300.0
2014-05-09 13:50:00,50.21,50.22,50.13,50.15,36600.0,49.7654,49.7753,49.6861,49.7059,36600.0
2014-05-09 14:00:00,50.15,50.31,50.11,50.21,58100.0,49.7059,49.8645,49.6662,49.7654,58100.0
2014-05-09 14:10:00,50.24,50.3,50.06,50.11,100400.0,49.7951,49.8546,49.6167,49.6662,100400.0
2014-05-09 14:20:00,50.09,50.18,50.02,50.04,63500.0,49.6464,49.7356,49.577,49.5969,63500.0
2014-05-09 14:30:00,50.05,50.2,50.03,50.16,64200.0,49.6068,49.7554,49.5869,49.7158,64200.0
2014-05-09 14:40:00,50.16,50.16,50.02,50.11,58100.0,49.7158,49.7158,49.577,49.6662,58100.0
2014-05-09 14:50:00,50.11,50.2,50.0,50.09,92300.0,49.6662,49.7554,49.5572,49.6464,92300.0
2014-05-09 15:00:00,50.1,50.26,50.1,50.24,119800.0,49.6563,49.8149,49.6563,49.7951,119800.0
2014-05-09 15:10:00,50.23,50.3,50.19,50.28,71000.0,49.7852,49.8546,49.7455,49.8347,71000.0
2014-05-09 15:20:00,50.28,50.29,50.15,50.18,93400.0,49.8347,49.8446,49.7059,49.7356,93400.0
2014-05-09 15:30:00,50.17,50.23,50.03,50.21,148600.0,49.7257,49.7852,49.5869,49.7654,148600.0
2014-05-09 15:40:00,50.2,50.25,50.16,50.24,230400.0,49.7554,49.805,49.7158,49.7951,230400.0
2014-05-09 15:50:00,50.24,50.31,50.23,50.29,279900.0,49.7951,49.8645,49.7852,49.8446,279900.0
2014-05-12 09:30:00,50.9,51.64,50.85,51.58,278100.0,50.4492,51.1827,50.3997,51.1232,278100.0
2014-05-12 09:40:00,51.58,52.32,51.37,52.32,222300.0,51.1232,51.8567,50.9151,51.8567,222300.0
2014-05-12 09:50:00,52.32,52.38,51.86,52.25,307500.0,51.8567,51.9161,51.4007,51.7873,307500.0
2014-05-12 10:00:00,52.29,52.47,52.07,52.36,292300.0,51.8269,52.0053,51.6089,51.8963,292300.0
2014-05-12 10:10:00,52.36,52.7,52.35,52.69,193700.0,51.8963,52.2333,51.8864,52.2234,193700.0
2014-05-12 10:20:00,52.7,52.74,52.45,52.49,188700.0,52.2333,52.2729,51.9855,52.0252,188700.0
2014-05-12 10:30:00,52.5,52.74,52.42,52.74,118300.0,52.0351,52.2729,51.9558,52.2729,118300.0
2014-05-12 10:40:00,52.75,52.78,52.54,52.58,139500.0,52.2829,52.3126,52.0747,52.1144,139500.0
2014-05-12 10:50:00,52.59,52.9,52.5,52.89,190800.0,52.1243,52.4315,52.0351,52.4216,190800.0
2014-05-12 11:00:00,52.88,53.09,52.87,52.98,206600.0,52.4117,52.6198,52.4018,52.5108,206600.0
2014-05-12 11:10:00,52.99,53.12,52.89,53.09,167800.0,52.5207,52.6496,52.4216,52.6198,167800.0
2014-05-12 11:20:00,53.09,53.23,52.9,53.0,185700.0,52.6198,52.7586,52.4315,52.5306,185700.0
2014-05-12 11:30:00,53.0,53.22,52.98,53.1,111900.0,52.5306,52.7487,52.5108,52.6298,111900.0
2014-05-12 11:40:00,53.09,53.12,52.96,52.99,76300.0,52.6198,52.6496,52.491,52.5207,76300.0
2014-05-12 11:50:00,53.0,53.0,52.76,52.77,128100.0,52.5306,52.5306,52.2928,52.3027,128100.0
2014-05-12 12:00:00,52.77,52.9,52.73,52.87,73200.0,52.3027,52.4315,52.263,52.4018,73200.0
2014-05-12 12:10:00,52.87,52.95,52.77,52.94,78300.0,52.4018,52.4811,52.3027,52.4712,78300.0
2014-05-12 12:20:00,52.95,53.04,52.89,52.94,71400.0,52.4811,52.5703,52.4216,52.4712,71400.0
2014-05-12 12:30:00,52.95,53.04,52.92,53.03,56400.0,52.4811,52.5703,52.4514,52.5604,56400.0
2014-05-12 12:40:00,53.02,53.02,52.89,52.95,72300.0,52.5505,52.5505,52.4216,52.4811,72300.0
2014-05-12 12:50:00,52.95,53.04,52.93,53.0,60600.0,52.4811,52.5703,52.4613,52.5306,60600.0
2014-05-12 13:00:00,53.0,53.04,52.92,53.04,49100.0,52.5306,52.5703,52.4514,52.5703,49100.0
2014-05-12 13:10:00,53.04,53.04,52.97,52.97,68800.0,52.5703,52.5703,52.5009,52.5009,68800.0
2014-05-12 13:20:00,52.96,53.04,52.9,53.04,86100.0,52.491,52.5703,52.4315,52.5703,86100.0
2014-05-12 13:30:00,53.03,53.04,52.99,53.03,60500.0,52.5604,52.5703,52.5207,52.5604,60500.0
2014-05-12 13:40:00,53.03,53.18,53.02,53.09,89300.0,52.5604,52.7091,52.5505,52.6198,89300.0
2014-05-12 13:50:00,53.07,53.1,52.99,53.0,64300.0,52.6,52.6298,52.5207,52.5306,64300.0
2014-05-12 14:00:00,53.0,53.14,52.94,53.13,124300.0,52.5306,52.6694,52.4712,52.6595,124300.0
2014-05-12 14:10:00,53.13,53.4,53.12,53.33,136300.0,52.6595,52.9271,52.6496,52.8577,136300.0
2014-05-12 14:20:00,53.34,53.37,53.2,53.22,77500.0,52.8676,52.8974,52.7289,52.7487,77500.0
2014-05-12 14:30:00,53.23,53.29,53.16,53.24,100100.0,52.7586,52.8181,52.6892,52.7685,100100.0
2014-05-12 14:40:00,53.24,53.27,53.12,53.27,87700.0,52.7685,52.7983,52.6496,52.7983,87700.0
2014-05-12 14:50:00,53.27,53.47,53.25,53.44,94000.0,52.7983,52.9965,52.7784,52.9667,94000.0
2014-05-12 15:00:00,53.45,53.55,53.4,53.53,172500.0,52.9767,53.0758,52.9271,53.056,172500.0
2014-05-12 15:10:00,53.54,53.58,53.41,53.43,143400.0,53.0659,53.1055,52.937,52.9568,143400.0
2014-05-12 15:20:00,53.43,53.53,53.4,53.48,141600.0,52.9568,53.056,52.9271,53.0064,141600.0
2014-05-12 15:30:00,53.48,53.65,53.39,53.4,252000.0,53.0064,53.1749,52.9172,52.9271,252000.0
2014-05-12 15:40:00,53.39,53.49,53.39,53.47,293700.0,52.9172,53.0163,52.9172,52.9965,293700.0
2014-05-12 15:50:00,53.47,53.53,53.43,53.44,465800.0,52.9965,53.056,52.9568,52.9667,465800.0
2014-05-13 09:30:00,53.86,54.21,52.81,53.33,457100.0,53.383,53.7299,52.3423,52.8577,457100.0
2014-05-13 09:40:00,53.36,53.58,53.0,53.53,143500.0,52.8875,53.1055,52.5306,53.056,143500.0
2014-05-13 09:50:00,53.46,53.5,53.02,53.18,161500.0,52.9866,53.0262,52.5505,52.7091,161500.0
2014-05-13 10:00:00,53.18,53.37,53.05,53.32,145900.0,52.7091,52.8974,52.5802,52.8478,145900.0
2014-05-13 10:10:00,53.27,53.3,53.04,53.13,116900.0,52.7983,52.828,52.5703,52.6595,116900.0
2014-05-13 10:20:00,53.15,53.25,53.04,53.15,135800.0,52.6793,52.7784,52.5703,52.6793,135800.0
2014-05-13 10:30:00,53.17,53.43,53.14,53.36,87500.0,52.6991,52.9568,52.6694,52.8875,87500.0
2014-05-13 10:40:00,53.38,53.59,53.29,53.34,128100.0,52.9073,53.1154,52.8181,52.8676,128100.0
2014-05-13 10:50:00,53.34,53.37,53.23,53.27,70500.0,52.8676,52.8974,52.7586,52.7983,70500.0
2014-05-13 11:00:00,53.25,53.37,53.25,53.37,49800.0,52.7784,52.8974,52.7784,52.8974,49800.0
2014-05-13 11:10:00,53.36,53.37,52.74,52.76,132700.0,52.8875,52.8974,52.2729,52.2928,132700.0
2014-05-13 11:20:00,52.76,52.97,52.75,52.89,38800.0,52.2928,52.5009,52.2829,52.4216,38800.0
2014-05-13 11:30:00,52.89,52.9,52.48,52.48,106700.0,52.4216,52.4315,52.0153,52.0153,106700.0
2014-05-13 11:40:00,52.48,52.63,52.45,52.45,82200.0,52.0153,52.1639,51.9855,51.9855,82200.0
2014-05-13 11:50:00,52.45,52.69,52.41,52.48,126500.0,51.9855,52.2234,51.9459,52.0153,126500.0
2014-05-13 12:00:00,52.46,52.62,52.38,52.47,77200.0,51.9954,52.154,51.9161,52.0053,77200.0
2014-05-13 12:10:00,52.46,52.61,52.4,52.52,62000.0,51.9954,52.1441,51.936,52.0549,62000.0
2014-05-13 12:20:00,52.52,52.53,52.38,52.4,52400.0,52.0549,52.0648,51.9161,51.936,52400.0
2014-05-13 12:30:00,52.39,52.45,52.32,52.44,54800.0,51.926,51.9855,51.8567,51.9756,54800.0
2014-05-13 12:40:00,52.43,52.59,52.34,52.59,60300.0,51.9657,52.1243,51.8765,52.1243,60300.0
2014-05-13 12:50:00,52.6,52.64,52.38,52.39,125900.0,52.1342,52.1738,51.9161,51.926,125900.0
2014-05-13 13:00:00,52.41,52.7,52.41,52.64,64700.0,51.9459,52.2333,51.9459,52.1738,64700.0
2014-05-13 13:10:00,52.64,52.75,52.5,52.69,46100.0,52.1738,52.2829,52.0351,52.2234,46100.0
2014-05-13 13:20:00,52.68,52.7,52.51,52.53,49900.0,52.2135,52.2333,52.045,52.0648,49900.0
2014-05-13 13:30:00,52.54,52.65,52.35,52.4,101600.0,52.0747,52.1837,51.8864,51.936,101600.0
2014-05-13 13:40:00,52.4,52.48,52.26,52.27,116700.0,51.936,52.0153,51.7972,51.8071,116700.0
2014-05-13 13:50:00,52.26,52.4,52.26,52.39,45000.0,51.7972,51.936,51.7972,51.926,45000.0
2014-05-13 14:00:00,52.39,52.57,52.32,52.51,62900.0,51.926,52.1045,51.8567,52.045,62900.0
2014-05-13 14:10:00,52.49,52.54,52.44,52.46,47800.0,52.0252,52.0747,51.9756,51.9954,47800.0
2014-05-13 14:20:00,52.48,52.51,52.35,52.39,126000.0,52.0153,52.045,51.8864,51.926,126000.0
2014-05-13 14:30:00,52.4,52.56,52.38,52.56,131300.0,51.936,52.0945,51.9161,52.0945,131300.0
2014-05-13 14:40:00,52.56,52.6,52.43,52.45,71300.0,52.0945,52.1342,51.9657,51.9855,71300.0
2014-05-13 14:50:00,52.44,52.53,52.38,52.45,48100.0,51.9756,52.0648,51.9161,51.9855,48100.0
2014-05-13 15:00:00,52.44,52.44,52.29,52.34,122300.0,51.9756,51.9756,51.8269,51.8765,122300.0
2014-05-13 15:10:00,52.34,52.34,52.2,52.32,107600.0,51.8765,51.8765,51.7377,51.8567,107600.0
2014-05-13 15:20:00,52.33,52.36,52.27,52.34,92700.0,51.8666,51.8963,51.8071,51.8765,92700.0
2014-05-13 15:30:00,52.34,52.44,52.26,52.33,146700.0,51.8765,51.9756,51.7972,51.8666,146700.0
2014-05-13 15:40:00,52.33,52.34,52.28,52.29,184100.0,51.8666,51.8765,51.817,51.8269,184100.0
2014-05-13 15:50:00,52.3,52.34,52.21,52.26,452200.0,51.8368,51.8765,51.7476,51.7972,452200.0
2014-05-14 09:30:00,52.03,52.29,51.72,52.27,173100.0,51.5692,51.8269,51.262,51.8071,173100.0
2014-05-14 09:40:00,52.27,52.87,52.27,52.38,200800.0,51.8071,52.4018,51.8071,51.9161,200800.0
2014-05-14 09:50:00,52.33,52.75,52.24,52.73,66600.0,51.8666,52.2829,51.7774,52.263,66600.0
2014-05-14 10:00:00,52.75,52.93,52.36,52.85,205500.0,52.2829,52.4613,51.8963,52.382,205500.0
2014-05-14 10:10:00,52.8,52.9,52.59,52.69,144900.0,52.3324,52.4315,52.1243,52.2234,144900.0
2014-05-14 10:20:00,52.7,52.93,52.53,52.93,132100.0,52.2333,52.4613,52.0648,52.4613,132100.0
2014-05-14 10:30:00,52.94,53.02,52.84,52.9,100400.0,52.4712,52.5505,52.3721,52.4315,100400.0
2014-05-14 10:40:00,52.9,52.99,52.61,52.8,68300.0,52.4315,52.5207,52.1441,52.3324,68300.0
2014-05-14 10:50:00,52.79,52.9,52.58,52.61,39600.0,52.3225,52.4315,52.1144,52.1441,39600.0
2014-05-14 11:00:00,52.63,52.79,52.5,52.77,26400.0,52.1639,52.3225,52.0351,52.3027,26400.0
2014-05-14 11:10:00,52.76,52.81,52.61,52.78,26200.0,52.2928,52.3423,52.1441,52.3126,26200.0
2014-05-14 11:20:00,52.79,52.79,52.42,52.47,43600.0,52.3225,52.3225,51.9558,52.0053,43600.0
2014-05-14 11:30:00,52.45,52.58,52.41,52.48,45600.0,51.9855,52.1144,51.9459,52.0153,45600.0
2014-05-14 11:40:00,52.48,52.54,52.41,52.45,34200.0,52.0153,52.0747,51.9459,51.9855,34200.0
2014-05-14 11:50:00,52.45,52.52,52.22,52.23,33200.0,51.9855,52.0549,51.7576,51.7675,33200.0
2014-05-14 12:00:00,52.24,52.37,52.24,52.31,36500.0,51.7774,51.9062,51.7774,51.8468,36500.0
2014-05-14 12:10:00,52.34,52.41,52.26,52.34,36100.0,51.8765,51.9459,51.7972,51.8765,36100.0
2014-05-14 12:20:00,52.35,52.39,52.26,52.29,18700.0,51.8864,51.926,51.7972,51.8269,18700.0
2014-05-14 12:30:00,52.28,52.43,52.19,52.32,33200.0,51.817,51.9657,51.7278,51.8567,33200.0
2014-05-14 12:40:00,52.31,52.4,52.3,52.4,24200.0,51.8468,51.936,51.8368,51.936,24200.0
2014-05-14 12:50:00,52.39,52.41,52.27,52.36,25400.0,51.926,51.9459,51.8071,51.8963,25400.0
2014-05-14 13:00:00,52.38,52.56,52.38,52.45,27900.0,51.9161,52.0945,51.9161,51.9855,27900.0
2014-05-14 13:10:00,52.48,52.58,52.41,52.53,29900.0,52.0153,52.1144,51.9459,52.0648,29900.0
2014-05-14 13:20:00,52.51,52.52,52.39,52.39,30500.0,52.045,52.0549,51.926,51.926,30500.0
2014-05-14 13:30:00,52.42,52.48,52.37,52.38,18300.0,51.9558,52.0153,51.9062,51.9161,18300.0
2014-05-14 13:40:00,52.4,52.44,52.38,52.41,35300.0,51.936,51.9756,51.9161,51.9459,35300.0
2014-05-14 13:50:00,52.39,52.42,52.32,52.36,30200.0,51.926,51.9558,51.8567,51.8963,30200.0
2014-05-14 14:00:00,52.36,52.38,52.22,52.23,34700.0,51.8963,51.9161,51.7576,51.7675,34700.0
2014-05-14 14:10:00,52.22,52.33,52.22,52.33,21800.0,51.7576,51.8666,51.7576,51.8666,21800.0
2014-05-14 14:20:00,52.33,52.35,52.28,52.34,28500.0,51.8666,51.8864,51.817,51.8765,28500.0
2014-05-14 14:30:00,52.34,52.41,52.28,52.3,34700.0,51.8765,51.9459,51.817,51.8368,34700.0
2014-05-14 14:40:00,52.29,52.32,52.07,52.13,67900.0,51.8269,51.8567,51.6089,51.6684,67900.0
2014-05-14 14:50:00,52.12,52.27,52.05,52.09,110300.0,51.6584,51.8071,51.5891,51.6287,110300.0
2014-05-14 15:00:00,52.08,52.17,51.95,51.96,71700.0,51.6188,51.708,51.4899,51.4999,71700.0
2014-05-14 15:10:00,51.96,52.11,51.94,52.06,83300.0,51.4999,51.6485,51.48,51.599,83300.0
2014-05-14 15:20:00,52.07,52.07,51.94,52.01,116000.0,51.6089,51.6089,51.48,51.5494,116000.0
2014-05-14 15:30:00,52.01,52.01,51.8,51.83,136700.0,51.5494,51.5494,51.3413,51.371,136700.0
2014-05-14 15:40:00,51.84,51.98,51.83,51.87,148500.0,51.3809,51.5197,51.371,51.4107,148500.0
2014-05-14 15:50:00,51.86,51.91,51.85,51.88,235400.0,51.4007,51.4503,51.3908,51.4206,235400.0
2014-05-15 09:30:00,52.25,52.3,51.48,51.52,169800.0,51.7873,51.8368,51.0241,51.0638,169800.0
2014-05-15 09:40:00,51.5,51.59,51.22,51.22,145700.0,51.0439,51.1331,50.7664,50.7664,145700.0
2014-05-15 09:50:00,51.18,51.25,50.87,51.25,166900.0,50.7268,50.7961,50.4195,50.7961,166900.0
2014-05-15 10:00:00,51.27,51.28,50.83,50.9,97400.0,50.816,50.8259,50.3799,50.4492,97400.0
2014-05-15 10:10:00,50.89,51.08,50.75,51.08,140100.0,50.4393,50.6276,50.3006,50.6276,140100.0
2014-05-15 10:20:00,51.06,51.16,50.85,50.89,214900.0,50.6078,50.7069,50.3997,50.4393,214900.0
2014-05-15 10:30:00,50.9,51.07,50.83,50.94,157600.0,50.4492,50.6177,50.3799,50.4889,157600.0
2014-05-15 10:40:00,50.94,51.2,50.85,51.0,111600.0,50.4889,50.7466,50.3997,50.5484,111600.0
2014-05-15 10:50:00,51.01,51.12,50.98,51.05,117400.0,50.5583,50.6673,50.5285,50.5979,117400.0
2014-05-15 11:00:00,51.06,51.13,50.93,51.05,129900.0,50.6078,50.6772,50.479,50.5979,129900.0
2014-05-15 11:10:00,51.05,51.17,50.93,51.0,140600.0,50.5979,50.7169,50.479,50.5484,140600.0
2014-05-15 11:20:00,50.97,51.04,50.88,50.88,129400.0,50.5186,50.588,50.4294,50.4294,129400.0
2014-05-15 11:30:00,50.88,51.07,50.88,51.06,63200.0,50.4294,50.6177,50.4294,50.6078,63200.0
2014-05-15 11:40:00,51.08,51.08,50.86,50.87,41900.0,50.6276,50.6276,50.4096,50.4195,41900.0
2014-05-15 11:50:00,50.88,50.91,50.6,50.76,84000.0,50.4294,50.4592,50.1519,50.3105,84000.0
2014-05-15 12:00:00,50.74,50.96,50.73,50.86,112300.0,50.2907,50.5087,50.2807,50.4096,112300.0
2014-05-15 12:10:00,50.88,50.92,50.74,50.88,105700.0,50.4294,50.4691,50.2907,50.4294,105700.0
2014-05-15 12:20:00,50.89,50.9,50.76,50.87,70800.0,50.4393,50.4492,50.3105,50.4195,70800.0
2014-05-15 12:30:00,50.89,51.09,50.85,50.99,37900.0,50.4393,50.6376,50.3997,50.5384,37900.0
2014-05-15 12:40:00,51.0,51.11,50.92,50.95,28800.0,50.5484,50.6574,50.4691,50.4988,28800.0
2014-05-15 12:50:00,50.98,51.17,50.98,51.11,68500.0,50.5285,50.7169,50.5285,50.6574,68500.0
2014-05-15 13:00:00,51.11,51.15,51.03,51.11,69500.0,50.6574,50.697,50.5781,50.6574,69500.0
2014-05-15 13:10:00,51.12,51.21,51.08,51.16,70800.0,50.6673,50.7565,50.6276,50.7069,70800.0
2014-05-15 13:20:00,51.17,51.22,51.08,51.22,50200.0,50.7169,50.7664,50.6276,50.7664,50200.0
2014-05-15 13:30:00,51.23,51.32,51.19,51.21,60600.0,50.7763,50.8655,50.7367,50.7565,60600.0
2014-05-15 13:40:00,51.21,51.21,51.02,51.06,67700.0,50.7565,50.7565,50.5682,50.6078,67700.0
2014-05-15 13:50:00,51.06,51.21,51.03,51.18,54400.0,50.6078,50.7565,50.5781,50.7268,54400.0
2014-05-15 14:00:00,51.19,51.3,51.13,51.3,173700.0,50.7367,50.8457,50.6772,50.8457,173700.0
2014-05-15 14:10:00,51.32,51.43,51.17,51.23,48900.0,50.8655,50.9745,50.7169,50.7763,48900.0
2014-05-15 14:20:00,51.22,51.33,51.16,51.32,67700.0,50.7664,50.8754,50.7069,50.8655,67700.0
2014-05-15 14:30:00,51.32,51.5,51.28,51.48,99200.0,50.8655,51.0439,50.8259,51.0241,99200.0
2014-05-15 14:40:00,51.47,51.5,51.38,51.5,36400.0,51.0142,51.0439,50.925,51.0439,36400.0
2014-05-15 14:50:00,51.5,51.6,51.48,51.55,89200.0,51.0439,51.143,51.0241,51.0935,89200.0
2014-05-15 15:00:00,51.56,51.57,51.46,51.5,80600.0,51.1034,51.1133,51.0043,51.0439,80600.0
2014-05-15 15:10:00,51.51,51.56,51.44,51.46,71500.0,51.0538,51.1034,50.9845,51.0043,71500.0
2014-05-15 15:20:00,51.48,51.51,51.38,51.49,106300.0,51.0241,51.0538,50.925,51.034,106300.0
2014-05-15 15:30:00,51.5,51.53,51.44,51.47,209000.0,51.0439,51.0737,50.9845,51.0142,209000.0
2014-05-15 15:40:00,51.47,51.54,51.33,51.49,240000.0,51.0142,51.0836,50.8754,51.034,240000.0
2014-05-15 15:50:00,51.48,51.5,51.37,51.43,235400.0,51.0241,51.0439,50.9151,50.9745,235400.0
2014-05-16 09:30:00,51.5,51.62,50.52,50.79,412500.0,51.0439,51.1629,50.0726,50.3402,412500.0
2014-05-16 09:40:00,50.71,50.91,50.5,50.78,140800.0,50.2609,50.4592,50.0528,50.3303,140800.0
2014-05-16 09:50:00,50.79,51.17,50.79,51.08,91800.0,50.3402,50.7169,50.3402,50.6276,91800.0
2014-05-16 10:00:00,51.08,51.18,50.5,50.61,120300.0,50.6276,50.7268,50.0528,50.1618,120300.0
2014-05-16 10:10:00,50.59,50.92,50.49,50.76,166500.0,50.142,50.4691,50.0429,50.3105,166500.0
2014-05-16 10:20:00,50.75,50.79,50.59,50.64,72000.0,50.3006,50.3402,50.142,50.1915,72000.0
2014-05-16 10:30:00,50.65,50.87,50.64,50.86,108600.0,50.2015,50.4195,50.1915,50.4096,108600.0
2014-05-16 10:40:00,50.87,50.96,50.79,50.92,53800.0,50.4195,50.5087,50.3402,50.4691,53800.0
2014-05-16 10:50:00,50.91,51.0,50.86,50.89,56200.0,50.4592,50.5484,50.4096,50.4393,56200.0
2014-05-16 11:00:00,50.88,50.98,50.84,50.98,31100.0,50.4294,50.5285,50.3898,50.5285,31100.0
2014-05-16 11:10:00,50.98,51.09,50.89,51.01,52600.0,50.5285,50.6376,50.4393,50.5583,52600.0
2014-05-16 11:20:00,51.05,51.05,50.86,50.89,36500.0,50.5979,50.5979,50.4096,50.4393,36500.0
2014-05-16 11:30:00,50.9,51.09,50.87,51.03,70800.0,50.4492,50.6376,50.4195,50.5781,70800.0
2014-05-16 11:40:00,51.02,51.09,50.95,51.09,35100.0,50.5682,50.6376,50.4988,50.6376,35100.0
2014-05-16 11:50:00,51.09,51.17,51.0,51.04,30600.0,50.6376,50.7169,50.5484,50.588,30600.0
2014-05-16 12:00:00,51.05,51.11,50.96,50.99,28500.0,50.5979,50.6574,50.5087,50.5384,28500.0
2014-05-16 12:10:00,50.97,51.1,50.94,51.05,98300.0,50.5186,50.6475,50.4889,50.5979,98300.0
2014-05-16 12:20:00,51.05,51.15,50.8,50.9,220000.0,50.5979,50.697,50.3501,50.4492,220000.0
2014-05-16 12:30:00,50.88,51.28,50.71,51.26,172600.0,50.4294,50.8259,50.2609,50.8061,172600.0
2014-05-16 12:40:00,51.28,51.3,51.19,51.28,87700.0,50.8259,50.8457,50.7367,50.8259,87700.0
2014-05-16 12:50:00,51.28,51.29,51.17,51.24,28000.0,50.8259,50.8358,50.7169,50.7862,28000.0
2014-05-16 13:00:00,51.24,51.28,51.05,51.28,43700.0,50.7862,50.8259,50.5979,50.8259,43700.0
2014-05-16 13:10:00,51.28,51.29,51.07,51.25,125200.0,50.8259,50.8358,50.6177,50.7961,125200.0
2014-05-16 13:20:00,51.25,51.3,51.18,51.22,64400.0,50.7961,50.8457,50.7268,50.7664,64400.0
2014-05-16 13:30:00,51.21,51.29,51.21,51.25,36900.0,50.7565,50.8358,50.7565,50.7961,36900.0
2014-05-16 13:40:00,51.22,51.27,51.15,51.23,40300.0,50.7664,50.816,50.697,50.7763,40300.0
2014-05-16 13:50:00,51.23,51.27,51.12,51.17,35800.0,50.7763,50.816,50.6673,50.7169,35800.0
2014-05-16 14:00:00,51.17,51.17,51.02,51.13,65900.0,50.7169,50.7169,50.5682,50.6772,65900.0
2014-05-16 14:10:00,51.13,51.28,51.09,51.18,36400.0,50.6772,50.8259,50.6376,50.7268,36400.0
2014-05-16 14:20:00,51.21,51.28,51.18,51.26,54900.0,50.7565,50.8259,50.7268,50.8061,54900.0
2014-05-16 14:30:00,51.26,51.38,51.25,51.37,54000.0,50.8061,50.925,50.7961,50.9151,54000.0
2014-05-16 14:40:00,51.38,51.5,51.36,51.48,133400.0,50.925,51.0439,50.9052,51.0241,133400.0
2014-05-16 14:50:00,51.48,51.7,51.46,51.69,97900.0,51.0241,51.2422,51.0043,51.2322,97900.0
2014-05-16 15:00:00,51.69,51.88,51.68,51.85,152500.0,51.2322,51.4206,51.2223,51.3908,152500.0
2014-05-16 15:10:00,51.85,51.91,51.82,51.85,140600.0,51.3908,51.4503,51.3611,51.3908,140600.0
2014-05-16 15:20:00,51.84,51.84,51.71,51.75,132000.0,51.3809,51.3809,51.2521,51.2917,132000.0
2014-05-16 15:30:00,51.76,51.93,51.76,51.87,139100.0,51.3016,51.4701,51.3016,51.4107,139100.0
2014-05-16 15:40:00,51.88,51.89,51.8,51.8,189800.0,51.4206,51.4305,51.3413,51.3413,189800.0
2014-05-16 15:50:00,51.81,51.84,51.78,51.8,274900.0,51.3512,51.3809,51.3214,51.3413,274900.0
2014-05-19 09:30:00,51.95,52.56,51.66,52.39,246800.0,51.4899,52.0945,51.2025,51.926,246800.0
2014-05-19 09:40:00,52.39,52.67,52.39,52.54,171000.0,51.926,52.2036,51.926,52.0747,171000.0
2014-05-19 09:50:00,52.56,52.6,52.37,52.59,139700.0,52.0945,52.1342,51.9062,52.1243,139700.0
2014-05-19 10:00:00,52.6,52.63,52.29,52.62,173900.0,52.1342,52.1639,51.8269,52.154,173900.0
2014-05-19 10:10:00,52.61,52.97,52.54,52.92,236900.0,52.1441,52.5009,52.0747,52.4514,236900.0
2014-05-19 10:20:00,52.9,53.09,52.82,52.98,160100.0,52.4315,52.6198,52.3522,52.5108,160100.0
2014-05-19 10:30:00,52.98,53.27,52.92,53.25,162800.0,52.5108,52.7983,52.4514,52.7784,162800.0
2014-05-19 10:40:00,53.23,53.43,53.2,53.34,222400.0,52.7586,52.9568,52.7289,52.8676,222400.0
2014-05-19 10:50:00,53.31,53.41,53.21,53.39,109500.0,52.8379,52.937,52.7388,52.9172,109500.0
2014-05-19 11:00:00,53.38,53.4,53.13,53.19,101800.0,52.9073,52.9271,52.6595,52.719,101800.0
2014-05-19 11:10:00,53.23,53.34,53.12,53.16,74600.0,52.7586,52.8676,52.6496,52.6892,74600.0
2014-05-19 11:20:00,53.17,53.22,53.05,53.19,138200.0,52.6991,52.7487,52.5802,52.719,138200.0
2014-05-19 11:30:00,53.19,53.21,52.96,52.99,137100.0,52.719,52.7388,52.491,52.5207,137100.0
2014-05-19 11:40:00,53.0,53.16,52.97,53.05,65400.0,52.5306,52.6892,52.5009,52.5802,65400.0
2014-05-19 11:50:00,53.05,53.17,53.03,53.11,54600.0,52.5802,52.6991,52.5604,52.6397,54600.0
2014-05-19 12:00:00,53.11,53.18,53.04,53.15,42700.0,52.6397,52.7091,52.5703,52.6793,42700.0
2014-05-19 12:10:00,53.14,53.14,53.02,53.09,43900.0,52.6694,52.6694,52.5505,52.6198,43900.0
2014-05-19 12:20:00,53.09,53.19,53.06,53.16,35400.0,52.6198,52.719,52.5901,52.6892,35400.0
2014-05-19 12:30:00,53.15,53.18,52.99,53.03,78000.0,52.6793,52.7091,52.5207,52.5604,78000.0
2014-05-19 12:40:00,53.02,53.04,52.97,52.98,41100.0,52.5505,52.5703,52.5009,52.5108,41100.0
2014-05-19 12:50:00,53.0,53.03,52.86,52.92,47800.0,52.5306,52.5604,52.3919,52.4514,47800.0
2014-05-19 13:00:00,52.92,52.97,52.88,52.94,41000.0,52.4514,52.5009,52.4117,52.4712,41000.0
2014-05-19 13:10:00,52.95,52.97,52.85,52.86,40400.0,52.4811,52.5009,52.382,52.3919,40400.0
2014-05-19 13:20:00,52.86,52.97,52.85,52.86,66500.0,52.3919,52.5009,52.382,52.3919,66500.0
2014-05-19 13:30:00,52.87,52.94,52.77,52.78,104200.0,52.4018,52.4712,52.3027,52.3126,104200.0
2014-05-19 13:40:00,52.79,53.02,52.78,52.97,86800.0,52.3225,52.5505,52.3126,52.5009,86800.0
2014-05-19 13:50:00,52.96,52.97,52.9,52.96,51000.0,52.491,52.5009,52.4315,52.491,51000.0
2014-05-19 14:00:00,52.96,53.11,52.94,53.07,54700.0,52.491,52.6397,52.4712,52.6,54700.0
2014-05-19 14:10:00,53.07,53.15,53.05,53.06,35600.0,52.6,52.6793,52.5802,52.5901,35600.0
2014-05-19 14:20:00,53.05,53.17,53.03,53.14,76200.0,52.5802,52.6991,52.5604,52.6694,76200.0
2014-05-19 14:30:00,53.13,53.14,53.07,53.12,41800.0,52.6595,52.6694,52.6,52.6496,41800.0
2014-05-19 14:40:00,53.12,53.18,53.06,53.15,76500.0,52.6496,52.7091,52.5901,52.6793,76500.0
2014-05-19 14:50:00,53.16,53.31,53.13,53.24,189800.0,52.6892,52.8379,52.6595,52.7685,189800.0
2014-05-19 15:00:00,53.24,53.28,53.16,53.17,53400.0,52.7685,52.8082,52.6892,52.6991,53400.0
2014-05-19 15:10:00,53.16,53.19,53.04,53.09,67200.0,52.6892,52.719,52.5703,52.6198,67200.0
2014-05-19 15:20:00,53.09,53.16,53.06,53.11,89100.0,52.6198,52.6892,52.5901,52.6397,89100.0
2014-05-19 15:30:00,53.12,53.25,53.11,53.22,115400.0,52.6496,52.7784,52.6397,52.7487,115400.0
2014-05-19 15:40:00,53.22,53.3,53.22,53.26,178200.0,52.7487,52.828,52.7487,52.7883,178200.0
2014-05-19 15:50:00,53.26,53.3,53.22,53.23,301600.0,52.7883,52.828,52.7487,52.7586,301600.0
2014-05-20 09:30:00,53.82,54.15,53.25,53.73,531900.0,53.3434,53.6705,52.7784,53.2542,531900.0
2014-05-20 09:40:00,53.73,53.73,53.23,53.6,418200.0,53.2542,53.2542,52.7586,53.1253,418200.0
2014-05-20 09:50:00,53.6,53.64,52.93,52.96,353800.0,53.1253,53.165,52.4613,52.491,353800.0
2014-05-20 10:00:00,53.0,53.29,52.83,52.9,220800.0,52.5306,52.8181,52.3622,52.4315,220800.0
2014-05-20 10:10:00,52.9,53.31,52.9,53.12,185900.0,52.4315,52.8379,52.4315,52.6496,185900.0
2014-05-20 10:20:00,53.1,53.18,52.93,52.98,305200.0,52.6298,52.7091,52.4613,52.5108,305200.0
2014-05-20 10:30:00,52.98,53.28,52.96,53.14,209200.0,52.5108,52.8082,52.491,52.6694,209200.0
2014-05-20 10:40:00,53.14,53.56,53.08,53.41,227900.0,52.6694,53.0857,52.6099,52.937,227900.0
2014-05-20 10:50:00,53.41,53.45,53.19,53.35,90800.0,52.937,52.9767,52.719,52.8775,90800.0
2014-05-20 11:00:00,53.35,53.43,53.18,53.26,82800.0,52.8775,52.9568,52.7091,52.7883,82800.0
2014-05-20 11:10:00,53.26,53.43,53.23,53.32,85500.0,52.7883,52.9568,52.7586,52.8478,85500.0
2014-05-20 11:20:00,53.31,53.43,53.17,53.36,97800.0,52.8379,52.9568,52.6991,52.8875,97800.0
2014-05-20 11:30:00,53.37,53.67,53.32,53.62,172400.0,52.8974,53.1947,52.8478,53.1452,172400.0
2014-05-20 11:40:00,53.63,54.0,53.62,53.99,116800.0,53.1551,53.5218,53.1452,53.5119,116800.0
2014-05-20 11:50:00,53.97,54.0,53.7,53.7,127300.0,53.4921,53.5218,53.2244,53.2244,127300.0
2014-05-20 12:00:00,53.71,53.78,53.52,53.67,141000.0,53.2344,53.3037,53.046,53.1947,141000.0
2014-05-20 12:10:00,53.68,53.68,53.35,53.35,127900.0,53.2046,53.2046,52.8775,52.8775,127900.0
2014-05-20 12:20:00,53.36,53.5,53.35,53.38,142700.0,52.8875,53.0262,52.8775,52.9073,142700.0
2014-05-20 12:30:00,53.39,53.43,53.09,53.21,196200.0,52.9172,52.9568,52.6198,52.7388,196200.0
2014-05-20 12:40:00,53.22,53.23,52.97,52.99,206200.0,52.7487,52.7586,52.5009,52.5207,206200.0
2014-05-20 12:50:00,53.0,53.13,52.92,53.0,118100.0,52.5306,52.6595,52.4514,52.5306,118100.0
2014-05-20 13:00:00,53.0,53.0,52.84,52.88,129200.0,52.5306,52.5306,52.3721,52.4117,129200.0
2014-05-20 13:10:00,52.88,52.88,52.65,52.73,107200.0,52.4117,52.4117,52.1837,52.263,107200.0
2014-05-20 13:20:00,52.72,52.94,52.62,52.94,106200.0,52.2531,52.4712,52.154,52.4712,106200.0
2014-05-20 13:30:00,52.91,52.96,52.66,52.7,104500.0,52.4414,52.491,52.1937,52.2333,104500.0
2014-05-20 13:40:00,52.67,52.68,52.53,52.63,117700.0,52.2036,52.2135,52.0648,52.1639,117700.0
2014-05-20 13:50:00,52.6,52.84,52.58,52.81,141400.0,52.1342,52.3721,52.1144,52.3423,141400.0
2014-05-20 14:00:00,52.79,53.13,52.79,53.05,153200.0,52.3225,52.6595,52.3225,52.5802,153200.0
2014-05-20 14:10:00,53.07,53.12,52.99,53.07,131500.0,52.6,52.6496,52.5207,52.6,131500.0
2014-05-20 14:20:00,53.07,53.1,52.86,52.95,166900.0,52.6,52.6298,52.3919,52.4811,166900.0
2014-05-20 14:30:00,52.92,53.13,52.71,52.76,200900.0,52.4514,52.6595,52.2432,52.2928,200900.0
2014-05-20 14:40:00,52.77,52.88,52.56,52.58,219000.0,52.3027,52.4117,52.0945,52.1144,219000.0
2014-05-20 14:50:00,52.59,52.6,52.39,52.59,248500.0,52.1243,52.1342,51.926,52.1243,248500.0
2014-05-20 15:00:00,52.58,52.82,52.56,52.77,133100.0,52.1144,52.3522,52.0945,52.3027,133100.0
2014-05-20 15:10:00,52.76,52.93,52.73,52.86,241200.0,52.2928,52.4613,52.263,52.3919,241200.0
2014-05-20 15:20:00,52.87,53.02,52.81,52.87,187800.0,52.4018,52.5505,52.3423,52.4018,187800.0
2014-05-20 15:30:00,52.87,53.18,52.84,53.13,316900.0,52.4018,52.7091,52.3721,52.6595,316900.0
2014-05-20 15:40:00,53.14,53.15,52.84,52.87,337300.0,52.6694,52.6793,52.3721,52.4018,337300.0
2014-05-20 15:50:00,52.87,52.95,52.85,52.89,596100.0,52.4018,52.4811,52.382,52.4216,596100.0
2014-05-21 09:30:00,52.6,53.0,50.75,51.13,2112300.0,52.1342,52.5306,50.3006,50.6772,2112300.0
2014-05-21 09:40:00,51.15,51.88,50.85,51.7,1195300.0,50.697,51.4206,50.3997,51.2422,1195300.0
2014-05-21 09:50:00,51.69,51.92,51.25,51.34,844600.0,51.2322,51.4602,50.7961,50.8853,844600.0
2014-05-21 10:00:00,51.31,51.43,50.83,51.18,629400.0,50.8556,50.9745,50.3799,50.7268,629400.0
2014-05-21 10:10:00,51.18,51.46,50.93,51.07,448300.0,50.7268,51.0043,50.479,50.6177,448300.0
2014-05-21 10:20:00,51.06,51.14,50.8,51.09,381200.0,50.6078,50.6871,50.3501,50.6376,381200.0
2014-05-21 10:30:00,51.1,51.21,50.97,51.09,290500.0,50.6475,50.7565,50.5186,50.6376,290500.0
2014-05-21 10:40:00,51.11,51.2,50.9,51.0,286100.0,50.6574,50.7466,50.4492,50.5484,286100.0
2014-05-21 10:50:00,51.01,51.05,50.85,50.91,297100.0,50.5583,50.5979,50.3997,50.4592,297100.0
2014-05-21 11:00:00,50.93,51.16,50.79,50.95,359200.0,50.479,50.7069,50.3402,50.4988,359200.0
2014-05-21 11:10:00,50.97,50.98,50.77,50.8,288200.0,50.5186,50.5285,50.3204,50.3501,288200.0
2014-05-21 11:20:00,50.77,50.93,50.47,50.52,546600.0,50.3204,50.479,50.0231,50.0726,546600.0
2014-05-21 11:30:00,50.52,50.62,50.26,50.35,478400.0,50.0726,50.1717,49.8149,49.9041,478400.0
2014-05-21 11:40:00,50.35,50.43,49.76,49.87,674300.0,49.9041,49.9834,49.3193,49.4284,674300.0
2014-05-21 11:50:00,49.85,50.08,49.66,50.03,635000.0,49.4085,49.6365,49.2202,49.5869,635000.0
2014-05-21 12:00:00,50.04,50.09,49.62,49.93,510700.0,49.5969,49.6464,49.1806,49.4878,510700.0
2014-05-21 12:10:00,49.93,50.06,49.71,49.9,454900.0,49.4878,49.6167,49.2698,49.4581,454900.0
2014-05-21 12:20:00,49.89,50.25,49.71,50.18,373600.0,49.4482,49.805,49.2698,49.7356,373600.0
2014-05-21 12:30:00,50.17,50.27,49.95,50.02,353900.0,49.7257,49.8248,49.5077,49.577,353900.0
2014-05-21 12:40:00,50.02,50.3,50.01,50.17,247500.0,49.577,49.8546,49.5671,49.7257,247500.0
2014-05-21 12:50:00,50.17,50.64,50.17,50.63,492500.0,49.7257,50.1915,49.7257,50.1816,492500.0
2014-05-21 13:00:00,50.64,50.76,50.15,50.37,527000.0,50.1915,50.3105,49.7059,49.9239,527000.0
2014-05-21 13:10:00,50.37,50.49,50.15,50.2,273900.0,49.9239,50.0429,49.7059,49.7554,273900.0
2014-05-21 13:20:00,50.21,50.24,49.97,49.98,179100.0,49.7654,49.7951,49.5275,49.5374,179100.0
2014-05-21 13:30:00,49.98,50.18,49.89,50.17,279900.0,49.5374,49.7356,49.4482,49.7257,279900.0
2014-05-21 13:40:00,50.17,50.24,50.11,50.15,173100.0,49.7257,49.7951,49.6662,49.7059,173100.0
2014-05-21 13:50:00,50.15,50.26,50.13,50.13,164900.0,49.7059,49.8149,49.6861,49.6861,164900.0
2014-05-21 14:00:00,50.13,50.35,50.07,50.33,314600.0,49.6861,49.9041,49.6266,49.8843,314600.0
2014-05-21 14:10:00,50.33,50.34,50.11,50.19,248900.0,49.8843,49.8942,49.6662,49.7455,248900.0
2014-05-21 14:20:00,50.19,50.5,50.16,50.35,248100.0,49.7455,50.0528,49.7158,49.9041,248100.0
2014-05-21 14:30:00,50.34,50.43,50.28,50.31,246800.0,49.8942,49.9834,49.8347,49.8645,246800.0
2014-05-21 14:40:00,50.31,50.58,50.31,50.43,283800.0,49.8645,50.1321,49.8645,49.9834,283800.0
2014-05-21 14:50:00,50.42,50.44,50.21,50.34,204200.0,49.9735,49.9933,49.7654,49.8942,204200.0
2014-05-21 15:00:00,50.35,50.41,50.29,50.31,283600.0,49.9041,49.9636,49.8446,49.8645,283600.0
2014-05-21 15:10:00,50.32,50.34,50.18,50.22,273000.0,49.8744,49.8942,49.7356,49.7753,273000.0
2014-05-21 15:20:00,50.23,50.3,50.13,50.21,285600.0,49.7852,49.8546,49.6861,49.7654,285600.0
2014-05-21 15:30:00,50.21,50.35,50.15,50.15,315200.0,49.7654,49.9041,49.7059,49.7059,315200.0
2014-05-21 15:40:00,50.15,50.22,49.97,50.06,732300.0,49.7059,49.7753,49.5275,49.6167,732300.0
2014-05-21 15:50:00,50.06,50.21,50.05,50.19,1282800.0,49.6167,49.7654,49.6068,49.7455,1282800.0
2014-05-22 09:30:00,50.29,50.79,49.93,50.43,463500.0,49.8446,50.3402,49.4878,49.9834,463500.0
2014-05-22 09:40:00,50.45,51.1,50.22,51.03,328700.0,50.0032,50.6475,49.7753,50.5781,328700.0
2014-05-22 09:50:00,51.01,51.33,50.86,50.9,372800.0,50.5583,50.8754,50.4096,50.4492,372800.0
2014-05-22 10:00:00,50.91,51.07,50.34,50.61,304700.0,50.4592,50.6177,49.8942,50.1618,304700.0
2014-05-22 10:10:00,50.6,50.97,50.55,50.9,265800.0,50.1519,50.5186,50.1023,50.4492,265800.0
2014-05-22 10:20:00,50.91,51.27,50.86,51.06,295600.0,50.4592,50.816,50.4096,50.6078,295600.0
2014-05-22 10:30:00,51.07,51.31,51.05,51.29,157300.0,50.6177,50.8556,50.5979,50.8358,157300.0
2014-05-22 10:40:00,51.31,51.71,51.26,51.67,230500.0,50.8556,51.2521,50.8061,51.2124,230500.0
2014-05-22 10:50:00,51.67,51.89,51.59,51.81,305800.0,51.2124,51.4305,51.1331,51.3512,305800.0
2014-05-22 11:00:00,51.82,51.98,51.78,51.79,251100.0,51.3611,51.5197,51.3214,51.3314,251100.0
2014-05-22 11:10:00,51.8,52.56,51.76,52.51,425600.0,51.3413,52.0945,51.3016,52.045,425600.0
2014-05-22 11:20:00,52.53,52.72,52.25,52.28,333900.0,52.0648,52.2531,51.7873,51.817,333900.0
2014-05-22 11:30:00,52.3,52.57,52.17,52.46,226200.0,51.8368,52.1045,51.708,51.9954,226200.0
2014-05-22 11:40:00,52.46,52.67,52.44,52.61,176300.0,51.9954,52.2036,51.9756,52.1441,176300.0
2014-05-22 11:50:00,52.6,52.95,52.6,52.63,314200.0,52.1342,52.4811,52.1342,52.1639,314200.0
2014-05-22 12:00:00,52.65,52.7,52.47,52.48,237000.0,52.1837,52.2333,52.0053,52.0153,237000.0
2014-05-22 12:10:00,52.48,52.51,52.24,52.39,215100.0,52.0153,52.045,51.7774,51.926,215100.0
2014-05-22 12:20:00,52.38,52.69,52.38,52.64,178800.0,51.9161,52.2234,51.9161,52.1738,178800.0
2014-05-22 12:30:00,52.65,52.9,52.64,52.89,173200.0,52.1837,52.4315,52.1738,52.4216,173200.0
2014-05-22 12:40:00,52.9,53.28,52.88,53.02,366100.0,52.4315,52.8082,52.4117,52.5505,366100.0
2014-05-22 12:50:00,53.02,53.02,52.68,52.71,282400.0,52.5505,52.5505,52.2135,52.2432,282400.0
2014-05-22 13:00:00,52.71,52.98,52.62,52.97,152300.0,52.2432,52.5108,52.154,52.5009,152300.0
2014-05-22 13:10:00,52.97,53.12,52.92,52.95,152400.0,52.5009,52.6496,52.4514,52.4811,152400.0
2014-05-22 13:20:00,52.97,53.64,52.96,53.63,309000.0,52.5009,53.165,52.491,53.1551,309000.0
2014-05-22 13:30:00,53.63,53.64,53.27,53.4,325200.0,53.1551,53.165,52.7983,52.9271,325200.0
2014-05-22 13:40:00,53.4,53.88,53.4,53.58,299200.0,52.9271,53.4029,52.9271,53.1055,299200.0
2014-05-22 13:50:00,53.57,54.02,53.55,53.84,380000.0,53.0956,53.5416,53.0758,53.3632,380000.0
2014-05-22 14:00:00,53.83,54.0,53.83,53.98,265900.0,53.3533,53.5218,53.3533,53.502,265900.0
2014-05-22 14:10:00,53.98,54.22,53.84,54.1,466000.0,53.502,53.7398,53.3632,53.6209,466000.0
2014-05-22 14:20:00,54.1,54.25,54.02,54.2,285200.0,53.6209,53.7696,53.5416,53.72,285200.0
2014-05-22 14:30:00,54.2,54.2,53.88,54.06,305700.0,53.72,53.72,53.4029,53.5813,305700.0
2014-05-22 14:40:00,54.06,54.17,54.0,54.08,197500.0,53.5813,53.6903,53.5218,53.6011,197500.0
2014-05-22 14:50:00,54.07,54.22,54.07,54.19,295200.0,53.5912,53.7398,53.5912,53.7101,295200.0
2014-05-22 15:00:00,54.19,54.2,53.7,53.77,385800.0,53.7101,53.72,53.2244,53.2938,385800.0
2014-05-22 15:10:00,53.77,53.98,53.76,53.95,256800.0,53.2938,53.502,53.2839,53.4722,256800.0
2014-05-22 15:20:00,53.94,53.96,53.72,53.74,339200.0,53.4623,53.4821,53.2443,53.2641,339200.0
2014-05-22 15:30:00,53.74,53.85,53.6,53.62,345200.0,53.2641,53.3731,53.1253,53.1452,345200.0
2014-05-22 15:40:00,53.62,53.69,53.3,53.33,536200.0,53.1452,53.2145,52.828,52.8577,536200.0
2014-05-22 15:50:00,53.32,53.37,53.21,53.26,827700.0,52.8478,52.8974,52.7388,52.7883,827700.0
2014-05-23 09:30:00,52.63,52.98,52.32,52.43,680800.0,52.1639,52.5108,51.8567,51.9657,680800.0
2014-05-23 09:40:00,52.47,52.55,52.11,52.31,337600.0,52.0053,52.0846,51.6485,51.8468,337600.0
2014-05-23 09:50:00,52.3,52.74,52.22,52.59,222000.0,51.8368,52.2729,51.7576,52.1243,222000.0
2014-05-23 10:00:00,52.6,53.07,52.4,53.07,187400.0,52.1342,52.6,51.936,52.6,187400.0
2014-05-23 10:10:00,53.07,53.25,52.7,52.73,181700.0,52.6,52.7784,52.2333,52.263,181700.0
2014-05-23 10:20:00,52.74,53.05,52.67,53.0,245900.0,52.2729,52.5802,52.2036,52.5306,245900.0
2014-05-23 10:30:00,53.02,53.11,52.72,52.72,126100.0,52.5505,52.6397,52.2531,52.2531,126100.0
2014-05-23 10:40:00,52.72,52.84,52.7,52.82,91000.0,52.2531,52.3721,52.2333,52.3522,91000.0
2014-05-23 10:50:00,52.8,52.91,52.7,52.91,99100.0,52.3324,52.4414,52.2333,52.4414,99100.0
2014-05-23 11:00:00,52.92,53.05,52.81,52.97,130800.0,52.4514,52.5802,52.3423,52.5009,130800.0
2014-05-23 11:10:00,52.95,53.0,52.85,52.88,126200.0,52.4811,52.5306,52.382,52.4117,126200.0
2014-05-23 11:20:00,52.88,53.12,52.85,53.09,151600.0,52.4117,52.6496,52.382,52.6198,151600.0
2014-05-23 11:30:00,53.09,53.12,52.98,53.08,97500.0,52.6198,52.6496,52.5108,52.6099,97500.0
2014-05-23 11:40:00,53.08,53.12,52.98,53.04,87800.0,52.6099,52.6496,52.5108,52.5703,87800.0
2014-05-23 11:50:00,53.04,53.09,52.99,53.06,116000.0,52.5703,52.6198,52.5207,52.5901,116000.0
2014-05-23 12:00:00,53.06,53.3,53.05,53.12,82500.0,52.5901,52.828,52.5802,52.6496,82500.0
2014-05-23 12:10:00,53.14,53.25,53.12,53.25,67000.0,52.6694,52.7784,52.6496,52.7784,67000.0
2014-05-23 12:20:00,53.26,53.27,53.14,53.27,76000.0,52.7883,52.7983,52.6694,52.7983,76000.0
2014-05-23 12:30:00,53.26,53.26,53.11,53.2,41000.0,52.7883,52.7883,52.6397,52.7289,41000.0
2014-05-23 12:40:00,53.21,53.27,53.2,53.26,64400.0,52.7388,52.7983,52.7289,52.7883,64400.0
2014-05-23 12:50:00,53.27,53.44,53.26,53.44,64500.0,52.7983,52.9667,52.7883,52.9667,64500.0
2014-05-23 13:00:00,53.44,53.44,53.35,53.37,58900.0,52.9667,52.9667,52.8775,52.8974,58900.0
2014-05-23 13:10:00,53.37,53.41,53.32,53.4,70100.0,52.8974,52.937,52.8478,52.9271,70100.0
2014-05-23 13:20:00,53.39,53.44,53.33,53.43,48700.0,52.9172,52.9667,52.8577,52.9568,48700.0
2014-05-23 13:30:00,53.44,53.59,53.44,53.55,140500.0,52.9667,53.1154,52.9667,53.0758,140500.0
2014-05-23 13:40:00,53.54,53.65,53.5,53.52,224800.0,53.0659,53.1749,53.0262,53.046,224800.0
2014-05-23 13:50:00,53.51,53.55,53.44,53.48,75100.0,53.0361,53.0758,52.9667,53.0064,75100.0
2014-05-23 14:00:00,53.48,53.58,53.47,53.55,144600.0,53.0064,53.1055,52.9965,53.0758,144600.0
2014-05-23 14:10:00,53.56,53.57,53.5,53.53,109500.0,53.0857,53.0956,53.0262,53.056,109500.0
2014-05-23 14:20:00,53.53,53.62,53.51,53.53,122600.0,53.056,53.1452,53.0361,53.056,122600.0
2014-05-23 14:30:00,53.54,53.6,53.48,53.6,114800.0,53.0659,53.1253,53.0064,53.1253,114800.0
2014-05-23 14:40:00,53.6,53.66,53.51,53.55,108600.0,53.1253,53.1848,53.0361,53.0758,108600.0
2014-05-23 14:50:00,53.54,53.57,53.51,53.51,43800.0,53.0659,53.0956,53.0361,53.0361,43800.0
2014-05-23 15:00:00,53.52,53.58,53.51,53.51,160000.0,53.046,53.1055,53.0361,53.0361,160000.0
2014-05-23 15:10:00,53.51,53.57,53.5,53.55,94300.0,53.0361,53.0956,53.0262,53.0758,94300.0
2014-05-23 15:20:00,53.53,53.59,53.53,53.56,140500.0,53.056,53.1154,53.056,53.0857,140500.0
2014-05-23 15:30:00,53.55,53.56,53.48,53.49,116700.0,53.0758,53.0857,53.0064,53.0163,116700.0
2014-05-23 15:40:00,53.49,53.53,53.46,53.5,187900.0,53.0163,53.056,52.9866,53.0262,187900.0
2014-05-23 15:50:00,53.5,53.52,53.35,53.38,590100.0,53.0262,53.046,52.8775,52.9073,590100.0
2014-05-27 09:30:00,52.89,53.79,52.85,53.7,647000.0,52.4216,53.3136,52.382,53.2244,647000.0
2014-05-27 09:40:00,53.7,54.26,53.69,54.13,335300.0,53.2244,53.7795,53.2145,53.6506,335300.0
2014-05-27 09:50:00,54.12,54.22,53.54,53.57,252700.0,53.6407,53.7398,53.0659,53.0956,252700.0
2014-05-27 10:00:00,53.55,53.78,53.5,53.77,98600.0,53.0758,53.3037,53.0262,53.2938,98600.0
2014-05-27 10:10:00,53.73,53.93,53.58,53.92,230700.0,53.2542,53.4524,53.1055,53.4425,230700.0
2014-05-27 10:20:00,53.92,54.3,53.87,54.26,257300.0,53.4425,53.8191,53.3929,53.7795,257300.0
2014-05-27 10:30:00,54.26,54.47,54.13,54.17,312000.0,53.7795,53.9876,53.6506,53.6903,312000.0
2014-05-27 10:40:00,54.17,54.49,54.13,54.44,128800.0,53.6903,54.0075,53.6506,53.9579,128800.0
2014-05-27 10:50:00,54.42,54.61,54.21,54.23,151900.0,53.9381,54.1264,53.7299,53.7498,151900.0
2014-05-27 11:00:00,54.22,54.36,54.18,54.27,96700.0,53.7398,53.8786,53.7002,53.7894,96700.0
2014-05-27 11:10:00,54.27,54.36,54.07,54.1,105700.0,53.7894,53.8786,53.5912,53.6209,105700.0
2014-05-27 11:20:00,54.08,54.23,54.05,54.21,63000.0,53.6011,53.7498,53.5713,53.7299,63000.0
2014-05-27 11:30:00,54.21,54.4,54.21,54.39,69600.0,53.7299,53.9182,53.7299,53.9083,69600.0
2014-05-27 11:40:00,54.38,54.49,54.34,54.47,74200.0,53.8984,54.0075,53.8588,53.9876,74200.0
2014-05-27 11:50:00,54.48,54.48,54.28,54.3,53600.0,53.9975,53.9975,53.7993,53.8191,53600.0
2014-05-27 12:00:00,54.3,54.39,54.25,54.34,47800.0,53.8191,53.9083,53.7696,53.8588,47800.0
2014-05-27 12:10:00,54.33,54.35,54.15,54.18,47000.0,53.8489,53.8687,53.6705,53.7002,47000.0
2014-05-27 12:20:00,54.19,54.27,54.02,54.11,69900.0,53.7101,53.7894,53.5416,53.6308,69900.0
2014-05-27 12:30:00,54.13,54.28,54.05,54.28,73900.0,53.6506,53.7993,53.5713,53.7993,73900.0
2014-05-27 12:40:00,54.27,54.34,54.17,54.29,42100.0,53.7894,53.8588,53.6903,53.8092,42100.0
2014-05-27 12:50:00,54.3,54.3,54.14,54.16,39100.0,53.8191,53.8191,53.6606,53.6804,39100.0
2014-05-27 13:00:00,54.15,54.21,54.03,54.15,56500.0,53.6705,53.7299,53.5515,53.6705,56500.0
2014-05-27 13:10:00,54.16,54.16,54.07,54.09,41100.0,53.6804,53.6804,53.5912,53.611,41100.0
2014-05-27 13:20:00,54.09,54.09,53.93,54.02,71300.0,53.611,53.611,53.4524,53.5416,71300.0
2014-05-27 13:30:00,54.01,54.02,53.85,53.98,67300.0,53.5317,53.5416,53.3731,53.502,67300.0
2014-05-27 13:40:00,53.98,54.12,53.94,54.06,41200.0,53.502,53.6407,53.4623,53.5813,41200.0
2014-05-27 13:50:00,54.07,54.2,54.05,54.19,82400.0,53.5912,53.72,53.5713,53.7101,82400.0
2014-05-27 14:00:00,54.19,54.3,54.17,54.3,85600.0,53.7101,53.8191,53.6903,53.8191,85600.0
2014-05-27 14:10:00,54.29,54.45,54.25,54.45,150900.0,53.8092,53.9678,53.7696,53.9678,150900.0
2014-05-27 14:20:00,54.44,54.48,54.37,54.39,78500.0,53.9579,53.9975,53.8885,53.9083,78500.0
2014-05-27 14:30:00,54.37,54.38,54.16,54.2,96900.0,53.8885,53.8984,53.6804,53.72,96900.0
2014-05-27 14:40:00,54.2,54.3,54.15,54.3,82300.0,53.72,53.8191,53.6705,53.8191,82300.0
2014-05-27 14:50:00,54.3,54.36,54.28,54.33,64400.0,53.8191,53.8786,53.7993,53.8489,64400.0
2014-05-27 15:00:00,54.32,54.36,54.22,54.22,68100.0,53.839,53.8786,53.7398,53.7398,68100.0
2014-05-27 15:10:00,54.22,54.26,54.17,54.2,104500.0,53.7398,53.7795,53.6903,53.72,104500.0
2014-05-27 15:20:00,54.19,54.24,54.15,54.24,73300.0,53.7101,53.7597,53.6705,53.7597,73300.0
2014-05-27 15:30:00,54.23,54.32,54.22,54.32,144000.0,53.7498,53.839,53.7398,53.839,144000.0
2014-05-27 15:40:00,54.31,54.45,54.3,54.45,237000.0,53.829,53.9678,53.8191,53.9678,237000.0
2014-05-27 15:50:00,54.44,54.48,54.28,54.37,406300.0,53.9579,53.9975,53.7993,53.8885,406300.0
2014-05-28 09:30:00,54.15,54.36,53.68,53.94,472200.0,53.6705,53.8786,53.2046,53.4623,472200.0
2014-05-28 09:40:00,53.96,54.1,53.47,53.48,509700.0,53.4821,53.6209,52.9965,53.0064,509700.0
2014-05-28 09:50:00,53.5,53.66,53.42,53.54,367400.0,53.0262,53.1848,52.9469,53.0659,367400.0
2014-05-28 10:00:00,53.53,53.77,53.49,53.63,174200.0,53.056,53.2938,53.0163,53.1551,174200.0
2014-05-28 10:10:00,53.6,53.6,53.42,53.44,126100.0,53.1253,53.1253,52.9469,52.9667,126100.0
2014-05-28 10:20:00,53.43,53.68,53.38,53.64,128400.0,52.9568,53.2046,52.9073,53.165,128400.0
2014-05-28 10:30:00,53.64,53.73,53.52,53.59,102800.0,53.165,53.2542,53.046,53.1154,102800.0
2014-05-28 10:40:00,53.59,53.63,53.45,53.48,105400.0,53.1154,53.1551,52.9767,53.0064,105400.0
2014-05-28 10:50:00,53.46,53.58,53.36,53.48,126500.0,52.9866,53.1055,52.8875,53.0064,126500.0
2014-05-28 11:00:00,53.46,53.75,53.45,53.69,98700.0,52.9866,53.274,52.9767,53.2145,98700.0
2014-05-28 11:10:00,53.69,53.8,53.69,53.78,71200.0,53.2145,53.3236,53.2145,53.3037,71200.0
2014-05-28 11:20:00,53.79,53.79,53.67,53.75,85400.0,53.3136,53.3136,53.1947,53.274,85400.0
2014-05-28 11:30:00,53.75,53.93,53.74,53.91,275500.0,53.274,53.4524,53.2641,53.4326,275500.0
2014-05-28 11:40:00,53.92,53.94,53.7,53.7,153800.0,53.4425,53.4623,53.2244,53.2244,153800.0
2014-05-28 11:50:00,53.71,53.73,53.58,53.58,83200.0,53.2344,53.2542,53.1055,53.1055,83200.0
2014-05-28 12:00:00,53.56,53.76,53.53,53.73,92100.0,53.0857,53.2839,53.056,53.2542,92100.0
2014-05-28 12:10:00,53.74,53.89,53.68,53.69,165500.0,53.2641,53.4128,53.2046,53.2145,165500.0
2014-05-28 12:20:00,53.72,53.73,53.62,53.65,38700.0,53.2443,53.2542,53.1452,53.1749,38700.0
2014-05-28 12:30:00,53.68,53.71,53.6,53.7,71800.0,53.2046,53.2344,53.1253,53.2244,71800.0
2014-05-28 12:40:00,53.71,53.76,53.64,53.72,166500.0,53.2344,53.2839,53.165,53.2443,166500.0
2014-05-28 12:50:00,53.72,53.75,53.67,53.71,50500.0,53.2443,53.274,53.1947,53.2344,50500.0
2014-05-28 13:00:00,53.72,53.76,53.68,53.71,139100.0,53.2443,53.2839,53.2046,53.2344,139100.0
2014-05-28 13:10:00,53.72,53.76,53.67,53.72,72200.0,53.2443,53.2839,53.1947,53.2443,72200.0
2014-05-28 13:20:00,53.73,53.74,53.53,53.53,56000.0,53.2542,53.2641,53.056,53.056,56000.0
2014-05-28 13:30:00,53.53,53.7,53.52,53.66,66400.0,53.056,53.2244,53.046,53.1848,66400.0
2014-05-28 13:40:00,53.66,53.67,53.51,53.54,68800.0,53.1848,53.1947,53.0361,53.0659,68800.0
2014-05-28 13:50:00,53.54,53.71,53.54,53.58,74300.0,53.0659,53.2344,53.0659,53.1055,74300.0
2014-05-28 14:00:00,53.57,53.59,53.51,53.57,45900.0,53.0956,53.1154,53.0361,53.0956,45900.0
2014-05-28 14:10:00,53.57,53.64,53.55,53.62,62300.0,53.0956,53.165,53.0758,53.1452,62300.0
2014-05-28 14:20:00,53.62,53.67,53.58,53.6,66200.0,53.1452,53.1947,53.1055,53.1253,66200.0
2014-05-28 14:30:00,53.61,53.61,53.51,53.56,48600.0,53.1352,53.1352,53.0361,53.0857,48600.0
2014-05-28 14:40:00,53.55,53.56,53.47,53.54,77100.0,53.0758,53.0857,52.9965,53.0659,77100.0
2014-05-28 14:50:00,53.54,53.58,53.51,53.51,63700.0,53.0659,53.1055,53.0361,53.0361,63700.0
2014-05-28 15:00:00,53.51,53.58,53.49,53.5,81400.0,53.0361,53.1055,53.0163,53.0262,81400.0
2014-05-28 15:10:00,53.5,53.57,53.47,53.55,109200.0,53.0262,53.0956,52.9965,53.0758,109200.0
2014-05-28 15:20:00,53.54,53.55,53.46,53.5,138400.0,53.0659,53.0758,52.9866,53.0262,138400.0
2014-05-28 15:30:00,53.5,53.53,53.47,53.49,136300.0,53.0262,53.056,52.9965,53.0163,136300.0
2014-05-28 15:40:00,53.48,53.5,53.39,53.4,187500.0,53.0064,53.0262,52.9172,52.9271,187500.0
2014-05-28 15:50:00,53.4,53.44,53.34,53.34,373500.0,52.9271,52.9667,52.8676,52.8676,373500.0
2014-05-29 09:30:00,53.12,54.3,53.04,54.25,610500.0,52.6496,53.8191,52.5703,53.7696,610500.0
2014-05-29 09:40:00,54.25,54.87,54.24,54.8,375000.0,53.7696,54.3841,53.7597,54.3147,375000.0
2014-05-29 09:50:00,54.82,54.82,54.29,54.64,219700.0,54.3345,54.3345,53.8092,54.1561,219700.0
2014-05-29 10:00:00,54.66,54.73,54.28,54.31,191200.0,54.1759,54.2453,53.7993,53.829,191200.0
2014-05-29 10:10:00,54.33,54.44,54.17,54.39,159400.0,53.8489,53.9579,53.6903,53.9083,159400.0
2014-05-29 10:20:00,54.37,54.62,54.31,54.55,179200.0,53.8885,54.1363,53.829,54.0669,179200.0
2014-05-29 10:30:00,54.55,54.96,54.49,54.9,478300.0,54.0669,54.4733,54.0075,54.4138,478300.0
2014-05-29 10:40:00,54.89,54.94,54.77,54.83,122800.0,54.4039,54.4535,54.285,54.3444,122800.0
2014-05-29 10:50:00,54.83,54.83,54.47,54.52,227600.0,54.3444,54.3444,53.9876,54.0372,227600.0
2014-05-29 11:00:00,54.53,54.54,54.22,54.23,182300.0,54.0471,54.057,53.7398,53.7498,182300.0
2014-05-29 11:10:00,54.23,54.66,54.11,54.66,317800.0,53.7498,54.1759,53.6308,54.1759,317800.0
2014-05-29 11:20:00,54.66,54.79,54.61,54.69,83600.0,54.1759,54.3048,54.1264,54.2057,83600.0
2014-05-29 11:30:00,54.68,54.76,54.55,54.55,53300.0,54.1958,54.2751,54.0669,54.0669,53300.0
2014-05-29 11:40:00,54.53,54.55,54.41,54.5,71900.0,54.0471,54.0669,53.9282,54.0174,71900.0
2014-05-29 11:50:00,54.51,54.56,54.44,54.5,82800.0,54.0273,54.0768,53.9579,54.0174,82800.0
2014-05-29 12:00:00,54.5,54.55,54.49,54.55,59300.0,54.0174,54.0669,54.0075,54.0669,59300.0
2014-05-29 12:10:00,54.55,54.62,54.34,54.35,52600.0,54.0669,54.1363,53.8588,53.8687,52600.0
2014-05-29 12:20:00,54.35,54.39,54.17,54.3,38700.0,53.8687,53.9083,53.6903,53.8191,38700.0
2014-05-29 12:30:00,54.29,54.4,54.23,54.23,117400.0,53.8092,53.9182,53.7498,53.7498,117400.0
2014-05-29 12:40:00,54.22,54.43,54.21,54.43,57100.0,53.7398,53.948,53.7299,53.948,57100.0
2014-05-29 12:50:00,54.43,54.57,54.43,54.57,67700.0,53.948,54.0867,53.948,54.0867,67700.0
2014-05-29 13:00:00,54.57,54.63,54.41,54.41,33500.0,54.0867,54.1462,53.9282,53.9282,33500.0
2014-05-29 13:10:00,54.4,54.4,54.29,54.29,42200.0,53.9182,53.9182,53.8092,53.8092,42200.0
2014-05-29 13:20:00,54.3,54.31,54.17,54.2,56300.0,53.8191,53.829,53.6903,53.72,56300.0
2014-05-29 13:30:00,54.2,54.23,54.11,54.15,80300.0,53.72,53.7498,53.6308,53.6705,80300.0
2014-05-29 13:40:00,54.16,54.43,54.16,54.29,88400.0,53.6804,53.948,53.6804,53.8092,88400.0
2014-05-29 13:50:00,54.28,54.38,54.23,54.24,42500.0,53.7993,53.8984,53.7498,53.7597,42500.0
2014-05-29 14:00:00,54.24,54.26,54.15,54.19,41100.0,53.7597,53.7795,53.6705,53.7101,41100.0
2014-05-29 14:10:00,54.21,54.36,54.21,54.33,51200.0,53.7299,53.8786,53.7299,53.8489,51200.0
2014-05-29 14:20:00,54.31,54.36,54.25,54.33,67100.0,53.829,53.8786,53.7696,53.8489,67100.0
2014-05-29 14:30:00,54.33,54.43,54.3,54.39,112000.0,53.8489,53.948,53.8191,53.9083,112000.0
2014-05-29 14:40:00,54.37,54.5,54.31,54.49,109300.0,53.8885,54.0174,53.829,54.0075,109300.0
2014-05-29 14:50:00,54.5,54.51,54.4,54.45,107400.0,54.0174,54.0273,53.9182,53.9678,107400.0
2014-05-29 15:00:00,54.46,54.53,54.21,54.31,247400.0,53.9777,54.0471,53.7299,53.829,247400.0
2014-05-29 15:10:00,54.32,54.38,54.31,54.37,62100.0,53.839,53.8984,53.829,53.8885,62100.0
2014-05-29 15:20:00,54.38,54.5,54.36,54.5,95300.0,53.8984,54.0174,53.8786,54.0174,95300.0
2014-05-29 15:30:00,54.49,54.5,54.41,54.48,113300.0,54.0075,54.0174,53.9282,53.9975,113300.0
2014-05-29 15:40:00,54.47,54.48,54.39,54.47,168000.0,53.9876,53.9975,53.9083,53.9876,168000.0
2014-05-29 15:50:00,54.47,54.47,54.31,54.39,405900.0,53.9876,53.9876,53.829,53.9083,405900.0
2014-05-30 09:30:00,55.53,55.54,54.2,54.51,750200.0,55.0382,55.0482,53.72,54.0273,750200.0
2014-05-30 09:40:00,54.54,54.61,54.22,54.34,295400.0,54.057,54.1264,53.7398,53.8588,295400.0
2014-05-30 09:50:00,54.34,54.34,53.91,54.0,285600.0,53.8588,53.8588,53.4326,53.5218,285600.0
2014-05-30 10:00:00,53.98,54.33,53.95,54.09,186400.0,53.502,53.8489,53.4722,53.611,186400.0
2014-05-30 10:10:00,54.07,54.29,54.01,54.21,163200.0,53.5912,53.8092,53.5317,53.7299,163200.0
2014-05-30 10:20:00,54.22,54.23,53.92,54.0,142500.0,53.7398,53.7498,53.4425,53.5218,142500.0
2014-05-30 10:30:00,54.0,54.02,53.72,53.73,187900.0,53.5218,53.5416,53.2443,53.2542,187900.0
2014-05-30 10:40:00,53.71,53.72,53.37,53.42,266600.0,53.2344,53.2443,52.8974,52.9469,266600.0
2014-05-30 10:50:00,53.42,53.67,53.39,53.42,164300.0,52.9469,53.1947,52.9172,52.9469,164300.0
2014-05-30 11:00:00,53.44,53.68,53.44,53.52,214100.0,52.9667,53.2046,52.9667,53.046,214100.0
2014-05-30 11:10:00,53.52,53.63,53.28,53.48,359100.0,53.046,53.1551,52.8082,53.0064,359100.0
2014-05-30 11:20:00,53.48,53.55,53.17,53.48,280600.0,53.0064,53.0758,52.6991,53.0064,280600.0
2014-05-30 11:30:00,53.47,53.47,53.15,53.15,140800.0,52.9965,52.9965,52.6793,52.6793,140800.0
2014-05-30 11:40:00,53.15,53.33,53.02,53.22,308500.0,52.6793,52.8577,52.5505,52.7487,308500.0
2014-05-30 11:50:00,53.22,53.24,52.88,53.15,287600.0,52.7487,52.7685,52.4117,52.6793,287600.0
2014-05-30 12:00:00,53.16,53.38,53.15,53.3,242400.0,52.6892,52.9073,52.6793,52.828,242400.0
2014-05-30 12:10:00,53.3,53.42,53.16,53.41,182200.0,52.828,52.9469,52.6892,52.937,182200.0
2014-05-30 12:20:00,53.4,53.47,53.15,53.19,71400.0,52.9271,52.9965,52.6793,52.719,71400.0
2014-05-30 12:30:00,53.18,53.21,52.79,52.8,132200.0,52.7091,52.7388,52.3225,52.3324,132200.0
2014-05-30 12:40:00,52.79,53.03,52.75,53.03,106200.0,52.3225,52.5604,52.2829,52.5604,106200.0
2014-05-30 12:50:00,53.03,53.06,53.0,53.02,66600.0,52.5604,52.5901,52.5306,52.5505,66600.0
2014-05-30 13:00:00,53.01,53.06,52.96,53.0,135500.0,52.5406,52.5901,52.491,52.5306,135500.0
2014-05-30 13:10:00,52.99,52.99,52.81,52.82,44600.0,52.5207,52.5207,52.3423,52.3522,44600.0
2014-05-30 13:20:00,52.81,52.91,52.78,52.84,80200.0,52.3423,52.4414,52.3126,52.3721,80200.0
2014-05-30 13:30:00,52.82,52.9,52.76,52.8,44300.0,52.3522,52.4315,52.2928,52.3324,44300.0
2014-05-30 13:40:00,52.79,52.84,52.65,52.69,82700.0,52.3225,52.3721,52.1837,52.2234,82700.0
2014-05-30 13:50:00,52.69,52.93,52.68,52.87,94300.0,52.2234,52.4613,52.2135,52.4018,94300.0
2014-05-30 14:00:00,52.86,52.88,52.74,52.88,90300.0,52.3919,52.4117,52.2729,52.4117,90300.0
2014-05-30 14:10:00,52.88,52.89,52.8,52.82,70100.0,52.4117,52.4216,52.3324,52.3522,70100.0
2014-05-30 14:20:00,52.82,52.85,52.68,52.68,160900.0,52.3522,52.382,52.2135,52.2135,160900.0
2014-05-30 14:30:00,52.69,52.71,52.57,52.67,169700.0,52.2234,52.2432,52.1045,52.2036,169700.0
2014-05-30 14:40:00,52.67,52.73,52.57,52.58,156300.0,52.2036,52.263,52.1045,52.1144,156300.0
2014-05-30 14:50:00,52.58,52.67,52.56,52.63,139400.0,52.1144,52.2036,52.0945,52.1639,139400.0
2014-05-30 15:00:00,52.63,52.8,52.62,52.71,127200.0,52.1639,52.3324,52.154,52.2432,127200.0
2014-05-30 15:10:00,52.71,52.72,52.66,52.68,118600.0,52.2432,52.2531,52.1937,52.2135,118600.0
2014-05-30 15:20:00,52.68,52.68,52.51,52.58,145600.0,52.2135,52.2135,52.045,52.1144,145600.0
2014-05-30 15:30:00,52.58,52.72,52.57,52.61,227400.0,52.1144,52.2531,52.1045,52.1441,227400.0
2014-05-30 15:40:00,52.62,52.65,52.54,52.61,440700.0,52.154,52.1837,52.0747,52.1441,440700.0
2014-05-30 15:50:00,52.62,52.7,52.48,52.62,1059100.0,52.154,52.2333,52.0153,52.154,1059100.0
2014-06-02 09:30:00,52.63,52.85,52.22,52.22,355800.0,52.1639,52.382,51.7576,51.7576,355800.0
2014-06-02 09:40:00,52.21,52.25,51.92,51.99,259800.0,51.7476,51.7873,51.4602,51.5296,259800.0
2014-06-02 09:50:00,52.0,52.25,51.96,52.14,161500.0,51.5395,51.7873,51.4999,51.6783,161500.0
2014-06-02 10:00:00,52.11,52.16,51.64,51.68,192200.0,51.6485,51.6981,51.1827,51.2223,192200.0
2014-06-02 10:10:00,51.69,52.16,51.69,52.12,167900.0,51.2322,51.6981,51.2322,51.6584,167900.0
2014-06-02 10:20:00,52.14,52.16,51.9,52.06,101800.0,51.6783,51.6981,51.4404,51.599,101800.0
2014-06-02 10:30:00,52.08,52.32,51.94,52.32,101000.0,51.6188,51.8567,51.48,51.8567,101000.0
2014-06-02 10:40:00,52.31,52.32,51.86,51.87,95000.0,51.8468,51.8567,51.4007,51.4107,95000.0
2014-06-02 10:50:00,51.89,52.06,51.81,52.03,69700.0,51.4305,51.599,51.3512,51.5692,69700.0
2014-06-02 11:00:00,52.04,52.16,51.96,52.12,95700.0,51.5791,51.6981,51.4999,51.6584,95700.0
2014-06-02 11:10:00,52.14,52.33,52.11,52.33,125300.0,51.6783,51.8666,51.6485,51.8666,125300.0
2014-06-02 11:20:00,52.31,52.65,52.28,52.64,188300.0,51.8468,52.1837,51.817,52.1738,188300.0
2014-06-02 11:30:00,52.64,52.71,52.4,52.63,138800.0,52.1738,52.2432,51.936,52.1639,138800.0
2014-06-02 11:40:00,52.61,52.72,52.45,52.48,84200.0,52.1441,52.2531,51.9855,52.0153,84200.0
2014-06-02 11:50:00,52.48,52.68,52.41,52.45,73700.0,52.0153,52.2135,51.9459,51.9855,73700.0
2014-06-02 12:00:00,52.45,52.49,52.41,52.47,27800.0,51.9855,52.0252,51.9459,52.0053,27800.0
2014-06-02 12:10:00,52.47,52.51,52.32,52.33,36700.0,52.0053,52.045,51.8567,51.8666,36700.0
2014-06-02 12:20:00,52.35,52.39,52.28,52.28,40200.0,51.8864,51.926,51.817,51.817,40200.0
2014-06-02 12:30:00,52.29,52.35,52.21,52.23,28900.0,51.8269,51.8864,51.7476,51.7675,28900.0
2014-06-02 12:40:00,52.24,52.25,52.16,52.18,42300.0,51.7774,51.7873,51.6981,51.7179,42300.0
2014-06-02 12:50:00,52.19,52.21,52.03,52.04,35600.0,51.7278,51.7476,51.5692,51.5791,35600.0
2014-06-02 13:00:00,52.03,52.17,52.03,52.12,24000.0,51.5692,51.708,51.5692,51.6584,24000.0
2014-06-02 13:10:00,52.12,52.19,52.08,52.14,37600.0,51.6584,51.7278,51.6188,51.6783,37600.0
2014-06-02 13:20:00,52.13,52.26,52.07,52.21,27900.0,51.6684,51.7972,51.6089,51.7476,27900.0
2014-06-02 13:30:00,52.21,52.34,52.11,52.22,65800.0,51.7476,51.8765,51.6485,51.7576,65800.0
2014-06-02 13:40:00,52.2,52.22,52.08,52.13,23400.0,51.7377,51.7576,51.6188,51.6684,23400.0
2014-06-02 13:50:00,52.15,52.22,52.14,52.19,25900.0,51.6882,51.7576,51.6783,51.7278,25900.0
2014-06-02 14:00:00,52.19,52.25,52.16,52.18,25800.0,51.7278,51.7873,51.6981,51.7179,25800.0
2014-06-02 14:10:00,52.18,52.25,52.08,52.21,88200.0,51.7179,51.7873,51.6188,51.7476,88200.0
2014-06-02 14:20:00,52.23,52.37,52.23,52.34,35500.0,51.7675,51.9062,51.7675,51.8765,35500.0
2014-06-02 14:30:00,52.34,52.44,52.34,52.43,55200.0,51.8765,51.9756,51.8765,51.9657,55200.0
2014-06-02 14:40:00,52.43,52.47,52.33,52.41,126900.0,51.9657,52.0053,51.8666,51.9459,126900.0
2014-06-02 14:50:00,52.41,52.48,52.37,52.46,45800.0,51.9459,52.0153,51.9062,51.9954,45800.0
2014-06-02 15:00:00,52.45,52.45,52.34,52.37,72500.0,51.9855,51.9855,51.8765,51.9062,72500.0
2014-06-02 15:10:00,52.36,52.36,52.17,52.23,67700.0,51.8963,51.8963,51.708,51.7675,67700.0
2014-06-02 15:20:00,52.23,52.28,52.2,52.23,52900.0,51.7675,51.817,51.7377,51.7675,52900.0
2014-06-02 15:30:00,52.23,52.38,52.21,52.35,64700.0,51.7675,51.9161,51.7476,51.8864,64700.0
2014-06-02 15:40:00,52.35,52.44,52.3,52.42,98500.0,51.8864,51.9756,51.8368,51.9558,98500.0
2014-06-02 15:50:00,52.42,52.43,52.36,52.38,190900.0,51.9558,51.9657,51.8963,51.9161,190900.0
2014-06-03 09:30:00,51.93,52.15,51.66,51.76,225800.0,51.4701,51.6882,51.2025,51.3016,225800.0
2014-06-03 09:40:00,51.83,51.97,51.73,51.9,117000.0,51.371,51.5098,51.2719,51.4404,117000.0
2014-06-03 09:50:00,51.9,52.0,51.77,51.82,168500.0,51.4404,51.5395,51.3115,51.3611,168500.0
2014-06-03 10:00:00,51.85,52.08,51.82,51.94,142400.0,51.3908,51.6188,51.3611,51.48,142400.0
2014-06-03 10:10:00,51.92,52.05,51.8,52.01,67400.0,51.4602,51.5891,51.3413,51.5494,67400.0
2014-06-03 10:20:00,52.0,52.05,51.86,51.9,115600.0,51.5395,51.5891,51.4007,51.4404,115600.0
2014-06-03 10:30:00,51.88,51.97,51.87,51.87,51000.0,51.4206,51.5098,51.4107,51.4107,51000.0
2014-06-03 10:40:00,51.87,51.89,51.6,51.74,128700.0,51.4107,51.4305,51.143,51.2818,128700.0
2014-06-03 10:50:00,51.74,51.79,51.6,51.69,67800.0,51.2818,51.3314,51.143,51.2322,67800.0
2014-06-03 11:00:00,51.71,51.75,51.61,51.71,48400.0,51.2521,51.2917,51.153,51.2521,48400.0
2014-06-03 11:10:00,51.7,51.72,51.6,51.7,39800.0,51.2422,51.262,51.143,51.2422,39800.0
2014-06-03 11:20:00,51.7,51.75,51.44,51.45,134000.0,51.2422,51.2917,50.9845,50.9944,134000.0
2014-06-03 11:30:00,51.45,51.53,51.27,51.28,116100.0,50.9944,51.0737,50.816,50.8259,116100.0
2014-06-03 11:40:00,51.28,51.34,51.19,51.31,191900.0,50.8259,50.8853,50.7367,50.8556,191900.0
2014-06-03 11:50:00,51.3,51.37,51.23,51.25,65900.0,50.8457,50.9151,50.7763,50.7961,65900.0
2014-06-03 12:00:00,51.28,51.32,51.2,51.26,83500.0,50.8259,50.8655,50.7466,50.8061,83500.0
2014-06-03 12:10:00,51.27,51.29,51.15,51.29,113900.0,50.816,50.8358,50.697,50.8358,113900.0
2014-06-03 12:20:00,51.27,51.34,51.26,51.32,49000.0,50.816,50.8853,50.8061,50.8655,49000.0
2014-06-03 12:30:00,51.32,51.32,51.14,51.14,71100.0,50.8655,50.8655,50.6871,50.6871,71100.0
2014-06-03 12:40:00,51.14,51.19,51.14,51.19,70800.0,50.6871,50.7367,50.6871,50.7367,70800.0
2014-06-03 12:50:00,51.18,51.23,51.16,51.16,68000.0,50.7268,50.7763,50.7069,50.7069,68000.0
2014-06-03 13:00:00,51.16,51.29,51.15,51.28,134500.0,50.7069,50.8358,50.697,50.8259,134500.0
2014-06-03 13:10:00,51.29,51.31,51.18,51.25,147100.0,50.8358,50.8556,50.7268,50.7961,147100.0
2014-06-03 13:20:00,51.26,51.28,51.2,51.23,74400.0,50.8061,50.8259,50.7466,50.7763,74400.0
2014-06-03 13:30:00,51.23,51.24,51.16,51.18,75800.0,50.7763,50.7862,50.7069,50.7268,75800.0
2014-06-03 13:40:00,51.18,51.2,51.09,51.13,52400.0,50.7268,50.7466,50.6376,50.6772,52400.0
2014-06-03 13:50:00,51.11,51.13,51.02,51.05,122500.0,50.6574,50.6772,50.5682,50.5979,122500.0
2014-06-03 14:00:00,51.05,51.15,51.03,51.08,111100.0,50.5979,50.697,50.5781,50.6276,111100.0
2014-06-03 14:10:00,51.07,51.14,51.03,51.14,120700.0,50.6177,50.6871,50.5781,50.6871,120700.0
2014-06-03 14:20:00,51.15,51.2,51.14,51.15,72300.0,50.697,50.7466,50.6871,50.697,72300.0
2014-06-03 14:30:00,51.15,51.16,50.93,50.95,201100.0,50.697,50.7069,50.479,50.4988,201100.0
2014-06-03 14:40:00,50.95,50.97,50.91,50.94,117100.0,50.4988,50.5186,50.4592,50.4889,117100.0
2014-06-03 14:50:00,50.93,50.97,50.91,50.96,134700.0,50.479,50.5186,50.4592,50.5087,134700.0
2014-06-03 15:00:00,50.96,50.98,50.93,50.95,147000.0,50.5087,50.5285,50.479,50.4988,147000.0
2014-06-03 15:10:00,50.95,51.05,50.94,51.03,204900.0,50.4988,50.5979,50.4889,50.5781,204900.0
2014-06-03 15:20:00,51.03,51.08,51.03,51.05,117800.0,50.5781,50.6276,50.5781,50.5979,117800.0
2014-06-03 15:30:00,51.05,51.06,50.92,50.94,160600.0,50.5979,50.6078,50.4691,50.4889,160600.0
2014-06-03 15:40:00,50.94,51.04,50.92,51.02,324100.0,50.4889,50.588,50.4691,50.5682,324100.0
2014-06-03 15:50:00,51.03,51.05,50.93,50.95,572500.0,50.5781,50.5979,50.479,50.4988,572500.0
2014-06-04 09:30:00,50.63,50.8,50.21,50.4,349100.0,50.1816,50.3501,49.7654,49.9537,349100.0
2014-06-04 09:40:00,50.43,50.85,50.21,50.71,153900.0,49.9834,50.3997,49.7654,50.2609,153900.0
2014-06-04 09:50:00,50.71,51.08,50.6,51.04,235900.0,50.2609,50.6276,50.1519,50.588,235900.0
2014-06-04 10:00:00,51.04,51.13,50.89,51.0,143700.0,50.588,50.6772,50.4393,50.5484,143700.0
2014-06-04 10:10:00,51.01,51.33,50.99,51.16,154000.0,50.5583,50.8754,50.5384,50.7069,154000.0
2014-06-04 10:20:00,51.18,51.23,50.98,51.09,108900.0,50.7268,50.7763,50.5285,50.6376,108900.0
2014-06-04 10:30:00,51.1,51.11,50.95,51.04,96000.0,50.6475,50.6574,50.4988,50.588,96000.0
2014-06-04 10:40:00,51.05,51.13,50.91,50.92,103100.0,50.5979,50.6772,50.4592,50.4691,103100.0
2014-06-04 10:50:00,50.93,51.1,50.91,51.06,100700.0,50.479,50.6475,50.4592,50.6078,100700.0
2014-06-04 11:00:00,51.07,51.1,50.95,51.08,92200.0,50.6177,50.6475,50.4988,50.6276,92200.0
2014-06-04 11:10:00,51.08,51.14,51.04,51.12,68600.0,50.6276,50.6871,50.588,50.6673,68600.0
2014-06-04 11:20:00,51.12,51.31,51.1,51.29,99400.0,50.6673,50.8556,50.6475,50.8358,99400.0
2014-06-04 11:30:00,51.3,51.39,51.21,51.28,111900.0,50.8457,50.9349,50.7565,50.8259,111900.0
2014-06-04 11:40:00,51.28,51.41,51.26,51.4,52500.0,50.8259,50.9547,50.8061,50.9448,52500.0
2014-06-04 11:50:00,51.38,51.41,51.28,51.3,78600.0,50.925,50.9547,50.8259,50.8457,78600.0
2014-06-04 12:00:00,51.29,51.38,51.28,51.33,33800.0,50.8358,50.925,50.8259,50.8754,33800.0
2014-06-04 12:10:00,51.33,51.52,51.27,51.49,128900.0,50.8754,51.0638,50.816,51.034,128900.0
2014-06-04 12:20:00,51.5,51.51,51.4,51.46,47200.0,51.0439,51.0538,50.9448,51.0043,47200.0
2014-06-04 12:30:00,51.45,51.45,51.33,51.35,48700.0,50.9944,50.9944,50.8754,50.8953,48700.0
2014-06-04 12:40:00,51.35,51.47,51.35,51.44,42300.0,50.8953,51.0142,50.8953,50.9845,42300.0
2014-06-04 12:50:00,51.44,51.48,51.37,51.37,36700.0,50.9845,51.0241,50.9151,50.9151,36700.0
2014-06-04 13:00:00,51.36,51.46,51.3,51.45,80700.0,50.9052,51.0043,50.8457,50.9944,80700.0
2014-06-04 13:10:00,51.44,51.48,51.37,51.4,49000.0,50.9845,51.0241,50.9151,50.9448,49000.0
2014-06-04 13:20:00,51.4,51.4,51.29,51.32,50800.0,50.9448,50.9448,50.8358,50.8655,50800.0
2014-06-04 13:30:00,51.33,51.33,51.26,51.27,62500.0,50.8754,50.8754,50.8061,50.816,62500.0
2014-06-04 13:40:00,51.27,51.28,51.19,51.22,85600.0,50.816,50.8259,50.7367,50.7664,85600.0
2014-06-04 13:50:00,51.22,51.37,51.2,51.3,51600.0,50.7664,50.9151,50.7466,50.8457,51600.0
2014-06-04 14:00:00,51.3,51.31,51.21,51.25,57400.0,50.8457,50.8556,50.7565,50.7961,57400.0
2014-06-04 14:10:00,51.25,51.29,51.21,51.22,51700.0,50.7961,50.8358,50.7565,50.7664,51700.0
2014-06-04 14:20:00,51.21,51.23,51.07,51.19,96200.0,50.7565,50.7763,50.6177,50.7367,96200.0
2014-06-04 14:30:00,51.18,51.18,51.11,51.16,61200.0,50.7268,50.7268,50.6574,50.7069,61200.0
2014-06-04 14:40:00,51.16,51.16,51.03,51.06,64400.0,50.7069,50.7069,50.5781,50.6078,64400.0
2014-06-04 14:50:00,51.05,51.08,50.99,51.07,56900.0,50.5979,50.6276,50.5384,50.6177,56900.0
2014-06-04 15:00:00,51.07,51.08,51.02,51.03,60900.0,50.6177,50.6276,50.5682,50.5781,60900.0
2014-06-04 15:10:00,51.04,51.1,51.02,51.06,89400.0,50.588,50.6475,50.5682,50.6078,89400.0
2014-06-04 15:20:00,51.07,51.18,51.04,51.18,78500.0,50.6177,50.7268,50.588,50.7268,78500.0
2014-06-04 15:30:00,51.17,51.2,51.1,51.11,136600.0,50.7169,50.7466,50.6475,50.6574,136600.0
2014-06-04 15:40:00,51.1,51.12,50.96,50.99,185600.0,50.6475,50.6673,50.5087,50.5384,185600.0
2014-06-04 15:50:00,50.99,51.13,50.98,51.05,429100.0,50.5384,50.6772,50.5285,50.5979,429100.0
2014-06-05 09:30:00,51.47,51.64,51.36,51.43,151300.0,51.0142,51.1827,50.9052,50.9745,151300.0
2014-06-05 09:40:00,51.39,51.39,51.0,51.19,100600.0,50.9349,50.9349,50.5484,50.7367,100600.0
2014-06-05 09:50:00,51.19,51.27,51.04,51.19,89000.0,50.7367,50.816,50.588,50.7367,89000.0
2014-06-05 10:00:00,51.21,51.25,50.93,50.93,71300.0,50.7565,50.7961,50.479,50.479,71300.0
2014-06-05 10:10:00,50.94,50.96,50.8,50.92,58300.0,50.4889,50.5087,50.3501,50.4691,58300.0
2014-06-05 10:20:00,50.91,51.08,50.86,50.97,78000.0,50.4592,50.6276,50.4096,50.5186,78000.0
2014-06-05 10:30:00,50.99,50.99,50.8,50.88,119900.0,50.5384,50.5384,50.3501,50.4294,119900.0
2014-06-05 10:40:00,50.88,50.92,50.75,50.78,91700.0,50.4294,50.4691,50.3006,50.3303,91700.0
2014-06-05 10:50:00,50.78,50.94,50.76,50.91,53300.0,50.3303,50.4889,50.3105,50.4592,53300.0
2014-06-05 11:00:00,50.9,51.06,50.85,51.05,52200.0,50.4492,50.6078,50.3997,50.5979,52200.0
2014-06-05 11:10:00,51.06,51.18,51.05,51.14,64900.0,50.6078,50.7268,50.5979,50.6871,64900.0
2014-06-05 11:20:00,51.14,51.37,51.12,51.31,130900.0,50.6871,50.9151,50.6673,50.8556,130900.0
2014-06-05 11:30:00,51.3,51.44,51.25,51.44,81100.0,50.8457,50.9845,50.7961,50.9845,81100.0
2014-06-05 11:40:00,51.44,51.64,51.38,51.48,118900.0,50.9845,51.1827,50.925,51.0241,118900.0
2014-06-05 11:50:00,51.49,51.6,51.46,51.53,100500.0,51.034,51.143,51.0043,51.0737,100500.0
2014-06-05 12:00:00,51.54,51.6,51.48,51.55,100700.0,51.0836,51.143,51.0241,51.0935,100700.0
2014-06-05 12:10:00,51.55,51.64,51.5,51.5,99300.0,51.0935,51.1827,51.0439,51.0439,99300.0
2014-06-05 12:20:00,51.49,51.53,51.46,51.49,75300.0,51.034,51.0737,51.0043,51.034,75300.0
2014-06-05 12:30:00,51.49,51.71,51.48,51.66,119400.0,51.034,51.2521,51.0241,51.2025,119400.0
2014-06-05 12:40:00,51.67,51.67,51.5,51.51,41800.0,51.2124,51.2124,51.0439,51.0538,41800.0
2014-06-05 12:50:00,51.5,51.57,51.48,51.5,46700.0,51.0439,51.1133,51.0241,51.0439,46700.0
2014-06-05 13:00:00,51.51,51.62,51.5,51.59,37200.0,51.0538,51.1629,51.0439,51.1331,37200.0
2014-06-05 13:10:00,51.6,51.63,51.56,51.59,38600.0,51.143,51.1728,51.1034,51.1331,38600.0
2014-06-05 13:20:00,51.57,51.59,51.4,51.49,44700.0,51.1133,51.1331,50.9448,51.034,44700.0
2014-06-05 13:30:00,51.48,51.55,51.42,51.46,44200.0,51.0241,51.0935,50.9646,51.0043,44200.0
2014-06-05 13:40:00,51.47,51.47,51.37,51.42,37900.0,51.0142,51.0142,50.9151,50.9646,37900.0
2014-06-05 13:50:00,51.44,51.46,51.37,51.39,48600.0,50.9845,51.0043,50.9151,50.9349,48600.0
2014-06-05 14:00:00,51.39,51.53,51.39,51.53,92500.0,50.9349,51.0737,50.9349,51.0737,92500.0
2014-06-05 14:10:00,51.54,51.65,51.51,51.65,50900.0,51.0836,51.1926,51.0538,51.1926,50900.0
2014-06-05 14:20:00,51.65,51.78,51.64,51.71,87200.0,51.1926,51.3214,51.1827,51.2521,87200.0
2014-06-05 14:30:00,51.72,51.75,51.64,51.64,91000.0,51.262,51.2917,51.1827,51.1827,91000.0
2014-06-05 14:40:00,51.65,51.73,51.64,51.64,79100.0,51.1926,51.2719,51.1827,51.1827,79100.0
2014-06-05 14:50:00,51.65,51.65,51.41,51.45,82800.0,51.1926,51.1926,50.9547,50.9944,82800.0
2014-06-05 15:00:00,51.45,51.62,51.44,51.49,97700.0,50.9944,51.1629,50.9845,51.034,97700.0
2014-06-05 15:10:00,51.49,51.51,51.43,51.5,116900.0,51.034,51.0538,50.9745,51.0439,116900.0
2014-06-05 15:20:00,51.5,51.54,51.43,51.43,92700.0,51.0439,51.0836,50.9745,50.9745,92700.0
2014-06-05 15:30:00,51.43,51.5,51.4,51.46,228900.0,50.9745,51.0439,50.9448,51.0043,228900.0
2014-06-05 15:40:00,51.46,51.48,51.38,51.38,315400.0,51.0043,51.0241,50.925,50.925,315400.0
2014-06-05 15:50:00,51.39,51.4,51.33,51.37,394500.0,50.9349,50.9448,50.8754,50.9151,394500.0
2014-06-06 09:30:00,51.74,51.97,51.65,51.94,124600.0,51.2818,51.5098,51.1926,51.48,124600.0
2014-06-06 09:40:00,51.95,52.14,51.95,52.04,121700.0,51.4899,51.6783,51.4899,51.5791,121700.0
2014-06-06 09:50:00,52.04,52.19,51.94,52.19,104600.0,51.5791,51.7278,51.48,51.7278,104600.0
2014-06-06 10:00:00,52.18,52.21,52.06,52.1,103000.0,51.7179,51.7476,51.599,51.6386,103000.0
2014-06-06 10:10:00,52.1,52.1,51.89,51.99,88700.0,51.6386,51.6386,51.4305,51.5296,88700.0
2014-06-06 10:20:00,51.98,52.03,51.93,52.0,67300.0,51.5197,51.5692,51.4701,51.5395,67300.0
2014-06-06 10:30:00,52.0,52.02,51.95,51.99,47200.0,51.5395,51.5593,51.4899,51.5296,47200.0
2014-06-06 10:40:00,51.96,52.02,51.95,51.98,61300.0,51.4999,51.5593,51.4899,51.5197,61300.0
2014-06-06 10:50:00,51.98,52.1,51.96,52.1,57900.0,51.5197,51.6386,51.4999,51.6386,57900.0
2014-06-06 11:00:00,52.1,52.26,52.09,52.26,81200.0,51.6386,51.7972,51.6287,51.7972,81200.0
2014-06-06 11:10:00,52.26,52.29,52.1,52.17,64200.0,51.7972,51.8269,51.6386,51.708,64200.0
2014-06-06 11:20:00,52.14,52.22,52.11,52.12,40800.0,51.6783,51.7576,51.6485,51.6584,40800.0
2014-06-06 11:30:00,52.14,52.14,51.93,52.0,69500.0,51.6783,51.6783,51.4701,51.5395,69500.0
2014-06-06 11:40:00,52.0,52.05,51.95,52.02,42600.0,51.5395,51.5891,51.4899,51.5593,42600.0
2014-06-06 11:50:00,52.02,52.09,51.86,51.93,56100.0,51.5593,51.6287,51.4007,51.4701,56100.0
2014-06-06 12:00:00,51.94,52.0,51.87,51.88,39800.0,51.48,51.5395,51.4107,51.4206,39800.0
2014-06-06 12:10:00,51.88,51.96,51.77,51.94,41000.0,51.4206,51.4999,51.3115,51.48,41000.0
2014-06-06 12:20:00,51.92,51.94,51.86,51.94,21800.0,51.4602,51.48,51.4007,51.48,21800.0
2014-06-06 12:30:00,51.92,52.01,51.9,51.96,35600.0,51.4602,51.5494,51.4404,51.4999,35600.0
2014-06-06 12:40:00,51.97,51.98,51.89,51.98,18800.0,51.5098,51.5197,51.4305,51.5197,18800.0
2014-06-06 12:50:00,51.98,52.02,51.94,51.94,34200.0,51.5197,51.5593,51.48,51.48,34200.0
2014-06-06 13:00:00,51.95,52.0,51.94,51.97,44300.0,51.4899,51.5395,51.48,51.5098,44300.0
2014-06-06 13:10:00,51.97,51.98,51.87,51.89,43500.0,51.5098,51.5197,51.4107,51.4305,43500.0
2014-06-06 13:20:00,51.88,51.91,51.8,51.85,43700.0,51.4206,51.4503,51.3413,51.3908,43700.0
2014-06-06 13:30:00,51.85,51.9,51.7,51.72,80200.0,51.3908,51.4404,51.2422,51.262,80200.0
2014-06-06 13:40:00,51.73,51.8,51.68,51.76,46000.0,51.2719,51.3413,51.2223,51.3016,46000.0
2014-06-06 13:50:00,51.81,51.85,51.77,51.8,32200.0,51.3512,51.3908,51.3115,51.3413,32200.0
2014-06-06 14:00:00,51.82,51.82,51.74,51.8,28700.0,51.3611,51.3611,51.2818,51.3413,28700.0
2014-06-06 14:10:00,51.8,51.87,51.78,51.84,28700.0,51.3413,51.4107,51.3214,51.3809,28700.0
2014-06-06 14:20:00,51.84,51.9,51.83,51.87,28400.0,51.3809,51.4404,51.371,51.4107,28400.0
2014-06-06 14:30:00,51.87,51.93,51.83,51.91,43800.0,51.4107,51.4701,51.371,51.4503,43800.0
2014-06-06 14:40:00,51.9,51.91,51.79,51.87,71000.0,51.4404,51.4503,51.3314,51.4107,71000.0
2014-06-06 14:50:00,51.86,51.88,51.8,51.88,69100.0,51.4007,51.4206,51.3413,51.4206,69100.0
2014-06-06 15:00:00,51.88,51.89,51.81,51.84,53700.0,51.4206,51.4305,51.3512,51.3809,53700.0
2014-06-06 15:10:00,51.84,51.85,51.74,51.81,108900.0,51.3809,51.3908,51.2818,51.3512,108900.0
2014-06-06 15:20:00,51.8,51.81,51.76,51.79,91000.0,51.3413,51.3512,51.3016,51.3314,91000.0
2014-06-06 15:30:00,51.79,51.81,51.73,51.73,56100.0,51.3314,51.3512,51.2719,51.2719,56100.0
2014-06-06 15:40:00,51.72,51.74,51.59,51.71,180000.0,51.262,51.2818,51.1331,51.2521,180000.0
2014-06-06 15:50:00,51.72,51.8,51.66,51.8,201500.0,51.262,51.3413,51.2025,51.3413,201500.0
2014-06-09 09:30:00,51.81,51.83,51.14,51.37,166100.0,51.3512,51.371,50.6871,50.9151,166100.0
2014-06-09 09:40:00,51.37,51.56,51.37,51.42,144800.0,50.9151,51.1034,50.9151,50.9646,144800.0
2014-06-09 09:50:00,51.41,51.64,51.4,51.57,111500.0,50.9547,51.1827,50.9448,51.1133,111500.0
2014-06-09 10:00:00,51.58,51.59,51.35,51.49,90800.0,51.1232,51.1331,50.8953,51.034,90800.0
2014-06-09 10:10:00,51.47,51.57,51.4,51.56,79700.0,51.0142,51.1133,50.9448,51.1034,79700.0
2014-06-09 10:20:00,51.57,51.6,51.4,51.4,124000.0,51.1133,51.143,50.9448,50.9448,124000.0
2014-06-09 10:30:00,51.39,51.48,51.27,51.33,77500.0,50.9349,51.0241,50.816,50.8754,77500.0
2014-06-09 10:40:00,51.34,51.46,51.26,51.46,54200.0,50.8853,51.0043,50.8061,51.0043,54200.0
2014-06-09 10:50:00,51.44,51.49,51.35,51.45,42200.0,50.9845,51.034,50.8953,50.9944,42200.0
2014-06-09 11:00:00,51.47,51.47,51.31,51.31,58300.0,51.0142,51.0142,50.8556,50.8556,58300.0
2014-06-09 11:10:00,51.31,51.51,51.31,51.5,52800.0,50.8556,51.0538,50.8556,51.0439,52800.0
2014-06-09 11:20:00,51.48,51.65,51.46,51.61,79600.0,51.0241,51.1926,51.0043,51.153,79600.0
2014-06-09 11:30:00,51.62,51.63,51.49,51.53,99600.0,51.1629,51.1728,51.034,51.0737,99600.0
2014-06-09 11:40:00,51.55,51.67,51.49,51.62,84000.0,51.0935,51.2124,51.034,51.1629,84000.0
2014-06-09 11:50:00,51.62,51.77,51.62,51.67,42200.0,51.1629,51.3115,51.1629,51.2124,42200.0
2014-06-09 12:00:00,51.68,51.87,51.68,51.86,93800.0,51.2223,51.4107,51.2223,51.4007,93800.0
2014-06-09 12:10:00,51.84,52.07,51.84,52.06,87100.0,51.3809,51.6089,51.3809,51.599,87100.0
2014-06-09 12:20:00,52.07,52.09,51.87,51.9,39900.0,51.6089,51.6287,51.4107,51.4404,39900.0
2014-06-09 12:30:00,51.89,52.03,51.88,52.0,61300.0,51.4305,51.5692,51.4206,51.5395,61300.0
2014-06-09 12:40:00,52.0,52.08,51.94,51.94,59000.0,51.5395,51.6188,51.48,51.48,59000.0
2014-06-09 12:50:00,51.93,52.05,51.9,52.0,58600.0,51.4701,51.5891,51.4404,51.5395,58600.0
2014-06-09 13:00:00,52.0,52.08,51.95,51.95,67600.0,51.5395,51.6188,51.4899,51.4899,67600.0
2014-06-09 13:10:00,51.95,51.96,51.85,51.89,48600.0,51.4899,51.4999,51.3908,51.4305,48600.0
2014-06-09 13:20:00,51.89,51.9,51.69,51.75,77000.0,51.4305,51.4404,51.2322,51.2917,77000.0
2014-06-09 13:30:00,51.75,51.82,51.73,51.8,42900.0,51.2917,51.3611,51.2719,51.3413,42900.0
2014-06-09 13:40:00,51.8,51.83,51.56,51.56,90300.0,51.3413,51.371,51.1034,51.1034,90300.0
2014-06-09 13:50:00,51.57,51.71,51.5,51.6,47000.0,51.1133,51.2521,51.0439,51.143,47000.0
2014-06-09 14:00:00,51.6,51.64,51.5,51.51,47000.0,51.143,51.1827,51.0439,51.0538,47000.0
2014-06-09 14:10:00,51.49,51.5,51.36,51.43,52700.0,51.034,51.0439,50.9052,50.9745,52700.0
2014-06-09 14:20:00,51.43,51.49,51.35,51.36,54500.0,50.9745,51.034,50.8953,50.9052,54500.0
2014-06-09 14:30:00,51.37,51.43,51.29,51.38,79800.0,50.9151,50.9745,50.8358,50.925,79800.0
2014-06-09 14:40:00,51.39,51.54,51.39,51.53,36400.0,50.9349,51.0836,50.9349,51.0737,36400.0
2014-06-09 14:50:00,51.53,51.57,51.5,51.55,45800.0,51.0737,51.1133,51.0439,51.0935,45800.0
2014-06-09 15:00:00,51.53,51.58,51.5,51.54,42000.0,51.0737,51.1232,51.0439,51.0836,42000.0
2014-06-09 15:10:00,51.54,51.71,51.54,51.7,70700.0,51.0836,51.2521,51.0836,51.2422,70700.0
2014-06-09 15:20:00,51.71,51.79,51.67,51.71,103700.0,51.2521,51.3314,51.2124,51.2521,103700.0
2014-06-09 15:30:00,51.71,51.72,51.61,51.61,86400.0,51.2521,51.262,51.153,51.153,86400.0
2014-06-09 15:40:00,51.61,51.7,51.61,51.7,121500.0,51.153,51.2422,51.153,51.2422,121500.0
2014-06-09 15:50:00,51.7,51.78,51.65,51.71,280600.0,51.2422,51.3214,51.1926,51.2521,280600.0
2014-06-10 09:30:00,51.6,52.37,51.6,52.1,199600.0,51.143,51.9062,51.143,51.6386,199600.0
2014-06-10 09:40:00,52.13,52.36,52.05,52.11,148100.0,51.6684,51.8963,51.5891,51.6485,148100.0
2014-06-10 09:50:00,52.12,52.27,52.0,52.05,165200.0,51.6584,51.8071,51.5395,51.5891,165200.0
2014-06-10 10:00:00,52.06,52.13,51.76,51.84,214200.0,51.599,51.6684,51.3016,51.3809,214200.0
2014-06-10 10:10:00,51.82,52.18,51.81,52.09,115000.0,51.3611,51.7179,51.3512,51.6287,115000.0
2014-06-10 10:20:00,52.11,52.34,52.09,52.28,109800.0,51.6485,51.8765,51.6287,51.817,109800.0
2014-06-10 10:30:00,52.29,52.45,52.23,52.31,129600.0,51.8269,51.9855,51.7675,51.8468,129600.0
2014-06-10 10:40:00,52.31,52.44,52.23,52.44,126400.0,51.8468,51.9756,51.7675,51.9756,126400.0
2014-06-10 10:50:00,52.43,52.48,52.36,52.41,111100.0,51.9657,52.0153,51.8963,51.9459,111100.0
2014-06-10 11:00:00,52.4,52.49,52.38,52.41,112800.0,51.936,52.0252,51.9161,51.9459,112800.0
2014-06-10 11:10:00,52.41,52.49,52.41,52.47,62800.0,51.9459,52.0252,51.9459,52.0053,62800.0
2014-06-10 11:20:00,52.46,52.48,52.4,52.4,58300.0,51.9954,52.0153,51.936,51.936,58300.0
2014-06-10 11:30:00,52.4,52.61,52.4,52.57,109500.0,51.936,52.1441,51.936,52.1045,109500.0
2014-06-10 11:40:00,52.56,52.65,52.56,52.61,76300.0,52.0945,52.1837,52.0945,52.1441,76300.0
2014-06-10 11:50:00,52.61,52.61,52.45,52.49,143500.0,52.1441,52.1441,51.9855,52.0252,143500.0
2014-06-10 12:00:00,52.48,52.48,52.32,52.4,61700.0,52.0153,52.0153,51.8567,51.936,61700.0
2014-06-10 12:10:00,52.39,52.53,52.39,52.49,57300.0,51.926,52.0648,51.926,52.0252,57300.0
2014-06-10 12:20:00,52.48,52.53,52.42,52.45,52700.0,52.0153,52.0648,51.9558,51.9855,52700.0
2014-06-10 12:30:00,52.44,52.45,52.4,52.43,70800.0,51.9756,51.9855,51.936,51.9657,70800.0
2014-06-10 12:40:00,52.43,52.45,52.37,52.43,73200.0,51.9657,51.9855,51.9062,51.9657,73200.0
2014-06-10 12:50:00,52.44,52.6,52.43,52.6,43100.0,51.9756,52.1342,51.9657,52.1342,43100.0
2014-06-10 13:00:00,52.59,52.65,52.55,52.6,64800.0,52.1243,52.1837,52.0846,52.1342,64800.0
2014-06-10 13:10:00,52.61,52.66,52.59,52.63,51400.0,52.1441,52.1937,52.1243,52.1639,51400.0
2014-06-10 13:20:00,52.63,52.7,52.62,52.7,101000.0,52.1639,52.2333,52.154,52.2333,101000.0
2014-06-10 13:30:00,52.69,52.79,52.69,52.75,106000.0,52.2234,52.3225,52.2234,52.2829,106000.0
2014-06-10 13:40:00,52.75,52.79,52.67,52.75,133100.0,52.2829,52.3225,52.2036,52.2829,133100.0
2014-06-10 13:50:00,52.75,52.91,52.73,52.86,92400.0,52.2829,52.4414,52.263,52.3919,92400.0
2014-06-10 14:00:00,52.87,52.89,52.78,52.88,76600.0,52.4018,52.4216,52.3126,52.4117,76600.0
2014-06-10 14:10:00,52.88,52.99,52.84,52.98,95400.0,52.4117,52.5207,52.3721,52.5108,95400.0
2014-06-10 14:20:00,52.98,53.0,52.93,52.98,151700.0,52.5108,52.5306,52.4613,52.5108,151700.0
2014-06-10 14:30:00,52.98,53.0,52.94,52.98,89500.0,52.5108,52.5306,52.4712,52.5108,89500.0
2014-06-10 14:40:00,52.98,52.99,52.8,52.85,177700.0,52.5108,52.5207,52.3324,52.382,177700.0
2014-06-10 14:50:00,52.85,52.97,52.85,52.97,120900.0,52.382,52.5009,52.382,52.5009,120900.0
2014-06-10 15:00:00,52.96,53.0,52.93,52.95,166600.0,52.491,52.5306,52.4613,52.4811,166600.0
2014-06-10 15:10:00,52.96,52.99,52.93,52.98,110900.0,52.491,52.5207,52.4613,52.5108,110900.0
2014-06-10 15:20:00,52.98,53.2,52.98,52.99,274400.0,52.5108,52.7289,52.5108,52.5207,274400.0
2014-06-10 15:30:00,52.99,53.12,52.99,53.01,273400.0,52.5207,52.6496,52.5207,52.5406,273400.0
2014-06-10 15:40:00,53.02,53.13,52.95,52.96,309500.0,52.5505,52.6595,52.4811,52.491,309500.0
2014-06-10 15:50:00,52.97,53.09,52.97,53.06,539200.0,52.5009,52.6198,52.5009,52.5901,539200.0
2014-06-11 09:30:00,52.69,52.87,52.5,52.75,201400.0,52.2234,52.4018,52.0351,52.2829,201400.0
2014-06-11 09:40:00,52.76,53.4,52.71,53.3,164700.0,52.2928,52.9271,52.2432,52.828,164700.0
2014-06-11 09:50:00,53.31,53.55,53.1,53.27,157000.0,52.8379,53.0758,52.6298,52.7983,157000.0
2014-06-11 10:00:00,53.26,53.3,52.99,53.02,104600.0,52.7883,52.828,52.5207,52.5505,104600.0
2014-06-11 10:10:00,53.02,53.36,52.95,53.36,119200.0,52.5505,52.8875,52.4811,52.8875,119200.0
2014-06-11 10:20:00,53.37,53.61,53.3,53.34,130600.0,52.8974,53.1352,52.828,52.8676,130600.0
2014-06-11 10:30:00,53.34,53.34,53.06,53.1,51600.0,52.8676,52.8676,52.5901,52.6298,51600.0
2014-06-11 10:40:00,53.11,53.13,52.95,53.06,138200.0,52.6397,52.6595,52.4811,52.5901,138200.0
2014-06-11 10:50:00,53.06,53.06,52.85,52.88,121900.0,52.5901,52.5901,52.382,52.4117,121900.0
2014-06-11 11:00:00,52.88,52.98,52.88,52.91,63300.0,52.4117,52.5108,52.4117,52.4414,63300.0
2014-06-11 11:10:00,52.92,52.98,52.82,52.85,41100.0,52.4514,52.5108,52.3522,52.382,41100.0
2014-06-11 11:20:00,52.85,52.99,52.85,52.95,33000.0,52.382,52.5207,52.382,52.4811,33000.0
2014-06-11 11:30:00,52.95,53.09,52.95,52.99,45500.0,52.4811,52.6198,52.4811,52.5207,45500.0
2014-06-11 11:40:00,52.99,52.99,52.8,52.86,51600.0,52.5207,52.5207,52.3324,52.3919,51600.0
2014-06-11 11:50:00,52.85,53.05,52.84,52.98,30100.0,52.382,52.5802,52.3721,52.5108,30100.0
2014-06-11 12:00:00,52.98,52.98,52.84,52.85,33900.0,52.5108,52.5108,52.3721,52.382,33900.0
2014-06-11 12:10:00,52.85,52.87,52.75,52.78,32400.0,52.382,52.4018,52.2829,52.3126,32400.0
2014-06-11 12:20:00,52.79,52.86,52.74,52.85,30600.0,52.3225,52.3919,52.2729,52.382,30600.0
2014-06-11 12:30:00,52.86,53.06,52.86,53.06,51800.0,52.3919,52.5901,52.3919,52.5901,51800.0
2014-06-11 12:40:00,53.06,53.11,52.9,53.0,83100.0,52.5901,52.6397,52.4315,52.5306,83100.0
2014-06-11 12:50:00,53.01,53.13,52.96,53.1,39500.0,52.5406,52.6595,52.491,52.6298,39500.0
2014-06-11 13:00:00,53.1,53.11,53.01,53.07,55500.0,52.6298,52.6397,52.5406,52.6,55500.0
2014-06-11 13:10:00,53.08,53.08,53.0,53.02,43400.0,52.6099,52.6099,52.5306,52.5505,43400.0
2014-06-11 13:20:00,53.02,53.17,53.01,53.12,31000.0,52.5505,52.6991,52.5406,52.6496,31000.0
2014-06-11 13:30:00,53.11,53.12,53.02,53.05,36400.0,52.6397,52.6496,52.5505,52.5802,36400.0
2014-06-11 13:40:00,53.05,53.12,53.04,53.05,92500.0,52.5802,52.6496,52.5703,52.5802,92500.0
2014-06-11 13:50:00,53.03,53.18,53.03,53.1,66600.0,52.5604,52.7091,52.5604,52.6298,66600.0
2014-06-11 14:00:00,53.1,53.12,52.78,52.78,85200.0,52.6298,52.6496,52.3126,52.3126,85200.0
2014-06-11 14:10:00,52.78,52.87,52.72,52.85,60100.0,52.3126,52.4018,52.2531,52.382,60100.0
2014-06-11 14:20:00,52.85,52.91,52.75,52.83,68400.0,52.382,52.4414,52.2829,52.3622,68400.0
2014-06-11 14:30:00,52.82,52.89,52.81,52.87,37500.0,52.3522,52.4216,52.3423,52.4018,37500.0
2014-06-11 14:40:00,52.88,52.89,52.76,52.84,114600.0,52.4117,52.4216,52.2928,52.3721,114600.0
2014-06-11 14:50:00,52.84,52.9,52.81,52.9,47700.0,52.3721,52.4315,52.3423,52.4315,47700.0
2014-06-11 15:00:00,52.9,53.07,52.87,53.07,104700.0,52.4315,52.6,52.4018,52.6,104700.0
2014-06-11 15:10:00,53.06,53.15,53.01,53.06,145500.0,52.5901,52.6793,52.5406,52.5901,145500.0
2014-06-11 15:20:00,53.06,53.21,53.02,53.2,79900.0,52.5901,52.7388,52.5505,52.7289,79900.0
2014-06-11 15:30:00,53.2,53.37,53.19,53.37,173000.0,52.7289,52.8974,52.719,52.8974,173000.0
2014-06-11 15:40:00,53.36,53.46,53.32,53.36,251000.0,52.8875,52.9866,52.8478,52.8875,251000.0
2014-06-11 15:50:00,53.36,53.39,53.28,53.32,279100.0,52.8875,52.9172,52.8082,52.8478,279100.0
2014-06-12 09:30:00,53.17,53.17,52.72,52.82,126000.0,52.6991,52.6991,52.2531,52.3522,126000.0
2014-06-12 09:40:00,52.81,53.02,52.76,52.91,93600.0,52.3423,52.5505,52.2928,52.4414,93600.0
2014-06-12 09:50:00,52.91,53.33,52.91,53.14,57700.0,52.4414,52.8577,52.4414,52.6694,57700.0
2014-06-12 10:00:00,53.14,53.57,53.1,53.57,57300.0,52.6694,53.0956,52.6298,53.0956,57300.0
2014-06-12 10:10:00,53.55,53.57,53.23,53.38,108400.0,53.0758,53.0956,52.7586,52.9073,108400.0
2014-06-12 10:20:00,53.4,53.51,53.13,53.13,80400.0,52.9271,53.0361,52.6595,52.6595,80400.0
2014-06-12 10:30:00,53.11,53.22,53.06,53.11,68300.0,52.6397,52.7487,52.5901,52.6397,68300.0
2014-06-12 10:40:00,53.12,53.2,52.96,53.12,60800.0,52.6496,52.7289,52.491,52.6496,60800.0
2014-06-12 10:50:00,53.12,53.29,53.1,53.22,27000.0,52.6496,52.8181,52.6298,52.7487,27000.0
2014-06-12 11:00:00,53.22,53.29,53.16,53.27,38800.0,52.7487,52.8181,52.6892,52.7983,38800.0
2014-06-12 11:10:00,53.26,53.37,53.25,53.27,23600.0,52.7883,52.8974,52.7784,52.7983,23600.0
2014-06-12 11:20:00,53.28,53.28,53.16,53.26,32800.0,52.8082,52.8082,52.6892,52.7883,32800.0
2014-06-12 11:30:00,53.26,53.34,53.22,53.33,20600.0,52.7883,52.8676,52.7487,52.8577,20600.0
2014-06-12 11:40:00,53.32,53.33,53.24,53.24,34100.0,52.8478,52.8577,52.7685,52.7685,34100.0
2014-06-12 11:50:00,53.24,53.27,53.18,53.24,47200.0,52.7685,52.7983,52.7091,52.7685,47200.0
2014-06-12 12:00:00,53.23,53.32,53.21,53.31,53900.0,52.7586,52.8478,52.7388,52.8379,53900.0
2014-06-12 12:10:00,53.29,53.4,53.29,53.35,33100.0,52.8181,52.9271,52.8181,52.8775,33100.0
2014-06-12 12:20:00,53.36,53.44,53.33,53.4,39100.0,52.8875,52.9667,52.8577,52.9271,39100.0
2014-06-12 12:30:00,53.41,53.5,53.41,53.47,42000.0,52.937,53.0262,52.937,52.9965,42000.0
2014-06-12 12:40:00,53.47,53.49,53.37,53.47,71600.0,52.9965,53.0163,52.8974,52.9965,71600.0
2014-06-12 12:50:00,53.47,53.48,53.24,53.43,85900.0,52.9965,53.0064,52.7685,52.9568,85900.0
2014-06-12 13:00:00,53.42,53.45,53.25,53.27,48300.0,52.9469,52.9767,52.7784,52.7983,48300.0
2014-06-12 13:10:00,53.27,53.32,53.2,53.2,28000.0,52.7983,52.8478,52.7289,52.7289,28000.0
2014-06-12 13:20:00,53.19,53.23,52.98,53.01,61800.0,52.719,52.7586,52.5108,52.5406,61800.0
2014-06-12 13:30:00,53.02,53.02,52.87,52.91,42700.0,52.5505,52.5505,52.4018,52.4414,42700.0
2014-06-12 13:40:00,52.91,52.98,52.79,52.83,66600.0,52.4414,52.5108,52.3225,52.3622,66600.0
2014-06-12 13:50:00,52.84,52.84,52.63,52.74,98400.0,52.3721,52.3721,52.1639,52.2729,98400.0
2014-06-12 14:00:00,52.74,52.82,52.71,52.71,45900.0,52.2729,52.3522,52.2432,52.2432,45900.0
2014-06-12 14:10:00,52.71,52.85,52.66,52.84,44500.0,52.2432,52.382,52.1937,52.3721,44500.0
2014-06-12 14:20:00,52.83,52.84,52.74,52.81,47700.0,52.3622,52.3721,52.2729,52.3423,47700.0
2014-06-12 14:30:00,52.81,52.81,52.64,52.77,29300.0,52.3423,52.3423,52.1738,52.3027,29300.0
2014-06-12 14:40:00,52.77,52.88,52.77,52.88,110200.0,52.3027,52.4117,52.3027,52.4117,110200.0
2014-06-12 14:50:00,52.88,52.88,52.73,52.8,36000.0,52.4117,52.4117,52.263,52.3324,36000.0
2014-06-12 15:00:00,52.79,52.97,52.77,52.93,149700.0,52.3225,52.5009,52.3027,52.4613,149700.0
2014-06-12 15:10:00,52.93,52.97,52.84,52.94,155200.0,52.4613,52.5009,52.3721,52.4712,155200.0
2014-06-12 15:20:00,52.93,53.08,52.93,52.97,95300.0,52.4613,52.6099,52.4613,52.5009,95300.0
2014-06-12 15:30:00,52.97,53.02,52.8,52.8,122900.0,52.5009,52.5505,52.3324,52.3324,122900.0
2014-06-12 15:40:00,52.8,52.98,52.77,52.98,205700.0,52.3324,52.5108,52.3027,52.5108,205700.0
2014-06-12 15:50:00,52.96,53.1,52.94,53.04,312200.0,52.491,52.6298,52.4712,52.5703,312200.0
2014-06-13 09:30:00,53.13,53.52,52.91,53.39,108000.0,52.6595,53.046,52.4414,52.9172,108000.0
2014-06-13 09:40:00,53.39,53.83,53.28,53.67,139300.0,52.9172,53.3533,52.8082,53.1947,139300.0
2014-06-13 09:50:00,53.66,53.75,53.31,53.39,132400.0,53.1848,53.274,52.8379,52.9172,132400.0
2014-06-13 10:00:00,53.37,53.48,52.75,52.87,164300.0,52.8974,53.0064,52.2829,52.4018,164300.0
2014-06-13 10:10:00,52.88,53.2,52.81,53.13,73500.0,52.4117,52.7289,52.3423,52.6595,73500.0
2014-06-13 10:20:00,53.14,53.25,53.01,53.23,59600.0,52.6694,52.7784,52.5406,52.7586,59600.0
2014-06-13 10:30:00,53.23,53.38,53.18,53.24,70200.0,52.7586,52.9073,52.7091,52.7685,70200.0
2014-06-13 10:40:00,53.24,53.4,53.2,53.4,65500.0,52.7685,52.9271,52.7289,52.9271,65500.0
2014-06-13 10:50:00,53.4,53.59,53.39,53.59,61800.0,52.9271,53.1154,52.9172,53.1154,61800.0
2014-06-13 11:00:00,53.59,53.6,53.51,53.59,62100.0,53.1154,53.1253,53.0361,53.1154,62100.0
2014-06-13 11:10:00,53.59,53.63,53.51,53.51,68800.0,53.1154,53.1551,53.0361,53.0361,68800.0
2014-06-13 11:20:00,53.51,53.61,53.47,53.59,90800.0,53.0361,53.1352,52.9965,53.1154,90800.0
2014-06-13 11:30:00,53.59,53.59,53.48,53.57,78900.0,53.1154,53.1154,53.0064,53.0956,78900.0
2014-06-13 11:40:00,53.55,53.64,53.42,53.48,94800.0,53.0758,53.165,52.9469,53.0064,94800.0
2014-06-13 11:50:00,53.48,53.48,53.36,53.36,41600.0,53.0064,53.0064,52.8875,52.8875,41600.0
2014-06-13 12:00:00,53.37,53.59,53.35,53.57,37300.0,52.8974,53.1154,52.8775,53.0956,37300.0
2014-06-13 12:10:00,53.58,53.69,53.58,53.69,49500.0,53.1055,53.2145,53.1055,53.2145,49500.0
2014-06-13 12:20:00,53.69,53.75,53.61,53.68,48000.0,53.2145,53.274,53.1352,53.2046,48000.0
2014-06-13 12:30:00,53.67,53.75,53.64,53.67,61300.0,53.1947,53.274,53.165,53.1947,61300.0
2014-06-13 12:40:00,53.67,53.84,53.66,53.84,89200.0,53.1947,53.3632,53.1848,53.3632,89200.0
2014-06-13 12:50:00,53.83,53.96,53.83,53.94,105700.0,53.3533,53.4821,53.3533,53.4623,105700.0
2014-06-13 13:00:00,53.94,53.98,53.77,53.79,102600.0,53.4623,53.502,53.2938,53.3136,102600.0
2014-06-13 13:10:00,53.78,53.88,53.76,53.85,87800.0,53.3037,53.4029,53.2839,53.3731,87800.0
2014-06-13 13:20:00,53.84,53.89,53.79,53.83,74200.0,53.3632,53.4128,53.3136,53.3533,74200.0
2014-06-13 13:30:00,53.84,53.87,53.78,53.78,52800.0,53.3632,53.3929,53.3037,53.3037,52800.0
2014-06-13 13:40:00,53.78,53.93,53.76,53.9,44700.0,53.3037,53.4524,53.2839,53.4227,44700.0
2014-06-13 13:50:00,53.9,54.1,53.89,54.07,138100.0,53.4227,53.6209,53.4128,53.5912,138100.0
2014-06-13 14:00:00,54.07,54.11,53.99,54.03,100900.0,53.5912,53.6308,53.5119,53.5515,100900.0
2014-06-13 14:10:00,54.03,54.15,54.0,54.12,91500.0,53.5515,53.6705,53.5218,53.6407,91500.0
2014-06-13 14:20:00,54.13,54.25,54.13,54.24,77100.0,53.6506,53.7696,53.6506,53.7597,77100.0
2014-06-13 14:30:00,54.23,54.26,54.13,54.16,103400.0,53.7498,53.7795,53.6506,53.6804,103400.0
2014-06-13 14:40:00,54.16,54.22,54.13,54.17,92100.0,53.6804,53.7398,53.6506,53.6903,92100.0
2014-06-13 14:50:00,54.17,54.21,54.12,54.15,99900.0,53.6903,53.7299,53.6407,53.6705,99900.0
2014-06-13 15:00:00,54.15,54.39,54.13,54.37,177700.0,53.6705,53.9083,53.6506,53.8885,177700.0
2014-06-13 15:10:00,54.37,54.38,54.3,54.34,225700.0,53.8885,53.8984,53.8191,53.8588,225700.0
2014-06-13 15:20:00,54.34,54.36,54.17,54.2,211800.0,53.8588,53.8786,53.6903,53.72,211800.0
2014-06-13 15:30:00,54.19,54.29,54.08,54.29,324900.0,53.7101,53.8092,53.6011,53.8092,324900.0
2014-06-13 15:40:00,54.29,54.29,54.11,54.15,259400.0,53.8092,53.8092,53.6308,53.6705,259400.0
2014-06-13 15:50:00,54.16,54.32,54.16,54.3,401300.0,53.6804,53.839,53.6804,53.8191,401300.0
2014-06-16 09:30:00,53.16,53.59,52.52,53.05,901600.0,52.6892,53.1154,52.0549,52.5802,901600.0
2014-06-16 09:40:00,53.07,53.3,52.99,53.25,245400.0,52.6,52.828,52.5207,52.7784,245400.0
2014-06-16 09:50:00,53.23,53.43,53.11,53.27,143800.0,52.7586,52.9568,52.6397,52.7983,143800.0
2014-06-16 10:00:00,53.28,53.55,53.23,53.47,134200.0,52.8082,53.0758,52.7586,52.9965,134200.0
2014-06-16 10:10:00,53.48,53.88,53.47,53.68,199500.0,53.0064,53.4029,52.9965,53.2046,199500.0
2014-06-16 10:20:00,53.69,53.71,53.33,53.41,125600.0,53.2145,53.2344,52.8577,52.937,125600.0
2014-06-16 10:30:00,53.42,53.67,53.42,53.54,126500.0,52.9469,53.1947,52.9469,53.0659,126500.0
2014-06-16 10:40:00,53.53,53.85,53.49,53.69,101000.0,53.056,53.3731,53.0163,53.2145,101000.0
2014-06-16 10:50:00,53.68,53.71,53.42,53.51,164300.0,53.2046,53.2344,52.9469,53.0361,164300.0
2014-06-16 11:00:00,53.52,53.54,53.07,53.09,145500.0,53.046,53.0659,52.6,52.6198,145500.0
2014-06-16 11:10:00,53.09,53.15,52.97,53.11,156100.0,52.6198,52.6793,52.5009,52.6397,156100.0
2014-06-16 11:20:00,53.1,53.12,53.04,53.05,60900.0,52.6298,52.6496,52.5703,52.5802,60900.0
2014-06-16 11:30:00,53.05,53.05,52.82,52.91,78600.0,52.5802,52.5802,52.3522,52.4414,78600.0
2014-06-16 11:40:00,52.91,53.24,52.87,53.21,86200.0,52.4414,52.7685,52.4018,52.7388,86200.0
2014-06-16 11:50:00,53.21,53.24,53.13,53.18,65000.0,52.7388,52.7685,52.6595,52.7091,65000.0
2014-06-16 12:00:00,53.19,53.49,53.17,53.47,66200.0,52.719,53.0163,52.6991,52.9965,66200.0
2014-06-16 12:10:00,53.48,53.57,53.43,53.44,68300.0,53.0064,53.0956,52.9568,52.9667,68300.0
2014-06-16 12:20:00,53.44,53.68,53.44,53.63,42500.0,52.9667,53.2046,52.9667,53.1551,42500.0
2014-06-16 12:30:00,53.64,53.65,53.52,53.58,30000.0,53.165,53.1749,53.046,53.1055,30000.0
2014-06-16 12:40:00,53.57,53.65,53.53,53.57,36200.0,53.0956,53.1749,53.056,53.0956,36200.0
2014-06-16 12:50:00,53.57,53.75,53.55,53.7,47000.0,53.0956,53.274,53.0758,53.2244,47000.0
2014-06-16 13:00:00,53.69,53.95,53.69,53.9,59000.0,53.2145,53.4722,53.2145,53.4227,59000.0
2014-06-16 13:10:00,53.91,53.92,53.77,53.78,68900.0,53.4326,53.4425,53.2938,53.3037,68900.0
2014-06-16 13:20:00,53.77,53.9,53.76,53.89,31900.0,53.2938,53.4227,53.2839,53.4128,31900.0
2014-06-16 13:30:00,53.89,53.99,53.87,53.94,111300.0,53.4128,53.5119,53.3929,53.4623,111300.0
2014-06-16 13:40:00,53.94,53.98,53.92,53.95,71100.0,53.4623,53.502,53.4425,53.4722,71100.0
2014-06-16 13:50:00,53.95,53.99,53.82,53.96,86700.0,53.4722,53.5119,53.3434,53.4821,86700.0
2014-06-16 14:00:00,53.96,54.02,53.93,53.95,158200.0,53.4821,53.5416,53.4524,53.4722,158200.0
2014-06-16 14:10:00,53.96,54.02,53.95,54.0,99100.0,53.4821,53.5416,53.4722,53.5218,99100.0
2014-06-16 14:20:00,54.01,54.19,54.01,54.19,99800.0,53.5317,53.7101,53.5317,53.7101,99800.0
2014-06-16 14:30:00,54.19,54.35,54.19,54.35,122900.0,53.7101,53.8687,53.7101,53.8687,122900.0
2014-06-16 14:40:00,54.35,54.42,54.3,54.41,238300.0,53.8687,53.9381,53.8191,53.9282,238300.0
2014-06-16 14:50:00,54.42,54.46,54.35,54.42,187800.0,53.9381,53.9777,53.8687,53.9381,187800.0
2014-06-16 15:00:00,54.42,54.5,54.38,54.5,168400.0,53.9381,54.0174,53.8984,54.0174,168400.0
2014-06-16 15:10:00,54.5,54.53,54.41,54.47,253300.0,54.0174,54.0471,53.9282,53.9876,253300.0
2014-06-16 15:20:00,54.47,54.53,54.44,54.47,184900.0,53.9876,54.0471,53.9579,53.9876,184900.0
2014-06-16 15:30:00,54.48,54.52,54.47,54.51,178700.0,53.9975,54.0372,53.9876,54.0273,178700.0
2014-06-16 15:40:00,54.52,54.59,54.49,54.56,294200.0,54.0372,54.1066,54.0075,54.0768,294200.0
2014-06-16 15:50:00,54.56,54.73,54.56,54.62,710600.0,54.0768,54.2453,54.0768,54.1363,710600.0
2014-06-17 09:30:00,54.3,55.11,54.25,55.11,369900.0,53.8191,54.622,53.7696,54.622,369900.0
2014-06-17 09:40:00,55.11,55.31,54.91,55.31,233000.0,54.622,54.8202,54.4237,54.8202,233000.0
2014-06-17 09:50:00,55.31,55.55,55.13,55.35,332000.0,54.8202,55.0581,54.6418,54.8598,332000.0
2014-06-17 10:00:00,55.35,55.66,55.29,55.62,187500.0,54.8598,55.1671,54.8004,55.1274,187500.0
2014-06-17 10:10:00,55.62,55.83,55.51,55.77,198000.0,55.1274,55.3356,55.0184,55.2761,198000.0
2014-06-17 10:20:00,55.78,55.96,55.76,55.87,221800.0,55.286,55.4644,55.2662,55.3752,221800.0
2014-06-17 10:30:00,55.85,56.08,55.68,56.05,451500.0,55.3554,55.5834,55.1869,55.5536,451500.0
2014-06-17 10:40:00,56.06,56.16,55.62,55.66,406000.0,55.5635,55.6627,55.1274,55.1671,406000.0
2014-06-17 10:50:00,55.66,55.77,55.61,55.75,211200.0,55.1671,55.2761,55.1175,55.2563,211200.0
2014-06-17 11:00:00,55.75,55.84,55.74,55.79,223200.0,55.2563,55.3455,55.2464,55.2959,223200.0
2014-06-17 11:10:00,55.8,55.95,55.78,55.86,122600.0,55.3058,55.4545,55.286,55.3653,122600.0
2014-06-17 11:20:00,55.86,55.97,55.84,55.93,107600.0,55.3653,55.4743,55.3455,55.4347,107600.0
2014-06-17 11:30:00,55.93,56.1,55.89,56.06,139700.0,55.4347,55.6032,55.3951,55.5635,139700.0
2014-06-17 11:40:00,56.06,56.37,56.05,56.37,183500.0,55.5635,55.8708,55.5536,55.8708,183500.0
2014-06-17 11:50:00,56.37,56.68,56.34,56.66,201300.0,55.8708,56.1781,55.8411,56.1582,201300.0
2014-06-17 12:00:00,56.66,56.72,56.63,56.67,198900.0,56.1582,56.2177,56.1285,56.1681,198900.0
2014-06-17 12:10:00,56.68,56.72,56.62,56.66,97100.0,56.1781,56.2177,56.1186,56.1582,97100.0
2014-06-17 12:20:00,56.66,56.94,56.66,56.89,274600.0,56.1582,56.4358,56.1582,56.3862,274600.0
2014-06-17 12:30:00,56.88,57.29,56.84,57.26,321600.0,56.3763,56.7827,56.3366,56.7529,321600.0
2014-06-17 12:40:00,57.27,57.58,57.25,57.51,415300.0,56.7628,57.0701,56.743,57.0007,415300.0
2014-06-17 12:50:00,57.51,57.61,57.21,57.32,337300.0,57.0007,57.0998,56.7034,56.8124,337300.0
2014-06-17 13:00:00,57.32,57.32,56.96,57.2,327300.0,56.8124,56.8124,56.4556,56.6935,327300.0
2014-06-17 13:10:00,57.21,57.21,57.08,57.18,157800.0,56.7034,56.7034,56.5745,56.6736,157800.0
2014-06-17 13:20:00,57.17,57.34,57.14,57.32,176200.0,56.6637,56.8322,56.634,56.8124,176200.0
2014-06-17 13:30:00,57.32,57.52,57.32,57.48,295300.0,56.8124,57.0106,56.8124,56.971,295300.0
2014-06-17 13:40:00,57.48,57.56,57.42,57.52,272400.0,56.971,57.0503,56.9115,57.0106,272400.0
2014-06-17 13:50:00,57.5,57.53,57.49,57.5,310100.0,56.9908,57.0205,56.9809,56.9908,310100.0
2014-06-17 14:00:00,57.5,57.6,57.49,57.54,332200.0,56.9908,57.0899,56.9809,57.0304,332200.0
2014-06-17 14:10:00,57.54,57.69,57.52,57.68,206200.0,57.0304,57.1791,57.0106,57.1692,206200.0
2014-06-17 14:20:00,57.68,57.83,57.6,57.81,520300.0,57.1692,57.3179,57.0899,57.298,520300.0
2014-06-17 14:30:00,57.8,57.86,57.75,57.81,299700.0,57.2881,57.3476,57.2386,57.298,299700.0
2014-06-17 14:40:00,57.8,57.85,57.78,57.8,270100.0,57.2881,57.3377,57.2683,57.2881,270100.0
2014-06-17 14:50:00,57.79,57.82,57.77,57.8,175700.0,57.2782,57.308,57.2584,57.2881,175700.0
2014-06-17 15:00:00,57.79,57.84,57.78,57.8,395400.0,57.2782,57.3278,57.2683,57.2881,395400.0
2014-06-17 15:10:00,57.8,57.82,57.78,57.79,351600.0,57.2881,57.308,57.2683,57.2782,351600.0
2014-06-17 15:20:00,57.8,57.92,57.79,57.9,554100.0,57.2881,57.4071,57.2782,57.3873,554100.0
2014-06-17 15:30:00,57.9,57.98,57.9,57.97,393100.0,57.3873,57.4665,57.3873,57.4566,393100.0
2014-06-17 15:40:00,57.97,58.0,57.96,58.0,653300.0,57.4566,57.4864,57.4467,57.4864,653300.0
2014-06-17 15:50:00,57.99,58.0,57.82,57.82,1205600.0,57.4765,57.4864,57.308,57.308,1205600.0
2014-06-18 09:30:00,57.59,57.94,57.52,57.69,385200.0,57.08,57.4269,57.0106,57.1791,385200.0
2014-06-18 09:40:00,57.69,57.69,57.43,57.5,241100.0,57.1791,57.1791,56.9214,56.9908,241100.0
2014-06-18 09:50:00,57.48,57.6,57.43,57.51,166500.0,56.971,57.0899,56.9214,57.0007,166500.0
2014-06-18 10:00:00,57.52,57.57,57.26,57.31,216100.0,57.0106,57.0602,56.7529,56.8025,216100.0
2014-06-18 10:10:00,57.31,57.35,57.22,57.29,121400.0,56.8025,56.8421,56.7133,56.7827,121400.0
2014-06-18 10:20:00,57.29,57.55,57.24,57.51,131600.0,56.7827,57.0404,56.7331,57.0007,131600.0
2014-06-18 10:30:00,57.52,57.59,57.36,57.37,95600.0,57.0106,57.08,56.852,56.8619,95600.0
2014-06-18 10:40:00,57.39,57.42,57.22,57.23,117200.0,56.8818,56.9115,56.7133,56.7232,117200.0
2014-06-18 10:50:00,57.25,57.3,57.08,57.11,127700.0,56.743,56.7926,56.5745,56.6042,127700.0
2014-06-18 11:00:00,57.1,57.11,56.97,57.06,260200.0,56.5943,56.6042,56.4655,56.5547,260200.0
2014-06-18 11:10:00,57.06,57.17,57.0,57.02,59300.0,56.5547,56.6637,56.4952,56.515,59300.0
2014-06-18 11:20:00,57.03,57.05,56.93,56.98,124100.0,56.525,56.5448,56.4258,56.4754,124100.0
2014-06-18 11:30:00,56.98,57.01,56.91,56.91,96400.0,56.4754,56.5051,56.406,56.406,96400.0
2014-06-18 11:40:00,56.92,56.92,56.81,56.83,186100.0,56.4159,56.4159,56.3069,56.3267,186100.0
2014-06-18 11:50:00,56.83,57.07,56.83,56.85,172800.0,56.3267,56.5646,56.3267,56.3466,172800.0
2014-06-18 12:00:00,56.84,56.85,56.74,56.79,99600.0,56.3366,56.3466,56.2375,56.2871,99600.0
2014-06-18 12:10:00,56.79,56.85,56.76,56.8,117000.0,56.2871,56.3466,56.2573,56.297,117000.0
2014-06-18 12:20:00,56.8,56.89,56.77,56.89,118600.0,56.297,56.3862,56.2673,56.3862,118600.0
2014-06-18 12:30:00,56.88,57.06,56.84,57.01,96200.0,56.3763,56.5547,56.3366,56.5051,96200.0
2014-06-18 12:40:00,57.01,57.16,57.0,57.15,63400.0,56.5051,56.6538,56.4952,56.6439,63400.0
2014-06-18 12:50:00,57.16,57.29,57.15,57.29,153100.0,56.6538,56.7827,56.6439,56.7827,153100.0
2014-06-18 13:00:00,57.28,57.3,57.16,57.24,116800.0,56.7727,56.7926,56.6538,56.7331,116800.0
2014-06-18 13:10:00,57.23,57.26,57.1,57.13,90800.0,56.7232,56.7529,56.5943,56.6241,90800.0
2014-06-18 13:20:00,57.13,57.17,57.07,57.09,43200.0,56.6241,56.6637,56.5646,56.5844,43200.0
2014-06-18 13:30:00,57.1,57.14,56.91,56.99,76100.0,56.5943,56.634,56.406,56.4853,76100.0
2014-06-18 13:40:00,56.98,57.06,56.88,57.04,50600.0,56.4754,56.5547,56.3763,56.5349,50600.0
2014-06-18 13:50:00,57.03,57.15,56.97,56.97,44100.0,56.525,56.6439,56.4655,56.4655,44100.0
2014-06-18 14:00:00,56.96,57.29,56.84,57.16,134400.0,56.4556,56.7827,56.3366,56.6538,134400.0
2014-06-18 14:10:00,57.15,57.34,57.1,57.23,99000.0,56.6439,56.8322,56.5943,56.7232,99000.0
2014-06-18 14:20:00,57.25,57.43,57.23,57.36,87900.0,56.743,56.9214,56.7232,56.852,87900.0
2014-06-18 14:30:00,57.39,57.45,57.28,57.33,91600.0,56.8818,56.9412,56.7727,56.8223,91600.0
2014-06-18 14:40:00,57.34,57.37,57.19,57.27,70800.0,56.8322,56.8619,56.6835,56.7628,70800.0
2014-06-18 14:50:00,57.28,57.45,57.25,57.42,81800.0,56.7727,56.9412,56.743,56.9115,81800.0
2014-06-18 15:00:00,57.43,57.66,57.42,57.61,123900.0,56.9214,57.1494,56.9115,57.0998,123900.0
2014-06-18 15:10:00,57.62,57.8,57.54,57.77,127900.0,57.1097,57.2881,57.0304,57.2584,127900.0
2014-06-18 15:20:00,57.77,57.8,57.64,57.69,122500.0,57.2584,57.2881,57.1296,57.1791,122500.0
2014-06-18 15:30:00,57.68,57.8,57.67,57.8,110200.0,57.1692,57.2881,57.1593,57.2881,110200.0
2014-06-18 15:40:00,57.81,57.9,57.8,57.85,244100.0,57.298,57.3873,57.2881,57.3377,244100.0
2014-06-18 15:50:00,57.85,57.88,57.7,57.77,344200.0,57.3377,57.3674,57.189,57.2584,344200.0
2014-06-19 09:30:00,57.97,58.62,57.88,58.33,390200.0,57.4566,58.1009,57.3674,57.8134,390200.0
2014-06-19 09:40:00,58.31,58.44,57.86,57.89,195700.0,57.7936,57.9225,57.3476,57.3773,195700.0
2014-06-19 09:50:00,57.9,58.09,57.9,58.05,202100.0,57.3873,57.5756,57.3873,57.5359,202100.0
2014-06-19 10:00:00,58.07,58.26,58.05,58.21,131900.0,57.5557,57.7441,57.5359,57.6945,131900.0
2014-06-19 10:10:00,58.2,58.5,58.2,58.44,148100.0,57.6846,57.9819,57.6846,57.9225,148100.0
2014-06-19 10:20:00,58.44,58.48,58.33,58.43,134800.0,57.9225,57.9621,57.8134,57.9126,134800.0
2014-06-19 10:30:00,58.45,58.5,58.42,58.45,116900.0,57.9324,57.9819,57.9026,57.9324,116900.0
2014-06-19 10:40:00,58.45,58.6,58.44,58.57,124000.0,57.9324,58.0811,57.9225,58.0513,124000.0
2014-06-19 10:50:00,58.56,58.57,58.21,58.29,180000.0,58.0414,58.0513,57.6945,57.7738,180000.0
2014-06-19 11:00:00,58.29,58.39,58.23,58.24,91000.0,57.7738,57.8729,57.7143,57.7242,91000.0
2014-06-19 11:10:00,58.24,58.32,58.23,58.26,54000.0,57.7242,57.8035,57.7143,57.7441,54000.0
2014-06-19 11:20:00,58.26,58.32,58.26,58.27,105300.0,57.7441,57.8035,57.7441,57.754,105300.0
2014-06-19 11:30:00,58.26,58.37,58.26,58.36,81400.0,57.7441,57.8531,57.7441,57.8432,81400.0
2014-06-19 11:40:00,58.36,58.39,58.27,58.28,126800.0,57.8432,57.8729,57.754,57.7639,126800.0
2014-06-19 11:50:00,58.28,58.35,58.23,58.34,95500.0,57.7639,57.8333,57.7143,57.8234,95500.0
2014-06-19 12:00:00,58.32,58.44,58.3,58.35,88500.0,57.8035,57.9225,57.7837,57.8333,88500.0
2014-06-19 12:10:00,58.36,58.39,58.31,58.31,34800.0,57.8432,57.8729,57.7936,57.7936,34800.0
2014-06-19 12:20:00,58.3,58.32,58.12,58.12,54100.0,57.7837,57.8035,57.6053,57.6053,54100.0
2014-06-19 12:30:00,58.13,58.19,58.11,58.14,39700.0,57.6152,57.6747,57.5954,57.6251,39700.0
2014-06-19 12:40:00,58.15,58.15,57.99,57.99,37200.0,57.635,57.635,57.4765,57.4765,37200.0
2014-06-19 12:50:00,57.99,57.99,57.64,57.78,126500.0,57.4765,57.4765,57.1296,57.2683,126500.0
2014-06-19 13:00:00,57.77,57.79,57.59,57.79,105700.0,57.2584,57.2782,57.08,57.2782,105700.0
2014-06-19 13:10:00,57.8,57.81,57.52,57.56,78400.0,57.2881,57.298,57.0106,57.0503,78400.0
2014-06-19 13:20:00,57.57,57.66,57.51,57.64,90300.0,57.0602,57.1494,57.0007,57.1296,90300.0
2014-06-19 13:30:00,57.64,57.77,57.62,57.73,56400.0,57.1296,57.2584,57.1097,57.2188,56400.0
2014-06-19 13:40:00,57.75,57.79,57.72,57.75,77800.0,57.2386,57.2782,57.2088,57.2386,77800.0
2014-06-19 13:50:00,57.75,57.81,57.68,57.74,48400.0,57.2386,57.298,57.1692,57.2287,48400.0
2014-06-19 14:00:00,57.72,57.75,57.65,57.66,42700.0,57.2088,57.2386,57.1395,57.1494,42700.0
2014-06-19 14:10:00,57.67,57.85,57.66,57.85,60100.0,57.1593,57.3377,57.1494,57.3377,60100.0
2014-06-19 14:20:00,57.86,57.93,57.79,57.8,30400.0,57.3476,57.417,57.2782,57.2881,30400.0
2014-06-19 14:30:00,57.78,57.87,57.78,57.87,65400.0,57.2683,57.3575,57.2683,57.3575,65400.0
2014-06-19 14:40:00,57.86,57.89,57.81,57.86,62300.0,57.3476,57.3773,57.298,57.3476,62300.0
2014-06-19 14:50:00,57.87,57.98,57.83,57.97,72000.0,57.3575,57.4665,57.3179,57.4566,72000.0
2014-06-19 15:00:00,57.97,58.11,57.94,58.11,116900.0,57.4566,57.5954,57.4269,57.5954,116900.0
2014-06-19 15:10:00,58.11,58.11,57.98,57.98,58500.0,57.5954,57.5954,57.4665,57.4665,58500.0
2014-06-19 15:20:00,57.97,58.04,57.93,57.95,70800.0,57.4566,57.526,57.417,57.4368,70800.0
2014-06-19 15:30:00,57.95,57.98,57.87,57.93,122800.0,57.4368,57.4665,57.3575,57.417,122800.0
2014-06-19 15:40:00,57.93,57.96,57.88,57.88,93900.0,57.417,57.4467,57.3674,57.3674,93900.0
2014-06-19 15:50:00,57.88,57.91,57.83,57.88,222100.0,57.3674,57.3972,57.3179,57.3674,222100.0
2014-06-20 09:30:00,57.97,57.98,57.29,57.55,705300.0,57.4566,57.4665,56.7827,57.0404,705300.0
2014-06-20 09:40:00,57.55,57.61,57.08,57.13,105100.0,57.0404,57.0998,56.5745,56.6241,105100.0
2014-06-20 09:50:00,57.12,57.42,57.1,57.25,108400.0,56.6142,56.9115,56.5943,56.743,108400.0
2014-06-20 10:00:00,57.26,57.51,57.26,57.43,101500.0,56.7529,57.0007,56.7529,56.9214,101500.0
2014-06-20 10:10:00,57.42,57.64,57.37,57.37,133700.0,56.9115,57.1296,56.8619,56.8619,133700.0
2014-06-20 10:20:00,57.38,57.38,57.04,57.07,144100.0,56.8719,56.8719,56.5349,56.5646,144100.0
2014-06-20 10:30:00,57.1,57.28,57.08,57.22,140000.0,56.5943,56.7727,56.5745,56.7133,140000.0
2014-06-20 10:40:00,57.24,57.41,57.15,57.33,127100.0,56.7331,56.9016,56.6439,56.8223,127100.0
2014-06-20 10:50:00,57.31,57.4,57.28,57.32,57200.0,56.8025,56.8917,56.7727,56.8124,57200.0
2014-06-20 11:00:00,57.33,57.38,57.01,57.06,109300.0,56.8223,56.8719,56.5051,56.5547,109300.0
2014-06-20 11:10:00,57.06,57.2,57.06,57.17,90700.0,56.5547,56.6935,56.5547,56.6637,90700.0
2014-06-20 11:20:00,57.16,57.28,57.16,57.25,73800.0,56.6538,56.7727,56.6538,56.743,73800.0
2014-06-20 11:30:00,57.24,57.32,57.22,57.26,40700.0,56.7331,56.8124,56.7133,56.7529,40700.0
2014-06-20 11:40:00,57.26,57.41,57.24,57.38,56600.0,56.7529,56.9016,56.7331,56.8719,56600.0
2014-06-20 11:50:00,57.39,57.4,57.33,57.38,36900.0,56.8818,56.8917,56.8223,56.8719,36900.0
2014-06-20 12:00:00,57.38,57.44,57.37,57.41,33800.0,56.8719,56.9313,56.8619,56.9016,33800.0
2014-06-20 12:10:00,57.42,57.48,57.23,57.28,122900.0,56.9115,56.971,56.7232,56.7727,122900.0
2014-06-20 12:20:00,57.3,57.41,57.21,57.4,83300.0,56.7926,56.9016,56.7034,56.8917,83300.0
2014-06-20 12:30:00,57.39,57.5,57.38,57.42,31700.0,56.8818,56.9908,56.8719,56.9115,31700.0
2014-06-20 12:40:00,57.41,57.5,57.39,57.49,29900.0,56.9016,56.9908,56.8818,56.9809,29900.0
2014-06-20 12:50:00,57.49,57.6,57.46,57.57,23600.0,56.9809,57.0899,56.9511,57.0602,23600.0
2014-06-20 13:00:00,57.58,57.71,57.57,57.7,26200.0,57.0701,57.1989,57.0602,57.189,26200.0
2014-06-20 13:10:00,57.69,57.72,57.63,57.63,31000.0,57.1791,57.2088,57.1196,57.1196,31000.0
2014-06-20 13:20:00,57.63,57.65,57.52,57.56,41900.0,57.1196,57.1395,57.0106,57.0503,41900.0
2014-06-20 13:30:00,57.55,57.59,57.51,57.57,35200.0,57.0404,57.08,57.0007,57.0602,35200.0
2014-06-20 13:40:00,57.58,57.61,57.51,57.55,99900.0,57.0701,57.0998,57.0007,57.0404,99900.0
2014-06-20 13:50:00,57.56,57.64,57.53,57.58,25500.0,57.0503,57.1296,57.0205,57.0701,25500.0
2014-06-20 14:00:00,57.57,57.59,57.45,57.57,72000.0,57.0602,57.08,56.9412,57.0602,72000.0
2014-06-20 14:10:00,57.59,57.64,57.51,57.6,45300.0,57.08,57.1296,57.0007,57.0899,45300.0
2014-06-20 14:20:00,57.6,57.62,57.54,57.55,65900.0,57.0899,57.1097,57.0304,57.0404,65900.0
2014-06-20 14:30:00,57.55,57.58,57.45,57.57,69700.0,57.0404,57.0701,56.9412,57.0602,69700.0
2014-06-20 14:40:00,57.56,57.63,57.56,57.61,40500.0,57.0503,57.1196,57.0503,57.0998,40500.0
2014-06-20 14:50:00,57.61,57.62,57.57,57.59,55400.0,57.0998,57.1097,57.0602,57.08,55400.0
2014-06-20 15:00:00,57.6,57.61,57.4,57.4,93900.0,57.0899,57.0998,56.8917,56.8917,93900.0
2014-06-20 15:10:00,57.41,57.61,57.36,57.58,149800.0,56.9016,57.0998,56.852,57.0701,149800.0
2014-06-20 15:20:00,57.59,57.6,57.47,57.48,71300.0,57.08,57.0899,56.9611,56.971,71300.0
2014-06-20 15:30:00,57.49,57.54,57.47,57.49,134200.0,56.9809,57.0304,56.9611,56.9809,134200.0
2014-06-20 15:40:00,57.49,57.52,57.45,57.47,167300.0,56.9809,57.0106,56.9412,56.9611,167300.0
2014-06-20 15:50:00,57.47,57.55,57.47,57.53,545000.0,56.9611,57.0404,56.9611,57.0205,545000.0
2014-06-23 09:30:00,57.45,57.47,56.75,56.99,208400.0,56.9412,56.9611,56.2474,56.4853,208400.0
2014-06-23 09:40:00,56.97,57.39,56.92,56.94,116700.0,56.4655,56.8818,56.4159,56.4358,116700.0
2014-06-23 09:50:00,56.94,57.36,56.92,57.32,91700.0,56.4358,56.852,56.4159,56.8124,91700.0
2014-06-23 10:00:00,57.33,57.37,57.23,57.31,92500.0,56.8223,56.8619,56.7232,56.8025,92500.0
2014-06-23 10:10:00,57.3,57.5,57.19,57.46,83300.0,56.7926,56.9908,56.6835,56.9511,83300.0
2014-06-23 10:20:00,57.47,57.67,57.26,57.3,86900.0,56.9611,57.1593,56.7529,56.7926,86900.0
2014-06-23 10:30:00,57.28,57.57,57.28,57.46,77500.0,56.7727,57.0602,56.7727,56.9511,77500.0
2014-06-23 10:40:00,57.46,57.6,57.43,57.47,47200.0,56.9511,57.0899,56.9214,56.9611,47200.0
2014-06-23 10:50:00,57.48,57.55,57.39,57.53,79100.0,56.971,57.0404,56.8818,57.0205,79100.0
2014-06-23 11:00:00,57.53,57.63,57.51,57.58,45200.0,57.0205,57.1196,57.0007,57.0701,45200.0
2014-06-23 11:10:00,57.59,57.7,57.55,57.69,77600.0,57.08,57.189,57.0404,57.1791,77600.0
2014-06-23 11:20:00,57.68,57.88,57.66,57.78,69700.0,57.1692,57.3674,57.1494,57.2683,69700.0
2014-06-23 11:30:00,57.79,57.92,57.75,57.91,51400.0,57.2782,57.4071,57.2386,57.3972,51400.0
2014-06-23 11:40:00,57.92,58.05,57.92,57.97,109000.0,57.4071,57.5359,57.4071,57.4566,109000.0
2014-06-23 11:50:00,57.97,58.1,57.91,57.93,74500.0,57.4566,57.5855,57.3972,57.417,74500.0
2014-06-23 12:00:00,57.93,58.16,57.9,58.04,72600.0,57.417,57.645,57.3873,57.526,72600.0
2014-06-23 12:10:00,58.05,58.12,58.0,58.05,37700.0,57.5359,57.6053,57.4864,57.5359,37700.0
2014-06-23 12:20:00,58.05,58.1,58.02,58.09,29100.0,57.5359,57.5855,57.5062,57.5756,29100.0
2014-06-23 12:30:00,58.09,58.17,58.08,58.09,33500.0,57.5756,57.6549,57.5657,57.5756,33500.0
2014-06-23 12:40:00,58.09,58.14,58.06,58.1,36700.0,57.5756,57.6251,57.5458,57.5855,36700.0
2014-06-23 12:50:00,58.11,58.15,58.09,58.13,36300.0,57.5954,57.635,57.5756,57.6152,36300.0
2014-06-23 13:00:00,58.14,58.23,58.12,58.2,52200.0,57.6251,57.7143,57.6053,57.6846,52200.0
2014-06-23 13:10:00,58.2,58.21,57.98,58.0,42500.0,57.6846,57.6945,57.4665,57.4864,42500.0
2014-06-23 13:20:00,58.0,58.04,57.96,57.98,33700.0,57.4864,57.526,57.4467,57.4665,33700.0
2014-06-23 13:30:00,57.98,58.03,57.94,58.03,40500.0,57.4665,57.5161,57.4269,57.5161,40500.0
2014-06-23 13:40:00,58.03,58.14,57.98,58.14,59300.0,57.5161,57.6251,57.4665,57.6251,59300.0
2014-06-23 13:50:00,58.14,58.16,58.11,58.11,23700.0,57.6251,57.645,57.5954,57.5954,23700.0
2014-06-23 14:00:00,58.11,58.12,57.99,57.99,23400.0,57.5954,57.6053,57.4765,57.4765,23400.0
2014-06-23 14:10:00,57.98,58.08,57.96,58.02,19800.0,57.4665,57.5657,57.4467,57.5062,19800.0
2014-06-23 14:20:00,58.02,58.05,57.97,57.99,22100.0,57.5062,57.5359,57.4566,57.4765,22100.0
2014-06-23 14:30:00,57.98,57.99,57.91,57.94,37100.0,57.4665,57.4765,57.3972,57.4269,37100.0
2014-06-23 14:40:00,57.94,58.0,57.92,57.93,34700.0,57.4269,57.4864,57.4071,57.417,34700.0
2014-06-23 14:50:00,57.92,58.0,57.87,57.98,37400.0,57.4071,57.4864,57.3575,57.4665,37400.0
2014-06-23 15:00:00,57.97,58.0,57.87,57.87,52600.0,57.4566,57.4864,57.3575,57.3575,52600.0
2014-06-23 15:10:00,57.86,57.88,57.8,57.81,57500.0,57.3476,57.3674,57.2881,57.298,57500.0
2014-06-23 15:20:00,57.82,57.88,57.8,57.88,75000.0,57.308,57.3674,57.2881,57.3674,75000.0
2014-06-23 15:30:00,57.88,58.05,57.87,58.02,112900.0,57.3674,57.5359,57.3575,57.5062,112900.0
2014-06-23 15:40:00,58.02,58.08,58.01,58.06,277400.0,57.5062,57.5657,57.4963,57.5458,277400.0
2014-06-23 15:50:00,58.06,58.07,57.97,57.99,273500.0,57.5458,57.5557,57.4566,57.4765,273500.0
2014-06-24 09:30:00,58.09,58.09,57.61,57.86,142600.0,57.5756,57.5756,57.0998,57.3476,142600.0
2014-06-24 09:40:00,57.86,57.99,57.75,57.75,68900.0,57.3476,57.4765,57.2386,57.2386,68900.0
2014-06-24 09:50:00,57.76,57.92,57.54,57.54,57000.0,57.2485,57.4071,57.0304,57.0304,57000.0
2014-06-24 10:00:00,57.56,57.88,57.5,57.83,86100.0,57.0503,57.3674,56.9908,57.3179,86100.0
2014-06-24 10:10:00,57.82,57.95,57.75,57.91,780200.0,57.308,57.4368,57.2386,57.3972,780200.0
2014-06-24 10:20:00,57.94,58.08,57.91,58.08,66600.0,57.4269,57.5657,57.3972,57.5657,66600.0
2014-06-24 10:30:00,58.09,58.22,58.09,58.16,67100.0,57.5756,57.7044,57.5756,57.645,67100.0
2014-06-24 10:40:00,58.15,58.16,57.95,58.0,107000.0,57.635,57.645,57.4368,57.4864,107000.0
2014-06-24 10:50:00,58.02,58.13,57.98,57.99,68000.0,57.5062,57.6152,57.4665,57.4765,68000.0
2014-06-24 11:00:00,57.99,58.14,57.96,57.97,30700.0,57.4765,57.6251,57.4467,57.4566,30700.0
2014-06-24 11:10:00,57.98,58.09,57.94,58.03,159800.0,57.4665,57.5756,57.4269,57.5161,159800.0
2014-06-24 11:20:00,58.03,58.1,57.89,57.89,84800.0,57.5161,57.5855,57.3773,57.3773,84800.0
2014-06-24 11:30:00,57.89,57.97,57.84,57.94,35700.0,57.3773,57.4566,57.3278,57.4269,35700.0
2014-06-24 11:40:00,57.91,57.94,57.81,57.85,35000.0,57.3972,57.4269,57.298,57.3377,35000.0
2014-06-24 11:50:00,57.85,57.9,57.78,57.78,20700.0,57.3377,57.3873,57.2683,57.2683,20700.0
2014-06-24 12:00:00,57.79,57.9,57.79,57.9,52000.0,57.2782,57.3873,57.2782,57.3873,52000.0
2014-06-24 12:10:00,57.9,57.93,57.61,57.64,75100.0,57.3873,57.417,57.0998,57.1296,75100.0
2014-06-24 12:20:00,57.65,57.75,57.58,57.74,51800.0,57.1395,57.2386,57.0701,57.2287,51800.0
2014-06-24 12:30:00,57.75,57.76,57.7,57.72,34000.0,57.2386,57.2485,57.189,57.2088,34000.0
2014-06-24 12:40:00,57.72,57.82,57.7,57.8,69700.0,57.2088,57.308,57.189,57.2881,69700.0
2014-06-24 12:50:00,57.8,57.81,57.67,57.69,55600.0,57.2881,57.298,57.1593,57.1791,55600.0
2014-06-24 13:00:00,57.68,57.68,57.47,57.56,46000.0,57.1692,57.1692,56.9611,57.0503,46000.0
2014-06-24 13:10:00,57.54,57.58,57.31,57.32,63000.0,57.0304,57.0701,56.8025,56.8124,63000.0
2014-06-24 13:20:00,57.32,57.6,57.28,57.59,93400.0,56.8124,57.0899,56.7727,57.08,93400.0
2014-06-24 13:30:00,57.59,57.73,57.57,57.72,54300.0,57.08,57.2188,57.0602,57.2088,54300.0
2014-06-24 13:40:00,57.7,57.72,57.57,57.62,55200.0,57.189,57.2088,57.0602,57.1097,55200.0
2014-06-24 13:50:00,57.63,57.68,57.59,57.61,79300.0,57.1196,57.1692,57.08,57.0998,79300.0
2014-06-24 14:00:00,57.61,57.7,57.6,57.67,54800.0,57.0998,57.189,57.0899,57.1593,54800.0
2014-06-24 14:10:00,57.67,57.75,57.63,57.63,40800.0,57.1593,57.2386,57.1196,57.1196,40800.0
2014-06-24 14:20:00,57.64,57.69,57.41,57.51,56300.0,57.1296,57.1791,56.9016,57.0007,56300.0
2014-06-24 14:30:00,57.51,57.53,57.42,57.46,50400.0,57.0007,57.0205,56.9115,56.9511,50400.0
2014-06-24 14:40:00,57.47,57.58,57.44,57.51,48000.0,56.9611,57.0701,56.9313,57.0007,48000.0
2014-06-24 14:50:00,57.51,57.57,57.46,57.52,31600.0,57.0007,57.0602,56.9511,57.0106,31600.0
2014-06-24 15:00:00,57.51,57.52,57.29,57.4,184500.0,57.0007,57.0106,56.7827,56.8917,184500.0
2014-06-24 15:10:00,57.4,57.45,57.24,57.3,139600.0,56.8917,56.9412,56.7331,56.7926,139600.0
2014-06-24 15:20:00,57.29,57.34,57.14,57.3,147400.0,56.7827,56.8322,56.634,56.7926,147400.0
2014-06-24 15:30:00,57.31,57.34,57.08,57.08,156700.0,56.8025,56.8322,56.5745,56.5745,156700.0
2014-06-24 15:40:00,57.09,57.36,57.08,57.33,197800.0,56.5844,56.852,56.5745,56.8223,197800.0
2014-06-24 15:50:00,57.33,57.5,57.25,57.48,912900.0,56.8223,56.9908,56.743,56.971,912900.0
2014-06-25 09:30:00,57.11,57.68,56.63,57.47,234400.0,56.6042,57.1692,56.1285,56.9611,234400.0
2014-06-25 09:40:00,57.48,57.49,57.28,57.36,186000.0,56.971,56.9809,56.7727,56.852,186000.0
2014-06-25 09:50:00,57.36,57.6,57.27,57.28,156900.0,56.852,57.0899,56.7628,56.7727,156900.0
2014-06-25 10:00:00,57.28,57.32,57.03,57.26,54300.0,56.7727,56.8124,56.525,56.7529,54300.0
2014-06-25 10:10:00,57.27,57.49,57.2,57.34,47100.0,56.7628,56.9809,56.6935,56.8322,47100.0
2014-06-25 10:20:00,57.33,57.43,57.27,57.4,33300.0,56.8223,56.9214,56.7628,56.8917,33300.0
2014-06-25 10:30:00,57.4,57.49,57.25,57.34,34800.0,56.8917,56.9809,56.743,56.8322,34800.0
2014-06-25 10:40:00,57.34,57.5,57.28,57.37,130900.0,56.8322,56.9908,56.7727,56.8619,130900.0
2014-06-25 10:50:00,57.39,57.61,57.35,57.57,40900.0,56.8818,57.0998,56.8421,57.0602,40900.0
2014-06-25 11:00:00,57.58,57.61,57.42,57.55,56600.0,57.0701,57.0998,56.9115,57.0404,56600.0
2014-06-25 11:10:00,57.56,57.64,57.46,57.49,50600.0,57.0503,57.1296,56.9511,56.9809,50600.0
2014-06-25 11:20:00,57.5,57.62,57.49,57.51,48700.0,56.9908,57.1097,56.9809,57.0007,48700.0
2014-06-25 11:30:00,57.5,57.52,57.36,57.4,44400.0,56.9908,57.0106,56.852,56.8917,44400.0
2014-06-25 11:40:00,57.42,57.49,57.39,57.4,25900.0,56.9115,56.9809,56.8818,56.8917,25900.0
2014-06-25 11:50:00,57.4,57.47,57.37,57.4,43500.0,56.8917,56.9611,56.8619,56.8917,43500.0
2014-06-25 12:00:00,57.4,57.47,57.31,57.36,27000.0,56.8917,56.9611,56.8025,56.852,27000.0
2014-06-25 12:10:00,57.35,57.41,57.28,57.4,28200.0,56.8421,56.9016,56.7727,56.8917,28200.0
2014-06-25 12:20:00,57.41,57.44,57.33,57.42,30600.0,56.9016,56.9313,56.8223,56.9115,30600.0
2014-06-25 12:30:00,57.42,57.45,57.37,57.4,48200.0,56.9115,56.9412,56.8619,56.8917,48200.0
2014-06-25 12:40:00,57.4,57.44,57.34,57.4,24000.0,56.8917,56.9313,56.8322,56.8917,24000.0
2014-06-25 12:50:00,57.39,57.43,57.34,57.4,29400.0,56.8818,56.9214,56.8322,56.8917,29400.0
2014-06-25 13:00:00,57.4,57.51,57.38,57.44,96200.0,56.8917,57.0007,56.8719,56.9313,96200.0
2014-06-25 13:10:00,57.44,57.44,57.37,57.42,34900.0,56.9313,56.9313,56.8619,56.9115,34900.0
2014-06-25 13:20:00,57.42,57.48,57.37,57.37,52900.0,56.9115,56.971,56.8619,56.8619,52900.0
2014-06-25 13:30:00,57.4,57.42,57.33,57.38,39900.0,56.8917,56.9115,56.8223,56.8719,39900.0
2014-06-25 13:40:00,57.38,57.49,57.37,57.45,54400.0,56.8719,56.9809,56.8619,56.9412,54400.0
2014-06-25 13:50:00,57.45,57.62,57.42,57.58,57600.0,56.9412,57.1097,56.9115,57.0701,57600.0
2014-06-25 14:00:00,57.57,57.58,57.47,57.48,79000.0,57.0602,57.0701,56.9611,56.971,79000.0
2014-06-25 14:10:00,57.48,57.54,57.42,57.52,38900.0,56.971,57.0304,56.9115,57.0106,38900.0
2014-06-25 14:20:00,57.52,57.6,57.52,57.56,42200.0,57.0106,57.0899,57.0106,57.0503,42200.0
2014-06-25 14:30:00,57.57,57.66,57.57,57.65,42200.0,57.0602,57.1494,57.0602,57.1395,42200.0
2014-06-25 14:40:00,57.65,57.68,57.52,57.55,44800.0,57.1395,57.1692,57.0106,57.0404,44800.0
2014-06-25 14:50:00,57.54,57.6,57.37,57.39,55700.0,57.0304,57.0899,56.8619,56.8818,55700.0
2014-06-25 15:00:00,57.4,57.41,57.3,57.3,44300.0,56.8917,56.9016,56.7926,56.7926,44300.0
2014-06-25 15:10:00,57.3,57.44,57.28,57.42,57800.0,56.7926,56.9313,56.7727,56.9115,57800.0
2014-06-25 15:20:00,57.42,57.48,57.37,57.4,62600.0,56.9115,56.971,56.8619,56.8917,62600.0
2014-06-25 15:30:00,57.4,57.5,57.38,57.43,89300.0,56.8917,56.9908,56.8719,56.9214,89300.0
2014-06-25 15:40:00,57.44,57.5,57.43,57.47,115900.0,56.9313,56.9908,56.9214,56.9611,115900.0
2014-06-25 15:50:00,57.47,57.49,57.4,57.4,196200.0,56.9611,56.9809,56.8917,56.8917,196200.0
2014-06-26 09:30:00,57.6,57.98,57.48,57.83,163400.0,57.0899,57.4665,56.971,57.3179,163400.0
2014-06-26 09:40:00,57.86,57.86,57.09,57.09,100000.0,57.3476,57.3476,56.5844,56.5844,100000.0
2014-06-26 09:50:00,57.13,57.52,57.09,57.44,86500.0,56.6241,57.0106,56.5844,56.9313,86500.0
2014-06-26 10:00:00,57.4,57.47,57.23,57.24,126600.0,56.8917,56.9611,56.7232,56.7331,126600.0
2014-06-26 10:10:00,57.25,57.36,57.1,57.35,67700.0,56.743,56.852,56.5943,56.8421,67700.0
2014-06-26 10:20:00,57.35,57.5,57.29,57.29,84100.0,56.8421,56.9908,56.7827,56.7827,84100.0
2014-06-26 10:30:00,57.29,57.39,57.19,57.29,57200.0,56.7827,56.8818,56.6835,56.7827,57200.0
2014-06-26 10:40:00,57.29,57.51,57.21,57.44,54500.0,56.7827,57.0007,56.7034,56.9313,54500.0
2014-06-26 10:50:00,57.4,57.52,57.3,57.31,58700.0,56.8917,57.0106,56.7926,56.8025,58700.0
2014-06-26 11:00:00,57.33,57.43,57.21,57.25,60500.0,56.8223,56.9214,56.7034,56.743,60500.0
2014-06-26 11:10:00,57.25,57.26,57.04,57.12,56400.0,56.743,56.7529,56.5349,56.6142,56400.0
2014-06-26 11:20:00,57.15,57.29,57.15,57.19,26300.0,56.6439,56.7827,56.6439,56.6835,26300.0
2014-06-26 11:30:00,57.2,57.28,57.16,57.27,61000.0,56.6935,56.7727,56.6538,56.7628,61000.0
2014-06-26 11:40:00,57.26,57.31,57.23,57.24,36600.0,56.7529,56.8025,56.7232,56.7331,36600.0
2014-06-26 11:50:00,57.23,57.24,57.14,57.23,45300.0,56.7232,56.7331,56.634,56.7232,45300.0
2014-06-26 12:00:00,57.23,57.25,57.11,57.15,32700.0,56.7232,56.743,56.6042,56.6439,32700.0
2014-06-26 12:10:00,57.16,57.18,57.1,57.15,17700.0,56.6538,56.6736,56.5943,56.6439,17700.0
2014-06-26 12:20:00,57.14,57.19,57.08,57.12,21400.0,56.634,56.6835,56.5745,56.6142,21400.0
2014-06-26 12:30:00,57.12,57.16,57.03,57.03,27100.0,56.6142,56.6538,56.525,56.525,27100.0
2014-06-26 12:40:00,57.03,57.1,56.94,56.94,55000.0,56.525,56.5943,56.4358,56.4358,55000.0
2014-06-26 12:50:00,56.96,56.99,56.89,56.96,58500.0,56.4556,56.4853,56.3862,56.4556,58500.0
2014-06-26 13:00:00,56.96,57.0,56.94,57.0,43700.0,56.4556,56.4952,56.4358,56.4952,43700.0
2014-06-26 13:10:00,56.99,57.01,56.94,57.01,68400.0,56.4853,56.5051,56.4358,56.5051,68400.0
2014-06-26 13:20:00,57.01,57.29,57.01,57.2,53100.0,56.5051,56.7827,56.5051,56.6935,53100.0
2014-06-26 13:30:00,57.21,57.24,57.09,57.13,49500.0,56.7034,56.7331,56.5844,56.6241,49500.0
2014-06-26 13:40:00,57.14,57.2,57.09,57.2,35700.0,56.634,56.6935,56.5844,56.6935,35700.0
2014-06-26 13:50:00,57.2,57.24,57.14,57.17,36900.0,56.6935,56.7331,56.634,56.6637,36900.0
2014-06-26 14:00:00,57.17,57.21,57.11,57.13,35800.0,56.6637,56.7034,56.6042,56.6241,35800.0
2014-06-26 14:10:00,57.13,57.16,57.0,57.07,39100.0,56.6241,56.6538,56.4952,56.5646,39100.0
2014-06-26 14:20:00,57.09,57.14,57.05,57.12,49700.0,56.5844,56.634,56.5448,56.6142,49700.0
2014-06-26 14:30:00,57.12,57.17,57.05,57.16,37900.0,56.6142,56.6637,56.5448,56.6538,37900.0
2014-06-26 14:40:00,57.17,57.17,57.06,57.13,47000.0,56.6637,56.6637,56.5547,56.6241,47000.0
2014-06-26 14:50:00,57.13,57.17,57.07,57.1,42300.0,56.6241,56.6637,56.5646,56.5943,42300.0
2014-06-26 15:00:00,57.11,57.13,57.05,57.12,130000.0,56.6042,56.6241,56.5448,56.6142,130000.0
2014-06-26 15:10:00,57.12,57.19,57.09,57.11,63100.0,56.6142,56.6835,56.5844,56.6042,63100.0
2014-06-26 15:20:00,57.11,57.15,57.05,57.07,84500.0,56.6042,56.6439,56.5448,56.5646,84500.0
2014-06-26 15:30:00,57.07,57.25,57.07,57.2,92900.0,56.5646,56.743,56.5646,56.6935,92900.0
2014-06-26 15:40:00,57.22,57.24,57.14,57.24,124600.0,56.7133,56.7331,56.634,56.7331,124600.0
2014-06-26 15:50:00,57.23,57.24,57.09,57.16,246800.0,56.7232,56.7331,56.5844,56.6538,246800.0
2014-06-27 09:30:00,56.93,57.59,56.92,57.43,99200.0,56.4258,57.08,56.4159,56.9214,99200.0
2014-06-27 09:40:00,57.44,57.48,57.24,57.36,43900.0,56.9313,56.971,56.7331,56.852,43900.0
2014-06-27 09:50:00,57.35,57.4,57.13,57.24,27500.0,56.8421,56.8917,56.6241,56.7331,27500.0
2014-06-27 10:00:00,57.24,57.29,57.1,57.1,20600.0,56.7331,56.7827,56.5943,56.5943,20600.0
2014-06-27 10:10:00,57.12,57.13,57.01,57.06,41800.0,56.6142,56.6241,56.5051,56.5547,41800.0
2014-06-27 10:20:00,57.04,57.25,57.04,57.18,46600.0,56.5349,56.743,56.5349,56.6736,46600.0
2014-06-27 10:30:00,57.16,57.22,57.03,57.03,29900.0,56.6538,56.7133,56.525,56.525,29900.0
2014-06-27 10:40:00,57.04,57.19,57.04,57.08,24900.0,56.5349,56.6835,56.5349,56.5745,24900.0
2014-06-27 10:50:00,57.09,57.26,57.06,57.26,41000.0,56.5844,56.7529,56.5547,56.7529,41000.0
2014-06-27 11:00:00,57.26,57.46,57.24,57.45,39900.0,56.7529,56.9511,56.7331,56.9412,39900.0
2014-06-27 11:10:00,57.45,57.49,57.35,57.4,46700.0,56.9412,56.9809,56.8421,56.8917,46700.0
2014-06-27 11:20:00,57.4,57.48,57.26,57.27,41900.0,56.8917,56.971,56.7529,56.7628,41900.0
2014-06-27 11:30:00,57.27,57.38,57.26,57.32,25600.0,56.7628,56.8719,56.7529,56.8124,25600.0
2014-06-27 11:40:00,57.34,57.48,57.33,57.41,21200.0,56.8322,56.971,56.8223,56.9016,21200.0
2014-06-27 11:50:00,57.41,57.45,57.36,57.44,18800.0,56.9016,56.9412,56.852,56.9313,18800.0
2014-06-27 12:00:00,57.43,57.45,57.31,57.33,30400.0,56.9214,56.9412,56.8025,56.8223,30400.0
2014-06-27 12:10:00,57.33,57.42,57.29,57.41,15800.0,56.8223,56.9115,56.7827,56.9016,15800.0
2014-06-27 12:20:00,57.41,57.41,57.33,57.33,12700.0,56.9016,56.9016,56.8223,56.8223,12700.0
2014-06-27 12:30:00,57.33,57.37,57.3,57.32,17200.0,56.8223,56.8619,56.7926,56.8124,17200.0
2014-06-27 12:40:00,57.31,57.33,57.25,57.31,29600.0,56.8025,56.8223,56.743,56.8025,29600.0
2014-06-27 12:50:00,57.32,57.38,57.26,57.29,48500.0,56.8124,56.8719,56.7529,56.7827,48500.0
2014-06-27 13:00:00,57.29,57.31,57.25,57.3,19300.0,56.7827,56.8025,56.743,56.7926,19300.0
2014-06-27 13:10:00,57.3,57.31,57.11,57.15,59000.0,56.7926,56.8025,56.6042,56.6439,59000.0
2014-06-27 13:20:00,57.12,57.14,57.03,57.08,29100.0,56.6142,56.634,56.525,56.5745,29100.0
2014-06-27 13:30:00,57.08,57.13,57.04,57.13,23700.0,56.5745,56.6241,56.5349,56.6241,23700.0
2014-06-27 13:40:00,57.13,57.19,57.0,57.03,47400.0,56.6241,56.6835,56.4952,56.525,47400.0
2014-06-27 13:50:00,57.02,57.18,57.0,57.14,23700.0,56.515,56.6736,56.4952,56.634,23700.0
2014-06-27 14:00:00,57.15,57.23,57.12,57.22,31600.0,56.6439,56.7232,56.6142,56.7133,31600.0
2014-06-27 14:10:00,57.23,57.27,57.15,57.19,52700.0,56.7232,56.7628,56.6439,56.6835,52700.0
2014-06-27 14:20:00,57.19,57.22,57.15,57.19,51000.0,56.6835,56.7133,56.6439,56.6835,51000.0
2014-06-27 14:30:00,57.18,57.33,57.18,57.29,43400.0,56.6736,56.8223,56.6736,56.7827,43400.0
2014-06-27 14:40:00,57.29,57.32,57.25,57.27,34800.0,56.7827,56.8124,56.743,56.7628,34800.0
2014-06-27 14:50:00,57.28,57.3,57.19,57.25,70000.0,56.7727,56.7926,56.6835,56.743,70000.0
2014-06-27 15:00:00,57.25,57.26,57.15,57.23,49900.0,56.743,56.7529,56.6439,56.7232,49900.0
2014-06-27 15:10:00,57.24,57.24,57.12,57.18,95700.0,56.7331,56.7331,56.6142,56.6736,95700.0
2014-06-27 15:20:00,57.17,57.21,57.16,57.18,80500.0,56.6637,56.7034,56.6538,56.6736,80500.0
2014-06-27 15:30:00,57.19,57.26,57.18,57.22,85300.0,56.6835,56.7529,56.6736,56.7133,85300.0
2014-06-27 15:40:00,57.22,57.38,57.2,57.38,146400.0,56.7133,56.8719,56.6935,56.8719,146400.0
2014-06-27 15:50:00,57.37,57.4,57.3,57.38,283600.0,56.8619,56.8917,56.7926,56.8719,283600.0
2014-06-30 09:30:00,57.35,58.24,57.35,58.08,276300.0,56.8421,57.7242,56.8421,57.5657,276300.0
2014-06-30 09:40:00,58.07,58.62,57.98,58.5,242300.0,57.5557,58.1009,57.4665,57.9819,242300.0
2014-06-30 09:50:00,58.52,58.56,58.14,58.4,181600.0,58.0018,58.0414,57.6251,57.8828,181600.0
2014-06-30 10:00:00,58.41,58.45,58.28,58.35,113200.0,57.8927,57.9324,57.7639,57.8333,113200.0
2014-06-30 10:10:00,58.35,58.55,58.32,58.52,207100.0,57.8333,58.0315,57.8035,58.0018,207100.0
2014-06-30 10:20:00,58.55,58.63,58.39,58.48,181600.0,58.0315,58.1108,57.8729,57.9621,181600.0
2014-06-30 10:30:00,58.48,58.48,58.34,58.47,70400.0,57.9621,57.9621,57.8234,57.9522,70400.0
2014-06-30 10:40:00,58.48,58.49,58.33,58.35,128500.0,57.9621,57.972,57.8134,57.8333,128500.0
2014-06-30 10:50:00,58.33,58.33,58.21,58.22,91000.0,57.8134,57.8134,57.6945,57.7044,91000.0
2014-06-30 11:00:00,58.23,58.3,58.17,58.3,95600.0,57.7143,57.7837,57.6549,57.7837,95600.0
2014-06-30 11:10:00,58.29,58.37,58.25,58.3,111200.0,57.7738,57.8531,57.7342,57.7837,111200.0
2014-06-30 11:20:00,58.31,58.35,58.23,58.35,115800.0,57.7936,57.8333,57.7143,57.8333,115800.0
2014-06-30 11:30:00,58.33,58.45,58.3,58.35,71800.0,57.8134,57.9324,57.7837,57.8333,71800.0
2014-06-30 11:40:00,58.37,58.39,58.28,58.31,67700.0,57.8531,57.8729,57.7639,57.7936,67700.0
2014-06-30 11:50:00,58.31,58.37,58.11,58.2,169900.0,57.7936,57.8531,57.5954,57.6846,169900.0
2014-06-30 12:00:00,58.2,58.39,58.15,58.38,91600.0,57.6846,57.8729,57.635,57.863,91600.0
2014-06-30 12:10:00,58.37,58.37,58.24,58.32,58500.0,57.8531,57.8531,57.7242,57.8035,58500.0
2014-06-30 12:20:00,58.31,58.4,58.28,58.4,76200.0,57.7936,57.8828,57.7639,57.8828,76200.0
2014-06-30 12:30:00,58.4,58.46,58.33,58.44,45300.0,57.8828,57.9423,57.8134,57.9225,45300.0
2014-06-30 12:40:00,58.44,58.48,58.38,58.48,55400.0,57.9225,57.9621,57.863,57.9621,55400.0
2014-06-30 12:50:00,58.47,58.48,58.26,58.27,53900.0,57.9522,57.9621,57.7441,57.754,53900.0
2014-06-30 13:00:00,58.26,58.28,58.17,58.17,51400.0,57.7441,57.7639,57.6549,57.6549,51400.0
2014-06-30 13:10:00,58.18,58.36,58.11,58.34,56500.0,57.6648,57.8432,57.5954,57.8234,56500.0
2014-06-30 13:20:00,58.34,58.37,58.3,58.34,59500.0,57.8234,57.8531,57.7837,57.8234,59500.0
2014-06-30 13:30:00,58.35,58.36,58.29,58.31,53700.0,57.8333,57.8432,57.7738,57.7936,53700.0
2014-06-30 13:40:00,58.32,58.37,58.25,58.28,85900.0,57.8035,57.8531,57.7342,57.7639,85900.0
2014-06-30 13:50:00,58.28,58.28,58.12,58.15,48600.0,57.7639,57.7639,57.6053,57.635,48600.0
2014-06-30 14:00:00,58.16,58.18,58.11,58.13,36100.0,57.645,57.6648,57.5954,57.6152,36100.0
2014-06-30 14:10:00,58.12,58.17,58.11,58.16,52400.0,57.6053,57.6549,57.5954,57.645,52400.0
2014-06-30 14:20:00,58.15,58.2,58.14,58.19,66200.0,57.635,57.6846,57.6251,57.6747,66200.0
2014-06-30 14:30:00,58.19,58.21,58.13,58.19,44100.0,57.6747,57.6945,57.6152,57.6747,44100.0
2014-06-30 14:40:00,58.2,58.2,58.08,58.08,75600.0,57.6846,57.6846,57.5657,57.5657,75600.0
2014-06-30 14:50:00,58.09,58.1,57.9,57.94,100900.0,57.5756,57.5855,57.3873,57.4269,100900.0
2014-06-30 15:00:00,57.93,57.96,57.82,57.96,70600.0,57.417,57.4467,57.308,57.4467,70600.0
2014-06-30 15:10:00,57.96,58.01,57.94,57.98,66900.0,57.4467,57.4963,57.4269,57.4665,66900.0
2014-06-30 15:20:00,57.98,58.09,57.98,58.08,93100.0,57.4665,57.5756,57.4665,57.5657,93100.0
2014-06-30 15:30:00,58.08,58.13,58.0,58.03,164300.0,57.5657,57.6152,57.4864,57.5161,164300.0
2014-06-30 15:40:00,58.03,58.03,57.93,58.02,320800.0,57.5161,57.5161,57.417,57.5062,320800.0
2014-06-30 15:50:00,58.02,58.11,57.97,58.07,413600.0,57.5062,57.5954,57.4566,57.5557,413600.0
2014-07-01 09:30:00,58.24,58.94,58.21,58.73,268200.0,57.7242,58.418,57.6945,58.2099,268200.0
2014-07-01 09:40:00,58.73,58.89,58.49,58.54,134800.0,58.2099,58.3685,57.972,58.0216,134800.0
2014-07-01 09:50:00,58.56,58.75,58.27,58.75,194800.0,58.0414,58.2297,57.754,58.2297,194800.0
2014-07-01 10:00:00,58.71,58.75,58.4,58.41,109800.0,58.1901,58.2297,57.8828,57.8927,109800.0
2014-07-01 10:10:00,58.42,58.57,58.37,58.49,98200.0,57.9026,58.0513,57.8531,57.972,98200.0
2014-07-01 10:20:00,58.5,58.5,58.17,58.27,109200.0,57.9819,57.9819,57.6549,57.754,109200.0
2014-07-01 10:30:00,58.28,58.65,58.27,58.45,66200.0,57.7639,58.1306,57.754,57.9324,66200.0
2014-07-01 10:40:00,58.45,58.58,58.43,58.58,49500.0,57.9324,58.0612,57.9126,58.0612,49500.0
2014-07-01 10:50:00,58.57,58.65,58.41,58.5,70900.0,58.0513,58.1306,57.8927,57.9819,70900.0
2014-07-01 11:00:00,58.5,58.5,58.19,58.2,119800.0,57.9819,57.9819,57.6747,57.6846,119800.0
2014-07-01 11:10:00,58.21,58.43,58.19,58.41,58600.0,57.6945,57.9126,57.6747,57.8927,58600.0
2014-07-01 11:20:00,58.41,58.55,58.36,58.5,65400.0,57.8927,58.0315,57.8432,57.9819,65400.0
2014-07-01 11:30:00,58.5,58.65,58.5,58.61,58300.0,57.9819,58.1306,57.9819,58.091,58300.0
2014-07-01 11:40:00,58.61,58.7,58.56,58.65,97200.0,58.091,58.1802,58.0414,58.1306,97200.0
2014-07-01 11:50:00,58.66,58.67,58.5,58.62,39800.0,58.1405,58.1504,57.9819,58.1009,39800.0
2014-07-01 12:00:00,58.61,58.71,58.59,58.71,43400.0,58.091,58.1901,58.0711,58.1901,43400.0
2014-07-01 12:10:00,58.7,58.89,58.66,58.87,66700.0,58.1802,58.3685,58.1405,58.3487,66700.0
2014-07-01 12:20:00,58.87,59.0,58.8,59.0,94100.0,58.3487,58.4775,58.2793,58.4775,94100.0
2014-07-01 12:30:00,59.0,59.05,58.9,58.91,133500.0,58.4775,58.5271,58.3784,58.3883,133500.0
2014-07-01 12:40:00,58.91,58.96,58.85,58.91,117300.0,58.3883,58.4379,58.3288,58.3883,117300.0
2014-07-01 12:50:00,58.91,59.05,58.89,58.93,86900.0,58.3883,58.5271,58.3685,58.4081,86900.0
2014-07-01 13:00:00,58.94,59.16,58.92,59.1,71400.0,58.418,58.6361,58.3982,58.5766,71400.0
2014-07-01 13:10:00,59.08,59.2,59.02,59.14,97000.0,58.5568,58.6757,58.4973,58.6163,97000.0
2014-07-01 13:20:00,59.15,59.17,59.12,59.16,82000.0,58.6262,58.646,58.5964,58.6361,82000.0
2014-07-01 13:30:00,59.17,59.27,59.14,59.27,60800.0,58.646,58.7451,58.6163,58.7451,60800.0
2014-07-01 13:40:00,59.25,59.41,59.24,59.41,125000.0,58.7253,58.8839,58.7154,58.8839,125000.0
2014-07-01 13:50:00,59.41,59.46,59.35,59.44,109100.0,58.8839,58.9334,58.8244,58.9136,109100.0
2014-07-01 14:00:00,59.44,59.45,59.25,59.33,83900.0,58.9136,58.9235,58.7253,58.8046,83900.0
2014-07-01 14:10:00,59.33,59.41,59.31,59.35,66700.0,58.8046,58.8839,58.7848,58.8244,66700.0
2014-07-01 14:20:00,59.36,59.44,59.35,59.38,73200.0,58.8343,58.9136,58.8244,58.8541,73200.0
2014-07-01 14:30:00,59.37,59.4,59.25,59.37,93800.0,58.8442,58.874,58.7253,58.8442,93800.0
2014-07-01 14:40:00,59.36,59.44,59.34,59.4,85300.0,58.8343,58.9136,58.8145,58.874,85300.0
2014-07-01 14:50:00,59.4,59.48,59.38,59.44,87700.0,58.874,58.9533,58.8541,58.9136,87700.0
2014-07-01 15:00:00,59.43,59.49,59.37,59.45,100100.0,58.9037,58.9632,58.8442,58.9235,100100.0
2014-07-01 15:10:00,59.45,59.45,59.3,59.39,102000.0,58.9235,58.9235,58.7749,58.8641,102000.0
2014-07-01 15:20:00,59.39,59.39,59.26,59.32,105500.0,58.8641,58.8641,58.7352,58.7947,105500.0
2014-07-01 15:30:00,59.32,59.41,59.3,59.4,124400.0,58.7947,58.8839,58.7749,58.874,124400.0
2014-07-01 15:40:00,59.41,59.48,59.39,59.41,221300.0,58.8839,58.9533,58.8641,58.8839,221300.0
2014-07-01 15:50:00,59.42,59.43,59.16,59.2,495400.0,58.8938,58.9037,58.6361,58.6757,495400.0
2014-07-02 09:30:00,59.17,59.25,58.73,58.97,768900.0,58.646,58.7253,58.2099,58.4478,768900.0
2014-07-02 09:40:00,58.97,59.17,58.7,59.15,92800.0,58.4478,58.646,58.1802,58.6262,92800.0
2014-07-02 09:50:00,59.11,59.42,59.07,59.34,75200.0,58.5865,58.8938,58.5469,58.8145,75200.0
2014-07-02 10:00:00,59.34,59.48,59.09,59.13,136100.0,58.8145,58.9533,58.5667,58.6064,136100.0
2014-07-02 10:10:00,59.13,59.14,58.95,59.0,55700.0,58.6064,58.6163,58.428,58.4775,55700.0
2014-07-02 10:20:00,59.0,59.09,58.98,59.01,72700.0,58.4775,58.5667,58.4577,58.4874,72700.0
2014-07-02 10:30:00,59.02,59.02,58.89,58.96,60100.0,58.4973,58.4973,58.3685,58.4379,60100.0
2014-07-02 10:40:00,58.96,59.12,58.96,59.05,63500.0,58.4379,58.5964,58.4379,58.5271,63500.0
2014-07-02 10:50:00,59.04,59.09,58.97,58.99,27000.0,58.5172,58.5667,58.4478,58.4676,27000.0
2014-07-02 11:00:00,59.0,59.12,58.81,58.81,32100.0,58.4775,58.5964,58.2892,58.2892,32100.0
2014-07-02 11:10:00,58.82,58.9,58.75,58.79,44200.0,58.2991,58.3784,58.2297,58.2694,44200.0
2014-07-02 11:20:00,58.8,58.83,58.74,58.8,29300.0,58.2793,58.309,58.2198,58.2793,29300.0
2014-07-02 11:30:00,58.81,59.11,58.81,59.05,57300.0,58.2892,58.5865,58.2892,58.5271,57300.0
2014-07-02 11:40:00,59.05,59.21,59.05,59.08,43300.0,58.5271,58.6857,58.5271,58.5568,43300.0
2014-07-02 11:50:00,59.07,59.08,58.87,58.88,62900.0,58.5469,58.5568,58.3487,58.3586,62900.0
2014-07-02 12:00:00,58.88,59.03,58.84,59.02,76800.0,58.3586,58.5072,58.3189,58.4973,76800.0
2014-07-02 12:10:00,59.03,59.12,58.99,59.07,35700.0,58.5072,58.5964,58.4676,58.5469,35700.0
2014-07-02 12:20:00,59.06,59.17,59.02,59.17,39100.0,58.537,58.646,58.4973,58.646,39100.0
2014-07-02 12:30:00,59.17,59.18,59.06,59.13,33300.0,58.646,58.6559,58.537,58.6064,33300.0
2014-07-02 12:40:00,59.14,59.2,59.11,59.13,46300.0,58.6163,58.6757,58.5865,58.6064,46300.0
2014-07-02 12:50:00,59.12,59.19,59.07,59.11,62500.0,58.5964,58.6658,58.5469,58.5865,62500.0
2014-07-02 13:00:00,59.12,59.13,59.01,59.07,23200.0,58.5964,58.6064,58.4874,58.5469,23200.0
2014-07-02 13:10:00,59.08,59.1,59.01,59.02,19900.0,58.5568,58.5766,58.4874,58.4973,19900.0
2014-07-02 13:20:00,59.03,59.18,59.02,59.18,24500.0,58.5072,58.6559,58.4973,58.6559,24500.0
2014-07-02 13:30:00,59.18,59.18,59.04,59.04,22300.0,58.6559,58.6559,58.5172,58.5172,22300.0
2014-07-02 13:40:00,59.06,59.14,59.03,59.09,57100.0,58.537,58.6163,58.5072,58.5667,57100.0
2014-07-02 13:50:00,59.09,59.13,59.03,59.13,27500.0,58.5667,58.6064,58.5072,58.6064,27500.0
2014-07-02 14:00:00,59.12,59.12,58.95,58.95,30900.0,58.5964,58.5964,58.428,58.428,30900.0
2014-07-02 14:10:00,58.94,58.96,58.86,58.9,50000.0,58.418,58.4379,58.3388,58.3784,50000.0
2014-07-02 14:20:00,58.89,58.89,58.8,58.82,43200.0,58.3685,58.3685,58.2793,58.2991,43200.0
2014-07-02 14:30:00,58.82,58.93,58.81,58.9,137000.0,58.2991,58.4081,58.2892,58.3784,137000.0
2014-07-02 14:40:00,58.9,58.93,58.73,58.74,54300.0,58.3784,58.4081,58.2099,58.2198,54300.0
2014-07-02 14:50:00,58.75,58.78,58.67,58.76,57300.0,58.2297,58.2595,58.1504,58.2396,57300.0
2014-07-02 15:00:00,58.77,58.95,58.77,58.85,50700.0,58.2495,58.428,58.2495,58.3288,50700.0
2014-07-02 15:10:00,58.85,58.96,58.85,58.94,61900.0,58.3288,58.4379,58.3288,58.418,61900.0
2014-07-02 15:20:00,58.94,58.96,58.88,58.93,60200.0,58.418,58.4379,58.3586,58.4081,60200.0
2014-07-02 15:30:00,58.93,58.97,58.85,58.85,141100.0,58.4081,58.4478,58.3288,58.3288,141100.0
2014-07-02 15:40:00,58.85,58.92,58.78,58.88,125100.0,58.3288,58.3982,58.2595,58.3586,125100.0
2014-07-02 15:50:00,58.87,58.91,58.77,58.91,275300.0,58.3487,58.3883,58.2495,58.3883,275300.0
2014-07-03 09:30:00,59.0,59.08,58.48,58.61,156100.0,58.4775,58.5568,57.9621,58.091,156100.0
2014-07-03 09:40:00,58.63,58.75,58.29,58.36,122600.0,58.1108,58.2297,57.7738,57.8432,122600.0
2014-07-03 09:50:00,58.32,58.35,58.07,58.32,171500.0,57.8035,57.8333,57.5557,57.8035,171500.0
2014-07-03 10:00:00,58.33,58.42,58.14,58.38,129100.0,57.8134,57.9026,57.6251,57.863,129100.0
2014-07-03 10:10:00,58.39,58.47,58.19,58.2,68500.0,57.8729,57.9522,57.6747,57.6846,68500.0
2014-07-03 10:20:00,58.19,58.2,57.96,58.07,95200.0,57.6747,57.6846,57.4467,57.5557,95200.0
2014-07-03 10:30:00,58.07,58.14,58.0,58.13,55600.0,57.5557,57.6251,57.4864,57.6152,55600.0
2014-07-03 10:40:00,58.15,58.22,58.09,58.18,37900.0,57.635,57.7044,57.5756,57.6648,37900.0
2014-07-03 10:50:00,58.18,58.32,58.18,58.32,46900.0,57.6648,57.8035,57.6648,57.8035,46900.0
2014-07-03 11:00:00,58.32,58.44,58.32,58.43,83200.0,57.8035,57.9225,57.8035,57.9126,83200.0
2014-07-03 11:10:00,58.42,58.48,58.39,58.42,65500.0,57.9026,57.9621,57.8729,57.9026,65500.0
2014-07-03 11:20:00,58.41,58.54,58.35,58.51,74900.0,57.8927,58.0216,57.8333,57.9919,74900.0
2014-07-03 11:30:00,58.52,58.71,58.51,58.67,67500.0,58.0018,58.1901,57.9919,58.1504,67500.0
2014-07-03 11:40:00,58.66,58.69,58.55,58.55,50100.0,58.1405,58.1703,58.0315,58.0315,50100.0
2014-07-03 11:50:00,58.56,58.62,58.49,58.55,48700.0,58.0414,58.1009,57.972,58.0315,48700.0
2014-07-03 12:00:00,58.55,58.72,58.42,58.71,64600.0,58.0315,58.2,57.9026,58.1901,64600.0
2014-07-03 12:10:00,58.72,58.81,58.67,58.78,79600.0,58.2,58.2892,58.1504,58.2595,79600.0
2014-07-03 12:20:00,58.79,58.81,58.7,58.7,102900.0,58.2694,58.2892,58.1802,58.1802,102900.0
2014-07-03 12:30:00,58.71,58.74,58.67,58.73,58500.0,58.1901,58.2198,58.1504,58.2099,58500.0
2014-07-03 12:40:00,58.73,58.73,58.66,58.68,66000.0,58.2099,58.2099,58.1405,58.1603,66000.0
2014-07-03 12:50:00,58.68,58.79,58.65,58.75,272700.0,58.1603,58.2694,58.1306,58.2297,272700.0
2014-07-07 09:30:00,58.72,58.72,58.16,58.53,139600.0,58.2,58.2,57.645,58.0117,139600.0
2014-07-07 09:40:00,58.45,58.45,58.14,58.41,87400.0,57.9324,57.9324,57.6251,57.8927,87400.0
2014-07-07 09:50:00,58.45,58.59,58.29,58.59,64900.0,57.9324,58.0711,57.7738,58.0711,64900.0
2014-07-07 10:00:00,58.56,58.56,58.23,58.33,197900.0,58.0414,58.0414,57.7143,57.8134,197900.0
2014-07-07 10:10:00,58.33,58.53,58.28,58.47,65400.0,57.8134,58.0117,57.7639,57.9522,65400.0
2014-07-07 10:20:00,58.48,58.6,58.44,58.59,48000.0,57.9621,58.0811,57.9225,58.0711,48000.0
2014-07-07 10:30:00,58.57,58.66,58.46,58.56,178400.0,58.0513,58.1405,57.9423,58.0414,178400.0
2014-07-07 10:40:00,58.57,58.65,58.54,58.55,39200.0,58.0513,58.1306,58.0216,58.0315,39200.0
2014-07-07 10:50:00,58.56,58.6,58.45,58.56,83500.0,58.0414,58.0811,57.9324,58.0414,83500.0
2014-07-07 11:00:00,58.53,58.55,58.33,58.35,62300.0,58.0117,58.0315,57.8134,57.8333,62300.0
2014-07-07 11:10:00,58.37,58.44,58.35,58.44,33100.0,57.8531,57.9225,57.8333,57.9225,33100.0
2014-07-07 11:20:00,58.43,58.43,58.26,58.32,69200.0,57.9126,57.9126,57.7441,57.8035,69200.0
2014-07-07 11:30:00,58.34,58.4,58.29,58.32,35700.0,57.8234,57.8828,57.7738,57.8035,35700.0
2014-07-07 11:40:00,58.32,58.35,58.03,58.04,95500.0,57.8035,57.8333,57.5161,57.526,95500.0
2014-07-07 11:50:00,58.05,58.12,58.01,58.02,38400.0,57.5359,57.6053,57.4963,57.5062,38400.0
2014-07-07 12:00:00,58.02,58.13,58.0,58.0,80200.0,57.5062,57.6152,57.4864,57.4864,80200.0
2014-07-07 12:10:00,58.0,58.03,57.86,57.92,60700.0,57.4864,57.5161,57.3476,57.4071,60700.0
2014-07-07 12:20:00,57.92,58.02,57.92,57.96,84600.0,57.4071,57.5062,57.4071,57.4467,84600.0
2014-07-07 12:30:00,57.96,58.0,57.89,57.93,84600.0,57.4467,57.4864,57.3773,57.417,84600.0
2014-07-07 12:40:00,57.93,57.96,57.67,57.7,115400.0,57.417,57.4467,57.1593,57.189,115400.0
2014-07-07 12:50:00,57.69,57.78,57.57,57.78,108600.0,57.1791,57.2683,57.0602,57.2683,108600.0
2014-07-07 13:00:00,57.77,57.87,57.76,57.85,81600.0,57.2584,57.3575,57.2485,57.3377,81600.0
2014-07-07 13:10:00,57.85,57.94,57.78,57.89,38000.0,57.3377,57.4269,57.2683,57.3773,38000.0
2014-07-07 13:20:00,57.89,57.95,57.78,57.84,39600.0,57.3773,57.4368,57.2683,57.3278,39600.0
2014-07-07 13:30:00,57.83,57.92,57.79,57.86,92200.0,57.3179,57.4071,57.2782,57.3476,92200.0
2014-07-07 13:40:00,57.88,57.89,57.8,57.86,123400.0,57.3674,57.3773,57.2881,57.3476,123400.0
2014-07-07 13:50:00,57.87,57.87,57.65,57.66,101200.0,57.3575,57.3575,57.1395,57.1494,101200.0
2014-07-07 14:00:00,57.66,57.69,57.6,57.66,54000.0,57.1494,57.1791,57.0899,57.1494,54000.0
2014-07-07 14:10:00,57.65,57.67,57.42,57.52,129200.0,57.1395,57.1593,56.9115,57.0106,129200.0
2014-07-07 14:20:00,57.5,57.5,57.33,57.41,114300.0,56.9908,56.9908,56.8223,56.9016,114300.0
2014-07-07 14:30:00,57.39,57.42,57.23,57.41,125200.0,56.8818,56.9115,56.7232,56.9016,125200.0
2014-07-07 14:40:00,57.41,57.52,57.39,57.5,72700.0,56.9016,57.0106,56.8818,56.9908,72700.0
2014-07-07 14:50:00,57.49,57.59,57.49,57.54,55900.0,56.9809,57.08,56.9809,57.0304,55900.0
2014-07-07 15:00:00,57.54,57.58,57.46,57.5,44000.0,57.0304,57.0701,56.9511,56.9908,44000.0
2014-07-07 15:10:00,57.49,57.52,57.3,57.3,98900.0,56.9809,57.0106,56.7926,56.7926,98900.0
2014-07-07 15:20:00,57.31,57.47,57.27,57.47,228300.0,56.8025,56.9611,56.7628,56.9611,228300.0
2014-07-07 15:30:00,57.47,57.5,57.23,57.27,154700.0,56.9611,56.9908,56.7232,56.7628,154700.0
2014-07-07 15:40:00,57.28,57.31,57.19,57.29,156900.0,56.7727,56.8025,56.6835,56.7827,156900.0
2014-07-07 15:50:00,57.3,57.36,57.27,57.35,250800.0,56.7926,56.852,56.7628,56.8421,250800.0
2014-07-08 09:30:00,57.34,57.34,56.36,56.41,186300.0,56.8322,56.8322,55.8609,55.9104,186300.0
2014-07-08 09:40:00,56.41,56.56,56.18,56.23,204000.0,55.9104,56.0591,55.6825,55.732,204000.0
2014-07-08 09:50:00,56.24,56.35,56.05,56.26,261700.0,55.742,55.851,55.5536,55.7618,261700.0
2014-07-08 10:00:00,56.3,56.3,55.88,55.93,178400.0,55.8014,55.8014,55.3851,55.4347,178400.0
2014-07-08 10:10:00,55.95,55.97,55.56,55.57,215100.0,55.4545,55.4743,55.068,55.0779,215100.0
2014-07-08 10:20:00,55.57,55.58,55.31,55.42,212300.0,55.0779,55.0878,54.8202,54.9292,212300.0
2014-07-08 10:30:00,55.41,55.41,54.96,55.06,292500.0,54.9193,54.9193,54.4733,54.5724,292500.0
2014-07-08 10:40:00,55.05,55.34,55.0,55.22,308300.0,54.5625,54.8499,54.5129,54.731,308300.0
2014-07-08 10:50:00,55.23,55.29,55.16,55.28,116000.0,54.7409,54.8004,54.6715,54.7905,116000.0
2014-07-08 11:00:00,55.27,55.29,54.91,54.92,141900.0,54.7805,54.8004,54.4237,54.4336,141900.0
2014-07-08 11:10:00,54.92,54.93,54.72,54.73,220100.0,54.4336,54.4436,54.2354,54.2453,220100.0
2014-07-08 11:20:00,54.73,54.75,54.52,54.53,196100.0,54.2453,54.2651,54.0372,54.0471,196100.0
2014-07-08 11:30:00,54.55,54.55,54.33,54.39,401300.0,54.0669,54.0669,53.8489,53.9083,401300.0
2014-07-08 11:40:00,54.38,54.39,54.07,54.29,335900.0,53.8984,53.9083,53.5912,53.8092,335900.0
2014-07-08 11:50:00,54.29,54.39,54.11,54.32,201100.0,53.8092,53.9083,53.6308,53.839,201100.0
2014-07-08 12:00:00,54.32,54.46,54.24,54.45,346600.0,53.839,53.9777,53.7597,53.9678,346600.0
2014-07-08 12:10:00,54.45,54.47,54.16,54.21,307500.0,53.9678,53.9876,53.6804,53.7299,307500.0
2014-07-08 12:20:00,54.19,54.41,54.15,54.38,181900.0,53.7101,53.9282,53.6705,53.8984,181900.0
2014-07-08 12:30:00,54.38,54.42,54.16,54.19,234200.0,53.8984,53.9381,53.6804,53.7101,234200.0
2014-07-08 12:40:00,54.19,54.23,54.15,54.15,110100.0,53.7101,53.7498,53.6705,53.6705,110100.0
2014-07-08 12:50:00,54.14,54.41,54.13,54.41,112300.0,53.6606,53.9282,53.6506,53.9282,112300.0
2014-07-08 13:00:00,54.41,54.44,54.17,54.18,189400.0,53.9282,53.9579,53.6903,53.7002,189400.0
2014-07-08 13:10:00,54.17,54.47,54.17,54.47,237500.0,53.6903,53.9876,53.6903,53.9876,237500.0
2014-07-08 13:20:00,54.47,54.55,54.4,54.44,136700.0,53.9876,54.0669,53.9182,53.9579,136700.0
2014-07-08 13:30:00,54.44,54.47,54.31,54.42,136700.0,53.9579,53.9876,53.829,53.9381,136700.0
2014-07-08 13:40:00,54.43,54.65,54.42,54.52,209200.0,53.948,54.166,53.9381,54.0372,209200.0
2014-07-08 13:50:00,54.54,54.75,54.54,54.7,236400.0,54.057,54.2651,54.057,54.2156,236400.0
2014-07-08 14:00:00,54.72,54.74,54.5,54.73,126900.0,54.2354,54.2552,54.0174,54.2453,126900.0
2014-07-08 14:10:00,54.73,54.92,54.72,54.89,162700.0,54.2453,54.4336,54.2354,54.4039,162700.0
2014-07-08 14:20:00,54.9,54.95,54.84,54.92,86100.0,54.4138,54.4634,54.3544,54.4336,86100.0
2014-07-08 14:30:00,54.92,54.97,54.88,54.91,338200.0,54.4336,54.4832,54.394,54.4237,338200.0
2014-07-08 14:40:00,54.91,54.97,54.85,54.88,217000.0,54.4237,54.4832,54.3643,54.394,217000.0
2014-07-08 14:50:00,54.88,55.0,54.87,54.99,133600.0,54.394,54.5129,54.3841,54.503,133600.0
2014-07-08 15:00:00,55.0,55.03,54.83,54.87,122200.0,54.5129,54.5427,54.3444,54.3841,122200.0
2014-07-08 15:10:00,54.86,54.9,54.73,54.75,125100.0,54.3742,54.4138,54.2453,54.2651,125100.0
2014-07-08 15:20:00,54.74,54.83,54.74,54.77,160800.0,54.2552,54.3444,54.2552,54.285,160800.0
2014-07-08 15:30:00,54.77,54.83,54.75,54.8,178700.0,54.285,54.3444,54.2651,54.3147,178700.0
2014-07-08 15:40:00,54.8,54.81,54.75,54.76,249500.0,54.3147,54.3246,54.2651,54.2751,249500.0
2014-07-08 15:50:00,54.76,54.92,54.69,54.9,517200.0,54.2751,54.4336,54.2057,54.4138,517200.0
2014-07-09 09:30:00,55.1,55.47,54.95,55.26,116500.0,54.612,54.9788,54.4634,54.7706,116500.0
2014-07-09 09:40:00,55.26,55.31,54.9,54.94,68400.0,54.7706,54.8202,54.4138,54.4535,68400.0
2014-07-09 09:50:00,54.95,54.97,54.36,54.42,81000.0,54.4634,54.4832,53.8786,53.9381,81000.0
2014-07-09 10:00:00,54.41,54.56,54.24,54.24,81300.0,53.9282,54.0768,53.7597,53.7597,81300.0
2014-07-09 10:10:00,54.26,54.42,54.18,54.36,85300.0,53.7795,53.9381,53.7002,53.8786,85300.0
2014-07-09 10:20:00,54.37,54.49,54.27,54.39,76400.0,53.8885,54.0075,53.7894,53.9083,76400.0
2014-07-09 10:30:00,54.4,54.69,54.32,54.64,172200.0,53.9182,54.2057,53.839,54.1561,172200.0
2014-07-09 10:40:00,54.62,54.72,54.49,54.63,188900.0,54.1363,54.2354,54.0075,54.1462,188900.0
2014-07-09 10:50:00,54.63,54.65,54.52,54.57,38500.0,54.1462,54.166,54.0372,54.0867,38500.0
2014-07-09 11:00:00,54.58,54.59,54.39,54.44,86400.0,54.0967,54.1066,53.9083,53.9579,86400.0
2014-07-09 11:10:00,54.44,54.47,54.26,54.45,89700.0,53.9579,53.9876,53.7795,53.9678,89700.0
2014-07-09 11:20:00,54.43,54.59,54.42,54.59,56800.0,53.948,54.1066,53.9381,54.1066,56800.0
2014-07-09 11:30:00,54.58,54.58,54.29,54.36,55000.0,54.0967,54.0967,53.8092,53.8786,55000.0
2014-07-09 11:40:00,54.36,54.39,54.25,54.32,82200.0,53.8786,53.9083,53.7696,53.839,82200.0
2014-07-09 11:50:00,54.3,54.44,54.22,54.4,29800.0,53.8191,53.9579,53.7398,53.9182,29800.0
2014-07-09 12:00:00,54.41,54.43,54.3,54.31,57800.0,53.9282,53.948,53.8191,53.829,57800.0
2014-07-09 12:10:00,54.32,54.37,54.24,54.27,50400.0,53.839,53.8885,53.7597,53.7894,50400.0
2014-07-09 12:20:00,54.25,54.36,54.23,54.36,60600.0,53.7696,53.8786,53.7498,53.8786,60600.0
2014-07-09 12:30:00,54.36,54.37,54.24,54.31,85300.0,53.8786,53.8885,53.7597,53.829,85300.0
2014-07-09 12:40:00,54.31,54.38,54.31,54.32,74800.0,53.829,53.8984,53.829,53.839,74800.0
2014-07-09 12:50:00,54.32,54.44,54.32,54.43,83000.0,53.839,53.9579,53.839,53.948,83000.0
2014-07-09 13:00:00,54.43,54.44,54.33,54.4,121200.0,53.948,53.9579,53.8489,53.9182,121200.0
2014-07-09 13:10:00,54.39,54.5,54.39,54.47,58100.0,53.9083,54.0174,53.9083,53.9876,58100.0
2014-07-09 13:20:00,54.46,54.57,54.42,54.54,64400.0,53.9777,54.0867,53.9381,54.057,64400.0
2014-07-09 13:30:00,54.51,54.78,54.51,54.78,58800.0,54.0273,54.2949,54.0273,54.2949,58800.0
2014-07-09 13:40:00,54.78,54.85,54.75,54.81,60300.0,54.2949,54.3643,54.2651,54.3246,60300.0
2014-07-09 13:50:00,54.81,54.83,54.66,54.7,52100.0,54.3246,54.3444,54.1759,54.2156,52100.0
2014-07-09 14:00:00,54.71,54.72,54.45,54.54,58500.0,54.2255,54.2354,53.9678,54.057,58500.0
2014-07-09 14:10:00,54.54,54.85,54.54,54.82,54500.0,54.057,54.3643,54.057,54.3345,54500.0
2014-07-09 14:20:00,54.82,54.86,54.74,54.8,151900.0,54.3345,54.3742,54.2552,54.3147,151900.0
2014-07-09 14:30:00,54.79,54.82,54.67,54.68,59700.0,54.3048,54.3345,54.1859,54.1958,59700.0
2014-07-09 14:40:00,54.69,54.76,54.65,54.69,73500.0,54.2057,54.2751,54.166,54.2057,73500.0
2014-07-09 14:50:00,54.68,54.76,54.57,54.58,54500.0,54.1958,54.2751,54.0867,54.0967,54500.0
2014-07-09 15:00:00,54.57,54.6,54.5,54.56,87800.0,54.0867,54.1165,54.0174,54.0768,87800.0
2014-07-09 15:10:00,54.55,54.62,54.4,54.42,94200.0,54.0669,54.1363,53.9182,53.9381,94200.0
2014-07-09 15:20:00,54.43,54.5,54.39,54.48,78100.0,53.948,54.0174,53.9083,53.9975,78100.0
2014-07-09 15:30:00,54.47,54.59,54.44,54.58,118300.0,53.9876,54.1066,53.9579,54.0967,118300.0
2014-07-09 15:40:00,54.57,54.64,54.51,54.53,162000.0,54.0867,54.1561,54.0273,54.0471,162000.0
2014-07-09 15:50:00,54.52,54.6,54.48,54.6,242200.0,54.0372,54.1165,53.9975,54.1165,242200.0
2014-07-10 09:30:00,53.41,53.82,53.3,53.75,265400.0,52.937,53.3434,52.828,53.274,265400.0
2014-07-10 09:40:00,53.78,54.19,53.67,53.69,151700.0,53.3037,53.7101,53.1947,53.2145,151700.0
2014-07-10 09:50:00,53.71,53.96,53.58,53.9,167600.0,53.2344,53.4821,53.1055,53.4227,167600.0
2014-07-10 10:00:00,53.89,54.09,53.79,53.91,121200.0,53.4128,53.611,53.3136,53.4326,121200.0
2014-07-10 10:10:00,53.91,53.94,53.73,53.77,96600.0,53.4326,53.4623,53.2542,53.2938,96600.0
2014-07-10 10:20:00,53.79,54.22,53.79,54.21,157700.0,53.3136,53.7398,53.3136,53.7299,157700.0
2014-07-10 10:30:00,54.24,54.32,54.12,54.22,82700.0,53.7597,53.839,53.6407,53.7398,82700.0
2014-07-10 10:40:00,54.22,54.5,54.22,54.5,92800.0,53.7398,54.0174,53.7398,54.0174,92800.0
2014-07-10 10:50:00,54.5,54.58,54.42,54.48,71500.0,54.0174,54.0967,53.9381,53.9975,71500.0
2014-07-10 11:00:00,54.48,54.73,54.47,54.69,52200.0,53.9975,54.2453,53.9876,54.2057,52200.0
2014-07-10 11:10:00,54.7,54.82,54.69,54.79,120400.0,54.2156,54.3345,54.2057,54.3048,120400.0
2014-07-10 11:20:00,54.8,54.88,54.56,54.56,128700.0,54.3147,54.394,54.0768,54.0768,128700.0
2014-07-10 11:30:00,54.54,54.7,54.45,54.7,87600.0,54.057,54.2156,53.9678,54.2156,87600.0
2014-07-10 11:40:00,54.7,54.77,54.59,54.62,99200.0,54.2156,54.285,54.1066,54.1363,99200.0
2014-07-10 11:50:00,54.6,54.65,54.5,54.64,69900.0,54.1165,54.166,54.0174,54.1561,69900.0
2014-07-10 12:00:00,54.63,54.68,54.59,54.61,49900.0,54.1462,54.1958,54.1066,54.1264,49900.0
2014-07-10 12:10:00,54.61,54.86,54.58,54.82,66100.0,54.1264,54.3742,54.0967,54.3345,66100.0
2014-07-10 12:20:00,54.82,54.94,54.75,54.88,68600.0,54.3345,54.4535,54.2651,54.394,68600.0
2014-07-10 12:30:00,54.89,54.95,54.88,54.92,71800.0,54.4039,54.4634,54.394,54.4336,71800.0
2014-07-10 12:40:00,54.91,54.91,54.79,54.81,68000.0,54.4237,54.4237,54.3048,54.3246,68000.0
2014-07-10 12:50:00,54.81,54.82,54.71,54.78,52100.0,54.3246,54.3345,54.2255,54.2949,52100.0
2014-07-10 13:00:00,54.77,54.88,54.67,54.87,54300.0,54.285,54.394,54.1859,54.3841,54300.0
2014-07-10 13:10:00,54.88,54.91,54.82,54.86,32000.0,54.394,54.4237,54.3345,54.3742,32000.0
2014-07-10 13:20:00,54.86,55.03,54.85,54.99,63100.0,54.3742,54.5427,54.3643,54.503,63100.0
2014-07-10 13:30:00,55.01,55.04,54.91,54.97,46000.0,54.5228,54.5526,54.4237,54.4832,46000.0
2014-07-10 13:40:00,54.98,55.01,54.88,54.91,63800.0,54.4931,54.5228,54.394,54.4237,63800.0
2014-07-10 13:50:00,54.91,54.93,54.69,54.71,38300.0,54.4237,54.4436,54.2057,54.2255,38300.0
2014-07-10 14:00:00,54.7,54.81,54.64,54.73,52200.0,54.2156,54.3246,54.1561,54.2453,52200.0
2014-07-10 14:10:00,54.72,54.72,54.63,54.64,118900.0,54.2354,54.2354,54.1462,54.1561,118900.0
2014-07-10 14:20:00,54.64,54.68,54.63,54.66,59100.0,54.1561,54.1958,54.1462,54.1759,59100.0
2014-07-10 14:30:00,54.67,54.67,54.42,54.5,104800.0,54.1859,54.1859,53.9381,54.0174,104800.0
2014-07-10 14:40:00,54.5,54.55,54.29,54.35,71000.0,54.0174,54.0669,53.8092,53.8687,71000.0
2014-07-10 14:50:00,54.33,54.45,54.23,54.23,49400.0,53.8489,53.9678,53.7498,53.7498,49400.0
2014-07-10 15:00:00,54.22,54.25,54.17,54.19,65600.0,53.7398,53.7696,53.6903,53.7101,65600.0
2014-07-10 15:10:00,54.18,54.2,54.14,54.19,126000.0,53.7002,53.72,53.6606,53.7101,126000.0
2014-07-10 15:20:00,54.18,54.35,54.14,54.34,99100.0,53.7002,53.8687,53.6606,53.8588,99100.0
2014-07-10 15:30:00,54.34,54.34,54.25,54.29,112200.0,53.8588,53.8588,53.7696,53.8092,112200.0
2014-07-10 15:40:00,54.3,54.39,54.28,54.29,169500.0,53.8191,53.9083,53.7993,53.8092,169500.0
2014-07-10 15:50:00,54.29,54.32,54.24,54.3,271900.0,53.8092,53.839,53.7597,53.8191,271900.0
2014-07-11 09:30:00,54.5,54.79,54.13,54.16,122400.0,54.0174,54.3048,53.6506,53.6804,122400.0
2014-07-11 09:40:00,54.15,54.19,53.75,53.89,94000.0,53.6705,53.7101,53.274,53.4128,94000.0
2014-07-11 09:50:00,53.89,54.3,53.85,54.19,119200.0,53.4128,53.8191,53.3731,53.7101,119200.0
2014-07-11 10:00:00,54.15,54.38,54.03,54.24,90500.0,53.6705,53.8984,53.5515,53.7597,90500.0
2014-07-11 10:10:00,54.24,54.32,54.15,54.29,50300.0,53.7597,53.839,53.6705,53.8092,50300.0
2014-07-11 10:20:00,54.27,54.29,54.06,54.12,56300.0,53.7894,53.8092,53.5813,53.6407,56300.0
2014-07-11 10:30:00,54.14,54.17,53.85,53.9,67800.0,53.6606,53.6903,53.3731,53.4227,67800.0
2014-07-11 10:40:00,53.9,54.02,53.86,53.99,48600.0,53.4227,53.5416,53.383,53.5119,48600.0
2014-07-11 10:50:00,54.0,54.18,53.98,54.07,43300.0,53.5218,53.7002,53.502,53.5912,43300.0
2014-07-11 11:00:00,54.08,54.17,54.03,54.13,44800.0,53.6011,53.6903,53.5515,53.6506,44800.0
2014-07-11 11:10:00,54.14,54.25,54.08,54.11,41100.0,53.6606,53.7696,53.6011,53.6308,41100.0
2014-07-11 11:20:00,54.09,54.09,53.84,53.93,48800.0,53.611,53.611,53.3632,53.4524,48800.0
2014-07-11 11:30:00,53.96,54.05,53.95,53.95,51300.0,53.4821,53.5713,53.4722,53.4722,51300.0
2014-07-11 11:40:00,53.96,54.01,53.83,53.83,47200.0,53.4821,53.5317,53.3533,53.3533,47200.0
2014-07-11 11:50:00,53.83,53.9,53.75,53.81,28500.0,53.3533,53.4227,53.274,53.3335,28500.0
2014-07-11 12:00:00,53.82,53.92,53.81,53.88,26300.0,53.3434,53.4425,53.3335,53.4029,26300.0
2014-07-11 12:10:00,53.9,53.97,53.89,53.94,19900.0,53.4227,53.4921,53.4128,53.4623,19900.0
2014-07-11 12:20:00,53.93,53.95,53.88,53.9,22100.0,53.4524,53.4722,53.4029,53.4227,22100.0
2014-07-11 12:30:00,53.91,53.96,53.86,53.96,76000.0,53.4326,53.4821,53.383,53.4821,76000.0
2014-07-11 12:40:00,53.96,54.02,53.91,53.94,29800.0,53.4821,53.5416,53.4326,53.4623,29800.0
2014-07-11 12:50:00,53.96,54.02,53.93,53.98,38100.0,53.4821,53.5416,53.4524,53.502,38100.0
2014-07-11 13:00:00,53.97,54.14,53.95,54.06,32600.0,53.4921,53.6606,53.4722,53.5813,32600.0
2014-07-11 13:10:00,54.07,54.25,54.06,54.19,37100.0,53.5912,53.7696,53.5813,53.7101,37100.0
2014-07-11 13:20:00,54.19,54.33,54.19,54.3,40000.0,53.7101,53.8489,53.7101,53.8191,40000.0
2014-07-11 13:30:00,54.31,54.33,54.22,54.22,93200.0,53.829,53.8489,53.7398,53.7398,93200.0
2014-07-11 13:40:00,54.21,54.28,54.15,54.18,27600.0,53.7299,53.7993,53.6705,53.7002,27600.0
2014-07-11 13:50:00,54.17,54.25,54.15,54.23,24300.0,53.6903,53.7696,53.6705,53.7498,24300.0
2014-07-11 14:00:00,54.22,54.24,54.16,54.21,28000.0,53.7398,53.7597,53.6804,53.7299,28000.0
2014-07-11 14:10:00,54.23,54.23,54.16,54.16,18100.0,53.7498,53.7498,53.6804,53.6804,18100.0
2014-07-11 14:20:00,54.17,54.23,54.15,54.2,44100.0,53.6903,53.7498,53.6705,53.72,44100.0
2014-07-11 14:30:00,54.2,54.3,54.19,54.28,25900.0,53.72,53.8191,53.7101,53.7993,25900.0
2014-07-11 14:40:00,54.27,54.31,54.25,54.28,33400.0,53.7894,53.829,53.7696,53.7993,33400.0
2014-07-11 14:50:00,54.27,54.3,54.21,54.23,37700.0,53.7894,53.8191,53.7299,53.7498,37700.0
2014-07-11 15:00:00,54.23,54.24,54.16,54.18,43000.0,53.7498,53.7597,53.6804,53.7002,43000.0
2014-07-11 15:10:00,54.18,54.2,54.13,54.19,43800.0,53.7002,53.72,53.6506,53.7101,43800.0
2014-07-11 15:20:00,54.2,54.28,54.18,54.28,52200.0,53.72,53.7993,53.7002,53.7993,52200.0
2014-07-11 15:30:00,54.28,54.33,54.24,54.3,78300.0,53.7993,53.8489,53.7597,53.8191,78300.0
2014-07-11 15:40:00,54.3,54.32,54.2,54.2,103000.0,53.8191,53.839,53.72,53.72,103000.0
2014-07-11 15:50:00,54.21,54.24,54.15,54.21,180000.0,53.7299,53.7597,53.6705,53.7299,180000.0
2014-07-14 09:30:00,54.69,54.74,54.04,54.15,206900.0,54.2057,54.2552,53.5614,53.6705,206900.0
2014-07-14 09:40:00,54.15,54.63,54.14,54.53,116000.0,53.6705,54.1462,53.6606,54.0471,116000.0
2014-07-14 09:50:00,54.48,54.56,54.29,54.42,67100.0,53.9975,54.0768,53.8092,53.9381,67100.0
2014-07-14 10:00:00,54.43,54.67,54.42,54.56,72600.0,53.948,54.1859,53.9381,54.0768,72600.0
2014-07-14 10:10:00,54.57,54.66,54.46,54.51,60400.0,54.0867,54.1759,53.9777,54.0273,60400.0
2014-07-14 10:20:00,54.51,54.59,54.43,54.45,31400.0,54.0273,54.1066,53.948,53.9678,31400.0
2014-07-14 10:30:00,54.45,54.63,54.4,54.58,79500.0,53.9678,54.1462,53.9182,54.0967,79500.0
2014-07-14 10:40:00,54.58,54.78,54.46,54.77,67800.0,54.0967,54.2949,53.9777,54.285,67800.0
2014-07-14 10:50:00,54.78,54.91,54.75,54.87,130700.0,54.2949,54.4237,54.2651,54.3841,130700.0
2014-07-14 11:00:00,54.89,55.13,54.89,55.13,117500.0,54.4039,54.6418,54.4039,54.6418,117500.0
2014-07-14 11:10:00,55.14,55.2,55.11,55.14,54200.0,54.6517,54.7112,54.622,54.6517,54200.0
2014-07-14 11:20:00,55.13,55.17,55.04,55.08,57500.0,54.6418,54.6814,54.5526,54.5922,57500.0
2014-07-14 11:30:00,55.09,55.11,54.77,54.9,93500.0,54.6021,54.622,54.285,54.4138,93500.0
2014-07-14 11:40:00,54.9,54.98,54.86,54.91,46200.0,54.4138,54.4931,54.3742,54.4237,46200.0
2014-07-14 11:50:00,54.91,54.96,54.88,54.9,59200.0,54.4237,54.4733,54.394,54.4138,59200.0
2014-07-14 12:00:00,54.9,54.96,54.86,54.96,51300.0,54.4138,54.4733,54.3742,54.4733,51300.0
2014-07-14 12:10:00,54.96,55.06,54.95,55.01,64600.0,54.4733,54.5724,54.4634,54.5228,64600.0
2014-07-14 12:20:00,55.01,55.07,54.96,54.97,32400.0,54.5228,54.5823,54.4733,54.4832,32400.0
2014-07-14 12:30:00,54.98,54.98,54.77,54.82,47700.0,54.4931,54.4931,54.285,54.3345,47700.0
2014-07-14 12:40:00,54.82,54.89,54.8,54.84,45600.0,54.3345,54.4039,54.3147,54.3544,45600.0
2014-07-14 12:50:00,54.82,54.85,54.71,54.72,63500.0,54.3345,54.3643,54.2255,54.2354,63500.0
2014-07-14 13:00:00,54.73,54.94,54.73,54.94,31300.0,54.2453,54.4535,54.2453,54.4535,31300.0
2014-07-14 13:10:00,54.94,54.98,54.87,54.98,35800.0,54.4535,54.4931,54.3841,54.4931,35800.0
2014-07-14 13:20:00,54.97,55.08,54.93,55.05,34600.0,54.4832,54.5922,54.4436,54.5625,34600.0
2014-07-14 13:30:00,55.05,55.05,54.94,54.98,32200.0,54.5625,54.5625,54.4535,54.4931,32200.0
2014-07-14 13:40:00,54.98,55.04,54.97,55.0,40100.0,54.4931,54.5526,54.4832,54.5129,40100.0
2014-07-14 13:50:00,55.0,55.02,54.93,54.98,40700.0,54.5129,54.5328,54.4436,54.4931,40700.0
2014-07-14 14:00:00,54.98,54.99,54.85,54.88,50900.0,54.4931,54.503,54.3643,54.394,50900.0
2014-07-14 14:10:00,54.87,54.91,54.77,54.86,54300.0,54.3841,54.4237,54.285,54.3742,54300.0
2014-07-14 14:20:00,54.87,54.9,54.83,54.84,28100.0,54.3841,54.4138,54.3444,54.3544,28100.0
2014-07-14 14:30:00,54.83,54.91,54.82,54.88,33200.0,54.3444,54.4237,54.3345,54.394,33200.0
2014-07-14 14:40:00,54.89,54.94,54.88,54.91,31400.0,54.4039,54.4535,54.394,54.4237,31400.0
2014-07-14 14:50:00,54.93,55.0,54.89,55.0,29700.0,54.4436,54.5129,54.4039,54.5129,29700.0
2014-07-14 15:00:00,55.0,55.0,54.9,54.92,30000.0,54.5129,54.5129,54.4138,54.4336,30000.0
2014-07-14 15:10:00,54.92,54.94,54.81,54.83,30500.0,54.4336,54.4535,54.3246,54.3444,30500.0
2014-07-14 15:20:00,54.83,54.84,54.75,54.8,58300.0,54.3444,54.3544,54.2651,54.3147,58300.0
2014-07-14 15:30:00,54.8,54.83,54.71,54.74,79300.0,54.3147,54.3444,54.2255,54.2552,79300.0
2014-07-14 15:40:00,54.73,54.76,54.65,54.72,123300.0,54.2453,54.2751,54.166,54.2354,123300.0
2014-07-14 15:50:00,54.72,54.72,54.65,54.72,129600.0,54.2354,54.2354,54.166,54.2354,129600.0
2014-07-15 09:30:00,54.77,54.96,54.61,54.79,105000.0,54.285,54.4733,54.1264,54.3048,105000.0
2014-07-15 09:40:00,54.8,54.95,54.73,54.75,97400.0,54.3147,54.4634,54.2453,54.2651,97400.0
2014-07-15 09:50:00,54.75,54.79,54.41,54.55,120700.0,54.2651,54.3048,53.9282,54.0669,120700.0
2014-07-15 10:00:00,54.56,54.74,54.45,54.58,88700.0,54.0768,54.2552,53.9678,54.0967,88700.0
2014-07-15 10:10:00,54.57,54.64,54.13,54.28,114400.0,54.0867,54.1561,53.6506,53.7993,114400.0
2014-07-15 10:20:00,54.32,54.44,54.15,54.4,82400.0,53.839,53.9579,53.6705,53.9182,82400.0
2014-07-15 10:30:00,54.41,54.41,53.97,53.99,72100.0,53.9282,53.9282,53.4921,53.5119,72100.0
2014-07-15 10:40:00,53.99,54.02,53.81,53.85,126800.0,53.5119,53.5416,53.3335,53.3731,126800.0
2014-07-15 10:50:00,53.83,53.86,53.66,53.78,213500.0,53.3533,53.383,53.1848,53.3037,213500.0
2014-07-15 11:00:00,53.77,53.98,53.75,53.94,80900.0,53.2938,53.502,53.274,53.4623,80900.0
2014-07-15 11:10:00,53.95,54.16,53.93,54.14,84600.0,53.4722,53.6804,53.4524,53.6606,84600.0
2014-07-15 11:20:00,54.15,54.18,53.9,53.92,108400.0,53.6705,53.7002,53.4227,53.4425,108400.0
2014-07-15 11:30:00,53.93,53.93,53.5,53.6,159900.0,53.4524,53.4524,53.0262,53.1253,159900.0
2014-07-15 11:40:00,53.62,53.68,53.5,53.53,88200.0,53.1452,53.2046,53.0262,53.056,88200.0
2014-07-15 11:50:00,53.53,53.6,53.17,53.19,148100.0,53.056,53.1253,52.6991,52.719,148100.0
2014-07-15 12:00:00,53.19,53.49,53.16,53.43,118700.0,52.719,53.0163,52.6892,52.9568,118700.0
2014-07-15 12:10:00,53.42,53.53,53.26,53.43,92700.0,52.9469,53.056,52.7883,52.9568,92700.0
2014-07-15 12:20:00,53.42,53.56,53.32,53.5,77200.0,52.9469,53.0857,52.8478,53.0262,77200.0
2014-07-15 12:30:00,53.49,53.8,53.46,53.77,61100.0,53.0163,53.3236,52.9866,53.2938,61100.0
2014-07-15 12:40:00,53.8,53.87,53.7,53.81,70000.0,53.3236,53.3929,53.2244,53.3335,70000.0
2014-07-15 12:50:00,53.8,53.82,53.61,53.61,60400.0,53.3236,53.3434,53.1352,53.1352,60400.0
2014-07-15 13:00:00,53.62,53.84,53.62,53.82,46300.0,53.1452,53.3632,53.1452,53.3434,46300.0
2014-07-15 13:10:00,53.82,54.01,53.76,53.93,71100.0,53.3434,53.5317,53.2839,53.4524,71100.0
2014-07-15 13:20:00,53.93,53.98,53.85,53.97,63700.0,53.4524,53.502,53.3731,53.4921,63700.0
2014-07-15 13:30:00,53.97,54.01,53.76,53.76,98700.0,53.4921,53.5317,53.2839,53.2839,98700.0
2014-07-15 13:40:00,53.76,53.79,53.62,53.77,56600.0,53.2839,53.3136,53.1452,53.2938,56600.0
2014-07-15 13:50:00,53.76,53.8,53.62,53.71,68700.0,53.2839,53.3236,53.1452,53.2344,68700.0
2014-07-15 14:00:00,53.72,53.79,53.68,53.72,72700.0,53.2443,53.3136,53.2046,53.2443,72700.0
2014-07-15 14:10:00,53.74,53.87,53.74,53.86,58400.0,53.2641,53.3929,53.2641,53.383,58400.0
2014-07-15 14:20:00,53.85,53.89,53.75,53.81,47500.0,53.3731,53.4128,53.274,53.3335,47500.0
2014-07-15 14:30:00,53.81,53.84,53.72,53.76,52500.0,53.3335,53.3632,53.2443,53.2839,52500.0
2014-07-15 14:40:00,53.75,53.83,53.73,53.77,37600.0,53.274,53.3533,53.2542,53.2938,37600.0
2014-07-15 14:50:00,53.76,53.8,53.66,53.67,128400.0,53.2839,53.3236,53.1848,53.1947,128400.0
2014-07-15 15:00:00,53.68,53.72,53.52,53.57,96000.0,53.2046,53.2443,53.046,53.0956,96000.0
2014-07-15 15:10:00,53.57,53.7,53.51,53.68,126800.0,53.0956,53.2244,53.0361,53.2046,126800.0
2014-07-15 15:20:00,53.69,53.73,53.6,53.71,89100.0,53.2145,53.2542,53.1253,53.2344,89100.0
2014-07-15 15:30:00,53.71,53.75,53.67,53.69,165000.0,53.2344,53.274,53.1947,53.2145,165000.0
2014-07-15 15:40:00,53.69,53.74,53.66,53.74,125500.0,53.2145,53.2641,53.1848,53.2641,125500.0
2014-07-15 15:50:00,53.74,53.78,53.66,53.74,289900.0,53.2641,53.3037,53.1848,53.2641,289900.0
2014-07-16 09:30:00,53.99,54.17,53.68,53.79,100000.0,53.5119,53.6903,53.2046,53.3136,100000.0
2014-07-16 09:40:00,53.8,54.11,53.8,54.07,69600.0,53.3236,53.6308,53.3236,53.5912,69600.0
2014-07-16 09:50:00,54.04,54.22,53.8,53.89,77000.0,53.5614,53.7398,53.3236,53.4128,77000.0
2014-07-16 10:00:00,53.89,54.16,53.89,54.15,82200.0,53.4128,53.6804,53.4128,53.6705,82200.0
2014-07-16 10:10:00,54.13,54.25,54.05,54.12,81200.0,53.6506,53.7696,53.5713,53.6407,81200.0
2014-07-16 10:20:00,54.12,54.15,53.91,53.95,126500.0,53.6407,53.6705,53.4326,53.4722,126500.0
2014-07-16 10:30:00,53.93,54.0,53.92,53.93,26600.0,53.4524,53.5218,53.4425,53.4524,26600.0
2014-07-16 10:40:00,53.94,53.94,53.81,53.86,61800.0,53.4623,53.4623,53.3335,53.383,61800.0
2014-07-16 10:50:00,53.85,53.97,53.84,53.9,100800.0,53.3731,53.4921,53.3632,53.4227,100800.0
2014-07-16 11:00:00,53.89,54.2,53.87,54.16,56500.0,53.4128,53.72,53.3929,53.6804,56500.0
2014-07-16 11:10:00,54.16,54.22,54.07,54.15,41100.0,53.6804,53.7398,53.5912,53.6705,41100.0
2014-07-16 11:20:00,54.15,54.16,54.02,54.15,47300.0,53.6705,53.6804,53.5416,53.6705,47300.0
2014-07-16 11:30:00,54.13,54.13,53.86,53.87,42600.0,53.6506,53.6506,53.383,53.3929,42600.0
2014-07-16 11:40:00,53.86,54.01,53.86,53.99,35800.0,53.383,53.5317,53.383,53.5119,35800.0
2014-07-16 11:50:00,53.99,54.07,53.97,54.01,21300.0,53.5119,53.5912,53.4921,53.5317,21300.0
2014-07-16 12:00:00,54.0,54.1,53.94,54.07,15000.0,53.5218,53.6209,53.4623,53.5912,15000.0
2014-07-16 12:10:00,54.07,54.16,54.05,54.13,26600.0,53.5912,53.6804,53.5713,53.6506,26600.0
2014-07-16 12:20:00,54.14,54.14,54.05,54.09,17100.0,53.6606,53.6606,53.5713,53.611,17100.0
2014-07-16 12:30:00,54.09,54.17,54.08,54.09,20800.0,53.611,53.6903,53.6011,53.611,20800.0
2014-07-16 12:40:00,54.1,54.16,54.09,54.11,22000.0,53.6209,53.6804,53.611,53.6308,22000.0
2014-07-16 12:50:00,54.08,54.13,54.06,54.11,14000.0,53.6011,53.6506,53.5813,53.6308,14000.0
2014-07-16 13:00:00,54.1,54.13,54.03,54.06,19700.0,53.6209,53.6506,53.5515,53.5813,19700.0
2014-07-16 13:10:00,54.04,54.11,54.0,54.02,18000.0,53.5614,53.6308,53.5218,53.5416,18000.0
2014-07-16 13:20:00,54.01,54.08,53.97,54.08,27200.0,53.5317,53.6011,53.4921,53.6011,27200.0
2014-07-16 13:30:00,54.08,54.09,53.97,54.01,29800.0,53.6011,53.611,53.4921,53.5317,29800.0
2014-07-16 13:40:00,54.02,54.06,53.98,54.0,23700.0,53.5416,53.5813,53.502,53.5218,23700.0
2014-07-16 13:50:00,54.0,54.04,53.98,54.03,17800.0,53.5218,53.5614,53.502,53.5515,17800.0
2014-07-16 14:00:00,54.02,54.14,54.01,54.06,26700.0,53.5416,53.6606,53.5317,53.5813,26700.0
2014-07-16 14:10:00,54.05,54.16,54.04,54.1,31500.0,53.5713,53.6804,53.5614,53.6209,31500.0
2014-07-16 14:20:00,54.1,54.13,54.05,54.13,33200.0,53.6209,53.6506,53.5713,53.6506,33200.0
2014-07-16 14:30:00,54.13,54.14,54.01,54.03,32400.0,53.6506,53.6606,53.5317,53.5515,32400.0
2014-07-16 14:40:00,54.02,54.06,53.98,54.05,43800.0,53.5416,53.5813,53.502,53.5713,43800.0
2014-07-16 14:50:00,54.05,54.07,53.99,54.0,44100.0,53.5713,53.5912,53.5119,53.5218,44100.0
2014-07-16 15:00:00,53.99,54.03,53.99,54.0,26500.0,53.5119,53.5515,53.5119,53.5218,26500.0
2014-07-16 15:10:00,54.0,54.01,53.94,53.98,108700.0,53.5218,53.5317,53.4623,53.502,108700.0
2014-07-16 15:20:00,53.98,54.12,53.98,54.12,70200.0,53.502,53.6407,53.502,53.6407,70200.0
2014-07-16 15:30:00,54.11,54.12,54.0,54.01,99700.0,53.6308,53.6407,53.5218,53.5317,99700.0
2014-07-16 15:40:00,54.02,54.02,53.86,53.87,88100.0,53.5416,53.5416,53.383,53.3929,88100.0
2014-07-16 15:50:00,53.88,53.97,53.84,53.94,198600.0,53.4029,53.4921,53.3632,53.4623,198600.0
2014-07-17 09:30:00,53.62,54.12,53.55,54.07,90600.0,53.1452,53.6407,53.0758,53.5912,90600.0
2014-07-17 09:40:00,54.07,54.28,54.01,54.12,90400.0,53.5912,53.7993,53.5317,53.6407,90400.0
2014-07-17 09:50:00,54.11,54.28,54.05,54.09,58800.0,53.6308,53.7993,53.5713,53.611,58800.0
2014-07-17 10:00:00,54.1,54.17,54.04,54.13,110900.0,53.6209,53.6903,53.5614,53.6506,110900.0
2014-07-17 10:10:00,54.13,54.19,53.88,53.91,159100.0,53.6506,53.7101,53.4029,53.4326,159100.0
2014-07-17 10:20:00,53.91,54.09,53.9,54.03,40200.0,53.4326,53.611,53.4227,53.5515,40200.0
2014-07-17 10:30:00,54.03,54.1,53.8,53.81,47500.0,53.5515,53.6209,53.3236,53.3335,47500.0
2014-07-17 10:40:00,53.82,53.95,53.82,53.89,36400.0,53.3434,53.4722,53.3434,53.4128,36400.0
2014-07-17 10:50:00,53.89,54.04,53.89,53.93,33100.0,53.4128,53.5614,53.4128,53.4524,33100.0
2014-07-17 11:00:00,53.91,54.05,53.72,53.72,47500.0,53.4326,53.5713,53.2443,53.2443,47500.0
2014-07-17 11:10:00,53.7,53.8,53.53,53.68,46600.0,53.2244,53.3236,53.056,53.2046,46600.0
2014-07-17 11:20:00,53.68,53.68,53.47,53.51,63300.0,53.2046,53.2046,52.9965,53.0361,63300.0
2014-07-17 11:30:00,53.5,53.69,53.39,53.63,48700.0,53.0262,53.2145,52.9172,53.1551,48700.0
2014-07-17 11:40:00,53.62,53.77,53.62,53.74,66900.0,53.1452,53.2938,53.1452,53.2641,66900.0
2014-07-17 11:50:00,53.74,53.78,53.58,53.62,54300.0,53.2641,53.3037,53.1055,53.1452,54300.0
2014-07-17 12:00:00,53.62,53.63,53.43,53.57,64600.0,53.1452,53.1551,52.9568,53.0956,64600.0
2014-07-17 12:10:00,53.57,53.66,53.55,53.58,29700.0,53.0956,53.1848,53.0758,53.1055,29700.0
2014-07-17 12:20:00,53.55,53.59,53.49,53.58,24100.0,53.0758,53.1154,53.0163,53.1055,24100.0
2014-07-17 12:30:00,53.59,53.71,53.54,53.64,43900.0,53.1154,53.2344,53.0659,53.165,43900.0
2014-07-17 12:40:00,53.63,53.68,53.49,53.52,45600.0,53.1551,53.2046,53.0163,53.046,45600.0
2014-07-17 12:50:00,53.54,53.54,53.41,53.47,39200.0,53.0659,53.0659,52.937,52.9965,39200.0
2014-07-17 13:00:00,53.45,53.59,53.44,53.57,49100.0,52.9767,53.1154,52.9667,53.0956,49100.0
2014-07-17 13:10:00,53.58,53.64,53.51,53.53,65700.0,53.1055,53.165,53.0361,53.056,65700.0
2014-07-17 13:20:00,53.52,53.54,53.42,53.44,33500.0,53.046,53.0659,52.9469,52.9667,33500.0
2014-07-17 13:30:00,53.45,53.55,53.26,53.28,69300.0,52.9767,53.0758,52.7883,52.8082,69300.0
2014-07-17 13:40:00,53.28,53.31,53.17,53.26,93400.0,52.8082,52.8379,52.6991,52.7883,93400.0
2014-07-17 13:50:00,53.26,53.33,53.18,53.22,42800.0,52.7883,52.8577,52.7091,52.7487,42800.0
2014-07-17 14:00:00,53.21,53.22,52.97,52.99,110400.0,52.7388,52.7487,52.5009,52.5207,110400.0
2014-07-17 14:10:00,52.99,53.17,52.99,53.1,84200.0,52.5207,52.6991,52.5207,52.6298,84200.0
2014-07-17 14:20:00,53.1,53.12,52.99,52.99,117700.0,52.6298,52.6496,52.5207,52.5207,117700.0
2014-07-17 14:30:00,52.99,53.02,52.89,52.97,174900.0,52.5207,52.5505,52.4216,52.5009,174900.0
2014-07-17 14:40:00,52.97,53.04,52.8,52.82,118500.0,52.5009,52.5703,52.3324,52.3522,118500.0
2014-07-17 14:50:00,52.82,52.9,52.75,52.78,134300.0,52.3522,52.4315,52.2829,52.3126,134300.0
2014-07-17 15:00:00,52.77,52.86,52.72,52.76,208700.0,52.3027,52.3919,52.2531,52.2928,208700.0
2014-07-17 15:10:00,52.76,52.81,52.5,52.53,219600.0,52.2928,52.3423,52.0351,52.0648,219600.0
2014-07-17 15:20:00,52.54,52.71,52.53,52.64,210200.0,52.0747,52.2432,52.0648,52.1738,210200.0
2014-07-17 15:30:00,52.63,52.67,52.55,52.67,253400.0,52.1639,52.2036,52.0846,52.2036,253400.0
2014-07-17 15:40:00,52.66,52.67,52.48,52.61,421000.0,52.1937,52.2036,52.0153,52.1441,421000.0
2014-07-17 15:50:00,52.61,52.72,52.6,52.64,470500.0,52.1441,52.2531,52.1342,52.1738,470500.0
2014-07-18 09:30:00,52.98,53.8,52.72,53.64,388800.0,52.5108,53.3236,52.2531,53.165,388800.0
2014-07-18 09:40:00,53.66,53.98,53.43,53.68,206100.0,53.1848,53.502,52.9568,53.2046,206100.0
2014-07-18 09:50:00,53.62,53.74,53.41,53.64,100400.0,53.1452,53.2641,52.937,53.165,100400.0
2014-07-18 10:00:00,53.67,53.85,53.56,53.82,105400.0,53.1947,53.3731,53.0857,53.3434,105400.0
2014-07-18 10:10:00,53.82,54.02,53.64,53.64,182000.0,53.3434,53.5416,53.165,53.165,182000.0
2014-07-18 10:20:00,53.67,53.97,53.67,53.88,123900.0,53.1947,53.4921,53.1947,53.4029,123900.0
2014-07-18 10:30:00,53.89,54.0,53.84,53.93,73300.0,53.4128,53.5218,53.3632,53.4524,73300.0
2014-07-18 10:40:00,53.93,54.13,53.85,54.04,79200.0,53.4524,53.6506,53.3731,53.5614,79200.0
2014-07-18 10:50:00,54.05,54.27,53.97,54.21,105800.0,53.5713,53.7894,53.4921,53.7299,105800.0
2014-07-18 11:00:00,54.23,54.26,53.98,54.03,84200.0,53.7498,53.7795,53.502,53.5515,84200.0
2014-07-18 11:10:00,54.02,54.16,54.0,54.08,50000.0,53.5416,53.6804,53.5218,53.6011,50000.0
2014-07-18 11:20:00,54.09,54.15,53.99,54.02,54800.0,53.611,53.6705,53.5119,53.5416,54800.0
2014-07-18 11:30:00,54.02,54.09,53.96,54.03,49100.0,53.5416,53.611,53.4821,53.5515,49100.0
2014-07-18 11:40:00,54.03,54.03,53.9,54.0,31100.0,53.5515,53.5515,53.4227,53.5218,31100.0
2014-07-18 11:50:00,54.0,54.0,53.89,53.92,51600.0,53.5218,53.5218,53.4128,53.4425,51600.0
2014-07-18 12:00:00,53.93,53.95,53.77,53.84,47500.0,53.4524,53.4722,53.2938,53.3632,47500.0
2014-07-18 12:10:00,53.83,53.85,53.73,53.75,45300.0,53.3533,53.3731,53.2542,53.274,45300.0
2014-07-18 12:20:00,53.75,53.76,53.68,53.69,49500.0,53.274,53.2839,53.2046,53.2145,49500.0
2014-07-18 12:30:00,53.7,53.75,53.58,53.63,41300.0,53.2244,53.274,53.1055,53.1551,41300.0
2014-07-18 12:40:00,53.64,53.68,53.55,53.65,36100.0,53.165,53.2046,53.0758,53.1749,36100.0
2014-07-18 12:50:00,53.64,53.66,53.59,53.62,21000.0,53.165,53.1848,53.1154,53.1452,21000.0
2014-07-18 13:00:00,53.61,53.63,53.41,53.49,51100.0,53.1352,53.1551,52.937,53.0163,51100.0
2014-07-18 13:10:00,53.46,53.49,53.41,53.44,32500.0,52.9866,53.0163,52.937,52.9667,32500.0
2014-07-18 13:20:00,53.45,53.47,53.41,53.42,23500.0,52.9767,52.9965,52.937,52.9469,23500.0
2014-07-18 13:30:00,53.41,53.55,53.38,53.51,38600.0,52.937,53.0758,52.9073,53.0361,38600.0
2014-07-18 13:40:00,53.5,53.56,53.41,53.43,31300.0,53.0262,53.0857,52.937,52.9568,31300.0
2014-07-18 13:50:00,53.41,53.43,53.37,53.37,66900.0,52.937,52.9568,52.8974,52.8974,66900.0
2014-07-18 14:00:00,53.35,53.37,53.3,53.34,58400.0,52.8775,52.8974,52.828,52.8676,58400.0
2014-07-18 14:10:00,53.33,53.42,53.33,53.41,42400.0,52.8577,52.9469,52.8577,52.937,42400.0
2014-07-18 14:20:00,53.39,53.53,53.38,53.52,62200.0,52.9172,53.056,52.9073,53.046,62200.0
2014-07-18 14:30:00,53.52,53.61,53.49,53.59,50900.0,53.046,53.1352,53.0163,53.1154,50900.0
2014-07-18 14:40:00,53.58,53.62,53.47,53.49,42200.0,53.1055,53.1452,52.9965,53.0163,42200.0
2014-07-18 14:50:00,53.48,53.56,53.46,53.5,36400.0,53.0064,53.0857,52.9866,53.0262,36400.0
2014-07-18 15:00:00,53.51,53.57,53.45,53.56,56100.0,53.0361,53.0956,52.9767,53.0857,56100.0
2014-07-18 15:10:00,53.55,53.65,53.52,53.65,57600.0,53.0758,53.1749,53.046,53.1749,57600.0
2014-07-18 15:20:00,53.66,53.69,53.51,53.51,75300.0,53.1848,53.2145,53.0361,53.0361,75300.0
2014-07-18 15:30:00,53.51,53.53,53.43,53.45,132400.0,53.0361,53.056,52.9568,52.9767,132400.0
2014-07-18 15:40:00,53.45,53.51,53.41,53.51,119500.0,52.9767,53.0361,52.937,53.0361,119500.0
2014-07-18 15:50:00,53.51,53.55,53.46,53.49,220700.0,53.0361,53.0758,52.9866,53.0163,220700.0
2014-07-21 09:30:00,53.25,53.39,52.91,53.0,133400.0,52.7784,52.9172,52.4414,52.5306,133400.0
2014-07-21 09:40:00,53.02,53.34,52.86,53.23,72600.0,52.5505,52.8676,52.3919,52.7586,72600.0
2014-07-21 09:50:00,53.26,53.39,53.1,53.1,41000.0,52.7883,52.9172,52.6298,52.6298,41000.0
2014-07-21 10:00:00,53.13,53.18,52.83,52.86,85100.0,52.6595,52.7091,52.3622,52.3919,85100.0
2014-07-21 10:10:00,52.86,53.08,52.74,52.86,90700.0,52.3919,52.6099,52.2729,52.3919,90700.0
2014-07-21 10:20:00,52.87,52.92,52.77,52.84,80500.0,52.4018,52.4514,52.3027,52.3721,80500.0
2014-07-21 10:30:00,52.84,52.84,52.7,52.71,68400.0,52.3721,52.3721,52.2333,52.2432,68400.0
2014-07-21 10:40:00,52.71,52.81,52.58,52.72,73700.0,52.2432,52.3423,52.1144,52.2531,73700.0
2014-07-21 10:50:00,52.7,52.82,52.7,52.78,98500.0,52.2333,52.3522,52.2333,52.3126,98500.0
2014-07-21 11:00:00,52.75,53.06,52.72,52.99,82600.0,52.2829,52.5901,52.2531,52.5207,82600.0
2014-07-21 11:10:00,53.01,53.08,52.9,53.04,42400.0,52.5406,52.6099,52.4315,52.5703,42400.0
2014-07-21 11:20:00,53.04,53.24,53.04,53.19,62800.0,52.5703,52.7685,52.5703,52.719,62800.0
2014-07-21 11:30:00,53.19,53.26,53.17,53.24,50900.0,52.719,52.7883,52.6991,52.7685,50900.0
2014-07-21 11:40:00,53.25,53.27,53.04,53.1,27600.0,52.7784,52.7983,52.5703,52.6298,27600.0
2014-07-21 11:50:00,53.08,53.12,52.98,53.06,25900.0,52.6099,52.6496,52.5108,52.5901,25900.0
2014-07-21 12:00:00,53.08,53.1,52.99,53.07,31800.0,52.6099,52.6298,52.5207,52.6,31800.0
2014-07-21 12:10:00,53.06,53.07,52.97,53.01,22400.0,52.5901,52.6,52.5009,52.5406,22400.0
2014-07-21 12:20:00,53.0,53.02,52.95,52.98,17600.0,52.5306,52.5505,52.4811,52.5108,17600.0
2014-07-21 12:30:00,52.99,53.01,52.97,52.99,18300.0,52.5207,52.5406,52.5009,52.5207,18300.0
2014-07-21 12:40:00,53.0,53.02,52.95,53.02,25900.0,52.5306,52.5505,52.4811,52.5505,25900.0
2014-07-21 12:50:00,53.02,53.02,52.97,53.0,25000.0,52.5505,52.5505,52.5009,52.5306,25000.0
2014-07-21 13:00:00,52.99,53.01,52.95,53.01,33500.0,52.5207,52.5406,52.4811,52.5406,33500.0
2014-07-21 13:10:00,53.0,53.14,53.0,53.14,59200.0,52.5306,52.6694,52.5306,52.6694,59200.0
2014-07-21 13:20:00,53.14,53.28,53.14,53.27,14100.0,52.6694,52.8082,52.6694,52.7983,14100.0
2014-07-21 13:30:00,53.29,53.29,53.08,53.12,49800.0,52.8181,52.8181,52.6099,52.6496,49800.0
2014-07-21 13:40:00,53.11,53.24,53.11,53.19,32300.0,52.6397,52.7685,52.6397,52.719,32300.0
2014-07-21 13:50:00,53.2,53.27,53.2,53.27,31700.0,52.7289,52.7983,52.7289,52.7983,31700.0
2014-07-21 14:00:00,53.27,53.42,53.27,53.42,51500.0,52.7983,52.9469,52.7983,52.9469,51500.0
2014-07-21 14:10:00,53.4,53.48,53.31,53.35,65600.0,52.9271,53.0064,52.8379,52.8775,65600.0
2014-07-21 14:20:00,53.35,53.36,53.26,53.27,36800.0,52.8775,52.8875,52.7883,52.7983,36800.0
2014-07-21 14:30:00,53.26,53.32,53.2,53.27,48100.0,52.7883,52.8478,52.7289,52.7983,48100.0
2014-07-21 14:40:00,53.26,53.36,53.23,53.29,74200.0,52.7883,52.8875,52.7586,52.8181,74200.0
2014-07-21 14:50:00,53.28,53.36,53.27,53.35,42200.0,52.8082,52.8875,52.7983,52.8775,42200.0
2014-07-21 15:00:00,53.33,53.36,53.19,53.25,62700.0,52.8577,52.8875,52.719,52.7784,62700.0
2014-07-21 15:10:00,53.25,53.29,53.23,53.23,32000.0,52.7784,52.8181,52.7586,52.7586,32000.0
2014-07-21 15:20:00,53.23,53.33,53.21,53.32,56800.0,52.7586,52.8577,52.7388,52.8478,56800.0
2014-07-21 15:30:00,53.33,53.36,53.3,53.3,85800.0,52.8577,52.8875,52.828,52.828,85800.0
2014-07-21 15:40:00,53.3,53.33,53.29,53.32,80800.0,52.828,52.8577,52.8181,52.8478,80800.0
2014-07-21 15:50:00,53.32,53.37,53.31,53.32,202100.0,52.8478,52.8974,52.8379,52.8478,202100.0
2014-07-22 09:30:00,53.53,53.94,53.44,53.79,102000.0,53.056,53.4623,52.9667,53.3136,102000.0
2014-07-22 09:40:00,53.79,53.79,53.41,53.74,71000.0,53.3136,53.3136,52.937,53.2641,71000.0
2014-07-22 09:50:00,53.77,53.85,53.58,53.7,64400.0,53.2938,53.3731,53.1055,53.2244,64400.0
2014-07-22 10:00:00,53.71,53.99,53.67,53.88,188300.0,53.2344,53.5119,53.1947,53.4029,188300.0
2014-07-22 10:10:00,53.88,53.99,53.85,53.93,102700.0,53.4029,53.5119,53.3731,53.4524,102700.0
2014-07-22 10:20:00,53.9,53.99,53.76,53.94,162100.0,53.4227,53.5119,53.2839,53.4623,162100.0
2014-07-22 10:30:00,53.95,53.99,53.77,53.83,52000.0,53.4722,53.5119,53.2938,53.3533,52000.0
2014-07-22 10:40:00,53.8,53.99,53.78,53.98,43800.0,53.3236,53.5119,53.3037,53.502,43800.0
2014-07-22 10:50:00,53.97,54.0,53.89,53.99,131900.0,53.4921,53.5218,53.4128,53.5119,131900.0
2014-07-22 11:00:00,53.99,54.0,53.93,53.98,89600.0,53.5119,53.5218,53.4524,53.502,89600.0
2014-07-22 11:10:00,53.99,54.0,53.79,53.8,51800.0,53.5119,53.5218,53.3136,53.3236,51800.0
2014-07-22 11:20:00,53.81,53.82,53.55,53.59,77200.0,53.3335,53.3434,53.0758,53.1154,77200.0
2014-07-22 11:30:00,53.59,53.74,53.59,53.68,70800.0,53.1154,53.2641,53.1154,53.2046,70800.0
2014-07-22 11:40:00,53.69,53.89,53.69,53.78,49800.0,53.2145,53.4128,53.2145,53.3037,49800.0
2014-07-22 11:50:00,53.78,53.93,53.78,53.78,40400.0,53.3037,53.4524,53.3037,53.3037,40400.0
2014-07-22 12:00:00,53.78,53.78,53.73,53.75,45400.0,53.3037,53.3037,53.2542,53.274,45400.0
2014-07-22 12:10:00,53.76,53.79,53.66,53.7,34800.0,53.2839,53.3136,53.1848,53.2244,34800.0
2014-07-22 12:20:00,53.69,53.82,53.64,53.81,28900.0,53.2145,53.3434,53.165,53.3335,28900.0
2014-07-22 12:30:00,53.81,53.84,53.76,53.84,19700.0,53.3335,53.3632,53.2839,53.3632,19700.0
2014-07-22 12:40:00,53.83,53.86,53.78,53.83,34400.0,53.3533,53.383,53.3037,53.3533,34400.0
2014-07-22 12:50:00,53.84,53.86,53.8,53.85,35700.0,53.3632,53.383,53.3236,53.3731,35700.0
2014-07-22 13:00:00,53.84,53.84,53.74,53.75,26300.0,53.3632,53.3632,53.2641,53.274,26300.0
2014-07-22 13:10:00,53.76,53.86,53.76,53.82,40400.0,53.2839,53.383,53.2839,53.3434,40400.0
2014-07-22 13:20:00,53.83,53.83,53.76,53.77,28600.0,53.3533,53.3533,53.2839,53.2938,28600.0
2014-07-22 13:30:00,53.77,53.78,53.69,53.69,17200.0,53.2938,53.3037,53.2145,53.2145,17200.0
2014-07-22 13:40:00,53.68,53.68,53.59,53.64,57700.0,53.2046,53.2046,53.1154,53.165,57700.0
2014-07-22 13:50:00,53.64,53.66,53.52,53.52,51000.0,53.165,53.1848,53.046,53.046,51000.0
2014-07-22 14:00:00,53.52,53.59,53.48,53.59,34000.0,53.046,53.1154,53.0064,53.1154,34000.0
2014-07-22 14:10:00,53.59,53.6,53.52,53.52,31700.0,53.1154,53.1253,53.046,53.046,31700.0
2014-07-22 14:20:00,53.52,53.62,53.52,53.58,34800.0,53.046,53.1452,53.046,53.1055,34800.0
2014-07-22 14:30:00,53.59,53.61,53.56,53.58,47700.0,53.1154,53.1352,53.0857,53.1055,47700.0
2014-07-22 14:40:00,53.57,53.59,53.41,53.5,81100.0,53.0956,53.1154,52.937,53.0262,81100.0
2014-07-22 14:50:00,53.5,53.59,53.43,53.56,50300.0,53.0262,53.1154,52.9568,53.0857,50300.0
2014-07-22 15:00:00,53.56,53.58,53.5,53.52,47000.0,53.0857,53.1055,53.0262,53.046,47000.0
2014-07-22 15:10:00,53.53,53.55,53.49,53.51,43200.0,53.056,53.0758,53.0163,53.0361,43200.0
2014-07-22 15:20:00,53.52,53.54,53.47,53.53,63100.0,53.046,53.0659,52.9965,53.056,63100.0
2014-07-22 15:30:00,53.53,53.65,53.53,53.59,76600.0,53.056,53.1749,53.056,53.1154,76600.0
2014-07-22 15:40:00,53.58,53.6,53.55,53.57,64700.0,53.1055,53.1253,53.0758,53.0956,64700.0
2014-07-22 15:50:00,53.57,53.64,53.55,53.59,180000.0,53.0956,53.165,53.0758,53.1154,180000.0
2014-07-23 09:30:00,53.96,53.97,53.58,53.58,92600.0,53.4821,53.4921,53.1055,53.1055,92600.0
2014-07-23 09:40:00,53.57,53.64,53.32,53.57,162800.0,53.0956,53.165,52.8478,53.0956,162800.0
2014-07-23 09:50:00,53.59,53.88,53.58,53.71,92100.0,53.1154,53.4029,53.1055,53.2344,92100.0
2014-07-23 10:00:00,53.73,53.76,53.52,53.54,108500.0,53.2542,53.2839,53.046,53.0659,108500.0
2014-07-23 10:10:00,53.55,53.79,53.51,53.74,42100.0,53.0758,53.3136,53.0361,53.2641,42100.0
2014-07-23 10:20:00,53.73,53.81,53.66,53.74,28500.0,53.2542,53.3335,53.1848,53.2641,28500.0
2014-07-23 10:30:00,53.76,53.9,53.75,53.89,44000.0,53.2839,53.4227,53.274,53.4128,44000.0
2014-07-23 10:40:00,53.89,53.93,53.77,53.89,48500.0,53.4128,53.4524,53.2938,53.4128,48500.0
2014-07-23 10:50:00,53.91,53.91,53.79,53.85,23200.0,53.4326,53.4326,53.3136,53.3731,23200.0
2014-07-23 11:00:00,53.86,53.95,53.81,53.93,17500.0,53.383,53.4722,53.3335,53.4524,17500.0
2014-07-23 11:10:00,53.95,53.96,53.75,53.77,58300.0,53.4722,53.4821,53.274,53.2938,58300.0
2014-07-23 11:20:00,53.77,53.83,53.65,53.66,38900.0,53.2938,53.3533,53.1749,53.1848,38900.0
2014-07-23 11:30:00,53.64,53.76,53.61,53.64,71400.0,53.165,53.2839,53.1352,53.165,71400.0
2014-07-23 11:40:00,53.62,53.67,53.5,53.58,60900.0,53.1452,53.1947,53.0262,53.1055,60900.0
2014-07-23 11:50:00,53.6,53.63,53.5,53.52,27300.0,53.1253,53.1551,53.0262,53.046,27300.0
2014-07-23 12:00:00,53.51,53.56,53.26,53.38,106900.0,53.0361,53.0857,52.7883,52.9073,106900.0
2014-07-23 12:10:00,53.39,53.45,53.35,53.39,34600.0,52.9172,52.9767,52.8775,52.9172,34600.0
2014-07-23 12:20:00,53.4,53.48,53.37,53.37,34100.0,52.9271,53.0064,52.8974,52.8974,34100.0
2014-07-23 12:30:00,53.35,53.36,53.21,53.27,50000.0,52.8775,52.8875,52.7388,52.7983,50000.0
2014-07-23 12:40:00,53.29,53.33,53.22,53.26,50600.0,52.8181,52.8577,52.7487,52.7883,50600.0
2014-07-23 12:50:00,53.27,53.35,53.18,53.31,59900.0,52.7983,52.8775,52.7091,52.8379,59900.0
2014-07-23 13:00:00,53.29,53.39,53.28,53.38,66800.0,52.8181,52.9172,52.8082,52.9073,66800.0
2014-07-23 13:10:00,53.38,53.47,53.38,53.44,24800.0,52.9073,52.9965,52.9073,52.9667,24800.0
2014-07-23 13:20:00,53.44,53.45,53.32,53.32,22100.0,52.9667,52.9767,52.8478,52.8478,22100.0
2014-07-23 13:30:00,53.33,53.39,53.31,53.37,33300.0,52.8577,52.9172,52.8379,52.8974,33300.0
2014-07-23 13:40:00,53.38,53.54,53.35,53.54,73000.0,52.9073,53.0659,52.8775,53.0659,73000.0
2014-07-23 13:50:00,53.54,53.61,53.53,53.6,47100.0,53.0659,53.1352,53.056,53.1253,47100.0
2014-07-23 14:00:00,53.59,53.61,53.55,53.6,42800.0,53.1154,53.1352,53.0758,53.1253,42800.0
2014-07-23 14:10:00,53.6,53.67,53.6,53.64,38200.0,53.1253,53.1947,53.1253,53.165,38200.0
2014-07-23 14:20:00,53.64,53.68,53.58,53.63,62100.0,53.165,53.2046,53.1055,53.1551,62100.0
2014-07-23 14:30:00,53.63,53.64,53.55,53.6,36100.0,53.1551,53.165,53.0758,53.1253,36100.0
2014-07-23 14:40:00,53.6,53.64,53.59,53.6,22900.0,53.1253,53.165,53.1154,53.1253,22900.0
2014-07-23 14:50:00,53.61,53.63,53.47,53.5,109400.0,53.1352,53.1551,52.9965,53.0262,109400.0
2014-07-23 15:00:00,53.5,53.56,53.48,53.54,101300.0,53.0262,53.0857,53.0064,53.0659,101300.0
2014-07-23 15:10:00,53.53,53.61,53.53,53.61,64000.0,53.056,53.1352,53.056,53.1352,64000.0
2014-07-23 15:20:00,53.61,53.62,53.57,53.58,137900.0,53.1352,53.1452,53.0956,53.1055,137900.0
2014-07-23 15:30:00,53.59,53.6,53.55,53.57,118900.0,53.1154,53.1253,53.0758,53.0956,118900.0
2014-07-23 15:40:00,53.57,53.57,53.53,53.54,101600.0,53.0956,53.0956,53.056,53.0659,101600.0
2014-07-23 15:50:00,53.53,53.61,53.51,53.6,370800.0,53.056,53.1352,53.0361,53.1253,370800.0
2014-07-24 09:30:00,53.7,54.58,53.67,54.57,185600.0,53.2244,54.0967,53.1947,54.0867,185600.0
2014-07-24 09:40:00,54.56,54.71,54.16,54.32,118000.0,54.0768,54.2255,53.6804,53.839,118000.0
2014-07-24 09:50:00,54.32,54.34,54.0,54.06,71100.0,53.839,53.8588,53.5218,53.5813,71100.0
2014-07-24 10:00:00,54.06,54.19,53.93,54.15,87600.0,53.5813,53.7101,53.4524,53.6705,87600.0
2014-07-24 10:10:00,54.15,54.24,53.99,54.1,38300.0,53.6705,53.7597,53.5119,53.6209,38300.0
2014-07-24 10:20:00,54.08,54.21,53.99,54.16,38800.0,53.6011,53.7299,53.5119,53.6804,38800.0
2014-07-24 10:30:00,54.15,54.21,54.02,54.03,20700.0,53.6705,53.7299,53.5416,53.5515,20700.0
2014-07-24 10:40:00,54.01,54.1,53.94,54.03,38400.0,53.5317,53.6209,53.4623,53.5515,38400.0
2014-07-24 10:50:00,54.03,54.07,53.95,54.07,34100.0,53.5515,53.5912,53.4722,53.5912,34100.0
2014-07-24 11:00:00,54.07,54.15,54.05,54.14,65300.0,53.5912,53.6705,53.5713,53.6606,65300.0
2014-07-24 11:10:00,54.13,54.19,54.09,54.13,37700.0,53.6506,53.7101,53.611,53.6506,37700.0
2014-07-24 11:20:00,54.13,54.26,54.13,54.25,29600.0,53.6506,53.7795,53.6506,53.7696,29600.0
2014-07-24 11:30:00,54.25,54.32,54.17,54.2,42300.0,53.7696,53.839,53.6903,53.72,42300.0
2014-07-24 11:40:00,54.22,54.25,54.14,54.23,44200.0,53.7398,53.7696,53.6606,53.7498,44200.0
2014-07-24 11:50:00,54.24,54.33,54.21,54.3,38400.0,53.7597,53.8489,53.7299,53.8191,38400.0
2014-07-24 12:00:00,54.29,54.35,54.24,54.27,81700.0,53.8092,53.8687,53.7597,53.7894,81700.0
2014-07-24 12:10:00,54.27,54.3,54.19,54.21,38900.0,53.7894,53.8191,53.7101,53.7299,38900.0
2014-07-24 12:20:00,54.21,54.23,54.09,54.09,34900.0,53.7299,53.7498,53.611,53.611,34900.0
2014-07-24 12:30:00,54.1,54.13,54.06,54.12,42500.0,53.6209,53.6506,53.5813,53.6407,42500.0
2014-07-24 12:40:00,54.12,54.13,54.08,54.13,45300.0,53.6407,53.6506,53.6011,53.6506,45300.0
2014-07-24 12:50:00,54.13,54.13,53.96,53.98,66200.0,53.6506,53.6506,53.4821,53.502,66200.0
2014-07-24 13:00:00,53.97,53.99,53.86,53.89,42000.0,53.4921,53.5119,53.383,53.4128,42000.0
2014-07-24 13:10:00,53.9,53.92,53.85,53.88,24300.0,53.4227,53.4425,53.3731,53.4029,24300.0
2014-07-24 13:20:00,53.9,53.96,53.87,53.96,38200.0,53.4227,53.4821,53.3929,53.4821,38200.0
2014-07-24 13:30:00,53.94,54.0,53.87,53.88,26600.0,53.4623,53.5218,53.3929,53.4029,26600.0
2014-07-24 13:40:00,53.87,53.89,53.76,53.78,56400.0,53.3929,53.4128,53.2839,53.3037,56400.0
2014-07-24 13:50:00,53.78,53.96,53.75,53.96,51800.0,53.3037,53.4821,53.274,53.4821,51800.0
2014-07-24 14:00:00,53.98,54.06,53.92,54.03,82000.0,53.502,53.5813,53.4425,53.5515,82000.0
2014-07-24 14:10:00,54.04,54.17,54.03,54.12,82700.0,53.5614,53.6903,53.5515,53.6407,82700.0
2014-07-24 14:20:00,54.12,54.26,54.11,54.23,47700.0,53.6407,53.7795,53.6308,53.7498,47700.0
2014-07-24 14:30:00,54.23,54.24,54.06,54.06,37600.0,53.7498,53.7597,53.5813,53.5813,37600.0
2014-07-24 14:40:00,54.06,54.09,53.95,53.95,58700.0,53.5813,53.611,53.4722,53.4722,58700.0
2014-07-24 14:50:00,53.97,54.02,53.92,53.95,41800.0,53.4921,53.5416,53.4425,53.4722,41800.0
2014-07-24 15:00:00,53.94,53.97,53.89,53.9,72800.0,53.4623,53.4921,53.4128,53.4227,72800.0
2014-07-24 15:10:00,53.91,54.03,53.89,53.99,80500.0,53.4326,53.5515,53.4128,53.5119,80500.0
2014-07-24 15:20:00,53.98,53.99,53.92,53.95,61500.0,53.502,53.5119,53.4425,53.4722,61500.0
2014-07-24 15:30:00,53.95,54.1,53.95,54.09,78500.0,53.4722,53.6209,53.4722,53.611,78500.0
2014-07-24 15:40:00,54.08,54.1,54.01,54.01,94400.0,53.6011,53.6209,53.5317,53.5317,94400.0
2014-07-24 15:50:00,54.02,54.11,54.01,54.04,207700.0,53.5416,53.6308,53.5317,53.5614,207700.0
2014-07-25 09:30:00,53.89,54.04,53.59,53.66,121900.0,53.4128,53.5614,53.1154,53.1848,121900.0
2014-07-25 09:40:00,53.72,53.85,53.61,53.62,131400.0,53.2443,53.3731,53.1352,53.1452,131400.0
2014-07-25 09:50:00,53.66,53.8,53.62,53.72,80800.0,53.1848,53.3236,53.1452,53.2443,80800.0
2014-07-25 10:00:00,53.73,53.97,53.72,53.78,106000.0,53.2542,53.4921,53.2443,53.3037,106000.0
2014-07-25 10:10:00,53.79,53.87,53.73,53.81,123100.0,53.3136,53.3929,53.2542,53.3335,123100.0
2014-07-25 10:20:00,53.81,54.18,53.81,54.15,77600.0,53.3335,53.7002,53.3335,53.6705,77600.0
2014-07-25 10:30:00,54.15,54.23,54.14,54.2,138200.0,53.6705,53.7498,53.6606,53.72,138200.0
2014-07-25 10:40:00,54.2,54.33,54.2,54.32,76800.0,53.72,53.8489,53.72,53.839,76800.0
2014-07-25 10:50:00,54.3,54.43,54.1,54.15,98200.0,53.8191,53.948,53.6209,53.6705,98200.0
2014-07-25 11:00:00,54.15,54.26,54.15,54.26,170600.0,53.6705,53.7795,53.6705,53.7795,170600.0
2014-07-25 11:10:00,54.25,54.36,54.23,54.35,72600.0,53.7696,53.8786,53.7498,53.8687,72600.0
2014-07-25 11:20:00,54.35,54.36,54.24,54.3,270900.0,53.8687,53.8786,53.7597,53.8191,270900.0
2014-07-25 11:30:00,54.3,54.43,54.28,54.42,50500.0,53.8191,53.948,53.7993,53.9381,50500.0
2014-07-25 11:40:00,54.43,54.54,54.41,54.46,44200.0,53.948,54.057,53.9282,53.9777,44200.0
2014-07-25 11:50:00,54.46,54.57,54.42,54.56,53900.0,53.9777,54.0867,53.9381,54.0768,53900.0
2014-07-25 12:00:00,54.55,54.57,54.48,54.53,39800.0,54.0669,54.0867,53.9975,54.0471,39800.0
2014-07-25 12:10:00,54.53,54.74,54.53,54.74,94500.0,54.0471,54.2552,54.0471,54.2552,94500.0
2014-07-25 12:20:00,54.74,54.77,54.61,54.65,139400.0,54.2552,54.285,54.1264,54.166,139400.0
2014-07-25 12:30:00,54.65,54.7,54.6,54.68,48300.0,54.166,54.2156,54.1165,54.1958,48300.0
2014-07-25 12:40:00,54.67,54.76,54.65,54.73,67300.0,54.1859,54.2751,54.166,54.2453,67300.0
2014-07-25 12:50:00,54.74,54.91,54.74,54.86,76800.0,54.2552,54.4237,54.2552,54.3742,76800.0
2014-07-25 13:00:00,54.85,54.85,54.76,54.8,51600.0,54.3643,54.3643,54.2751,54.3147,51600.0
2014-07-25 13:10:00,54.8,54.85,54.77,54.83,50700.0,54.3147,54.3643,54.285,54.3444,50700.0
2014-07-25 13:20:00,54.83,54.89,54.82,54.87,47600.0,54.3444,54.4039,54.3345,54.3841,47600.0
2014-07-25 13:30:00,54.87,54.87,54.7,54.78,60200.0,54.3841,54.3841,54.2156,54.2949,60200.0
2014-07-25 13:40:00,54.78,54.82,54.73,54.77,27200.0,54.2949,54.3345,54.2453,54.285,27200.0
2014-07-25 13:50:00,54.78,54.86,54.76,54.85,53500.0,54.2949,54.3742,54.2751,54.3643,53500.0
2014-07-25 14:00:00,54.85,54.97,54.81,54.97,118200.0,54.3643,54.4832,54.3246,54.4832,118200.0
2014-07-25 14:10:00,54.97,55.07,54.94,55.04,81400.0,54.4832,54.5823,54.4535,54.5526,81400.0
2014-07-25 14:20:00,55.04,55.07,55.0,55.06,73300.0,54.5526,54.5823,54.5129,54.5724,73300.0
2014-07-25 14:30:00,55.06,55.13,55.06,55.11,174500.0,54.5724,54.6418,54.5724,54.622,174500.0
2014-07-25 14:40:00,55.11,55.29,55.11,55.27,132900.0,54.622,54.8004,54.622,54.7805,132900.0
2014-07-25 14:50:00,55.26,55.31,55.23,55.3,111900.0,54.7706,54.8202,54.7409,54.8103,111900.0
2014-07-25 15:00:00,55.3,55.37,55.28,55.28,128100.0,54.8103,54.8797,54.7905,54.7905,128100.0
2014-07-25 15:10:00,55.29,55.36,55.28,55.31,197100.0,54.8004,54.8697,54.7905,54.8202,197100.0
2014-07-25 15:20:00,55.31,55.36,55.14,55.14,167000.0,54.8202,54.8697,54.6517,54.6517,167000.0
2014-07-25 15:30:00,55.15,55.19,54.9,54.9,150200.0,54.6616,54.7013,54.4138,54.4138,150200.0
2014-07-25 15:40:00,54.9,54.98,54.84,54.86,200700.0,54.4138,54.4931,54.3544,54.3742,200700.0
2014-07-25 15:50:00,54.86,54.9,54.8,54.9,456800.0,54.3742,54.4138,54.3147,54.4138,456800.0
2014-07-28 09:30:00,54.74,55.2,54.68,54.81,94200.0,54.2552,54.7112,54.1958,54.3246,94200.0
2014-07-28 09:40:00,54.86,54.96,54.54,54.59,73900.0,54.3742,54.4733,54.057,54.1066,73900.0
2014-07-28 09:50:00,54.59,54.6,54.48,54.53,49000.0,54.1066,54.1165,53.9975,54.0471,49000.0
2014-07-28 10:00:00,54.52,54.6,54.33,54.33,195500.0,54.0372,54.1165,53.8489,53.8489,195500.0
2014-07-28 10:10:00,54.35,54.41,54.1,54.18,85200.0,53.8687,53.9282,53.6209,53.7002,85200.0
2014-07-28 10:20:00,54.17,54.22,54.03,54.04,119200.0,53.6903,53.7398,53.5515,53.5614,119200.0
2014-07-28 10:30:00,54.04,54.1,53.86,54.1,182500.0,53.5614,53.6209,53.383,53.6209,182500.0
2014-07-28 10:40:00,54.1,54.26,53.95,54.23,102500.0,53.6209,53.7795,53.4722,53.7498,102500.0
2014-07-28 10:50:00,54.23,54.33,54.05,54.08,57800.0,53.7498,53.8489,53.5713,53.6011,57800.0
2014-07-28 11:00:00,54.08,54.1,53.93,53.97,50900.0,53.6011,53.6209,53.4524,53.4921,50900.0
2014-07-28 11:10:00,53.98,54.17,53.98,54.17,55100.0,53.502,53.6903,53.502,53.6903,55100.0
2014-07-28 11:20:00,54.16,54.48,54.16,54.47,61600.0,53.6804,53.9975,53.6804,53.9876,61600.0
2014-07-28 11:30:00,54.48,54.5,54.29,54.44,72600.0,53.9975,54.0174,53.8092,53.9579,72600.0
2014-07-28 11:40:00,54.43,54.46,54.29,54.38,59500.0,53.948,53.9777,53.8092,53.8984,59500.0
2014-07-28 11:50:00,54.38,54.42,54.2,54.24,47100.0,53.8984,53.9381,53.72,53.7597,47100.0
2014-07-28 12:00:00,54.23,54.36,54.23,54.28,73400.0,53.7498,53.8786,53.7498,53.7993,73400.0
2014-07-28 12:10:00,54.28,54.28,54.1,54.26,55400.0,53.7993,53.7993,53.6209,53.7795,55400.0
2014-07-28 12:20:00,54.27,54.29,54.1,54.1,41300.0,53.7894,53.8092,53.6209,53.6209,41300.0
2014-07-28 12:30:00,54.1,54.12,54.0,54.01,114900.0,53.6209,53.6407,53.5218,53.5317,114900.0
2014-07-28 12:40:00,54.0,54.04,53.95,54.04,89800.0,53.5218,53.5614,53.4722,53.5614,89800.0
2014-07-28 12:50:00,54.04,54.13,54.03,54.09,64500.0,53.5614,53.6506,53.5515,53.611,64500.0
2014-07-28 13:00:00,54.09,54.11,54.03,54.11,77000.0,53.611,53.6308,53.5515,53.6308,77000.0
2014-07-28 13:10:00,54.11,54.27,54.11,54.26,57300.0,53.6308,53.7894,53.6308,53.7795,57300.0
2014-07-28 13:20:00,54.27,54.27,54.16,54.17,47500.0,53.7894,53.7894,53.6804,53.6903,47500.0
2014-07-28 13:30:00,54.18,54.36,54.17,54.36,79300.0,53.7002,53.8786,53.6903,53.8786,79300.0
2014-07-28 13:40:00,54.37,54.42,54.29,54.35,69000.0,53.8885,53.9381,53.8092,53.8687,69000.0
2014-07-28 13:50:00,54.35,54.37,54.22,54.28,130300.0,53.8687,53.8885,53.7398,53.7993,130300.0
2014-07-28 14:00:00,54.28,54.3,54.22,54.25,65900.0,53.7993,53.8191,53.7398,53.7696,65900.0
2014-07-28 14:10:00,54.26,54.27,54.09,54.1,66900.0,53.7795,53.7894,53.611,53.6209,66900.0
2014-07-28 14:20:00,54.11,54.13,54.04,54.06,81700.0,53.6308,53.6506,53.5614,53.5813,81700.0
2014-07-28 14:30:00,54.06,54.1,53.98,54.1,107800.0,53.5813,53.6209,53.502,53.6209,107800.0
2014-07-28 14:40:00,54.11,54.14,54.02,54.03,82600.0,53.6308,53.6606,53.5416,53.5515,82600.0
2014-07-28 14:50:00,54.04,54.08,53.93,53.94,90600.0,53.5614,53.6011,53.4524,53.4623,90600.0
2014-07-28 15:00:00,53.94,54.02,53.91,54.0,83300.0,53.4623,53.5416,53.4326,53.5218,83300.0
2014-07-28 15:10:00,54.0,54.01,53.94,54.0,92900.0,53.5218,53.5317,53.4623,53.5218,92900.0
2014-07-28 15:20:00,54.0,54.02,53.92,53.92,62200.0,53.5218,53.5416,53.4425,53.4425,62200.0
2014-07-28 15:30:00,53.92,53.94,53.88,53.89,161200.0,53.4425,53.4623,53.4029,53.4128,161200.0
2014-07-28 15:40:00,53.9,54.01,53.89,53.94,171300.0,53.4227,53.5317,53.4128,53.4623,171300.0
2014-07-28 15:50:00,53.94,54.04,53.93,54.0,321700.0,53.4623,53.5614,53.4524,53.5218,321700.0
2014-07-29 09:30:00,54.26,54.26,53.68,53.79,122700.0,53.7795,53.7795,53.2046,53.3136,122700.0
2014-07-29 09:40:00,53.76,54.33,53.64,54.25,98300.0,53.2839,53.8489,53.165,53.7696,98300.0
2014-07-29 09:50:00,54.26,54.3,54.08,54.13,80700.0,53.7795,53.8191,53.6011,53.6506,80700.0
2014-07-29 10:00:00,54.13,54.4,54.1,54.36,98800.0,53.6506,53.9182,53.6209,53.8786,98800.0
2014-07-29 10:10:00,54.37,54.41,54.3,54.36,48900.0,53.8885,53.9282,53.8191,53.8786,48900.0
2014-07-29 10:20:00,54.37,54.55,54.34,54.54,55200.0,53.8885,54.0669,53.8588,54.057,55200.0
2014-07-29 10:30:00,54.53,54.61,54.41,54.49,58600.0,54.0471,54.1264,53.9282,54.0075,58600.0
2014-07-29 10:40:00,54.48,54.72,54.45,54.71,36300.0,53.9975,54.2354,53.9678,54.2255,36300.0
2014-07-29 10:50:00,54.71,54.77,54.47,54.53,70200.0,54.2255,54.285,53.9876,54.0471,70200.0
2014-07-29 11:00:00,54.53,54.55,54.25,54.25,40500.0,54.0471,54.0669,53.7696,53.7696,40500.0
2014-07-29 11:10:00,54.24,54.49,54.19,54.48,44000.0,53.7597,54.0075,53.7101,53.9975,44000.0
2014-07-29 11:20:00,54.45,54.56,54.44,54.46,33800.0,53.9678,54.0768,53.9579,53.9777,33800.0
2014-07-29 11:30:00,54.44,54.44,54.2,54.31,52900.0,53.9579,53.9579,53.72,53.829,52900.0
2014-07-29 11:40:00,54.32,54.54,54.3,54.53,35300.0,53.839,54.057,53.8191,54.0471,35300.0
2014-07-29 11:50:00,54.53,54.54,54.4,54.52,42900.0,54.0471,54.057,53.9182,54.0372,42900.0
2014-07-29 12:00:00,54.53,54.65,54.51,54.65,28800.0,54.0471,54.166,54.0273,54.166,28800.0
2014-07-29 12:10:00,54.65,54.7,54.54,54.56,33300.0,54.166,54.2156,54.057,54.0768,33300.0
2014-07-29 12:20:00,54.55,54.64,54.55,54.63,36800.0,54.0669,54.1561,54.0669,54.1462,36800.0
2014-07-29 12:30:00,54.65,54.75,54.63,54.74,34100.0,54.166,54.2651,54.1462,54.2552,34100.0
2014-07-29 12:40:00,54.74,54.86,54.72,54.8,48700.0,54.2552,54.3742,54.2354,54.3147,48700.0
2014-07-29 12:50:00,54.79,54.89,54.78,54.89,106700.0,54.3048,54.4039,54.2949,54.4039,106700.0
2014-07-29 13:00:00,54.89,55.05,54.83,54.97,155600.0,54.4039,54.5625,54.3444,54.4832,155600.0
2014-07-29 13:10:00,54.99,54.99,54.84,54.97,49000.0,54.503,54.503,54.3544,54.4832,49000.0
2014-07-29 13:20:00,54.98,55.16,54.98,55.05,97300.0,54.4931,54.6715,54.4931,54.5625,97300.0
2014-07-29 13:30:00,55.05,55.15,55.03,55.04,51400.0,54.5625,54.6616,54.5427,54.5526,51400.0
2014-07-29 13:40:00,55.04,55.07,54.94,54.94,31100.0,54.5526,54.5823,54.4535,54.4535,31100.0
2014-07-29 13:50:00,54.94,55.05,54.94,55.0,30100.0,54.4535,54.5625,54.4535,54.5129,30100.0
2014-07-29 14:00:00,55.0,55.02,54.92,55.0,55700.0,54.5129,54.5328,54.4336,54.5129,55700.0
2014-07-29 14:10:00,54.99,55.04,54.92,54.95,51100.0,54.503,54.5526,54.4336,54.4634,51100.0
2014-07-29 14:20:00,54.96,54.99,54.7,54.81,87100.0,54.4733,54.503,54.2156,54.3246,87100.0
2014-07-29 14:30:00,54.82,54.96,54.82,54.95,128800.0,54.3345,54.4733,54.3345,54.4634,128800.0
2014-07-29 14:40:00,54.95,55.05,54.88,55.02,79400.0,54.4634,54.5625,54.394,54.5328,79400.0
2014-07-29 14:50:00,55.01,55.01,54.95,54.97,38200.0,54.5228,54.5228,54.4634,54.4832,38200.0
2014-07-29 15:00:00,54.96,54.97,54.89,54.91,105000.0,54.4733,54.4832,54.4039,54.4237,105000.0
2014-07-29 15:10:00,54.91,55.04,54.91,54.94,64700.0,54.4237,54.5526,54.4237,54.4535,64700.0
2014-07-29 15:20:00,54.95,54.98,54.87,54.9,100100.0,54.4634,54.4931,54.3841,54.4138,100100.0
2014-07-29 15:30:00,54.9,54.93,54.81,54.9,204500.0,54.4138,54.4436,54.3246,54.4138,204500.0
2014-07-29 15:40:00,54.91,54.93,54.83,54.89,214300.0,54.4237,54.4436,54.3444,54.4039,214300.0
2014-07-29 15:50:00,54.88,54.89,54.81,54.83,400600.0,54.394,54.4039,54.3246,54.3444,400600.0
2014-07-30 09:30:00,55.09,55.44,55.04,55.22,77300.0,54.6021,54.949,54.5526,54.731,77300.0
2014-07-30 09:40:00,55.26,55.48,55.13,55.23,41200.0,54.7706,54.9887,54.6418,54.7409,41200.0
2014-07-30 09:50:00,55.27,55.41,55.22,55.3,54100.0,54.7805,54.9193,54.731,54.8103,54100.0
2014-07-30 10:00:00,55.27,55.31,55.06,55.26,45900.0,54.7805,54.8202,54.5724,54.7706,45900.0
2014-07-30 10:10:00,55.23,55.34,55.19,55.33,48500.0,54.7409,54.8499,54.7013,54.84,48500.0
2014-07-30 10:20:00,55.31,55.42,55.3,55.39,37200.0,54.8202,54.9292,54.8103,54.8995,37200.0
2014-07-30 10:30:00,55.38,55.61,55.37,55.39,70900.0,54.8896,55.1175,54.8797,54.8995,70900.0
2014-07-30 10:40:00,55.39,55.44,55.08,55.22,73100.0,54.8995,54.949,54.5922,54.731,73100.0
2014-07-30 10:50:00,55.2,55.49,55.19,55.33,59900.0,54.7112,54.9986,54.7013,54.84,59900.0
2014-07-30 11:00:00,55.29,55.32,55.12,55.18,36400.0,54.8004,54.8301,54.6319,54.6913,36400.0
2014-07-30 11:10:00,55.16,55.29,55.07,55.27,29400.0,54.6715,54.8004,54.5823,54.7805,29400.0
2014-07-30 11:20:00,55.27,55.42,55.23,55.41,44700.0,54.7805,54.9292,54.7409,54.9193,44700.0
2014-07-30 11:30:00,55.4,55.51,55.38,55.48,31900.0,54.9094,55.0184,54.8896,54.9887,31900.0
2014-07-30 11:40:00,55.46,55.65,55.45,55.46,64100.0,54.9689,55.1572,54.9589,54.9689,64100.0
2014-07-30 11:50:00,55.46,55.49,55.41,55.43,33800.0,54.9689,54.9986,54.9193,54.9391,33800.0
2014-07-30 12:00:00,55.42,55.5,55.37,55.42,31300.0,54.9292,55.0085,54.8797,54.9292,31300.0
2014-07-30 12:10:00,55.43,55.46,55.36,55.41,28100.0,54.9391,54.9689,54.8697,54.9193,28100.0
2014-07-30 12:20:00,55.39,55.54,55.39,55.5,20000.0,54.8995,55.0482,54.8995,55.0085,20000.0
2014-07-30 12:30:00,55.51,55.6,55.44,55.57,24700.0,55.0184,55.1076,54.949,55.0779,24700.0
2014-07-30 12:40:00,55.57,55.65,55.55,55.61,35300.0,55.0779,55.1572,55.0581,55.1175,35300.0
2014-07-30 12:50:00,55.58,55.64,55.58,55.61,20100.0,55.0878,55.1473,55.0878,55.1175,20100.0
2014-07-30 13:00:00,55.63,55.72,55.56,55.72,60800.0,55.1374,55.2266,55.068,55.2266,60800.0
2014-07-30 13:10:00,55.72,55.79,55.66,55.69,59400.0,55.2266,55.2959,55.1671,55.1968,59400.0
2014-07-30 13:20:00,55.69,55.72,55.52,55.63,52000.0,55.1968,55.2266,55.0283,55.1374,52000.0
2014-07-30 13:30:00,55.6,55.72,55.56,55.68,56500.0,55.1076,55.2266,55.068,55.1869,56500.0
2014-07-30 13:40:00,55.69,56.01,55.69,56.0,136600.0,55.1968,55.514,55.1968,55.5041,136600.0
2014-07-30 13:50:00,56.0,56.03,55.95,55.98,103800.0,55.5041,55.5338,55.4545,55.4843,103800.0
2014-07-30 14:00:00,55.97,56.14,55.86,56.1,135100.0,55.4743,55.6428,55.3653,55.6032,135100.0
2014-07-30 14:10:00,56.11,56.3,56.09,56.14,157000.0,55.6131,55.8014,55.5933,55.6428,157000.0
2014-07-30 14:20:00,56.16,56.26,56.08,56.24,142100.0,55.6627,55.7618,55.5834,55.742,142100.0
2014-07-30 14:30:00,56.23,56.49,56.15,56.19,282900.0,55.732,55.9897,55.6528,55.6924,282900.0
2014-07-30 14:40:00,56.19,56.29,56.09,56.21,111900.0,55.6924,55.7915,55.5933,55.7122,111900.0
2014-07-30 14:50:00,56.21,56.32,56.18,56.3,96100.0,55.7122,55.8212,55.6825,55.8014,96100.0
2014-07-30 15:00:00,56.3,56.33,56.17,56.2,155800.0,55.8014,55.8312,55.6726,55.7023,155800.0
2014-07-30 15:10:00,56.2,56.29,56.12,56.25,122600.0,55.7023,55.7915,55.623,55.7519,122600.0
2014-07-30 15:20:00,56.27,56.31,56.2,56.25,143400.0,55.7717,55.8113,55.7023,55.7519,143400.0
2014-07-30 15:30:00,56.26,56.42,56.25,56.32,168600.0,55.7618,55.9204,55.7519,55.8212,168600.0
2014-07-30 15:40:00,56.32,56.34,56.23,56.23,190400.0,55.8212,55.8411,55.732,55.732,190400.0
2014-07-30 15:50:00,56.24,56.3,56.23,56.25,341600.0,55.742,55.8014,55.732,55.7519,341600.0
2014-07-31 09:30:00,55.68,55.91,55.08,55.86,138400.0,55.1869,55.4149,54.5922,55.3653,138400.0
2014-07-31 09:40:00,55.82,55.86,55.39,55.6,121600.0,55.3257,55.3653,54.8995,55.1076,121600.0
2014-07-31 09:50:00,55.61,55.68,55.29,55.36,123600.0,55.1175,55.1869,54.8004,54.8697,123600.0
2014-07-31 10:00:00,55.35,55.45,55.14,55.24,78900.0,54.8598,54.9589,54.6517,54.7508,78900.0
2014-07-31 10:10:00,55.27,55.64,55.26,55.53,69200.0,54.7805,55.1473,54.7706,55.0382,69200.0
2014-07-31 10:20:00,55.52,55.52,55.29,55.29,55900.0,55.0283,55.0283,54.8004,54.8004,55900.0
2014-07-31 10:30:00,55.31,55.31,54.97,55.07,50900.0,54.8202,54.8202,54.4832,54.5823,50900.0
2014-07-31 10:40:00,55.04,55.1,54.83,54.85,90200.0,54.5526,54.612,54.3444,54.3643,90200.0
2014-07-31 10:50:00,54.83,54.93,54.45,54.5,94000.0,54.3444,54.4436,53.9678,54.0174,94000.0
2014-07-31 11:00:00,54.48,54.72,54.48,54.64,73400.0,53.9975,54.2354,53.9975,54.1561,73400.0
2014-07-31 11:10:00,54.63,54.7,54.51,54.55,85600.0,54.1462,54.2156,54.0273,54.0669,85600.0
2014-07-31 11:20:00,54.53,54.58,54.43,54.45,96900.0,54.0471,54.0967,53.948,53.9678,96900.0
2014-07-31 11:30:00,54.45,54.45,54.21,54.43,91200.0,53.9678,53.9678,53.7299,53.948,91200.0
2014-07-31 11:40:00,54.42,54.47,54.35,54.37,48700.0,53.9381,53.9876,53.8687,53.8885,48700.0
2014-07-31 11:50:00,54.36,54.36,54.21,54.29,42400.0,53.8786,53.8786,53.7299,53.8092,42400.0
2014-07-31 12:00:00,54.28,54.44,54.26,54.4,43700.0,53.7993,53.9579,53.7795,53.9182,43700.0
2014-07-31 12:10:00,54.4,54.41,54.21,54.25,40600.0,53.9182,53.9282,53.7299,53.7696,40600.0
2014-07-31 12:20:00,54.24,54.27,54.15,54.23,50100.0,53.7597,53.7894,53.6705,53.7498,50100.0
2014-07-31 12:30:00,54.2,54.43,54.2,54.41,39600.0,53.72,53.948,53.72,53.9282,39600.0
2014-07-31 12:40:00,54.41,54.57,54.39,54.57,78700.0,53.9282,54.0867,53.9083,54.0867,78700.0
2014-07-31 12:50:00,54.57,54.6,54.53,54.55,63400.0,54.0867,54.1165,54.0471,54.0669,63400.0
2014-07-31 13:00:00,54.54,54.57,54.48,54.56,73000.0,54.057,54.0867,53.9975,54.0768,73000.0
2014-07-31 13:10:00,54.55,54.63,54.51,54.59,31100.0,54.0669,54.1462,54.0273,54.1066,31100.0
2014-07-31 13:20:00,54.59,54.62,54.44,54.48,44300.0,54.1066,54.1363,53.9579,53.9975,44300.0
2014-07-31 13:30:00,54.48,54.79,54.47,54.76,43600.0,53.9975,54.3048,53.9876,54.2751,43600.0
2014-07-31 13:40:00,54.77,54.81,54.67,54.75,42600.0,54.285,54.3246,54.1859,54.2651,42600.0
2014-07-31 13:50:00,54.75,54.82,54.69,54.82,44200.0,54.2651,54.3345,54.2057,54.3345,44200.0
2014-07-31 14:00:00,54.83,54.83,54.63,54.64,40300.0,54.3444,54.3444,54.1462,54.1561,40300.0
2014-07-31 14:10:00,54.63,54.67,54.56,54.58,36600.0,54.1462,54.1859,54.0768,54.0967,36600.0
2014-07-31 14:20:00,54.57,54.75,54.54,54.75,140500.0,54.0867,54.2651,54.057,54.2651,140500.0
2014-07-31 14:30:00,54.74,54.74,54.6,54.6,39800.0,54.2552,54.2552,54.1165,54.1165,39800.0
2014-07-31 14:40:00,54.62,54.62,54.39,54.46,73100.0,54.1363,54.1363,53.9083,53.9777,73100.0
2014-07-31 14:50:00,54.47,54.56,54.35,54.38,99400.0,53.9876,54.0768,53.8687,53.8984,99400.0
2014-07-31 15:00:00,54.36,54.51,54.33,54.42,108300.0,53.8786,54.0273,53.8489,53.9381,108300.0
2014-07-31 15:10:00,54.42,54.42,54.3,54.32,95800.0,53.9381,53.9381,53.8191,53.839,95800.0
2014-07-31 15:20:00,54.31,54.32,54.18,54.26,119500.0,53.829,53.839,53.7002,53.7795,119500.0
2014-07-31 15:30:00,54.25,54.43,54.24,54.39,109300.0,53.7696,53.948,53.7597,53.9083,109300.0
2014-07-31 15:40:00,54.39,54.41,54.28,54.35,246000.0,53.9083,53.9282,53.7993,53.8687,246000.0
2014-07-31 15:50:00,54.34,54.36,54.24,54.24,414400.0,53.8588,53.8786,53.7597,53.7597,414400.0
2014-08-01 09:30:00,54.33,54.68,54.05,54.64,165500.0,53.8489,54.1958,53.5713,54.1561,165500.0
2014-08-01 09:40:00,54.62,54.7,54.23,54.33,99700.0,54.1363,54.2156,53.7498,53.8489,99700.0
2014-08-01 09:50:00,54.35,54.75,54.31,54.63,147800.0,53.8687,54.2651,53.829,54.1462,147800.0
2014-08-01 10:00:00,54.63,54.73,54.23,54.25,173700.0,54.1462,54.2453,53.7498,53.7696,173700.0
2014-08-01 10:10:00,54.24,54.25,53.84,53.91,120800.0,53.7597,53.7696,53.3632,53.4326,120800.0
2014-08-01 10:20:00,53.91,53.95,53.77,53.89,89000.0,53.4326,53.4722,53.2938,53.4128,89000.0
2014-08-01 10:30:00,53.86,53.91,53.57,53.65,131700.0,53.383,53.4326,53.0956,53.1749,131700.0
2014-08-01 10:40:00,53.65,53.76,53.45,53.5,162900.0,53.1749,53.2839,52.9767,53.0262,162900.0
2014-08-01 10:50:00,53.48,53.54,53.36,53.51,54600.0,53.0064,53.0659,52.8875,53.0361,54600.0
2014-08-01 11:00:00,53.48,53.59,53.39,53.45,118100.0,53.0064,53.1154,52.9172,52.9767,118100.0
2014-08-01 11:10:00,53.44,53.46,53.33,53.35,107000.0,52.9667,52.9866,52.8577,52.8775,107000.0
2014-08-01 11:20:00,53.35,53.53,53.31,53.38,96600.0,52.8775,53.056,52.8379,52.9073,96600.0
2014-08-01 11:30:00,53.37,53.58,53.37,53.44,58900.0,52.8974,53.1055,52.8974,52.9667,58900.0
2014-08-01 11:40:00,53.45,53.52,53.35,53.38,56000.0,52.9767,53.046,52.8775,52.9073,56000.0
2014-08-01 11:50:00,53.38,53.39,53.27,53.3,54000.0,52.9073,52.9172,52.7983,52.828,54000.0
2014-08-01 12:00:00,53.3,53.3,53.07,53.07,110000.0,52.828,52.828,52.6,52.6,110000.0
2014-08-01 12:10:00,53.08,53.3,53.05,53.3,102000.0,52.6099,52.828,52.5802,52.828,102000.0
2014-08-01 12:20:00,53.3,53.36,53.16,53.16,49400.0,52.828,52.8875,52.6892,52.6892,49400.0
2014-08-01 12:30:00,53.18,53.25,53.05,53.05,72900.0,52.7091,52.7784,52.5802,52.5802,72900.0
2014-08-01 12:40:00,53.05,53.11,52.93,52.94,95900.0,52.5802,52.6397,52.4613,52.4712,95900.0
2014-08-01 12:50:00,52.95,53.11,52.91,53.03,163100.0,52.4811,52.6397,52.4414,52.5604,163100.0
2014-08-01 13:00:00,53.05,53.14,52.94,53.13,119300.0,52.5802,52.6694,52.4712,52.6595,119300.0
2014-08-01 13:10:00,53.14,53.16,53.01,53.12,57600.0,52.6694,52.6892,52.5406,52.6496,57600.0
2014-08-01 13:20:00,53.11,53.28,53.09,53.28,57600.0,52.6397,52.8082,52.6198,52.8082,57600.0
2014-08-01 13:30:00,53.29,53.31,53.14,53.22,87400.0,52.8181,52.8379,52.6694,52.7487,87400.0
2014-08-01 13:40:00,53.22,53.44,53.19,53.43,58600.0,52.7487,52.9667,52.719,52.9568,58600.0
2014-08-01 13:50:00,53.43,53.44,53.25,53.42,93300.0,52.9568,52.9667,52.7784,52.9469,93300.0
2014-08-01 14:00:00,53.42,53.55,53.36,53.54,44400.0,52.9469,53.0758,52.8875,53.0659,44400.0
2014-08-01 14:10:00,53.54,53.65,53.5,53.61,48500.0,53.0659,53.1749,53.0262,53.1352,48500.0
2014-08-01 14:20:00,53.64,53.65,53.42,53.5,38300.0,53.165,53.1749,52.9469,53.0262,38300.0
2014-08-01 14:30:00,53.52,53.6,53.52,53.6,27500.0,53.046,53.1253,53.046,53.1253,27500.0
2014-08-01 14:40:00,53.61,53.65,53.51,53.52,38200.0,53.1352,53.1749,53.0361,53.046,38200.0
2014-08-01 14:50:00,53.53,53.6,53.48,53.58,33700.0,53.056,53.1253,53.0064,53.1055,33700.0
2014-08-01 15:00:00,53.58,53.65,53.54,53.6,54300.0,53.1055,53.1749,53.0659,53.1253,54300.0
2014-08-01 15:10:00,53.61,53.64,53.53,53.58,42400.0,53.1352,53.165,53.056,53.1055,42400.0
2014-08-01 15:20:00,53.62,53.65,53.5,53.51,64000.0,53.1452,53.1749,53.0262,53.0361,64000.0
2014-08-01 15:30:00,53.52,53.53,53.42,53.5,92500.0,53.046,53.056,52.9469,53.0262,92500.0
2014-08-01 15:40:00,53.51,53.53,53.39,53.41,145700.0,53.0361,53.056,52.9172,52.937,145700.0
2014-08-01 15:50:00,53.42,53.5,53.38,53.48,287200.0,52.9469,53.0262,52.9073,53.0064,287200.0
2014-08-04 09:30:00,53.89,54.29,53.78,53.95,120000.0,53.4128,53.8092,53.3037,53.4722,120000.0
2014-08-04 09:40:00,53.95,54.06,53.79,54.06,63200.0,53.4722,53.5813,53.3136,53.5813,63200.0
2014-08-04 09:50:00,54.06,54.36,54.01,54.12,72100.0,53.5813,53.8786,53.5317,53.6407,72100.0
2014-08-04 10:00:00,54.11,54.21,54.01,54.08,58100.0,53.6308,53.7299,53.5317,53.6011,58100.0
2014-08-04 10:10:00,54.09,54.17,54.06,54.1,77400.0,53.611,53.6903,53.5813,53.6209,77400.0
2014-08-04 10:20:00,54.1,54.27,54.07,54.18,45200.0,53.6209,53.7894,53.5912,53.7002,45200.0
2014-08-04 10:30:00,54.16,54.2,54.05,54.05,48100.0,53.6804,53.72,53.5713,53.5713,48100.0
2014-08-04 10:40:00,54.04,54.14,54.03,54.11,103000.0,53.5614,53.6606,53.5515,53.6308,103000.0
2014-08-04 10:50:00,54.11,54.2,54.02,54.06,41200.0,53.6308,53.72,53.5416,53.5813,41200.0
2014-08-04 11:00:00,54.07,54.15,53.94,54.15,45600.0,53.5912,53.6705,53.4623,53.6705,45600.0
2014-08-04 11:10:00,54.17,54.31,54.13,54.27,37300.0,53.6903,53.829,53.6506,53.7894,37300.0
2014-08-04 11:20:00,54.26,54.39,54.18,54.39,46700.0,53.7795,53.9083,53.7002,53.9083,46700.0
2014-08-04 11:30:00,54.38,54.48,54.33,54.44,92800.0,53.8984,53.9975,53.8489,53.9579,92800.0
2014-08-04 11:40:00,54.44,54.55,54.37,54.49,136200.0,53.9579,54.0669,53.8885,54.0075,136200.0
2014-08-04 11:50:00,54.48,54.63,54.46,54.59,85700.0,53.9975,54.1462,53.9777,54.1066,85700.0
2014-08-04 12:00:00,54.58,54.81,54.52,54.79,153200.0,54.0967,54.3246,54.0372,54.3048,153200.0
2014-08-04 12:10:00,54.8,54.92,54.77,54.92,70900.0,54.3147,54.4336,54.285,54.4336,70900.0
2014-08-04 12:20:00,54.88,55.0,54.85,54.98,47700.0,54.394,54.5129,54.3643,54.4931,47700.0
2014-08-04 12:30:00,54.97,55.03,54.89,54.9,48500.0,54.4832,54.5427,54.4039,54.4138,48500.0
2014-08-04 12:40:00,54.9,54.93,54.76,54.8,67600.0,54.4138,54.4436,54.2751,54.3147,67600.0
2014-08-04 12:50:00,54.79,54.84,54.76,54.77,35300.0,54.3048,54.3544,54.2751,54.285,35300.0
2014-08-04 13:00:00,54.76,54.78,54.72,54.72,24500.0,54.2751,54.2949,54.2354,54.2354,24500.0
2014-08-04 13:10:00,54.71,54.71,54.57,54.69,62700.0,54.2255,54.2255,54.0867,54.2057,62700.0
2014-08-04 13:20:00,54.71,54.74,54.68,54.68,39600.0,54.2255,54.2552,54.1958,54.1958,39600.0
2014-08-04 13:30:00,54.68,54.71,54.62,54.68,97900.0,54.1958,54.2255,54.1363,54.1958,97900.0
2014-08-04 13:40:00,54.69,54.91,54.67,54.91,64900.0,54.2057,54.4237,54.1859,54.4237,64900.0
2014-08-04 13:50:00,54.91,54.93,54.8,54.83,35000.0,54.4237,54.4436,54.3147,54.3444,35000.0
2014-08-04 14:00:00,54.82,54.89,54.8,54.85,54400.0,54.3345,54.4039,54.3147,54.3643,54400.0
2014-08-04 14:10:00,54.84,54.87,54.83,54.84,31400.0,54.3544,54.3841,54.3444,54.3544,31400.0
2014-08-04 14:20:00,54.84,54.92,54.82,54.92,102800.0,54.3544,54.4336,54.3345,54.4336,102800.0
2014-08-04 14:30:00,54.91,55.0,54.89,54.99,57100.0,54.4237,54.5129,54.4039,54.503,57100.0
2014-08-04 14:40:00,55.0,55.06,54.96,55.05,65600.0,54.5129,54.5724,54.4733,54.5625,65600.0
2014-08-04 14:50:00,55.05,55.11,55.02,55.03,58100.0,54.5625,54.622,54.5328,54.5427,58100.0
2014-08-04 15:00:00,55.02,55.04,54.94,54.96,76500.0,54.5328,54.5526,54.4535,54.4733,76500.0
2014-08-04 15:10:00,54.97,55.03,54.94,55.0,60200.0,54.4832,54.5427,54.4535,54.5129,60200.0
2014-08-04 15:20:00,55.01,55.06,54.99,55.05,53300.0,54.5228,54.5724,54.503,54.5625,53300.0
2014-08-04 15:30:00,55.05,55.11,55.01,55.1,82800.0,54.5625,54.622,54.5228,54.612,82800.0
2014-08-04 15:40:00,55.1,55.15,54.97,54.98,196100.0,54.612,54.6616,54.4832,54.4931,196100.0
2014-08-04 15:50:00,54.98,55.04,54.9,54.9,264700.0,54.4931,54.5526,54.4138,54.4138,264700.0
2014-08-05 09:30:00,54.62,55.18,54.55,55.1,104500.0,54.1363,54.6913,54.0669,54.612,104500.0
2014-08-05 09:40:00,55.08,55.19,54.61,54.61,67300.0,54.5922,54.7013,54.1264,54.1264,67300.0
2014-08-05 09:50:00,54.61,54.66,54.44,54.65,55800.0,54.1264,54.1759,53.9579,54.166,55800.0
2014-08-05 10:00:00,54.68,54.88,54.57,54.88,50900.0,54.1958,54.394,54.0867,54.394,50900.0
2014-08-05 10:10:00,54.87,55.0,54.82,54.85,72800.0,54.3841,54.5129,54.3345,54.3643,72800.0
2014-08-05 10:20:00,54.87,55.06,54.85,55.06,33400.0,54.3841,54.5724,54.3643,54.5724,33400.0
2014-08-05 10:30:00,55.03,55.2,54.97,55.01,44100.0,54.5427,54.7112,54.4832,54.5228,44100.0
2014-08-05 10:40:00,55.04,55.09,54.94,55.06,36300.0,54.5526,54.6021,54.4535,54.5724,36300.0
2014-08-05 10:50:00,55.07,55.09,54.92,55.01,54000.0,54.5823,54.6021,54.4336,54.5228,54000.0
2014-08-05 11:00:00,55.01,55.1,54.98,55.05,123600.0,54.5228,54.612,54.4931,54.5625,123600.0
2014-08-05 11:10:00,55.05,55.33,55.02,55.3,102400.0,54.5625,54.84,54.5328,54.8103,102400.0
2014-08-05 11:20:00,55.29,55.32,55.05,55.07,69200.0,54.8004,54.8301,54.5625,54.5823,69200.0
2014-08-05 11:30:00,55.07,55.1,54.88,54.98,36500.0,54.5823,54.612,54.394,54.4931,36500.0
2014-08-05 11:40:00,54.98,54.99,54.7,54.7,22200.0,54.4931,54.503,54.2156,54.2156,22200.0
2014-08-05 11:50:00,54.7,54.7,54.51,54.58,43900.0,54.2156,54.2156,54.0273,54.0967,43900.0
2014-08-05 12:00:00,54.59,54.64,54.47,54.56,52300.0,54.1066,54.1561,53.9876,54.0768,52300.0
2014-08-05 12:10:00,54.56,54.77,54.56,54.74,52000.0,54.0768,54.285,54.0768,54.2552,52000.0
2014-08-05 12:20:00,54.74,54.76,54.53,54.62,40500.0,54.2552,54.2751,54.0471,54.1363,40500.0
2014-08-05 12:30:00,54.61,54.65,54.47,54.54,60100.0,54.1264,54.166,53.9876,54.057,60100.0
2014-08-05 12:40:00,54.54,54.59,54.46,54.5,46100.0,54.057,54.1066,53.9777,54.0174,46100.0
2014-08-05 12:50:00,54.51,54.62,54.49,54.61,40900.0,54.0273,54.1363,54.0075,54.1264,40900.0
2014-08-05 13:00:00,54.62,54.63,54.51,54.52,41900.0,54.1363,54.1462,54.0273,54.0372,41900.0
2014-08-05 13:10:00,54.54,54.71,54.51,54.7,38800.0,54.057,54.2255,54.0273,54.2156,38800.0
2014-08-05 13:20:00,54.7,54.78,54.66,54.76,29600.0,54.2156,54.2949,54.1759,54.2751,29600.0
2014-08-05 13:30:00,54.76,54.77,54.34,54.37,70000.0,54.2751,54.285,53.8588,53.8885,70000.0
2014-08-05 13:40:00,54.34,54.41,54.13,54.23,164100.0,53.8588,53.9282,53.6506,53.7498,164100.0
2014-08-05 13:50:00,54.22,54.29,54.16,54.19,92500.0,53.7398,53.8092,53.6804,53.7101,92500.0
2014-08-05 14:00:00,54.2,54.28,54.03,54.06,108000.0,53.72,53.7993,53.5515,53.5813,108000.0
2014-08-05 14:10:00,54.06,54.26,54.05,54.18,113900.0,53.5813,53.7795,53.5713,53.7002,113900.0
2014-08-05 14:20:00,54.17,54.33,54.17,54.31,60800.0,53.6903,53.8489,53.6903,53.829,60800.0
2014-08-05 14:30:00,54.32,54.47,54.31,54.32,98900.0,53.839,53.9876,53.829,53.839,98900.0
2014-08-05 14:40:00,54.33,54.39,54.23,54.33,73300.0,53.8489,53.9083,53.7498,53.8489,73300.0
2014-08-05 14:50:00,54.34,54.35,54.22,54.22,64500.0,53.8588,53.8687,53.7398,53.7398,64500.0
2014-08-05 15:00:00,54.21,54.26,54.08,54.12,64400.0,53.7299,53.7795,53.6011,53.6407,64400.0
2014-08-05 15:10:00,54.12,54.2,54.05,54.19,88700.0,53.6407,53.72,53.5713,53.7101,88700.0
2014-08-05 15:20:00,54.16,54.23,54.1,54.11,80800.0,53.6804,53.7498,53.6209,53.6308,80800.0
2014-08-05 15:30:00,54.12,54.34,54.12,54.31,129300.0,53.6407,53.8588,53.6407,53.829,129300.0
2014-08-05 15:40:00,54.31,54.37,54.27,54.32,144300.0,53.829,53.8885,53.7894,53.839,144300.0
2014-08-05 15:50:00,54.31,54.4,54.29,54.29,210500.0,53.829,53.9182,53.8092,53.8092,210500.0
2014-08-06 09:30:00,54.1,54.1,53.56,53.72,111600.0,53.6209,53.6209,53.0857,53.2443,111600.0
2014-08-06 09:40:00,53.78,54.22,53.74,54.17,59000.0,53.3037,53.7398,53.2641,53.6903,59000.0
2014-08-06 09:50:00,54.15,54.2,53.9,53.92,84000.0,53.6705,53.72,53.4227,53.4425,84000.0
2014-08-06 10:00:00,53.93,54.25,53.9,54.2,78100.0,53.4524,53.7696,53.4227,53.72,78100.0
2014-08-06 10:10:00,54.21,54.27,54.0,54.05,73100.0,53.7299,53.7894,53.5218,53.5713,73100.0
2014-08-06 10:20:00,54.06,54.43,54.04,54.43,82100.0,53.5813,53.948,53.5614,53.948,82100.0
2014-08-06 10:30:00,54.46,54.46,54.28,54.35,45800.0,53.9777,53.9777,53.7993,53.8687,45800.0
2014-08-06 10:40:00,54.35,54.39,54.28,54.33,32900.0,53.8687,53.9083,53.7993,53.8489,32900.0
2014-08-06 10:50:00,54.32,54.57,54.29,54.57,30800.0,53.839,54.0867,53.8092,54.0867,30800.0
2014-08-06 11:00:00,54.54,54.56,54.4,54.44,33100.0,54.057,54.0768,53.9182,53.9579,33100.0
2014-08-06 11:10:00,54.46,54.46,54.27,54.37,26000.0,53.9777,53.9777,53.7894,53.8885,26000.0
2014-08-06 11:20:00,54.39,54.42,54.36,54.38,42000.0,53.9083,53.9381,53.8786,53.8984,42000.0
2014-08-06 11:30:00,54.37,54.72,54.36,54.66,118400.0,53.8885,54.2354,53.8786,54.1759,118400.0
2014-08-06 11:40:00,54.66,54.92,54.64,54.81,51700.0,54.1759,54.4336,54.1561,54.3246,51700.0
2014-08-06 11:50:00,54.79,54.8,54.63,54.65,21800.0,54.3048,54.3147,54.1462,54.166,21800.0
2014-08-06 12:00:00,54.66,54.66,54.57,54.58,49000.0,54.1759,54.1759,54.0867,54.0967,49000.0
2014-08-06 12:10:00,54.57,54.57,54.32,54.36,59800.0,54.0867,54.0867,53.839,53.8786,59800.0
2014-08-06 12:20:00,54.35,54.42,54.28,54.31,39900.0,53.8687,53.9381,53.7993,53.829,39900.0
2014-08-06 12:30:00,54.32,54.41,54.3,54.36,40000.0,53.839,53.9282,53.8191,53.8786,40000.0
2014-08-06 12:40:00,54.35,54.37,54.26,54.27,37700.0,53.8687,53.8885,53.7795,53.7894,37700.0
2014-08-06 12:50:00,54.29,54.31,54.16,54.19,46900.0,53.8092,53.829,53.6804,53.7101,46900.0
2014-08-06 13:00:00,54.19,54.19,54.0,54.02,87300.0,53.7101,53.7101,53.5218,53.5416,87300.0
2014-08-06 13:10:00,54.02,54.08,53.95,54.05,46200.0,53.5416,53.6011,53.4722,53.5713,46200.0
2014-08-06 13:20:00,54.05,54.05,53.9,53.91,30000.0,53.5713,53.5713,53.4227,53.4326,30000.0
2014-08-06 13:30:00,53.91,53.94,53.85,53.94,39200.0,53.4326,53.4623,53.3731,53.4623,39200.0
2014-08-06 13:40:00,53.94,53.95,53.82,53.83,46400.0,53.4623,53.4722,53.3434,53.3533,46400.0
2014-08-06 13:50:00,53.84,53.85,53.7,53.77,50800.0,53.3632,53.3731,53.2244,53.2938,50800.0
2014-08-06 14:00:00,53.76,54.0,53.73,53.98,86900.0,53.2839,53.5218,53.2542,53.502,86900.0
2014-08-06 14:10:00,53.98,54.14,53.89,54.09,75800.0,53.502,53.6606,53.4128,53.611,75800.0
2014-08-06 14:20:00,54.09,54.2,54.03,54.16,43100.0,53.611,53.72,53.5515,53.6804,43100.0
2014-08-06 14:30:00,54.15,54.15,54.04,54.1,27000.0,53.6705,53.6705,53.5614,53.6209,27000.0
2014-08-06 14:40:00,54.11,54.24,54.1,54.17,46800.0,53.6308,53.7597,53.6209,53.6903,46800.0
2014-08-06 14:50:00,54.18,54.21,54.06,54.06,23700.0,53.7002,53.7299,53.5813,53.5813,23700.0
2014-08-06 15:00:00,54.08,54.13,54.02,54.04,39300.0,53.6011,53.6506,53.5416,53.5614,39300.0
2014-08-06 15:10:00,54.04,54.04,53.91,53.96,36700.0,53.5614,53.5614,53.4326,53.4821,36700.0
2014-08-06 15:20:00,53.96,54.0,53.94,53.96,62900.0,53.4821,53.5218,53.4623,53.4821,62900.0
2014-08-06 15:30:00,53.95,53.99,53.9,53.92,56400.0,53.4722,53.5119,53.4227,53.4425,56400.0
2014-08-06 15:40:00,53.92,53.94,53.85,53.87,119800.0,53.4425,53.4623,53.3731,53.3929,119800.0
2014-08-06 15:50:00,53.87,53.95,53.86,53.88,168300.0,53.3929,53.4722,53.383,53.4029,168300.0
2014-08-07 09:30:00,54.17,54.43,54.05,54.29,106300.0,53.6903,53.948,53.5713,53.8092,106300.0
2014-08-07 09:40:00,54.3,54.3,53.86,53.93,85300.0,53.8191,53.8191,53.383,53.4524,85300.0
2014-08-07 09:50:00,53.93,54.29,53.93,54.21,94000.0,53.4524,53.8092,53.4524,53.7299,94000.0
2014-08-07 10:00:00,54.21,54.4,54.12,54.27,62300.0,53.7299,53.9182,53.6407,53.7894,62300.0
2014-08-07 10:10:00,54.27,54.37,54.22,54.3,67600.0,53.7894,53.8885,53.7398,53.8191,67600.0
2014-08-07 10:20:00,54.3,54.52,54.3,54.48,48400.0,53.8191,54.0372,53.8191,53.9975,48400.0
2014-08-07 10:30:00,54.49,54.74,54.44,54.67,37700.0,54.0075,54.2552,53.9579,54.1859,37700.0
2014-08-07 10:40:00,54.67,54.7,54.37,54.39,68200.0,54.1859,54.2156,53.8885,53.9083,68200.0
2014-08-07 10:50:00,54.41,54.42,54.21,54.4,47300.0,53.9282,53.9381,53.7299,53.9182,47300.0
2014-08-07 11:00:00,54.39,54.4,54.14,54.26,38500.0,53.9083,53.9182,53.6606,53.7795,38500.0
2014-08-07 11:10:00,54.27,54.27,54.12,54.24,31500.0,53.7894,53.7894,53.6407,53.7597,31500.0
2014-08-07 11:20:00,54.22,54.28,54.18,54.18,25000.0,53.7398,53.7993,53.7002,53.7002,25000.0
2014-08-07 11:30:00,54.18,54.27,54.15,54.2,45800.0,53.7002,53.7894,53.6705,53.72,45800.0
2014-08-07 11:40:00,54.21,54.25,54.02,54.09,46800.0,53.7299,53.7696,53.5416,53.611,46800.0
2014-08-07 11:50:00,54.09,54.13,54.01,54.1,15300.0,53.611,53.6506,53.5317,53.6209,15300.0
2014-08-07 12:00:00,54.09,54.19,54.03,54.15,29800.0,53.611,53.7101,53.5515,53.6705,29800.0
2014-08-07 12:10:00,54.13,54.15,53.99,54.0,29400.0,53.6506,53.6705,53.5119,53.5218,29400.0
2014-08-07 12:20:00,54.02,54.09,53.98,54.02,15600.0,53.5416,53.611,53.502,53.5416,15600.0
2014-08-07 12:30:00,54.01,54.03,53.78,53.8,44300.0,53.5317,53.5515,53.3037,53.3236,44300.0
2014-08-07 12:40:00,53.81,53.95,53.81,53.92,50200.0,53.3335,53.4722,53.3335,53.4425,50200.0
2014-08-07 12:50:00,53.94,53.96,53.82,53.91,40000.0,53.4623,53.4821,53.3434,53.4326,40000.0
2014-08-07 13:00:00,53.91,54.0,53.91,53.92,58900.0,53.4326,53.5218,53.4326,53.4425,58900.0
2014-08-07 13:10:00,53.94,53.96,53.8,53.82,44100.0,53.4623,53.4821,53.3236,53.3434,44100.0
2014-08-07 13:20:00,53.81,53.97,53.72,53.93,36100.0,53.3335,53.4921,53.2443,53.4524,36100.0
2014-08-07 13:30:00,53.93,54.05,53.91,54.05,31000.0,53.4524,53.5713,53.4326,53.5713,31000.0
2014-08-07 13:40:00,54.06,54.14,54.02,54.09,25500.0,53.5813,53.6606,53.5416,53.611,25500.0
2014-08-07 13:50:00,54.09,54.12,54.03,54.09,39200.0,53.611,53.6407,53.5515,53.611,39200.0
2014-08-07 14:00:00,54.1,54.11,54.02,54.04,49200.0,53.6209,53.6308,53.5416,53.5614,49200.0
2014-08-07 14:10:00,54.03,54.04,53.88,53.94,50000.0,53.5515,53.5614,53.4029,53.4623,50000.0
2014-08-07 14:20:00,53.94,53.95,53.87,53.94,21100.0,53.4623,53.4722,53.3929,53.4623,21100.0
2014-08-07 14:30:00,53.93,53.94,53.83,53.84,49400.0,53.4524,53.4623,53.3533,53.3632,49400.0
2014-08-07 14:40:00,53.85,53.95,53.85,53.92,24200.0,53.3731,53.4722,53.3731,53.4425,24200.0
2014-08-07 14:50:00,53.92,53.95,53.84,53.86,58800.0,53.4425,53.4722,53.3632,53.383,58800.0
2014-08-07 15:00:00,53.86,53.92,53.71,53.74,49000.0,53.383,53.4425,53.2344,53.2641,49000.0
2014-08-07 15:10:00,53.74,53.75,53.49,53.55,171800.0,53.2641,53.274,53.0163,53.0758,171800.0
2014-08-07 15:20:00,53.56,53.56,53.36,53.54,85600.0,53.0857,53.0857,52.8875,53.0659,85600.0
2014-08-07 15:30:00,53.54,53.69,53.52,53.69,68400.0,53.0659,53.2145,53.046,53.2145,68400.0
2014-08-07 15:40:00,53.68,53.77,53.68,53.76,121100.0,53.2046,53.2938,53.2046,53.2839,121100.0
2014-08-07 15:50:00,53.76,53.88,53.74,53.75,249100.0,53.2839,53.4029,53.2641,53.274,249100.0
2014-08-08 09:30:00,53.91,53.95,53.53,53.82,133300.0,53.4326,53.4722,53.056,53.3434,133300.0
2014-08-08 09:40:00,53.82,54.26,53.79,54.2,103900.0,53.3434,53.7795,53.3136,53.72,103900.0
2014-08-08 09:50:00,54.2,54.35,54.02,54.02,54000.0,53.72,53.8687,53.5416,53.5416,54000.0
2014-08-08 10:00:00,54.09,54.35,54.03,54.09,52200.0,53.611,53.8687,53.5515,53.611,52200.0
2014-08-08 10:10:00,54.13,54.13,53.87,53.87,53900.0,53.6506,53.6506,53.3929,53.3929,53900.0
2014-08-08 10:20:00,53.9,53.92,53.76,53.82,32500.0,53.4227,53.4425,53.2839,53.3434,32500.0
2014-08-08 10:30:00,53.8,53.9,53.77,53.89,22400.0,53.3236,53.4227,53.2938,53.4128,22400.0
2014-08-08 10:40:00,53.88,54.09,53.88,53.97,49400.0,53.4029,53.611,53.4029,53.4921,49400.0
2014-08-08 10:50:00,54.0,54.09,53.93,53.96,37100.0,53.5218,53.611,53.4524,53.4821,37100.0
2014-08-08 11:00:00,53.97,54.06,53.9,53.99,18300.0,53.4921,53.5813,53.4227,53.5119,18300.0
2014-08-08 11:10:00,54.0,54.07,53.99,54.06,25200.0,53.5218,53.5912,53.5119,53.5813,25200.0
2014-08-08 11:20:00,54.04,54.16,53.97,54.16,48000.0,53.5614,53.6804,53.4921,53.6804,48000.0
2014-08-08 11:30:00,54.16,54.21,53.96,53.97,48700.0,53.6804,53.7299,53.4821,53.4921,48700.0
2014-08-08 11:40:00,53.96,54.02,53.91,53.98,22900.0,53.4821,53.5416,53.4326,53.502,22900.0
2014-08-08 11:50:00,54.0,54.03,53.93,54.02,18800.0,53.5218,53.5515,53.4524,53.5416,18800.0
2014-08-08 12:00:00,54.01,54.07,53.97,54.0,17500.0,53.5317,53.5912,53.4921,53.5218,17500.0
2014-08-08 12:10:00,54.0,54.05,53.99,54.04,19200.0,53.5218,53.5713,53.5119,53.5614,19200.0
2014-08-08 12:20:00,54.04,54.06,53.93,53.97,19200.0,53.5614,53.5813,53.4524,53.4921,19200.0
2014-08-08 12:30:00,53.96,54.0,53.94,53.99,15100.0,53.4821,53.5218,53.4623,53.5119,15100.0
2014-08-08 12:40:00,53.99,54.01,53.94,53.99,21000.0,53.5119,53.5317,53.4623,53.5119,21000.0
2014-08-08 12:50:00,53.99,54.04,53.97,54.01,39400.0,53.5119,53.5614,53.4921,53.5317,39400.0
2014-08-08 13:00:00,54.01,54.09,53.99,54.09,22700.0,53.5317,53.611,53.5119,53.611,22700.0
2014-08-08 13:10:00,54.09,54.23,54.06,54.21,70300.0,53.611,53.7498,53.5813,53.7299,70300.0
2014-08-08 13:20:00,54.23,54.33,54.21,54.32,29100.0,53.7498,53.8489,53.7299,53.839,29100.0
2014-08-08 13:30:00,54.32,54.39,54.32,54.39,31500.0,53.839,53.9083,53.839,53.9083,31500.0
2014-08-08 13:40:00,54.39,54.43,54.32,54.35,50800.0,53.9083,53.948,53.839,53.8687,50800.0
2014-08-08 13:50:00,54.36,54.37,54.25,54.3,58300.0,53.8786,53.8885,53.7696,53.8191,58300.0
2014-08-08 14:00:00,54.3,54.4,54.29,54.36,39400.0,53.8191,53.9182,53.8092,53.8786,39400.0
2014-08-08 14:10:00,54.36,54.4,54.31,54.4,36800.0,53.8786,53.9182,53.829,53.9182,36800.0
2014-08-08 14:20:00,54.4,54.42,54.33,54.4,41300.0,53.9182,53.9381,53.8489,53.9182,41300.0
2014-08-08 14:30:00,54.4,54.53,54.38,54.52,50800.0,53.9182,54.0471,53.8984,54.0372,50800.0
2014-08-08 14:40:00,54.52,54.54,54.35,54.39,47600.0,54.0372,54.057,53.8687,53.9083,47600.0
2014-08-08 14:50:00,54.38,54.41,54.33,54.34,32500.0,53.8984,53.9282,53.8489,53.8588,32500.0
2014-08-08 15:00:00,54.33,54.33,54.23,54.29,75500.0,53.8489,53.8489,53.7498,53.8092,75500.0
2014-08-08 15:10:00,54.28,54.36,54.25,54.33,45200.0,53.7993,53.8786,53.7696,53.8489,45200.0
2014-08-08 15:20:00,54.34,54.44,54.32,54.42,52100.0,53.8588,53.9579,53.839,53.9381,52100.0
2014-08-08 15:30:00,54.43,54.47,54.4,54.44,71500.0,53.948,53.9876,53.9182,53.9579,71500.0
2014-08-08 15:40:00,54.44,54.47,54.38,54.42,113000.0,53.9579,53.9876,53.8984,53.9381,113000.0
2014-08-08 15:50:00,54.43,54.48,54.39,54.44,200400.0,53.948,53.9975,53.9083,53.9579,200400.0
2014-08-11 09:30:00,54.68,55.14,54.48,54.6,203300.0,54.1958,54.6517,53.9975,54.1165,203300.0
2014-08-11 09:40:00,54.58,54.67,54.46,54.56,60800.0,54.0967,54.1859,53.9777,54.0768,60800.0
2014-08-11 09:50:00,54.58,54.74,54.5,54.72,78700.0,54.0967,54.2552,54.0174,54.2354,78700.0
2014-08-11 10:00:00,54.73,54.98,54.63,54.96,58000.0,54.2453,54.4931,54.1462,54.4733,58000.0
2014-08-11 10:10:00,54.98,55.06,54.87,55.02,72700.0,54.4931,54.5724,54.3841,54.5328,72700.0
2014-08-11 10:20:00,55.02,55.11,54.95,54.99,64900.0,54.5328,54.622,54.4634,54.503,64900.0
2014-08-11 10:30:00,55.0,55.18,54.97,55.14,54500.0,54.5129,54.6913,54.4832,54.6517,54500.0
2014-08-11 10:40:00,55.14,55.14,54.95,54.95,43300.0,54.6517,54.6517,54.4634,54.4634,43300.0
2014-08-11 10:50:00,54.95,54.95,54.8,54.84,55900.0,54.4634,54.4634,54.3147,54.3544,55900.0
2014-08-11 11:00:00,54.82,54.88,54.57,54.88,52100.0,54.3345,54.394,54.0867,54.394,52100.0
2014-08-11 11:10:00,54.89,55.04,54.87,55.03,46000.0,54.4039,54.5526,54.3841,54.5427,46000.0
2014-08-11 11:20:00,55.03,55.03,54.8,54.82,73600.0,54.5427,54.5427,54.3147,54.3345,73600.0
2014-08-11 11:30:00,54.81,54.93,54.78,54.92,65000.0,54.3246,54.4436,54.2949,54.4336,65000.0
2014-08-11 11:40:00,54.93,55.04,54.91,54.98,34800.0,54.4436,54.5526,54.4237,54.4931,34800.0
2014-08-11 11:50:00,54.95,55.1,54.95,55.05,42100.0,54.4634,54.612,54.4634,54.5625,42100.0
2014-08-11 12:00:00,55.07,55.1,54.85,54.88,51100.0,54.5823,54.612,54.3643,54.394,51100.0
2014-08-11 12:10:00,54.87,55.02,54.86,55.0,43000.0,54.3841,54.5328,54.3742,54.5129,43000.0
2014-08-11 12:20:00,55.0,55.01,54.94,55.01,33800.0,54.5129,54.5228,54.4535,54.5228,33800.0
2014-08-11 12:30:00,54.99,55.02,54.93,54.93,26200.0,54.503,54.5328,54.4436,54.4436,26200.0
2014-08-11 12:40:00,54.94,54.98,54.9,54.9,18800.0,54.4535,54.4931,54.4138,54.4138,18800.0
2014-08-11 12:50:00,54.9,54.91,54.84,54.85,24100.0,54.4138,54.4237,54.3544,54.3643,24100.0
2014-08-11 13:00:00,54.85,54.95,54.84,54.89,30800.0,54.3643,54.4634,54.3544,54.4039,30800.0
2014-08-11 13:10:00,54.89,54.96,54.87,54.9,24900.0,54.4039,54.4733,54.3841,54.4138,24900.0
2014-08-11 13:20:00,54.91,54.93,54.83,54.88,27100.0,54.4237,54.4436,54.3444,54.394,27100.0
2014-08-11 13:30:00,54.88,54.99,54.88,54.99,30000.0,54.394,54.503,54.394,54.503,30000.0
2014-08-11 13:40:00,54.98,55.15,54.98,55.14,73500.0,54.4931,54.6616,54.4931,54.6517,73500.0
2014-08-11 13:50:00,55.14,55.16,54.94,54.95,39000.0,54.6517,54.6715,54.4535,54.4634,39000.0
2014-08-11 14:00:00,54.95,55.06,54.89,55.05,32200.0,54.4634,54.5724,54.4039,54.5625,32200.0
2014-08-11 14:10:00,55.06,55.1,54.98,55.04,42000.0,54.5724,54.612,54.4931,54.5526,42000.0
2014-08-11 14:20:00,55.04,55.04,54.92,54.95,44300.0,54.5526,54.5526,54.4336,54.4634,44300.0
2014-08-11 14:30:00,54.95,54.97,54.91,54.93,40000.0,54.4634,54.4832,54.4237,54.4436,40000.0
2014-08-11 14:40:00,54.93,54.98,54.9,54.98,35100.0,54.4436,54.4931,54.4138,54.4931,35100.0
2014-08-11 14:50:00,54.98,55.04,54.93,54.94,39500.0,54.4931,54.5526,54.4436,54.4535,39500.0
2014-08-11 15:00:00,54.95,55.03,54.95,54.99,45200.0,54.4634,54.5427,54.4634,54.503,45200.0
2014-08-11 15:10:00,54.99,54.99,54.94,54.95,55800.0,54.503,54.503,54.4535,54.4634,55800.0
2014-08-11 15:20:00,54.95,54.96,54.88,54.88,55000.0,54.4634,54.4733,54.394,54.394,55000.0
2014-08-11 15:30:00,54.88,54.96,54.87,54.94,59800.0,54.394,54.4733,54.3841,54.4535,59800.0
2014-08-11 15:40:00,54.93,54.93,54.84,54.87,92300.0,54.4436,54.4436,54.3544,54.3841,92300.0
2014-08-11 15:50:00,54.87,54.91,54.84,54.85,194200.0,54.3841,54.4237,54.3544,54.3643,194200.0
2014-08-12 09:30:00,54.39,54.49,53.89,54.0,296200.0,53.9083,54.0075,53.4128,53.5218,296200.0
2014-08-12 09:40:00,54.0,54.3,53.66,53.88,243500.0,53.5218,53.8191,53.1848,53.4029,243500.0
2014-08-12 09:50:00,53.89,53.9,53.58,53.84,149300.0,53.4128,53.4227,53.1055,53.3632,149300.0
2014-08-12 10:00:00,53.84,53.89,53.72,53.75,138700.0,53.3632,53.4128,53.2443,53.274,138700.0
2014-08-12 10:10:00,53.74,53.74,53.45,53.47,260300.0,53.2641,53.2641,52.9767,52.9965,260300.0
2014-08-12 10:20:00,53.46,53.57,53.3,53.35,137500.0,52.9866,53.0956,52.828,52.8775,137500.0
2014-08-12 10:30:00,53.34,53.45,53.12,53.14,225200.0,52.8676,52.9767,52.6496,52.6694,225200.0
2014-08-12 10:40:00,53.14,53.19,52.92,52.92,202500.0,52.6694,52.719,52.4514,52.4514,202500.0
2014-08-12 10:50:00,52.92,53.12,52.91,52.91,173100.0,52.4514,52.6496,52.4414,52.4414,173100.0
2014-08-12 11:00:00,52.91,52.91,52.68,52.89,203900.0,52.4414,52.4414,52.2135,52.4216,203900.0
2014-08-12 11:10:00,52.89,53.12,52.86,52.87,136900.0,52.4216,52.6496,52.3919,52.4018,136900.0
2014-08-12 11:20:00,52.86,53.04,52.82,53.04,126400.0,52.3919,52.5703,52.3522,52.5703,126400.0
2014-08-12 11:30:00,53.03,53.04,52.9,52.9,140700.0,52.5604,52.5703,52.4315,52.4315,140700.0
2014-08-12 11:40:00,52.9,52.98,52.8,52.87,158300.0,52.4315,52.5108,52.3324,52.4018,158300.0
2014-08-12 11:50:00,52.87,53.06,52.74,52.78,151900.0,52.4018,52.5901,52.2729,52.3126,151900.0
2014-08-12 12:00:00,52.77,52.89,52.74,52.89,69600.0,52.3027,52.4216,52.2729,52.4216,69600.0
2014-08-12 12:10:00,52.9,53.03,52.9,52.96,86300.0,52.4315,52.5604,52.4315,52.491,86300.0
2014-08-12 12:20:00,52.95,53.02,52.91,52.95,50500.0,52.4811,52.5505,52.4414,52.4811,50500.0
2014-08-12 12:30:00,52.95,53.01,52.92,52.98,48700.0,52.4811,52.5406,52.4514,52.5108,48700.0
2014-08-12 12:40:00,52.99,53.0,52.91,52.98,80700.0,52.5207,52.5306,52.4414,52.5108,80700.0
2014-08-12 12:50:00,52.97,53.0,52.85,52.97,57400.0,52.5009,52.5306,52.382,52.5009,57400.0
2014-08-12 13:00:00,52.98,53.0,52.94,52.96,36700.0,52.5108,52.5306,52.4712,52.491,36700.0
2014-08-12 13:10:00,52.97,53.0,52.92,52.99,44300.0,52.5009,52.5306,52.4514,52.5207,44300.0
2014-08-12 13:20:00,52.98,53.0,52.93,52.98,65600.0,52.5108,52.5306,52.4613,52.5108,65600.0
2014-08-12 13:30:00,52.98,53.0,52.9,52.92,51200.0,52.5108,52.5306,52.4315,52.4514,51200.0
2014-08-12 13:40:00,52.92,52.97,52.89,52.9,35500.0,52.4514,52.5009,52.4216,52.4315,35500.0
2014-08-12 13:50:00,52.91,52.94,52.86,52.91,56100.0,52.4414,52.4712,52.3919,52.4414,56100.0
2014-08-12 14:00:00,52.9,52.9,52.7,52.71,84100.0,52.4315,52.4315,52.2333,52.2432,84100.0
2014-08-12 14:10:00,52.73,52.76,52.61,52.7,125000.0,52.263,52.2928,52.1441,52.2333,125000.0
2014-08-12 14:20:00,52.7,52.75,52.57,52.61,95900.0,52.2333,52.2829,52.1045,52.1441,95900.0
2014-08-12 14:30:00,52.61,52.69,52.5,52.69,144700.0,52.1441,52.2234,52.0351,52.2234,144700.0
2014-08-12 14:40:00,52.69,52.72,52.63,52.69,62200.0,52.2234,52.2531,52.1639,52.2234,62200.0
2014-08-12 14:50:00,52.68,52.74,52.63,52.69,75300.0,52.2135,52.2729,52.1639,52.2234,75300.0
2014-08-12 15:00:00,52.7,52.79,52.69,52.76,88200.0,52.2333,52.3225,52.2234,52.2928,88200.0
2014-08-12 15:10:00,52.77,52.78,52.71,52.76,136200.0,52.3027,52.3126,52.2432,52.2928,136200.0
2014-08-12 15:20:00,52.75,52.75,52.67,52.68,130900.0,52.2829,52.2829,52.2036,52.2135,130900.0
2014-08-12 15:30:00,52.68,52.69,52.67,52.69,213900.0,52.2135,52.2234,52.2036,52.2234,213900.0
2014-08-12 15:40:00,52.69,52.77,52.67,52.74,406000.0,52.2234,52.3027,52.2036,52.2729,406000.0
2014-08-12 15:50:00,52.74,52.77,52.5,52.75,567900.0,52.2729,52.3027,52.0351,52.2829,567900.0
2014-08-13 09:30:00,53.03,53.25,53.0,53.14,254800.0,52.5604,52.7784,52.5306,52.6694,254800.0
2014-08-13 09:40:00,53.14,53.42,53.1,53.36,142100.0,52.6694,52.9469,52.6298,52.8875,142100.0
2014-08-13 09:50:00,53.37,53.4,53.18,53.23,147000.0,52.8974,52.9271,52.7091,52.7586,147000.0
2014-08-13 10:00:00,53.24,53.48,53.2,53.48,89200.0,52.7685,53.0064,52.7289,53.0064,89200.0
2014-08-13 10:10:00,53.47,53.49,53.15,53.26,109800.0,52.9965,53.0163,52.6793,52.7883,109800.0
2014-08-13 10:20:00,53.25,53.26,52.93,53.04,143100.0,52.7784,52.7883,52.4613,52.5703,143100.0
2014-08-13 10:30:00,53.05,53.26,53.04,53.26,107000.0,52.5802,52.7883,52.5703,52.7883,107000.0
2014-08-13 10:40:00,53.26,53.27,53.07,53.09,99800.0,52.7883,52.7983,52.6,52.6198,99800.0
2014-08-13 10:50:00,53.11,53.13,52.91,53.05,98300.0,52.6397,52.6595,52.4414,52.5802,98300.0
2014-08-13 11:00:00,53.07,53.15,53.06,53.15,90000.0,52.6,52.6793,52.5901,52.6793,90000.0
2014-08-13 11:10:00,53.15,53.24,53.12,53.23,117100.0,52.6793,52.7685,52.6496,52.7586,117100.0
2014-08-13 11:20:00,53.23,53.23,53.09,53.14,80800.0,52.7586,52.7586,52.6198,52.6694,80800.0
2014-08-13 11:30:00,53.14,53.34,53.13,53.33,147600.0,52.6694,52.8676,52.6595,52.8577,147600.0
2014-08-13 11:40:00,53.33,53.39,53.26,53.27,110600.0,52.8577,52.9172,52.7883,52.7983,110600.0
2014-08-13 11:50:00,53.28,53.39,53.2,53.2,78800.0,52.8082,52.9172,52.7289,52.7289,78800.0
2014-08-13 12:00:00,53.2,53.23,53.04,53.09,71500.0,52.7289,52.7586,52.5703,52.6198,71500.0
2014-08-13 12:10:00,53.09,53.15,53.05,53.09,50500.0,52.6198,52.6793,52.5802,52.6198,50500.0
2014-08-13 12:20:00,53.09,53.14,53.05,53.1,60300.0,52.6198,52.6694,52.5802,52.6298,60300.0
2014-08-13 12:30:00,53.11,53.17,53.05,53.13,51700.0,52.6397,52.6991,52.5802,52.6595,51700.0
2014-08-13 12:40:00,53.14,53.17,53.02,53.17,114200.0,52.6694,52.6991,52.5505,52.6991,114200.0
2014-08-13 12:50:00,53.16,53.16,53.04,53.04,55900.0,52.6892,52.6892,52.5703,52.5703,55900.0
2014-08-13 13:00:00,53.05,53.19,53.03,53.18,64500.0,52.5802,52.719,52.5604,52.7091,64500.0
2014-08-13 13:10:00,53.18,53.19,53.1,53.1,58800.0,52.7091,52.719,52.6298,52.6298,58800.0
2014-08-13 13:20:00,53.11,53.11,53.04,53.06,58500.0,52.6397,52.6397,52.5703,52.5901,58500.0
2014-08-13 13:30:00,53.07,53.11,53.05,53.08,43300.0,52.6,52.6397,52.5802,52.6099,43300.0
2014-08-13 13:40:00,53.07,53.09,53.04,53.05,71200.0,52.6,52.6198,52.5703,52.5802,71200.0
2014-08-13 13:50:00,53.05,53.05,53.0,53.0,48600.0,52.5802,52.5802,52.5306,52.5306,48600.0
2014-08-13 14:00:00,53.01,53.01,52.82,52.84,106900.0,52.5406,52.5406,52.3522,52.3721,106900.0
2014-08-13 14:10:00,52.84,52.9,52.82,52.83,74600.0,52.3721,52.4315,52.3522,52.3622,74600.0
2014-08-13 14:20:00,52.83,52.94,52.82,52.92,54700.0,52.3622,52.4712,52.3522,52.4514,54700.0
2014-08-13 14:30:00,52.92,53.05,52.92,53.02,78800.0,52.4514,52.5802,52.4514,52.5505,78800.0
2014-08-13 14:40:00,53.01,53.01,52.91,52.91,81800.0,52.5406,52.5406,52.4414,52.4414,81800.0
2014-08-13 14:50:00,52.91,52.96,52.9,52.92,87100.0,52.4414,52.491,52.4315,52.4514,87100.0
2014-08-13 15:00:00,52.92,52.96,52.82,52.83,117500.0,52.4514,52.491,52.3522,52.3622,117500.0
2014-08-13 15:10:00,52.83,52.85,52.79,52.8,113300.0,52.3622,52.382,52.3225,52.3324,113300.0
2014-08-13 15:20:00,52.8,52.86,52.74,52.8,127300.0,52.3324,52.3919,52.2729,52.3324,127300.0
2014-08-13 15:30:00,52.8,52.8,52.76,52.79,114200.0,52.3324,52.3324,52.2928,52.3225,114200.0
2014-08-13 15:40:00,52.79,52.85,52.76,52.85,213200.0,52.3225,52.382,52.2928,52.382,213200.0
2014-08-13 15:50:00,52.85,52.86,52.79,52.81,302700.0,52.382,52.3919,52.3225,52.3423,302700.0
2014-08-14 09:30:00,53.15,53.28,52.82,52.94,291300.0,52.6793,52.8082,52.3522,52.4712,291300.0
2014-08-14 09:40:00,52.93,53.04,52.9,52.99,131800.0,52.4613,52.5703,52.4315,52.5207,131800.0
2014-08-14 09:50:00,53.0,53.22,52.85,53.11,147100.0,52.5306,52.7487,52.382,52.6397,147100.0
2014-08-14 10:00:00,53.12,53.17,52.98,53.04,85500.0,52.6496,52.6991,52.5108,52.5703,85500.0
2014-08-14 10:10:00,53.03,53.09,52.98,53.08,86800.0,52.5604,52.6198,52.5108,52.6099,86800.0
2014-08-14 10:20:00,53.08,53.13,53.05,53.12,168800.0,52.6099,52.6595,52.5802,52.6496,168800.0
2014-08-14 10:30:00,53.13,53.22,53.1,53.17,150000.0,52.6595,52.7487,52.6298,52.6991,150000.0
2014-08-14 10:40:00,53.18,53.29,53.15,53.27,126300.0,52.7091,52.8181,52.6793,52.7983,126300.0
2014-08-14 10:50:00,53.26,53.36,53.23,53.35,152200.0,52.7883,52.8875,52.7586,52.8775,152200.0
2014-08-14 11:00:00,53.36,53.39,53.3,53.38,120500.0,52.8875,52.9172,52.828,52.9073,120500.0
2014-08-14 11:10:00,53.37,53.41,53.3,53.37,113500.0,52.8974,52.937,52.828,52.8974,113500.0
2014-08-14 11:20:00,53.37,53.37,53.31,53.35,117300.0,52.8974,52.8974,52.8379,52.8775,117300.0
2014-08-14 11:30:00,53.36,53.37,53.23,53.29,81500.0,52.8875,52.8974,52.7586,52.8181,81500.0
2014-08-14 11:40:00,53.29,53.35,53.29,53.33,50300.0,52.8181,52.8775,52.8181,52.8577,50300.0
2014-08-14 11:50:00,53.35,53.4,53.3,53.39,58700.0,52.8775,52.9271,52.828,52.9172,58700.0
2014-08-14 12:00:00,53.39,53.42,53.35,53.36,36400.0,52.9172,52.9469,52.8775,52.8875,36400.0
2014-08-14 12:10:00,53.37,53.39,53.34,53.38,32800.0,52.8974,52.9172,52.8676,52.9073,32800.0
2014-08-14 12:20:00,53.37,53.45,53.36,53.41,42200.0,52.8974,52.9767,52.8875,52.937,42200.0
2014-08-14 12:30:00,53.4,53.43,53.38,53.4,38500.0,52.9271,52.9568,52.9073,52.9271,38500.0
2014-08-14 12:40:00,53.4,53.41,53.38,53.38,61800.0,52.9271,52.937,52.9073,52.9073,61800.0
2014-08-14 12:50:00,53.37,53.4,53.34,53.39,69200.0,52.8974,52.9271,52.8676,52.9172,69200.0
2014-08-14 13:00:00,53.38,53.39,53.32,53.34,62800.0,52.9073,52.9172,52.8478,52.8676,62800.0
2014-08-14 13:10:00,53.33,53.47,53.33,53.46,76900.0,52.8577,52.9965,52.8577,52.9866,76900.0
2014-08-14 13:20:00,53.47,53.47,53.37,53.43,53900.0,52.9965,52.9965,52.8974,52.9568,53900.0
2014-08-14 13:30:00,53.43,53.43,53.37,53.38,52100.0,52.9568,52.9568,52.8974,52.9073,52100.0
2014-08-14 13:40:00,53.38,53.39,53.33,53.35,54700.0,52.9073,52.9172,52.8577,52.8775,54700.0
2014-08-14 13:50:00,53.36,53.37,53.33,53.34,103900.0,52.8875,52.8974,52.8577,52.8676,103900.0
2014-08-14 14:00:00,53.34,53.45,53.34,53.42,68600.0,52.8676,52.9767,52.8676,52.9469,68600.0
2014-08-14 14:10:00,53.43,53.49,53.42,53.47,156000.0,52.9568,53.0163,52.9469,52.9965,156000.0
2014-08-14 14:20:00,53.48,53.49,53.43,53.43,72000.0,53.0064,53.0163,52.9568,52.9568,72000.0
2014-08-14 14:30:00,53.45,53.54,53.45,53.54,97400.0,52.9767,53.0659,52.9767,53.0659,97400.0
2014-08-14 14:40:00,53.53,53.59,53.51,53.58,52300.0,53.056,53.1154,53.0361,53.1055,52300.0
2014-08-14 14:50:00,53.59,53.64,53.57,53.63,46700.0,53.1154,53.165,53.0956,53.1551,46700.0
2014-08-14 15:00:00,53.64,53.66,53.57,53.6,67000.0,53.165,53.1848,53.0956,53.1253,67000.0
2014-08-14 15:10:00,53.6,53.66,53.6,53.63,100800.0,53.1253,53.1848,53.1253,53.1551,100800.0
2014-08-14 15:20:00,53.63,53.72,53.6,53.72,130800.0,53.1551,53.2443,53.1253,53.2443,130800.0
2014-08-14 15:30:00,53.72,53.75,53.66,53.69,124700.0,53.2443,53.274,53.1848,53.2145,124700.0
2014-08-14 15:40:00,53.69,53.69,53.51,53.51,259300.0,53.2145,53.2145,53.0361,53.0361,259300.0
2014-08-14 15:50:00,53.52,53.52,53.48,53.51,534300.0,53.046,53.046,53.0064,53.0361,534300.0
2014-08-15 09:30:00,53.84,53.85,53.62,53.7,455300.0,53.3632,53.3731,53.1452,53.2244,455300.0
2014-08-15 09:40:00,53.7,53.85,53.49,53.59,129600.0,53.2244,53.3731,53.0163,53.1154,129600.0
2014-08-15 09:50:00,53.58,53.77,53.49,53.72,108800.0,53.1055,53.2938,53.0163,53.2443,108800.0
2014-08-15 10:00:00,53.71,53.79,53.69,53.73,225600.0,53.2344,53.3136,53.2145,53.2542,225600.0
2014-08-15 10:10:00,53.72,53.92,53.7,53.82,288500.0,53.2443,53.4425,53.2244,53.3434,288500.0
2014-08-15 10:20:00,53.82,53.98,53.8,53.98,127900.0,53.3434,53.502,53.3236,53.502,127900.0
2014-08-15 10:30:00,53.98,54.05,53.9,53.97,96900.0,53.502,53.5713,53.4227,53.4921,96900.0
2014-08-15 10:40:00,53.97,53.97,53.56,53.62,87200.0,53.4921,53.4921,53.0857,53.1452,87200.0
2014-08-15 10:50:00,53.61,53.61,53.2,53.45,215900.0,53.1352,53.1352,52.7289,52.9767,215900.0
2014-08-15 11:00:00,53.45,53.53,53.41,53.46,107500.0,52.9767,53.056,52.937,52.9866,107500.0
2014-08-15 11:10:00,53.46,53.6,53.42,53.51,59300.0,52.9866,53.1253,52.9469,53.0361,59300.0
2014-08-15 11:20:00,53.5,53.51,53.4,53.43,43000.0,53.0262,53.0361,52.9271,52.9568,43000.0
2014-08-15 11:30:00,53.43,53.43,53.17,53.26,74100.0,52.9568,52.9568,52.6991,52.7883,74100.0
2014-08-15 11:40:00,53.26,53.39,53.22,53.38,75000.0,52.7883,52.9172,52.7487,52.9073,75000.0
2014-08-15 11:50:00,53.38,53.38,53.04,53.09,159400.0,52.9073,52.9073,52.5703,52.6198,159400.0
2014-08-15 12:00:00,53.12,53.3,53.02,53.28,62700.0,52.6496,52.828,52.5505,52.8082,62700.0
2014-08-15 12:10:00,53.28,53.3,53.17,53.26,37600.0,52.8082,52.828,52.6991,52.7883,37600.0
2014-08-15 12:20:00,53.25,53.3,53.13,53.3,64100.0,52.7784,52.828,52.6595,52.828,64100.0
2014-08-15 12:30:00,53.3,53.52,53.27,53.49,39900.0,52.828,53.046,52.7983,53.0163,39900.0
2014-08-15 12:40:00,53.48,53.5,53.32,53.33,63500.0,53.0064,53.0262,52.8478,52.8577,63500.0
2014-08-15 12:50:00,53.34,53.43,53.3,53.34,28100.0,52.8676,52.9568,52.828,52.8676,28100.0
2014-08-15 13:00:00,53.33,53.4,53.27,53.39,43100.0,52.8577,52.9271,52.7983,52.9172,43100.0
2014-08-15 13:10:00,53.4,53.49,53.4,53.49,33800.0,52.9271,53.0163,52.9271,53.0163,33800.0
2014-08-15 13:20:00,53.47,53.49,53.41,53.48,26500.0,52.9965,53.0163,52.937,53.0064,26500.0
2014-08-15 13:30:00,53.49,53.51,53.4,53.44,41800.0,53.0163,53.0361,52.9271,52.9667,41800.0
2014-08-15 13:40:00,53.47,53.49,53.45,53.45,21200.0,52.9965,53.0163,52.9767,52.9767,21200.0
2014-08-15 13:50:00,53.45,53.49,53.39,53.46,22900.0,52.9767,53.0163,52.9172,52.9866,22900.0
2014-08-15 14:00:00,53.45,53.48,53.43,53.44,26900.0,52.9767,53.0064,52.9568,52.9667,26900.0
2014-08-15 14:10:00,53.43,53.51,53.43,53.5,23800.0,52.9568,53.0361,52.9568,53.0262,23800.0
2014-08-15 14:20:00,53.49,53.58,53.47,53.57,106200.0,53.0163,53.1055,52.9965,53.0956,106200.0
2014-08-15 14:30:00,53.58,53.64,53.54,53.57,46500.0,53.1055,53.165,53.0659,53.0956,46500.0
2014-08-15 14:40:00,53.58,53.66,53.58,53.63,48900.0,53.1055,53.1848,53.1055,53.1551,48900.0
2014-08-15 14:50:00,53.61,53.63,53.57,53.58,45600.0,53.1352,53.1551,53.0956,53.1055,45600.0
2014-08-15 15:00:00,53.58,53.6,53.5,53.56,73700.0,53.1055,53.1253,53.0262,53.0857,73700.0
2014-08-15 15:10:00,53.55,53.56,53.47,53.51,108400.0,53.0758,53.0857,52.9965,53.0361,108400.0
2014-08-15 15:20:00,53.51,53.52,53.44,53.46,58900.0,53.0361,53.046,52.9667,52.9866,58900.0
2014-08-15 15:30:00,53.46,53.6,53.44,53.55,125700.0,52.9866,53.1253,52.9667,53.0758,125700.0
2014-08-15 15:40:00,53.56,53.6,53.53,53.6,171700.0,53.0857,53.1253,53.056,53.1253,171700.0
2014-08-15 15:50:00,53.6,53.65,53.59,53.62,241800.0,53.1253,53.1749,53.1154,53.1452,241800.0
2014-08-18 09:30:00,54.11,54.28,53.96,54.11,205900.0,53.6308,53.7993,53.4821,53.6308,205900.0
2014-08-18 09:40:00,54.12,54.25,53.9,54.03,169700.0,53.6407,53.7696,53.4227,53.5515,169700.0
2014-08-18 09:50:00,54.04,54.14,54.0,54.05,93800.0,53.5614,53.6606,53.5218,53.5713,93800.0
2014-08-18 10:00:00,54.02,54.22,54.02,54.22,210500.0,53.5416,53.7398,53.5416,53.7398,210500.0
2014-08-18 10:10:00,54.21,54.25,54.12,54.14,84900.0,53.7299,53.7696,53.6407,53.6606,84900.0
2014-08-18 10:20:00,54.17,54.17,54.04,54.05,66100.0,53.6903,53.6903,53.5614,53.5713,66100.0
2014-08-18 10:30:00,54.08,54.21,54.05,54.18,55700.0,53.6011,53.7299,53.5713,53.7002,55700.0
2014-08-18 10:40:00,54.2,54.21,54.12,54.18,46900.0,53.72,53.7299,53.6407,53.7002,46900.0
2014-08-18 10:50:00,54.18,54.22,54.15,54.2,93400.0,53.7002,53.7398,53.6705,53.72,93400.0
2014-08-18 11:00:00,54.2,54.22,54.16,54.2,46700.0,53.72,53.7398,53.6804,53.72,46700.0
2014-08-18 11:10:00,54.2,54.29,54.19,54.28,47600.0,53.72,53.8092,53.7101,53.7993,47600.0
2014-08-18 11:20:00,54.28,54.41,54.26,54.4,59800.0,53.7993,53.9282,53.7795,53.9182,59800.0
2014-08-18 11:30:00,54.41,54.42,54.37,54.4,151500.0,53.9282,53.9381,53.8885,53.9182,151500.0
2014-08-18 11:40:00,54.4,54.42,54.33,54.37,31200.0,53.9182,53.9381,53.8489,53.8885,31200.0
2014-08-18 11:50:00,54.37,54.42,54.35,54.4,35300.0,53.8885,53.9381,53.8687,53.9182,35300.0
2014-08-18 12:00:00,54.39,54.5,54.39,54.49,45000.0,53.9083,54.0174,53.9083,54.0075,45000.0
2014-08-18 12:10:00,54.49,54.54,54.48,54.52,142900.0,54.0075,54.057,53.9975,54.0372,142900.0
2014-08-18 12:20:00,54.52,54.54,54.51,54.53,64300.0,54.0372,54.057,54.0273,54.0471,64300.0
2014-08-18 12:30:00,54.52,54.54,54.45,54.47,50100.0,54.0372,54.057,53.9678,53.9876,50100.0
2014-08-18 12:40:00,54.47,54.47,54.38,54.45,45200.0,53.9876,53.9876,53.8984,53.9678,45200.0
2014-08-18 12:50:00,54.44,54.53,54.44,54.45,110400.0,53.9579,54.0471,53.9579,53.9678,110400.0
2014-08-18 13:00:00,54.47,54.5,54.42,54.45,88500.0,53.9876,54.0174,53.9381,53.9678,88500.0
2014-08-18 13:10:00,54.46,54.48,54.43,54.44,93200.0,53.9777,53.9975,53.948,53.9579,93200.0
2014-08-18 13:20:00,54.44,54.48,54.42,54.47,47400.0,53.9579,53.9975,53.9381,53.9876,47400.0
2014-08-18 13:30:00,54.46,54.51,54.45,54.49,74700.0,53.9777,54.0273,53.9678,54.0075,74700.0
2014-08-18 13:40:00,54.48,54.55,54.43,54.55,89000.0,53.9975,54.0669,53.948,54.0669,89000.0
2014-08-18 13:50:00,54.54,54.56,54.46,54.49,63000.0,54.057,54.0768,53.9777,54.0075,63000.0
2014-08-18 14:00:00,54.49,54.56,54.45,54.56,78300.0,54.0075,54.0768,53.9678,54.0768,78300.0
2014-08-18 14:10:00,54.56,54.63,54.53,54.56,80100.0,54.0768,54.1462,54.0471,54.0768,80100.0
2014-08-18 14:20:00,54.56,54.58,54.49,54.5,104800.0,54.0768,54.0967,54.0075,54.0174,104800.0
2014-08-18 14:30:00,54.51,54.55,54.5,54.51,50500.0,54.0273,54.0669,54.0174,54.0273,50500.0
2014-08-18 14:40:00,54.51,54.53,54.48,54.49,99300.0,54.0273,54.0471,53.9975,54.0075,99300.0
2014-08-18 14:50:00,54.49,54.5,54.46,54.5,73500.0,54.0075,54.0174,53.9777,54.0174,73500.0
2014-08-18 15:00:00,54.5,54.55,54.47,54.55,125100.0,54.0174,54.0669,53.9876,54.0669,125100.0
2014-08-18 15:10:00,54.55,54.55,54.37,54.37,101800.0,54.0669,54.0669,53.8885,53.8885,101800.0
2014-08-18 15:20:00,54.37,54.4,54.29,54.3,143400.0,53.8885,53.9182,53.8092,53.8191,143400.0
2014-08-18 15:30:00,54.3,54.32,54.2,54.2,149200.0,53.8191,53.839,53.72,53.72,149200.0
2014-08-18 15:40:00,54.2,54.24,54.15,54.21,236300.0,53.72,53.7597,53.6705,53.7299,236300.0
2014-08-18 15:50:00,54.21,54.38,54.21,54.38,386900.0,53.7299,53.8984,53.7299,53.8984,386900.0
2014-08-19 09:30:00,54.53,54.77,54.43,54.76,206400.0,54.0471,54.285,53.948,54.2751,206400.0
2014-08-19 09:40:00,54.76,54.89,54.65,54.71,115400.0,54.2751,54.4039,54.166,54.2255,115400.0
2014-08-19 09:50:00,54.76,54.87,54.73,54.87,44300.0,54.2751,54.3841,54.2453,54.3841,44300.0
2014-08-19 10:00:00,54.87,54.94,54.72,54.76,123000.0,54.3841,54.4535,54.2354,54.2751,123000.0
2014-08-19 10:10:00,54.76,54.86,54.71,54.8,111400.0,54.2751,54.3742,54.2255,54.3147,111400.0
2014-08-19 10:20:00,54.8,54.93,54.79,54.86,72400.0,54.3147,54.4436,54.3048,54.3742,72400.0
2014-08-19 10:30:00,54.86,54.88,54.78,54.84,60800.0,54.3742,54.394,54.2949,54.3544,60800.0
2014-08-19 10:40:00,54.83,54.91,54.8,54.9,46000.0,54.3444,54.4237,54.3147,54.4138,46000.0
2014-08-19 10:50:00,54.91,54.95,54.77,54.77,57500.0,54.4237,54.4634,54.285,54.285,57500.0
2014-08-19 11:00:00,54.79,54.81,54.75,54.8,66100.0,54.3048,54.3246,54.2651,54.3147,66100.0
2014-08-19 11:10:00,54.8,54.83,54.78,54.81,74300.0,54.3147,54.3444,54.2949,54.3246,74300.0
2014-08-19 11:20:00,54.82,54.86,54.78,54.84,64500.0,54.3345,54.3742,54.2949,54.3544,64500.0
2014-08-19 11:30:00,54.84,54.86,54.79,54.81,147400.0,54.3544,54.3742,54.3048,54.3246,147400.0
2014-08-19 11:40:00,54.81,54.84,54.75,54.79,102700.0,54.3246,54.3544,54.2651,54.3048,102700.0
2014-08-19 11:50:00,54.78,54.86,54.76,54.79,45100.0,54.2949,54.3742,54.2751,54.3048,45100.0
2014-08-19 12:00:00,54.79,54.8,54.75,54.79,32900.0,54.3048,54.3147,54.2651,54.3048,32900.0
2014-08-19 12:10:00,54.79,54.84,54.77,54.83,35200.0,54.3048,54.3544,54.285,54.3444,35200.0
2014-08-19 12:20:00,54.82,54.84,54.74,54.77,104800.0,54.3345,54.3544,54.2552,54.285,104800.0
2014-08-19 12:30:00,54.78,54.8,54.75,54.78,54400.0,54.2949,54.3147,54.2651,54.2949,54400.0
2014-08-19 12:40:00,54.77,54.79,54.76,54.77,41500.0,54.285,54.3048,54.2751,54.285,41500.0
2014-08-19 12:50:00,54.77,54.79,54.75,54.77,113000.0,54.285,54.3048,54.2651,54.285,113000.0
2014-08-19 13:00:00,54.77,54.79,54.75,54.77,72200.0,54.285,54.3048,54.2651,54.285,72200.0
2014-08-19 13:10:00,54.77,54.77,54.69,54.69,73300.0,54.285,54.285,54.2057,54.2057,73300.0
2014-08-19 13:20:00,54.69,54.69,54.61,54.61,56000.0,54.2057,54.2057,54.1264,54.1264,56000.0
2014-08-19 13:30:00,54.61,54.66,54.52,54.65,96500.0,54.1264,54.1759,54.0372,54.166,96500.0
2014-08-19 13:40:00,54.65,54.69,54.54,54.54,50300.0,54.166,54.2057,54.057,54.057,50300.0
2014-08-19 13:50:00,54.55,54.57,54.52,54.56,59600.0,54.0669,54.0867,54.0372,54.0768,59600.0
2014-08-19 14:00:00,54.55,54.69,54.55,54.69,97700.0,54.0669,54.2057,54.0669,54.2057,97700.0
2014-08-19 14:10:00,54.69,54.78,54.69,54.77,31400.0,54.2057,54.2949,54.2057,54.285,31400.0
2014-08-19 14:20:00,54.77,54.88,54.77,54.88,57600.0,54.285,54.394,54.285,54.394,57600.0
2014-08-19 14:30:00,54.88,54.94,54.87,54.94,61200.0,54.394,54.4535,54.3841,54.4535,61200.0
2014-08-19 14:40:00,54.93,54.99,54.9,54.99,47400.0,54.4436,54.503,54.4138,54.503,47400.0
2014-08-19 14:50:00,54.99,55.04,54.96,55.02,68400.0,54.503,54.5526,54.4733,54.5328,68400.0
2014-08-19 15:00:00,55.03,55.11,55.0,55.1,75300.0,54.5427,54.622,54.5129,54.612,75300.0
2014-08-19 15:10:00,55.1,55.18,55.09,55.16,107600.0,54.612,54.6913,54.6021,54.6715,107600.0
2014-08-19 15:20:00,55.16,55.19,55.16,55.19,105300.0,54.6715,54.7013,54.6715,54.7013,105300.0
2014-08-19 15:30:00,55.18,55.21,55.13,55.15,187800.0,54.6913,54.7211,54.6418,54.6616,187800.0
2014-08-19 15:40:00,55.14,55.16,54.98,55.0,250100.0,54.6517,54.6715,54.4931,54.5129,250100.0
2014-08-19 15:50:00,55.0,55.01,54.9,54.97,432800.0,54.5129,54.5228,54.4138,54.4832,432800.0
2014-08-20 09:30:00,55.38,55.39,54.9,55.1,429200.0,54.8896,54.8995,54.4138,54.612,429200.0
2014-08-20 09:40:00,55.08,55.13,54.84,55.04,78300.0,54.5922,54.6418,54.3544,54.5526,78300.0
2014-08-20 09:50:00,55.04,55.27,55.03,55.25,65200.0,54.5526,54.7805,54.5427,54.7607,65200.0
2014-08-20 10:00:00,55.22,55.27,55.11,55.14,123500.0,54.731,54.7805,54.622,54.6517,123500.0
2014-08-20 10:10:00,55.15,55.25,55.1,55.18,102300.0,54.6616,54.7607,54.612,54.6913,102300.0
2014-08-20 10:20:00,55.17,55.29,55.17,55.25,44900.0,54.6814,54.8004,54.6814,54.7607,44900.0
2014-08-20 10:30:00,55.24,55.27,55.17,55.17,37000.0,54.7508,54.7805,54.6814,54.6814,37000.0
2014-08-20 10:40:00,55.18,55.32,55.15,55.32,49900.0,54.6913,54.8301,54.6616,54.8301,49900.0
2014-08-20 10:50:00,55.32,55.48,55.32,55.47,64200.0,54.8301,54.9887,54.8301,54.9788,64200.0
2014-08-20 11:00:00,55.46,55.47,55.39,55.44,65400.0,54.9689,54.9788,54.8995,54.949,65400.0
2014-08-20 11:10:00,55.44,55.48,55.41,55.45,28400.0,54.949,54.9887,54.9193,54.9589,28400.0
2014-08-20 11:20:00,55.45,55.47,55.29,55.3,120200.0,54.9589,54.9788,54.8004,54.8103,120200.0
2014-08-20 11:30:00,55.31,55.35,55.24,55.35,104100.0,54.8202,54.8598,54.7508,54.8598,104100.0
2014-08-20 11:40:00,55.36,55.46,55.35,55.43,53100.0,54.8697,54.9689,54.8598,54.9391,53100.0
2014-08-20 11:50:00,55.44,55.56,55.44,55.54,51600.0,54.949,55.068,54.949,55.0482,51600.0
2014-08-20 12:00:00,55.53,55.54,55.4,55.42,38600.0,55.0382,55.0482,54.9094,54.9292,38600.0
2014-08-20 12:10:00,55.42,55.45,55.38,55.43,25800.0,54.9292,54.9589,54.8896,54.9391,25800.0
2014-08-20 12:20:00,55.42,55.46,55.27,55.27,187700.0,54.9292,54.9689,54.7805,54.7805,187700.0
2014-08-20 12:30:00,55.27,55.31,55.23,55.24,72600.0,54.7805,54.8202,54.7409,54.7508,72600.0
2014-08-20 12:40:00,55.25,55.25,55.13,55.13,100400.0,54.7607,54.7607,54.6418,54.6418,100400.0
2014-08-20 12:50:00,55.13,55.14,54.98,55.0,87100.0,54.6418,54.6517,54.4931,54.5129,87100.0
2014-08-20 13:00:00,54.99,55.03,54.94,55.0,37700.0,54.503,54.5427,54.4535,54.5129,37700.0
2014-08-20 13:10:00,54.99,55.06,54.99,55.06,48800.0,54.503,54.5724,54.503,54.5724,48800.0
2014-08-20 13:20:00,55.05,55.06,54.98,55.0,37200.0,54.5625,54.5724,54.4931,54.5129,37200.0
2014-08-20 13:30:00,55.0,55.05,54.9,54.93,53400.0,54.5129,54.5625,54.4138,54.4436,53400.0
2014-08-20 13:40:00,54.93,54.98,54.84,54.85,34200.0,54.4436,54.4931,54.3544,54.3643,34200.0
2014-08-20 13:50:00,54.86,54.87,54.75,54.78,45200.0,54.3742,54.3841,54.2651,54.2949,45200.0
2014-08-20 14:00:00,54.77,54.82,54.64,54.74,107200.0,54.285,54.3345,54.1561,54.2552,107200.0
2014-08-20 14:10:00,54.73,54.87,54.71,54.8,92100.0,54.2453,54.3841,54.2255,54.3147,92100.0
2014-08-20 14:20:00,54.79,54.88,54.79,54.8,78100.0,54.3048,54.394,54.3048,54.3147,78100.0
2014-08-20 14:30:00,54.8,54.98,54.8,54.98,92000.0,54.3147,54.4931,54.3147,54.4931,92000.0
2014-08-20 14:40:00,54.98,55.05,54.91,55.0,117000.0,54.4931,54.5625,54.4237,54.5129,117000.0
2014-08-20 14:50:00,55.0,55.1,54.93,55.01,81300.0,54.5129,54.612,54.4436,54.5228,81300.0
2014-08-20 15:00:00,55.0,55.11,55.0,55.05,110000.0,54.5129,54.622,54.5129,54.5625,110000.0
2014-08-20 15:10:00,55.05,55.16,55.05,55.15,157500.0,54.5625,54.6715,54.5625,54.6616,157500.0
2014-08-20 15:20:00,55.15,55.25,55.12,55.12,274100.0,54.6616,54.7607,54.6319,54.6319,274100.0
2014-08-20 15:30:00,55.13,55.25,55.12,55.22,205600.0,54.6418,54.7607,54.6319,54.731,205600.0
2014-08-20 15:40:00,55.22,55.4,55.21,55.4,237000.0,54.731,54.9094,54.7211,54.9094,237000.0
2014-08-20 15:50:00,55.39,55.49,55.34,55.38,806800.0,54.8995,54.9986,54.8499,54.8896,806800.0
2014-08-21 09:30:00,55.65,56.04,55.5,56.02,326500.0,55.1572,55.5437,55.0085,55.5239,326500.0
2014-08-21 09:40:00,56.04,56.05,55.85,55.92,234300.0,55.5437,55.5536,55.3554,55.4248,234300.0
2014-08-21 09:50:00,55.93,56.03,55.76,55.88,267500.0,55.4347,55.5338,55.2662,55.3851,267500.0
2014-08-21 10:00:00,55.88,55.88,55.21,55.33,326200.0,55.3851,55.3851,54.7211,54.84,326200.0
2014-08-21 10:10:00,55.33,55.34,54.89,54.98,359300.0,54.84,54.8499,54.4039,54.4931,359300.0
2014-08-21 10:20:00,54.99,55.31,54.97,55.23,131400.0,54.503,54.8202,54.4832,54.7409,131400.0
2014-08-21 10:30:00,55.23,55.53,55.19,55.47,272200.0,54.7409,55.0382,54.7013,54.9788,272200.0
2014-08-21 10:40:00,55.48,55.54,55.35,55.44,126600.0,54.9887,55.0482,54.8598,54.949,126600.0
2014-08-21 10:50:00,55.44,55.51,55.19,55.2,65600.0,54.949,55.0184,54.7013,54.7112,65600.0
2014-08-21 11:00:00,55.2,55.32,55.19,55.19,66300.0,54.7112,54.8301,54.7013,54.7013,66300.0
2014-08-21 11:10:00,55.2,55.29,55.09,55.09,79800.0,54.7112,54.8004,54.6021,54.6021,79800.0
2014-08-21 11:20:00,55.08,55.19,55.02,55.17,62600.0,54.5922,54.7013,54.5328,54.6814,62600.0
2014-08-21 11:30:00,55.14,55.23,55.09,55.22,67000.0,54.6517,54.7409,54.6021,54.731,67000.0
2014-08-21 11:40:00,55.22,55.28,55.16,55.23,69300.0,54.731,54.7905,54.6715,54.7409,69300.0
2014-08-21 11:50:00,55.22,55.29,55.17,55.21,46800.0,54.731,54.8004,54.6814,54.7211,46800.0
2014-08-21 12:00:00,55.21,55.25,54.96,54.98,74200.0,54.7211,54.7607,54.4733,54.4931,74200.0
2014-08-21 12:10:00,54.98,55.24,54.98,55.15,52500.0,54.4931,54.7508,54.4931,54.6616,52500.0
2014-08-21 12:20:00,55.14,55.25,55.14,55.23,65700.0,54.6517,54.7607,54.6517,54.7409,65700.0
2014-08-21 12:30:00,55.22,55.39,55.16,55.37,59000.0,54.731,54.8995,54.6715,54.8797,59000.0
2014-08-21 12:40:00,55.36,55.39,55.34,55.38,45900.0,54.8697,54.8995,54.8499,54.8896,45900.0
2014-08-21 12:50:00,55.38,55.39,55.27,55.32,36200.0,54.8896,54.8995,54.7805,54.8301,36200.0
2014-08-21 13:00:00,55.32,55.32,55.18,55.27,43400.0,54.8301,54.8301,54.6913,54.7805,43400.0
2014-08-21 13:10:00,55.29,55.39,55.29,55.38,70300.0,54.8004,54.8995,54.8004,54.8896,70300.0
2014-08-21 13:20:00,55.37,55.39,55.29,55.38,73600.0,54.8797,54.8995,54.8004,54.8896,73600.0
2014-08-21 13:30:00,55.37,55.39,55.34,55.39,78500.0,54.8797,54.8995,54.8499,54.8995,78500.0
2014-08-21 13:40:00,55.38,55.41,55.31,55.32,78100.0,54.8896,54.9193,54.8202,54.8301,78100.0
2014-08-21 13:50:00,55.31,55.32,55.25,55.25,62900.0,54.8202,54.8301,54.7607,54.7607,62900.0
2014-08-21 14:00:00,55.25,55.29,55.2,55.28,117500.0,54.7607,54.8004,54.7112,54.7905,117500.0
2014-08-21 14:10:00,55.28,55.41,55.27,55.4,77600.0,54.7905,54.9193,54.7805,54.9094,77600.0
2014-08-21 14:20:00,55.4,55.49,55.4,55.44,134200.0,54.9094,54.9986,54.9094,54.949,134200.0
2014-08-21 14:30:00,55.44,55.45,55.39,55.42,91000.0,54.949,54.9589,54.8995,54.9292,91000.0
2014-08-21 14:40:00,55.41,55.42,55.37,55.38,86500.0,54.9193,54.9292,54.8797,54.8896,86500.0
2014-08-21 14:50:00,55.37,55.4,55.31,55.39,129500.0,54.8797,54.9094,54.8202,54.8995,129500.0
2014-08-21 15:00:00,55.39,55.52,55.39,55.47,320200.0,54.8995,55.0283,54.8995,54.9788,320200.0
2014-08-21 15:10:00,55.48,55.48,55.38,55.48,247900.0,54.9887,54.9887,54.8896,54.9887,247900.0
2014-08-21 15:20:00,55.48,55.48,55.38,55.4,194600.0,54.9887,54.9887,54.8896,54.9094,194600.0
2014-08-21 15:30:00,55.39,55.53,55.38,55.45,281200.0,54.8995,55.0382,54.8896,54.9589,281200.0
2014-08-21 15:40:00,55.46,55.46,55.38,55.4,560100.0,54.9689,54.9689,54.8896,54.9094,560100.0
2014-08-21 15:50:00,55.39,55.69,55.39,55.67,897800.0,54.8995,55.1968,54.8995,55.177,897800.0
2014-08-22 09:30:00,57.89,59.47,57.77,58.69,2726500.0,57.3773,58.9433,57.2584,58.1703,2726500.0
2014-08-22 09:40:00,58.74,58.74,58.04,58.06,1189200.0,58.2198,58.2198,57.526,57.5458,1189200.0
2014-08-22 09:50:00,58.05,58.49,58.05,58.39,863000.0,57.5359,57.972,57.5359,57.8729,863000.0
2014-08-22 10:00:00,58.39,59.21,58.26,59.2,1175800.0,57.8729,58.6857,57.7441,58.6757,1175800.0
2014-08-22 10:10:00,59.18,59.64,59.03,59.44,1138500.0,58.6559,59.1118,58.5072,58.9136,1138500.0
2014-08-22 10:20:00,59.46,60.46,59.31,60.45,1179200.0,58.9334,59.9246,58.7848,59.9147,1179200.0
2014-08-22 10:30:00,60.45,60.68,59.95,60.06,1023500.0,59.9147,60.1426,59.4191,59.5281,1023500.0
2014-08-22 10:40:00,60.05,60.2,59.65,59.71,627300.0,59.5182,59.6669,59.1218,59.1812,627300.0
2014-08-22 10:50:00,59.73,59.84,59.5,59.65,458800.0,59.201,59.3101,58.9731,59.1218,458800.0
2014-08-22 11:00:00,59.64,60.0,59.55,60.0,646100.0,59.1118,59.4687,59.0226,59.4687,646100.0
2014-08-22 11:10:00,59.99,60.48,59.99,60.33,514500.0,59.4587,59.9444,59.4587,59.7957,514500.0
2014-08-22 11:20:00,60.33,60.4,60.18,60.22,532400.0,59.7957,59.8651,59.6471,59.6867,532400.0
2014-08-22 11:30:00,60.22,60.49,60.19,60.46,406000.0,59.6867,59.9543,59.657,59.9246,406000.0
2014-08-22 11:40:00,60.46,60.49,59.8,59.99,591300.0,59.9246,59.9543,59.2704,59.4587,591300.0
2014-08-22 11:50:00,59.99,60.33,59.87,60.32,457200.0,59.4587,59.7957,59.3398,59.7858,457200.0
2014-08-22 12:00:00,60.32,60.58,60.11,60.23,593500.0,59.7858,60.0435,59.5777,59.6966,593500.0
2014-08-22 12:10:00,60.22,60.23,59.99,60.05,393400.0,59.6867,59.6966,59.4587,59.5182,393400.0
2014-08-22 12:20:00,60.06,60.48,60.0,60.48,240300.0,59.5281,59.9444,59.4687,59.9444,240300.0
2014-08-22 12:30:00,60.48,61.0,60.47,60.9,770900.0,59.9444,60.4598,59.9345,60.3607,770900.0
2014-08-22 12:40:00,60.91,61.01,60.47,60.56,736700.0,60.3706,60.4697,59.9345,60.0237,736700.0
2014-08-22 12:50:00,60.56,60.57,60.26,60.41,285900.0,60.0237,60.0336,59.7264,59.875,285900.0
2014-08-22 13:00:00,60.43,60.5,60.29,60.42,208900.0,59.8948,59.9642,59.7561,59.8849,208900.0
2014-08-22 13:10:00,60.43,60.45,60.15,60.2,211700.0,59.8948,59.9147,59.6173,59.6669,211700.0
2014-08-22 13:20:00,60.2,60.4,60.01,60.38,221100.0,59.6669,59.8651,59.4786,59.8453,221100.0
2014-08-22 13:30:00,60.38,60.5,60.31,60.49,222500.0,59.8453,59.9642,59.7759,59.9543,222500.0
2014-08-22 13:40:00,60.49,60.6,60.37,60.42,270000.0,59.9543,60.0633,59.8354,59.8849,270000.0
2014-08-22 13:50:00,60.43,60.48,60.29,60.44,174700.0,59.8948,59.9444,59.7561,59.9048,174700.0
2014-08-22 14:00:00,60.44,60.44,60.28,60.36,163700.0,59.9048,59.9048,59.7462,59.8255,163700.0
2014-08-22 14:10:00,60.36,60.45,60.17,60.22,182200.0,59.8255,59.9147,59.6372,59.6867,182200.0
2014-08-22 14:20:00,60.22,60.45,60.09,60.33,186300.0,59.6867,59.9147,59.5579,59.7957,186300.0
2014-08-22 14:30:00,60.33,60.4,60.21,60.35,160500.0,59.7957,59.8651,59.6768,59.8156,160500.0
2014-08-22 14:40:00,60.35,60.61,60.34,60.61,218600.0,59.8156,60.0733,59.8056,60.0733,218600.0
2014-08-22 14:50:00,60.61,60.75,60.56,60.73,269300.0,60.0733,60.212,60.0237,60.1922,269300.0
2014-08-22 15:00:00,60.73,60.74,60.45,60.57,270400.0,60.1922,60.2021,59.9147,60.0336,270400.0
2014-08-22 15:10:00,60.58,60.58,60.34,60.37,256900.0,60.0435,60.0435,59.8056,59.8354,256900.0
2014-08-22 15:20:00,60.38,60.46,60.24,60.3,241500.0,59.8453,59.9246,59.7065,59.766,241500.0
2014-08-22 15:30:00,60.3,60.3,59.9,60.15,556900.0,59.766,59.766,59.3695,59.6173,556900.0
2014-08-22 15:40:00,60.15,60.22,59.94,60.02,575100.0,59.6173,59.6867,59.4092,59.4885,575100.0
2014-08-22 15:50:00,60.03,60.04,59.78,59.81,1154800.0,59.4984,59.5083,59.2506,59.2803,1154800.0
2014-08-25 09:30:00,59.34,59.69,59.05,59.16,1014000.0,58.8145,59.1614,58.5271,58.6361,1014000.0
2014-08-25 09:40:00,59.16,59.38,59.03,59.31,303300.0,58.6361,58.8541,58.5072,58.7848,303300.0
2014-08-25 09:50:00,59.3,59.46,59.08,59.1,222500.0,58.7749,58.9334,58.5568,58.5766,222500.0
2014-08-25 10:00:00,59.1,59.32,59.1,59.22,222200.0,58.5766,58.7947,58.5766,58.6956,222200.0
2014-08-25 10:10:00,59.21,59.31,59.2,59.24,129500.0,58.6857,58.7848,58.6757,58.7154,129500.0
2014-08-25 10:20:00,59.24,59.37,59.2,59.24,156100.0,58.7154,58.8442,58.6757,58.7154,156100.0
2014-08-25 10:30:00,59.22,59.4,59.22,59.33,166300.0,58.6956,58.874,58.6956,58.8046,166300.0
2014-08-25 10:40:00,59.33,59.36,59.23,59.3,128900.0,58.8046,58.8343,58.7055,58.7749,128900.0
2014-08-25 10:50:00,59.3,59.58,59.24,59.37,199500.0,58.7749,59.0524,58.7154,58.8442,199500.0
2014-08-25 11:00:00,59.36,59.41,59.22,59.27,106200.0,58.8343,58.8839,58.6956,58.7451,106200.0
2014-08-25 11:10:00,59.27,59.31,59.24,59.27,92900.0,58.7451,58.7848,58.7154,58.7451,92900.0
2014-08-25 11:20:00,59.28,59.28,59.05,59.05,168200.0,58.755,58.755,58.5271,58.5271,168200.0
2014-08-25 11:30:00,59.06,59.28,59.05,59.19,125200.0,58.537,58.755,58.5271,58.6658,125200.0
2014-08-25 11:40:00,59.2,59.26,59.14,59.22,64600.0,58.6757,58.7352,58.6163,58.6956,64600.0
2014-08-25 11:50:00,59.21,59.21,59.07,59.12,78600.0,58.6857,58.6857,58.5469,58.5964,78600.0
2014-08-25 12:00:00,59.12,59.15,58.84,58.97,208400.0,58.5964,58.6262,58.3189,58.4478,208400.0
2014-08-25 12:10:00,58.98,59.01,58.74,58.8,144900.0,58.4577,58.4874,58.2198,58.2793,144900.0
2014-08-25 12:20:00,58.8,58.89,58.63,58.63,173100.0,58.2793,58.3685,58.1108,58.1108,173100.0
2014-08-25 12:30:00,58.64,58.72,58.54,58.72,159800.0,58.1207,58.2,58.0216,58.2,159800.0
2014-08-25 12:40:00,58.72,58.92,58.72,58.91,106900.0,58.2,58.3982,58.2,58.3883,106900.0
2014-08-25 12:50:00,58.91,58.99,58.84,58.97,84000.0,58.3883,58.4676,58.3189,58.4478,84000.0
2014-08-25 13:00:00,58.97,58.98,58.87,58.91,80800.0,58.4478,58.4577,58.3487,58.3883,80800.0
2014-08-25 13:10:00,58.92,59.06,58.91,59.04,71600.0,58.3982,58.537,58.3883,58.5172,71600.0
2014-08-25 13:20:00,59.03,59.15,59.01,59.06,72600.0,58.5072,58.6262,58.4874,58.537,72600.0
2014-08-25 13:30:00,59.05,59.08,58.99,59.05,63000.0,58.5271,58.5568,58.4676,58.5271,63000.0
2014-08-25 13:40:00,59.05,59.2,59.05,59.14,65400.0,58.5271,58.6757,58.5271,58.6163,65400.0
2014-08-25 13:50:00,59.13,59.16,59.07,59.08,72700.0,58.6064,58.6361,58.5469,58.5568,72700.0
2014-08-25 14:00:00,59.08,59.19,59.03,59.17,50600.0,58.5568,58.6658,58.5072,58.646,50600.0
2014-08-25 14:10:00,59.17,59.25,59.12,59.15,79400.0,58.646,58.7253,58.5964,58.6262,79400.0
2014-08-25 14:20:00,59.16,59.25,59.07,59.14,77400.0,58.6361,58.7253,58.5469,58.6163,77400.0
2014-08-25 14:30:00,59.13,59.19,59.1,59.12,72600.0,58.6064,58.6658,58.5766,58.5964,72600.0
2014-08-25 14:40:00,59.12,59.16,59.03,59.09,71700.0,58.5964,58.6361,58.5072,58.5667,71700.0
2014-08-25 14:50:00,59.1,59.17,59.09,59.15,84900.0,58.5766,58.646,58.5667,58.6262,84900.0
2014-08-25 15:00:00,59.14,59.3,59.12,59.23,114500.0,58.6163,58.7749,58.5964,58.7055,114500.0
2014-08-25 15:10:00,59.24,59.29,59.15,59.28,98700.0,58.7154,58.7649,58.6262,58.755,98700.0
2014-08-25 15:20:00,59.29,59.29,59.16,59.2,133200.0,58.7649,58.7649,58.6361,58.6757,133200.0
2014-08-25 15:30:00,59.2,59.33,59.17,59.3,150900.0,58.6757,58.8046,58.646,58.7749,150900.0
2014-08-25 15:40:00,59.3,59.4,59.3,59.37,247800.0,58.7749,58.874,58.7749,58.8442,247800.0
2014-08-25 15:50:00,59.36,59.36,59.18,59.24,399300.0,58.8343,58.8343,58.6559,58.7154,399300.0
2014-08-26 09:30:00,58.81,59.12,58.57,58.67,403700.0,58.2892,58.5964,58.0513,58.1504,403700.0
2014-08-26 09:40:00,58.67,58.9,58.38,58.66,227900.0,58.1504,58.3784,57.863,58.1405,227900.0
2014-08-26 09:50:00,58.66,58.76,58.46,58.7,212300.0,58.1405,58.2396,57.9423,58.1802,212300.0
2014-08-26 10:00:00,58.68,58.8,58.51,58.59,135500.0,58.1603,58.2793,57.9919,58.0711,135500.0
2014-08-26 10:10:00,58.59,58.93,58.51,58.79,139600.0,58.0711,58.4081,57.9919,58.2694,139600.0
2014-08-26 10:20:00,58.82,58.92,58.73,58.91,76700.0,58.2991,58.3982,58.2099,58.3883,76700.0
2014-08-26 10:30:00,58.9,58.92,58.8,58.9,71300.0,58.3784,58.3982,58.2793,58.3784,71300.0
2014-08-26 10:40:00,58.91,58.94,58.78,58.79,56800.0,58.3883,58.418,58.2595,58.2694,56800.0
2014-08-26 10:50:00,58.81,58.89,58.75,58.88,54700.0,58.2892,58.3685,58.2297,58.3586,54700.0
2014-08-26 11:00:00,58.88,58.97,58.87,58.92,71400.0,58.3586,58.4478,58.3487,58.3982,71400.0
2014-08-26 11:10:00,58.93,58.96,58.82,58.96,74300.0,58.4081,58.4379,58.2991,58.4379,74300.0
2014-08-26 11:20:00,58.97,58.98,58.91,58.97,60400.0,58.4478,58.4577,58.3883,58.4478,60400.0
2014-08-26 11:30:00,58.98,59.07,58.94,58.94,91900.0,58.4577,58.5469,58.418,58.418,91900.0
2014-08-26 11:40:00,58.94,59.02,58.92,58.99,51300.0,58.418,58.4973,58.3982,58.4676,51300.0
2014-08-26 11:50:00,58.99,59.04,58.92,58.98,70000.0,58.4676,58.5172,58.3982,58.4577,70000.0
2014-08-26 12:00:00,58.98,59.02,58.95,58.99,54100.0,58.4577,58.4973,58.428,58.4676,54100.0
2014-08-26 12:10:00,58.98,59.05,58.98,59.0,30300.0,58.4577,58.5271,58.4577,58.4775,30300.0
2014-08-26 12:20:00,59.02,59.05,58.92,58.93,55000.0,58.4973,58.5271,58.3982,58.4081,55000.0
2014-08-26 12:30:00,58.94,58.94,58.77,58.82,75200.0,58.418,58.418,58.2495,58.2991,75200.0
2014-08-26 12:40:00,58.81,58.81,58.65,58.72,80100.0,58.2892,58.2892,58.1306,58.2,80100.0
2014-08-26 12:50:00,58.72,58.8,58.63,58.76,53800.0,58.2,58.2793,58.1108,58.2396,53800.0
2014-08-26 13:00:00,58.77,58.81,58.68,58.73,41300.0,58.2495,58.2892,58.1603,58.2099,41300.0
2014-08-26 13:10:00,58.72,58.8,58.71,58.75,43600.0,58.2,58.2793,58.1901,58.2297,43600.0
2014-08-26 13:20:00,58.75,58.85,58.72,58.85,56500.0,58.2297,58.3288,58.2,58.3288,56500.0
2014-08-26 13:30:00,58.85,58.89,58.79,58.89,49600.0,58.3288,58.3685,58.2694,58.3685,49600.0
2014-08-26 13:40:00,58.89,59.0,58.86,58.9,55300.0,58.3685,58.4775,58.3388,58.3784,55300.0
2014-08-26 13:50:00,58.88,59.08,58.88,59.05,110300.0,58.3586,58.5568,58.3586,58.5271,110300.0
2014-08-26 14:00:00,59.04,59.16,59.04,59.08,121900.0,58.5172,58.6361,58.5172,58.5568,121900.0
2014-08-26 14:10:00,59.08,59.21,59.05,59.2,108600.0,58.5568,58.6857,58.5271,58.6757,108600.0
2014-08-26 14:20:00,59.21,59.3,59.18,59.2,140000.0,58.6857,58.7749,58.6559,58.6757,140000.0
2014-08-26 14:30:00,59.21,59.28,59.16,59.26,103300.0,58.6857,58.755,58.6361,58.7352,103300.0
2014-08-26 14:40:00,59.27,59.5,59.26,59.45,113500.0,58.7451,58.9731,58.7352,58.9235,113500.0
2014-08-26 14:50:00,59.45,59.55,59.43,59.48,114500.0,58.9235,59.0226,58.9037,58.9533,114500.0
2014-08-26 15:00:00,59.49,59.65,59.43,59.63,211600.0,58.9632,59.1218,58.9037,59.1019,211600.0
2014-08-26 15:10:00,59.62,59.86,59.62,59.85,252200.0,59.092,59.3299,59.092,59.32,252200.0
2014-08-26 15:20:00,59.85,59.86,59.63,59.69,227000.0,59.32,59.3299,59.1019,59.1614,227000.0
2014-08-26 15:30:00,59.69,59.7,59.55,59.55,157600.0,59.1614,59.1713,59.0226,59.0226,157600.0
2014-08-26 15:40:00,59.55,59.68,59.55,59.67,305500.0,59.0226,59.1515,59.0226,59.1416,305500.0
2014-08-26 15:50:00,59.67,59.73,59.63,59.65,565900.0,59.1416,59.201,59.1019,59.1218,565900.0
2014-08-27 09:30:00,59.42,59.88,59.32,59.74,301000.0,58.8938,59.3497,58.7947,59.211,301000.0
2014-08-27 09:40:00,59.72,59.79,59.61,59.66,112800.0,59.1911,59.2605,59.0821,59.1317,112800.0
2014-08-27 09:50:00,59.67,59.7,59.5,59.55,112300.0,59.1416,59.1713,58.9731,59.0226,112300.0
2014-08-27 10:00:00,59.55,59.8,59.55,59.72,72900.0,59.0226,59.2704,59.0226,59.1911,72900.0
2014-08-27 10:10:00,59.72,59.73,59.47,59.64,99500.0,59.1911,59.201,58.9433,59.1118,99500.0
2014-08-27 10:20:00,59.64,59.75,59.62,59.7,56500.0,59.1118,59.2209,59.092,59.1713,56500.0
2014-08-27 10:30:00,59.7,59.76,59.59,59.76,122700.0,59.1713,59.2308,59.0623,59.2308,122700.0
2014-08-27 10:40:00,59.76,59.78,59.67,59.78,90400.0,59.2308,59.2506,59.1416,59.2506,90400.0
2014-08-27 10:50:00,59.78,59.84,59.76,59.83,66600.0,59.2506,59.3101,59.2308,59.3002,66600.0
2014-08-27 11:00:00,59.83,60.08,59.83,60.04,243800.0,59.3002,59.5479,59.3002,59.5083,243800.0
2014-08-27 11:10:00,60.04,60.6,60.02,60.28,509300.0,59.5083,60.0633,59.4885,59.7462,509300.0
2014-08-27 11:20:00,60.28,60.28,60.08,60.12,134300.0,59.7462,59.7462,59.5479,59.5876,134300.0
2014-08-27 11:30:00,60.11,60.27,60.06,60.27,85000.0,59.5777,59.7363,59.5281,59.7363,85000.0
2014-08-27 11:40:00,60.27,60.36,60.14,60.18,125300.0,59.7363,59.8255,59.6074,59.6471,125300.0
2014-08-27 11:50:00,60.17,60.18,60.07,60.14,70900.0,59.6372,59.6471,59.538,59.6074,70900.0
2014-08-27 12:00:00,60.14,60.14,59.86,59.88,111900.0,59.6074,59.6074,59.3299,59.3497,111900.0
2014-08-27 12:10:00,59.88,59.95,59.84,59.95,48200.0,59.3497,59.4191,59.3101,59.4191,48200.0
2014-08-27 12:20:00,59.94,60.05,59.91,59.95,78100.0,59.4092,59.5182,59.3795,59.4191,78100.0
2014-08-27 12:30:00,59.93,59.96,59.83,59.84,65600.0,59.3993,59.429,59.3002,59.3101,65600.0
2014-08-27 12:40:00,59.83,59.88,59.82,59.85,28200.0,59.3002,59.3497,59.2902,59.32,28200.0
2014-08-27 12:50:00,59.85,59.97,59.85,59.92,34500.0,59.32,59.4389,59.32,59.3894,34500.0
2014-08-27 13:00:00,59.93,60.0,59.9,59.97,53100.0,59.3993,59.4687,59.3695,59.4389,53100.0
2014-08-27 13:10:00,59.98,60.03,59.95,60.0,38300.0,59.4488,59.4984,59.4191,59.4687,38300.0
2014-08-27 13:20:00,60.0,60.01,59.91,59.91,29600.0,59.4687,59.4786,59.3795,59.3795,29600.0
2014-08-27 13:30:00,59.92,59.93,59.8,59.8,54900.0,59.3894,59.3993,59.2704,59.2704,54900.0
2014-08-27 13:40:00,59.8,59.88,59.76,59.81,61400.0,59.2704,59.3497,59.2308,59.2803,61400.0
2014-08-27 13:50:00,59.81,59.87,59.78,59.81,70600.0,59.2803,59.3398,59.2506,59.2803,70600.0
2014-08-27 14:00:00,59.82,59.87,59.8,59.84,45700.0,59.2902,59.3398,59.2704,59.3101,45700.0
2014-08-27 14:10:00,59.83,59.89,59.83,59.85,80000.0,59.3002,59.3596,59.3002,59.32,80000.0
2014-08-27 14:20:00,59.86,59.87,59.75,59.75,38900.0,59.3299,59.3398,59.2209,59.2209,38900.0
2014-08-27 14:30:00,59.75,59.84,59.74,59.8,98700.0,59.2209,59.3101,59.211,59.2704,98700.0
2014-08-27 14:40:00,59.8,59.8,59.65,59.7,456200.0,59.2704,59.2704,59.1218,59.1713,456200.0
2014-08-27 14:50:00,59.7,59.87,59.61,59.62,88000.0,59.1713,59.3398,59.0821,59.092,88000.0
2014-08-27 15:00:00,59.63,59.66,59.54,59.59,120200.0,59.1019,59.1317,59.0127,59.0623,120200.0
2014-08-27 15:10:00,59.6,59.61,59.48,59.58,133100.0,59.0722,59.0821,58.9533,59.0524,133100.0
2014-08-27 15:20:00,59.58,59.62,59.55,59.58,79800.0,59.0524,59.092,59.0226,59.0524,79800.0
2014-08-27 15:30:00,59.58,59.71,59.56,59.65,106600.0,59.0524,59.1812,59.0326,59.1218,106600.0
2014-08-27 15:40:00,59.66,59.7,59.59,59.63,214600.0,59.1317,59.1713,59.0623,59.1019,214600.0
2014-08-27 15:50:00,59.63,59.66,59.55,59.58,366600.0,59.1019,59.1317,59.0226,59.0524,366600.0
2014-08-28 09:30:00,58.15,58.4,57.8,58.11,885800.0,57.635,57.8828,57.2881,57.5954,885800.0
2014-08-28 09:40:00,58.1,58.45,58.01,58.44,241500.0,57.5855,57.9324,57.4963,57.9225,241500.0
2014-08-28 09:50:00,58.45,58.66,58.38,58.64,164100.0,57.9324,58.1405,57.863,58.1207,164100.0
2014-08-28 10:00:00,58.64,58.75,58.56,58.73,137500.0,58.1207,58.2297,58.0414,58.2099,137500.0
2014-08-28 10:10:00,58.73,58.74,58.4,58.47,211000.0,58.2099,58.2198,57.8828,57.9522,211000.0
2014-08-28 10:20:00,58.47,58.65,58.41,58.64,93900.0,57.9522,58.1306,57.8927,58.1207,93900.0
2014-08-28 10:30:00,58.63,58.75,58.52,58.57,69900.0,58.1108,58.2297,58.0018,58.0513,69900.0
2014-08-28 10:40:00,58.57,58.71,58.53,58.66,85700.0,58.0513,58.1901,58.0117,58.1405,85700.0
2014-08-28 10:50:00,58.66,58.68,58.55,58.57,67400.0,58.1405,58.1603,58.0315,58.0513,67400.0
2014-08-28 11:00:00,58.57,58.69,58.45,58.62,76800.0,58.0513,58.1703,57.9324,58.1009,76800.0
2014-08-28 11:10:00,58.61,58.7,58.57,58.69,83400.0,58.091,58.1802,58.0513,58.1703,83400.0
2014-08-28 11:20:00,58.7,58.71,58.55,58.57,42500.0,58.1802,58.1901,58.0315,58.0513,42500.0
2014-08-28 11:30:00,58.57,58.72,58.57,58.71,39200.0,58.0513,58.2,58.0513,58.1901,39200.0
2014-08-28 11:40:00,58.72,58.76,58.67,58.68,45100.0,58.2,58.2396,58.1504,58.1603,45100.0
2014-08-28 11:50:00,58.7,58.85,58.69,58.85,59000.0,58.1802,58.3288,58.1703,58.3288,59000.0
2014-08-28 12:00:00,58.84,58.91,58.83,58.87,49600.0,58.3189,58.3883,58.309,58.3487,49600.0
2014-08-28 12:10:00,58.88,58.98,58.88,58.93,64400.0,58.3586,58.4577,58.3586,58.4081,64400.0
2014-08-28 12:20:00,58.94,58.95,58.81,58.83,54000.0,58.418,58.428,58.2892,58.309,54000.0
2014-08-28 12:30:00,58.84,59.03,58.84,58.98,81000.0,58.3189,58.5072,58.3189,58.4577,81000.0
2014-08-28 12:40:00,59.0,59.03,58.89,58.91,54100.0,58.4775,58.5072,58.3685,58.3883,54100.0
2014-08-28 12:50:00,58.91,58.91,58.77,58.77,59300.0,58.3883,58.3883,58.2495,58.2495,59300.0
2014-08-28 13:00:00,58.78,58.8,58.65,58.75,71100.0,58.2595,58.2793,58.1306,58.2297,71100.0
2014-08-28 13:10:00,58.74,58.82,58.72,58.73,42800.0,58.2198,58.2991,58.2,58.2099,42800.0
2014-08-28 13:20:00,58.74,58.74,58.6,58.6,33900.0,58.2198,58.2198,58.0811,58.0811,33900.0
2014-08-28 13:30:00,58.6,58.64,58.34,58.4,143900.0,58.0811,58.1207,57.8234,57.8828,143900.0
2014-08-28 13:40:00,58.41,58.42,58.29,58.36,85000.0,57.8927,57.9026,57.7738,57.8432,85000.0
2014-08-28 13:50:00,58.37,58.38,58.21,58.25,79200.0,57.8531,57.863,57.6945,57.7342,79200.0
2014-08-28 14:00:00,58.26,58.36,58.2,58.2,97300.0,57.7441,57.8432,57.6846,57.6846,97300.0
2014-08-28 14:10:00,58.21,58.35,58.2,58.26,103700.0,57.6945,57.8333,57.6846,57.7441,103700.0
2014-08-28 14:20:00,58.27,58.35,58.23,58.33,65600.0,57.754,57.8333,57.7143,57.8134,65600.0
2014-08-28 14:30:00,58.33,58.38,58.25,58.38,99400.0,57.8134,57.863,57.7342,57.863,99400.0
2014-08-28 14:40:00,58.37,58.44,58.35,58.4,108300.0,57.8531,57.9225,57.8333,57.8828,108300.0
2014-08-28 14:50:00,58.39,58.46,58.37,58.41,97300.0,57.8729,57.9423,57.8531,57.8927,97300.0
2014-08-28 15:00:00,58.41,58.45,58.32,58.35,132000.0,57.8927,57.9324,57.8035,57.8333,132000.0
2014-08-28 15:10:00,58.34,58.47,58.33,58.45,124700.0,57.8234,57.9522,57.8134,57.9324,124700.0
2014-08-28 15:20:00,58.46,58.48,58.37,58.39,118000.0,57.9423,57.9621,57.8531,57.8729,118000.0
2014-08-28 15:30:00,58.39,58.46,58.38,58.42,139500.0,57.8729,57.9423,57.863,57.9026,139500.0
2014-08-28 15:40:00,58.41,58.45,58.37,58.38,297900.0,57.8927,57.9324,57.8531,57.863,297900.0
2014-08-28 15:50:00,58.37,58.38,58.26,58.3,446300.0,57.8531,57.863,57.7441,57.7837,446300.0
2014-08-29 09:30:00,58.06,58.44,57.93,58.25,530000.0,57.5458,57.9225,57.417,57.7342,530000.0
2014-08-29 09:40:00,58.24,58.27,58.04,58.08,190700.0,57.7242,57.754,57.526,57.5657,190700.0
2014-08-29 09:50:00,58.07,58.28,57.99,58.26,224700.0,57.5557,57.7639,57.4765,57.7441,224700.0
2014-08-29 10:00:00,58.26,58.62,58.23,58.52,274500.0,57.7441,58.1009,57.7143,58.0018,274500.0
2014-08-29 10:10:00,58.53,58.85,58.41,58.82,132100.0,58.0117,58.3288,57.8927,58.2991,132100.0
2014-08-29 10:20:00,58.82,59.1,58.79,58.97,133900.0,58.2991,58.5766,58.2694,58.4478,133900.0
2014-08-29 10:30:00,58.94,59.31,58.89,59.31,176800.0,58.418,58.7848,58.3685,58.7848,176800.0
2014-08-29 10:40:00,59.29,59.33,59.09,59.28,143400.0,58.7649,58.8046,58.5667,58.755,143400.0
2014-08-29 10:50:00,59.29,59.63,59.08,59.63,228400.0,58.7649,59.1019,58.5568,59.1019,228400.0
2014-08-29 11:00:00,59.63,59.86,59.6,59.61,200800.0,59.1019,59.3299,59.0722,59.0821,200800.0
2014-08-29 11:10:00,59.6,59.77,59.56,59.68,114000.0,59.0722,59.2407,59.0326,59.1515,114000.0
2014-08-29 11:20:00,59.69,59.85,59.64,59.8,99100.0,59.1614,59.32,59.1118,59.2704,99100.0
2014-08-29 11:30:00,59.79,59.89,59.68,59.72,96300.0,59.2605,59.3596,59.1515,59.1911,96300.0
2014-08-29 11:40:00,59.73,59.81,59.7,59.79,79200.0,59.201,59.2803,59.1713,59.2605,79200.0
2014-08-29 11:50:00,59.79,59.81,59.7,59.77,68000.0,59.2605,59.2803,59.1713,59.2407,68000.0
2014-08-29 12:00:00,59.77,59.8,59.47,59.52,93600.0,59.2407,59.2704,58.9433,58.9929,93600.0
2014-08-29 12:10:00,59.52,59.52,59.36,59.38,62300.0,58.9929,58.9929,58.8343,58.8541,62300.0
2014-08-29 12:20:00,59.36,59.4,59.24,59.32,67800.0,58.8343,58.874,58.7154,58.7947,67800.0
2014-08-29 12:30:00,59.32,59.38,59.26,59.26,70600.0,58.7947,58.8541,58.7352,58.7352,70600.0
2014-08-29 12:40:00,59.26,59.38,59.22,59.34,51900.0,58.7352,58.8541,58.6956,58.8145,51900.0
2014-08-29 12:50:00,59.35,59.56,59.34,59.51,80200.0,58.8244,59.0326,58.8145,58.983,80200.0
2014-08-29 13:00:00,59.52,59.67,59.5,59.67,47500.0,58.9929,59.1416,58.9731,59.1416,47500.0
2014-08-29 13:10:00,59.68,59.75,59.57,59.57,52100.0,59.1515,59.2209,59.0425,59.0425,52100.0
2014-08-29 13:20:00,59.57,59.6,59.49,59.59,53200.0,59.0425,59.0722,58.9632,59.0623,53200.0
2014-08-29 13:30:00,59.6,59.61,59.44,59.44,53600.0,59.0722,59.0821,58.9136,58.9136,53600.0
2014-08-29 13:40:00,59.46,59.5,59.37,59.39,64400.0,58.9334,58.9731,58.8442,58.8641,64400.0
2014-08-29 13:50:00,59.39,59.48,59.37,59.41,40600.0,58.8641,58.9533,58.8442,58.8839,40600.0
2014-08-29 14:00:00,59.41,59.41,59.29,59.3,32300.0,58.8839,58.8839,58.7649,58.7749,32300.0
2014-08-29 14:10:00,59.3,59.36,59.29,59.31,48500.0,58.7749,58.8343,58.7649,58.7848,48500.0
2014-08-29 14:20:00,59.31,59.31,59.2,59.24,43600.0,58.7848,58.7848,58.6757,58.7154,43600.0
2014-08-29 14:30:00,59.23,59.24,59.12,59.16,41900.0,58.7055,58.7154,58.5964,58.6361,41900.0
2014-08-29 14:40:00,59.16,59.2,59.14,59.17,35900.0,58.6361,58.6757,58.6163,58.646,35900.0
2014-08-29 14:50:00,59.17,59.2,59.09,59.19,68600.0,58.646,58.6757,58.5667,58.6658,68600.0
2014-08-29 15:00:00,59.19,59.26,59.17,59.21,50300.0,58.6658,58.7352,58.646,58.6857,50300.0
2014-08-29 15:10:00,59.2,59.24,59.16,59.16,74700.0,58.6757,58.7154,58.6361,58.6361,74700.0
2014-08-29 15:20:00,59.17,59.25,59.16,59.2,76100.0,58.646,58.7253,58.6361,58.6757,76100.0
2014-08-29 15:30:00,59.21,59.22,59.13,59.18,94200.0,58.6857,58.6956,58.6064,58.6559,94200.0
2014-08-29 15:40:00,59.18,59.18,59.09,59.1,142500.0,58.6559,58.6559,58.5667,58.5766,142500.0
2014-08-29 15:50:00,59.11,59.16,59.07,59.09,357400.0,58.5865,58.6361,58.5469,58.5667,357400.0
2014-09-02 09:30:00,59.2,59.76,59.11,59.24,366000.0,58.6757,59.2308,58.5865,58.7154,366000.0
2014-09-02 09:40:00,59.23,59.55,59.18,59.43,160100.0,58.7055,59.0226,58.6559,58.9037,160100.0
2014-09-02 09:50:00,59.43,59.52,59.36,59.47,117700.0,58.9037,58.9929,58.8343,58.9433,117700.0
2014-09-02 10:00:00,59.47,59.6,59.33,59.35,182200.0,58.9433,59.0722,58.8046,58.8244,182200.0
2014-09-02 10:10:00,59.36,59.38,59.34,59.35,104900.0,58.8343,58.8541,58.8145,58.8244,104900.0
2014-09-02 10:20:00,59.35,59.51,59.35,59.36,71000.0,58.8244,58.983,58.8244,58.8343,71000.0
2014-09-02 10:30:00,59.37,59.47,59.36,59.45,75100.0,58.8442,58.9433,58.8343,58.9235,75100.0
2014-09-02 10:40:00,59.45,59.48,59.41,59.46,79500.0,58.9235,58.9533,58.8839,58.9334,79500.0
2014-09-02 10:50:00,59.47,59.71,59.45,59.7,135100.0,58.9433,59.1812,58.9235,59.1713,135100.0
2014-09-02 11:00:00,59.7,59.76,59.57,59.76,64100.0,59.1713,59.2308,59.0425,59.2308,64100.0
2014-09-02 11:10:00,59.76,59.83,59.65,59.71,118500.0,59.2308,59.3002,59.1218,59.1812,118500.0
2014-09-02 11:20:00,59.7,59.9,59.7,59.86,98600.0,59.1713,59.3695,59.1713,59.3299,98600.0
2014-09-02 11:30:00,59.86,60.0,59.78,59.93,283300.0,59.3299,59.4687,59.2506,59.3993,283300.0
2014-09-02 11:40:00,59.92,60.11,59.88,60.07,167400.0,59.3894,59.5777,59.3497,59.538,167400.0
2014-09-02 11:50:00,60.07,60.09,59.96,60.04,86700.0,59.538,59.5579,59.429,59.5083,86700.0
2014-09-02 12:00:00,60.03,60.06,59.78,59.79,62700.0,59.4984,59.5281,59.2506,59.2605,62700.0
2014-09-02 12:10:00,59.79,59.9,59.64,59.66,51000.0,59.2605,59.3695,59.1118,59.1317,51000.0
2014-09-02 12:20:00,59.66,59.72,59.64,59.67,20600.0,59.1317,59.1911,59.1118,59.1416,20600.0
2014-09-02 12:30:00,59.67,59.67,59.49,59.52,51500.0,59.1416,59.1416,58.9632,58.9929,51500.0
2014-09-02 12:40:00,59.53,59.65,59.43,59.44,47600.0,59.0028,59.1218,58.9037,58.9136,47600.0
2014-09-02 12:50:00,59.44,59.52,59.39,59.42,28700.0,58.9136,58.9929,58.8641,58.8938,28700.0
2014-09-02 13:00:00,59.43,59.44,59.35,59.43,39900.0,58.9037,58.9136,58.8244,58.9037,39900.0
2014-09-02 13:10:00,59.43,59.48,59.36,59.39,50900.0,58.9037,58.9533,58.8343,58.8641,50900.0
2014-09-02 13:20:00,59.38,59.44,59.36,59.44,39000.0,58.8541,58.9136,58.8343,58.9136,39000.0
2014-09-02 13:30:00,59.44,59.6,59.4,59.59,42100.0,58.9136,59.0722,58.874,59.0623,42100.0
2014-09-02 13:40:00,59.59,59.59,59.43,59.53,50000.0,59.0623,59.0623,58.9037,59.0028,50000.0
2014-09-02 13:50:00,59.53,59.68,59.52,59.66,44900.0,59.0028,59.1515,58.9929,59.1317,44900.0
2014-09-02 14:00:00,59.66,59.89,59.64,59.83,107600.0,59.1317,59.3596,59.1118,59.3002,107600.0
2014-09-02 14:10:00,59.81,59.88,59.74,59.82,100000.0,59.2803,59.3497,59.211,59.2902,100000.0
2014-09-02 14:20:00,59.82,59.91,59.8,59.85,88600.0,59.2902,59.3795,59.2704,59.32,88600.0
2014-09-02 14:30:00,59.84,59.9,59.79,59.83,77500.0,59.3101,59.3695,59.2605,59.3002,77500.0
2014-09-02 14:40:00,59.83,59.94,59.8,59.84,95100.0,59.3002,59.4092,59.2704,59.3101,95100.0
2014-09-02 14:50:00,59.83,59.98,59.83,59.9,152300.0,59.3002,59.4488,59.3002,59.3695,152300.0
2014-09-02 15:00:00,59.9,59.93,59.83,59.88,115300.0,59.3695,59.3993,59.3002,59.3497,115300.0
2014-09-02 15:10:00,59.87,59.96,59.81,59.81,83200.0,59.3398,59.429,59.2803,59.2803,83200.0
2014-09-02 15:20:00,59.8,59.91,59.8,59.83,134900.0,59.2704,59.3795,59.2704,59.3002,134900.0
2014-09-02 15:30:00,59.83,59.88,59.78,59.85,148400.0,59.3002,59.3497,59.2506,59.32,148400.0
2014-09-02 15:40:00,59.85,59.92,59.82,59.88,249300.0,59.32,59.3894,59.2902,59.3497,249300.0
2014-09-02 15:50:00,59.89,59.93,59.81,59.86,422500.0,59.3596,59.3993,59.2803,59.3299,422500.0
2014-09-03 09:30:00,60.01,60.37,59.9,59.96,278100.0,59.4786,59.8354,59.3695,59.429,278100.0
2014-09-03 09:40:00,59.98,60.17,59.85,59.98,145200.0,59.4488,59.6372,59.32,59.4488,145200.0
2014-09-03 09:50:00,59.98,60.1,59.68,59.71,231100.0,59.4488,59.5678,59.1515,59.1812,231100.0
2014-09-03 10:00:00,59.69,59.82,59.56,59.73,235800.0,59.1614,59.2902,59.0326,59.201,235800.0
2014-09-03 10:10:00,59.75,59.75,59.65,59.66,55100.0,59.2209,59.2209,59.1218,59.1317,55100.0
2014-09-03 10:20:00,59.66,59.68,59.33,59.5,86900.0,59.1317,59.1515,58.8046,58.9731,86900.0
2014-09-03 10:30:00,59.48,59.85,59.47,59.85,56300.0,58.9533,59.32,58.9433,59.32,56300.0
2014-09-03 10:40:00,59.85,59.88,59.76,59.81,57300.0,59.32,59.3497,59.2308,59.2803,57300.0
2014-09-03 10:50:00,59.79,59.83,59.62,59.62,46200.0,59.2605,59.3002,59.092,59.092,46200.0
2014-09-03 11:00:00,59.64,59.67,59.52,59.64,43000.0,59.1118,59.1416,58.9929,59.1118,43000.0
2014-09-03 11:10:00,59.64,59.69,59.47,59.47,48100.0,59.1118,59.1614,58.9433,58.9433,48100.0
2014-09-03 11:20:00,59.47,59.53,59.25,59.26,71800.0,58.9433,59.0028,58.7253,58.7352,71800.0
2014-09-03 11:30:00,59.27,59.45,59.24,59.38,87700.0,58.7451,58.9235,58.7154,58.8541,87700.0
2014-09-03 11:40:00,59.38,59.42,59.02,59.02,122500.0,58.8541,58.8938,58.4973,58.4973,122500.0
2014-09-03 11:50:00,59.01,59.16,59.01,59.06,79000.0,58.4874,58.6361,58.4874,58.537,79000.0
2014-09-03 12:00:00,59.07,59.07,58.83,58.91,116800.0,58.5469,58.5469,58.309,58.3883,116800.0
2014-09-03 12:10:00,58.92,59.13,58.92,59.02,77600.0,58.3982,58.6064,58.3982,58.4973,77600.0
2014-09-03 12:20:00,59.01,59.01,58.95,58.99,73200.0,58.4874,58.4874,58.428,58.4676,73200.0
2014-09-03 12:30:00,59.0,59.07,58.95,58.99,84900.0,58.4775,58.5469,58.428,58.4676,84900.0
2014-09-03 12:40:00,58.98,59.09,58.98,59.01,80800.0,58.4577,58.5667,58.4577,58.4874,80800.0
2014-09-03 12:50:00,58.98,59.02,58.96,59.01,24900.0,58.4577,58.4973,58.4379,58.4874,24900.0
2014-09-03 13:00:00,59.01,59.01,58.96,58.99,92800.0,58.4874,58.4874,58.4379,58.4676,92800.0
2014-09-03 13:10:00,58.99,59.05,58.96,59.04,50400.0,58.4676,58.5271,58.4379,58.5172,50400.0
2014-09-03 13:20:00,59.03,59.09,58.96,59.02,50900.0,58.5072,58.5667,58.4379,58.4973,50900.0
2014-09-03 13:30:00,59.02,59.13,59.02,59.13,54600.0,58.4973,58.6064,58.4973,58.6064,54600.0
2014-09-03 13:40:00,59.12,59.15,59.05,59.1,38500.0,58.5964,58.6262,58.5271,58.5766,38500.0
2014-09-03 13:50:00,59.1,59.14,59.02,59.12,29900.0,58.5766,58.6163,58.4973,58.5964,29900.0
2014-09-03 14:00:00,59.12,59.14,59.08,59.12,35500.0,58.5964,58.6163,58.5568,58.5964,35500.0
2014-09-03 14:10:00,59.11,59.14,58.99,59.03,33500.0,58.5865,58.6163,58.4676,58.5072,33500.0
2014-09-03 14:20:00,59.04,59.09,59.02,59.06,34100.0,58.5172,58.5667,58.4973,58.537,34100.0
2014-09-03 14:30:00,59.09,59.14,59.08,59.11,37100.0,58.5667,58.6163,58.5568,58.5865,37100.0
2014-09-03 14:40:00,59.11,59.14,58.98,59.0,58000.0,58.5865,58.6163,58.4577,58.4775,58000.0
2014-09-03 14:50:00,59.01,59.02,58.91,58.93,74900.0,58.4874,58.4973,58.3883,58.4081,74900.0
2014-09-03 15:00:00,58.92,58.98,58.85,58.96,72000.0,58.3982,58.4577,58.3288,58.4379,72000.0
2014-09-03 15:10:00,58.96,58.99,58.9,58.95,76600.0,58.4379,58.4676,58.3784,58.428,76600.0
2014-09-03 15:20:00,58.95,58.99,58.92,58.95,63400.0,58.428,58.4676,58.3982,58.428,63400.0
2014-09-03 15:30:00,58.94,58.99,58.91,58.98,77300.0,58.418,58.4676,58.3883,58.4577,77300.0
2014-09-03 15:40:00,58.98,59.05,58.9,58.93,149200.0,58.4577,58.5271,58.3784,58.4081,149200.0
2014-09-03 15:50:00,58.94,59.06,58.94,59.04,229900.0,58.418,58.537,58.418,58.5172,229900.0
2014-09-04 09:30:00,59.18,59.27,58.85,59.03,171600.0,58.6559,58.7451,58.3288,58.5072,171600.0
2014-09-04 09:40:00,59.04,59.26,59.03,59.11,165400.0,58.5172,58.7352,58.5072,58.5865,165400.0
2014-09-04 09:50:00,59.1,59.5,59.1,59.38,97000.0,58.5766,58.9731,58.5766,58.8541,97000.0
2014-09-04 10:00:00,59.41,59.67,59.33,59.67,101900.0,58.8839,59.1416,58.8046,59.1416,101900.0
2014-09-04 10:10:00,59.66,59.78,59.6,59.74,117100.0,59.1317,59.2506,59.0722,59.211,117100.0
2014-09-04 10:20:00,59.73,59.76,59.62,59.67,169600.0,59.201,59.2308,59.092,59.1416,169600.0
2014-09-04 10:30:00,59.67,59.87,59.63,59.64,240600.0,59.1416,59.3398,59.1019,59.1118,240600.0
2014-09-04 10:40:00,59.64,59.66,59.47,59.6,122600.0,59.1118,59.1317,58.9433,59.0722,122600.0
2014-09-04 10:50:00,59.58,59.78,59.49,59.51,61900.0,59.0524,59.2506,58.9632,58.983,61900.0
2014-09-04 11:00:00,59.52,59.59,59.46,59.52,44300.0,58.9929,59.0623,58.9334,58.9929,44300.0
2014-09-04 11:10:00,59.53,59.61,59.53,59.58,36600.0,59.0028,59.0821,59.0028,59.0524,36600.0
2014-09-04 11:20:00,59.57,59.59,59.43,59.44,48300.0,59.0425,59.0623,58.9037,58.9136,48300.0
2014-09-04 11:30:00,59.44,59.44,59.35,59.35,50100.0,58.9136,58.9136,58.8244,58.8244,50100.0
2014-09-04 11:40:00,59.36,59.52,59.34,59.38,113800.0,58.8343,58.9929,58.8145,58.8541,113800.0
2014-09-04 11:50:00,59.36,59.44,59.33,59.43,47700.0,58.8343,58.9136,58.8046,58.9037,47700.0
2014-09-04 12:00:00,59.43,59.56,59.43,59.55,51200.0,58.9037,59.0326,58.9037,59.0226,51200.0
2014-09-04 12:10:00,59.55,59.55,59.36,59.49,44900.0,59.0226,59.0226,58.8343,58.9632,44900.0
2014-09-04 12:20:00,59.48,59.56,59.45,59.52,53100.0,58.9533,59.0326,58.9235,58.9929,53100.0
2014-09-04 12:30:00,59.52,59.61,59.47,59.6,75300.0,58.9929,59.0821,58.9433,59.0722,75300.0
2014-09-04 12:40:00,59.59,59.68,59.53,59.57,51600.0,59.0623,59.1515,59.0028,59.0425,51600.0
2014-09-04 12:50:00,59.58,59.63,59.51,59.62,32200.0,59.0524,59.1019,58.983,59.092,32200.0
2014-09-04 13:00:00,59.61,59.75,59.58,59.75,44300.0,59.0821,59.2209,59.0524,59.2209,44300.0
2014-09-04 13:10:00,59.75,59.8,59.69,59.69,44200.0,59.2209,59.2704,59.1614,59.1614,44200.0
2014-09-04 13:20:00,59.68,59.72,59.62,59.69,87400.0,59.1515,59.1911,59.092,59.1614,87400.0
2014-09-04 13:30:00,59.69,59.79,59.69,59.78,47400.0,59.1614,59.2605,59.1614,59.2506,47400.0
2014-09-04 13:40:00,59.77,59.8,59.74,59.76,41800.0,59.2407,59.2704,59.211,59.2308,41800.0
2014-09-04 13:50:00,59.76,59.82,59.74,59.76,28400.0,59.2308,59.2902,59.211,59.2308,28400.0
2014-09-04 14:00:00,59.76,59.85,59.74,59.79,45300.0,59.2308,59.32,59.211,59.2605,45300.0
2014-09-04 14:10:00,59.79,59.83,59.7,59.7,40300.0,59.2605,59.3002,59.1713,59.1713,40300.0
2014-09-04 14:20:00,59.7,59.75,59.69,59.73,46200.0,59.1713,59.2209,59.1614,59.201,46200.0
2014-09-04 14:30:00,59.74,59.75,59.5,59.5,44700.0,59.211,59.2209,58.9731,58.9731,44700.0
2014-09-04 14:40:00,59.5,59.56,59.42,59.48,65600.0,58.9731,59.0326,58.8938,58.9533,65600.0
2014-09-04 14:50:00,59.47,59.56,59.41,59.43,154400.0,58.9433,59.0326,58.8839,58.9037,154400.0
2014-09-04 15:00:00,59.41,59.46,59.35,59.38,93600.0,58.8839,58.9334,58.8244,58.8541,93600.0
2014-09-04 15:10:00,59.37,59.39,59.07,59.09,110700.0,58.8442,58.8641,58.5469,58.5667,110700.0
2014-09-04 15:20:00,59.1,59.18,59.04,59.17,106500.0,58.5766,58.6559,58.5172,58.646,106500.0
2014-09-04 15:30:00,59.17,59.17,58.95,58.99,312000.0,58.646,58.646,58.428,58.4676,312000.0
2014-09-04 15:40:00,58.98,59.13,58.96,59.11,176300.0,58.4577,58.6064,58.4379,58.5865,176300.0
2014-09-04 15:50:00,59.11,59.17,59.03,59.07,339200.0,58.5865,58.646,58.5072,58.5469,339200.0
2014-09-05 09:30:00,58.97,59.07,58.77,58.9,87700.0,58.4478,58.5469,58.2495,58.3784,87700.0
2014-09-05 09:40:00,58.87,59.31,58.75,59.2,50100.0,58.3487,58.7848,58.2297,58.6757,50100.0
2014-09-05 09:50:00,59.19,59.19,58.9,59.1,21400.0,58.6658,58.6658,58.3784,58.5766,21400.0
2014-09-05 10:00:00,59.12,59.27,59.06,59.24,50900.0,58.5964,58.7451,58.537,58.7154,50900.0
2014-09-05 10:10:00,59.27,59.28,58.94,58.94,46300.0,58.7451,58.755,58.418,58.418,46300.0
2014-09-05 10:20:00,58.95,59.12,58.95,59.06,74700.0,58.428,58.5964,58.428,58.537,74700.0
2014-09-05 10:30:00,59.05,59.13,58.94,59.02,77100.0,58.5271,58.6064,58.418,58.4973,77100.0
2014-09-05 10:40:00,59.01,59.1,58.96,59.0,60700.0,58.4874,58.5766,58.4379,58.4775,60700.0
2014-09-05 10:50:00,59.0,59.22,58.93,59.1,75000.0,58.4775,58.6956,58.4081,58.5766,75000.0
2014-09-05 11:00:00,59.1,59.33,59.09,59.29,63800.0,58.5766,58.8046,58.5667,58.7649,63800.0
2014-09-05 11:10:00,59.31,59.37,59.2,59.25,55700.0,58.7848,58.8442,58.6757,58.7253,55700.0
2014-09-05 11:20:00,59.23,59.38,59.2,59.23,44300.0,58.7055,58.8541,58.6757,58.7055,44300.0
2014-09-05 11:30:00,59.25,59.29,59.15,59.17,12200.0,58.7253,58.7649,58.6262,58.646,12200.0
2014-09-05 11:40:00,59.15,59.27,59.12,59.14,23500.0,58.6262,58.7451,58.5964,58.6163,23500.0
2014-09-05 11:50:00,59.14,59.21,59.12,59.12,22900.0,58.6163,58.6857,58.5964,58.5964,22900.0
2014-09-05 12:00:00,59.13,59.23,59.13,59.15,28300.0,58.6064,58.7055,58.6064,58.6262,28300.0
2014-09-05 12:10:00,59.15,59.29,59.13,59.28,36000.0,58.6262,58.7649,58.6064,58.755,36000.0
2014-09-05 12:20:00,59.27,59.34,59.21,59.31,21000.0,58.7451,58.8145,58.6857,58.7848,21000.0
2014-09-05 12:30:00,59.29,59.52,59.29,59.52,102800.0,58.7649,58.9929,58.7649,58.9929,102800.0
2014-09-05 12:40:00,59.5,59.56,59.43,59.45,28900.0,58.9731,59.0326,58.9037,58.9235,28900.0
2014-09-05 12:50:00,59.43,59.5,59.39,59.48,23500.0,58.9037,58.9731,58.8641,58.9533,23500.0
2014-09-05 13:00:00,59.47,59.61,59.43,59.61,35300.0,58.9433,59.0821,58.9037,59.0821,35300.0
2014-09-05 13:10:00,59.61,59.65,59.53,59.65,25700.0,59.0821,59.1218,59.0028,59.1218,25700.0
2014-09-05 13:20:00,59.65,59.71,59.56,59.58,68400.0,59.1218,59.1812,59.0326,59.0524,68400.0
2014-09-05 13:30:00,59.57,59.59,59.49,59.58,29800.0,59.0425,59.0623,58.9632,59.0524,29800.0
2014-09-05 13:40:00,59.58,59.61,59.53,59.53,30300.0,59.0524,59.0821,59.0028,59.0028,30300.0
2014-09-05 13:50:00,59.54,59.58,59.51,59.58,17000.0,59.0127,59.0524,58.983,59.0524,17000.0
2014-09-05 14:00:00,59.57,59.64,59.56,59.56,47200.0,59.0425,59.1118,59.0326,59.0326,47200.0
2014-09-05 14:10:00,59.58,59.62,59.58,59.6,38000.0,59.0524,59.092,59.0524,59.0722,38000.0
2014-09-05 14:20:00,59.59,59.64,59.58,59.61,57400.0,59.0623,59.1118,59.0524,59.0821,57400.0
2014-09-05 14:30:00,59.61,59.76,59.61,59.74,65000.0,59.0821,59.2308,59.0821,59.211,65000.0
2014-09-05 14:40:00,59.73,59.8,59.68,59.8,64500.0,59.201,59.2704,59.1515,59.2704,64500.0
2014-09-05 14:50:00,59.8,59.85,59.71,59.82,67000.0,59.2704,59.32,59.1812,59.2902,67000.0
2014-09-05 15:00:00,59.8,59.81,59.78,59.81,62100.0,59.2704,59.2803,59.2506,59.2803,62100.0
2014-09-05 15:10:00,59.81,59.89,59.8,59.85,86400.0,59.2803,59.3596,59.2704,59.32,86400.0
2014-09-05 15:20:00,59.85,59.88,59.8,59.82,120100.0,59.32,59.3497,59.2704,59.2902,120100.0
2014-09-05 15:30:00,59.81,59.81,59.7,59.72,76500.0,59.2803,59.2803,59.1713,59.1911,76500.0
2014-09-05 15:40:00,59.72,59.86,59.72,59.82,126300.0,59.1911,59.3299,59.1911,59.2902,126300.0
2014-09-05 15:50:00,59.82,59.86,59.73,59.79,283200.0,59.2902,59.3299,59.201,59.2605,283200.0
2014-09-08 09:30:00,59.82,60.73,59.77,60.67,375500.0,59.2902,60.1922,59.2407,60.1327,375500.0
2014-09-08 09:40:00,60.66,60.78,60.54,60.76,173600.0,60.1228,60.2417,60.0039,60.2219,173600.0
2014-09-08 09:50:00,60.78,61.0,60.69,60.76,169500.0,60.2417,60.4598,60.1525,60.2219,169500.0
2014-09-08 10:00:00,60.77,60.79,60.57,60.59,85300.0,60.2318,60.2517,60.0336,60.0534,85300.0
2014-09-08 10:10:00,60.58,60.63,60.44,60.55,135600.0,60.0435,60.0931,59.9048,60.0138,135600.0
2014-09-08 10:20:00,60.53,60.7,60.52,60.57,136200.0,59.994,60.1625,59.9841,60.0336,136200.0
2014-09-08 10:30:00,60.57,60.57,60.35,60.35,59500.0,60.0336,60.0336,59.8156,59.8156,59500.0
2014-09-08 10:40:00,60.36,60.47,60.31,60.44,65500.0,59.8255,59.9345,59.7759,59.9048,65500.0
2014-09-08 10:50:00,60.43,60.62,60.38,60.54,176100.0,59.8948,60.0832,59.8453,60.0039,176100.0
2014-09-08 11:00:00,60.55,60.57,60.31,60.43,42700.0,60.0138,60.0336,59.7759,59.8948,42700.0
2014-09-08 11:10:00,60.41,60.44,60.26,60.37,70200.0,59.875,59.9048,59.7264,59.8354,70200.0
2014-09-08 11:20:00,60.37,60.57,60.36,60.57,52400.0,59.8354,60.0336,59.8255,60.0336,52400.0
2014-09-08 11:30:00,60.56,60.59,60.34,60.35,74100.0,60.0237,60.0534,59.8056,59.8156,74100.0
2014-09-08 11:40:00,60.35,60.35,60.22,60.34,45700.0,59.8156,59.8156,59.6867,59.8056,45700.0
2014-09-08 11:50:00,60.33,60.36,60.25,60.35,49400.0,59.7957,59.8255,59.7164,59.8156,49400.0
2014-09-08 12:00:00,60.35,60.37,60.17,60.26,50700.0,59.8156,59.8354,59.6372,59.7264,50700.0
2014-09-08 12:10:00,60.25,60.29,60.12,60.15,62500.0,59.7164,59.7561,59.5876,59.6173,62500.0
2014-09-08 12:20:00,60.15,60.25,60.11,60.25,47800.0,59.6173,59.7164,59.5777,59.7164,47800.0
2014-09-08 12:30:00,60.26,60.47,60.26,60.47,42200.0,59.7264,59.9345,59.7264,59.9345,42200.0
2014-09-08 12:40:00,60.46,60.51,60.38,60.42,49200.0,59.9246,59.9741,59.8453,59.8849,49200.0
2014-09-08 12:50:00,60.41,60.48,60.39,60.45,36200.0,59.875,59.9444,59.8552,59.9147,36200.0
2014-09-08 13:00:00,60.45,60.51,60.28,60.3,73600.0,59.9147,59.9741,59.7462,59.766,73600.0
2014-09-08 13:10:00,60.3,60.35,60.15,60.15,45300.0,59.766,59.8156,59.6173,59.6173,45300.0
2014-09-08 13:20:00,60.15,60.27,60.14,60.14,40100.0,59.6173,59.7363,59.6074,59.6074,40100.0
2014-09-08 13:30:00,60.14,60.21,60.06,60.21,52700.0,59.6074,59.6768,59.5281,59.6768,52700.0
2014-09-08 13:40:00,60.2,60.2,60.05,60.05,28400.0,59.6669,59.6669,59.5182,59.5182,28400.0
2014-09-08 13:50:00,60.07,60.29,60.04,60.27,40200.0,59.538,59.7561,59.5083,59.7363,40200.0
2014-09-08 14:00:00,60.27,60.41,60.23,60.41,71300.0,59.7363,59.875,59.6966,59.875,71300.0
2014-09-08 14:10:00,60.41,60.44,60.26,60.36,50100.0,59.875,59.9048,59.7264,59.8255,50100.0
2014-09-08 14:20:00,60.36,60.38,60.26,60.27,23900.0,59.8255,59.8453,59.7264,59.7363,23900.0
2014-09-08 14:30:00,60.27,60.33,60.26,60.31,47000.0,59.7363,59.7957,59.7264,59.7759,47000.0
2014-09-08 14:40:00,60.3,60.46,60.29,60.4,62200.0,59.766,59.9246,59.7561,59.8651,62200.0
2014-09-08 14:50:00,60.37,60.49,60.37,60.42,66700.0,59.8354,59.9543,59.8354,59.8849,66700.0
2014-09-08 15:00:00,60.42,60.5,60.39,60.42,67500.0,59.8849,59.9642,59.8552,59.8849,67500.0
2014-09-08 15:10:00,60.43,60.45,60.34,60.37,72800.0,59.8948,59.9147,59.8056,59.8354,72800.0
2014-09-08 15:20:00,60.37,60.38,60.27,60.33,71800.0,59.8354,59.8453,59.7363,59.7957,71800.0
2014-09-08 15:30:00,60.33,60.49,60.32,60.42,117400.0,59.7957,59.9543,59.7858,59.8849,117400.0
2014-09-08 15:40:00,60.42,60.43,60.22,60.28,201600.0,59.8849,59.8948,59.6867,59.7462,201600.0
2014-09-08 15:50:00,60.28,60.4,60.28,60.37,236100.0,59.7462,59.8651,59.7462,59.8354,236100.0
2014-09-09 09:30:00,60.5,60.6,60.14,60.35,185000.0,59.9642,60.0633,59.6074,59.8156,185000.0
2014-09-09 09:40:00,60.36,60.87,60.32,60.8,121000.0,59.8255,60.331,59.7858,60.2616,121000.0
2014-09-09 09:50:00,60.8,60.8,60.42,60.65,101200.0,60.2616,60.2616,59.8849,60.1129,101200.0
2014-09-09 10:00:00,60.63,60.92,60.5,60.92,133000.0,60.0931,60.3805,59.9642,60.3805,133000.0
2014-09-09 10:10:00,60.92,60.93,60.64,60.73,117200.0,60.3805,60.3904,60.103,60.1922,117200.0
2014-09-09 10:20:00,60.73,60.74,60.54,60.68,161500.0,60.1922,60.2021,60.0039,60.1426,161500.0
2014-09-09 10:30:00,60.69,60.73,60.53,60.54,65600.0,60.1525,60.1922,59.994,60.0039,65600.0
2014-09-09 10:40:00,60.52,60.67,60.46,60.55,61900.0,59.9841,60.1327,59.9246,60.0138,61900.0
2014-09-09 10:50:00,60.56,60.57,60.42,60.48,61600.0,60.0237,60.0336,59.8849,59.9444,61600.0
2014-09-09 11:00:00,60.5,60.53,60.33,60.42,78300.0,59.9642,59.994,59.7957,59.8849,78300.0
2014-09-09 11:10:00,60.41,60.54,60.24,60.4,179300.0,59.875,60.0039,59.7065,59.8651,179300.0
2014-09-09 11:20:00,60.4,60.47,60.08,60.36,386400.0,59.8651,59.9345,59.5479,59.8255,386400.0
2014-09-09 11:30:00,60.37,60.78,60.37,60.73,126400.0,59.8354,60.2417,59.8354,60.1922,126400.0
2014-09-09 11:40:00,60.73,60.86,60.71,60.82,57300.0,60.1922,60.321,60.1724,60.2814,57300.0
2014-09-09 11:50:00,60.83,60.87,60.57,60.59,67300.0,60.2913,60.331,60.0336,60.0534,67300.0
2014-09-09 12:00:00,60.59,60.6,60.37,60.45,31400.0,60.0534,60.0633,59.8354,59.9147,31400.0
2014-09-09 12:10:00,60.44,60.45,60.28,60.39,112400.0,59.9048,59.9147,59.7462,59.8552,112400.0
2014-09-09 12:20:00,60.38,60.4,60.23,60.28,34900.0,59.8453,59.8651,59.6966,59.7462,34900.0
2014-09-09 12:30:00,60.25,60.3,60.17,60.28,44600.0,59.7164,59.766,59.6372,59.7462,44600.0
2014-09-09 12:40:00,60.28,60.3,60.22,60.26,32700.0,59.7462,59.766,59.6867,59.7264,32700.0
2014-09-09 12:50:00,60.26,60.27,60.16,60.2,51500.0,59.7264,59.7363,59.6272,59.6669,51500.0
2014-09-09 13:00:00,60.21,60.38,60.2,60.27,78400.0,59.6768,59.8453,59.6669,59.7363,78400.0
2014-09-09 13:10:00,60.27,60.34,60.19,60.25,48100.0,59.7363,59.8056,59.657,59.7164,48100.0
2014-09-09 13:20:00,60.24,60.28,60.12,60.24,35300.0,59.7065,59.7462,59.5876,59.7065,35300.0
2014-09-09 13:30:00,60.24,60.48,60.24,60.48,45900.0,59.7065,59.9444,59.7065,59.9444,45900.0
2014-09-09 13:40:00,60.48,60.65,60.42,60.59,74500.0,59.9444,60.1129,59.8849,60.0534,74500.0
2014-09-09 13:50:00,60.59,60.61,60.56,60.58,23600.0,60.0534,60.0733,60.0237,60.0435,23600.0
2014-09-09 14:00:00,60.57,60.6,60.42,60.42,72900.0,60.0336,60.0633,59.8849,59.8849,72900.0
2014-09-09 14:10:00,60.43,60.43,60.16,60.26,62500.0,59.8948,59.8948,59.6272,59.7264,62500.0
2014-09-09 14:20:00,60.27,60.3,60.11,60.13,62500.0,59.7363,59.766,59.5777,59.5975,62500.0
2014-09-09 14:30:00,60.12,60.26,60.05,60.21,46100.0,59.5876,59.7264,59.5182,59.6768,46100.0
2014-09-09 14:40:00,60.21,60.24,60.15,60.17,62700.0,59.6768,59.7065,59.6173,59.6372,62700.0
2014-09-09 14:50:00,60.18,60.29,60.16,60.29,46200.0,59.6471,59.7561,59.6272,59.7561,46200.0
2014-09-09 15:00:00,60.28,60.28,60.0,60.04,116000.0,59.7462,59.7462,59.4687,59.5083,116000.0
2014-09-09 15:10:00,60.04,60.09,59.76,59.83,144600.0,59.5083,59.5579,59.2308,59.3002,144600.0
2014-09-09 15:20:00,59.83,59.83,59.62,59.69,103100.0,59.3002,59.3002,59.092,59.1614,103100.0
2014-09-09 15:30:00,59.69,59.72,59.62,59.66,129300.0,59.1614,59.1911,59.092,59.1317,129300.0
2014-09-09 15:40:00,59.67,59.7,59.58,59.68,151400.0,59.1416,59.1713,59.0524,59.1515,151400.0
2014-09-09 15:50:00,59.68,59.69,59.58,59.66,259100.0,59.1515,59.1614,59.0524,59.1317,259100.0
2014-09-10 09:30:00,59.81,60.35,59.68,59.88,163500.0,59.2803,59.8156,59.1515,59.3497,163500.0
2014-09-10 09:40:00,59.86,59.99,59.62,59.89,64900.0,59.3299,59.4587,59.092,59.3596,64900.0
2014-09-10 09:50:00,59.9,59.91,59.57,59.61,50400.0,59.3695,59.3795,59.0425,59.0821,50400.0
2014-09-10 10:00:00,59.67,59.69,59.51,59.69,30100.0,59.1416,59.1614,58.983,59.1614,30100.0
2014-09-10 10:10:00,59.69,59.78,59.55,59.57,50000.0,59.1614,59.2506,59.0226,59.0425,50000.0
2014-09-10 10:20:00,59.58,59.91,59.53,59.8,65800.0,59.0524,59.3795,59.0028,59.2704,65800.0
2014-09-10 10:30:00,59.8,59.88,59.67,59.85,70000.0,59.2704,59.3497,59.1416,59.32,70000.0
2014-09-10 10:40:00,59.82,60.05,59.81,59.85,38800.0,59.2902,59.5182,59.2803,59.32,38800.0
2014-09-10 10:50:00,59.87,60.12,59.87,59.99,65500.0,59.3398,59.5876,59.3398,59.4587,65500.0
2014-09-10 11:00:00,59.97,59.97,59.83,59.86,26300.0,59.4389,59.4389,59.3002,59.3299,26300.0
2014-09-10 11:10:00,59.89,60.1,59.88,59.9,43700.0,59.3596,59.5678,59.3497,59.3695,43700.0
2014-09-10 11:20:00,59.91,60.05,59.81,60.02,31300.0,59.3795,59.5182,59.2803,59.4885,31300.0
2014-09-10 11:30:00,60.02,60.16,59.93,60.14,60000.0,59.4885,59.6272,59.3993,59.6074,60000.0
2014-09-10 11:40:00,60.14,60.18,60.09,60.15,39200.0,59.6074,59.6471,59.5579,59.6173,39200.0
2014-09-10 11:50:00,60.15,60.23,60.12,60.23,59000.0,59.6173,59.6966,59.5876,59.6966,59000.0
2014-09-10 12:00:00,60.24,60.24,60.13,60.19,23900.0,59.7065,59.7065,59.5975,59.657,23900.0
2014-09-10 12:10:00,60.2,60.37,60.2,60.36,32100.0,59.6669,59.8354,59.6669,59.8255,32100.0
2014-09-10 12:20:00,60.35,60.35,60.27,60.29,21600.0,59.8156,59.8156,59.7363,59.7561,21600.0
2014-09-10 12:30:00,60.3,60.39,60.29,60.39,48200.0,59.766,59.8552,59.7561,59.8552,48200.0
2014-09-10 12:40:00,60.39,60.41,60.32,60.4,30700.0,59.8552,59.875,59.7858,59.8651,30700.0
2014-09-10 12:50:00,60.41,60.41,60.31,60.33,15300.0,59.875,59.875,59.7759,59.7957,15300.0
2014-09-10 13:00:00,60.35,60.57,60.34,60.5,91900.0,59.8156,60.0336,59.8056,59.9642,91900.0
2014-09-10 13:10:00,60.53,60.59,60.49,60.54,54400.0,59.994,60.0534,59.9543,60.0039,54400.0
2014-09-10 13:20:00,60.54,60.54,60.43,60.46,40200.0,60.0039,60.0039,59.8948,59.9246,40200.0
2014-09-10 13:30:00,60.47,60.48,60.34,60.39,31000.0,59.9345,59.9444,59.8056,59.8552,31000.0
2014-09-10 13:40:00,60.39,60.51,60.39,60.48,23800.0,59.8552,59.9741,59.8552,59.9444,23800.0
2014-09-10 13:50:00,60.46,60.58,60.45,60.46,53300.0,59.9246,60.0435,59.9147,59.9246,53300.0
2014-09-10 14:00:00,60.47,60.55,60.46,60.47,14500.0,59.9345,60.0138,59.9246,59.9345,14500.0
2014-09-10 14:10:00,60.47,60.48,60.39,60.39,26200.0,59.9345,59.9444,59.8552,59.8552,26200.0
2014-09-10 14:20:00,60.41,60.47,60.38,60.43,18400.0,59.875,59.9345,59.8453,59.8948,18400.0
2014-09-10 14:30:00,60.43,60.43,60.28,60.33,41200.0,59.8948,59.8948,59.7462,59.7957,41200.0
2014-09-10 14:40:00,60.32,60.46,60.31,60.46,22900.0,59.7858,59.9246,59.7759,59.9246,22900.0
2014-09-10 14:50:00,60.46,60.5,60.38,60.43,39900.0,59.9246,59.9642,59.8453,59.8948,39900.0
2014-09-10 15:00:00,60.42,60.61,60.42,60.59,88200.0,59.8849,60.0733,59.8849,60.0534,88200.0
2014-09-10 15:10:00,60.6,60.61,60.51,60.55,54600.0,60.0633,60.0733,59.9741,60.0138,54600.0
2014-09-10 15:20:00,60.55,60.56,60.46,60.55,87900.0,60.0138,60.0237,59.9246,60.0138,87900.0
2014-09-10 15:30:00,60.55,60.68,60.53,60.64,124200.0,60.0138,60.1426,59.994,60.103,124200.0
2014-09-10 15:40:00,60.64,60.68,60.57,60.65,135100.0,60.103,60.1426,60.0336,60.1129,135100.0
2014-09-10 15:50:00,60.65,60.72,60.62,60.71,315800.0,60.1129,60.1823,60.0832,60.1724,315800.0
2014-09-11 09:30:00,60.39,60.81,60.29,60.59,208300.0,59.8552,60.2715,59.7561,60.0534,208300.0
2014-09-11 09:40:00,60.6,60.71,60.16,60.41,113100.0,60.0633,60.1724,59.6272,59.875,113100.0
2014-09-11 09:50:00,60.4,60.66,60.31,60.58,41500.0,59.8651,60.1228,59.7759,60.0435,41500.0
2014-09-11 10:00:00,60.58,60.6,60.39,60.49,49600.0,60.0435,60.0633,59.8552,59.9543,49600.0
2014-09-11 10:10:00,60.45,60.54,60.37,60.48,52500.0,59.9147,60.0039,59.8354,59.9444,52500.0
2014-09-11 10:20:00,60.48,60.5,60.24,60.24,61200.0,59.9444,59.9642,59.7065,59.7065,61200.0
2014-09-11 10:30:00,60.24,60.38,60.13,60.26,76500.0,59.7065,59.8453,59.5975,59.7264,76500.0
2014-09-11 10:40:00,60.23,60.29,60.12,60.26,41200.0,59.6966,59.7561,59.5876,59.7264,41200.0
2014-09-11 10:50:00,60.26,60.45,60.23,60.42,29400.0,59.7264,59.9147,59.6966,59.8849,29400.0
2014-09-11 11:00:00,60.45,60.64,60.39,60.64,57000.0,59.9147,60.103,59.8552,60.103,57000.0
2014-09-11 11:10:00,60.65,60.76,60.63,60.73,67200.0,60.1129,60.2219,60.0931,60.1922,67200.0
2014-09-11 11:20:00,60.75,60.9,60.69,60.81,109500.0,60.212,60.3607,60.1525,60.2715,109500.0
2014-09-11 11:30:00,60.82,61.16,60.81,61.14,290000.0,60.2814,60.6184,60.2715,60.5986,290000.0
2014-09-11 11:40:00,61.14,61.14,60.86,61.01,97800.0,60.5986,60.5986,60.321,60.4697,97800.0
2014-09-11 11:50:00,61.01,61.13,60.99,61.05,69500.0,60.4697,60.5886,60.4499,60.5094,69500.0
2014-09-11 12:00:00,61.03,61.15,60.94,61.03,87600.0,60.4895,60.6085,60.4003,60.4895,87600.0
2014-09-11 12:10:00,61.03,61.15,61.0,61.08,57400.0,60.4895,60.6085,60.4598,60.5391,57400.0
2014-09-11 12:20:00,61.07,61.27,61.07,61.22,57500.0,60.5292,60.7274,60.5292,60.6779,57500.0
2014-09-11 12:30:00,61.22,61.29,61.18,61.27,92400.0,60.6779,60.7472,60.6382,60.7274,92400.0
2014-09-11 12:40:00,61.26,61.29,61.1,61.1,88100.0,60.7175,60.7472,60.5589,60.5589,88100.0
2014-09-11 12:50:00,61.1,61.2,61.01,61.09,56500.0,60.5589,60.658,60.4697,60.549,56500.0
2014-09-11 13:00:00,61.1,61.12,60.86,61.0,88100.0,60.5589,60.5787,60.321,60.4598,88100.0
2014-09-11 13:10:00,61.0,61.1,60.95,61.0,36600.0,60.4598,60.5589,60.4102,60.4598,36600.0
2014-09-11 13:20:00,61.0,61.01,60.76,60.89,112000.0,60.4598,60.4697,60.2219,60.3508,112000.0
2014-09-11 13:30:00,60.87,60.94,60.79,60.88,59700.0,60.331,60.4003,60.2517,60.3409,59700.0
2014-09-11 13:40:00,60.85,60.94,60.84,60.91,35400.0,60.3111,60.4003,60.3012,60.3706,35400.0
2014-09-11 13:50:00,60.92,60.94,60.83,60.88,85500.0,60.3805,60.4003,60.2913,60.3409,85500.0
2014-09-11 14:00:00,60.89,61.01,60.85,61.0,51800.0,60.3508,60.4697,60.3111,60.4598,51800.0
2014-09-11 14:10:00,61.0,61.04,60.87,60.91,41300.0,60.4598,60.4994,60.331,60.3706,41300.0
2014-09-11 14:20:00,60.9,61.08,60.9,61.05,43200.0,60.3607,60.5391,60.3607,60.5094,43200.0
2014-09-11 14:30:00,61.05,61.2,61.05,61.06,59300.0,60.5094,60.658,60.5094,60.5193,59300.0
2014-09-11 14:40:00,61.07,61.14,60.99,61.1,56000.0,60.5292,60.5986,60.4499,60.5589,56000.0
2014-09-11 14:50:00,61.09,61.16,61.0,61.16,71800.0,60.549,60.6184,60.4598,60.6184,71800.0
2014-09-11 15:00:00,61.17,61.2,61.06,61.15,53000.0,60.6283,60.658,60.5193,60.6085,53000.0
2014-09-11 15:10:00,61.15,61.3,61.15,61.29,87400.0,60.6085,60.7571,60.6085,60.7472,87400.0
2014-09-11 15:20:00,61.3,61.44,61.28,61.38,132800.0,60.7571,60.8959,60.7373,60.8364,132800.0
2014-09-11 15:30:00,61.38,61.44,61.18,61.25,184600.0,60.8364,60.8959,60.6382,60.7076,184600.0
2014-09-11 15:40:00,61.25,61.3,61.23,61.25,231900.0,60.7076,60.7571,60.6878,60.7076,231900.0
2014-09-11 15:50:00,61.26,61.28,61.17,61.21,306400.0,60.7175,60.7373,60.6283,60.6679,306400.0
2014-09-12 09:30:00,60.91,61.05,60.33,60.41,213200.0,60.3706,60.5094,59.7957,59.875,213200.0
2014-09-12 09:40:00,60.4,60.41,60.1,60.4,166000.0,59.8651,59.875,59.5678,59.8651,166000.0
2014-09-12 09:50:00,60.4,60.48,60.16,60.2,113700.0,59.8651,59.9444,59.6272,59.6669,113700.0
2014-09-12 10:00:00,60.2,60.26,59.96,59.99,212700.0,59.6669,59.7264,59.429,59.4587,212700.0
2014-09-12 10:10:00,60.0,60.2,59.94,60.09,163800.0,59.4687,59.6669,59.4092,59.5579,163800.0
2014-09-12 10:20:00,60.11,60.11,59.84,59.9,96200.0,59.5777,59.5777,59.3101,59.3695,96200.0
2014-09-12 10:30:00,59.9,60.1,59.84,59.86,101400.0,59.3695,59.5678,59.3101,59.3299,101400.0
2014-09-12 10:40:00,59.88,60.07,59.87,60.02,69800.0,59.3497,59.538,59.3398,59.4885,69800.0
2014-09-12 10:50:00,60.02,60.08,59.94,59.97,102200.0,59.4885,59.5479,59.4092,59.4389,102200.0
2014-09-12 11:00:00,59.96,59.98,59.8,59.86,131400.0,59.429,59.4488,59.2704,59.3299,131400.0
2014-09-12 11:10:00,59.86,59.86,59.67,59.67,85500.0,59.3299,59.3299,59.1416,59.1416,85500.0
2014-09-12 11:20:00,59.7,59.71,59.54,59.63,157100.0,59.1713,59.1812,59.0127,59.1019,157100.0
2014-09-12 11:30:00,59.62,59.66,59.41,59.42,226000.0,59.092,59.1317,58.8839,58.8938,226000.0
2014-09-12 11:40:00,59.42,59.42,59.12,59.15,258700.0,58.8938,58.8938,58.5964,58.6262,258700.0
2014-09-12 11:50:00,59.15,59.5,59.1,59.5,98700.0,58.6262,58.9731,58.5766,58.9731,98700.0
2014-09-12 12:00:00,59.49,59.52,59.39,59.51,77400.0,58.9632,58.9929,58.8641,58.983,77400.0
2014-09-12 12:10:00,59.52,59.53,59.37,59.38,64600.0,58.9929,59.0028,58.8442,58.8541,64600.0
2014-09-12 12:20:00,59.38,59.41,59.3,59.34,120200.0,58.8541,58.8839,58.7749,58.8145,120200.0
2014-09-12 12:30:00,59.33,59.34,59.14,59.15,122000.0,58.8046,58.8145,58.6163,58.6262,122000.0
2014-09-12 12:40:00,59.15,59.47,59.06,59.47,118300.0,58.6262,58.9433,58.537,58.9433,118300.0
2014-09-12 12:50:00,59.47,59.57,59.42,59.54,67700.0,58.9433,59.0425,58.8938,59.0127,67700.0
2014-09-12 13:00:00,59.54,59.57,59.41,59.53,40900.0,59.0127,59.0425,58.8839,59.0028,40900.0
2014-09-12 13:10:00,59.54,59.54,59.43,59.43,46800.0,59.0127,59.0127,58.9037,58.9037,46800.0
2014-09-12 13:20:00,59.43,59.43,59.3,59.39,68200.0,58.9037,58.9037,58.7749,58.8641,68200.0
2014-09-12 13:30:00,59.38,59.45,59.37,59.44,45700.0,58.8541,58.9235,58.8442,58.9136,45700.0
2014-09-12 13:40:00,59.43,59.53,59.33,59.53,48900.0,58.9037,59.0028,58.8046,59.0028,48900.0
2014-09-12 13:50:00,59.54,59.56,59.49,59.51,60700.0,59.0127,59.0326,58.9632,58.983,60700.0
2014-09-12 14:00:00,59.51,59.69,59.5,59.69,61500.0,58.983,59.1614,58.9731,59.1614,61500.0
2014-09-12 14:10:00,59.7,59.76,59.33,59.51,186000.0,59.1713,59.2308,58.8046,58.983,186000.0
2014-09-12 14:20:00,59.53,59.54,59.46,59.47,91300.0,59.0028,59.0127,58.9334,58.9433,91300.0
2014-09-12 14:30:00,59.46,59.51,59.36,59.37,72200.0,58.9334,58.983,58.8343,58.8442,72200.0
2014-09-12 14:40:00,59.37,59.38,59.22,59.33,104200.0,58.8442,58.8541,58.6956,58.8046,104200.0
2014-09-12 14:50:00,59.34,59.35,59.16,59.22,97600.0,58.8145,58.8244,58.6361,58.6956,97600.0
2014-09-12 15:00:00,59.22,59.35,59.13,59.31,104000.0,58.6956,58.8244,58.6064,58.7848,104000.0
2014-09-12 15:10:00,59.3,59.37,59.22,59.23,114300.0,58.7749,58.8442,58.6956,58.7055,114300.0
2014-09-12 15:20:00,59.23,59.26,59.19,59.25,124700.0,58.7055,58.7352,58.6658,58.7253,124700.0
2014-09-12 15:30:00,59.25,59.32,59.18,59.23,166000.0,58.7253,58.7947,58.6559,58.7055,166000.0
2014-09-12 15:40:00,59.22,59.32,59.13,59.31,243300.0,58.6956,58.7947,58.6064,58.7848,243300.0
2014-09-12 15:50:00,59.3,59.35,59.2,59.23,311500.0,58.7749,58.8244,58.6757,58.7055,311500.0
2014-09-15 09:30:00,59.15,59.15,58.63,58.82,216700.0,58.6262,58.6262,58.1108,58.2991,216700.0
2014-09-15 09:40:00,58.79,58.79,58.14,58.15,135200.0,58.2694,58.2694,57.6251,57.635,135200.0
2014-09-15 09:50:00,58.17,58.28,58.05,58.07,144500.0,57.6549,57.7639,57.5359,57.5557,144500.0
2014-09-15 10:00:00,58.05,58.17,57.95,58.07,226200.0,57.5359,57.6549,57.4368,57.5557,226200.0
2014-09-15 10:10:00,58.07,58.14,57.85,57.99,216200.0,57.5557,57.6251,57.3377,57.4765,216200.0
2014-09-15 10:20:00,57.99,58.01,57.77,57.85,139500.0,57.4765,57.4963,57.2584,57.3377,139500.0
2014-09-15 10:30:00,57.86,58.03,57.7,58.01,175400.0,57.3476,57.5161,57.189,57.4963,175400.0
2014-09-15 10:40:00,58.0,58.02,57.82,58.0,81800.0,57.4864,57.5062,57.308,57.4864,81800.0
2014-09-15 10:50:00,57.98,58.0,57.84,57.97,69200.0,57.4665,57.4864,57.3278,57.4566,69200.0
2014-09-15 11:00:00,57.94,57.94,57.64,57.8,114600.0,57.4269,57.4269,57.1296,57.2881,114600.0
2014-09-15 11:10:00,57.81,57.83,57.63,57.66,96300.0,57.298,57.3179,57.1196,57.1494,96300.0
2014-09-15 11:20:00,57.66,57.67,57.3,57.49,280500.0,57.1494,57.1593,56.7926,56.9809,280500.0
2014-09-15 11:30:00,57.48,57.58,57.43,57.49,62800.0,56.971,57.0701,56.9214,56.9809,62800.0
2014-09-15 11:40:00,57.5,57.54,57.36,57.45,96000.0,56.9908,57.0304,56.852,56.9412,96000.0
2014-09-15 11:50:00,57.44,57.49,57.34,57.38,74400.0,56.9313,56.9809,56.8322,56.8719,74400.0
2014-09-15 12:00:00,57.38,57.44,57.3,57.34,98000.0,56.8719,56.9313,56.7926,56.8322,98000.0
2014-09-15 12:10:00,57.34,57.41,57.25,57.32,77400.0,56.8322,56.9016,56.743,56.8124,77400.0
2014-09-15 12:20:00,57.31,57.41,57.29,57.34,51700.0,56.8025,56.9016,56.7827,56.8322,51700.0
2014-09-15 12:30:00,57.34,57.41,57.32,57.37,68800.0,56.8322,56.9016,56.8124,56.8619,68800.0
2014-09-15 12:40:00,57.36,57.41,57.31,57.38,65600.0,56.852,56.9016,56.8025,56.8719,65600.0
2014-09-15 12:50:00,57.39,57.42,57.35,57.38,60200.0,56.8818,56.9115,56.8421,56.8719,60200.0
2014-09-15 13:00:00,57.39,57.41,57.34,57.4,65100.0,56.8818,56.9016,56.8322,56.8917,65100.0
2014-09-15 13:10:00,57.41,57.41,57.28,57.28,51700.0,56.9016,56.9016,56.7727,56.7727,51700.0
2014-09-15 13:20:00,57.28,57.28,57.16,57.17,71600.0,56.7727,56.7727,56.6538,56.6637,71600.0
2014-09-15 13:30:00,57.17,57.23,57.12,57.12,71300.0,56.6637,56.7232,56.6142,56.6142,71300.0
2014-09-15 13:40:00,57.12,57.19,57.06,57.06,89200.0,56.6142,56.6835,56.5547,56.5547,89200.0
2014-09-15 13:50:00,57.07,57.07,56.83,56.98,130000.0,56.5646,56.5646,56.3267,56.4754,130000.0
2014-09-15 14:00:00,57.01,57.04,56.9,56.96,105100.0,56.5051,56.5349,56.3961,56.4556,105100.0
2014-09-15 14:10:00,56.96,57.06,56.96,57.02,84400.0,56.4556,56.5547,56.4556,56.515,84400.0
2014-09-15 14:20:00,57.02,57.32,57.0,57.3,84300.0,56.515,56.8124,56.4952,56.7926,84300.0
2014-09-15 14:30:00,57.32,57.64,57.31,57.55,136400.0,56.8124,57.1296,56.8025,57.0404,136400.0
2014-09-15 14:40:00,57.55,57.73,57.54,57.61,115800.0,57.0404,57.2188,57.0304,57.0998,115800.0
2014-09-15 14:50:00,57.62,57.7,57.58,57.66,38200.0,57.1097,57.189,57.0701,57.1494,38200.0
2014-09-15 15:00:00,57.67,57.78,57.67,57.69,65100.0,57.1593,57.2683,57.1593,57.1791,65100.0
2014-09-15 15:10:00,57.68,57.78,57.65,57.7,120600.0,57.1692,57.2683,57.1395,57.189,120600.0
2014-09-15 15:20:00,57.7,57.8,57.69,57.73,98300.0,57.189,57.2881,57.1791,57.2188,98300.0
2014-09-15 15:30:00,57.73,57.77,57.67,57.71,123900.0,57.2188,57.2584,57.1593,57.1989,123900.0
2014-09-15 15:40:00,57.71,57.75,57.55,57.56,231600.0,57.1989,57.2386,57.0404,57.0503,231600.0
2014-09-15 15:50:00,57.56,57.69,57.49,57.56,363500.0,57.0503,57.1791,56.9809,57.0503,363500.0
2014-09-16 09:30:00,57.46,57.46,57.02,57.1,130300.0,56.9511,56.9511,56.515,56.5943,130300.0
2014-09-16 09:40:00,57.11,57.59,57.11,57.47,91900.0,56.6042,57.08,56.6042,56.9611,91900.0
2014-09-16 09:50:00,57.46,57.58,57.32,57.33,108200.0,56.9511,57.0701,56.8124,56.8223,108200.0
2014-09-16 10:00:00,57.35,57.43,57.24,57.3,63500.0,56.8421,56.9214,56.7331,56.7926,63500.0
2014-09-16 10:10:00,57.3,57.53,57.28,57.5,114000.0,56.7926,57.0205,56.7727,56.9908,114000.0
2014-09-16 10:20:00,57.49,57.55,57.39,57.44,68400.0,56.9809,57.0404,56.8818,56.9313,68400.0
2014-09-16 10:30:00,57.45,57.58,57.45,57.47,89900.0,56.9412,57.0701,56.9412,56.9611,89900.0
2014-09-16 10:40:00,57.46,57.59,57.41,57.56,84900.0,56.9511,57.08,56.9016,57.0503,84900.0
2014-09-16 10:50:00,57.53,57.6,57.35,57.36,73000.0,57.0205,57.0899,56.8421,56.852,73000.0
2014-09-16 11:00:00,57.35,57.35,57.15,57.17,59100.0,56.8421,56.8421,56.6439,56.6637,59100.0
2014-09-16 11:10:00,57.19,57.23,57.05,57.09,64300.0,56.6835,56.7232,56.5448,56.5844,64300.0
2014-09-16 11:20:00,57.1,57.28,57.08,57.19,56000.0,56.5943,56.7727,56.5745,56.6835,56000.0
2014-09-16 11:30:00,57.19,57.45,57.19,57.4,65700.0,56.6835,56.9412,56.6835,56.8917,65700.0
2014-09-16 11:40:00,57.4,57.55,57.38,57.51,38700.0,56.8917,57.0404,56.8719,57.0007,38700.0
2014-09-16 11:50:00,57.51,57.72,57.51,57.69,62100.0,57.0007,57.2088,57.0007,57.1791,62100.0
2014-09-16 12:00:00,57.69,57.7,57.51,57.53,73800.0,57.1791,57.189,57.0007,57.0205,73800.0
2014-09-16 12:10:00,57.54,57.66,57.49,57.5,82000.0,57.0304,57.1494,56.9809,56.9908,82000.0
2014-09-16 12:20:00,57.5,57.83,57.49,57.71,100200.0,56.9908,57.3179,56.9809,57.1989,100200.0
2014-09-16 12:30:00,57.71,57.82,57.66,57.78,47500.0,57.1989,57.308,57.1494,57.2683,47500.0
2014-09-16 12:40:00,57.78,57.81,57.56,57.56,146800.0,57.2683,57.298,57.0503,57.0503,146800.0
2014-09-16 12:50:00,57.56,57.68,57.55,57.65,82000.0,57.0503,57.1692,57.0404,57.1395,82000.0
2014-09-16 13:00:00,57.66,57.77,57.64,57.68,46600.0,57.1494,57.2584,57.1296,57.1692,46600.0
2014-09-16 13:10:00,57.7,57.82,57.7,57.78,64000.0,57.189,57.308,57.189,57.2683,64000.0
2014-09-16 13:20:00,57.78,57.85,57.76,57.79,37000.0,57.2683,57.3377,57.2485,57.2782,37000.0
2014-09-16 13:30:00,57.8,57.94,57.8,57.87,65100.0,57.2881,57.4269,57.2881,57.3575,65100.0
2014-09-16 13:40:00,57.88,57.95,57.81,57.82,52300.0,57.3674,57.4368,57.298,57.308,52300.0
2014-09-16 13:50:00,57.81,57.83,57.64,57.67,216100.0,57.298,57.3179,57.1296,57.1593,216100.0
2014-09-16 14:00:00,57.67,57.8,57.66,57.71,146300.0,57.1593,57.2881,57.1494,57.1989,146300.0
2014-09-16 14:10:00,57.72,57.72,57.61,57.62,48000.0,57.2088,57.2088,57.0998,57.1097,48000.0
2014-09-16 14:20:00,57.62,57.65,57.57,57.61,49400.0,57.1097,57.1395,57.0602,57.0998,49400.0
2014-09-16 14:30:00,57.61,57.68,57.59,57.61,51900.0,57.0998,57.1692,57.08,57.0998,51900.0
2014-09-16 14:40:00,57.62,57.72,57.6,57.69,57600.0,57.1097,57.2088,57.0899,57.1791,57600.0
2014-09-16 14:50:00,57.69,57.69,57.59,57.6,42700.0,57.1791,57.1791,57.08,57.0899,42700.0
2014-09-16 15:00:00,57.6,57.76,57.57,57.73,58200.0,57.0899,57.2485,57.0602,57.2188,58200.0
2014-09-16 15:10:00,57.72,57.82,57.72,57.75,71700.0,57.2088,57.308,57.2088,57.2386,71700.0
2014-09-16 15:20:00,57.75,57.84,57.64,57.66,110700.0,57.2386,57.3278,57.1296,57.1494,110700.0
2014-09-16 15:30:00,57.67,57.7,57.56,57.57,168900.0,57.1593,57.189,57.0503,57.0602,168900.0
2014-09-16 15:40:00,57.57,57.62,57.5,57.56,201300.0,57.0602,57.1097,56.9908,57.0503,201300.0
2014-09-16 15:50:00,57.58,57.63,57.53,57.6,314600.0,57.0701,57.1196,57.0205,57.0899,314600.0
2014-09-17 09:30:00,57.46,57.63,57.31,57.46,130200.0,56.9511,57.1196,56.8025,56.9511,130200.0
2014-09-17 09:40:00,57.46,57.52,57.28,57.42,133600.0,56.9511,57.0106,56.7727,56.9115,133600.0
2014-09-17 09:50:00,57.4,57.4,57.2,57.24,73700.0,56.8917,56.8917,56.6935,56.7331,73700.0
2014-09-17 10:00:00,57.23,57.4,57.21,57.34,134600.0,56.7232,56.8917,56.7034,56.8322,134600.0
2014-09-17 10:10:00,57.32,57.37,57.23,57.25,47300.0,56.8124,56.8619,56.7232,56.743,47300.0
2014-09-17 10:20:00,57.24,57.39,57.18,57.39,83200.0,56.7331,56.8818,56.6736,56.8818,83200.0
2014-09-17 10:30:00,57.39,57.43,57.16,57.17,104000.0,56.8818,56.9214,56.6538,56.6637,104000.0
2014-09-17 10:40:00,57.18,57.25,57.14,57.25,56500.0,56.6736,56.743,56.634,56.743,56500.0
2014-09-17 10:50:00,57.25,57.26,57.17,57.25,109100.0,56.743,56.7529,56.6637,56.743,109100.0
2014-09-17 11:00:00,57.26,57.42,57.25,57.39,57200.0,56.7529,56.9115,56.743,56.8818,57200.0
2014-09-17 11:10:00,57.39,57.51,57.35,57.49,47600.0,56.8818,57.0007,56.8421,56.9809,47600.0
2014-09-17 11:20:00,57.49,57.59,57.41,57.59,57900.0,56.9809,57.08,56.9016,57.08,57900.0
2014-09-17 11:30:00,57.58,57.63,57.49,57.49,91200.0,57.0701,57.1196,56.9809,56.9809,91200.0
2014-09-17 11:40:00,57.49,57.52,57.39,57.51,55200.0,56.9809,57.0106,56.8818,57.0007,55200.0
2014-09-17 11:50:00,57.5,57.63,57.46,57.57,94400.0,56.9908,57.1196,56.9511,57.0602,94400.0
2014-09-17 12:00:00,57.57,57.67,57.57,57.63,31100.0,57.0602,57.1593,57.0602,57.1196,31100.0
2014-09-17 12:10:00,57.62,57.68,57.58,57.65,33400.0,57.1097,57.1692,57.0701,57.1395,33400.0
2014-09-17 12:20:00,57.66,57.69,57.43,57.45,49200.0,57.1494,57.1791,56.9214,56.9412,49200.0
2014-09-17 12:30:00,57.45,57.54,57.45,57.52,39900.0,56.9412,57.0304,56.9412,57.0106,39900.0
2014-09-17 12:40:00,57.53,57.54,57.46,57.47,58400.0,57.0205,57.0304,56.9511,56.9611,58400.0
2014-09-17 12:50:00,57.49,57.53,57.44,57.44,22300.0,56.9809,57.0205,56.9313,56.9313,22300.0
2014-09-17 13:00:00,57.44,57.45,57.32,57.34,24800.0,56.9313,56.9412,56.8124,56.8322,24800.0
2014-09-17 13:10:00,57.34,57.42,57.34,57.36,24700.0,56.8322,56.9115,56.8322,56.852,24700.0
2014-09-17 13:20:00,57.35,57.36,57.23,57.26,46700.0,56.8421,56.852,56.7232,56.7529,46700.0
2014-09-17 13:30:00,57.26,57.33,57.26,57.31,31000.0,56.7529,56.8223,56.7529,56.8025,31000.0
2014-09-17 13:40:00,57.31,57.36,57.3,57.35,58100.0,56.8025,56.852,56.7926,56.8421,58100.0
2014-09-17 13:50:00,57.34,57.67,57.27,57.48,174800.0,56.8322,57.1593,56.7628,56.971,174800.0
2014-09-17 14:00:00,57.51,57.59,56.99,57.4,186400.0,57.0007,57.08,56.4853,56.8917,186400.0
2014-09-17 14:10:00,57.4,57.94,57.4,57.84,128100.0,56.8917,57.4269,56.8917,57.3278,128100.0
2014-09-17 14:20:00,57.85,57.94,57.8,57.91,78900.0,57.3377,57.4269,57.2881,57.3972,78900.0
2014-09-17 14:30:00,57.9,57.93,57.75,57.77,104600.0,57.3873,57.417,57.2386,57.2584,104600.0
2014-09-17 14:40:00,57.78,57.82,57.45,57.59,191800.0,57.2683,57.308,56.9412,57.08,191800.0
2014-09-17 14:50:00,57.61,57.78,57.61,57.74,68800.0,57.0998,57.2683,57.0998,57.2287,68800.0
2014-09-17 15:00:00,57.73,58.03,57.71,57.99,148100.0,57.2188,57.5161,57.1989,57.4765,148100.0
2014-09-17 15:10:00,57.98,58.06,57.88,58.04,88800.0,57.4665,57.5458,57.3674,57.526,88800.0
2014-09-17 15:20:00,58.03,58.05,57.71,57.8,109400.0,57.5161,57.5359,57.1989,57.2881,109400.0
2014-09-17 15:30:00,57.8,57.81,57.44,57.48,121200.0,57.2881,57.298,56.9313,56.971,121200.0
2014-09-17 15:40:00,57.48,57.54,57.38,57.44,155200.0,56.971,57.0304,56.8719,56.9313,155200.0
2014-09-17 15:50:00,57.44,57.52,57.42,57.45,207400.0,56.9313,57.0106,56.9115,56.9412,207400.0
2014-09-18 09:30:00,57.9,57.9,57.43,57.58,118800.0,57.3873,57.3873,56.9214,57.0701,118800.0
2014-09-18 09:40:00,57.59,57.72,57.49,57.6,114500.0,57.08,57.2088,56.9809,57.0899,114500.0
2014-09-18 09:50:00,57.6,57.85,57.57,57.82,97200.0,57.0899,57.3377,57.0602,57.308,97200.0
2014-09-18 10:00:00,57.83,57.89,57.75,57.82,55900.0,57.3179,57.3773,57.2386,57.308,55900.0
2014-09-18 10:10:00,57.84,57.88,57.57,57.62,40600.0,57.3278,57.3674,57.0602,57.1097,40600.0
2014-09-18 10:20:00,57.62,57.67,57.36,57.4,81700.0,57.1097,57.1593,56.852,56.8917,81700.0
2014-09-18 10:30:00,57.39,57.43,57.3,57.36,136000.0,56.8818,56.9214,56.7926,56.852,136000.0
2014-09-18 10:40:00,57.37,57.38,57.25,57.37,61600.0,56.8619,56.8719,56.743,56.8619,61600.0
2014-09-18 10:50:00,57.38,57.38,57.19,57.2,50000.0,56.8719,56.8719,56.6835,56.6935,50000.0
2014-09-18 11:00:00,57.21,57.36,57.21,57.35,56100.0,56.7034,56.852,56.7034,56.8421,56100.0
2014-09-18 11:10:00,57.35,57.37,57.26,57.28,74200.0,56.8421,56.8619,56.7529,56.7727,74200.0
2014-09-18 11:20:00,57.28,57.28,57.23,57.24,56200.0,56.7727,56.7727,56.7232,56.7331,56200.0
2014-09-18 11:30:00,57.24,57.33,57.23,57.32,45400.0,56.7331,56.8223,56.7232,56.8124,45400.0
2014-09-18 11:40:00,57.32,57.42,57.3,57.41,29900.0,56.8124,56.9115,56.7926,56.9016,29900.0
2014-09-18 11:50:00,57.4,57.46,57.38,57.46,34900.0,56.8917,56.9511,56.8719,56.9511,34900.0
2014-09-18 12:00:00,57.46,57.73,57.45,57.73,64900.0,56.9511,57.2188,56.9412,57.2188,64900.0
2014-09-18 12:10:00,57.73,57.77,57.65,57.75,39300.0,57.2188,57.2584,57.1395,57.2386,39300.0
2014-09-18 12:20:00,57.76,57.76,57.65,57.68,31700.0,57.2485,57.2485,57.1395,57.1692,31700.0
2014-09-18 12:30:00,57.69,57.73,57.62,57.62,106600.0,57.1791,57.2188,57.1097,57.1097,106600.0
2014-09-18 12:40:00,57.63,57.91,57.63,57.91,99200.0,57.1196,57.3972,57.1196,57.3972,99200.0
2014-09-18 12:50:00,57.91,57.93,57.82,57.84,35600.0,57.3972,57.417,57.308,57.3278,35600.0
2014-09-18 13:00:00,57.85,57.89,57.82,57.82,49100.0,57.3377,57.3773,57.308,57.308,49100.0
2014-09-18 13:10:00,57.83,57.88,57.83,57.88,48000.0,57.3179,57.3674,57.3179,57.3674,48000.0
2014-09-18 13:20:00,57.87,57.91,57.8,57.85,33200.0,57.3575,57.3972,57.2881,57.3377,33200.0
2014-09-18 13:30:00,57.86,57.91,57.82,57.87,51700.0,57.3476,57.3972,57.308,57.3575,51700.0
2014-09-18 13:40:00,57.88,57.88,57.77,57.81,92900.0,57.3674,57.3674,57.2584,57.298,92900.0
2014-09-18 13:50:00,57.8,57.88,57.77,57.77,26500.0,57.2881,57.3674,57.2584,57.2584,26500.0
2014-09-18 14:00:00,57.77,57.78,57.74,57.74,45300.0,57.2584,57.2683,57.2287,57.2287,45300.0
2014-09-18 14:10:00,57.74,57.78,57.7,57.7,41500.0,57.2287,57.2683,57.189,57.189,41500.0
2014-09-18 14:20:00,57.69,57.69,57.64,57.64,16300.0,57.1791,57.1791,57.1296,57.1296,16300.0
2014-09-18 14:30:00,57.64,57.74,57.63,57.73,30600.0,57.1296,57.2287,57.1196,57.2188,30600.0
2014-09-18 14:40:00,57.73,57.73,57.58,57.61,44000.0,57.2188,57.2188,57.0701,57.0998,44000.0
2014-09-18 14:50:00,57.61,57.63,57.51,57.53,29500.0,57.0998,57.1196,57.0007,57.0205,29500.0
2014-09-18 15:00:00,57.53,57.62,57.48,57.55,58300.0,57.0205,57.1097,56.971,57.0404,58300.0
2014-09-18 15:10:00,57.55,57.6,57.46,57.51,95200.0,57.0404,57.0899,56.9511,57.0007,95200.0
2014-09-18 15:20:00,57.51,57.55,57.46,57.51,92900.0,57.0007,57.0404,56.9511,57.0007,92900.0
2014-09-18 15:30:00,57.5,57.65,57.5,57.64,50200.0,56.9908,57.1395,56.9908,57.1296,50200.0
2014-09-18 15:40:00,57.65,57.67,57.59,57.64,91500.0,57.1395,57.1593,57.08,57.1296,91500.0
2014-09-18 15:50:00,57.64,57.68,57.62,57.67,222900.0,57.1296,57.1692,57.1097,57.1593,222900.0
2014-09-19 09:30:00,58.32,58.38,57.96,58.25,716400.0,57.8035,57.863,57.4467,57.7342,716400.0
2014-09-19 09:40:00,58.23,58.5,58.2,58.38,155100.0,57.7143,57.9819,57.6846,57.863,155100.0
2014-09-19 09:50:00,58.4,58.61,58.34,58.58,191700.0,57.8828,58.091,57.8234,58.0612,191700.0
2014-09-19 10:00:00,58.58,58.75,58.47,58.74,192000.0,58.0612,58.2297,57.9522,58.2198,192000.0
2014-09-19 10:10:00,58.75,58.79,58.63,58.76,103100.0,58.2297,58.2694,58.1108,58.2396,103100.0
2014-09-19 10:20:00,58.75,58.79,58.66,58.69,109000.0,58.2297,58.2694,58.1405,58.1703,109000.0
2014-09-19 10:30:00,58.68,58.7,58.57,58.68,90100.0,58.1603,58.1802,58.0513,58.1603,90100.0
2014-09-19 10:40:00,58.68,58.76,58.6,58.73,108700.0,58.1603,58.2396,58.0811,58.2099,108700.0
2014-09-19 10:50:00,58.74,58.8,58.6,58.65,137200.0,58.2198,58.2793,58.0811,58.1306,137200.0
2014-09-19 11:00:00,58.64,58.66,58.56,58.57,108300.0,58.1207,58.1405,58.0414,58.0513,108300.0
2014-09-19 11:10:00,58.56,58.61,58.5,58.56,44400.0,58.0414,58.091,57.9819,58.0414,44400.0
2014-09-19 11:20:00,58.56,58.56,58.33,58.36,127300.0,58.0414,58.0414,57.8134,57.8432,127300.0
2014-09-19 11:30:00,58.36,58.36,58.19,58.23,87500.0,57.8432,57.8432,57.6747,57.7143,87500.0
2014-09-19 11:40:00,58.22,58.27,58.1,58.25,74700.0,57.7044,57.754,57.5855,57.7342,74700.0
2014-09-19 11:50:00,58.27,58.28,58.15,58.22,29200.0,57.754,57.7639,57.635,57.7044,29200.0
2014-09-19 12:00:00,58.22,58.22,57.86,57.88,32600.0,57.7044,57.7044,57.3476,57.3674,32600.0
2014-09-19 12:10:00,57.9,57.94,57.83,57.83,43700.0,57.3873,57.4269,57.3179,57.3179,43700.0
2014-09-19 12:20:00,57.83,57.88,57.8,57.83,41400.0,57.3179,57.3674,57.2881,57.3179,41400.0
2014-09-19 12:30:00,57.83,57.83,57.77,57.81,52700.0,57.3179,57.3179,57.2584,57.298,52700.0
2014-09-19 12:40:00,57.81,57.9,57.77,57.85,58500.0,57.298,57.3873,57.2584,57.3377,58500.0
2014-09-19 12:50:00,57.84,57.88,57.82,57.86,45900.0,57.3278,57.3674,57.308,57.3476,45900.0
2014-09-19 13:00:00,57.86,57.86,57.81,57.84,70600.0,57.3476,57.3476,57.298,57.3278,70600.0
2014-09-19 13:10:00,57.83,57.85,57.73,57.81,40400.0,57.3179,57.3377,57.2188,57.298,40400.0
2014-09-19 13:20:00,57.8,58.01,57.76,58.01,45400.0,57.2881,57.4963,57.2485,57.4963,45400.0
2014-09-19 13:30:00,58.01,58.11,58.0,58.06,45400.0,57.4963,57.5954,57.4864,57.5458,45400.0
2014-09-19 13:40:00,58.07,58.11,58.02,58.07,52200.0,57.5557,57.5954,57.5062,57.5557,52200.0
2014-09-19 13:50:00,58.08,58.09,58.01,58.05,78000.0,57.5657,57.5756,57.4963,57.5359,78000.0
2014-09-19 14:00:00,58.06,58.07,58.01,58.06,48600.0,57.5458,57.5557,57.4963,57.5458,48600.0
2014-09-19 14:10:00,58.05,58.16,58.05,58.15,80800.0,57.5359,57.645,57.5359,57.635,80800.0
2014-09-19 14:20:00,58.16,58.17,58.12,58.15,62500.0,57.645,57.6549,57.6053,57.635,62500.0
2014-09-19 14:30:00,58.14,58.16,58.09,58.14,67000.0,57.6251,57.645,57.5756,57.6251,67000.0
2014-09-19 14:40:00,58.15,58.27,58.14,58.27,69200.0,57.635,57.754,57.6251,57.754,69200.0
2014-09-19 14:50:00,58.27,58.31,58.22,58.25,95900.0,57.754,57.7936,57.7044,57.7342,95900.0
2014-09-19 15:00:00,58.25,58.27,58.18,58.24,98700.0,57.7342,57.754,57.6648,57.7242,98700.0
2014-09-19 15:10:00,58.23,58.24,58.19,58.2,84800.0,57.7143,57.7242,57.6747,57.6846,84800.0
2014-09-19 15:20:00,58.2,58.24,58.14,58.19,67000.0,57.6846,57.7242,57.6251,57.6747,67000.0
2014-09-19 15:30:00,58.19,58.21,58.13,58.15,112000.0,57.6747,57.6945,57.6152,57.635,112000.0
2014-09-19 15:40:00,58.15,58.33,58.15,58.33,222100.0,57.635,57.8134,57.635,57.8134,222100.0
2014-09-19 15:50:00,58.32,58.36,58.19,58.22,526100.0,57.8035,57.8432,57.6747,57.7044,526100.0
2014-09-22 09:30:00,58.05,58.23,57.6,57.62,139600.0,57.5359,57.7143,57.0899,57.1097,139600.0
2014-09-22 09:40:00,57.62,57.9,57.41,57.69,204200.0,57.1097,57.3873,56.9016,57.1791,204200.0
2014-09-22 09:50:00,57.7,57.8,57.62,57.74,75600.0,57.189,57.2881,57.1097,57.2287,75600.0
2014-09-22 10:00:00,57.74,57.91,57.63,57.82,79200.0,57.2287,57.3972,57.1196,57.308,79200.0
2014-09-22 10:10:00,57.8,57.81,57.37,57.44,38500.0,57.2881,57.298,56.8619,56.9313,38500.0
2014-09-22 10:20:00,57.41,57.44,57.18,57.22,79900.0,56.9016,56.9313,56.6736,56.7133,79900.0
2014-09-22 10:30:00,57.22,57.23,57.01,57.01,99700.0,56.7133,56.7232,56.5051,56.5051,99700.0
2014-09-22 10:40:00,57.02,57.02,56.77,56.8,110700.0,56.515,56.515,56.2673,56.297,110700.0
2014-09-22 10:50:00,56.79,56.85,56.6,56.83,117100.0,56.2871,56.3466,56.0988,56.3267,117100.0
2014-09-22 11:00:00,56.84,56.91,56.76,56.86,40900.0,56.3366,56.406,56.2573,56.3565,40900.0
2014-09-22 11:10:00,56.86,56.86,56.66,56.77,75000.0,56.3565,56.3565,56.1582,56.2673,75000.0
2014-09-22 11:20:00,56.75,56.98,56.75,56.89,49700.0,56.2474,56.4754,56.2474,56.3862,49700.0
2014-09-22 11:30:00,56.89,56.98,56.84,56.9,36700.0,56.3862,56.4754,56.3366,56.3961,36700.0
2014-09-22 11:40:00,56.9,56.99,56.8,56.85,43800.0,56.3961,56.4853,56.297,56.3466,43800.0
2014-09-22 11:50:00,56.87,56.88,56.76,56.83,60800.0,56.3664,56.3763,56.2573,56.3267,60800.0
2014-09-22 12:00:00,56.85,56.97,56.75,56.91,59800.0,56.3466,56.4655,56.2474,56.406,59800.0
2014-09-22 12:10:00,56.87,56.92,56.79,56.81,66300.0,56.3664,56.4159,56.2871,56.3069,66300.0
2014-09-22 12:20:00,56.8,56.97,56.79,56.93,66200.0,56.297,56.4655,56.2871,56.4258,66200.0
2014-09-22 12:30:00,56.92,56.94,56.77,56.81,49200.0,56.4159,56.4358,56.2673,56.3069,49200.0
2014-09-22 12:40:00,56.79,57.03,56.77,57.03,54500.0,56.2871,56.525,56.2673,56.525,54500.0
2014-09-22 12:50:00,57.04,57.05,56.97,57.0,33400.0,56.5349,56.5448,56.4655,56.4952,33400.0
2014-09-22 13:00:00,57.0,57.02,56.94,56.94,50400.0,56.4952,56.515,56.4358,56.4358,50400.0
2014-09-22 13:10:00,56.94,56.96,56.87,56.89,23100.0,56.4358,56.4556,56.3664,56.3862,23100.0
2014-09-22 13:20:00,56.87,57.0,56.84,56.99,45000.0,56.3664,56.4952,56.3366,56.4853,45000.0
2014-09-22 13:30:00,56.98,57.06,56.96,56.96,23500.0,56.4754,56.5547,56.4556,56.4556,23500.0
2014-09-22 13:40:00,56.97,56.98,56.94,56.98,16900.0,56.4655,56.4754,56.4358,56.4754,16900.0
2014-09-22 13:50:00,56.99,57.02,56.89,56.89,24800.0,56.4853,56.515,56.3862,56.3862,24800.0
2014-09-22 14:00:00,56.91,56.96,56.85,56.87,66800.0,56.406,56.4556,56.3466,56.3664,66800.0
2014-09-22 14:10:00,56.87,57.03,56.86,56.98,82800.0,56.3664,56.525,56.3565,56.4754,82800.0
2014-09-22 14:20:00,56.98,57.0,56.84,56.85,47700.0,56.4754,56.4952,56.3366,56.3466,47700.0
2014-09-22 14:30:00,56.85,56.96,56.85,56.95,94500.0,56.3466,56.4556,56.3466,56.4457,94500.0
2014-09-22 14:40:00,56.95,57.16,56.94,57.07,94900.0,56.4457,56.6538,56.4358,56.5646,94900.0
2014-09-22 14:50:00,57.06,57.19,57.01,57.17,76800.0,56.5547,56.6835,56.5051,56.6637,76800.0
2014-09-22 15:00:00,57.17,57.19,57.14,57.18,70700.0,56.6637,56.6835,56.634,56.6736,70700.0
2014-09-22 15:10:00,57.18,57.21,57.07,57.14,63300.0,56.6736,56.7034,56.5646,56.634,63300.0
2014-09-22 15:20:00,57.15,57.32,57.11,57.31,100400.0,56.6439,56.8124,56.6042,56.8025,100400.0
2014-09-22 15:30:00,57.31,57.42,57.29,57.41,161800.0,56.8025,56.9115,56.7827,56.9016,161800.0
2014-09-22 15:40:00,57.41,57.46,57.36,57.44,139500.0,56.9016,56.9511,56.852,56.9313,139500.0
2014-09-22 15:50:00,57.43,57.48,57.31,57.33,610500.0,56.9214,56.971,56.8025,56.8223,610500.0
2014-09-23 09:30:00,57.18,57.34,57.02,57.32,136200.0,56.6736,56.8322,56.515,56.8124,136200.0
2014-09-23 09:40:00,57.35,57.51,57.19,57.41,60100.0,56.8421,57.0007,56.6835,56.9016,60100.0
2014-09-23 09:50:00,57.41,57.63,57.31,57.56,70100.0,56.9016,57.1196,56.8025,57.0503,70100.0
2014-09-23 10:00:00,57.57,57.69,57.47,57.47,55500.0,57.0602,57.1791,56.9611,56.9611,55500.0
2014-09-23 10:10:00,57.48,57.68,57.45,57.63,63500.0,56.971,57.1692,56.9412,57.1196,63500.0
2014-09-23 10:20:00,57.6,57.8,57.37,57.41,65400.0,57.0899,57.2881,56.8619,56.9016,65400.0
2014-09-23 10:30:00,57.39,57.44,57.25,57.27,54300.0,56.8818,56.9313,56.743,56.7628,54300.0
2014-09-23 10:40:00,57.26,57.31,57.14,57.3,98000.0,56.7529,56.8025,56.634,56.7926,98000.0
2014-09-23 10:50:00,57.31,57.45,57.25,57.32,38800.0,56.8025,56.9412,56.743,56.8124,38800.0
2014-09-23 11:00:00,57.32,57.46,57.26,57.36,39000.0,56.8124,56.9511,56.7529,56.852,39000.0
2014-09-23 11:10:00,57.35,57.42,57.18,57.36,34500.0,56.8421,56.9115,56.6736,56.852,34500.0
2014-09-23 11:20:00,57.37,57.47,57.27,57.32,41300.0,56.8619,56.9611,56.7628,56.8124,41300.0
2014-09-23 11:30:00,57.33,57.38,57.25,57.34,57600.0,56.8223,56.8719,56.743,56.8322,57600.0
2014-09-23 11:40:00,57.35,57.47,57.32,57.38,52200.0,56.8421,56.9611,56.8124,56.8719,52200.0
2014-09-23 11:50:00,57.38,57.47,57.34,57.36,41700.0,56.8719,56.9611,56.8322,56.852,41700.0
2014-09-23 12:00:00,57.36,57.38,57.28,57.32,43300.0,56.852,56.8719,56.7727,56.8124,43300.0
2014-09-23 12:10:00,57.32,57.41,57.28,57.38,24400.0,56.8124,56.9016,56.7727,56.8719,24400.0
2014-09-23 12:20:00,57.38,57.39,57.19,57.2,29400.0,56.8719,56.8818,56.6835,56.6935,29400.0
2014-09-23 12:30:00,57.2,57.23,57.15,57.19,23100.0,56.6935,56.7232,56.6439,56.6835,23100.0
2014-09-23 12:40:00,57.19,57.2,57.06,57.06,23400.0,56.6835,56.6935,56.5547,56.5547,23400.0
2014-09-23 12:50:00,57.04,57.07,56.97,57.01,33200.0,56.5349,56.5646,56.4655,56.5051,33200.0
2014-09-23 13:00:00,57.0,57.06,56.92,56.93,26500.0,56.4952,56.5547,56.4159,56.4258,26500.0
2014-09-23 13:10:00,56.92,56.96,56.84,56.92,43700.0,56.4159,56.4556,56.3366,56.4159,43700.0
2014-09-23 13:20:00,56.92,57.02,56.89,57.02,80200.0,56.4159,56.515,56.3862,56.515,80200.0
2014-09-23 13:30:00,57.02,57.23,56.97,57.2,75100.0,56.515,56.7232,56.4655,56.6935,75100.0
2014-09-23 13:40:00,57.18,57.2,57.01,57.03,48900.0,56.6736,56.6935,56.5051,56.525,48900.0
2014-09-23 13:50:00,57.04,57.11,56.95,57.01,80900.0,56.5349,56.6042,56.4457,56.5051,80900.0
2014-09-23 14:00:00,57.0,57.03,56.89,56.89,57900.0,56.4952,56.525,56.3862,56.3862,57900.0
2014-09-23 14:10:00,56.88,57.01,56.87,56.99,44700.0,56.3763,56.5051,56.3664,56.4853,44700.0
2014-09-23 14:20:00,56.99,57.03,56.88,56.91,36500.0,56.4853,56.525,56.3763,56.406,36500.0
2014-09-23 14:30:00,56.92,56.98,56.87,56.91,36200.0,56.4159,56.4754,56.3664,56.406,36200.0
2014-09-23 14:40:00,56.9,56.92,56.81,56.85,35500.0,56.3961,56.4159,56.3069,56.3466,35500.0
2014-09-23 14:50:00,56.85,56.95,56.84,56.91,38900.0,56.3466,56.4457,56.3366,56.406,38900.0
2014-09-23 15:00:00,56.91,56.96,56.87,56.9,54400.0,56.406,56.4556,56.3664,56.3961,54400.0
2014-09-23 15:10:00,56.91,56.94,56.86,56.89,50900.0,56.406,56.4358,56.3565,56.3862,50900.0
2014-09-23 15:20:00,56.88,57.0,56.86,56.99,82300.0,56.3763,56.4952,56.3565,56.4853,82300.0
2014-09-23 15:30:00,56.99,57.13,56.97,57.1,108200.0,56.4853,56.6241,56.4655,56.5943,108200.0
2014-09-23 15:40:00,57.11,57.11,56.99,57.02,145100.0,56.6042,56.6042,56.4853,56.515,145100.0
2014-09-23 15:50:00,57.02,57.02,56.8,56.8,262100.0,56.515,56.515,56.297,56.297,262100.0
2014-09-24 09:30:00,56.95,57.04,56.66,56.98,147100.0,56.4457,56.5349,56.1582,56.4754,147100.0
2014-09-24 09:40:00,56.98,57.03,56.6,56.73,88500.0,56.4754,56.525,56.0988,56.2276,88500.0
2014-09-24 09:50:00,56.67,56.83,56.62,56.67,91000.0,56.1681,56.3267,56.1186,56.1681,91000.0
2014-09-24 10:00:00,56.69,56.79,56.6,56.79,169100.0,56.188,56.2871,56.0988,56.2871,169100.0
2014-09-24 10:10:00,56.77,56.89,56.64,56.79,85100.0,56.2673,56.3862,56.1384,56.2871,85100.0
2014-09-24 10:20:00,56.79,57.22,56.74,57.18,123900.0,56.2871,56.7133,56.2375,56.6736,123900.0
2014-09-24 10:30:00,57.14,57.3,57.06,57.26,68900.0,56.634,56.7926,56.5547,56.7529,68900.0
2014-09-24 10:40:00,57.25,57.42,57.25,57.32,125900.0,56.743,56.9115,56.743,56.8124,125900.0
2014-09-24 10:50:00,57.31,57.33,57.09,57.1,44000.0,56.8025,56.8223,56.5844,56.5943,44000.0
2014-09-24 11:00:00,57.1,57.37,57.1,57.3,93100.0,56.5943,56.8619,56.5943,56.7926,93100.0
2014-09-24 11:10:00,57.3,57.59,57.29,57.56,102800.0,56.7926,57.08,56.7827,57.0503,102800.0
2014-09-24 11:20:00,57.56,57.7,57.53,57.69,61300.0,57.0503,57.189,57.0205,57.1791,61300.0
2014-09-24 11:30:00,57.68,57.84,57.66,57.76,94900.0,57.1692,57.3278,57.1494,57.2485,94900.0
2014-09-24 11:40:00,57.75,57.75,57.55,57.57,32400.0,57.2386,57.2386,57.0404,57.0602,32400.0
2014-09-24 11:50:00,57.58,57.67,57.58,57.64,35400.0,57.0701,57.1593,57.0701,57.1296,35400.0
2014-09-24 12:00:00,57.65,57.68,57.52,57.53,29400.0,57.1395,57.1692,57.0106,57.0205,29400.0
2014-09-24 12:10:00,57.51,57.55,57.47,57.48,20800.0,57.0007,57.0404,56.9611,56.971,20800.0
2014-09-24 12:20:00,57.48,57.53,57.42,57.5,35000.0,56.971,57.0205,56.9115,56.9908,35000.0
2014-09-24 12:30:00,57.5,57.65,57.49,57.65,26600.0,56.9908,57.1395,56.9809,57.1395,26600.0
2014-09-24 12:40:00,57.63,57.74,57.62,57.74,69100.0,57.1196,57.2287,57.1097,57.2287,69100.0
2014-09-24 12:50:00,57.74,57.74,57.54,57.57,23700.0,57.2287,57.2287,57.0304,57.0602,23700.0
2014-09-24 13:00:00,57.57,57.67,57.54,57.66,40500.0,57.0602,57.1593,57.0304,57.1494,40500.0
2014-09-24 13:10:00,57.66,57.66,57.58,57.63,37600.0,57.1494,57.1494,57.0701,57.1196,37600.0
2014-09-24 13:20:00,57.64,57.71,57.54,57.58,134400.0,57.1296,57.1989,57.0304,57.0701,134400.0
2014-09-24 13:30:00,57.58,57.66,57.58,57.65,69400.0,57.0701,57.1494,57.0701,57.1395,69400.0
2014-09-24 13:40:00,57.65,57.66,57.58,57.65,69900.0,57.1395,57.1494,57.0701,57.1395,69900.0
2014-09-24 13:50:00,57.66,57.7,57.54,57.55,45500.0,57.1494,57.189,57.0304,57.0404,45500.0
2014-09-24 14:00:00,57.55,57.56,57.45,57.45,62100.0,57.0404,57.0503,56.9412,56.9412,62100.0
2014-09-24 14:10:00,57.46,57.54,57.41,57.54,55800.0,56.9511,57.0304,56.9016,57.0304,55800.0
2014-09-24 14:20:00,57.54,57.61,57.52,57.56,106800.0,57.0304,57.0998,57.0106,57.0503,106800.0
2014-09-24 14:30:00,57.56,57.57,57.45,57.5,59700.0,57.0503,57.0602,56.9412,56.9908,59700.0
2014-09-24 14:40:00,57.51,57.55,57.46,57.53,52400.0,57.0007,57.0404,56.9511,57.0205,52400.0
2014-09-24 14:50:00,57.54,57.7,57.53,57.69,66800.0,57.0304,57.189,57.0205,57.1791,66800.0
2014-09-24 15:00:00,57.7,57.74,57.64,57.72,260700.0,57.189,57.2287,57.1296,57.2088,260700.0
2014-09-24 15:10:00,57.72,57.74,57.68,57.72,37800.0,57.2088,57.2287,57.1692,57.2088,37800.0
2014-09-24 15:20:00,57.72,57.82,57.72,57.8,79000.0,57.2088,57.308,57.2088,57.2881,79000.0
2014-09-24 15:30:00,57.79,57.84,57.72,57.75,102000.0,57.2782,57.3278,57.2088,57.2386,102000.0
2014-09-24 15:40:00,57.76,57.76,57.63,57.64,167200.0,57.2485,57.2485,57.1196,57.1296,167200.0
2014-09-24 15:50:00,57.64,57.73,57.63,57.67,229400.0,57.1296,57.2188,57.1196,57.1593,229400.0
2014-09-25 09:30:00,57.56,57.78,57.33,57.43,58300.0,57.0503,57.2683,56.8223,56.9214,58300.0
2014-09-25 09:40:00,57.44,57.44,56.79,56.9,75500.0,56.9313,56.9313,56.2871,56.3961,75500.0
2014-09-25 09:50:00,56.91,56.91,56.67,56.83,59900.0,56.406,56.406,56.1681,56.3267,59900.0
2014-09-25 10:00:00,56.83,56.83,56.41,56.5,169000.0,56.3267,56.3267,55.9104,55.9997,169000.0
2014-09-25 10:10:00,56.51,56.55,56.3,56.38,77200.0,56.0096,56.0492,55.8014,55.8807,77200.0
2014-09-25 10:20:00,56.38,56.44,56.16,56.29,113900.0,55.8807,55.9402,55.6627,55.7915,113900.0
2014-09-25 10:30:00,56.29,56.29,56.08,56.19,74600.0,55.7915,55.7915,55.5834,55.6924,74600.0
2014-09-25 10:40:00,56.18,56.2,56.06,56.12,67300.0,55.6825,55.7023,55.5635,55.623,67300.0
2014-09-25 10:50:00,56.13,56.4,56.1,56.4,77000.0,55.6329,55.9005,55.6032,55.9005,77000.0
2014-09-25 11:00:00,56.39,56.39,56.13,56.39,108700.0,55.8906,55.8906,55.6329,55.8906,108700.0
2014-09-25 11:10:00,56.37,56.54,56.28,56.44,128000.0,55.8708,56.0393,55.7816,55.9402,128000.0
2014-09-25 11:20:00,56.43,56.59,56.3,56.59,72300.0,55.9303,56.0889,55.8014,56.0889,72300.0
2014-09-25 11:30:00,56.6,56.78,56.57,56.68,62900.0,56.0988,56.2772,56.069,56.1781,62900.0
2014-09-25 11:40:00,56.64,56.81,56.61,56.65,70000.0,56.1384,56.3069,56.1087,56.1483,70000.0
2014-09-25 11:50:00,56.64,56.69,56.52,56.55,44000.0,56.1384,56.188,56.0195,56.0492,44000.0
2014-09-25 12:00:00,56.54,56.63,56.51,56.57,32200.0,56.0393,56.1285,56.0096,56.069,32200.0
2014-09-25 12:10:00,56.56,56.64,56.52,56.52,94200.0,56.0591,56.1384,56.0195,56.0195,94200.0
2014-09-25 12:20:00,56.51,56.56,56.38,56.41,45700.0,56.0096,56.0591,55.8807,55.9104,45700.0
2014-09-25 12:30:00,56.4,56.56,56.4,56.54,20100.0,55.9005,56.0591,55.9005,56.0393,20100.0
2014-09-25 12:40:00,56.55,56.58,56.45,56.46,28600.0,56.0492,56.0789,55.9501,55.96,28600.0
2014-09-25 12:50:00,56.45,56.49,56.37,56.4,38600.0,55.9501,55.9897,55.8708,55.9005,38600.0
2014-09-25 13:00:00,56.38,56.55,56.36,56.49,74600.0,55.8807,56.0492,55.8609,55.9897,74600.0
2014-09-25 13:10:00,56.49,56.59,56.48,56.56,37800.0,55.9897,56.0889,55.9798,56.0591,37800.0
2014-09-25 13:20:00,56.57,56.61,56.51,56.58,59200.0,56.069,56.1087,56.0096,56.0789,59200.0
2014-09-25 13:30:00,56.57,56.58,56.44,56.46,42100.0,56.069,56.0789,55.9402,55.96,42100.0
2014-09-25 13:40:00,56.45,56.5,56.3,56.35,52300.0,55.9501,55.9997,55.8014,55.851,52300.0
2014-09-25 13:50:00,56.34,56.38,56.24,56.34,102700.0,55.8411,55.8807,55.742,55.8411,102700.0
2014-09-25 14:00:00,56.35,56.39,56.27,56.27,83100.0,55.851,55.8906,55.7717,55.7717,83100.0
2014-09-25 14:10:00,56.28,56.35,56.25,56.35,132900.0,55.7816,55.851,55.7519,55.851,132900.0
2014-09-25 14:20:00,56.36,56.38,56.27,56.35,24600.0,55.8609,55.8807,55.7717,55.851,24600.0
2014-09-25 14:30:00,56.35,56.37,56.26,56.29,48200.0,55.851,55.8708,55.7618,55.7915,48200.0
2014-09-25 14:40:00,56.29,56.3,56.21,56.28,68300.0,55.7915,55.8014,55.7122,55.7816,68300.0
2014-09-25 14:50:00,56.28,56.29,56.12,56.13,68400.0,55.7816,55.7915,55.623,55.6329,68400.0
2014-09-25 15:00:00,56.14,56.17,56.03,56.05,116900.0,55.6428,55.6726,55.5338,55.5536,116900.0
2014-09-25 15:10:00,56.05,56.05,55.93,55.97,165400.0,55.5536,55.5536,55.4347,55.4743,165400.0
2014-09-25 15:20:00,55.97,56.01,55.8,55.97,302400.0,55.4743,55.514,55.3058,55.4743,302400.0
2014-09-25 15:30:00,55.96,56.15,55.89,56.14,291800.0,55.4644,55.6528,55.3951,55.6428,291800.0
2014-09-25 15:40:00,56.14,56.22,56.08,56.16,248400.0,55.6428,55.7221,55.5834,55.6627,248400.0
2014-09-25 15:50:00,56.15,56.16,55.92,55.93,381900.0,55.6528,55.6627,55.4248,55.4347,381900.0
2014-09-26 09:30:00,56.01,56.34,56.01,56.16,111800.0,55.514,55.8411,55.514,55.6627,111800.0
2014-09-26 09:40:00,56.16,56.32,55.92,56.11,57800.0,55.6627,55.8212,55.4248,55.6131,57800.0
2014-09-26 09:50:00,56.08,56.14,55.91,56.02,36900.0,55.5834,55.6428,55.4149,55.5239,36900.0
2014-09-26 10:00:00,56.03,56.2,56.0,56.12,80800.0,55.5338,55.7023,55.5041,55.623,80800.0
2014-09-26 10:10:00,56.16,56.18,55.91,56.02,100500.0,55.6627,55.6825,55.4149,55.5239,100500.0
2014-09-26 10:20:00,56.02,56.18,55.96,55.97,57200.0,55.5239,55.6825,55.4644,55.4743,57200.0
2014-09-26 10:30:00,55.97,55.99,55.87,55.92,123800.0,55.4743,55.4942,55.3752,55.4248,123800.0
2014-09-26 10:40:00,55.92,55.98,55.83,55.97,55100.0,55.4248,55.4843,55.3356,55.4743,55100.0
2014-09-26 10:50:00,55.97,56.07,55.9,56.07,30100.0,55.4743,55.5735,55.405,55.5735,30100.0
2014-09-26 11:00:00,56.07,56.12,55.96,56.03,54300.0,55.5735,55.623,55.4644,55.5338,54300.0
2014-09-26 11:10:00,56.04,56.16,55.98,55.98,50800.0,55.5437,55.6627,55.4843,55.4843,50800.0
2014-09-26 11:20:00,55.98,56.14,55.97,56.07,52700.0,55.4843,55.6428,55.4743,55.5735,52700.0
2014-09-26 11:30:00,56.06,56.15,56.06,56.11,46700.0,55.5635,55.6528,55.5635,55.6131,46700.0
2014-09-26 11:40:00,56.11,56.18,56.08,56.15,30500.0,55.6131,55.6825,55.5834,55.6528,30500.0
2014-09-26 11:50:00,56.15,56.19,56.1,56.12,46400.0,55.6528,55.6924,55.6032,55.623,46400.0
2014-09-26 12:00:00,56.13,56.15,56.09,56.11,20100.0,55.6329,55.6528,55.5933,55.6131,20100.0
2014-09-26 12:10:00,56.1,56.18,56.09,56.16,13000.0,55.6032,55.6825,55.5933,55.6627,13000.0
2014-09-26 12:20:00,56.17,56.19,56.07,56.13,17600.0,55.6726,55.6924,55.5735,55.6329,17600.0
2014-09-26 12:30:00,56.12,56.15,56.04,56.1,18500.0,55.623,55.6528,55.5437,55.6032,18500.0
2014-09-26 12:40:00,56.1,56.18,56.1,56.17,26300.0,55.6032,55.6825,55.6032,55.6726,26300.0
2014-09-26 12:50:00,56.17,56.24,56.16,56.21,35600.0,55.6726,55.742,55.6627,55.7122,35600.0
2014-09-26 13:00:00,56.19,56.24,56.19,56.22,21200.0,55.6924,55.742,55.6924,55.7221,21200.0
2014-09-26 13:10:00,56.22,56.32,56.21,56.29,47100.0,55.7221,55.8212,55.7122,55.7915,47100.0
2014-09-26 13:20:00,56.29,56.3,56.2,56.21,30600.0,55.7915,55.8014,55.7023,55.7122,30600.0
2014-09-26 13:30:00,56.21,56.21,56.09,56.09,29700.0,55.7122,55.7122,55.5933,55.5933,29700.0
2014-09-26 13:40:00,56.08,56.12,56.07,56.09,29300.0,55.5834,55.623,55.5735,55.5933,29300.0
2014-09-26 13:50:00,56.09,56.23,56.06,56.21,69200.0,55.5933,55.732,55.5635,55.7122,69200.0
2014-09-26 14:00:00,56.21,56.3,56.19,56.3,29800.0,55.7122,55.8014,55.6924,55.8014,29800.0
2014-09-26 14:10:00,56.31,56.48,56.25,56.43,55600.0,55.8113,55.9798,55.7519,55.9303,55600.0
2014-09-26 14:20:00,56.46,56.48,56.39,56.46,58700.0,55.96,55.9798,55.8906,55.96,58700.0
2014-09-26 14:30:00,56.46,56.58,56.45,56.57,69700.0,55.96,56.0789,55.9501,56.069,69700.0
2014-09-26 14:40:00,56.56,56.68,56.51,56.63,49800.0,56.0591,56.1781,56.0096,56.1285,49800.0
2014-09-26 14:50:00,56.63,56.63,56.55,56.63,62300.0,56.1285,56.1285,56.0492,56.1285,62300.0
2014-09-26 15:00:00,56.62,56.65,56.59,56.59,42700.0,56.1186,56.1483,56.0889,56.0889,42700.0
2014-09-26 15:10:00,56.6,56.65,56.54,56.54,65500.0,56.0988,56.1483,56.0393,56.0393,65500.0
2014-09-26 15:20:00,56.55,56.66,56.55,56.63,111000.0,56.0492,56.1582,56.0492,56.1285,111000.0
2014-09-26 15:30:00,56.64,56.64,56.47,56.51,106300.0,56.1384,56.1384,55.9699,56.0096,106300.0
2014-09-26 15:40:00,56.52,56.57,56.49,56.5,134300.0,56.0195,56.069,55.9897,55.9997,134300.0
2014-09-26 15:50:00,56.5,56.6,56.49,56.55,249000.0,55.9997,56.0988,55.9897,56.0492,249000.0
2014-09-29 09:30:00,55.56,55.88,55.29,55.79,251300.0,55.068,55.3851,54.8004,55.2959,251300.0
2014-09-29 09:40:00,55.77,56.2,55.77,56.05,157200.0,55.2761,55.7023,55.2761,55.5536,157200.0
2014-09-29 09:50:00,56.05,56.2,55.94,56.2,90800.0,55.5536,55.7023,55.4446,55.7023,90800.0
2014-09-29 10:00:00,56.19,56.3,56.1,56.13,105800.0,55.6924,55.8014,55.6032,55.6329,105800.0
2014-09-29 10:10:00,56.12,56.5,56.1,56.47,88300.0,55.623,55.9997,55.6032,55.9699,88300.0
2014-09-29 10:20:00,56.47,56.52,56.37,56.41,68200.0,55.9699,56.0195,55.8708,55.9104,68200.0
2014-09-29 10:30:00,56.41,56.73,56.41,56.72,132000.0,55.9104,56.2276,55.9104,56.2177,132000.0
2014-09-29 10:40:00,56.72,56.93,56.68,56.87,127900.0,56.2177,56.4258,56.1781,56.3664,127900.0
2014-09-29 10:50:00,56.87,56.98,56.75,56.97,171700.0,56.3664,56.4754,56.2474,56.4655,171700.0
2014-09-29 11:00:00,56.97,56.99,56.85,56.86,98300.0,56.4655,56.4853,56.3466,56.3565,98300.0
2014-09-29 11:10:00,56.86,57.0,56.86,56.95,43100.0,56.3565,56.4952,56.3565,56.4457,43100.0
2014-09-29 11:20:00,56.95,56.97,56.84,56.88,98200.0,56.4457,56.4655,56.3366,56.3763,98200.0
2014-09-29 11:30:00,56.88,56.9,56.73,56.73,56600.0,56.3763,56.3961,56.2276,56.2276,56600.0
2014-09-29 11:40:00,56.74,56.86,56.7,56.85,46000.0,56.2375,56.3565,56.1979,56.3466,46000.0
2014-09-29 11:50:00,56.84,56.93,56.84,56.93,36500.0,56.3366,56.4258,56.3366,56.4258,36500.0
2014-09-29 12:00:00,56.92,56.96,56.82,56.92,46600.0,56.4159,56.4556,56.3168,56.4159,46600.0
2014-09-29 12:10:00,56.92,57.0,56.88,56.99,138100.0,56.4159,56.4952,56.3763,56.4853,138100.0
2014-09-29 12:20:00,56.97,56.99,56.84,56.87,94700.0,56.4655,56.4853,56.3366,56.3664,94700.0
2014-09-29 12:30:00,56.86,56.92,56.79,56.8,48700.0,56.3565,56.4159,56.2871,56.297,48700.0
2014-09-29 12:40:00,56.8,56.91,56.8,56.85,51500.0,56.297,56.406,56.297,56.3466,51500.0
2014-09-29 12:50:00,56.85,56.94,56.85,56.9,36800.0,56.3466,56.4358,56.3466,56.3961,36800.0
2014-09-29 13:00:00,56.91,56.96,56.87,56.91,45600.0,56.406,56.4556,56.3664,56.406,45600.0
2014-09-29 13:10:00,56.92,57.06,56.91,56.96,53700.0,56.4159,56.5547,56.406,56.4556,53700.0
2014-09-29 13:20:00,56.97,57.02,56.94,56.96,44000.0,56.4655,56.515,56.4358,56.4556,44000.0
2014-09-29 13:30:00,56.97,56.99,56.93,56.96,69600.0,56.4655,56.4853,56.4258,56.4556,69600.0
2014-09-29 13:40:00,56.96,56.97,56.9,56.9,73000.0,56.4556,56.4655,56.3961,56.3961,73000.0
2014-09-29 13:50:00,56.91,56.93,56.87,56.92,54000.0,56.406,56.4258,56.3664,56.4159,54000.0
2014-09-29 14:00:00,56.92,56.97,56.86,56.91,51800.0,56.4159,56.4655,56.3565,56.406,51800.0
2014-09-29 14:10:00,56.91,56.96,56.83,56.87,131200.0,56.406,56.4556,56.3267,56.3664,131200.0
2014-09-29 14:20:00,56.86,56.94,56.85,56.88,103900.0,56.3565,56.4358,56.3466,56.3763,103900.0
2014-09-29 14:30:00,56.88,56.98,56.88,56.91,61200.0,56.3763,56.4754,56.3763,56.406,61200.0
2014-09-29 14:40:00,56.92,56.99,56.92,56.95,67000.0,56.4159,56.4853,56.4159,56.4457,67000.0
2014-09-29 14:50:00,56.95,57.13,56.92,57.06,89700.0,56.4457,56.6241,56.4159,56.5547,89700.0
2014-09-29 15:00:00,57.07,57.21,57.07,57.13,106900.0,56.5646,56.7034,56.5646,56.6241,106900.0
2014-09-29 15:10:00,57.14,57.26,57.09,57.26,149400.0,56.634,56.7529,56.5844,56.7529,149400.0
2014-09-29 15:20:00,57.27,57.39,57.25,57.3,194800.0,56.7628,56.8818,56.743,56.7926,194800.0
2014-09-29 15:30:00,57.3,57.35,57.22,57.34,174700.0,56.7926,56.8421,56.7133,56.8322,174700.0
2014-09-29 15:40:00,57.34,57.35,57.16,57.27,224400.0,56.8322,56.8421,56.6538,56.7628,224400.0
2014-09-29 15:50:00,57.27,57.29,57.22,57.24,327300.0,56.7628,56.7827,56.7133,56.7331,327300.0
2014-09-30 09:30:00,57.17,57.4,57.03,57.08,110000.0,56.6637,56.8917,56.525,56.5745,110000.0
2014-09-30 09:40:00,57.04,57.13,56.9,56.96,106800.0,56.5349,56.6241,56.3961,56.4556,106800.0
2014-09-30 09:50:00,56.95,57.14,56.85,56.95,81200.0,56.4457,56.634,56.3466,56.4457,81200.0
2014-09-30 10:00:00,56.95,57.06,56.71,57.02,103400.0,56.4457,56.5547,56.2078,56.515,103400.0
2014-09-30 10:10:00,57.01,57.06,56.87,56.98,73900.0,56.5051,56.5547,56.3664,56.4754,73900.0
2014-09-30 10:20:00,56.97,57.04,56.8,56.95,89400.0,56.4655,56.5349,56.297,56.4457,89400.0
2014-09-30 10:30:00,56.95,57.15,56.91,57.13,46700.0,56.4457,56.6439,56.406,56.6241,46700.0
2014-09-30 10:40:00,57.14,57.32,57.04,57.23,47800.0,56.634,56.8124,56.5349,56.7232,47800.0
2014-09-30 10:50:00,57.24,57.28,57.14,57.2,29900.0,56.7331,56.7727,56.634,56.6935,29900.0
2014-09-30 11:00:00,57.18,57.3,57.07,57.22,50900.0,56.6736,56.7926,56.5646,56.7133,50900.0
2014-09-30 11:10:00,57.19,57.32,57.15,57.21,69300.0,56.6835,56.8124,56.6439,56.7034,69300.0
2014-09-30 11:20:00,57.2,57.3,57.14,57.29,50200.0,56.6935,56.7926,56.634,56.7827,50200.0
2014-09-30 11:30:00,57.3,57.37,57.2,57.2,33600.0,56.7926,56.8619,56.6935,56.6935,33600.0
2014-09-30 11:40:00,57.18,57.23,57.08,57.12,32900.0,56.6736,56.7232,56.5745,56.6142,32900.0
2014-09-30 11:50:00,57.13,57.27,57.11,57.15,40700.0,56.6241,56.7628,56.6042,56.6439,40700.0
2014-09-30 12:00:00,57.17,57.27,57.1,57.21,24400.0,56.6637,56.7628,56.5943,56.7034,24400.0
2014-09-30 12:10:00,57.2,57.28,57.16,57.25,16300.0,56.6935,56.7727,56.6538,56.743,16300.0
2014-09-30 12:20:00,57.25,57.25,57.01,57.06,27300.0,56.743,56.743,56.5051,56.5547,27300.0
2014-09-30 12:30:00,57.05,57.15,56.98,56.98,40700.0,56.5448,56.6439,56.4754,56.4754,40700.0
2014-09-30 12:40:00,57.0,57.15,56.98,57.08,40500.0,56.4952,56.6439,56.4754,56.5745,40500.0
2014-09-30 12:50:00,57.09,57.17,57.09,57.11,15100.0,56.5844,56.6637,56.5844,56.6042,15100.0
2014-09-30 13:00:00,57.11,57.23,57.09,57.15,32100.0,56.6042,56.7232,56.5844,56.6439,32100.0
2014-09-30 13:10:00,57.15,57.23,57.14,57.2,20300.0,56.6439,56.7232,56.634,56.6935,20300.0
2014-09-30 13:20:00,57.2,57.26,57.15,57.18,79300.0,56.6935,56.7529,56.6439,56.6736,79300.0
2014-09-30 13:30:00,57.19,57.22,57.05,57.1,33500.0,56.6835,56.7133,56.5448,56.5943,33500.0
2014-09-30 13:40:00,57.08,57.08,56.93,56.97,57100.0,56.5745,56.5745,56.4258,56.4655,57100.0
2014-09-30 13:50:00,56.98,57.04,56.93,57.04,67500.0,56.4754,56.5349,56.4258,56.5349,67500.0
2014-09-30 14:00:00,57.03,57.07,56.88,57.03,57900.0,56.525,56.5646,56.3763,56.525,57900.0
2014-09-30 14:10:00,57.04,57.05,56.95,56.98,31600.0,56.5349,56.5448,56.4457,56.4754,31600.0
2014-09-30 14:20:00,56.98,57.12,56.91,57.1,112300.0,56.4754,56.6142,56.406,56.5943,112300.0
2014-09-30 14:30:00,57.1,57.21,57.1,57.18,68600.0,56.5943,56.7034,56.5943,56.6736,68600.0
2014-09-30 14:40:00,57.17,57.23,57.1,57.2,40600.0,56.6637,56.7232,56.5943,56.6935,40600.0
2014-09-30 14:50:00,57.21,57.23,57.16,57.21,50900.0,56.7034,56.7232,56.6538,56.7034,50900.0
2014-09-30 15:00:00,57.21,57.32,57.16,57.24,112700.0,56.7034,56.8124,56.6538,56.7331,112700.0
2014-09-30 15:10:00,57.25,57.45,57.25,57.44,129000.0,56.743,56.9412,56.743,56.9313,129000.0
2014-09-30 15:20:00,57.44,57.65,57.44,57.6,207600.0,56.9313,57.1395,56.9313,57.0899,207600.0
2014-09-30 15:30:00,57.58,57.68,57.51,57.59,203400.0,57.0701,57.1692,57.0007,57.08,203400.0
2014-09-30 15:40:00,57.6,57.63,57.54,57.6,241900.0,57.0899,57.1196,57.0304,57.0899,241900.0
2014-09-30 15:50:00,57.59,57.63,57.52,57.53,496000.0,57.08,57.1196,57.0106,57.0205,496000.0
2014-10-01 09:30:00,57.29,57.37,56.77,56.88,168300.0,56.7827,56.8619,56.2673,56.3763,168300.0
2014-10-01 09:40:00,56.83,57.04,56.83,56.94,116200.0,56.3267,56.5349,56.3267,56.4358,116200.0
2014-10-01 09:50:00,56.92,57.09,56.87,57.06,90400.0,56.4159,56.5844,56.3664,56.5547,90400.0
2014-10-01 10:00:00,57.02,57.09,56.72,56.74,172300.0,56.515,56.5844,56.2177,56.2375,172300.0
2014-10-01 10:10:00,56.74,56.84,56.63,56.81,116500.0,56.2375,56.3366,56.1285,56.3069,116500.0
2014-10-01 10:20:00,56.81,56.85,56.73,56.75,82000.0,56.3069,56.3466,56.2276,56.2474,82000.0
2014-10-01 10:30:00,56.74,56.74,56.5,56.59,61400.0,56.2375,56.2375,55.9997,56.0889,61400.0
2014-10-01 10:40:00,56.59,56.76,56.59,56.69,110300.0,56.0889,56.2573,56.0889,56.188,110300.0
2014-10-01 10:50:00,56.68,56.85,56.65,56.84,51400.0,56.1781,56.3466,56.1483,56.3366,51400.0
2014-10-01 11:00:00,56.83,57.05,56.83,56.94,89100.0,56.3267,56.5448,56.3267,56.4358,89100.0
2014-10-01 11:10:00,56.94,57.08,56.86,57.07,74100.0,56.4358,56.5745,56.3565,56.5646,74100.0
2014-10-01 11:20:00,57.09,57.12,56.91,56.97,52900.0,56.5844,56.6142,56.406,56.4655,52900.0
2014-10-01 11:30:00,56.97,56.98,56.85,56.85,93700.0,56.4655,56.4754,56.3466,56.3466,93700.0
2014-10-01 11:40:00,56.85,56.92,56.74,56.76,93300.0,56.3466,56.4159,56.2375,56.2573,93300.0
2014-10-01 11:50:00,56.76,56.87,56.76,56.84,33300.0,56.2573,56.3664,56.2573,56.3366,33300.0
2014-10-01 12:00:00,56.85,56.85,56.71,56.81,45300.0,56.3466,56.3466,56.2078,56.3069,45300.0
2014-10-01 12:10:00,56.8,56.8,56.72,56.75,41300.0,56.297,56.297,56.2177,56.2474,41300.0
2014-10-01 12:20:00,56.76,56.85,56.71,56.84,38500.0,56.2573,56.3466,56.2078,56.3366,38500.0
2014-10-01 12:30:00,56.83,56.83,56.67,56.69,50300.0,56.3267,56.3267,56.1681,56.188,50300.0
2014-10-01 12:40:00,56.68,56.75,56.59,56.61,71500.0,56.1781,56.2474,56.0889,56.1087,71500.0
2014-10-01 12:50:00,56.6,56.75,56.59,56.65,31900.0,56.0988,56.2474,56.0889,56.1483,31900.0
2014-10-01 13:00:00,56.67,56.71,56.57,56.6,56000.0,56.1681,56.2078,56.069,56.0988,56000.0
2014-10-01 13:10:00,56.59,56.71,56.59,56.67,83100.0,56.0889,56.2078,56.0889,56.1681,83100.0
2014-10-01 13:20:00,56.67,56.82,56.61,56.79,107300.0,56.1681,56.3168,56.1087,56.2871,107300.0
2014-10-01 13:30:00,56.79,56.79,56.55,56.58,81400.0,56.2871,56.2871,56.0492,56.0789,81400.0
2014-10-01 13:40:00,56.55,56.63,56.5,56.51,94600.0,56.0492,56.1285,55.9997,56.0096,94600.0
2014-10-01 13:50:00,56.52,56.55,56.39,56.42,65300.0,56.0195,56.0492,55.8906,55.9204,65300.0
2014-10-01 14:00:00,56.43,56.6,56.41,56.56,67800.0,55.9303,56.0988,55.9104,56.0591,67800.0
2014-10-01 14:10:00,56.55,56.63,56.55,56.63,53500.0,56.0492,56.1285,56.0492,56.1285,53500.0
2014-10-01 14:20:00,56.63,56.74,56.58,56.64,82500.0,56.1285,56.2375,56.0789,56.1384,82500.0
2014-10-01 14:30:00,56.65,56.69,56.59,56.66,51900.0,56.1483,56.188,56.0889,56.1582,51900.0
2014-10-01 14:40:00,56.65,56.69,56.56,56.64,95100.0,56.1483,56.188,56.0591,56.1384,95100.0
2014-10-01 14:50:00,56.63,56.64,56.54,56.55,83200.0,56.1285,56.1384,56.0393,56.0492,83200.0
2014-10-01 15:00:00,56.55,56.62,56.42,56.42,93300.0,56.0492,56.1186,55.9204,55.9204,93300.0
2014-10-01 15:10:00,56.41,56.61,56.41,56.57,76700.0,55.9104,56.1087,55.9104,56.069,76700.0
2014-10-01 15:20:00,56.57,56.7,56.49,56.67,131200.0,56.069,56.1979,55.9897,56.1681,131200.0
2014-10-01 15:30:00,56.68,56.77,56.66,56.75,129700.0,56.1781,56.2673,56.1582,56.2474,129700.0
2014-10-01 15:40:00,56.75,56.93,56.75,56.9,183400.0,56.2474,56.4258,56.2474,56.3961,183400.0
2014-10-01 15:50:00,56.9,56.9,56.71,56.73,374300.0,56.3961,56.3961,56.2078,56.2276,374300.0
2014-10-02 09:30:00,56.41,56.93,56.41,56.87,98100.0,55.9104,56.4258,55.9104,56.3664,98100.0
2014-10-02 09:40:00,56.88,57.1,56.88,57.02,107700.0,56.3763,56.5943,56.3763,56.515,107700.0
2014-10-02 09:50:00,57.0,57.1,56.92,56.95,42900.0,56.4952,56.5943,56.4159,56.4457,42900.0
2014-10-02 10:00:00,56.95,57.1,56.92,57.06,70100.0,56.4457,56.5943,56.4159,56.5547,70100.0
2014-10-02 10:10:00,57.03,57.06,56.74,56.78,45400.0,56.525,56.5547,56.2375,56.2772,45400.0
2014-10-02 10:20:00,56.78,56.85,56.61,56.63,39400.0,56.2772,56.3466,56.1087,56.1285,39400.0
2014-10-02 10:30:00,56.6,56.6,56.39,56.5,102600.0,56.0988,56.0988,55.8906,55.9997,102600.0
2014-10-02 10:40:00,56.51,56.67,56.46,56.67,61800.0,56.0096,56.1681,55.96,56.1681,61800.0
2014-10-02 10:50:00,56.66,56.71,56.56,56.58,82000.0,56.1582,56.2078,56.0591,56.0789,82000.0
2014-10-02 11:00:00,56.59,56.69,56.51,56.61,32300.0,56.0889,56.188,56.0096,56.1087,32300.0
2014-10-02 11:10:00,56.61,56.85,56.61,56.84,43400.0,56.1087,56.3466,56.1087,56.3366,43400.0
2014-10-02 11:20:00,56.85,56.85,56.72,56.75,43700.0,56.3466,56.3466,56.2177,56.2474,43700.0
2014-10-02 11:30:00,56.76,56.78,56.4,56.48,62700.0,56.2573,56.2772,55.9005,55.9798,62700.0
2014-10-02 11:40:00,56.48,56.5,56.2,56.24,62900.0,55.9798,55.9997,55.7023,55.742,62900.0
2014-10-02 11:50:00,56.24,56.35,56.21,56.32,31000.0,55.742,55.851,55.7122,55.8212,31000.0
2014-10-02 12:00:00,56.33,56.55,56.33,56.52,51300.0,55.8312,56.0492,55.8312,56.0195,51300.0
2014-10-02 12:10:00,56.51,56.55,56.4,56.4,32600.0,56.0096,56.0492,55.9005,55.9005,32600.0
2014-10-02 12:20:00,56.42,56.45,56.35,56.39,22500.0,55.9204,55.9501,55.851,55.8906,22500.0
2014-10-02 12:30:00,56.39,56.45,56.25,56.3,28400.0,55.8906,55.9501,55.7519,55.8014,28400.0
2014-10-02 12:40:00,56.3,56.45,56.26,56.45,34700.0,55.8014,55.9501,55.7618,55.9501,34700.0
2014-10-02 12:50:00,56.46,56.7,56.44,56.67,85800.0,55.96,56.1979,55.9402,56.1681,85800.0
2014-10-02 13:00:00,56.66,56.67,56.49,56.58,205000.0,56.1582,56.1681,55.9897,56.0789,205000.0
2014-10-02 13:10:00,56.58,56.95,56.55,56.95,260900.0,56.0789,56.4457,56.0492,56.4457,260900.0
2014-10-02 13:20:00,56.94,56.94,56.7,56.88,140200.0,56.4358,56.4358,56.1979,56.3763,140200.0
2014-10-02 13:30:00,56.89,56.97,56.71,56.72,111200.0,56.3862,56.4655,56.2078,56.2177,111200.0
2014-10-02 13:40:00,56.74,56.86,56.67,56.72,80600.0,56.2375,56.3565,56.1681,56.2177,80600.0
2014-10-02 13:50:00,56.72,56.87,56.71,56.77,118500.0,56.2177,56.3664,56.2078,56.2673,118500.0
2014-10-02 14:00:00,56.77,57.02,56.77,56.97,40300.0,56.2673,56.515,56.2673,56.4655,40300.0
2014-10-02 14:10:00,56.97,56.98,56.81,56.82,238300.0,56.4655,56.4754,56.3069,56.3168,238300.0
2014-10-02 14:20:00,56.81,56.84,56.69,56.8,190500.0,56.3069,56.3366,56.188,56.297,190500.0
2014-10-02 14:30:00,56.8,56.82,56.65,56.71,63100.0,56.297,56.3168,56.1483,56.2078,63100.0
2014-10-02 14:40:00,56.72,56.88,56.7,56.82,153200.0,56.2177,56.3763,56.1979,56.3168,153200.0
2014-10-02 14:50:00,56.82,56.98,56.81,56.96,63300.0,56.3168,56.4754,56.3069,56.4556,63300.0
2014-10-02 15:00:00,56.96,56.97,56.75,56.81,205200.0,56.4556,56.4655,56.2474,56.3069,205200.0
2014-10-02 15:10:00,56.8,56.84,56.65,56.65,109900.0,56.297,56.3366,56.1483,56.1483,109900.0
2014-10-02 15:20:00,56.66,56.74,56.64,56.71,77400.0,56.1582,56.2375,56.1384,56.2078,77400.0
2014-10-02 15:30:00,56.71,56.8,56.65,56.79,91800.0,56.2078,56.297,56.1483,56.2871,91800.0
2014-10-02 15:40:00,56.79,56.82,56.64,56.73,221500.0,56.2871,56.3168,56.1384,56.2276,221500.0
2014-10-02 15:50:00,56.74,56.77,56.6,56.6,332700.0,56.2375,56.2673,56.0988,56.0988,332700.0
2014-10-03 09:30:00,57.63,57.98,57.49,57.71,820200.0,57.1196,57.4665,56.9809,57.1989,820200.0
2014-10-03 09:40:00,57.74,58.29,57.71,58.06,254400.0,57.2287,57.7738,57.1989,57.5458,254400.0
2014-10-03 09:50:00,58.08,58.2,58.01,58.2,102700.0,57.5657,57.6846,57.4963,57.6846,102700.0
2014-10-03 10:00:00,58.2,58.41,58.17,58.37,166400.0,57.6846,57.8927,57.6549,57.8531,166400.0
2014-10-03 10:10:00,58.37,58.37,58.25,58.33,98400.0,57.8531,57.8531,57.7342,57.8134,98400.0
2014-10-03 10:20:00,58.34,58.35,58.14,58.28,95100.0,57.8234,57.8333,57.6251,57.7639,95100.0
2014-10-03 10:30:00,58.29,58.56,58.18,58.53,113900.0,57.7738,58.0414,57.6648,58.0117,113900.0
2014-10-03 10:40:00,58.54,58.55,58.23,58.35,114700.0,58.0216,58.0315,57.7143,57.8333,114700.0
2014-10-03 10:50:00,58.34,58.45,58.22,58.45,81700.0,57.8234,57.9324,57.7044,57.9324,81700.0
2014-10-03 11:00:00,58.44,58.56,58.4,58.43,121400.0,57.9225,58.0414,57.8828,57.9126,121400.0
2014-10-03 11:10:00,58.44,58.5,58.19,58.23,63500.0,57.9225,57.9819,57.6747,57.7143,63500.0
2014-10-03 11:20:00,58.23,58.4,58.17,58.38,53600.0,57.7143,57.8828,57.6549,57.863,53600.0
2014-10-03 11:30:00,58.39,58.4,58.19,58.19,61200.0,57.8729,57.8828,57.6747,57.6747,61200.0
2014-10-03 11:40:00,58.19,58.22,58.01,58.07,69800.0,57.6747,57.7044,57.4963,57.5557,69800.0
2014-10-03 11:50:00,58.05,58.25,58.05,58.25,31900.0,57.5359,57.7342,57.5359,57.7342,31900.0
2014-10-03 12:00:00,58.24,58.3,58.15,58.21,79600.0,57.7242,57.7837,57.635,57.6945,79600.0
2014-10-03 12:10:00,58.2,58.35,58.16,58.27,57000.0,57.6846,57.8333,57.645,57.754,57000.0
2014-10-03 12:20:00,58.28,58.35,58.25,58.26,66700.0,57.7639,57.8333,57.7342,57.7441,66700.0
2014-10-03 12:30:00,58.27,58.35,58.22,58.35,80300.0,57.754,57.8333,57.7044,57.8333,80300.0
2014-10-03 12:40:00,58.35,58.35,58.2,58.31,85900.0,57.8333,57.8333,57.6846,57.7936,85900.0
2014-10-03 12:50:00,58.31,58.35,58.27,58.29,47300.0,57.7936,57.8333,57.754,57.7738,47300.0
2014-10-03 13:00:00,58.28,58.39,58.28,58.39,41800.0,57.7639,57.8729,57.7639,57.8729,41800.0
2014-10-03 13:10:00,58.39,58.39,58.25,58.31,55100.0,57.8729,57.8729,57.7342,57.7936,55100.0
2014-10-03 13:20:00,58.31,58.32,58.21,58.27,43800.0,57.7936,57.8035,57.6945,57.754,43800.0
2014-10-03 13:30:00,58.27,58.27,58.08,58.15,77100.0,57.754,57.754,57.5657,57.635,77100.0
2014-10-03 13:40:00,58.15,58.2,58.08,58.12,40300.0,57.635,57.6846,57.5657,57.6053,40300.0
2014-10-03 13:50:00,58.13,58.2,58.06,58.2,89900.0,57.6152,57.6846,57.5458,57.6846,89900.0
2014-10-03 14:00:00,58.19,58.31,58.16,58.28,108200.0,57.6747,57.7936,57.645,57.7639,108200.0
2014-10-03 14:10:00,58.29,58.32,58.18,58.18,73800.0,57.7738,57.8035,57.6648,57.6648,73800.0
2014-10-03 14:20:00,58.19,58.34,58.18,58.29,60800.0,57.6747,57.8234,57.6648,57.7738,60800.0
2014-10-03 14:30:00,58.29,58.35,58.29,58.34,59300.0,57.7738,57.8333,57.7738,57.8234,59300.0
2014-10-03 14:40:00,58.34,58.45,58.33,58.43,113400.0,57.8234,57.9324,57.8134,57.9126,113400.0
2014-10-03 14:50:00,58.42,58.45,58.31,58.44,96200.0,57.9026,57.9324,57.7936,57.9225,96200.0
2014-10-03 15:00:00,58.44,58.5,58.41,58.46,200000.0,57.9225,57.9819,57.8927,57.9423,200000.0
2014-10-03 15:10:00,58.46,58.49,58.39,58.42,100900.0,57.9423,57.972,57.8729,57.9026,100900.0
2014-10-03 15:20:00,58.42,58.53,58.41,58.45,185900.0,57.9026,58.0117,57.8927,57.9324,185900.0
2014-10-03 15:30:00,58.45,58.5,58.44,58.47,125000.0,57.9324,57.9819,57.9225,57.9522,125000.0
2014-10-03 15:40:00,58.47,58.52,58.42,58.52,251100.0,57.9522,58.0018,57.9026,58.0018,251100.0
2014-10-03 15:50:00,58.51,58.56,58.44,58.46,337800.0,57.9919,58.0414,57.9225,57.9423,337800.0
2014-10-06 09:30:00,58.96,59.09,58.58,58.89,153600.0,58.4379,58.5667,58.0612,58.3685,153600.0
2014-10-06 09:40:00,58.89,59.06,58.84,58.94,92000.0,58.3685,58.537,58.3189,58.418,92000.0
2014-10-06 09:50:00,58.92,59.0,58.79,58.91,71500.0,58.3982,58.4775,58.2694,58.3883,71500.0
2014-10-06 10:00:00,58.91,59.01,58.84,58.88,93100.0,58.3883,58.4874,58.3189,58.3586,93100.0
2014-10-06 10:10:00,58.85,58.86,58.68,58.73,84200.0,58.3288,58.3388,58.1603,58.2099,84200.0
2014-10-06 10:20:00,58.71,58.75,58.53,58.55,120200.0,58.1901,58.2297,58.0117,58.0315,120200.0
2014-10-06 10:30:00,58.54,58.83,58.5,58.75,54700.0,58.0216,58.309,57.9819,58.2297,54700.0
2014-10-06 10:40:00,58.75,58.79,58.46,58.47,62400.0,58.2297,58.2694,57.9423,57.9522,62400.0
2014-10-06 10:50:00,58.47,58.56,58.37,58.55,83300.0,57.9522,58.0414,57.8531,58.0315,83300.0
2014-10-06 11:00:00,58.53,58.6,58.46,58.53,53900.0,58.0117,58.0811,57.9423,58.0117,53900.0
2014-10-06 11:10:00,58.5,58.52,58.32,58.4,34800.0,57.9819,58.0018,57.8035,57.8828,34800.0
2014-10-06 11:20:00,58.4,58.46,58.21,58.27,47800.0,57.8828,57.9423,57.6945,57.754,47800.0
2014-10-06 11:30:00,58.25,58.28,58.08,58.08,40700.0,57.7342,57.7639,57.5657,57.5657,40700.0
2014-10-06 11:40:00,58.1,58.12,57.73,57.97,122300.0,57.5855,57.6053,57.2188,57.4566,122300.0
2014-10-06 11:50:00,57.98,58.12,57.97,58.1,51600.0,57.4665,57.6053,57.4566,57.5855,51600.0
2014-10-06 12:00:00,58.09,58.2,58.06,58.14,39000.0,57.5756,57.6846,57.5458,57.6251,39000.0
2014-10-06 12:10:00,58.13,58.27,58.01,58.25,32000.0,57.6152,57.754,57.4963,57.7342,32000.0
2014-10-06 12:20:00,58.25,58.29,58.12,58.15,25500.0,57.7342,57.7738,57.6053,57.635,25500.0
2014-10-06 12:30:00,58.16,58.17,58.01,58.05,29600.0,57.645,57.6549,57.4963,57.5359,29600.0
2014-10-06 12:40:00,58.05,58.12,57.88,57.96,46300.0,57.5359,57.6053,57.3674,57.4467,46300.0
2014-10-06 12:50:00,57.96,58.12,57.96,58.1,44500.0,57.4467,57.6053,57.4467,57.5855,44500.0
2014-10-06 13:00:00,58.08,58.2,58.01,58.1,21700.0,57.5657,57.6846,57.4963,57.5855,21700.0
2014-10-06 13:10:00,58.1,58.25,58.05,58.24,27300.0,57.5855,57.7342,57.5359,57.7242,27300.0
2014-10-06 13:20:00,58.22,58.29,58.2,58.22,37200.0,57.7044,57.7738,57.6846,57.7044,37200.0
2014-10-06 13:30:00,58.23,58.27,58.16,58.25,21200.0,57.7143,57.754,57.645,57.7342,21200.0
2014-10-06 13:40:00,58.25,58.26,58.18,58.18,23400.0,57.7342,57.7441,57.6648,57.6648,23400.0
2014-10-06 13:50:00,58.19,58.24,58.12,58.18,48900.0,57.6747,57.7242,57.6053,57.6648,48900.0
2014-10-06 14:00:00,58.19,58.22,58.08,58.11,18800.0,57.6747,57.7044,57.5657,57.5954,18800.0
2014-10-06 14:10:00,58.11,58.24,58.09,58.22,52300.0,57.5954,57.7242,57.5756,57.7044,52300.0
2014-10-06 14:20:00,58.23,58.37,58.22,58.3,25800.0,57.7143,57.8531,57.7044,57.7837,25800.0
2014-10-06 14:30:00,58.31,58.37,58.26,58.32,37800.0,57.7936,57.8531,57.7441,57.8035,37800.0
2014-10-06 14:40:00,58.31,58.33,58.24,58.32,41800.0,57.7936,57.8134,57.7242,57.8035,41800.0
2014-10-06 14:50:00,58.33,58.35,58.21,58.22,30500.0,57.8134,57.8333,57.6945,57.7044,30500.0
2014-10-06 15:00:00,58.22,58.27,58.12,58.15,39300.0,57.7044,57.754,57.6053,57.635,39300.0
2014-10-06 15:10:00,58.13,58.19,58.1,58.18,47900.0,57.6152,57.6747,57.5855,57.6648,47900.0
2014-10-06 15:20:00,58.17,58.31,58.15,58.27,60400.0,57.6549,57.7936,57.635,57.754,60400.0
2014-10-06 15:30:00,58.26,58.34,58.2,58.31,72100.0,57.7441,57.8234,57.6846,57.7936,72100.0
2014-10-06 15:40:00,58.31,58.31,58.22,58.3,113400.0,57.7936,57.7936,57.7044,57.7837,113400.0
2014-10-06 15:50:00,58.3,58.37,58.28,58.31,274900.0,57.7837,57.8531,57.7639,57.7936,274900.0
2014-10-07 09:30:00,57.91,57.97,57.3,57.63,107800.0,57.3972,57.4566,56.7926,57.1196,107800.0
2014-10-07 09:40:00,57.65,57.79,57.34,57.42,61200.0,57.1395,57.2782,56.8322,56.9115,61200.0
2014-10-07 09:50:00,57.4,57.45,57.31,57.33,35700.0,56.8917,56.9412,56.8025,56.8223,35700.0
2014-10-07 10:00:00,57.33,57.67,57.32,57.67,36200.0,56.8223,57.1593,56.8124,57.1593,36200.0
2014-10-07 10:10:00,57.69,57.75,57.59,57.74,39500.0,57.1791,57.2386,57.08,57.2287,39500.0
2014-10-07 10:20:00,57.76,57.82,57.64,57.82,26000.0,57.2485,57.308,57.1296,57.308,26000.0
2014-10-07 10:30:00,57.84,57.98,57.83,57.85,68000.0,57.3278,57.4665,57.3179,57.3377,68000.0
2014-10-07 10:40:00,57.86,58.0,57.76,57.77,49200.0,57.3476,57.4864,57.2485,57.2584,49200.0
2014-10-07 10:50:00,57.78,57.89,57.66,57.7,68100.0,57.2683,57.3773,57.1494,57.189,68100.0
2014-10-07 11:00:00,57.7,57.77,57.57,57.67,63000.0,57.189,57.2584,57.0602,57.1593,63000.0
2014-10-07 11:10:00,57.66,57.76,57.54,57.6,67600.0,57.1494,57.2485,57.0304,57.0899,67600.0
2014-10-07 11:20:00,57.59,57.71,57.56,57.62,24400.0,57.08,57.1989,57.0503,57.1097,24400.0
2014-10-07 11:30:00,57.62,57.84,57.59,57.81,51000.0,57.1097,57.3278,57.08,57.298,51000.0
2014-10-07 11:40:00,57.82,57.94,57.8,57.85,21800.0,57.308,57.4269,57.2881,57.3377,21800.0
2014-10-07 11:50:00,57.84,58.0,57.83,57.97,36500.0,57.3278,57.4864,57.3179,57.4566,36500.0
2014-10-07 12:00:00,57.96,58.0,57.88,57.98,20300.0,57.4467,57.4864,57.3674,57.4665,20300.0
2014-10-07 12:10:00,57.98,58.13,57.98,58.11,20000.0,57.4665,57.6152,57.4665,57.5954,20000.0
2014-10-07 12:20:00,58.11,58.12,58.0,58.03,18300.0,57.5954,57.6053,57.4864,57.5161,18300.0
2014-10-07 12:30:00,58.02,58.05,57.85,57.87,14400.0,57.5062,57.5359,57.3377,57.3575,14400.0
2014-10-07 12:40:00,57.86,57.89,57.76,57.76,33800.0,57.3476,57.3773,57.2485,57.2485,33800.0
2014-10-07 12:50:00,57.77,57.87,57.77,57.8,27200.0,57.2584,57.3575,57.2584,57.2881,27200.0
2014-10-07 13:00:00,57.78,57.81,57.6,57.61,62500.0,57.2683,57.298,57.0899,57.0998,62500.0
2014-10-07 13:10:00,57.61,57.81,57.61,57.7,44300.0,57.0998,57.298,57.0998,57.189,44300.0
2014-10-07 13:20:00,57.72,57.76,57.65,57.7,15600.0,57.2088,57.2485,57.1395,57.189,15600.0
2014-10-07 13:30:00,57.71,57.71,57.54,57.55,21900.0,57.1989,57.1989,57.0304,57.0404,21900.0
2014-10-07 13:40:00,57.54,57.62,57.51,57.57,16600.0,57.0304,57.1097,57.0007,57.0602,16600.0
2014-10-07 13:50:00,57.58,57.68,57.56,57.59,27600.0,57.0701,57.1692,57.0503,57.08,27600.0
2014-10-07 14:00:00,57.58,57.58,57.47,57.55,24100.0,57.0701,57.0701,56.9611,57.0404,24100.0
2014-10-07 14:10:00,57.54,57.62,57.45,57.5,24900.0,57.0304,57.1097,56.9412,56.9908,24900.0
2014-10-07 14:20:00,57.51,57.51,57.31,57.33,37500.0,57.0007,57.0007,56.8025,56.8223,37500.0
2014-10-07 14:30:00,57.31,57.37,57.2,57.35,53100.0,56.8025,56.8619,56.6935,56.8421,53100.0
2014-10-07 14:40:00,57.33,57.39,57.28,57.32,35700.0,56.8223,56.8818,56.7727,56.8124,35700.0
2014-10-07 14:50:00,57.31,57.39,57.25,57.25,37400.0,56.8025,56.8818,56.743,56.743,37400.0
2014-10-07 15:00:00,57.25,57.33,57.2,57.2,43500.0,56.743,56.8223,56.6935,56.6935,43500.0
2014-10-07 15:10:00,57.21,57.24,57.07,57.07,61400.0,56.7034,56.7331,56.5646,56.5646,61400.0
2014-10-07 15:20:00,57.08,57.16,57.0,57.15,71100.0,56.5745,56.6538,56.4952,56.6439,71100.0
2014-10-07 15:30:00,57.16,57.25,57.06,57.06,95000.0,56.6538,56.743,56.5547,56.5547,95000.0
2014-10-07 15:40:00,57.07,57.19,57.05,57.12,157200.0,56.5646,56.6835,56.5448,56.6142,157200.0
2014-10-07 15:50:00,57.11,57.11,56.88,56.91,288400.0,56.6042,56.6042,56.3763,56.406,288400.0
2014-10-08 09:30:00,57.0,57.0,56.76,56.97,48700.0,56.4952,56.4952,56.2573,56.4655,48700.0
2014-10-08 09:40:00,56.91,57.29,56.91,57.18,43000.0,56.406,56.7827,56.406,56.6736,43000.0
2014-10-08 09:50:00,57.18,57.21,56.56,56.61,25900.0,56.6736,56.7034,56.0591,56.1087,25900.0
2014-10-08 10:00:00,56.59,56.7,56.41,56.66,53900.0,56.0889,56.1979,55.9104,56.1582,53900.0
2014-10-08 10:10:00,56.65,56.89,56.64,56.69,26800.0,56.1483,56.3862,56.1384,56.188,26800.0
2014-10-08 10:20:00,56.69,56.77,56.55,56.74,56200.0,56.188,56.2673,56.0492,56.2375,56200.0
2014-10-08 10:30:00,56.73,56.8,56.62,56.68,29500.0,56.2276,56.297,56.1186,56.1781,29500.0
2014-10-08 10:40:00,56.68,56.69,56.32,56.37,38000.0,56.1781,56.188,55.8212,55.8708,38000.0
2014-10-08 10:50:00,56.34,56.37,56.12,56.13,48100.0,55.8411,55.8708,55.623,55.6329,48100.0
2014-10-08 11:00:00,56.11,56.22,55.95,56.2,67900.0,55.6131,55.7221,55.4545,55.7023,67900.0
2014-10-08 11:10:00,56.2,56.26,55.96,55.98,83000.0,55.7023,55.7618,55.4644,55.4843,83000.0
2014-10-08 11:20:00,55.98,56.25,55.96,56.25,103800.0,55.4843,55.7519,55.4644,55.7519,103800.0
2014-10-08 11:30:00,56.26,56.34,56.16,56.18,65600.0,55.7618,55.8411,55.6627,55.6825,65600.0
2014-10-08 11:40:00,56.17,56.21,56.11,56.14,82200.0,55.6726,55.7122,55.6131,55.6428,82200.0
2014-10-08 11:50:00,56.14,56.31,56.09,56.3,86900.0,55.6428,55.8113,55.5933,55.8014,86900.0
2014-10-08 12:00:00,56.29,56.44,56.29,56.33,21400.0,55.7915,55.9402,55.7915,55.8312,21400.0
2014-10-08 12:10:00,56.33,56.36,56.27,56.32,43400.0,55.8312,55.8609,55.7717,55.8212,43400.0
2014-10-08 12:20:00,56.33,56.33,56.24,56.24,26100.0,55.8312,55.8312,55.742,55.742,26100.0
2014-10-08 12:30:00,56.26,56.34,56.18,56.28,51500.0,55.7618,55.8411,55.6825,55.7816,51500.0
2014-10-08 12:40:00,56.32,56.35,56.22,56.25,17700.0,55.8212,55.851,55.7221,55.7519,17700.0
2014-10-08 12:50:00,56.26,56.33,56.19,56.25,25500.0,55.7618,55.8312,55.6924,55.7519,25500.0
2014-10-08 13:00:00,56.25,56.36,56.21,56.32,38900.0,55.7519,55.8609,55.7122,55.8212,38900.0
2014-10-08 13:10:00,56.31,56.35,56.28,56.29,21200.0,55.8113,55.851,55.7816,55.7915,21200.0
2014-10-08 13:20:00,56.3,56.36,56.2,56.22,20700.0,55.8014,55.8609,55.7023,55.7221,20700.0
2014-10-08 13:30:00,56.23,56.35,56.23,56.35,15500.0,55.732,55.851,55.732,55.851,15500.0
2014-10-08 13:40:00,56.36,56.56,56.29,56.53,48600.0,55.8609,56.0591,55.7915,56.0294,48600.0
2014-10-08 13:50:00,56.55,56.59,56.49,56.53,34400.0,56.0492,56.0889,55.9897,56.0294,34400.0
2014-10-08 14:00:00,56.53,56.72,56.52,56.68,96100.0,56.0294,56.2177,56.0195,56.1781,96100.0
2014-10-08 14:10:00,56.7,56.94,56.68,56.93,130700.0,56.1979,56.4358,56.1781,56.4258,130700.0
2014-10-08 14:20:00,56.93,57.15,56.93,57.15,63500.0,56.4258,56.6439,56.4258,56.6439,63500.0
2014-10-08 14:30:00,57.16,57.38,57.15,57.3,97600.0,56.6538,56.8719,56.6439,56.7926,97600.0
2014-10-08 14:40:00,57.31,57.47,57.26,57.41,54900.0,56.8025,56.9611,56.7529,56.9016,54900.0
2014-10-08 14:50:00,57.4,57.47,57.37,57.42,65400.0,56.8917,56.9611,56.8619,56.9115,65400.0
2014-10-08 15:00:00,57.43,57.74,57.43,57.72,96300.0,56.9214,57.2287,56.9214,57.2088,96300.0
2014-10-08 15:10:00,57.73,57.76,57.62,57.67,80600.0,57.2188,57.2485,57.1097,57.1593,80600.0
2014-10-08 15:20:00,57.67,57.87,57.65,57.78,68800.0,57.1593,57.3575,57.1395,57.2683,68800.0
2014-10-08 15:30:00,57.78,57.92,57.7,57.91,186600.0,57.2683,57.4071,57.189,57.3972,186600.0
2014-10-08 15:40:00,57.91,58.05,57.91,57.97,282600.0,57.3972,57.5359,57.3972,57.4566,282600.0
2014-10-08 15:50:00,57.98,58.03,57.85,57.89,340900.0,57.4665,57.5161,57.3377,57.3773,340900.0
2014-10-09 09:30:00,57.75,58.37,57.59,58.37,108700.0,57.2386,57.8531,57.08,57.8531,108700.0
2014-10-09 09:40:00,58.34,58.64,58.2,58.38,143600.0,57.8234,58.1207,57.6846,57.863,143600.0
2014-10-09 09:50:00,58.31,58.33,58.04,58.19,81800.0,57.7936,57.8134,57.526,57.6747,81800.0
2014-10-09 10:00:00,58.19,58.49,58.17,58.35,104600.0,57.6747,57.972,57.6549,57.8333,104600.0
2014-10-09 10:10:00,58.35,58.62,58.28,58.52,104300.0,57.8333,58.1009,57.7639,58.0018,104300.0
2014-10-09 10:20:00,58.5,58.67,58.48,58.54,169400.0,57.9819,58.1504,57.9621,58.0216,169400.0
2014-10-09 10:30:00,58.52,58.53,58.21,58.21,63900.0,58.0018,58.0117,57.6945,57.6945,63900.0
2014-10-09 10:40:00,58.22,58.67,58.2,58.63,66500.0,57.7044,58.1504,57.6846,58.1108,66500.0
2014-10-09 10:50:00,58.62,58.85,58.52,58.85,110600.0,58.1009,58.3288,58.0018,58.3288,110600.0
2014-10-09 11:00:00,58.85,59.0,58.69,58.93,107100.0,58.3288,58.4775,58.1703,58.4081,107100.0
2014-10-09 11:10:00,58.93,59.06,58.81,58.97,94500.0,58.4081,58.537,58.2892,58.4478,94500.0
2014-10-09 11:20:00,58.97,59.4,58.96,59.29,286300.0,58.4478,58.874,58.4379,58.7649,286300.0
2014-10-09 11:30:00,59.29,59.36,59.12,59.12,176200.0,58.7649,58.8343,58.5964,58.5964,176200.0
2014-10-09 11:40:00,59.12,59.13,58.77,58.78,125000.0,58.5964,58.6064,58.2495,58.2595,125000.0
2014-10-09 11:50:00,58.79,58.82,58.36,58.41,168000.0,58.2694,58.2991,57.8432,57.8927,168000.0
2014-10-09 12:00:00,58.38,58.38,58.24,58.26,143100.0,57.863,57.863,57.7242,57.7441,143100.0
2014-10-09 12:10:00,58.25,58.4,58.15,58.25,162500.0,57.7342,57.8828,57.635,57.7342,162500.0
2014-10-09 12:20:00,58.25,58.31,57.98,58.01,103900.0,57.7342,57.7936,57.4665,57.4963,103900.0
2014-10-09 12:30:00,58.0,58.0,57.69,57.69,150700.0,57.4864,57.4864,57.1791,57.1791,150700.0
2014-10-09 12:40:00,57.69,57.88,57.68,57.83,53300.0,57.1791,57.3674,57.1692,57.3179,53300.0
2014-10-09 12:50:00,57.81,57.85,57.62,57.62,43400.0,57.298,57.3377,57.1097,57.1097,43400.0
2014-10-09 13:00:00,57.63,57.65,57.22,57.26,97100.0,57.1196,57.1395,56.7133,56.7529,97100.0
2014-10-09 13:10:00,57.29,57.36,57.16,57.31,63700.0,56.7827,56.852,56.6538,56.8025,63700.0
2014-10-09 13:20:00,57.3,57.62,57.3,57.52,74500.0,56.7926,57.1097,56.7926,57.0106,74500.0
2014-10-09 13:30:00,57.51,57.82,57.44,57.8,98700.0,57.0007,57.308,56.9313,57.2881,98700.0
2014-10-09 13:40:00,57.81,57.88,57.72,57.77,92900.0,57.298,57.3674,57.2088,57.2584,92900.0
2014-10-09 13:50:00,57.78,57.83,57.34,57.5,103000.0,57.2683,57.3179,56.8322,56.9908,103000.0
2014-10-09 14:00:00,57.5,57.51,57.22,57.28,75300.0,56.9908,57.0007,56.7133,56.7727,75300.0
2014-10-09 14:10:00,57.29,57.32,57.07,57.16,79000.0,56.7827,56.8124,56.5646,56.6538,79000.0
2014-10-09 14:20:00,57.16,57.2,57.02,57.05,99000.0,56.6538,56.6935,56.515,56.5448,99000.0
2014-10-09 14:30:00,57.04,57.35,56.99,57.29,115800.0,56.5349,56.8421,56.4853,56.7827,115800.0
2014-10-09 14:40:00,57.29,57.38,57.1,57.1,72700.0,56.7827,56.8719,56.5943,56.5943,72700.0
2014-10-09 14:50:00,57.1,57.23,57.05,57.06,119700.0,56.5943,56.7232,56.5448,56.5547,119700.0
2014-10-09 15:00:00,57.06,57.08,56.92,57.0,156100.0,56.5547,56.5745,56.4159,56.4952,156100.0
2014-10-09 15:10:00,57.01,57.36,57.0,57.3,105300.0,56.5051,56.852,56.4952,56.7926,105300.0
2014-10-09 15:20:00,57.3,57.36,57.18,57.28,118200.0,56.7926,56.852,56.6736,56.7727,118200.0
2014-10-09 15:30:00,57.28,57.52,57.27,57.37,132700.0,56.7727,57.0106,56.7628,56.8619,132700.0
2014-10-09 15:40:00,57.38,57.41,57.22,57.29,168300.0,56.8719,56.9016,56.7133,56.7827,168300.0
2014-10-09 15:50:00,57.27,57.34,57.12,57.14,347100.0,56.7628,56.8322,56.6142,56.634,347100.0
2014-10-10 09:30:00,57.07,57.17,56.56,57.17,398400.0,56.5646,56.6637,56.0591,56.6637,398400.0
2014-10-10 09:40:00,57.14,57.89,57.14,57.83,100500.0,56.634,57.3773,56.634,57.3179,100500.0
2014-10-10 09:50:00,57.81,57.85,57.4,57.46,87800.0,57.298,57.3377,56.8917,56.9511,87800.0
2014-10-10 10:00:00,57.47,57.56,57.15,57.18,171700.0,56.9611,57.0503,56.6439,56.6736,171700.0
2014-10-10 10:10:00,57.17,57.23,56.67,56.83,198000.0,56.6637,56.7232,56.1681,56.3267,198000.0
2014-10-10 10:20:00,56.83,56.84,56.37,56.5,161400.0,56.3267,56.3366,55.8708,55.9997,161400.0
2014-10-10 10:30:00,56.49,56.72,56.32,56.69,147900.0,55.9897,56.2177,55.8212,56.188,147900.0
2014-10-10 10:40:00,56.68,56.95,56.55,56.9,99300.0,56.1781,56.4457,56.0492,56.3961,99300.0
2014-10-10 10:50:00,56.93,57.11,56.87,56.88,90700.0,56.4258,56.6042,56.3664,56.3763,90700.0
2014-10-10 11:00:00,56.91,56.96,56.55,56.57,134300.0,56.406,56.4556,56.0492,56.069,134300.0
2014-10-10 11:10:00,56.57,56.58,56.14,56.3,78500.0,56.069,56.0789,55.6428,55.8014,78500.0
2014-10-10 11:20:00,56.31,56.46,56.18,56.45,59600.0,55.8113,55.96,55.6825,55.9501,59600.0
2014-10-10 11:30:00,56.45,56.58,56.37,56.52,53200.0,55.9501,56.0789,55.8708,56.0195,53200.0
2014-10-10 11:40:00,56.52,56.61,56.33,56.61,54000.0,56.0195,56.1087,55.8312,56.1087,54000.0
2014-10-10 11:50:00,56.62,56.68,56.56,56.59,53700.0,56.1186,56.1781,56.0591,56.0889,53700.0
2014-10-10 12:00:00,56.6,56.83,56.6,56.75,67900.0,56.0988,56.3267,56.0988,56.2474,67900.0
2014-10-10 12:10:00,56.79,56.93,56.78,56.82,93300.0,56.2871,56.4258,56.2772,56.3168,93300.0
2014-10-10 12:20:00,56.78,56.82,56.69,56.78,54000.0,56.2772,56.3168,56.188,56.2772,54000.0
2014-10-10 12:30:00,56.8,57.0,56.64,56.64,72800.0,56.297,56.4952,56.1384,56.1384,72800.0
2014-10-10 12:40:00,56.65,56.73,56.6,56.65,52000.0,56.1483,56.2276,56.0988,56.1483,52000.0
2014-10-10 12:50:00,56.68,56.68,56.48,56.5,45400.0,56.1781,56.1781,55.9798,55.9997,45400.0
2014-10-10 13:00:00,56.49,56.59,56.37,56.39,67000.0,55.9897,56.0889,55.8708,55.8906,67000.0
2014-10-10 13:10:00,56.4,56.42,56.0,56.02,127100.0,55.9005,55.9204,55.5041,55.5239,127100.0
2014-10-10 13:20:00,56.03,56.07,55.85,55.86,104100.0,55.5338,55.5735,55.3554,55.3653,104100.0
2014-10-10 13:30:00,55.87,56.02,55.77,56.01,188600.0,55.3752,55.5239,55.2761,55.514,188600.0
2014-10-10 13:40:00,56.02,56.27,56.02,56.2,83100.0,55.5239,55.7717,55.5239,55.7023,83100.0
2014-10-10 13:50:00,56.18,56.2,56.03,56.05,60700.0,55.6825,55.7023,55.5338,55.5536,60700.0
2014-10-10 14:00:00,56.05,56.12,55.9,56.02,59400.0,55.5536,55.623,55.405,55.5239,59400.0
2014-10-10 14:10:00,56.0,56.02,55.86,55.88,48800.0,55.5041,55.5239,55.3653,55.3851,48800.0
2014-10-10 14:20:00,55.86,55.97,55.8,55.84,50800.0,55.3653,55.4743,55.3058,55.3455,50800.0
2014-10-10 14:30:00,55.82,55.86,55.57,55.58,89400.0,55.3257,55.3653,55.0779,55.0878,89400.0
2014-10-10 14:40:00,55.58,55.63,55.45,55.51,69800.0,55.0878,55.1374,54.9589,55.0184,69800.0
2014-10-10 14:50:00,55.52,55.61,55.41,55.43,149800.0,55.0283,55.1175,54.9193,54.9391,149800.0
2014-10-10 15:00:00,55.44,55.49,55.3,55.31,161800.0,54.949,54.9986,54.8103,54.8202,161800.0
2014-10-10 15:10:00,55.32,55.51,55.08,55.15,131100.0,54.8301,55.0184,54.5922,54.6616,131100.0
2014-10-10 15:20:00,55.15,55.21,54.84,55.0,231200.0,54.6616,54.7211,54.3544,54.5129,231200.0
2014-10-10 15:30:00,54.99,55.08,54.91,54.97,203200.0,54.503,54.5922,54.4237,54.4832,203200.0
2014-10-10 15:40:00,54.97,55.05,54.94,54.96,260400.0,54.4832,54.5625,54.4535,54.4733,260400.0
2014-10-10 15:50:00,54.95,54.97,54.76,54.76,589300.0,54.4634,54.4832,54.2751,54.2751,589300.0
2014-10-13 09:30:00,54.75,54.98,54.27,54.98,179400.0,54.2651,54.4931,53.7894,54.4931,179400.0
2014-10-13 09:40:00,54.98,54.98,54.26,54.4,110900.0,54.4931,54.4931,53.7795,53.9182,110900.0
2014-10-13 09:50:00,54.4,54.4,53.73,53.84,182900.0,53.9182,53.9182,53.2542,53.3632,182900.0
2014-10-13 10:00:00,53.82,54.17,53.81,54.03,196600.0,53.3434,53.6903,53.3335,53.5515,196600.0
2014-10-13 10:10:00,54.02,54.13,53.53,53.55,114800.0,53.5416,53.6506,53.056,53.0758,114800.0
2014-10-13 10:20:00,53.53,53.75,53.11,53.12,228600.0,53.056,53.274,52.6397,52.6496,228600.0
2014-10-13 10:30:00,53.12,53.31,52.93,53.05,139500.0,52.6496,52.8379,52.4613,52.5802,139500.0
2014-10-13 10:40:00,53.04,53.07,52.7,52.88,214900.0,52.5703,52.6,52.2333,52.4117,214900.0
2014-10-13 10:50:00,52.87,53.56,52.87,53.36,190500.0,52.4018,53.0857,52.4018,52.8875,190500.0
2014-10-13 11:00:00,53.36,53.86,53.25,53.86,145700.0,52.8875,53.383,52.7784,53.383,145700.0
2014-10-13 11:10:00,53.87,53.96,53.37,53.41,103000.0,53.3929,53.4821,52.8974,52.937,103000.0
2014-10-13 11:20:00,53.37,53.8,53.35,53.66,84400.0,52.8974,53.3236,52.8775,53.1848,84400.0
2014-10-13 11:30:00,53.66,54.12,53.65,53.82,107800.0,53.1848,53.6407,53.1749,53.3434,107800.0
2014-10-13 11:40:00,53.82,54.28,53.82,54.22,66600.0,53.3434,53.7993,53.3434,53.7398,66600.0
2014-10-13 11:50:00,54.21,54.39,54.12,54.16,39700.0,53.7299,53.9083,53.6407,53.6804,39700.0
2014-10-13 12:00:00,54.19,54.26,54.01,54.13,31600.0,53.7101,53.7795,53.5317,53.6506,31600.0
2014-10-13 12:10:00,54.16,54.4,54.1,54.37,67600.0,53.6804,53.9182,53.6209,53.8885,67600.0
2014-10-13 12:20:00,54.39,54.48,54.28,54.48,52000.0,53.9083,53.9975,53.7993,53.9975,52000.0
2014-10-13 12:30:00,54.48,54.6,54.39,54.49,96500.0,53.9975,54.1165,53.9083,54.0075,96500.0
2014-10-13 12:40:00,54.49,54.68,54.38,54.41,48500.0,54.0075,54.1958,53.8984,53.9282,48500.0
2014-10-13 12:50:00,54.43,54.63,54.4,54.56,27100.0,53.948,54.1462,53.9182,54.0768,27100.0
2014-10-13 13:00:00,54.56,54.63,54.53,54.54,32400.0,54.0768,54.1462,54.0471,54.057,32400.0
2014-10-13 13:10:00,54.55,54.56,54.09,54.13,54800.0,54.0669,54.0768,53.611,53.6506,54800.0
2014-10-13 13:20:00,54.19,54.46,54.11,54.45,59500.0,53.7101,53.9777,53.6308,53.9678,59500.0
2014-10-13 13:30:00,54.42,54.55,54.33,54.46,39700.0,53.9381,54.0669,53.8489,53.9777,39700.0
2014-10-13 13:40:00,54.48,54.48,54.18,54.19,31200.0,53.9975,53.9975,53.7002,53.7101,31200.0
2014-10-13 13:50:00,54.21,54.34,54.08,54.22,28100.0,53.7299,53.8588,53.6011,53.7398,28100.0
2014-10-13 14:00:00,54.19,54.37,54.02,54.35,61100.0,53.7101,53.8885,53.5416,53.8687,61100.0
2014-10-13 14:10:00,54.34,54.36,54.06,54.06,52000.0,53.8588,53.8786,53.5813,53.5813,52000.0
2014-10-13 14:20:00,54.05,54.21,54.04,54.19,52700.0,53.5713,53.7299,53.5614,53.7101,52700.0
2014-10-13 14:30:00,54.2,54.21,54.02,54.09,63600.0,53.72,53.7299,53.5416,53.611,63600.0
2014-10-13 14:40:00,54.08,54.11,53.94,54.03,48700.0,53.6011,53.6308,53.4623,53.5515,48700.0
2014-10-13 14:50:00,54.03,54.14,53.77,53.83,71400.0,53.5515,53.6606,53.2938,53.3533,71400.0
2014-10-13 15:00:00,53.84,53.93,53.8,53.81,79600.0,53.3632,53.4524,53.3236,53.3335,79600.0
2014-10-13 15:10:00,53.81,53.91,53.72,53.74,84600.0,53.3335,53.4326,53.2443,53.2641,84600.0
2014-10-13 15:20:00,53.74,53.85,53.66,53.68,114600.0,53.2641,53.3731,53.1848,53.2046,114600.0
2014-10-13 15:30:00,53.69,53.69,53.2,53.37,252200.0,53.2145,53.2145,52.7289,52.8974,252200.0
2014-10-13 15:40:00,53.36,53.46,53.13,53.25,285200.0,52.8875,52.9866,52.6595,52.7784,285200.0
2014-10-13 15:50:00,53.23,53.39,53.14,53.24,519000.0,52.7586,52.9172,52.6694,52.7685,519000.0
2014-10-14 09:30:00,53.92,54.26,53.84,54.0,189400.0,53.4425,53.7795,53.3632,53.5218,189400.0
2014-10-14 09:40:00,54.0,54.29,53.86,53.99,146700.0,53.5218,53.8092,53.383,53.5119,146700.0
2014-10-14 09:50:00,53.95,53.98,52.89,52.96,274100.0,53.4722,53.502,52.4216,52.491,274100.0
2014-10-14 10:00:00,52.93,53.52,52.76,53.5,250900.0,52.4613,53.046,52.2928,53.0262,250900.0
2014-10-14 10:10:00,53.49,53.66,52.91,53.07,183300.0,53.0163,53.1848,52.4414,52.6,183300.0
2014-10-14 10:20:00,53.02,53.13,52.63,52.93,117100.0,52.5505,52.6595,52.1639,52.4613,117100.0
2014-10-14 10:30:00,52.92,53.33,52.85,53.25,94000.0,52.4514,52.8577,52.382,52.7784,94000.0
2014-10-14 10:40:00,53.26,53.47,53.16,53.38,173000.0,52.7883,52.9965,52.6892,52.9073,173000.0
2014-10-14 10:50:00,53.39,53.76,53.37,53.53,140700.0,52.9172,53.2839,52.8974,53.056,140700.0
2014-10-14 11:00:00,53.53,53.57,53.19,53.31,87400.0,53.056,53.0956,52.719,52.8379,87400.0
2014-10-14 11:10:00,53.32,53.59,53.18,53.55,82800.0,52.8478,53.1154,52.7091,53.0758,82800.0
2014-10-14 11:20:00,53.54,53.6,53.26,53.3,73000.0,53.0659,53.1253,52.7883,52.828,73000.0
2014-10-14 11:30:00,53.29,53.49,53.23,53.4,40500.0,52.8181,53.0163,52.7586,52.9271,40500.0
2014-10-14 11:40:00,53.38,53.76,53.38,53.66,70200.0,52.9073,53.2839,52.9073,53.1848,70200.0
2014-10-14 11:50:00,53.68,53.68,53.43,53.48,44700.0,53.2046,53.2046,52.9568,53.0064,44700.0
2014-10-14 12:00:00,53.49,53.73,53.48,53.62,116200.0,53.0163,53.2542,53.0064,53.1452,116200.0
2014-10-14 12:10:00,53.59,53.69,53.5,53.52,65500.0,53.1154,53.2145,53.0262,53.046,65500.0
2014-10-14 12:20:00,53.53,53.57,53.4,53.54,61700.0,53.056,53.0956,52.9271,53.0659,61700.0
2014-10-14 12:30:00,53.54,53.54,53.3,53.31,86500.0,53.0659,53.0659,52.828,52.8379,86500.0
2014-10-14 12:40:00,53.28,53.33,53.11,53.24,95700.0,52.8082,52.8577,52.6397,52.7685,95700.0
2014-10-14 12:50:00,53.23,53.31,53.15,53.17,47700.0,52.7586,52.8379,52.6793,52.6991,47700.0
2014-10-14 13:00:00,53.15,53.2,52.94,52.96,80000.0,52.6793,52.7289,52.4712,52.491,80000.0
2014-10-14 13:10:00,52.95,53.18,52.95,53.1,92700.0,52.4811,52.7091,52.4811,52.6298,92700.0
2014-10-14 13:20:00,53.1,53.1,52.85,52.86,60700.0,52.6298,52.6298,52.382,52.3919,60700.0
2014-10-14 13:30:00,52.88,53.04,52.78,52.86,90600.0,52.4117,52.5703,52.3126,52.3919,90600.0
2014-10-14 13:40:00,52.87,52.89,52.57,52.77,83900.0,52.4018,52.4216,52.1045,52.3027,83900.0
2014-10-14 13:50:00,52.75,52.89,52.7,52.86,56100.0,52.2829,52.4216,52.2333,52.3919,56100.0
2014-10-14 14:00:00,52.85,52.99,52.75,52.82,41000.0,52.382,52.5207,52.2829,52.3522,41000.0
2014-10-14 14:10:00,52.82,53.01,52.79,52.85,63000.0,52.3522,52.5406,52.3225,52.382,63000.0
2014-10-14 14:20:00,52.85,52.9,52.5,52.5,74400.0,52.382,52.4315,52.0351,52.0351,74400.0
2014-10-14 14:30:00,52.51,52.69,52.42,52.68,93000.0,52.045,52.2234,51.9558,52.2135,93000.0
2014-10-14 14:40:00,52.69,53.0,52.66,52.94,91600.0,52.2234,52.5306,52.1937,52.4712,91600.0
2014-10-14 14:50:00,52.95,52.98,52.75,52.84,111100.0,52.4811,52.5108,52.2829,52.3721,111100.0
2014-10-14 15:00:00,52.85,52.98,52.6,52.68,93600.0,52.382,52.5108,52.1342,52.2135,93600.0
2014-10-14 15:10:00,52.68,52.83,52.63,52.64,141200.0,52.2135,52.3622,52.1639,52.1738,141200.0
2014-10-14 15:20:00,52.65,52.78,52.45,52.75,144600.0,52.1837,52.3126,51.9855,52.2829,144600.0
2014-10-14 15:30:00,52.74,52.82,52.45,52.81,281700.0,52.2729,52.3522,51.9855,52.3423,281700.0
2014-10-14 15:40:00,52.82,52.98,52.57,52.65,296900.0,52.3522,52.5108,52.1045,52.1837,296900.0
2014-10-14 15:50:00,52.64,52.79,52.58,52.72,441500.0,52.1738,52.3225,52.1144,52.2531,441500.0
2014-10-15 09:30:00,51.95,52.1,51.05,51.05,233600.0,51.4899,51.6386,50.5979,50.5979,233600.0
2014-10-15 09:40:00,51.08,51.87,51.04,51.81,210600.0,50.6276,51.4107,50.588,51.3512,210600.0
2014-10-15 09:50:00,51.77,51.78,51.3,51.36,343300.0,51.3115,51.3214,50.8457,50.9052,343300.0
2014-10-15 10:00:00,51.4,51.92,51.35,51.69,529600.0,50.9448,51.4602,50.8953,51.2322,529600.0
2014-10-15 10:10:00,51.71,52.14,51.7,51.77,305300.0,51.2521,51.6783,51.2422,51.3115,305300.0
2014-10-15 10:20:00,51.75,51.96,51.6,51.69,207600.0,51.2917,51.4999,51.143,51.2322,207600.0
2014-10-15 10:30:00,51.7,51.9,51.47,51.84,125100.0,51.2422,51.4404,51.0142,51.3809,125100.0
2014-10-15 10:40:00,51.87,51.97,51.37,51.61,114400.0,51.4107,51.5098,50.9151,51.153,114400.0
2014-10-15 10:50:00,51.65,51.92,51.63,51.88,147200.0,51.1926,51.4602,51.1728,51.4206,147200.0
2014-10-15 11:00:00,51.91,52.27,51.71,52.26,205300.0,51.4503,51.8071,51.2521,51.7972,205300.0
2014-10-15 11:10:00,52.29,52.33,51.86,52.0,92600.0,51.8269,51.8666,51.4007,51.5395,92600.0
2014-10-15 11:20:00,52.01,52.01,51.77,51.85,88600.0,51.5494,51.5494,51.3115,51.3908,88600.0
2014-10-15 11:30:00,51.86,52.08,51.75,51.99,78700.0,51.4007,51.6188,51.2917,51.5296,78700.0
2014-10-15 11:40:00,51.99,52.06,51.86,51.91,49000.0,51.5296,51.599,51.4007,51.4503,49000.0
2014-10-15 11:50:00,51.91,52.26,51.83,52.23,87500.0,51.4503,51.7972,51.371,51.7675,87500.0
2014-10-15 12:00:00,52.22,52.28,52.02,52.22,87700.0,51.7576,51.817,51.5593,51.7576,87700.0
2014-10-15 12:10:00,52.22,52.32,51.9,51.99,48400.0,51.7576,51.8567,51.4404,51.5296,48400.0
2014-10-15 12:20:00,51.98,52.2,51.97,52.07,57600.0,51.5197,51.7377,51.5098,51.6089,57600.0
2014-10-15 12:30:00,52.09,52.22,51.98,52.11,53100.0,51.6287,51.7576,51.5197,51.6485,53100.0
2014-10-15 12:40:00,52.11,52.22,51.94,52.08,74900.0,51.6485,51.7576,51.48,51.6188,74900.0
2014-10-15 12:50:00,52.06,52.1,51.79,51.95,54400.0,51.599,51.6386,51.3314,51.4899,54400.0
2014-10-15 13:00:00,51.92,52.13,51.83,52.0,68600.0,51.4602,51.6684,51.371,51.5395,68600.0
2014-10-15 13:10:00,52.02,52.04,51.46,51.52,146100.0,51.5593,51.5791,51.0043,51.0638,146100.0
2014-10-15 13:20:00,51.53,51.54,51.15,51.34,113600.0,51.0737,51.0836,50.697,50.8853,113600.0
2014-10-15 13:30:00,51.34,51.65,51.33,51.57,92600.0,50.8853,51.1926,50.8754,51.1133,92600.0
2014-10-15 13:40:00,51.55,52.0,51.51,52.0,88200.0,51.0935,51.5395,51.0538,51.5395,88200.0
2014-10-15 13:50:00,52.0,52.0,51.67,51.67,60000.0,51.5395,51.5395,51.2124,51.2124,60000.0
2014-10-15 14:00:00,51.68,51.84,51.45,51.73,76200.0,51.2223,51.3809,50.9944,51.2719,76200.0
2014-10-15 14:10:00,51.73,52.2,51.73,52.14,69200.0,51.2719,51.7377,51.2719,51.6783,69200.0
2014-10-15 14:20:00,52.14,52.21,51.89,52.07,61900.0,51.6783,51.7476,51.4305,51.6089,61900.0
2014-10-15 14:30:00,52.07,52.36,52.0,52.36,93500.0,51.6089,51.8963,51.5395,51.8963,93500.0
2014-10-15 14:40:00,52.36,52.45,52.08,52.22,61500.0,51.8963,51.9855,51.6188,51.7576,61500.0
2014-10-15 14:50:00,52.23,52.47,52.22,52.41,95200.0,51.7675,52.0053,51.7576,51.9459,95200.0
2014-10-15 15:00:00,52.43,52.71,52.28,52.7,107300.0,51.9657,52.2432,51.817,52.2333,107300.0
2014-10-15 15:10:00,52.7,52.89,52.44,52.55,134200.0,52.2333,52.4216,51.9756,52.0846,134200.0
2014-10-15 15:20:00,52.57,52.96,52.46,52.96,171800.0,52.1045,52.491,51.9954,52.491,171800.0
2014-10-15 15:30:00,52.93,53.24,52.89,53.19,280000.0,52.4613,52.7685,52.4216,52.719,280000.0
2014-10-15 15:40:00,53.22,53.4,53.05,53.1,429900.0,52.7487,52.9271,52.5802,52.6298,429900.0
2014-10-15 15:50:00,53.1,53.19,52.92,53.08,448500.0,52.6298,52.719,52.4514,52.6099,448500.0
2014-10-16 09:30:00,51.97,52.7,51.97,52.66,159900.0,51.5098,52.2333,51.5098,52.1937,159900.0
2014-10-16 09:40:00,52.69,52.86,52.16,52.52,89600.0,52.2234,52.3919,51.6981,52.0549,89600.0
2014-10-16 09:50:00,52.51,52.67,52.3,52.37,97700.0,52.045,52.2036,51.8368,51.9062,97700.0
2014-10-16 10:00:00,52.33,52.45,51.89,52.29,99700.0,51.8666,51.9855,51.4305,51.8269,99700.0
2014-10-16 10:10:00,52.29,52.29,51.69,52.01,80700.0,51.8269,51.8269,51.2322,51.5494,80700.0
2014-10-16 10:20:00,52.06,52.84,51.95,52.3,127000.0,51.599,52.3721,51.4899,51.8368,127000.0
2014-10-16 10:30:00,52.33,52.55,52.19,52.38,60700.0,51.8666,52.0846,51.7278,51.9161,60700.0
2014-10-16 10:40:00,52.32,52.85,52.24,52.81,111300.0,51.8567,52.382,51.7774,52.3423,111300.0
2014-10-16 10:50:00,52.83,52.87,52.45,52.55,84400.0,52.3622,52.4018,51.9855,52.0846,84400.0
2014-10-16 11:00:00,52.52,52.58,52.33,52.53,58500.0,52.0549,52.1144,51.8666,52.0648,58500.0
2014-10-16 11:10:00,52.52,52.81,52.46,52.69,76600.0,52.0549,52.3423,51.9954,52.2234,76600.0
2014-10-16 11:20:00,52.7,52.9,52.64,52.86,58000.0,52.2333,52.4315,52.1738,52.3919,58000.0
2014-10-16 11:30:00,52.88,53.0,52.75,52.8,104100.0,52.4117,52.5306,52.2829,52.3324,104100.0
2014-10-16 11:40:00,52.85,53.18,52.8,52.82,135400.0,52.382,52.7091,52.3324,52.3522,135400.0
2014-10-16 11:50:00,52.8,52.97,52.67,52.93,95900.0,52.3324,52.5009,52.2036,52.4613,95900.0
2014-10-16 12:00:00,52.92,53.12,52.72,52.93,74700.0,52.4514,52.6496,52.2531,52.4613,74700.0
2014-10-16 12:10:00,52.91,53.11,52.85,53.06,90600.0,52.4414,52.6397,52.382,52.5901,90600.0
2014-10-16 12:20:00,53.05,53.21,52.93,52.99,98600.0,52.5802,52.7388,52.4613,52.5207,98600.0
2014-10-16 12:30:00,52.99,53.04,52.7,52.89,43600.0,52.5207,52.5703,52.2333,52.4216,43600.0
2014-10-16 12:40:00,52.87,52.96,52.82,52.95,27800.0,52.4018,52.491,52.3522,52.4811,27800.0
2014-10-16 12:50:00,52.97,53.17,52.94,53.15,34700.0,52.5009,52.6991,52.4712,52.6793,34700.0
2014-10-16 13:00:00,53.13,53.49,53.13,53.44,59700.0,52.6595,53.0163,52.6595,52.9667,59700.0
2014-10-16 13:10:00,53.41,53.68,53.4,53.63,106100.0,52.937,53.2046,52.9271,53.1551,106100.0
2014-10-16 13:20:00,53.61,53.81,53.53,53.54,81400.0,53.1352,53.3335,53.056,53.0659,81400.0
2014-10-16 13:30:00,53.54,53.69,53.5,53.66,52700.0,53.0659,53.2145,53.0262,53.1848,52700.0
2014-10-16 13:40:00,53.65,53.73,53.47,53.58,45000.0,53.1749,53.2542,52.9965,53.1055,45000.0
2014-10-16 13:50:00,53.6,53.66,53.37,53.61,163700.0,53.1253,53.1848,52.8974,53.1352,163700.0
2014-10-16 14:00:00,53.6,53.87,53.58,53.82,84800.0,53.1253,53.3929,53.1055,53.3434,84800.0
2014-10-16 14:10:00,53.84,53.91,53.68,53.81,106300.0,53.3632,53.4326,53.2046,53.3335,106300.0
2014-10-16 14:20:00,53.81,54.11,53.69,54.05,149000.0,53.3335,53.6308,53.2145,53.5713,149000.0
2014-10-16 14:30:00,54.06,54.16,53.93,54.12,132400.0,53.5813,53.6804,53.4524,53.6407,132400.0
2014-10-16 14:40:00,54.11,54.13,53.82,53.85,185200.0,53.6308,53.6506,53.3434,53.3731,185200.0
2014-10-16 14:50:00,53.87,53.99,53.76,53.92,137600.0,53.3929,53.5119,53.2839,53.4425,137600.0
2014-10-16 15:00:00,53.93,53.99,53.74,53.95,166400.0,53.4524,53.5119,53.2641,53.4722,166400.0
2014-10-16 15:10:00,53.95,54.22,53.89,54.03,206100.0,53.4722,53.7398,53.4128,53.5515,206100.0
2014-10-16 15:20:00,54.03,54.15,54.01,54.1,181300.0,53.5515,53.6705,53.5317,53.6209,181300.0
2014-10-16 15:30:00,54.11,54.14,53.78,53.82,195200.0,53.6308,53.6606,53.3037,53.3434,195200.0
2014-10-16 15:40:00,53.81,53.95,53.79,53.84,209100.0,53.3335,53.4722,53.3136,53.3632,209100.0
2014-10-16 15:50:00,53.85,54.04,53.83,53.86,420300.0,53.3731,53.5614,53.3533,53.383,420300.0
2014-10-17 09:30:00,54.74,55.15,54.66,55.03,324800.0,54.2552,54.6616,54.1759,54.5427,324800.0
2014-10-17 09:40:00,55.08,55.29,54.84,54.9,284300.0,54.5922,54.8004,54.3544,54.4138,284300.0
2014-10-17 09:50:00,54.89,55.14,54.71,54.84,99000.0,54.4039,54.6517,54.2255,54.3544,99000.0
2014-10-17 10:00:00,54.85,55.14,54.74,55.09,77900.0,54.3643,54.6517,54.2552,54.6021,77900.0
2014-10-17 10:10:00,55.12,55.33,55.06,55.29,74500.0,54.6319,54.84,54.5724,54.8004,74500.0
2014-10-17 10:20:00,55.29,55.66,55.25,55.64,122000.0,54.8004,55.1671,54.7607,55.1473,122000.0
2014-10-17 10:30:00,55.64,55.67,55.2,55.25,143500.0,55.1473,55.177,54.7112,54.7607,143500.0
2014-10-17 10:40:00,55.27,55.34,55.16,55.22,97500.0,54.7805,54.8499,54.6715,54.731,97500.0
2014-10-17 10:50:00,55.23,55.49,55.21,55.44,61200.0,54.7409,54.9986,54.7211,54.949,61200.0
2014-10-17 11:00:00,55.44,55.73,55.38,55.68,157000.0,54.949,55.2365,54.8896,55.1869,157000.0
2014-10-17 11:10:00,55.67,55.75,55.57,55.6,69900.0,55.177,55.2563,55.0779,55.1076,69900.0
2014-10-17 11:20:00,55.57,55.73,55.54,55.65,92700.0,55.0779,55.2365,55.0482,55.1572,92700.0
2014-10-17 11:30:00,55.65,55.91,55.48,55.9,145400.0,55.1572,55.4149,54.9887,55.405,145400.0
2014-10-17 11:40:00,55.9,56.23,55.83,56.22,142800.0,55.405,55.732,55.3356,55.7221,142800.0
2014-10-17 11:50:00,56.21,56.28,55.82,55.84,155200.0,55.7122,55.7816,55.3257,55.3455,155200.0
2014-10-17 12:00:00,55.82,55.95,55.75,55.91,128500.0,55.3257,55.4545,55.2563,55.4149,128500.0
2014-10-17 12:10:00,55.91,55.91,55.59,55.61,63800.0,55.4149,55.4149,55.0977,55.1175,63800.0
2014-10-17 12:20:00,55.63,55.86,55.59,55.85,46500.0,55.1374,55.3653,55.0977,55.3554,46500.0
2014-10-17 12:30:00,55.86,55.95,55.72,55.74,47400.0,55.3653,55.4545,55.2266,55.2464,47400.0
2014-10-17 12:40:00,55.74,55.82,55.55,55.72,63000.0,55.2464,55.3257,55.0581,55.2266,63000.0
2014-10-17 12:50:00,55.72,55.75,55.63,55.68,70700.0,55.2266,55.2563,55.1374,55.1869,70700.0
2014-10-17 13:00:00,55.67,55.73,55.31,55.34,57400.0,55.177,55.2365,54.8202,54.8499,57400.0
2014-10-17 13:10:00,55.31,55.4,55.21,55.3,71800.0,54.8202,54.9094,54.7211,54.8103,71800.0
2014-10-17 13:20:00,55.31,55.31,54.9,55.21,57900.0,54.8202,54.8202,54.4138,54.7211,57900.0
2014-10-17 13:30:00,55.2,55.45,55.16,55.43,74300.0,54.7112,54.9589,54.6715,54.9391,74300.0
2014-10-17 13:40:00,55.44,55.6,55.39,55.5,37000.0,54.949,55.1076,54.8995,55.0085,37000.0
2014-10-17 13:50:00,55.46,55.52,55.35,55.45,94200.0,54.9689,55.0283,54.8598,54.9589,94200.0
2014-10-17 14:00:00,55.44,55.44,55.09,55.13,113700.0,54.949,54.949,54.6021,54.6418,113700.0
2014-10-17 14:10:00,55.11,55.27,55.09,55.19,48700.0,54.622,54.7805,54.6021,54.7013,48700.0
2014-10-17 14:20:00,55.2,55.37,55.14,55.3,39500.0,54.7112,54.8797,54.6517,54.8103,39500.0
2014-10-17 14:30:00,55.31,55.43,55.28,55.37,72100.0,54.8202,54.9391,54.7905,54.8797,72100.0
2014-10-17 14:40:00,55.35,55.57,55.35,55.5,67400.0,54.8598,55.0779,54.8598,55.0085,67400.0
2014-10-17 14:50:00,55.48,55.53,55.37,55.49,53400.0,54.9887,55.0382,54.8797,54.9986,53400.0
2014-10-17 15:00:00,55.47,55.54,55.32,55.47,138800.0,54.9788,55.0482,54.8301,54.9788,138800.0
2014-10-17 15:10:00,55.46,55.76,55.46,55.68,70400.0,54.9689,55.2662,54.9689,55.1869,70400.0
2014-10-17 15:20:00,55.69,55.72,55.55,55.65,141900.0,55.1968,55.2266,55.0581,55.1572,141900.0
2014-10-17 15:30:00,55.65,55.78,55.52,55.56,122400.0,55.1572,55.286,55.0283,55.068,122400.0
2014-10-17 15:40:00,55.56,55.7,55.51,55.6,206200.0,55.068,55.2067,55.0184,55.1076,206200.0
2014-10-17 15:50:00,55.61,55.77,55.58,55.63,582000.0,55.1175,55.2761,55.0878,55.1374,582000.0
2014-10-20 09:30:00,54.75,56.15,54.69,56.13,209000.0,54.2651,55.6528,54.2057,55.6329,209000.0
2014-10-20 09:40:00,56.16,56.38,55.9,56.0,146700.0,55.6627,55.8807,55.405,55.5041,146700.0
2014-10-20 09:50:00,56.01,56.22,55.68,56.0,121900.0,55.514,55.7221,55.1869,55.5041,121900.0
2014-10-20 10:00:00,56.0,56.12,55.85,55.85,55400.0,55.5041,55.623,55.3554,55.3554,55400.0
2014-10-20 10:10:00,55.81,56.0,55.73,55.96,67200.0,55.3158,55.5041,55.2365,55.4644,67200.0
2014-10-20 10:20:00,55.97,56.38,55.97,56.2,74900.0,55.4743,55.8807,55.4743,55.7023,74900.0
2014-10-20 10:30:00,56.22,56.33,56.02,56.18,64000.0,55.7221,55.8312,55.5239,55.6825,64000.0
2014-10-20 10:40:00,56.19,56.37,56.05,56.17,50100.0,55.6924,55.8708,55.5536,55.6726,50100.0
2014-10-20 10:50:00,56.2,56.22,55.98,56.09,41600.0,55.7023,55.7221,55.4843,55.5933,41600.0
2014-10-20 11:00:00,56.11,56.18,55.88,56.14,49100.0,55.6131,55.6825,55.3851,55.6428,49100.0
2014-10-20 11:10:00,56.17,56.2,55.99,56.16,32900.0,55.6726,55.7023,55.4942,55.6627,32900.0
2014-10-20 11:20:00,56.12,56.19,55.98,56.16,35000.0,55.623,55.6924,55.4843,55.6627,35000.0
2014-10-20 11:30:00,56.18,56.18,55.97,56.16,46600.0,55.6825,55.6825,55.4743,55.6627,46600.0
2014-10-20 11:40:00,56.15,56.17,56.02,56.08,31900.0,55.6528,55.6726,55.5239,55.5834,31900.0
2014-10-20 11:50:00,56.11,56.11,55.92,55.95,24300.0,55.6131,55.6131,55.4248,55.4545,24300.0
2014-10-20 12:00:00,55.95,56.1,55.93,56.03,23500.0,55.4545,55.6032,55.4347,55.5338,23500.0
2014-10-20 12:10:00,56.03,56.14,56.0,56.04,23800.0,55.5338,55.6428,55.5041,55.5437,23800.0
2014-10-20 12:20:00,56.05,56.14,56.01,56.04,25000.0,55.5536,55.6428,55.514,55.5437,25000.0
2014-10-20 12:30:00,56.04,56.04,55.87,55.91,51200.0,55.5437,55.5437,55.3752,55.4149,51200.0
2014-10-20 12:40:00,55.89,55.89,55.75,55.85,41900.0,55.3951,55.3951,55.2563,55.3554,41900.0
2014-10-20 12:50:00,55.86,55.97,55.77,55.81,35300.0,55.3653,55.4743,55.2761,55.3158,35300.0
2014-10-20 13:00:00,55.81,55.84,55.67,55.84,35700.0,55.3158,55.3455,55.177,55.3455,35700.0
2014-10-20 13:10:00,55.82,55.92,55.8,55.89,36600.0,55.3257,55.4248,55.3058,55.3951,36600.0
2014-10-20 13:20:00,55.9,56.03,55.86,55.97,32900.0,55.405,55.5338,55.3653,55.4743,32900.0
2014-10-20 13:30:00,55.95,56.03,55.9,56.01,55200.0,55.4545,55.5338,55.405,55.514,55200.0
2014-10-20 13:40:00,56.0,56.05,55.87,55.87,44600.0,55.5041,55.5536,55.3752,55.3752,44600.0
2014-10-20 13:50:00,55.88,55.89,55.73,55.73,41400.0,55.3851,55.3951,55.2365,55.2365,41400.0
2014-10-20 14:00:00,55.72,55.92,55.71,55.85,42900.0,55.2266,55.4248,55.2166,55.3554,42900.0
2014-10-20 14:10:00,55.85,55.88,55.82,55.87,40800.0,55.3554,55.3851,55.3257,55.3752,40800.0
2014-10-20 14:20:00,55.88,55.93,55.82,55.87,40300.0,55.3851,55.4347,55.3257,55.3752,40300.0
2014-10-20 14:30:00,55.88,55.96,55.85,55.92,41700.0,55.3851,55.4644,55.3554,55.4248,41700.0
2014-10-20 14:40:00,55.9,55.96,55.86,55.94,49000.0,55.405,55.4644,55.3653,55.4446,49000.0
2014-10-20 14:50:00,55.94,55.94,55.83,55.86,60100.0,55.4446,55.4446,55.3356,55.3653,60100.0
2014-10-20 15:00:00,55.86,56.07,55.84,56.02,82900.0,55.3653,55.5735,55.3455,55.5239,82900.0
2014-10-20 15:10:00,56.02,56.03,55.92,55.92,51200.0,55.5239,55.5338,55.4248,55.4248,51200.0
2014-10-20 15:20:00,55.91,55.91,55.76,55.83,78100.0,55.4149,55.4149,55.2662,55.3356,78100.0
2014-10-20 15:30:00,55.84,55.89,55.78,55.79,97300.0,55.3455,55.3951,55.286,55.2959,97300.0
2014-10-20 15:40:00,55.8,56.02,55.8,55.99,207100.0,55.3058,55.5239,55.3058,55.4942,207100.0
2014-10-20 15:50:00,56.0,56.08,55.96,56.04,310500.0,55.5041,55.5834,55.4644,55.5437,310500.0
2014-10-21 09:30:00,56.4,56.7,56.03,56.68,137600.0,55.9005,56.1979,55.5338,56.1781,137600.0
2014-10-21 09:40:00,56.66,56.76,56.42,56.69,117900.0,56.1582,56.2573,55.9204,56.188,117900.0
2014-10-21 09:50:00,56.72,57.15,56.72,57.13,101400.0,56.2177,56.6439,56.2177,56.6241,101400.0
2014-10-21 10:00:00,57.13,57.18,56.64,56.71,105300.0,56.6241,56.6736,56.1384,56.2078,105300.0
2014-10-21 10:10:00,56.69,56.84,56.66,56.84,62500.0,56.188,56.3366,56.1582,56.3366,62500.0
2014-10-21 10:20:00,56.83,57.34,56.83,57.18,140900.0,56.3267,56.8322,56.3267,56.6736,140900.0
2014-10-21 10:30:00,57.19,57.43,57.18,57.28,110100.0,56.6835,56.9214,56.6736,56.7727,110100.0
2014-10-21 10:40:00,57.29,57.45,57.28,57.38,35300.0,56.7827,56.9412,56.7727,56.8719,35300.0
2014-10-21 10:50:00,57.4,57.4,57.18,57.26,64700.0,56.8917,56.8917,56.6736,56.7529,64700.0
2014-10-21 11:00:00,57.27,57.37,57.14,57.19,127000.0,56.7628,56.8619,56.634,56.6835,127000.0
2014-10-21 11:10:00,57.19,57.23,57.02,57.04,33800.0,56.6835,56.7232,56.515,56.5349,33800.0
2014-10-21 11:20:00,57.03,57.05,56.96,57.0,53000.0,56.525,56.5448,56.4556,56.4952,53000.0
2014-10-21 11:30:00,57.0,57.03,56.87,56.89,71100.0,56.4952,56.525,56.3664,56.3862,71100.0
2014-10-21 11:40:00,56.88,56.95,56.77,56.8,59000.0,56.3763,56.4457,56.2673,56.297,59000.0
2014-10-21 11:50:00,56.8,56.85,56.75,56.76,34200.0,56.297,56.3466,56.2474,56.2573,34200.0
2014-10-21 12:00:00,56.76,56.86,56.72,56.84,40300.0,56.2573,56.3565,56.2177,56.3366,40300.0
2014-10-21 12:10:00,56.83,56.89,56.75,56.8,63100.0,56.3267,56.3862,56.2474,56.297,63100.0
2014-10-21 12:20:00,56.8,56.84,56.76,56.82,39400.0,56.297,56.3366,56.2573,56.3168,39400.0
2014-10-21 12:30:00,56.82,56.82,56.75,56.79,34500.0,56.3168,56.3168,56.2474,56.2871,34500.0
2014-10-21 12:40:00,56.8,56.8,56.69,56.77,74600.0,56.297,56.297,56.188,56.2673,74600.0
2014-10-21 12:50:00,56.77,56.77,56.67,56.74,62200.0,56.2673,56.2673,56.1681,56.2375,62200.0
2014-10-21 13:00:00,56.75,56.77,56.74,56.75,34000.0,56.2474,56.2673,56.2375,56.2474,34000.0
2014-10-21 13:10:00,56.76,56.78,56.67,56.67,83000.0,56.2573,56.2772,56.1681,56.1681,83000.0
2014-10-21 13:20:00,56.68,56.8,56.64,56.8,42900.0,56.1781,56.297,56.1384,56.297,42900.0
2014-10-21 13:30:00,56.81,56.91,56.77,56.86,72300.0,56.3069,56.406,56.2673,56.3565,72300.0
2014-10-21 13:40:00,56.86,56.91,56.83,56.89,39400.0,56.3565,56.406,56.3267,56.3862,39400.0
2014-10-21 13:50:00,56.88,56.97,56.85,56.92,39600.0,56.3763,56.4655,56.3466,56.4159,39600.0
2014-10-21 14:00:00,56.92,57.1,56.9,57.09,44400.0,56.4159,56.5943,56.3961,56.5844,44400.0
2014-10-21 14:10:00,57.09,57.17,57.08,57.08,69700.0,56.5844,56.6637,56.5745,56.5745,69700.0
2014-10-21 14:20:00,57.08,57.11,57.05,57.11,59900.0,56.5745,56.6042,56.5448,56.6042,59900.0
2014-10-21 14:30:00,57.11,57.17,57.09,57.1,69900.0,56.6042,56.6637,56.5844,56.5943,69900.0
2014-10-21 14:40:00,57.1,57.2,57.04,57.09,47500.0,56.5943,56.6935,56.5349,56.5844,47500.0
2014-10-21 14:50:00,57.1,57.21,57.09,57.13,55800.0,56.5943,56.7034,56.5844,56.6241,55800.0
2014-10-21 15:00:00,57.12,57.18,57.08,57.1,32800.0,56.6142,56.6736,56.5745,56.5943,32800.0
2014-10-21 15:10:00,57.1,57.21,57.1,57.19,69200.0,56.5943,56.7034,56.5943,56.6835,69200.0
2014-10-21 15:20:00,57.19,57.23,57.13,57.18,143400.0,56.6835,56.7232,56.6241,56.6736,143400.0
2014-10-21 15:30:00,57.17,57.17,57.04,57.04,109500.0,56.6637,56.6637,56.5349,56.5349,109500.0
2014-10-21 15:40:00,57.04,57.1,57.01,57.09,227100.0,56.5349,56.5943,56.5051,56.5844,227100.0
2014-10-21 15:50:00,57.1,57.24,57.07,57.24,276400.0,56.5943,56.7331,56.5646,56.7331,276400.0
2014-10-22 09:30:00,56.58,56.85,56.13,56.32,242500.0,56.0789,56.3466,55.6329,55.8212,242500.0
2014-10-22 09:40:00,56.3,56.72,56.24,56.69,87000.0,55.8014,56.2177,55.742,56.188,87000.0
2014-10-22 09:50:00,56.73,57.05,56.72,57.0,65900.0,56.2276,56.5448,56.2177,56.4952,65900.0
2014-10-22 10:00:00,57.02,57.1,56.65,56.67,66200.0,56.515,56.5943,56.1483,56.1681,66200.0
2014-10-22 10:10:00,56.67,56.89,56.65,56.88,52900.0,56.1681,56.3862,56.1483,56.3763,52900.0
2014-10-22 10:20:00,56.88,57.1,56.88,57.01,24400.0,56.3763,56.5943,56.3763,56.5051,24400.0
2014-10-22 10:30:00,56.99,57.14,56.89,57.06,25900.0,56.4853,56.634,56.3862,56.5547,25900.0
2014-10-22 10:40:00,57.06,57.1,56.96,57.07,28700.0,56.5547,56.5943,56.4556,56.5646,28700.0
2014-10-22 10:50:00,57.06,57.19,56.99,57.04,35400.0,56.5547,56.6835,56.4853,56.5349,35400.0
2014-10-22 11:00:00,57.04,57.17,56.97,57.08,119300.0,56.5349,56.6637,56.4655,56.5745,119300.0
2014-10-22 11:10:00,57.08,57.17,57.05,57.13,54200.0,56.5745,56.6637,56.5448,56.6241,54200.0
2014-10-22 11:20:00,57.12,57.15,57.01,57.03,34100.0,56.6142,56.6439,56.5051,56.525,34100.0
2014-10-22 11:30:00,57.01,57.12,56.91,56.92,69500.0,56.5051,56.6142,56.406,56.4159,69500.0
2014-10-22 11:40:00,56.93,57.03,56.91,56.94,109300.0,56.4258,56.525,56.406,56.4358,109300.0
2014-10-22 11:50:00,56.95,57.0,56.74,56.75,64200.0,56.4457,56.4952,56.2375,56.2474,64200.0
2014-10-22 12:00:00,56.76,56.85,56.59,56.6,34700.0,56.2573,56.3466,56.0889,56.0988,34700.0
2014-10-22 12:10:00,56.6,56.62,56.43,56.47,80000.0,56.0988,56.1186,55.9303,55.9699,80000.0
2014-10-22 12:20:00,56.47,56.64,56.47,56.6,30600.0,55.9699,56.1384,55.9699,56.0988,30600.0
2014-10-22 12:30:00,56.61,56.62,56.48,56.51,84300.0,56.1087,56.1186,55.9798,56.0096,84300.0
2014-10-22 12:40:00,56.51,56.58,56.42,56.47,87000.0,56.0096,56.0789,55.9204,55.9699,87000.0
2014-10-22 12:50:00,56.47,56.54,56.36,56.54,106200.0,55.9699,56.0393,55.8609,56.0393,106200.0
2014-10-22 13:00:00,56.57,56.77,56.55,56.76,51000.0,56.069,56.2673,56.0492,56.2573,51000.0
2014-10-22 13:10:00,56.76,56.78,56.66,56.68,39600.0,56.2573,56.2772,56.1582,56.1781,39600.0
2014-10-22 13:20:00,56.67,56.72,56.38,56.43,81400.0,56.1681,56.2177,55.8807,55.9303,81400.0
2014-10-22 13:30:00,56.43,56.44,56.25,56.31,96600.0,55.9303,55.9402,55.7519,55.8113,96600.0
2014-10-22 13:40:00,56.31,56.46,56.31,56.32,52100.0,55.8113,55.96,55.8113,55.8212,52100.0
2014-10-22 13:50:00,56.32,56.39,56.21,56.21,45300.0,55.8212,55.8906,55.7122,55.7122,45300.0
2014-10-22 14:00:00,56.22,56.24,56.01,56.11,65100.0,55.7221,55.742,55.514,55.6131,65100.0
2014-10-22 14:10:00,56.12,56.21,56.11,56.18,53900.0,55.623,55.7122,55.6131,55.6825,53900.0
2014-10-22 14:20:00,56.19,56.3,56.09,56.19,41600.0,55.6924,55.8014,55.5933,55.6924,41600.0
2014-10-22 14:30:00,56.2,56.23,56.03,56.07,55700.0,55.7023,55.732,55.5338,55.5735,55700.0
2014-10-22 14:40:00,56.09,56.41,56.09,56.37,89600.0,55.5933,55.9104,55.5933,55.8708,89600.0
2014-10-22 14:50:00,56.37,56.46,56.24,56.45,57700.0,55.8708,55.96,55.742,55.9501,57700.0
2014-10-22 15:00:00,56.47,56.48,56.32,56.38,60600.0,55.9699,55.9798,55.8212,55.8807,60600.0
2014-10-22 15:10:00,56.39,56.44,56.32,56.37,71700.0,55.8906,55.9402,55.8212,55.8708,71700.0
2014-10-22 15:20:00,56.37,56.48,56.33,56.43,73200.0,55.8708,55.9798,55.8312,55.9303,73200.0
2014-10-22 15:30:00,56.43,56.43,56.23,56.29,86900.0,55.9303,55.9303,55.732,55.7915,86900.0
2014-10-22 15:40:00,56.27,56.3,56.16,56.24,146300.0,55.7717,55.8014,55.6627,55.742,146300.0
2014-10-22 15:50:00,56.24,56.4,56.22,56.26,301300.0,55.742,55.9005,55.7221,55.7618,301300.0
2014-10-23 09:30:00,56.83,57.32,56.8,57.25,124300.0,56.3267,56.8124,56.297,56.743,124300.0
2014-10-23 09:40:00,57.25,57.6,56.94,57.08,105400.0,56.743,57.0899,56.4358,56.5745,105400.0
2014-10-23 09:50:00,57.09,57.38,56.99,57.29,92600.0,56.5844,56.8719,56.4853,56.7827,92600.0
2014-10-23 10:00:00,57.32,57.8,57.25,57.71,63800.0,56.8124,57.2881,56.743,57.1989,63800.0
2014-10-23 10:10:00,57.66,57.79,57.52,57.55,60600.0,57.1494,57.2782,57.0106,57.0404,60600.0
2014-10-23 10:20:00,57.55,57.59,57.33,57.34,72300.0,57.0404,57.08,56.8223,56.8322,72300.0
2014-10-23 10:30:00,57.36,57.6,57.31,57.58,54500.0,56.852,57.0899,56.8025,57.0701,54500.0
2014-10-23 10:40:00,57.58,57.96,57.49,57.96,106100.0,57.0701,57.4467,56.9809,57.4467,106100.0
2014-10-23 10:50:00,57.97,57.97,57.75,57.88,85100.0,57.4566,57.4566,57.2386,57.3674,85100.0
2014-10-23 11:00:00,57.9,57.99,57.8,57.97,48900.0,57.3873,57.4765,57.2881,57.4566,48900.0
2014-10-23 11:10:00,57.96,58.04,57.92,57.93,68400.0,57.4467,57.526,57.4071,57.417,68400.0
2014-10-23 11:20:00,57.94,57.97,57.86,57.93,52600.0,57.4269,57.4566,57.3476,57.417,52600.0
2014-10-23 11:30:00,57.92,57.94,57.72,57.79,66700.0,57.4071,57.4269,57.2088,57.2782,66700.0
2014-10-23 11:40:00,57.8,57.94,57.79,57.93,37500.0,57.2881,57.4269,57.2782,57.417,37500.0
2014-10-23 11:50:00,57.93,58.01,57.91,57.93,50500.0,57.417,57.4963,57.3972,57.417,50500.0
2014-10-23 12:00:00,57.93,58.11,57.9,58.05,83600.0,57.417,57.5954,57.3873,57.5359,83600.0
2014-10-23 12:10:00,58.06,58.14,58.01,58.14,105500.0,57.5458,57.6251,57.4963,57.6251,105500.0
2014-10-23 12:20:00,58.14,58.34,57.15,58.33,75000.0,57.6251,57.8234,56.6439,57.8134,75000.0
2014-10-23 12:30:00,58.34,58.34,58.2,58.29,172400.0,57.8234,57.8234,57.6846,57.7738,172400.0
2014-10-23 12:40:00,58.29,58.33,58.26,58.29,64900.0,57.7738,57.8134,57.7441,57.7738,64900.0
2014-10-23 12:50:00,58.29,58.34,58.28,58.32,90100.0,57.7738,57.8234,57.7639,57.8035,90100.0
2014-10-23 13:00:00,58.31,58.37,58.27,58.36,69000.0,57.7936,57.8531,57.754,57.8432,69000.0
2014-10-23 13:10:00,58.36,58.49,58.33,58.43,60900.0,57.8432,57.972,57.8134,57.9126,60900.0
2014-10-23 13:20:00,58.43,58.49,58.39,58.46,71400.0,57.9126,57.972,57.8729,57.9423,71400.0
2014-10-23 13:30:00,58.48,58.71,58.45,58.67,139800.0,57.9621,58.1901,57.9324,58.1504,139800.0
2014-10-23 13:40:00,58.67,58.68,58.52,58.52,100400.0,58.1504,58.1603,58.0018,58.0018,100400.0
2014-10-23 13:50:00,58.53,58.54,58.34,58.4,92500.0,58.0117,58.0216,57.8234,57.8828,92500.0
2014-10-23 14:00:00,58.41,58.74,58.4,58.65,155400.0,57.8927,58.2198,57.8828,58.1306,155400.0
2014-10-23 14:10:00,58.66,58.73,58.64,58.72,84800.0,58.1405,58.2099,58.1207,58.2,84800.0
2014-10-23 14:20:00,58.71,58.93,58.67,58.69,128100.0,58.1901,58.4081,58.1504,58.1703,128100.0
2014-10-23 14:30:00,58.69,58.71,58.45,58.46,149500.0,58.1703,58.1901,57.9324,57.9423,149500.0
2014-10-23 14:40:00,58.45,58.5,58.33,58.36,98000.0,57.9324,57.9819,57.8134,57.8432,98000.0
2014-10-23 14:50:00,58.37,58.37,57.98,58.15,132500.0,57.8531,57.8531,57.4665,57.635,132500.0
2014-10-23 15:00:00,58.14,58.14,57.84,57.91,179900.0,57.6251,57.6251,57.3278,57.3972,179900.0
2014-10-23 15:10:00,57.9,58.06,57.87,57.91,137500.0,57.3873,57.5458,57.3575,57.3972,137500.0
2014-10-23 15:20:00,57.9,58.02,57.85,57.88,125300.0,57.3873,57.5062,57.3377,57.3674,125300.0
2014-10-23 15:30:00,57.88,58.16,57.87,58.0,158900.0,57.3674,57.645,57.3575,57.4864,158900.0
2014-10-23 15:40:00,58.0,58.0,57.82,57.88,205700.0,57.4864,57.4864,57.308,57.3674,205700.0
2014-10-23 15:50:00,57.89,58.02,57.79,57.88,324300.0,57.3773,57.5062,57.2782,57.3674,324300.0
2014-10-24 09:30:00,57.95,58.41,57.84,58.34,106300.0,57.4368,57.8927,57.3278,57.8234,106300.0
2014-10-24 09:40:00,58.33,58.46,58.13,58.27,47500.0,57.8134,57.9423,57.6152,57.754,47500.0
2014-10-24 09:50:00,58.24,58.24,58.01,58.14,34700.0,57.7242,57.7242,57.4963,57.6251,34700.0
2014-10-24 10:00:00,58.12,58.28,57.8,58.01,73100.0,57.6053,57.7639,57.2881,57.4963,73100.0
2014-10-24 10:10:00,57.98,58.25,57.89,58.2,34500.0,57.4665,57.7342,57.3773,57.6846,34500.0
2014-10-24 10:20:00,58.17,58.17,57.94,58.08,43000.0,57.6549,57.6549,57.4269,57.5657,43000.0
2014-10-24 10:30:00,58.1,58.35,58.1,58.32,72900.0,57.5855,57.8333,57.5855,57.8035,72900.0
2014-10-24 10:40:00,58.31,58.44,58.29,58.41,70100.0,57.7936,57.9225,57.7738,57.8927,70100.0
2014-10-24 10:50:00,58.4,58.65,58.4,58.65,37800.0,57.8828,58.1306,57.8828,58.1306,37800.0
2014-10-24 11:00:00,58.65,58.71,58.56,58.63,51300.0,58.1306,58.1901,58.0414,58.1108,51300.0
2014-10-24 11:10:00,58.63,58.73,58.6,58.71,62900.0,58.1108,58.2099,58.0811,58.1901,62900.0
2014-10-24 11:20:00,58.72,58.83,58.67,58.7,83700.0,58.2,58.309,58.1504,58.1802,83700.0
2014-10-24 11:30:00,58.67,58.83,58.61,58.82,71500.0,58.1504,58.309,58.091,58.2991,71500.0
2014-10-24 11:40:00,58.79,59.0,58.78,58.99,67100.0,58.2694,58.4775,58.2595,58.4676,67100.0
2014-10-24 11:50:00,59.0,59.04,58.93,59.03,54700.0,58.4775,58.5172,58.4081,58.5072,54700.0
2014-10-24 12:00:00,59.03,59.16,58.98,59.15,62100.0,58.5072,58.6361,58.4577,58.6262,62100.0
2014-10-24 12:10:00,59.16,59.49,59.16,59.32,183100.0,58.6361,58.9632,58.6361,58.7947,183100.0
2014-10-24 12:20:00,59.33,59.33,59.19,59.2,96900.0,58.8046,58.8046,58.6658,58.6757,96900.0
2014-10-24 12:30:00,59.2,59.41,59.2,59.4,67100.0,58.6757,58.8839,58.6757,58.874,67100.0
2014-10-24 12:40:00,59.41,59.5,59.39,59.48,64700.0,58.8839,58.9731,58.8641,58.9533,64700.0
2014-10-24 12:50:00,59.48,59.5,59.14,59.19,73900.0,58.9533,58.9731,58.6163,58.6658,73900.0
2014-10-24 13:00:00,59.19,59.28,59.18,59.25,40800.0,58.6658,58.755,58.6559,58.7253,40800.0
2014-10-24 13:10:00,59.25,59.29,59.15,59.15,41100.0,58.7253,58.7649,58.6262,58.6262,41100.0
2014-10-24 13:20:00,59.14,59.21,59.14,59.19,29800.0,58.6163,58.6857,58.6163,58.6658,29800.0
2014-10-24 13:30:00,59.18,59.33,59.16,59.28,49000.0,58.6559,58.8046,58.6361,58.755,49000.0
2014-10-24 13:40:00,59.28,59.34,59.19,59.19,59300.0,58.755,58.8145,58.6658,58.6658,59300.0
2014-10-24 13:50:00,59.2,59.22,59.18,59.21,53700.0,58.6757,58.6956,58.6559,58.6857,53700.0
2014-10-24 14:00:00,59.2,59.23,59.17,59.22,66600.0,58.6757,58.7055,58.646,58.6956,66600.0
2014-10-24 14:10:00,59.23,59.26,59.17,59.22,116600.0,58.7055,58.7352,58.646,58.6956,116600.0
2014-10-24 14:20:00,59.24,59.28,59.21,59.25,96600.0,58.7154,58.755,58.6857,58.7253,96600.0
2014-10-24 14:30:00,59.24,59.27,59.24,59.25,91400.0,58.7154,58.7451,58.7154,58.7253,91400.0
2014-10-24 14:40:00,59.25,59.29,59.23,59.28,113600.0,58.7253,58.7649,58.7055,58.755,113600.0
2014-10-24 14:50:00,59.28,59.42,59.27,59.42,65100.0,58.755,58.8938,58.7451,58.8938,65100.0
2014-10-24 15:00:00,59.42,59.49,59.4,59.48,68400.0,58.8938,58.9632,58.874,58.9533,68400.0
2014-10-24 15:10:00,59.48,59.48,59.43,59.46,95900.0,58.9533,58.9533,58.9037,58.9334,95900.0
2014-10-24 15:20:00,59.45,59.46,59.41,59.45,122100.0,58.9235,58.9334,58.8839,58.9235,122100.0
2014-10-24 15:30:00,59.45,59.5,59.42,59.49,253200.0,58.9235,58.9731,58.8938,58.9632,253200.0
2014-10-24 15:40:00,59.48,59.61,59.47,59.58,234400.0,58.9533,59.0821,58.9433,59.0524,234400.0
2014-10-24 15:50:00,59.59,59.68,59.54,59.56,371900.0,59.0623,59.1515,59.0127,59.0326,371900.0
2014-10-27 09:30:00,59.37,59.37,59.07,59.21,130700.0,58.8442,58.8442,58.5469,58.6857,130700.0
2014-10-27 09:40:00,59.21,59.28,58.92,58.92,51300.0,58.6857,58.755,58.3982,58.3982,51300.0
2014-10-27 09:50:00,58.92,58.97,58.69,58.73,52400.0,58.3982,58.4478,58.1703,58.2099,52400.0
2014-10-27 10:00:00,58.75,58.76,58.41,58.45,97500.0,58.2297,58.2396,57.8927,57.9324,97500.0
2014-10-27 10:10:00,58.45,58.81,58.41,58.76,126200.0,57.9324,58.2892,57.8927,58.2396,126200.0
2014-10-27 10:20:00,58.78,58.81,58.6,58.6,22100.0,58.2595,58.2892,58.0811,58.0811,22100.0
2014-10-27 10:30:00,58.62,58.75,58.55,58.7,42600.0,58.1009,58.2297,58.0315,58.1802,42600.0
2014-10-27 10:40:00,58.7,59.09,58.67,58.96,29500.0,58.1802,58.5667,58.1504,58.4379,29500.0
2014-10-27 10:50:00,58.95,58.99,58.65,58.76,29100.0,58.428,58.4676,58.1306,58.2396,29100.0
2014-10-27 11:00:00,58.79,58.86,58.67,58.86,19400.0,58.2694,58.3388,58.1504,58.3388,19400.0
2014-10-27 11:10:00,58.87,59.0,58.86,58.89,37300.0,58.3487,58.4775,58.3388,58.3685,37300.0
2014-10-27 11:20:00,58.88,59.11,58.87,59.09,51400.0,58.3586,58.5865,58.3487,58.5667,51400.0
2014-10-27 11:30:00,59.07,59.16,58.94,59.01,54700.0,58.5469,58.6361,58.418,58.4874,54700.0
2014-10-27 11:40:00,59.0,59.09,58.95,59.03,32600.0,58.4775,58.5667,58.428,58.5072,32600.0
2014-10-27 11:50:00,59.03,59.04,58.86,58.88,19300.0,58.5072,58.5172,58.3388,58.3586,19300.0
2014-10-27 12:00:00,58.88,59.05,58.87,58.99,33100.0,58.3586,58.5271,58.3487,58.4676,33100.0
2014-10-27 12:10:00,59.0,59.05,58.8,58.87,13500.0,58.4775,58.5271,58.2793,58.3487,13500.0
2014-10-27 12:20:00,58.9,58.97,58.84,58.86,14900.0,58.3784,58.4478,58.3189,58.3388,14900.0
2014-10-27 12:30:00,58.88,58.91,58.79,58.88,34300.0,58.3586,58.3883,58.2694,58.3586,34300.0
2014-10-27 12:40:00,58.87,59.01,58.83,58.91,34300.0,58.3487,58.4874,58.309,58.3883,34300.0
2014-10-27 12:50:00,58.89,58.96,58.85,58.95,24100.0,58.3685,58.4379,58.3288,58.428,24100.0
2014-10-27 13:00:00,58.97,59.2,58.97,59.17,32200.0,58.4478,58.6757,58.4478,58.646,32200.0
2014-10-27 13:10:00,59.17,59.29,59.15,59.22,22000.0,58.646,58.7649,58.6262,58.6956,22000.0
2014-10-27 13:20:00,59.21,59.23,58.98,58.98,26000.0,58.6857,58.7055,58.4577,58.4577,26000.0
2014-10-27 13:30:00,58.97,59.01,58.82,58.89,26700.0,58.4478,58.4874,58.2991,58.3685,26700.0
2014-10-27 13:40:00,58.89,58.94,58.83,58.9,20100.0,58.3685,58.418,58.309,58.3784,20100.0
2014-10-27 13:50:00,58.9,58.95,58.85,58.92,31900.0,58.3784,58.428,58.3288,58.3982,31900.0
2014-10-27 14:00:00,58.9,58.9,58.82,58.89,21100.0,58.3784,58.3784,58.2991,58.3685,21100.0
2014-10-27 14:10:00,58.89,59.11,58.89,59.11,51700.0,58.3685,58.5865,58.3685,58.5865,51700.0
2014-10-27 14:20:00,59.11,59.13,58.95,58.95,50700.0,58.5865,58.6064,58.428,58.428,50700.0
2014-10-27 14:30:00,58.95,59.02,58.85,59.01,53700.0,58.428,58.4973,58.3288,58.4874,53700.0
2014-10-27 14:40:00,59.03,59.04,58.86,58.9,57300.0,58.5072,58.5172,58.3388,58.3784,57300.0
2014-10-27 14:50:00,58.9,58.93,58.79,58.86,34600.0,58.3784,58.4081,58.2694,58.3388,34600.0
2014-10-27 15:00:00,58.86,58.91,58.79,58.81,82000.0,58.3388,58.3883,58.2694,58.2892,82000.0
2014-10-27 15:10:00,58.82,58.89,58.8,58.89,80400.0,58.2991,58.3685,58.2793,58.3685,80400.0
2014-10-27 15:20:00,58.89,59.03,58.88,58.96,75800.0,58.3685,58.5072,58.3586,58.4379,75800.0
2014-10-27 15:30:00,58.96,59.11,58.92,59.09,104100.0,58.4379,58.5865,58.3982,58.5667,104100.0
2014-10-27 15:40:00,59.1,59.26,59.09,59.26,186700.0,58.5766,58.7352,58.5667,58.7352,186700.0
2014-10-27 15:50:00,59.26,59.27,59.11,59.11,231400.0,58.7352,58.7451,58.5865,58.5865,231400.0
2014-10-28 09:30:00,59.97,61.49,59.86,61.08,648500.0,59.4389,60.9455,59.3299,60.5391,648500.0
2014-10-28 09:40:00,61.15,61.15,60.58,60.94,331600.0,60.6085,60.6085,60.0435,60.4003,331600.0
2014-10-28 09:50:00,60.96,61.1,60.8,60.84,162300.0,60.4202,60.5589,60.2616,60.3012,162300.0
2014-10-28 10:00:00,60.86,60.96,60.62,60.64,198100.0,60.321,60.4202,60.0832,60.103,198100.0
2014-10-28 10:10:00,60.66,60.82,60.53,60.7,115600.0,60.1228,60.2814,59.994,60.1625,115600.0
2014-10-28 10:20:00,60.71,60.8,60.68,60.8,102900.0,60.1724,60.2616,60.1426,60.2616,102900.0
2014-10-28 10:30:00,60.8,61.07,60.74,61.02,122600.0,60.2616,60.5292,60.2021,60.4796,122600.0
2014-10-28 10:40:00,61.02,61.16,60.97,60.97,63100.0,60.4796,60.6184,60.4301,60.4301,63100.0
2014-10-28 10:50:00,60.95,61.11,60.92,61.11,70400.0,60.4102,60.5688,60.3805,60.5688,70400.0
2014-10-28 11:00:00,61.13,61.25,61.09,61.18,75600.0,60.5886,60.7076,60.549,60.6382,75600.0
2014-10-28 11:10:00,61.18,61.43,61.18,61.37,182800.0,60.6382,60.886,60.6382,60.8265,182800.0
2014-10-28 11:20:00,61.38,61.41,61.18,61.18,148000.0,60.8364,60.8662,60.6382,60.6382,148000.0
2014-10-28 11:30:00,61.2,61.35,61.14,61.27,82700.0,60.658,60.8067,60.5986,60.7274,82700.0
2014-10-28 11:40:00,61.27,61.36,61.19,61.2,47500.0,60.7274,60.8166,60.6481,60.658,47500.0
2014-10-28 11:50:00,61.19,61.35,61.14,61.14,63800.0,60.6481,60.8067,60.5986,60.5986,63800.0
2014-10-28 12:00:00,61.13,61.17,61.09,61.1,60700.0,60.5886,60.6283,60.549,60.5589,60700.0
2014-10-28 12:10:00,61.1,61.17,61.0,61.0,65700.0,60.5589,60.6283,60.4598,60.4598,65700.0
2014-10-28 12:20:00,61.0,61.03,60.83,60.83,56900.0,60.4598,60.4895,60.2913,60.2913,56900.0
2014-10-28 12:30:00,60.81,60.97,60.74,60.95,82400.0,60.2715,60.4301,60.2021,60.4102,82400.0
2014-10-28 12:40:00,60.96,60.99,60.77,60.83,62900.0,60.4202,60.4499,60.2318,60.2913,62900.0
2014-10-28 12:50:00,60.82,60.92,60.79,60.82,72200.0,60.2814,60.3805,60.2517,60.2814,72200.0
2014-10-28 13:00:00,60.82,60.85,60.77,60.83,66100.0,60.2814,60.3111,60.2318,60.2913,66100.0
2014-10-28 13:10:00,60.84,60.96,60.84,60.93,57700.0,60.3012,60.4202,60.3012,60.3904,57700.0
2014-10-28 13:20:00,60.93,61.01,60.89,61.0,64500.0,60.3904,60.4697,60.3508,60.4598,64500.0
2014-10-28 13:30:00,61.0,61.02,60.92,60.95,63000.0,60.4598,60.4796,60.3805,60.4102,63000.0
2014-10-28 13:40:00,60.96,61.25,60.96,61.22,59100.0,60.4202,60.7076,60.4202,60.6779,59100.0
2014-10-28 13:50:00,61.21,61.3,61.15,61.16,50900.0,60.6679,60.7571,60.6085,60.6184,50900.0
2014-10-28 14:00:00,61.14,61.15,61.06,61.09,97300.0,60.5986,60.6085,60.5193,60.549,97300.0
2014-10-28 14:10:00,61.1,61.11,61.07,61.09,114100.0,60.5589,60.5688,60.5292,60.549,114100.0
2014-10-28 14:20:00,61.1,61.25,61.09,61.25,78200.0,60.5589,60.7076,60.549,60.7076,78200.0
2014-10-28 14:30:00,61.25,61.31,61.22,61.29,82900.0,60.7076,60.7671,60.6779,60.7472,82900.0
2014-10-28 14:40:00,61.29,61.32,61.12,61.14,63100.0,60.7472,60.777,60.5787,60.5986,63100.0
2014-10-28 14:50:00,61.15,61.22,61.12,61.2,53400.0,60.6085,60.6779,60.5787,60.658,53400.0
2014-10-28 15:00:00,61.2,61.45,61.19,61.42,137600.0,60.658,60.9058,60.6481,60.8761,137600.0
2014-10-28 15:10:00,61.42,61.65,61.41,61.49,260500.0,60.8761,61.104,60.8662,60.9455,260500.0
2014-10-28 15:20:00,61.48,61.56,61.38,61.56,149600.0,60.9355,61.0148,60.8364,61.0148,149600.0
2014-10-28 15:30:00,61.56,61.72,61.53,61.54,202200.0,61.0148,61.1734,60.9851,60.995,202200.0
2014-10-28 15:40:00,61.54,61.55,61.36,61.38,249700.0,60.995,61.0049,60.8166,60.8364,249700.0
2014-10-28 15:50:00,61.38,61.51,61.38,61.49,453400.0,60.8364,60.9653,60.8364,60.9455,453400.0
2014-10-29 09:30:00,61.18,61.3,60.71,60.98,242100.0,60.6382,60.7571,60.1724,60.44,242100.0
2014-10-29 09:40:00,60.99,61.12,60.73,60.8,143500.0,60.4499,60.5787,60.1922,60.2616,143500.0
2014-10-29 09:50:00,60.8,60.87,60.67,60.77,92500.0,60.2616,60.331,60.1327,60.2318,92500.0
2014-10-29 10:00:00,60.79,60.85,60.42,60.45,133500.0,60.2517,60.3111,59.8849,59.9147,133500.0
2014-10-29 10:10:00,60.45,60.59,60.36,60.53,102500.0,59.9147,60.0534,59.8255,59.994,102500.0
2014-10-29 10:20:00,60.55,60.66,60.45,60.59,77300.0,60.0138,60.1228,59.9147,60.0534,77300.0
2014-10-29 10:30:00,60.59,60.79,60.53,60.77,62800.0,60.0534,60.2517,59.994,60.2318,62800.0
2014-10-29 10:40:00,60.77,60.77,60.51,60.61,55800.0,60.2318,60.2318,59.9741,60.0733,55800.0
2014-10-29 10:50:00,60.57,60.71,60.57,60.69,38600.0,60.0336,60.1724,60.0336,60.1525,38600.0
2014-10-29 11:00:00,60.7,60.79,60.69,60.73,41300.0,60.1625,60.2517,60.1525,60.1922,41300.0
2014-10-29 11:10:00,60.74,60.79,60.71,60.78,31200.0,60.2021,60.2517,60.1724,60.2417,31200.0
2014-10-29 11:20:00,60.78,61.01,60.78,61.01,84600.0,60.2417,60.4697,60.2417,60.4697,84600.0
2014-10-29 11:30:00,61.0,61.02,60.76,60.82,49200.0,60.4598,60.4796,60.2219,60.2814,49200.0
2014-10-29 11:40:00,60.83,60.98,60.81,60.91,25600.0,60.2913,60.44,60.2715,60.3706,25600.0
2014-10-29 11:50:00,60.9,60.97,60.87,60.94,33100.0,60.3607,60.4301,60.331,60.4003,33100.0
2014-10-29 12:00:00,60.93,60.94,60.78,60.88,78400.0,60.3904,60.4003,60.2417,60.3409,78400.0
2014-10-29 12:10:00,60.89,60.89,60.77,60.81,46000.0,60.3508,60.3508,60.2318,60.2715,46000.0
2014-10-29 12:20:00,60.83,60.86,60.75,60.77,31300.0,60.2913,60.321,60.212,60.2318,31300.0
2014-10-29 12:30:00,60.78,60.93,60.77,60.83,28600.0,60.2417,60.3904,60.2318,60.2913,28600.0
2014-10-29 12:40:00,60.84,60.98,60.8,60.97,31800.0,60.3012,60.44,60.2616,60.4301,31800.0
2014-10-29 12:50:00,60.95,61.11,60.91,61.05,40000.0,60.4102,60.5688,60.3706,60.5094,40000.0
2014-10-29 13:00:00,61.03,61.04,60.95,60.99,32800.0,60.4895,60.4994,60.4102,60.4499,32800.0
2014-10-29 13:10:00,60.98,61.07,60.96,60.98,27000.0,60.44,60.5292,60.4202,60.44,27000.0
2014-10-29 13:20:00,60.98,61.08,60.97,61.07,24300.0,60.44,60.5391,60.4301,60.5292,24300.0
2014-10-29 13:30:00,61.05,61.08,60.85,60.87,30200.0,60.5094,60.5391,60.3111,60.331,30200.0
2014-10-29 13:40:00,60.87,60.94,60.81,60.85,63000.0,60.331,60.4003,60.2715,60.3111,63000.0
2014-10-29 13:50:00,60.85,60.95,60.8,60.86,38200.0,60.3111,60.4102,60.2616,60.321,38200.0
2014-10-29 14:00:00,60.84,60.94,60.68,60.91,129400.0,60.3012,60.4003,60.1426,60.3706,129400.0
2014-10-29 14:10:00,60.92,61.07,60.7,60.85,65600.0,60.3805,60.5292,60.1625,60.3111,65600.0
2014-10-29 14:20:00,60.85,61.16,60.84,61.11,75600.0,60.3111,60.6184,60.3012,60.5688,75600.0
2014-10-29 14:30:00,61.11,61.15,60.89,60.94,69500.0,60.5688,60.6085,60.3508,60.4003,69500.0
2014-10-29 14:40:00,60.94,61.03,60.76,60.8,67600.0,60.4003,60.4895,60.2219,60.2616,67600.0
2014-10-29 14:50:00,60.8,61.11,60.74,61.07,81900.0,60.2616,60.5688,60.2021,60.5292,81900.0
2014-10-29 15:00:00,61.09,61.09,60.71,60.74,57700.0,60.549,60.549,60.1724,60.2021,57700.0
2014-10-29 15:10:00,60.75,60.93,60.68,60.93,46200.0,60.212,60.3904,60.1426,60.3904,46200.0
2014-10-29 15:20:00,60.94,60.96,60.79,60.93,54700.0,60.4003,60.4202,60.2517,60.3904,54700.0
2014-10-29 15:30:00,60.94,61.17,60.94,61.14,98200.0,60.4003,60.6283,60.4003,60.5986,98200.0
2014-10-29 15:40:00,61.13,61.23,61.04,61.08,135100.0,60.5886,60.6878,60.4994,60.5391,135100.0
2014-10-29 15:50:00,61.09,61.11,60.88,60.97,328700.0,60.549,60.5688,60.3409,60.4301,328700.0
2014-10-30 09:30:00,60.6,61.12,60.51,61.02,93300.0,60.0633,60.5787,59.9741,60.4796,93300.0
2014-10-30 09:40:00,60.95,61.36,60.9,61.2,131500.0,60.4102,60.8166,60.3607,60.658,131500.0
2014-10-30 09:50:00,61.23,61.3,60.7,60.7,65300.0,60.6878,60.7571,60.1625,60.1625,65300.0
2014-10-30 10:00:00,60.69,60.75,60.43,60.56,104400.0,60.1525,60.212,59.8948,60.0237,104400.0
2014-10-30 10:10:00,60.56,60.63,60.22,60.6,106300.0,60.0237,60.0931,59.6867,60.0633,106300.0
2014-10-30 10:20:00,60.6,60.65,60.48,60.6,25800.0,60.0633,60.1129,59.9444,60.0633,25800.0
2014-10-30 10:30:00,60.6,60.75,60.51,60.65,82000.0,60.0633,60.212,59.9741,60.1129,82000.0
2014-10-30 10:40:00,60.65,60.77,60.52,60.58,56600.0,60.1129,60.2318,59.9841,60.0435,56600.0
2014-10-30 10:50:00,60.6,60.89,60.6,60.83,30600.0,60.0633,60.3508,60.0633,60.2913,30600.0
2014-10-30 11:00:00,60.82,60.92,60.68,60.71,48000.0,60.2814,60.3805,60.1426,60.1724,48000.0
2014-10-30 11:10:00,60.74,60.78,60.58,60.63,54000.0,60.2021,60.2417,60.0435,60.0931,54000.0
2014-10-30 11:20:00,60.63,60.74,60.52,60.7,38700.0,60.0931,60.2021,59.9841,60.1625,38700.0
2014-10-30 11:30:00,60.73,60.8,60.63,60.72,17900.0,60.1922,60.2616,60.0931,60.1823,17900.0
2014-10-30 11:40:00,60.71,60.92,60.69,60.86,47200.0,60.1724,60.3805,60.1525,60.321,47200.0
2014-10-30 11:50:00,60.84,60.99,60.8,60.97,20900.0,60.3012,60.4499,60.2616,60.4301,20900.0
2014-10-30 12:00:00,60.98,61.0,60.86,60.92,65100.0,60.44,60.4598,60.321,60.3805,65100.0
2014-10-30 12:10:00,60.91,60.95,60.84,60.93,34200.0,60.3706,60.4102,60.3012,60.3904,34200.0
2014-10-30 12:20:00,60.95,61.1,60.93,61.03,62900.0,60.4102,60.5589,60.3904,60.4895,62900.0
2014-10-30 12:30:00,61.05,61.25,61.05,61.22,72100.0,60.5094,60.7076,60.5094,60.6779,72100.0
2014-10-30 12:40:00,61.2,61.25,61.14,61.24,98000.0,60.658,60.7076,60.5986,60.6977,98000.0
2014-10-30 12:50:00,61.24,61.28,61.17,61.21,18600.0,60.6977,60.7373,60.6283,60.6679,18600.0
2014-10-30 13:00:00,61.21,61.33,61.21,61.3,33100.0,60.6679,60.7869,60.6679,60.7571,33100.0
2014-10-30 13:10:00,61.3,61.53,61.26,61.43,43600.0,60.7571,60.9851,60.7175,60.886,43600.0
2014-10-30 13:20:00,61.43,61.61,61.39,61.58,26200.0,60.886,61.0644,60.8463,61.0347,26200.0
2014-10-30 13:30:00,61.57,61.75,60.97,61.59,25700.0,61.0248,61.2032,60.4301,61.0446,25700.0
2014-10-30 13:40:00,61.6,61.73,61.57,61.71,49400.0,61.0545,61.1833,61.0248,61.1635,49400.0
2014-10-30 13:50:00,61.71,61.8,61.69,61.73,52600.0,61.1635,61.2527,61.1437,61.1833,52600.0
2014-10-30 14:00:00,61.74,61.83,61.66,61.78,41100.0,61.1932,61.2824,61.114,61.2329,41100.0
2014-10-30 14:10:00,61.77,61.83,61.69,61.73,75700.0,61.223,61.2824,61.1437,61.1833,75700.0
2014-10-30 14:20:00,61.72,61.81,61.64,61.77,80600.0,61.1734,61.2626,61.0941,61.223,80600.0
2014-10-30 14:30:00,61.79,61.86,61.76,61.81,50800.0,61.2428,61.3122,61.2131,61.2626,50800.0
2014-10-30 14:40:00,61.81,61.87,61.69,61.69,76100.0,61.2626,61.3221,61.1437,61.1437,76100.0
2014-10-30 14:50:00,61.69,61.73,61.41,61.49,51800.0,61.1437,61.1833,60.8662,60.9455,51800.0
2014-10-30 15:00:00,61.47,61.56,61.46,61.48,44400.0,60.9256,61.0148,60.9157,60.9355,44400.0
2014-10-30 15:10:00,61.48,61.63,61.48,61.53,40000.0,60.9355,61.0842,60.9355,60.9851,40000.0
2014-10-30 15:20:00,61.54,61.65,61.41,61.45,58200.0,60.995,61.104,60.8662,60.9058,58200.0
2014-10-30 15:30:00,61.45,61.62,61.45,61.58,88900.0,60.9058,61.0743,60.9058,61.0347,88900.0
2014-10-30 15:40:00,61.59,61.67,61.53,61.62,134000.0,61.0446,61.1239,60.9851,61.0743,134000.0
2014-10-30 15:50:00,61.63,61.78,61.59,61.73,219300.0,61.0842,61.2329,61.0446,61.1833,219300.0
2014-10-31 09:30:00,62.99,63.5,62.94,63.4,481800.0,62.4322,62.9377,62.3826,62.8385,481800.0
2014-10-31 09:40:00,63.38,63.65,63.3,63.32,347400.0,62.8187,63.0863,62.7394,62.7593,347400.0
2014-10-31 09:50:00,63.32,63.43,63.23,63.26,174400.0,62.7593,62.8683,62.6701,62.6998,174400.0
2014-10-31 10:00:00,63.26,63.41,63.18,63.36,125800.0,62.6998,62.8485,62.6205,62.7989,125800.0
2014-10-31 10:10:00,63.35,63.7,63.32,63.65,135700.0,62.789,63.1359,62.7593,63.0863,135700.0
2014-10-31 10:20:00,63.66,63.9,63.65,63.9,206000.0,63.0962,63.3341,63.0863,63.3341,206000.0
2014-10-31 10:30:00,63.9,64.07,63.85,63.9,342000.0,63.3341,63.5026,63.2846,63.3341,342000.0
2014-10-31 10:40:00,63.89,63.9,63.57,63.6,112500.0,63.3242,63.3341,63.007,63.0368,112500.0
2014-10-31 10:50:00,63.6,63.91,63.51,63.83,123300.0,63.0368,63.344,62.9476,63.2647,123300.0
2014-10-31 11:00:00,63.84,63.9,63.79,63.82,68600.0,63.2746,63.3341,63.2251,63.2548,68600.0
2014-10-31 11:10:00,63.82,63.89,63.73,63.76,112300.0,63.2548,63.3242,63.1656,63.1954,112300.0
2014-10-31 11:20:00,63.76,63.8,63.64,63.8,98400.0,63.1954,63.235,63.0764,63.235,98400.0
2014-10-31 11:30:00,63.81,63.84,63.59,63.6,132600.0,63.2449,63.2746,63.0269,63.0368,132600.0
2014-10-31 11:40:00,63.59,63.68,63.52,63.68,93300.0,63.0269,63.1161,62.9575,63.1161,93300.0
2014-10-31 11:50:00,63.68,63.72,63.59,63.66,83300.0,63.1161,63.1557,63.0269,63.0962,83300.0
2014-10-31 12:00:00,63.67,63.75,63.6,63.74,218100.0,63.1062,63.1854,63.0368,63.1755,218100.0
2014-10-31 12:10:00,63.75,63.75,63.59,63.61,64200.0,63.1854,63.1854,63.0269,63.0467,64200.0
2014-10-31 12:20:00,63.61,63.75,63.55,63.74,98600.0,63.0467,63.1854,62.9872,63.1755,98600.0
2014-10-31 12:30:00,63.73,63.78,63.72,63.76,97800.0,63.1656,63.2152,63.1557,63.1954,97800.0
2014-10-31 12:40:00,63.76,63.87,63.76,63.85,124800.0,63.1954,63.3044,63.1954,63.2846,124800.0
2014-10-31 12:50:00,63.86,64.0,63.86,63.99,257500.0,63.2945,63.4332,63.2945,63.4233,257500.0
2014-10-31 13:00:00,64.0,64.0,63.97,64.0,255600.0,63.4332,63.4332,63.4035,63.4332,255600.0
2014-10-31 13:10:00,64.0,64.3,63.99,64.28,325200.0,63.4332,63.7306,63.4233,63.7108,325200.0
2014-10-31 13:20:00,64.27,64.59,64.22,64.29,258500.0,63.7008,64.018,63.6513,63.7207,258500.0
2014-10-31 13:30:00,64.29,64.32,63.99,64.01,119100.0,63.7207,63.7504,63.4233,63.4431,119100.0
2014-10-31 13:40:00,64.01,64.01,63.82,63.92,118800.0,63.4431,63.4431,63.2548,63.3539,118800.0
2014-10-31 13:50:00,63.92,63.92,63.57,63.74,145500.0,63.3539,63.3539,63.007,63.1755,145500.0
2014-10-31 14:00:00,63.74,63.75,63.57,63.57,93800.0,63.1755,63.1854,63.007,63.007,93800.0
2014-10-31 14:10:00,63.57,63.79,63.57,63.74,87900.0,63.007,63.2251,63.007,63.1755,87900.0
2014-10-31 14:20:00,63.75,63.91,63.74,63.82,77800.0,63.1854,63.344,63.1755,63.2548,77800.0
2014-10-31 14:30:00,63.82,63.94,63.8,63.94,77600.0,63.2548,63.3738,63.235,63.3738,77600.0
2014-10-31 14:40:00,63.94,63.96,63.59,63.63,131000.0,63.3738,63.3936,63.0269,63.0665,131000.0
2014-10-31 14:50:00,63.63,63.73,63.62,63.68,75000.0,63.0665,63.1656,63.0566,63.1161,75000.0
2014-10-31 15:00:00,63.69,63.79,63.63,63.76,78900.0,63.126,63.2251,63.0665,63.1954,78900.0
2014-10-31 15:10:00,63.76,63.76,63.64,63.66,104000.0,63.1954,63.1954,63.0764,63.0962,104000.0
2014-10-31 15:20:00,63.66,63.83,63.65,63.79,89900.0,63.0962,63.2647,63.0863,63.2251,89900.0
2014-10-31 15:30:00,63.79,63.84,63.72,63.82,102500.0,63.2251,63.2746,63.1557,63.2548,102500.0
2014-10-31 15:40:00,63.82,63.94,63.82,63.93,212900.0,63.2548,63.3738,63.2548,63.3639,212900.0
2014-10-31 15:50:00,63.93,64.01,63.92,63.97,404400.0,63.3639,63.4431,63.3539,63.4035,404400.0
2014-11-03 09:30:00,63.92,64.19,63.61,64.02,196000.0,63.3539,63.6215,63.0467,63.4531,196000.0
2014-11-03 09:40:00,63.93,64.1,63.84,64.01,116200.0,63.3639,63.5323,63.2746,63.4431,116200.0
2014-11-03 09:50:00,64.05,64.33,63.96,64.29,116200.0,63.4828,63.7603,63.3936,63.7207,116200.0
2014-11-03 10:00:00,64.29,64.5,63.82,63.83,110800.0,63.7207,63.9288,63.2548,63.2647,110800.0
2014-11-03 10:10:00,63.9,63.94,63.65,63.67,48300.0,63.3341,63.3738,63.0863,63.1062,48300.0
2014-11-03 10:20:00,63.65,63.89,63.64,63.8,53400.0,63.0863,63.3242,63.0764,63.235,53400.0
2014-11-03 10:30:00,63.8,64.06,63.77,63.93,26200.0,63.235,63.4927,63.2053,63.3639,26200.0
2014-11-03 10:40:00,63.93,64.06,63.88,63.88,87200.0,63.3639,63.4927,63.3143,63.3143,87200.0
2014-11-03 10:50:00,63.85,64.11,63.79,64.06,52100.0,63.2846,63.5423,63.2251,63.4927,52100.0
2014-11-03 11:00:00,64.06,64.09,63.99,64.0,41200.0,63.4927,63.5224,63.4233,63.4332,41200.0
2014-11-03 11:10:00,64.0,64.1,63.94,64.0,90400.0,63.4332,63.5323,63.3738,63.4332,90400.0
2014-11-03 11:20:00,64.02,64.15,63.93,63.96,39600.0,63.4531,63.5819,63.3639,63.3936,39600.0
2014-11-03 11:30:00,63.96,64.02,63.83,63.9,36200.0,63.3936,63.4531,63.2647,63.3341,36200.0
2014-11-03 11:40:00,63.91,64.09,63.91,64.09,36100.0,63.344,63.5224,63.344,63.5224,36100.0
2014-11-03 11:50:00,64.08,64.13,63.95,63.96,31900.0,63.5125,63.5621,63.3837,63.3936,31900.0
2014-11-03 12:00:00,63.96,63.99,63.86,63.94,57200.0,63.3936,63.4233,63.2945,63.3738,57200.0
2014-11-03 12:10:00,63.97,64.05,63.89,64.02,38700.0,63.4035,63.4828,63.3242,63.4531,38700.0
2014-11-03 12:20:00,64.03,64.09,64.0,64.04,24700.0,63.463,63.5224,63.4332,63.4729,24700.0
2014-11-03 12:30:00,64.05,64.1,63.91,64.1,52100.0,63.4828,63.5323,63.344,63.5323,52100.0
2014-11-03 12:40:00,64.1,64.25,64.08,64.23,49700.0,63.5323,63.681,63.5125,63.6612,49700.0
2014-11-03 12:50:00,64.24,64.35,64.19,64.27,59500.0,63.6711,63.7801,63.6215,63.7008,59500.0
2014-11-03 13:00:00,64.26,64.28,64.06,64.09,87800.0,63.6909,63.7108,63.4927,63.5224,87800.0
2014-11-03 13:10:00,64.09,64.1,63.94,63.96,107200.0,63.5224,63.5323,63.3738,63.3936,107200.0
2014-11-03 13:20:00,63.96,64.01,63.94,63.99,62500.0,63.3936,63.4431,63.3738,63.4233,62500.0
2014-11-03 13:30:00,63.99,64.02,63.95,64.01,78700.0,63.4233,63.4531,63.3837,63.4431,78700.0
2014-11-03 13:40:00,64.03,64.03,63.93,63.94,28800.0,63.463,63.463,63.3639,63.3738,28800.0
2014-11-03 13:50:00,63.94,63.98,63.92,63.92,45200.0,63.3738,63.4134,63.3539,63.3539,45200.0
2014-11-03 14:00:00,63.92,63.96,63.9,63.9,95000.0,63.3539,63.3936,63.3341,63.3341,95000.0
2014-11-03 14:10:00,63.91,64.0,63.87,63.89,114700.0,63.344,63.4332,63.3044,63.3242,114700.0
2014-11-03 14:20:00,63.87,63.9,63.8,63.83,50400.0,63.3044,63.3341,63.235,63.2647,50400.0
2014-11-03 14:30:00,63.82,63.82,63.56,63.56,98700.0,63.2548,63.2548,62.9971,62.9971,98700.0
2014-11-03 14:40:00,63.56,63.65,63.5,63.55,88500.0,62.9971,63.0863,62.9377,62.9872,88500.0
2014-11-03 14:50:00,63.54,63.58,63.43,63.57,62200.0,62.9773,63.017,62.8683,63.007,62200.0
2014-11-03 15:00:00,63.57,63.7,63.56,63.69,91000.0,63.007,63.1359,62.9971,63.126,91000.0
2014-11-03 15:10:00,63.7,63.77,63.55,63.55,93600.0,63.1359,63.2053,62.9872,62.9872,93600.0
2014-11-03 15:20:00,63.54,63.73,63.48,63.49,106300.0,62.9773,63.1656,62.9178,62.9277,106300.0
2014-11-03 15:30:00,63.51,63.66,63.5,63.6,153600.0,62.9476,63.0962,62.9377,63.0368,153600.0
2014-11-03 15:40:00,63.61,63.72,63.55,63.55,161200.0,63.0467,63.1557,62.9872,62.9872,161200.0
2014-11-03 15:50:00,63.54,63.66,63.54,63.58,254400.0,62.9773,63.0962,62.9773,63.017,254400.0
2014-11-04 09:30:00,63.44,63.45,63.14,63.29,121400.0,62.8782,62.8881,62.5808,62.7295,121400.0
2014-11-04 09:40:00,63.27,63.42,63.03,63.19,130600.0,62.7097,62.8584,62.4718,62.6304,130600.0
2014-11-04 09:50:00,63.2,63.59,63.13,63.3,110700.0,62.6403,63.0269,62.5709,62.7394,110700.0
2014-11-04 10:00:00,63.36,63.62,63.3,63.52,68100.0,62.7989,63.0566,62.7394,62.9575,68100.0
2014-11-04 10:10:00,63.53,63.75,63.4,63.63,196200.0,62.9674,63.1854,62.8385,63.0665,196200.0
2014-11-04 10:20:00,63.62,63.8,63.56,63.57,71400.0,63.0566,63.235,62.9971,63.007,71400.0
2014-11-04 10:30:00,63.57,63.59,63.27,63.33,35500.0,63.007,63.0269,62.7097,62.7692,35500.0
2014-11-04 10:40:00,63.3,63.37,63.12,63.13,43300.0,62.7394,62.8088,62.561,62.5709,43300.0
2014-11-04 10:50:00,63.15,63.18,62.99,63.02,48300.0,62.5908,62.6205,62.4322,62.4619,48300.0
2014-11-04 11:00:00,63.0,63.1,63.0,63.04,43900.0,62.4421,62.5412,62.4421,62.4817,43900.0
2014-11-04 11:10:00,63.03,63.26,63.0,63.24,24100.0,62.4718,62.6998,62.4421,62.68,24100.0
2014-11-04 11:20:00,63.23,63.47,63.18,63.44,56700.0,62.6701,62.9079,62.6205,62.8782,56700.0
2014-11-04 11:30:00,63.44,63.5,63.42,63.48,38000.0,62.8782,62.9377,62.8584,62.9178,38000.0
2014-11-04 11:40:00,63.46,63.47,63.34,63.41,52000.0,62.898,62.9079,62.7791,62.8485,52000.0
2014-11-04 11:50:00,63.39,63.43,63.28,63.28,28800.0,62.8286,62.8683,62.7196,62.7196,28800.0
2014-11-04 12:00:00,63.27,63.51,63.27,63.46,17900.0,62.7097,62.9476,62.7097,62.898,17900.0
2014-11-04 12:10:00,63.46,63.51,63.39,63.45,42300.0,62.898,62.9476,62.8286,62.8881,42300.0
2014-11-04 12:20:00,63.44,63.48,63.39,63.46,22300.0,62.8782,62.9178,62.8286,62.898,22300.0
2014-11-04 12:30:00,63.47,63.63,63.4,63.62,44000.0,62.9079,63.0665,62.8385,63.0566,44000.0
2014-11-04 12:40:00,63.61,63.9,63.61,63.81,48800.0,63.0467,63.3341,63.0467,63.2449,48800.0
2014-11-04 12:50:00,63.83,63.83,63.69,63.73,40100.0,63.2647,63.2647,63.126,63.1656,40100.0
2014-11-04 13:00:00,63.73,63.8,63.71,63.72,46700.0,63.1656,63.235,63.1458,63.1557,46700.0
2014-11-04 13:10:00,63.73,63.73,63.6,63.6,29700.0,63.1656,63.1656,63.0368,63.0368,29700.0
2014-11-04 13:20:00,63.62,63.68,63.55,63.68,15400.0,63.0566,63.1161,62.9872,63.1161,15400.0
2014-11-04 13:30:00,63.67,63.68,63.54,63.55,18500.0,63.1062,63.1161,62.9773,62.9872,18500.0
2014-11-04 13:40:00,63.55,63.62,63.5,63.61,20700.0,62.9872,63.0566,62.9377,63.0467,20700.0
2014-11-04 13:50:00,63.64,63.85,63.64,63.81,38400.0,63.0764,63.2846,63.0764,63.2449,38400.0
2014-11-04 14:00:00,63.84,63.96,63.82,63.83,42500.0,63.2746,63.3936,63.2548,63.2647,42500.0
2014-11-04 14:10:00,63.83,63.84,63.7,63.71,27600.0,63.2647,63.2746,63.1359,63.1458,27600.0
2014-11-04 14:20:00,63.7,63.73,63.64,63.64,19000.0,63.1359,63.1656,63.0764,63.0764,19000.0
2014-11-04 14:30:00,63.65,63.68,63.57,63.64,22700.0,63.0863,63.1161,63.007,63.0764,22700.0
2014-11-04 14:40:00,63.63,63.66,63.54,63.6,23200.0,63.0665,63.0962,62.9773,63.0368,23200.0
2014-11-04 14:50:00,63.59,63.68,63.57,63.67,106200.0,63.0269,63.1161,63.007,63.1062,106200.0
2014-11-04 15:00:00,63.66,63.73,63.6,63.64,75500.0,63.0962,63.1656,63.0368,63.0764,75500.0
2014-11-04 15:10:00,63.65,63.7,63.6,63.68,57500.0,63.0863,63.1359,63.0368,63.1161,57500.0
2014-11-04 15:20:00,63.67,63.72,63.55,63.59,77400.0,63.1062,63.1557,62.9872,63.0269,77400.0
2014-11-04 15:30:00,63.58,63.64,63.53,63.53,74900.0,63.017,63.0764,62.9674,62.9674,74900.0
2014-11-04 15:40:00,63.53,63.62,63.53,63.54,116100.0,62.9674,63.0566,62.9674,62.9773,116100.0
2014-11-04 15:50:00,63.55,63.58,63.52,63.54,194300.0,62.9872,63.017,62.9575,62.9773,194300.0
2014-11-05 09:30:00,63.97,64.01,63.39,63.42,134900.0,63.4035,63.4431,62.8286,62.8584,134900.0
2014-11-05 09:40:00,63.42,63.45,63.04,63.06,106100.0,62.8584,62.8881,62.4817,62.5016,106100.0
2014-11-05 09:50:00,63.09,63.29,62.77,62.96,150300.0,62.5313,62.7295,62.2141,62.4024,150300.0
2014-11-05 10:00:00,62.95,63.25,62.88,63.18,112400.0,62.3925,62.6899,62.3232,62.6205,112400.0
2014-11-05 10:10:00,63.18,63.24,63.07,63.11,64500.0,62.6205,62.68,62.5115,62.5511,64500.0
2014-11-05 10:20:00,63.1,63.12,62.88,62.92,92700.0,62.5412,62.561,62.3232,62.3628,92700.0
2014-11-05 10:30:00,62.94,63.0,62.71,62.76,84000.0,62.3826,62.4421,62.1547,62.2042,84000.0
2014-11-05 10:40:00,62.73,62.82,62.57,62.76,92200.0,62.1745,62.2637,62.0159,62.2042,92200.0
2014-11-05 10:50:00,62.75,62.97,62.74,62.94,48300.0,62.1943,62.4124,62.1844,62.3826,48300.0
2014-11-05 11:00:00,62.97,63.07,62.89,62.89,38100.0,62.4124,62.5115,62.3331,62.3331,38100.0
2014-11-05 11:10:00,62.89,63.0,62.89,62.9,45100.0,62.3331,62.4421,62.3331,62.343,45100.0
2014-11-05 11:20:00,62.9,62.95,62.87,62.92,46800.0,62.343,62.3925,62.3132,62.3628,46800.0
2014-11-05 11:30:00,62.95,63.05,62.86,62.9,50700.0,62.3925,62.4916,62.3033,62.343,50700.0
2014-11-05 11:40:00,62.9,62.91,62.82,62.88,51100.0,62.343,62.3529,62.2637,62.3232,51100.0
2014-11-05 11:50:00,62.86,62.98,62.84,62.96,52000.0,62.3033,62.4223,62.2835,62.4024,52000.0
2014-11-05 12:00:00,62.96,63.05,62.95,62.98,74800.0,62.4024,62.4916,62.3925,62.4223,74800.0
2014-11-05 12:10:00,62.97,63.0,62.86,62.87,26200.0,62.4124,62.4421,62.3033,62.3132,26200.0
2014-11-05 12:20:00,62.86,62.89,62.78,62.78,38500.0,62.3033,62.3331,62.224,62.224,38500.0
2014-11-05 12:30:00,62.79,62.91,62.79,62.85,38500.0,62.2339,62.3529,62.2339,62.2934,38500.0
2014-11-05 12:40:00,62.86,62.93,62.85,62.85,46900.0,62.3033,62.3727,62.2934,62.2934,46900.0
2014-11-05 12:50:00,62.86,62.91,62.8,62.8,78200.0,62.3033,62.3529,62.2439,62.2439,78200.0
2014-11-05 13:00:00,62.82,63.06,62.8,63.05,114400.0,62.2637,62.5016,62.2439,62.4916,114400.0
2014-11-05 13:10:00,63.06,63.06,62.84,62.87,36800.0,62.5016,62.5016,62.2835,62.3132,36800.0
2014-11-05 13:20:00,62.87,62.87,62.74,62.78,53200.0,62.3132,62.3132,62.1844,62.224,53200.0
2014-11-05 13:30:00,62.79,62.82,62.62,62.66,87700.0,62.2339,62.2637,62.0655,62.1051,87700.0
2014-11-05 13:40:00,62.68,62.74,62.55,62.62,35500.0,62.1249,62.1844,61.9961,62.0655,35500.0
2014-11-05 13:50:00,62.62,62.65,62.45,62.5,117900.0,62.0655,62.0952,61.897,61.9465,117900.0
2014-11-05 14:00:00,62.5,62.5,62.38,62.39,68500.0,61.9465,61.9465,61.8276,61.8375,68500.0
2014-11-05 14:10:00,62.38,62.56,62.38,62.51,98700.0,61.8276,62.006,61.8276,61.9564,98700.0
2014-11-05 14:20:00,62.53,62.56,62.37,62.43,113400.0,61.9763,62.006,61.8177,61.8771,113400.0
2014-11-05 14:30:00,62.42,62.42,62.16,62.23,154600.0,61.8672,61.8672,61.6095,61.6789,154600.0
2014-11-05 14:40:00,62.23,62.23,62.06,62.06,119000.0,61.6789,61.6789,61.5104,61.5104,119000.0
2014-11-05 14:50:00,62.08,62.1,61.95,62.0,167000.0,61.5302,61.5501,61.4014,61.4509,167000.0
2014-11-05 15:00:00,62.0,62.02,61.88,62.0,150900.0,61.4509,61.4708,61.332,61.4509,150900.0
2014-11-05 15:10:00,62.0,62.0,61.68,61.78,183400.0,61.4509,61.4509,61.1338,61.2329,183400.0
2014-11-05 15:20:00,61.79,61.91,61.66,61.75,193500.0,61.2428,61.3617,61.114,61.2032,193500.0
2014-11-05 15:30:00,61.74,61.83,61.66,61.67,247300.0,61.1932,61.2824,61.114,61.1239,247300.0
2014-11-05 15:40:00,61.68,61.87,61.59,61.82,265400.0,61.1338,61.3221,61.0446,61.2725,265400.0
2014-11-05 15:50:00,61.83,61.97,61.81,61.9,363300.0,61.2824,61.4212,61.2626,61.3518,363300.0
2014-11-06 09:30:00,62.08,62.8,61.94,61.97,195300.0,61.5302,62.2439,61.3915,61.4212,195300.0
2014-11-06 09:40:00,61.97,62.9,61.88,62.88,216500.0,61.4212,62.343,61.332,62.3232,216500.0
2014-11-06 09:50:00,62.9,63.2,62.75,63.15,156600.0,62.343,62.6403,62.1943,62.5908,156600.0
2014-11-06 10:00:00,63.12,63.42,63.01,63.31,126100.0,62.561,62.8584,62.452,62.7493,126100.0
2014-11-06 10:10:00,63.3,63.45,62.94,63.04,116300.0,62.7394,62.8881,62.3826,62.4817,116300.0
2014-11-06 10:20:00,63.04,63.04,62.74,62.89,105300.0,62.4817,62.4817,62.1844,62.3331,105300.0
2014-11-06 10:30:00,62.88,62.89,62.49,62.77,109000.0,62.3232,62.3331,61.9366,62.2141,109000.0
2014-11-06 10:40:00,62.75,62.76,62.51,62.54,44700.0,62.1943,62.2042,61.9564,61.9862,44700.0
2014-11-06 10:50:00,62.53,62.55,62.36,62.5,45000.0,61.9763,61.9961,61.8078,61.9465,45000.0
2014-11-06 11:00:00,62.47,62.81,62.43,62.78,61800.0,61.9168,62.2538,61.8771,62.224,61800.0
2014-11-06 11:10:00,62.79,62.87,62.65,62.83,41600.0,62.2339,62.3132,62.0952,62.2736,41600.0
2014-11-06 11:20:00,62.86,63.19,62.86,63.18,111200.0,62.3033,62.6304,62.3033,62.6205,111200.0
2014-11-06 11:30:00,63.2,63.25,63.03,63.15,62900.0,62.6403,62.6899,62.4718,62.5908,62900.0
2014-11-06 11:40:00,63.13,63.29,63.09,63.09,47300.0,62.5709,62.7295,62.5313,62.5313,47300.0
2014-11-06 11:50:00,63.09,63.16,63.05,63.14,50400.0,62.5313,62.6007,62.4916,62.5808,50400.0
2014-11-06 12:00:00,63.13,63.14,62.93,62.98,50000.0,62.5709,62.5808,62.3727,62.4223,50000.0
2014-11-06 12:10:00,62.98,63.03,62.96,63.0,73600.0,62.4223,62.4718,62.4024,62.4421,73600.0
2014-11-06 12:20:00,63.0,63.03,62.79,62.82,26100.0,62.4421,62.4718,62.2339,62.2637,26100.0
2014-11-06 12:30:00,62.82,62.87,62.74,62.74,31000.0,62.2637,62.3132,62.1844,62.1844,31000.0
2014-11-06 12:40:00,62.73,62.86,62.66,62.83,31200.0,62.1745,62.3033,62.1051,62.2736,31200.0
2014-11-06 12:50:00,62.83,62.85,62.7,62.83,54300.0,62.2736,62.2934,62.1447,62.2736,54300.0
2014-11-06 13:00:00,62.83,62.93,62.77,62.79,50000.0,62.2736,62.3727,62.2141,62.2339,50000.0
2014-11-06 13:10:00,62.76,62.78,62.69,62.69,31600.0,62.2042,62.224,62.1348,62.1348,31600.0
2014-11-06 13:20:00,62.7,62.85,62.68,62.83,30700.0,62.1447,62.2934,62.1249,62.2736,30700.0
2014-11-06 13:30:00,62.82,62.87,62.76,62.82,32900.0,62.2637,62.3132,62.2042,62.2637,32900.0
2014-11-06 13:40:00,62.81,62.86,62.77,62.85,64800.0,62.2538,62.3033,62.2141,62.2934,64800.0
2014-11-06 13:50:00,62.86,62.87,62.71,62.77,92800.0,62.3033,62.3132,62.1547,62.2141,92800.0
2014-11-06 14:00:00,62.77,62.77,62.74,62.76,66000.0,62.2141,62.2141,62.1844,62.2042,66000.0
2014-11-06 14:10:00,62.77,62.86,62.75,62.78,74000.0,62.2141,62.3033,62.1943,62.224,74000.0
2014-11-06 14:20:00,62.78,62.78,62.72,62.77,59700.0,62.224,62.224,62.1646,62.2141,59700.0
2014-11-06 14:30:00,62.77,62.78,62.67,62.71,73600.0,62.2141,62.224,62.115,62.1547,73600.0
2014-11-06 14:40:00,62.71,62.78,62.66,62.66,65300.0,62.1547,62.224,62.1051,62.1051,65300.0
2014-11-06 14:50:00,62.66,62.77,62.65,62.73,71000.0,62.1051,62.2141,62.0952,62.1745,71000.0
2014-11-06 15:00:00,62.74,62.76,62.65,62.7,70600.0,62.1844,62.2042,62.0952,62.1447,70600.0
2014-11-06 15:10:00,62.7,62.78,62.69,62.74,62700.0,62.1447,62.224,62.1348,62.1844,62700.0
2014-11-06 15:20:00,62.73,62.88,62.73,62.84,103700.0,62.1745,62.3232,62.1745,62.2835,103700.0
2014-11-06 15:30:00,62.84,63.01,62.84,63.0,134000.0,62.2835,62.452,62.2835,62.4421,134000.0
2014-11-06 15:40:00,62.99,63.2,62.98,63.19,213600.0,62.4322,62.6403,62.4223,62.6304,213600.0
2014-11-06 15:50:00,63.19,63.21,63.07,63.08,321100.0,62.6304,62.6502,62.5115,62.5214,321100.0
2014-11-07 09:30:00,63.61,64.18,63.45,64.0,230700.0,63.0467,63.6116,62.8881,63.4332,230700.0
2014-11-07 09:40:00,64.0,64.35,63.67,64.09,173000.0,63.4332,63.7801,63.1062,63.5224,173000.0
2014-11-07 09:50:00,64.07,64.47,64.05,64.29,139600.0,63.5026,63.8991,63.4828,63.7207,139600.0
2014-11-07 10:00:00,64.28,64.29,63.86,63.98,82600.0,63.7108,63.7207,63.2945,63.4134,82600.0
2014-11-07 10:10:00,64.01,64.1,63.85,64.06,58100.0,63.4431,63.5323,63.2846,63.4927,58100.0
2014-11-07 10:20:00,64.03,64.06,63.84,63.9,55300.0,63.463,63.4927,63.2746,63.3341,55300.0
2014-11-07 10:30:00,63.91,64.1,63.87,64.09,131300.0,63.344,63.5323,63.3044,63.5224,131300.0
2014-11-07 10:40:00,64.08,64.26,64.07,64.23,71000.0,63.5125,63.6909,63.5026,63.6612,71000.0
2014-11-07 10:50:00,64.25,64.56,64.25,64.52,151900.0,63.681,63.9883,63.681,63.9486,151900.0
2014-11-07 11:00:00,64.52,64.53,64.33,64.34,47800.0,63.9486,63.9585,63.7603,63.7702,47800.0
2014-11-07 11:10:00,64.34,64.64,64.29,64.57,160100.0,63.7702,64.0676,63.7207,63.9982,160100.0
2014-11-07 11:20:00,64.54,64.55,64.43,64.53,36000.0,63.9685,63.9784,63.8594,63.9585,36000.0
2014-11-07 11:30:00,64.53,64.6,64.41,64.53,36200.0,63.9585,64.0279,63.8396,63.9585,36200.0
2014-11-07 11:40:00,64.51,64.57,64.36,64.45,52000.0,63.9387,63.9982,63.79,63.8792,52000.0
2014-11-07 11:50:00,64.45,64.55,64.43,64.46,35800.0,63.8792,63.9784,63.8594,63.8892,35800.0
2014-11-07 12:00:00,64.46,64.5,64.43,64.44,31700.0,63.8892,63.9288,63.8594,63.8693,31700.0
2014-11-07 12:10:00,64.45,64.45,64.2,64.24,65800.0,63.8792,63.8792,63.6315,63.6711,65800.0
2014-11-07 12:20:00,64.27,64.29,64.08,64.13,49400.0,63.7008,63.7207,63.5125,63.5621,49400.0
2014-11-07 12:30:00,64.12,64.22,64.03,64.19,247200.0,63.5522,63.6513,63.463,63.6215,247200.0
2014-11-07 12:40:00,64.21,64.27,64.19,64.27,45800.0,63.6414,63.7008,63.6215,63.7008,45800.0
2014-11-07 12:50:00,64.26,64.44,64.26,64.38,28300.0,63.6909,63.8693,63.6909,63.8099,28300.0
2014-11-07 13:00:00,64.4,64.41,64.34,64.38,33500.0,63.8297,63.8396,63.7702,63.8099,33500.0
2014-11-07 13:10:00,64.37,64.43,64.35,64.39,29800.0,63.8,63.8594,63.7801,63.8198,29800.0
2014-11-07 13:20:00,64.39,64.4,64.3,64.3,72100.0,63.8198,63.8297,63.7306,63.7306,72100.0
2014-11-07 13:30:00,64.29,64.4,64.29,64.37,76100.0,63.7207,63.8297,63.7207,63.8,76100.0
2014-11-07 13:40:00,64.35,64.41,64.29,64.35,51500.0,63.7801,63.8396,63.7207,63.7801,51500.0
2014-11-07 13:50:00,64.34,64.41,64.33,64.38,33200.0,63.7702,63.8396,63.7603,63.8099,33200.0
2014-11-07 14:00:00,64.39,64.43,64.3,64.33,41100.0,63.8198,63.8594,63.7306,63.7603,41100.0
2014-11-07 14:10:00,64.32,64.36,64.31,64.31,33600.0,63.7504,63.79,63.7405,63.7405,33600.0
2014-11-07 14:20:00,64.31,64.32,64.05,64.1,40900.0,63.7405,63.7504,63.4828,63.5323,40900.0
2014-11-07 14:30:00,64.09,64.15,63.89,63.9,57500.0,63.5224,63.5819,63.3242,63.3341,57500.0
2014-11-07 14:40:00,63.91,63.95,63.81,63.89,52500.0,63.344,63.3837,63.2449,63.3242,52500.0
2014-11-07 14:50:00,63.89,63.93,63.73,63.78,47200.0,63.3242,63.3639,63.1656,63.2152,47200.0
2014-11-07 15:00:00,63.78,63.99,63.78,63.92,39500.0,63.2152,63.4233,63.2152,63.3539,39500.0
2014-11-07 15:10:00,63.91,63.93,63.78,63.82,46900.0,63.344,63.3639,63.2152,63.2548,46900.0
2014-11-07 15:20:00,63.82,63.85,63.72,63.72,41900.0,63.2548,63.2846,63.1557,63.1557,41900.0
2014-11-07 15:30:00,63.73,63.85,63.72,63.84,53500.0,63.1656,63.2846,63.1557,63.2746,53500.0
2014-11-07 15:40:00,63.85,63.86,63.76,63.84,119000.0,63.2846,63.2945,63.1954,63.2746,119000.0
2014-11-07 15:50:00,63.85,63.96,63.85,63.95,215500.0,63.2846,63.3936,63.2846,63.3837,215500.0
2014-11-10 09:30:00,64.1,64.1,63.3,63.31,137600.0,63.5323,63.5323,62.7394,62.7493,137600.0
2014-11-10 09:40:00,63.3,63.42,63.13,63.28,72500.0,62.7394,62.8584,62.5709,62.7196,72500.0
2014-11-10 09:50:00,63.26,63.42,63.21,63.37,91600.0,62.6998,62.8584,62.6502,62.8088,91600.0
2014-11-10 10:00:00,63.37,63.54,63.34,63.4,104800.0,62.8088,62.9773,62.7791,62.8385,104800.0
2014-11-10 10:10:00,63.39,63.45,63.32,63.44,31800.0,62.8286,62.8881,62.7593,62.8782,31800.0
2014-11-10 10:20:00,63.44,63.46,63.23,63.39,79200.0,62.8782,62.898,62.6701,62.8286,79200.0
2014-11-10 10:30:00,63.42,63.49,63.26,63.38,76400.0,62.8584,62.9277,62.6998,62.8187,76400.0
2014-11-10 10:40:00,63.41,63.69,63.4,63.67,42300.0,62.8485,63.126,62.8385,63.1062,42300.0
2014-11-10 10:50:00,63.65,63.72,63.6,63.6,38800.0,63.0863,63.1557,63.0368,63.0368,38800.0
2014-11-10 11:00:00,63.62,63.71,63.57,63.64,34800.0,63.0566,63.1458,63.007,63.0764,34800.0
2014-11-10 11:10:00,63.65,63.72,63.63,63.69,14300.0,63.0863,63.1557,63.0665,63.126,14300.0
2014-11-10 11:20:00,63.7,63.77,63.66,63.7,27900.0,63.1359,63.2053,63.0962,63.1359,27900.0
2014-11-10 11:30:00,63.72,63.8,63.69,63.8,46000.0,63.1557,63.235,63.126,63.235,46000.0
2014-11-10 11:40:00,63.8,63.81,63.73,63.8,26000.0,63.235,63.2449,63.1656,63.235,26000.0
2014-11-10 11:50:00,63.8,63.83,63.75,63.79,18700.0,63.235,63.2647,63.1854,63.2251,18700.0
2014-11-10 12:00:00,63.77,63.79,63.71,63.77,14100.0,63.2053,63.2251,63.1458,63.2053,14100.0
2014-11-10 12:10:00,63.76,63.79,63.68,63.76,23300.0,63.1954,63.2251,63.1161,63.1954,23300.0
2014-11-10 12:20:00,63.76,63.81,63.73,63.78,53800.0,63.1954,63.2449,63.1656,63.2152,53800.0
2014-11-10 12:30:00,63.78,63.85,63.73,63.75,43200.0,63.2152,63.2846,63.1656,63.1854,43200.0
2014-11-10 12:40:00,63.75,63.85,63.75,63.85,13300.0,63.1854,63.2846,63.1854,63.2846,13300.0
2014-11-10 12:50:00,63.83,63.87,63.77,63.85,16500.0,63.2647,63.3044,63.2053,63.2846,16500.0
2014-11-10 13:00:00,63.84,63.93,63.82,63.93,17800.0,63.2746,63.3639,63.2548,63.3639,17800.0
2014-11-10 13:10:00,63.94,63.97,63.89,63.96,26300.0,63.3738,63.4035,63.3242,63.3936,26300.0
2014-11-10 13:20:00,63.96,64.02,63.96,64.01,30100.0,63.3936,63.4531,63.3936,63.4431,30100.0
2014-11-10 13:30:00,64.02,64.13,64.02,64.07,35900.0,63.4531,63.5621,63.4531,63.5026,35900.0
2014-11-10 13:40:00,64.08,64.1,64.06,64.09,34900.0,63.5125,63.5323,63.4927,63.5224,34900.0
2014-11-10 13:50:00,64.09,64.17,64.09,64.14,59600.0,63.5224,63.6017,63.5224,63.572,59600.0
2014-11-10 14:00:00,64.13,64.17,64.11,64.14,39100.0,63.5621,63.6017,63.5423,63.572,39100.0
2014-11-10 14:10:00,64.16,64.21,64.12,64.21,27500.0,63.5918,63.6414,63.5522,63.6414,27500.0
2014-11-10 14:20:00,64.19,64.28,64.19,64.27,67000.0,63.6215,63.7108,63.6215,63.7008,67000.0
2014-11-10 14:30:00,64.27,64.33,64.19,64.23,120700.0,63.7008,63.7603,63.6215,63.6612,120700.0
2014-11-10 14:40:00,64.24,64.33,64.19,64.33,45000.0,63.6711,63.7603,63.6215,63.7603,45000.0
2014-11-10 14:50:00,64.32,64.41,64.3,64.4,63900.0,63.7504,63.8396,63.7306,63.8297,63900.0
2014-11-10 15:00:00,64.4,64.54,64.37,64.47,106900.0,63.8297,63.9685,63.8,63.8991,106900.0
2014-11-10 15:10:00,64.47,64.48,64.37,64.37,69200.0,63.8991,63.909,63.8,63.8,69200.0
2014-11-10 15:20:00,64.38,64.47,64.38,64.4,41000.0,63.8099,63.8991,63.8099,63.8297,41000.0
2014-11-10 15:30:00,64.4,64.41,64.35,64.4,71500.0,63.8297,63.8396,63.7801,63.8297,71500.0
2014-11-10 15:40:00,64.4,64.44,64.33,64.4,109800.0,63.8297,63.8693,63.7603,63.8297,109800.0
2014-11-10 15:50:00,64.41,64.46,64.35,64.46,214800.0,63.8396,63.8892,63.7801,63.8892,214800.0
2014-11-11 09:30:00,64.45,64.74,64.24,64.25,106200.0,63.8792,64.1667,63.6711,63.681,106200.0
2014-11-11 09:40:00,64.24,64.29,63.83,63.94,77600.0,63.6711,63.7207,63.2647,63.3738,77600.0
2014-11-11 09:50:00,63.95,64.04,63.65,63.66,60200.0,63.3837,63.4729,63.0863,63.0962,60200.0
2014-11-11 10:00:00,63.67,63.91,63.66,63.83,56500.0,63.1062,63.344,63.0962,63.2647,56500.0
2014-11-11 10:10:00,63.85,63.93,63.79,63.82,60300.0,63.2846,63.3639,63.2251,63.2548,60300.0
2014-11-11 10:20:00,63.82,63.85,63.69,63.72,37200.0,63.2548,63.2846,63.126,63.1557,37200.0
2014-11-11 10:30:00,63.75,63.78,63.6,63.63,43400.0,63.1854,63.2152,63.0368,63.0665,43400.0
2014-11-11 10:40:00,63.62,63.68,63.45,63.67,80400.0,63.0566,63.1161,62.8881,63.1062,80400.0
2014-11-11 10:50:00,63.65,63.99,63.62,63.99,103600.0,63.0863,63.4233,63.0566,63.4233,103600.0
2014-11-11 11:00:00,64.0,64.07,63.95,64.06,36100.0,63.4332,63.5026,63.3837,63.4927,36100.0
2014-11-11 11:10:00,64.08,64.1,64.0,64.05,20400.0,63.5125,63.5323,63.4332,63.4828,20400.0
2014-11-11 11:20:00,64.05,64.14,63.97,63.97,28400.0,63.4828,63.572,63.4035,63.4035,28400.0
2014-11-11 11:30:00,63.99,64.0,63.91,63.91,19000.0,63.4233,63.4332,63.344,63.344,19000.0
2014-11-11 11:40:00,63.91,63.93,63.82,63.85,20400.0,63.344,63.3639,63.2548,63.2846,20400.0
2014-11-11 11:50:00,63.86,63.9,63.81,63.82,18100.0,63.2945,63.3341,63.2449,63.2548,18100.0
2014-11-11 12:00:00,63.81,63.84,63.71,63.71,60600.0,63.2449,63.2746,63.1458,63.1458,60600.0
2014-11-11 12:10:00,63.72,63.84,63.72,63.82,19000.0,63.1557,63.2746,63.1557,63.2548,19000.0
2014-11-11 12:20:00,63.82,63.92,63.8,63.91,13700.0,63.2548,63.3539,63.235,63.344,13700.0
2014-11-11 12:30:00,63.91,64.0,63.91,63.94,22500.0,63.344,63.4332,63.344,63.3738,22500.0
2014-11-11 12:40:00,63.96,63.98,63.81,63.83,40500.0,63.3936,63.4134,63.2449,63.2647,40500.0
2014-11-11 12:50:00,63.84,63.95,63.82,63.87,20800.0,63.2746,63.3837,63.2548,63.3044,20800.0
2014-11-11 13:00:00,63.87,63.9,63.84,63.9,18700.0,63.3044,63.3341,63.2746,63.3341,18700.0
2014-11-11 13:10:00,63.91,63.91,63.7,63.8,18200.0,63.344,63.344,63.1359,63.235,18200.0
2014-11-11 13:20:00,63.8,63.92,63.76,63.76,48700.0,63.235,63.3539,63.1954,63.1954,48700.0
2014-11-11 13:30:00,63.75,63.92,63.66,63.92,33500.0,63.1854,63.3539,63.0962,63.3539,33500.0
2014-11-11 13:40:00,63.9,63.96,63.79,63.82,29100.0,63.3341,63.3936,63.2251,63.2548,29100.0
2014-11-11 13:50:00,63.81,63.91,63.81,63.87,38500.0,63.2449,63.344,63.2449,63.3044,38500.0
2014-11-11 14:00:00,63.88,63.91,63.82,63.9,43000.0,63.3143,63.344,63.2548,63.3341,43000.0
2014-11-11 14:10:00,63.9,63.92,63.82,63.88,24500.0,63.3341,63.3539,63.2548,63.3143,24500.0
2014-11-11 14:20:00,63.89,63.92,63.81,63.86,62500.0,63.3242,63.3539,63.2449,63.2945,62500.0
2014-11-11 14:30:00,63.87,63.9,63.85,63.87,24900.0,63.3044,63.3341,63.2846,63.3044,24900.0
2014-11-11 14:40:00,63.88,63.92,63.86,63.86,42600.0,63.3143,63.3539,63.2945,63.2945,42600.0
2014-11-11 14:50:00,63.87,63.91,63.85,63.89,29700.0,63.3044,63.344,63.2846,63.3242,29700.0
2014-11-11 15:00:00,63.9,63.92,63.84,63.85,45900.0,63.3341,63.3539,63.2746,63.2846,45900.0
2014-11-11 15:10:00,63.84,63.9,63.82,63.9,25300.0,63.2746,63.3341,63.2548,63.3341,25300.0
2014-11-11 15:20:00,63.9,63.92,63.81,63.81,50500.0,63.3341,63.3539,63.2449,63.2449,50500.0
2014-11-11 15:30:00,63.81,63.97,63.81,63.97,50200.0,63.2449,63.4035,63.2449,63.4035,50200.0
2014-11-11 15:40:00,63.96,64.09,63.96,64.06,80700.0,63.3936,63.5224,63.3936,63.4927,80700.0
2014-11-11 15:50:00,64.06,64.08,63.99,64.05,96900.0,63.4927,63.5125,63.4233,63.4828,96900.0
2014-11-12 09:30:00,63.79,63.93,63.64,63.83,97000.0,63.2251,63.3639,63.0764,63.2647,97000.0
2014-11-12 09:40:00,63.82,63.82,63.39,63.54,49800.0,63.2548,63.2548,62.8286,62.9773,49800.0
2014-11-12 09:50:00,63.55,63.68,63.31,63.46,95800.0,62.9872,63.1161,62.7493,62.898,95800.0
2014-11-12 10:00:00,63.46,63.61,63.39,63.51,57800.0,62.898,63.0467,62.8286,62.9476,57800.0
2014-11-12 10:10:00,63.54,63.62,63.53,63.54,33700.0,62.9773,63.0566,62.9674,62.9773,33700.0
2014-11-12 10:20:00,63.53,63.65,63.51,63.51,36500.0,62.9674,63.0863,62.9476,62.9476,36500.0
2014-11-12 10:30:00,63.5,63.53,63.35,63.42,87600.0,62.9377,62.9674,62.789,62.8584,87600.0
2014-11-12 10:40:00,63.41,63.5,63.34,63.4,21200.0,62.8485,62.9377,62.7791,62.8385,21200.0
2014-11-12 10:50:00,63.38,63.39,63.26,63.26,20200.0,62.8187,62.8286,62.6998,62.6998,20200.0
2014-11-12 11:00:00,63.26,63.42,63.26,63.4,33300.0,62.6998,62.8584,62.6998,62.8385,33300.0
2014-11-12 11:10:00,63.4,63.42,63.35,63.37,36200.0,62.8385,62.8584,62.789,62.8088,36200.0
2014-11-12 11:20:00,63.38,63.5,63.38,63.42,26100.0,62.8187,62.9377,62.8187,62.8584,26100.0
2014-11-12 11:30:00,63.42,63.58,63.42,63.55,28700.0,62.8584,63.017,62.8584,62.9872,28700.0
2014-11-12 11:40:00,63.56,63.68,63.56,63.59,52900.0,62.9971,63.1161,62.9971,63.0269,52900.0
2014-11-12 11:50:00,63.61,63.63,63.52,63.59,39300.0,63.0467,63.0665,62.9575,63.0269,39300.0
2014-11-12 12:00:00,63.59,63.66,63.58,63.65,25800.0,63.0269,63.0962,63.017,63.0863,25800.0
2014-11-12 12:10:00,63.64,63.66,63.62,63.63,25400.0,63.0764,63.0962,63.0566,63.0665,25400.0
2014-11-12 12:20:00,63.63,63.7,63.63,63.67,24400.0,63.0665,63.1359,63.0665,63.1062,24400.0
2014-11-12 12:30:00,63.67,63.7,63.64,63.68,25100.0,63.1062,63.1359,63.0764,63.1161,25100.0
2014-11-12 12:40:00,63.67,63.67,63.61,63.66,22500.0,63.1062,63.1062,63.0467,63.0962,22500.0
2014-11-12 12:50:00,63.67,63.72,63.64,63.67,23700.0,63.1062,63.1557,63.0764,63.1062,23700.0
2014-11-12 13:00:00,63.66,63.71,63.64,63.67,55600.0,63.0962,63.1458,63.0764,63.1062,55600.0
2014-11-12 13:10:00,63.66,63.73,63.62,63.64,33200.0,63.0962,63.1656,63.0566,63.0764,33200.0
2014-11-12 13:20:00,63.63,63.69,63.58,63.68,20700.0,63.0665,63.126,63.017,63.1161,20700.0
2014-11-12 13:30:00,63.69,63.69,63.57,63.61,41800.0,63.126,63.126,63.007,63.0467,41800.0
2014-11-12 13:40:00,63.6,63.69,63.6,63.62,30900.0,63.0368,63.126,63.0368,63.0566,30900.0
2014-11-12 13:50:00,63.61,63.69,63.6,63.66,22400.0,63.0467,63.126,63.0368,63.0962,22400.0
2014-11-12 14:00:00,63.67,63.78,63.66,63.78,41300.0,63.1062,63.2152,63.0962,63.2152,41300.0
2014-11-12 14:10:00,63.79,63.81,63.73,63.74,39100.0,63.2251,63.2449,63.1656,63.1755,39100.0
2014-11-12 14:20:00,63.74,63.86,63.74,63.81,20300.0,63.1755,63.2945,63.1755,63.2449,20300.0
2014-11-12 14:30:00,63.82,63.82,63.7,63.72,37900.0,63.2548,63.2548,63.1359,63.1557,37900.0
2014-11-12 14:40:00,63.72,63.74,63.61,63.64,27700.0,63.1557,63.1755,63.0467,63.0764,27700.0
2014-11-12 14:50:00,63.63,63.64,63.54,63.6,23900.0,63.0665,63.0764,62.9773,63.0368,23900.0
2014-11-12 15:00:00,63.59,63.68,63.53,63.68,36000.0,63.0269,63.1161,62.9674,63.1161,36000.0
2014-11-12 15:10:00,63.69,63.76,63.66,63.75,49200.0,63.126,63.1954,63.0962,63.1854,49200.0
2014-11-12 15:20:00,63.75,63.8,63.7,63.76,65800.0,63.1854,63.235,63.1359,63.1954,65800.0
2014-11-12 15:30:00,63.77,63.9,63.76,63.83,84600.0,63.2053,63.3341,63.1954,63.2647,84600.0
2014-11-12 15:40:00,63.84,63.89,63.78,63.82,111600.0,63.2746,63.3242,63.2152,63.2548,111600.0
2014-11-12 15:50:00,63.83,63.84,63.73,63.74,205200.0,63.2647,63.2746,63.1656,63.1755,205200.0
2014-11-13 09:30:00,64.0,64.15,63.54,63.9,137000.0,63.4332,63.5819,62.9773,63.3341,137000.0
2014-11-13 09:40:00,63.9,63.99,63.82,63.9,97400.0,63.3341,63.4233,63.2548,63.3341,97400.0
2014-11-13 09:50:00,63.93,64.22,63.89,64.19,57400.0,63.3639,63.6513,63.3242,63.6215,57400.0
2014-11-13 10:00:00,64.22,64.22,63.86,64.01,133100.0,63.6513,63.6513,63.2945,63.4431,133100.0
2014-11-13 10:10:00,63.98,64.17,63.88,64.06,85700.0,63.4134,63.6017,63.3143,63.4927,85700.0
2014-11-13 10:20:00,64.05,64.08,63.95,63.95,32700.0,63.4828,63.5125,63.3837,63.3837,32700.0
2014-11-13 10:30:00,63.97,63.98,63.62,63.64,90100.0,63.4035,63.4134,63.0566,63.0764,90100.0
2014-11-13 10:40:00,63.64,63.66,63.53,63.64,75600.0,63.0764,63.0962,62.9674,63.0764,75600.0
2014-11-13 10:50:00,63.62,63.7,63.59,63.64,54500.0,63.0566,63.1359,63.0269,63.0764,54500.0
2014-11-13 11:00:00,63.63,63.64,63.25,63.25,133100.0,63.0665,63.0764,62.6899,62.6899,133100.0
2014-11-13 11:10:00,63.25,63.26,63.03,63.21,124100.0,62.6899,62.6998,62.4718,62.6502,124100.0
2014-11-13 11:20:00,63.23,63.34,63.18,63.27,39800.0,62.6701,62.7791,62.6205,62.7097,39800.0
2014-11-13 11:30:00,63.26,63.26,62.97,62.98,43500.0,62.6998,62.6998,62.4124,62.4223,43500.0
2014-11-13 11:40:00,62.97,62.98,62.86,62.94,46800.0,62.4124,62.4223,62.3033,62.3826,46800.0
2014-11-13 11:50:00,62.94,63.03,62.86,63.03,35000.0,62.3826,62.4718,62.3033,62.4718,35000.0
2014-11-13 12:00:00,63.03,63.04,62.91,63.04,30000.0,62.4718,62.4817,62.3529,62.4817,30000.0
2014-11-13 12:10:00,63.05,63.26,63.02,63.18,81800.0,62.4916,62.6998,62.4619,62.6205,81800.0
2014-11-13 12:20:00,63.18,63.39,63.18,63.36,36300.0,62.6205,62.8286,62.6205,62.7989,36300.0
2014-11-13 12:30:00,63.37,63.38,63.2,63.24,47700.0,62.8088,62.8187,62.6403,62.68,47700.0
2014-11-13 12:40:00,63.24,63.27,63.18,63.26,27000.0,62.68,62.7097,62.6205,62.6998,27000.0
2014-11-13 12:50:00,63.27,63.4,63.27,63.3,29300.0,62.7097,62.8385,62.7097,62.7394,29300.0
2014-11-13 13:00:00,63.3,63.37,63.2,63.23,44500.0,62.7394,62.8088,62.6403,62.6701,44500.0
2014-11-13 13:10:00,63.24,63.24,63.15,63.15,23500.0,62.68,62.68,62.5908,62.5908,23500.0
2014-11-13 13:20:00,63.14,63.15,62.85,62.9,43200.0,62.5808,62.5908,62.2934,62.343,43200.0
2014-11-13 13:30:00,62.91,62.92,62.73,62.85,50600.0,62.3529,62.3628,62.1745,62.2934,50600.0
2014-11-13 13:40:00,62.85,62.95,62.84,62.92,35200.0,62.2934,62.3925,62.2835,62.3628,35200.0
2014-11-13 13:50:00,62.91,63.0,62.87,62.96,51100.0,62.3529,62.4421,62.3132,62.4024,51100.0
2014-11-13 14:00:00,62.97,63.08,62.94,62.95,34000.0,62.4124,62.5214,62.3826,62.3925,34000.0
2014-11-13 14:10:00,62.95,62.95,62.8,62.85,45900.0,62.3925,62.3925,62.2439,62.2934,45900.0
2014-11-13 14:20:00,62.86,62.93,62.8,62.88,32900.0,62.3033,62.3727,62.2439,62.3232,32900.0
2014-11-13 14:30:00,62.87,62.92,62.83,62.86,49800.0,62.3132,62.3628,62.2736,62.3033,49800.0
2014-11-13 14:40:00,62.86,63.07,62.83,63.07,42300.0,62.3033,62.5115,62.2736,62.5115,42300.0
2014-11-13 14:50:00,63.08,63.08,62.85,62.88,49700.0,62.5214,62.5214,62.2934,62.3232,49700.0
2014-11-13 15:00:00,62.88,62.94,62.8,62.83,74200.0,62.3232,62.3826,62.2439,62.2736,74200.0
2014-11-13 15:10:00,62.84,62.9,62.79,62.89,51400.0,62.2835,62.343,62.2339,62.3331,51400.0
2014-11-13 15:20:00,62.9,62.95,62.79,62.8,74900.0,62.343,62.3925,62.2339,62.2439,74900.0
2014-11-13 15:30:00,62.79,63.06,62.79,63.0,106600.0,62.2339,62.5016,62.2339,62.4421,106600.0
2014-11-13 15:40:00,63.01,63.17,62.98,63.15,123900.0,62.452,62.6106,62.4223,62.5908,123900.0
2014-11-13 15:50:00,63.15,63.2,63.09,63.15,184000.0,62.5908,62.6403,62.5313,62.5908,184000.0
2014-11-14 09:30:00,63.19,63.32,62.7,62.74,284300.0,62.6304,62.7593,62.1447,62.1844,284300.0
2014-11-14 09:40:00,62.76,62.9,62.38,62.38,120700.0,62.2042,62.343,61.8276,61.8276,120700.0
2014-11-14 09:50:00,62.41,62.61,62.4,62.54,91900.0,61.8573,62.0555,61.8474,61.9862,91900.0
2014-11-14 10:00:00,62.49,62.69,62.46,62.64,146100.0,61.9366,62.1348,61.9069,62.0853,146100.0
2014-11-14 10:10:00,62.66,62.87,62.66,62.84,45400.0,62.1051,62.3132,62.1051,62.2835,45400.0
2014-11-14 10:20:00,62.85,62.99,62.72,62.75,53600.0,62.2934,62.4322,62.1646,62.1943,53600.0
2014-11-14 10:30:00,62.75,62.78,62.62,62.73,42600.0,62.1943,62.224,62.0655,62.1745,42600.0
2014-11-14 10:40:00,62.72,63.06,62.69,63.02,54900.0,62.1646,62.5016,62.1348,62.4619,54900.0
2014-11-14 10:50:00,63.04,63.07,62.94,63.07,93600.0,62.4817,62.5115,62.3826,62.5115,93600.0
2014-11-14 11:00:00,63.1,63.32,63.1,63.25,34300.0,62.5412,62.7593,62.5412,62.6899,34300.0
2014-11-14 11:10:00,63.24,63.34,63.22,63.3,33700.0,62.68,62.7791,62.6601,62.7394,33700.0
2014-11-14 11:20:00,63.3,63.43,63.3,63.31,33900.0,62.7394,62.8683,62.7394,62.7493,33900.0
2014-11-14 11:30:00,63.31,63.39,63.21,63.31,32500.0,62.7493,62.8286,62.6502,62.7493,32500.0
2014-11-14 11:40:00,63.32,63.41,63.25,63.4,34300.0,62.7593,62.8485,62.6899,62.8385,34300.0
2014-11-14 11:50:00,63.4,63.41,63.35,63.38,36800.0,62.8385,62.8485,62.789,62.8187,36800.0
2014-11-14 12:00:00,63.38,63.5,63.36,63.44,68200.0,62.8187,62.9377,62.7989,62.8782,68200.0
2014-11-14 12:10:00,63.46,63.49,63.42,63.44,22300.0,62.898,62.9277,62.8584,62.8782,22300.0
2014-11-14 12:20:00,63.45,63.5,63.43,63.47,20700.0,62.8881,62.9377,62.8683,62.9079,20700.0
2014-11-14 12:30:00,63.49,63.59,63.49,63.57,41800.0,62.9277,63.0269,62.9277,63.007,41800.0
2014-11-14 12:40:00,63.56,63.63,63.52,63.62,53700.0,62.9971,63.0665,62.9575,63.0566,53700.0
2014-11-14 12:50:00,63.62,63.64,63.47,63.5,65100.0,63.0566,63.0764,62.9079,62.9377,65100.0
2014-11-14 13:00:00,63.5,63.74,63.5,63.73,78400.0,62.9377,63.1755,62.9377,63.1656,78400.0
2014-11-14 13:10:00,63.73,63.76,63.69,63.75,49700.0,63.1656,63.1954,63.126,63.1854,49700.0
2014-11-14 13:20:00,63.75,63.78,63.67,63.76,46000.0,63.1854,63.2152,63.1062,63.1954,46000.0
2014-11-14 13:30:00,63.77,63.82,63.67,63.7,34900.0,63.2053,63.2548,63.1062,63.1359,34900.0
2014-11-14 13:40:00,63.68,63.77,63.68,63.76,11100.0,63.1161,63.2053,63.1161,63.1954,11100.0
2014-11-14 13:50:00,63.75,63.77,63.68,63.68,22100.0,63.1854,63.2053,63.1161,63.1161,22100.0
2014-11-14 14:00:00,63.67,63.78,63.56,63.76,59600.0,63.1062,63.2152,62.9971,63.1954,59600.0
2014-11-14 14:10:00,63.75,63.77,63.71,63.76,40600.0,63.1854,63.2053,63.1458,63.1954,40600.0
2014-11-14 14:20:00,63.76,63.88,63.74,63.84,44000.0,63.1954,63.3143,63.1755,63.2746,44000.0
2014-11-14 14:30:00,63.83,63.91,63.82,63.88,36200.0,63.2647,63.344,63.2548,63.3143,36200.0
2014-11-14 14:40:00,63.88,63.9,63.75,63.75,31100.0,63.3143,63.3341,63.1854,63.1854,31100.0
2014-11-14 14:50:00,63.76,63.77,63.71,63.77,22900.0,63.1954,63.2053,63.1458,63.2053,22900.0
2014-11-14 15:00:00,63.76,63.85,63.76,63.83,36500.0,63.1954,63.2846,63.1954,63.2647,36500.0
2014-11-14 15:10:00,63.83,63.84,63.76,63.76,33300.0,63.2647,63.2746,63.1954,63.1954,33300.0
2014-11-14 15:20:00,63.75,63.84,63.75,63.83,38000.0,63.1854,63.2746,63.1854,63.2647,38000.0
2014-11-14 15:30:00,63.84,63.93,63.83,63.86,60900.0,63.2746,63.3639,63.2647,63.2945,60900.0
2014-11-14 15:40:00,63.85,63.86,63.76,63.83,117900.0,63.2846,63.2945,63.1954,63.2647,117900.0
2014-11-14 15:50:00,63.83,63.91,63.82,63.91,223400.0,63.2647,63.344,63.2548,63.344,223400.0
2014-11-17 09:30:00,63.73,63.85,63.41,63.77,100800.0,63.1656,63.2846,62.8485,63.2053,100800.0
2014-11-17 09:40:00,63.7,64.1,63.7,63.95,92600.0,63.1359,63.5323,63.1359,63.3837,92600.0
2014-11-17 09:50:00,63.95,64.06,63.91,63.98,95700.0,63.3837,63.4927,63.344,63.4134,95700.0
2014-11-17 10:00:00,64.02,64.08,63.78,63.89,99200.0,63.4531,63.5125,63.2152,63.3242,99200.0
2014-11-17 10:10:00,63.87,63.98,63.79,63.93,106000.0,63.3044,63.4134,63.2251,63.3639,106000.0
2014-11-17 10:20:00,63.93,63.93,63.6,63.64,74700.0,63.3639,63.3639,63.0368,63.0764,74700.0
2014-11-17 10:30:00,63.62,63.62,63.38,63.38,71800.0,63.0566,63.0566,62.8187,62.8187,71800.0
2014-11-17 10:40:00,63.41,63.44,63.15,63.23,53900.0,62.8485,62.8782,62.5908,62.6701,53900.0
2014-11-17 10:50:00,63.2,63.27,63.11,63.26,42400.0,62.6403,62.7097,62.5511,62.6998,42400.0
2014-11-17 11:00:00,63.27,63.28,62.94,62.99,78400.0,62.7097,62.7196,62.3826,62.4322,78400.0
2014-11-17 11:10:00,62.99,63.0,62.88,62.9,61400.0,62.4322,62.4421,62.3232,62.343,61400.0
2014-11-17 11:20:00,62.9,62.92,62.63,62.71,89600.0,62.343,62.3628,62.0754,62.1547,89600.0
2014-11-17 11:30:00,62.68,62.89,62.67,62.83,47800.0,62.1249,62.3331,62.115,62.2736,47800.0
2014-11-17 11:40:00,62.85,63.21,62.84,63.19,46800.0,62.2934,62.6502,62.2835,62.6304,46800.0
2014-11-17 11:50:00,63.17,63.18,63.07,63.14,17600.0,62.6106,62.6205,62.5115,62.5808,17600.0
2014-11-17 12:00:00,63.12,63.15,62.99,63.02,54300.0,62.561,62.5908,62.4322,62.4619,54300.0
2014-11-17 12:10:00,63.05,63.1,63.03,63.03,22600.0,62.4916,62.5412,62.4718,62.4718,22600.0
2014-11-17 12:20:00,63.04,63.06,63.0,63.01,38100.0,62.4817,62.5016,62.4421,62.452,38100.0
2014-11-17 12:30:00,63.02,63.03,62.94,62.95,74800.0,62.4619,62.4718,62.3826,62.3925,74800.0
2014-11-17 12:40:00,62.94,63.03,62.89,62.94,56100.0,62.3826,62.4718,62.3331,62.3826,56100.0
2014-11-17 12:50:00,62.95,62.97,62.83,62.85,25000.0,62.3925,62.4124,62.2736,62.2934,25000.0
2014-11-17 13:00:00,62.85,62.93,62.81,62.81,33800.0,62.2934,62.3727,62.2538,62.2538,33800.0
2014-11-17 13:10:00,62.8,62.85,62.78,62.79,46300.0,62.2439,62.2934,62.224,62.2339,46300.0
2014-11-17 13:20:00,62.78,62.92,62.74,62.85,52000.0,62.224,62.3628,62.1844,62.2934,52000.0
2014-11-17 13:30:00,62.88,62.92,62.77,62.79,38700.0,62.3232,62.3628,62.2141,62.2339,38700.0
2014-11-17 13:40:00,62.8,62.82,62.62,62.63,51500.0,62.2439,62.2637,62.0655,62.0754,51500.0
2014-11-17 13:50:00,62.63,62.74,62.61,62.68,79600.0,62.0754,62.1844,62.0555,62.1249,79600.0
2014-11-17 14:00:00,62.69,62.81,62.66,62.66,57500.0,62.1348,62.2538,62.1051,62.1051,57500.0
2014-11-17 14:10:00,62.66,62.76,62.64,62.66,93000.0,62.1051,62.2042,62.0853,62.1051,93000.0
2014-11-17 14:20:00,62.66,62.73,62.62,62.7,37500.0,62.1051,62.1745,62.0655,62.1447,37500.0
2014-11-17 14:30:00,62.7,62.75,62.65,62.65,90000.0,62.1447,62.1943,62.0952,62.0952,90000.0
2014-11-17 14:40:00,62.66,62.73,62.65,62.65,85700.0,62.1051,62.1745,62.0952,62.0952,85700.0
2014-11-17 14:50:00,62.65,62.7,62.63,62.65,67700.0,62.0952,62.1447,62.0754,62.0952,67700.0
2014-11-17 15:00:00,62.65,62.67,62.59,62.61,80800.0,62.0952,62.115,62.0357,62.0555,80800.0
2014-11-17 15:10:00,62.61,62.64,62.49,62.52,82400.0,62.0555,62.0853,61.9366,61.9663,82400.0
2014-11-17 15:20:00,62.51,62.6,62.5,62.53,130300.0,61.9564,62.0456,61.9465,61.9763,130300.0
2014-11-17 15:30:00,62.52,62.55,62.45,62.55,108300.0,61.9663,61.9961,61.897,61.9961,108300.0
2014-11-17 15:40:00,62.55,62.56,62.48,62.49,156600.0,61.9961,62.006,61.9267,61.9366,156600.0
2014-11-17 15:50:00,62.49,62.57,62.45,62.49,211900.0,61.9366,62.0159,61.897,61.9366,211900.0
2014-11-18 09:30:00,62.51,63.03,62.16,62.81,233900.0,61.9564,62.4718,61.6095,62.2538,233900.0
2014-11-18 09:40:00,62.81,63.32,62.75,62.93,278100.0,62.2538,62.7593,62.1943,62.3727,278100.0
2014-11-18 09:50:00,62.98,63.22,62.85,63.15,323400.0,62.4223,62.6601,62.2934,62.5908,323400.0
2014-11-18 10:00:00,63.15,63.2,63.02,63.19,144500.0,62.5908,62.6403,62.4619,62.6304,144500.0
2014-11-18 10:10:00,63.19,63.25,63.08,63.21,86300.0,62.6304,62.6899,62.5214,62.6502,86300.0
2014-11-18 10:20:00,63.2,63.23,63.02,63.03,61800.0,62.6403,62.6701,62.4619,62.4718,61800.0
2014-11-18 10:30:00,63.03,63.18,62.97,63.04,61500.0,62.4718,62.6205,62.4124,62.4817,61500.0
2014-11-18 10:40:00,63.05,63.17,63.04,63.15,122800.0,62.4916,62.6106,62.4817,62.5908,122800.0
2014-11-18 10:50:00,63.14,63.15,63.02,63.02,89300.0,62.5808,62.5908,62.4619,62.4619,89300.0
2014-11-18 11:00:00,63.04,63.07,62.98,63.01,212100.0,62.4817,62.5115,62.4223,62.452,212100.0
2014-11-18 11:10:00,63.02,63.14,62.89,62.89,276700.0,62.4619,62.5808,62.3331,62.3331,276700.0
2014-11-18 11:20:00,62.88,62.93,62.7,62.71,137600.0,62.3232,62.3727,62.1447,62.1547,137600.0
2014-11-18 11:30:00,62.7,62.85,62.69,62.78,30600.0,62.1447,62.2934,62.1348,62.224,30600.0
2014-11-18 11:40:00,62.77,62.77,62.56,62.56,51300.0,62.2141,62.2141,62.006,62.006,51300.0
2014-11-18 11:50:00,62.58,62.62,62.52,62.55,48200.0,62.0258,62.0655,61.9663,61.9961,48200.0
2014-11-18 12:00:00,62.56,62.6,62.5,62.6,42300.0,62.006,62.0456,61.9465,62.0456,42300.0
2014-11-18 12:10:00,62.6,62.65,62.56,62.62,48000.0,62.0456,62.0952,62.006,62.0655,48000.0
2014-11-18 12:20:00,62.63,62.65,62.49,62.52,97800.0,62.0754,62.0952,61.9366,61.9663,97800.0
2014-11-18 12:30:00,62.52,62.54,62.47,62.54,18800.0,61.9663,61.9862,61.9168,61.9862,18800.0
2014-11-18 12:40:00,62.54,62.61,62.53,62.58,42200.0,61.9862,62.0555,61.9763,62.0258,42200.0
2014-11-18 12:50:00,62.58,62.65,62.56,62.65,31000.0,62.0258,62.0952,62.006,62.0952,31000.0
2014-11-18 13:00:00,62.64,62.74,62.6,62.74,102800.0,62.0853,62.1844,62.0456,62.1844,102800.0
2014-11-18 13:10:00,62.75,62.79,62.68,62.69,27500.0,62.1943,62.2339,62.1249,62.1348,27500.0
2014-11-18 13:20:00,62.7,62.79,62.68,62.75,20200.0,62.1447,62.2339,62.1249,62.1943,20200.0
2014-11-18 13:30:00,62.74,62.75,62.67,62.68,35800.0,62.1844,62.1943,62.115,62.1249,35800.0
2014-11-18 13:40:00,62.68,62.72,62.66,62.68,23900.0,62.1249,62.1646,62.1051,62.1249,23900.0
2014-11-18 13:50:00,62.68,62.72,62.61,62.61,26200.0,62.1249,62.1646,62.0555,62.0555,26200.0
2014-11-18 14:00:00,62.61,62.71,62.6,62.67,35700.0,62.0555,62.1547,62.0456,62.115,35700.0
2014-11-18 14:10:00,62.68,62.72,62.58,62.59,72700.0,62.1249,62.1646,62.0258,62.0357,72700.0
2014-11-18 14:20:00,62.59,62.63,62.5,62.52,41800.0,62.0357,62.0754,61.9465,61.9663,41800.0
2014-11-18 14:30:00,62.53,62.61,62.5,62.54,35700.0,61.9763,62.0555,61.9465,61.9862,35700.0
2014-11-18 14:40:00,62.56,62.59,62.5,62.54,60800.0,62.006,62.0357,61.9465,61.9862,60800.0
2014-11-18 14:50:00,62.55,62.6,62.53,62.56,68600.0,61.9961,62.0456,61.9763,62.006,68600.0
2014-11-18 15:00:00,62.55,62.56,62.5,62.55,62400.0,61.9961,62.006,61.9465,61.9961,62400.0
2014-11-18 15:10:00,62.55,62.56,62.5,62.52,46600.0,61.9961,62.006,61.9465,61.9663,46600.0
2014-11-18 15:20:00,62.52,62.52,62.45,62.45,98600.0,61.9663,61.9663,61.897,61.897,98600.0
2014-11-18 15:30:00,62.46,62.57,62.44,62.57,80900.0,61.9069,62.0159,61.887,62.0159,80900.0
2014-11-18 15:40:00,62.57,62.69,62.56,62.59,134600.0,62.0159,62.1348,62.006,62.0357,134600.0
2014-11-18 15:50:00,62.59,62.59,62.43,62.48,182700.0,62.0357,62.0357,61.8771,61.9267,182700.0
2014-11-19 09:30:00,62.18,62.21,61.29,61.58,263800.0,61.6293,61.6591,60.7472,61.0347,263800.0
2014-11-19 09:40:00,61.6,61.61,61.08,61.08,267300.0,61.0545,61.0644,60.5391,60.5391,267300.0
2014-11-19 09:50:00,61.08,61.12,60.71,60.72,281600.0,60.5391,60.5787,60.1724,60.1823,281600.0
2014-11-19 10:00:00,60.73,60.85,60.45,60.73,259000.0,60.1922,60.3111,59.9147,60.1922,259000.0
2014-11-19 10:10:00,60.73,60.95,60.67,60.93,147500.0,60.1922,60.4102,60.1327,60.3904,147500.0
2014-11-19 10:20:00,60.93,61.0,60.85,60.95,134400.0,60.3904,60.4598,60.3111,60.4102,134400.0
2014-11-19 10:30:00,60.96,61.16,60.96,61.01,117200.0,60.4202,60.6184,60.4202,60.4697,117200.0
2014-11-19 10:40:00,61.01,61.1,60.97,61.07,83500.0,60.4697,60.5589,60.4301,60.5292,83500.0
2014-11-19 10:50:00,61.06,61.22,61.03,61.17,100200.0,60.5193,60.6779,60.4895,60.6283,100200.0
2014-11-19 11:00:00,61.16,61.22,61.1,61.2,97300.0,60.6184,60.6779,60.5589,60.658,97300.0
2014-11-19 11:10:00,61.18,61.21,61.09,61.14,72500.0,60.6382,60.6679,60.549,60.5986,72500.0
2014-11-19 11:20:00,61.14,61.15,60.92,60.93,84300.0,60.5986,60.6085,60.3805,60.3904,84300.0
2014-11-19 11:30:00,60.93,61.03,60.81,60.87,104900.0,60.3904,60.4895,60.2715,60.331,104900.0
2014-11-19 11:40:00,60.86,60.89,60.75,60.75,69300.0,60.321,60.3508,60.212,60.212,69300.0
2014-11-19 11:50:00,60.75,60.77,60.58,60.62,117200.0,60.212,60.2318,60.0435,60.0832,117200.0
2014-11-19 12:00:00,60.62,60.75,60.57,60.63,156200.0,60.0832,60.212,60.0336,60.0931,156200.0
2014-11-19 12:10:00,60.63,60.64,60.6,60.63,200900.0,60.0931,60.103,60.0633,60.0931,200900.0
2014-11-19 12:20:00,60.63,61.09,60.62,61.03,84300.0,60.0931,60.549,60.0832,60.4895,84300.0
2014-11-19 12:30:00,61.05,61.17,61.04,61.09,62000.0,60.5094,60.6283,60.4994,60.549,62000.0
2014-11-19 12:40:00,61.1,61.1,60.87,60.96,70500.0,60.5589,60.5589,60.331,60.4202,70500.0
2014-11-19 12:50:00,60.96,61.21,60.84,61.21,79800.0,60.4202,60.6679,60.3012,60.6679,79800.0
2014-11-19 13:00:00,61.2,61.33,61.17,61.33,88200.0,60.658,60.7869,60.6283,60.7869,88200.0
2014-11-19 13:10:00,61.32,61.33,61.22,61.28,63800.0,60.777,60.7869,60.6779,60.7373,63800.0
2014-11-19 13:20:00,61.3,61.38,61.25,61.28,40800.0,60.7571,60.8364,60.7076,60.7373,40800.0
2014-11-19 13:30:00,61.27,61.33,61.27,61.29,28500.0,60.7274,60.7869,60.7274,60.7472,28500.0
2014-11-19 13:40:00,61.29,61.4,61.15,61.15,73600.0,60.7472,60.8563,60.6085,60.6085,73600.0
2014-11-19 13:50:00,61.15,61.24,61.05,61.05,52400.0,60.6085,60.6977,60.5094,60.5094,52400.0
2014-11-19 14:00:00,61.05,61.38,61.03,61.25,85600.0,60.5094,60.8364,60.4895,60.7076,85600.0
2014-11-19 14:10:00,61.24,61.44,61.23,61.41,57500.0,60.6977,60.8959,60.6878,60.8662,57500.0
2014-11-19 14:20:00,61.41,61.42,61.04,61.1,57800.0,60.8662,60.8761,60.4994,60.5589,57800.0
2014-11-19 14:30:00,61.12,61.21,61.05,61.19,52100.0,60.5787,60.6679,60.5094,60.6481,52100.0
2014-11-19 14:40:00,61.18,61.21,61.08,61.11,70700.0,60.6382,60.6679,60.5391,60.5688,70700.0
2014-11-19 14:50:00,61.11,61.22,61.05,61.21,59600.0,60.5688,60.6779,60.5094,60.6679,59600.0
2014-11-19 15:00:00,61.21,61.28,61.09,61.09,76700.0,60.6679,60.7373,60.549,60.549,76700.0
2014-11-19 15:10:00,61.11,61.12,60.93,61.1,92000.0,60.5688,60.5787,60.3904,60.5589,92000.0
2014-11-19 15:20:00,61.1,61.2,60.92,60.94,132400.0,60.5589,60.658,60.3805,60.4003,132400.0
2014-11-19 15:30:00,60.93,61.09,60.86,61.06,169700.0,60.3904,60.549,60.321,60.5193,169700.0
2014-11-19 15:40:00,61.06,61.07,60.94,61.07,203500.0,60.5193,60.5292,60.4003,60.5292,203500.0
2014-11-19 15:50:00,61.07,61.22,61.0,61.07,542600.0,60.5292,60.6779,60.4598,60.5292,542600.0
2014-11-20 09:30:00,59.43,59.68,58.55,58.6,1160600.0,58.9037,59.1515,58.0315,58.0811,1160600.0
2014-11-20 09:40:00,58.6,58.9,58.36,58.5,1399000.0,58.0811,58.3784,57.8432,57.9819,1399000.0
2014-11-20 09:50:00,58.51,58.66,58.28,58.51,728100.0,57.9919,58.1405,57.7639,57.9919,728100.0
2014-11-20 10:00:00,58.5,58.69,58.23,58.6,713500.0,57.9819,58.1703,57.7143,58.0811,713500.0
2014-11-20 10:10:00,58.59,59.05,58.52,58.8,676900.0,58.0711,58.5271,58.0018,58.2793,676900.0
2014-11-20 10:20:00,58.83,59.19,58.81,59.11,595800.0,58.309,58.6658,58.2892,58.5865,595800.0
2014-11-20 10:30:00,59.11,59.19,58.65,58.82,452200.0,58.5865,58.6658,58.1306,58.2991,452200.0
2014-11-20 10:40:00,58.83,59.08,58.83,59.0,550700.0,58.309,58.5568,58.309,58.4775,550700.0
2014-11-20 10:50:00,59.0,59.05,58.9,59.01,293600.0,58.4775,58.5271,58.3784,58.4874,293600.0
2014-11-20 11:00:00,59.01,59.08,58.95,59.02,298200.0,58.4874,58.5568,58.428,58.4973,298200.0
2014-11-20 11:10:00,59.02,59.2,58.99,59.18,326500.0,58.4973,58.6757,58.4676,58.6559,326500.0
2014-11-20 11:20:00,59.18,59.28,59.07,59.16,271600.0,58.6559,58.755,58.5469,58.6361,271600.0
2014-11-20 11:30:00,59.16,59.26,59.11,59.21,163500.0,58.6361,58.7352,58.5865,58.6857,163500.0
2014-11-20 11:40:00,59.21,59.5,59.21,59.41,426700.0,58.6857,58.9731,58.6857,58.8839,426700.0
2014-11-20 11:50:00,59.42,59.45,59.14,59.14,206800.0,58.8938,58.9235,58.6163,58.6163,206800.0
2014-11-20 12:00:00,59.14,59.27,59.06,59.12,123100.0,58.6163,58.7451,58.537,58.5964,123100.0
2014-11-20 12:10:00,59.13,59.28,59.09,59.24,99600.0,58.6064,58.755,58.5667,58.7154,99600.0
2014-11-20 12:20:00,59.24,59.25,58.98,59.06,150500.0,58.7154,58.7253,58.4577,58.537,150500.0
2014-11-20 12:30:00,59.08,59.19,59.0,59.0,128500.0,58.5568,58.6658,58.4775,58.4775,128500.0
2014-11-20 12:40:00,59.0,59.06,58.92,58.97,124100.0,58.4775,58.537,58.3982,58.4478,124100.0
2014-11-20 12:50:00,58.98,59.0,58.8,58.88,118500.0,58.4577,58.4775,58.2793,58.3586,118500.0
2014-11-20 13:00:00,58.87,58.87,58.31,58.32,207200.0,58.3487,58.3487,57.7936,57.8035,207200.0
2014-11-20 13:10:00,58.33,58.33,57.81,58.03,543700.0,57.8134,57.8134,57.298,57.5161,543700.0
2014-11-20 13:20:00,58.01,58.26,57.84,58.18,289200.0,57.4963,57.7441,57.3278,57.6648,289200.0
2014-11-20 13:30:00,58.18,58.27,58.06,58.24,134400.0,57.6648,57.754,57.5458,57.7242,134400.0
2014-11-20 13:40:00,58.27,58.52,58.06,58.06,172200.0,57.754,58.0018,57.5458,57.5458,172200.0
2014-11-20 13:50:00,58.07,58.41,58.06,58.15,155900.0,57.5557,57.8927,57.5458,57.635,155900.0
2014-11-20 14:00:00,58.14,58.27,57.91,58.03,185800.0,57.6251,57.754,57.3972,57.5161,185800.0
2014-11-20 14:10:00,58.05,58.59,58.03,58.45,270300.0,57.5359,58.0711,57.5161,57.9324,270300.0
2014-11-20 14:20:00,58.45,58.59,58.25,58.57,170500.0,57.9324,58.0711,57.7342,58.0513,170500.0
2014-11-20 14:30:00,58.58,58.77,58.53,58.53,247400.0,58.0612,58.2495,58.0117,58.0117,247400.0
2014-11-20 14:40:00,58.53,58.62,58.4,58.47,162500.0,58.0117,58.1009,57.8828,57.9522,162500.0
2014-11-20 14:50:00,58.49,58.53,58.29,58.29,142200.0,57.972,58.0117,57.7738,57.7738,142200.0
2014-11-20 15:00:00,58.29,58.35,58.19,58.35,242900.0,57.7738,57.8333,57.6747,57.8333,242900.0
2014-11-20 15:10:00,58.35,58.49,58.28,58.29,210100.0,57.8333,57.972,57.7639,57.7738,210100.0
2014-11-20 15:20:00,58.3,58.32,58.09,58.12,283400.0,57.7837,57.8035,57.5756,57.6053,283400.0
2014-11-20 15:30:00,58.12,58.46,58.06,58.41,371800.0,57.6053,57.9423,57.5458,57.8927,371800.0
2014-11-20 15:40:00,58.41,58.58,58.26,58.26,460900.0,57.8927,58.0612,57.7441,57.7441,460900.0
2014-11-20 15:50:00,58.27,58.4,58.21,58.31,587800.0,57.754,57.8828,57.6945,57.7936,587800.0
2014-11-21 09:30:00,58.89,59.58,58.87,59.51,641000.0,58.3685,59.0524,58.3487,58.983,641000.0
2014-11-21 09:40:00,59.5,59.52,58.94,58.95,193700.0,58.9731,58.9929,58.418,58.428,193700.0
2014-11-21 09:50:00,58.96,59.12,58.85,59.1,277400.0,58.4379,58.5964,58.3288,58.5766,277400.0
2014-11-21 10:00:00,59.11,59.11,58.64,58.89,254800.0,58.5865,58.5865,58.1207,58.3685,254800.0
2014-11-21 10:10:00,58.89,58.92,58.68,58.78,237400.0,58.3685,58.3982,58.1603,58.2595,237400.0
2014-11-21 10:20:00,58.77,58.96,58.73,58.8,112300.0,58.2495,58.4379,58.2099,58.2793,112300.0
2014-11-21 10:30:00,58.81,58.84,58.74,58.81,124300.0,58.2892,58.3189,58.2198,58.2892,124300.0
2014-11-21 10:40:00,58.81,58.81,58.46,58.47,148200.0,58.2892,58.2892,57.9423,57.9522,148200.0
2014-11-21 10:50:00,58.45,58.54,58.07,58.09,404500.0,57.9324,58.0216,57.5557,57.5756,404500.0
2014-11-21 11:00:00,58.09,58.17,57.9,58.03,337000.0,57.5756,57.6549,57.3873,57.5161,337000.0
2014-11-21 11:10:00,58.03,58.3,58.02,58.22,189200.0,57.5161,57.7837,57.5062,57.7044,189200.0
2014-11-21 11:20:00,58.22,58.29,58.16,58.22,206000.0,57.7044,57.7738,57.645,57.7044,206000.0
2014-11-21 11:30:00,58.22,58.24,58.15,58.19,301000.0,57.7044,57.7242,57.635,57.6747,301000.0
2014-11-21 11:40:00,58.18,58.23,58.02,58.03,153100.0,57.6648,57.7143,57.5062,57.5161,153100.0
2014-11-21 11:50:00,58.02,58.26,58.02,58.25,208300.0,57.5062,57.7441,57.5062,57.7342,208300.0
2014-11-21 12:00:00,58.25,58.3,58.19,58.21,91900.0,57.7342,57.7837,57.6747,57.6945,91900.0
2014-11-21 12:10:00,58.22,58.23,58.11,58.15,96200.0,57.7044,57.7143,57.5954,57.635,96200.0
2014-11-21 12:20:00,58.15,58.21,58.09,58.16,87700.0,57.635,57.6945,57.5756,57.645,87700.0
2014-11-21 12:30:00,58.16,58.24,58.16,58.23,221200.0,57.645,57.7242,57.645,57.7143,221200.0
2014-11-21 12:40:00,58.23,58.3,58.14,58.15,117200.0,57.7143,57.7837,57.6251,57.635,117200.0
2014-11-21 12:50:00,58.15,58.16,57.98,57.99,409700.0,57.635,57.645,57.4665,57.4765,409700.0
2014-11-21 13:00:00,57.99,58.07,57.97,58.0,72900.0,57.4765,57.5557,57.4566,57.4864,72900.0
2014-11-21 13:10:00,58.0,58.01,57.93,57.97,78200.0,57.4864,57.4963,57.417,57.4566,78200.0
2014-11-21 13:20:00,57.97,57.97,57.69,57.72,121600.0,57.4566,57.4566,57.1791,57.2088,121600.0
2014-11-21 13:30:00,57.73,57.87,57.66,57.78,199800.0,57.2188,57.3575,57.1494,57.2683,199800.0
2014-11-21 13:40:00,57.79,57.94,57.73,57.94,108100.0,57.2782,57.4269,57.2188,57.4269,108100.0
2014-11-21 13:50:00,57.93,58.05,57.88,57.99,155100.0,57.417,57.5359,57.3674,57.4765,155100.0
2014-11-21 14:00:00,57.98,58.11,57.98,57.98,131400.0,57.4665,57.5954,57.4665,57.4665,131400.0
2014-11-21 14:10:00,57.98,58.11,57.91,57.94,85600.0,57.4665,57.5954,57.3972,57.4269,85600.0
2014-11-21 14:20:00,57.93,57.93,57.71,57.85,124400.0,57.417,57.417,57.1989,57.3377,124400.0
2014-11-21 14:30:00,57.85,57.89,57.68,57.71,179600.0,57.3377,57.3773,57.1692,57.1989,179600.0
2014-11-21 14:40:00,57.7,57.94,57.7,57.82,137100.0,57.189,57.4269,57.189,57.308,137100.0
2014-11-21 14:50:00,57.81,57.93,57.81,57.86,112200.0,57.298,57.417,57.298,57.3476,112200.0
2014-11-21 15:00:00,57.85,58.05,57.85,58.05,184300.0,57.3377,57.5359,57.3377,57.5359,184300.0
2014-11-21 15:10:00,58.04,58.15,57.97,58.15,177300.0,57.526,57.635,57.4566,57.635,177300.0
2014-11-21 15:20:00,58.15,58.18,57.98,58.02,294400.0,57.635,57.6648,57.4665,57.5062,294400.0
2014-11-21 15:30:00,58.01,58.12,58.0,58.06,330400.0,57.4963,57.6053,57.4864,57.5458,330400.0
2014-11-21 15:40:00,58.06,58.12,58.01,58.11,486000.0,57.5458,57.6053,57.4963,57.5954,486000.0
2014-11-21 15:50:00,58.1,58.19,57.96,58.19,941700.0,57.5855,57.6747,57.4467,57.6747,941700.0
2014-11-24 09:30:00,57.29,57.4,56.8,57.13,889200.0,56.7827,56.8917,56.297,56.6241,889200.0
2014-11-24 09:40:00,57.16,57.4,57.13,57.34,271800.0,56.6538,56.8917,56.6241,56.8322,271800.0
2014-11-24 09:50:00,57.35,57.62,57.31,57.33,407300.0,56.8421,57.1097,56.8025,56.8223,407300.0
2014-11-24 10:00:00,57.31,57.58,57.31,57.49,176900.0,56.8025,57.0701,56.8025,56.9809,176900.0
2014-11-24 10:10:00,57.49,57.6,57.45,57.53,167700.0,56.9809,57.0899,56.9412,57.0205,167700.0
2014-11-24 10:20:00,57.52,57.53,57.41,57.46,180600.0,57.0106,57.0205,56.9016,56.9511,180600.0
2014-11-24 10:30:00,57.47,57.5,57.31,57.44,149000.0,56.9611,56.9908,56.8025,56.9313,149000.0
2014-11-24 10:40:00,57.43,57.43,57.23,57.28,182600.0,56.9214,56.9214,56.7232,56.7727,182600.0
2014-11-24 10:50:00,57.29,57.37,57.25,57.36,210000.0,56.7827,56.8619,56.743,56.852,210000.0
2014-11-24 11:00:00,57.36,57.41,57.31,57.38,173700.0,56.852,56.9016,56.8025,56.8719,173700.0
2014-11-24 11:10:00,57.39,57.43,57.32,57.38,201200.0,56.8818,56.9214,56.8124,56.8719,201200.0
2014-11-24 11:20:00,57.38,57.43,57.34,57.41,117900.0,56.8719,56.9214,56.8322,56.9016,117900.0
2014-11-24 11:30:00,57.43,57.44,57.35,57.4,110900.0,56.9214,56.9313,56.8421,56.8917,110900.0
2014-11-24 11:40:00,57.38,57.4,57.35,57.39,131000.0,56.8719,56.8917,56.8421,56.8818,131000.0
2014-11-24 11:50:00,57.4,57.5,57.29,57.47,512200.0,56.8917,56.9908,56.7827,56.9611,512200.0
2014-11-24 12:00:00,57.47,57.47,57.33,57.4,59400.0,56.9611,56.9611,56.8223,56.8917,59400.0
2014-11-24 12:10:00,57.4,57.46,57.17,57.2,118600.0,56.8917,56.9511,56.6637,56.6935,118600.0
2014-11-24 12:20:00,57.21,57.28,57.21,57.25,63800.0,56.7034,56.7727,56.7034,56.743,63800.0
2014-11-24 12:30:00,57.26,57.45,57.23,57.44,259000.0,56.7529,56.9412,56.7232,56.9313,259000.0
2014-11-24 12:40:00,57.44,57.49,57.43,57.49,63700.0,56.9313,56.9809,56.9214,56.9809,63700.0
2014-11-24 12:50:00,57.5,57.52,57.24,57.27,123000.0,56.9908,57.0106,56.7331,56.7628,123000.0
2014-11-24 13:00:00,57.29,57.35,57.23,57.31,97400.0,56.7827,56.8421,56.7232,56.8025,97400.0
2014-11-24 13:10:00,57.3,57.5,57.3,57.45,68500.0,56.7926,56.9908,56.7926,56.9412,68500.0
2014-11-24 13:20:00,57.45,57.52,57.42,57.52,76800.0,56.9412,57.0106,56.9115,57.0106,76800.0
2014-11-24 13:30:00,57.52,57.55,57.45,57.52,60800.0,57.0106,57.0404,56.9412,57.0106,60800.0
2014-11-24 13:40:00,57.52,57.59,57.44,57.59,131000.0,57.0106,57.08,56.9313,57.08,131000.0
2014-11-24 13:50:00,57.59,57.66,57.54,57.59,117000.0,57.08,57.1494,57.0304,57.08,117000.0
2014-11-24 14:00:00,57.59,57.78,57.59,57.72,126300.0,57.08,57.2683,57.08,57.2088,126300.0
2014-11-24 14:10:00,57.72,57.78,57.68,57.72,85900.0,57.2088,57.2683,57.1692,57.2088,85900.0
2014-11-24 14:20:00,57.71,57.75,57.69,57.7,172400.0,57.1989,57.2386,57.1791,57.189,172400.0
2014-11-24 14:30:00,57.71,57.74,57.68,57.71,100600.0,57.1989,57.2287,57.1692,57.1989,100600.0
2014-11-24 14:40:00,57.71,57.79,57.67,57.79,60700.0,57.1989,57.2782,57.1593,57.2782,60700.0
2014-11-24 14:50:00,57.78,57.9,57.65,57.88,125000.0,57.2683,57.3873,57.1395,57.3674,125000.0
2014-11-24 15:00:00,57.87,57.87,57.75,57.83,120200.0,57.3575,57.3575,57.2386,57.3179,120200.0
2014-11-24 15:10:00,57.84,57.95,57.84,57.91,125600.0,57.3278,57.4368,57.3278,57.3972,125600.0
2014-11-24 15:20:00,57.91,58.08,57.88,58.06,197800.0,57.3972,57.5657,57.3674,57.5458,197800.0
2014-11-24 15:30:00,58.07,58.14,58.04,58.05,186900.0,57.5557,57.6251,57.526,57.5359,186900.0
2014-11-24 15:40:00,58.05,58.24,58.02,58.18,797700.0,57.5359,57.7242,57.5062,57.6648,797700.0
2014-11-24 15:50:00,58.19,58.19,58.07,58.1,438100.0,57.6747,57.6747,57.5557,57.5855,438100.0
2014-11-25 09:30:00,57.97,58.93,57.94,58.81,333900.0,57.4566,58.4081,57.4269,58.2892,333900.0
2014-11-25 09:40:00,58.8,58.89,58.63,58.72,125000.0,58.2793,58.3685,58.1108,58.2,125000.0
2014-11-25 09:50:00,58.73,58.79,58.52,58.73,378500.0,58.2099,58.2694,58.0018,58.2099,378500.0
2014-11-25 10:00:00,58.73,58.76,58.38,58.59,115300.0,58.2099,58.2396,57.863,58.0711,115300.0
2014-11-25 10:10:00,58.57,58.73,58.56,58.65,91000.0,58.0513,58.2099,58.0414,58.1306,91000.0
2014-11-25 10:20:00,58.65,59.12,58.64,59.11,133100.0,58.1306,58.5964,58.1207,58.5865,133100.0
2014-11-25 10:30:00,59.11,59.15,58.92,59.05,120000.0,58.5865,58.6262,58.3982,58.5271,120000.0
2014-11-25 10:40:00,59.04,59.15,58.98,58.99,101600.0,58.5172,58.6262,58.4577,58.4676,101600.0
2014-11-25 10:50:00,58.99,59.03,58.8,58.86,98800.0,58.4676,58.5072,58.2793,58.3388,98800.0
2014-11-25 11:00:00,58.85,58.97,58.79,58.81,74300.0,58.3288,58.4478,58.2694,58.2892,74300.0
2014-11-25 11:10:00,58.81,58.89,58.75,58.78,83200.0,58.2892,58.3685,58.2297,58.2595,83200.0
2014-11-25 11:20:00,58.78,58.9,58.72,58.82,65600.0,58.2595,58.3784,58.2,58.2991,65600.0
2014-11-25 11:30:00,58.81,58.86,58.76,58.8,64000.0,58.2892,58.3388,58.2396,58.2793,64000.0
2014-11-25 11:40:00,58.8,58.86,58.79,58.85,66200.0,58.2793,58.3388,58.2694,58.3288,66200.0
2014-11-25 11:50:00,58.85,58.92,58.84,58.9,94800.0,58.3288,58.3982,58.3189,58.3784,94800.0
2014-11-25 12:00:00,58.91,58.94,58.89,58.9,64800.0,58.3883,58.418,58.3685,58.3784,64800.0
2014-11-25 12:10:00,58.91,58.99,58.88,58.98,56200.0,58.3883,58.4676,58.3586,58.4577,56200.0
2014-11-25 12:20:00,58.98,59.06,58.97,59.05,308000.0,58.4577,58.537,58.4478,58.5271,308000.0
2014-11-25 12:30:00,59.05,59.1,58.99,59.02,62700.0,58.5271,58.5766,58.4676,58.4973,62700.0
2014-11-25 12:40:00,59.03,59.06,59.0,59.04,66400.0,58.5072,58.537,58.4775,58.5172,66400.0
2014-11-25 12:50:00,59.03,59.04,58.99,59.01,66700.0,58.5072,58.5172,58.4676,58.4874,66700.0
2014-11-25 13:00:00,59.0,59.09,59.0,59.02,67100.0,58.4775,58.5667,58.4775,58.4973,67100.0
2014-11-25 13:10:00,59.02,59.06,59.0,59.02,35000.0,58.4973,58.537,58.4775,58.4973,35000.0
2014-11-25 13:20:00,59.01,59.04,59.0,59.02,51400.0,58.4874,58.5172,58.4775,58.4973,51400.0
2014-11-25 13:30:00,59.02,59.07,59.0,59.02,47200.0,58.4973,58.5469,58.4775,58.4973,47200.0
2014-11-25 13:40:00,59.02,59.05,58.99,59.04,33500.0,58.4973,58.5271,58.4676,58.5172,33500.0
2014-11-25 13:50:00,59.04,59.05,58.99,59.04,50200.0,58.5172,58.5271,58.4676,58.5172,50200.0
2014-11-25 14:00:00,59.04,59.04,58.99,59.01,61000.0,58.5172,58.5172,58.4676,58.4874,61000.0
2014-11-25 14:10:00,59.02,59.14,59.0,59.12,67300.0,58.4973,58.6163,58.4775,58.5964,67300.0
2014-11-25 14:20:00,59.11,59.18,59.01,59.02,52400.0,58.5865,58.6559,58.4874,58.4973,52400.0
2014-11-25 14:30:00,59.03,59.08,59.01,59.05,41000.0,58.5072,58.5568,58.4874,58.5271,41000.0
2014-11-25 14:40:00,59.05,59.1,59.05,59.06,162100.0,58.5271,58.5766,58.5271,58.537,162100.0
2014-11-25 14:50:00,59.05,59.08,59.0,59.02,63300.0,58.5271,58.5568,58.4775,58.4973,63300.0
2014-11-25 15:00:00,59.01,59.12,59.0,59.09,107200.0,58.4874,58.5964,58.4775,58.5667,107200.0
2014-11-25 15:10:00,59.09,59.27,59.07,59.26,93300.0,58.5667,58.7451,58.5469,58.7352,93300.0
2014-11-25 15:20:00,59.26,59.28,59.23,59.25,113000.0,58.7352,58.755,58.7055,58.7253,113000.0
2014-11-25 15:30:00,59.26,59.3,59.14,59.28,188700.0,58.7352,58.7749,58.6163,58.755,188700.0
2014-11-25 15:40:00,59.29,59.37,59.22,59.28,387500.0,58.7649,58.8442,58.6956,58.755,387500.0
2014-11-25 15:50:00,59.28,59.38,59.26,59.35,473900.0,58.755,58.8541,58.7352,58.8244,473900.0
2014-11-26 09:30:00,59.28,59.42,59.02,59.16,202800.0,58.755,58.8938,58.4973,58.6361,202800.0
2014-11-26 09:40:00,59.16,59.3,59.12,59.27,140400.0,58.6361,58.7749,58.5964,58.7451,140400.0
2014-11-26 09:50:00,59.29,59.32,59.07,59.07,43700.0,58.7649,58.7947,58.5469,58.5469,43700.0
2014-11-26 10:00:00,59.05,59.15,59.0,59.02,95600.0,58.5271,58.6262,58.4775,58.4973,95600.0
2014-11-26 10:10:00,59.01,59.06,58.97,59.04,73800.0,58.4874,58.537,58.4478,58.5172,73800.0
2014-11-26 10:20:00,59.03,59.04,58.91,59.0,65700.0,58.5072,58.5172,58.3883,58.4775,65700.0
2014-11-26 10:30:00,59.0,59.08,58.96,59.02,56900.0,58.4775,58.5568,58.4379,58.4973,56900.0
2014-11-26 10:40:00,59.02,59.19,59.02,59.14,58500.0,58.4973,58.6658,58.4973,58.6163,58500.0
2014-11-26 10:50:00,59.15,59.15,58.99,59.03,33900.0,58.6262,58.6262,58.4676,58.5072,33900.0
2014-11-26 11:00:00,59.03,59.14,58.98,59.14,36800.0,58.5072,58.6163,58.4577,58.6163,36800.0
2014-11-26 11:10:00,59.13,59.16,59.04,59.09,44900.0,58.6064,58.6361,58.5172,58.5667,44900.0
2014-11-26 11:20:00,59.08,59.2,59.08,59.18,37100.0,58.5568,58.6757,58.5568,58.6559,37100.0
2014-11-26 11:30:00,59.18,59.25,59.17,59.2,28200.0,58.6559,58.7253,58.646,58.6757,28200.0
2014-11-26 11:40:00,59.2,59.25,59.2,59.25,28600.0,58.6757,58.7253,58.6757,58.7253,28600.0
2014-11-26 11:50:00,59.25,59.27,59.04,59.08,28800.0,58.7253,58.7451,58.5172,58.5568,28800.0
2014-11-26 12:00:00,59.04,59.05,58.98,59.01,99400.0,58.5172,58.5271,58.4577,58.4874,99400.0
2014-11-26 12:10:00,59.0,59.07,58.97,59.03,54500.0,58.4775,58.5469,58.4478,58.5072,54500.0
2014-11-26 12:20:00,59.02,59.03,58.98,59.01,45200.0,58.4973,58.5072,58.4577,58.4874,45200.0
2014-11-26 12:30:00,59.01,59.12,59.0,59.0,31200.0,58.4874,58.5964,58.4775,58.4775,31200.0
2014-11-26 12:40:00,59.01,59.02,59.0,59.01,41700.0,58.4874,58.4973,58.4775,58.4874,41700.0
2014-11-26 12:50:00,59.0,59.01,58.92,58.95,46400.0,58.4775,58.4874,58.3982,58.428,46400.0
2014-11-26 13:00:00,58.96,59.1,58.95,59.07,30900.0,58.4379,58.5766,58.428,58.5469,30900.0
2014-11-26 13:10:00,59.06,59.09,59.02,59.04,26700.0,58.537,58.5667,58.4973,58.5172,26700.0
2014-11-26 13:20:00,59.05,59.11,59.04,59.08,25600.0,58.5271,58.5865,58.5172,58.5568,25600.0
2014-11-26 13:30:00,59.07,59.11,59.02,59.11,31200.0,58.5469,58.5865,58.4973,58.5865,31200.0
2014-11-26 13:40:00,59.11,59.27,59.1,59.26,36800.0,58.5865,58.7451,58.5766,58.7352,36800.0
2014-11-26 13:50:00,59.25,59.31,59.25,59.28,25600.0,58.7253,58.7848,58.7253,58.755,25600.0
2014-11-26 14:00:00,59.28,59.28,59.21,59.23,35300.0,58.755,58.755,58.6857,58.7055,35300.0
2014-11-26 14:10:00,59.23,59.29,59.15,59.18,41300.0,58.7055,58.7649,58.6262,58.6559,41300.0
2014-11-26 14:20:00,59.19,59.22,59.15,59.2,34500.0,58.6658,58.6956,58.6262,58.6757,34500.0
2014-11-26 14:30:00,59.2,59.22,59.16,59.2,61100.0,58.6757,58.6956,58.6361,58.6757,61100.0
2014-11-26 14:40:00,59.2,59.26,59.19,59.24,36500.0,58.6757,58.7352,58.6658,58.7154,36500.0
2014-11-26 14:50:00,59.25,59.28,59.23,59.26,64500.0,58.7253,58.755,58.7055,58.7352,64500.0
2014-11-26 15:00:00,59.26,59.26,59.14,59.16,49900.0,58.7352,58.7352,58.6163,58.6361,49900.0
2014-11-26 15:10:00,59.16,59.17,59.08,59.17,42900.0,58.6361,58.646,58.5568,58.646,42900.0
2014-11-26 15:20:00,59.16,59.25,59.1,59.2,106900.0,58.6361,58.7253,58.5766,58.6757,106900.0
2014-11-26 15:30:00,59.2,59.22,59.14,59.17,63600.0,58.6757,58.6956,58.6163,58.646,63600.0
2014-11-26 15:40:00,59.16,59.25,59.11,59.12,141900.0,58.6361,58.7253,58.5865,58.5964,141900.0
2014-11-26 15:50:00,59.12,59.25,59.1,59.23,274100.0,58.5964,58.7253,58.5766,58.7055,274100.0
2014-11-28 09:30:00,57.93,59.03,57.75,58.89,1311500.0,57.417,58.5072,57.2386,58.3685,1311500.0
2014-11-28 09:40:00,58.88,59.03,58.86,58.87,130800.0,58.3586,58.5072,58.3388,58.3487,130800.0
2014-11-28 09:50:00,58.88,59.17,58.73,59.05,105900.0,58.3586,58.646,58.2099,58.5271,105900.0
2014-11-28 10:00:00,59.07,59.12,58.84,59.08,106500.0,58.5469,58.5964,58.3189,58.5568,106500.0
2014-11-28 10:10:00,59.09,59.39,59.01,59.39,73200.0,58.5667,58.8641,58.4874,58.8641,73200.0
2014-11-28 10:20:00,59.39,59.61,59.37,59.6,170000.0,58.8641,59.0821,58.8442,59.0722,170000.0
2014-11-28 10:30:00,59.6,59.92,59.52,59.83,102600.0,59.0722,59.3894,58.9929,59.3002,102600.0
2014-11-28 10:40:00,59.85,59.95,59.8,59.94,87600.0,59.32,59.4191,59.2704,59.4092,87600.0
2014-11-28 10:50:00,59.93,59.95,59.83,59.89,99600.0,59.3993,59.4191,59.3002,59.3596,99600.0
2014-11-28 11:00:00,59.86,60.0,59.77,59.98,122800.0,59.3299,59.4687,59.2407,59.4488,122800.0
2014-11-28 11:10:00,59.98,60.0,59.85,59.93,69500.0,59.4488,59.4687,59.32,59.3993,69500.0
2014-11-28 11:20:00,59.93,59.98,59.84,59.85,105800.0,59.3993,59.4488,59.3101,59.32,105800.0
2014-11-28 11:30:00,59.84,60.17,59.84,60.17,147000.0,59.3101,59.6372,59.3101,59.6372,147000.0
2014-11-28 11:40:00,60.16,60.19,60.09,60.13,80900.0,59.6272,59.657,59.5579,59.5975,80900.0
2014-11-28 11:50:00,60.15,60.29,60.07,60.1,97000.0,59.6173,59.7561,59.538,59.5678,97000.0
2014-11-28 12:00:00,60.1,60.13,59.97,60.07,91000.0,59.5678,59.5975,59.4389,59.538,91000.0
2014-11-28 12:10:00,60.07,60.17,60.04,60.14,84900.0,59.538,59.6372,59.5083,59.6074,84900.0
2014-11-28 12:20:00,60.12,60.2,60.07,60.12,69800.0,59.5876,59.6669,59.538,59.5876,69800.0
2014-11-28 12:30:00,60.09,60.13,59.91,59.94,85100.0,59.5579,59.5975,59.3795,59.4092,85100.0
2014-11-28 12:40:00,59.94,59.94,59.68,59.74,125300.0,59.4092,59.4092,59.1515,59.211,125300.0
2014-11-28 12:50:00,59.73,59.89,59.72,59.88,269700.0,59.201,59.3596,59.1911,59.3497,269700.0
2014-12-01 09:30:00,59.09,59.49,59.03,59.2,409000.0,58.5667,58.9632,58.5072,58.6757,409000.0
2014-12-01 09:40:00,59.2,59.24,58.96,59.14,172400.0,58.6757,58.7154,58.4379,58.6163,172400.0
2014-12-01 09:50:00,59.11,59.28,59.02,59.28,81600.0,58.5865,58.755,58.4973,58.755,81600.0
2014-12-01 10:00:00,59.28,59.49,59.19,59.24,91400.0,58.755,58.9632,58.6658,58.7154,91400.0
2014-12-01 10:10:00,59.25,59.42,59.17,59.27,112700.0,58.7253,58.8938,58.646,58.7451,112700.0
2014-12-01 10:20:00,59.26,59.3,59.03,59.05,108800.0,58.7352,58.7749,58.5072,58.5271,108800.0
2014-12-01 10:30:00,59.06,59.1,59.0,59.02,166800.0,58.537,58.5766,58.4775,58.4973,166800.0
2014-12-01 10:40:00,59.04,59.16,59.0,59.13,104400.0,58.5172,58.6361,58.4775,58.6064,104400.0
2014-12-01 10:50:00,59.13,59.13,59.02,59.06,107600.0,58.6064,58.6064,58.4973,58.537,107600.0
2014-12-01 11:00:00,59.06,59.22,59.04,59.16,134500.0,58.537,58.6956,58.5172,58.6361,134500.0
2014-12-01 11:10:00,59.15,59.22,59.04,59.1,98600.0,58.6262,58.6956,58.5172,58.5766,98600.0
2014-12-01 11:20:00,59.1,59.2,59.1,59.17,49600.0,58.5766,58.6757,58.5766,58.646,49600.0
2014-12-01 11:30:00,59.18,59.2,59.07,59.1,52700.0,58.6559,58.6757,58.5469,58.5766,52700.0
2014-12-01 11:40:00,59.11,59.32,59.09,59.31,108500.0,58.5865,58.7947,58.5667,58.7848,108500.0
2014-12-01 11:50:00,59.28,59.36,59.26,59.33,103300.0,58.755,58.8343,58.7352,58.8046,103300.0
2014-12-01 12:00:00,59.33,59.42,59.26,59.42,92900.0,58.8046,58.8938,58.7352,58.8938,92900.0
2014-12-01 12:10:00,59.41,59.53,59.33,59.51,72900.0,58.8839,59.0028,58.8046,58.983,72900.0
2014-12-01 12:20:00,59.51,59.52,59.43,59.47,66000.0,58.983,58.9929,58.9037,58.9433,66000.0
2014-12-01 12:30:00,59.47,59.51,59.44,59.45,40600.0,58.9433,58.983,58.9136,58.9235,40600.0
2014-12-01 12:40:00,59.44,59.5,59.39,59.41,42600.0,58.9136,58.9731,58.8641,58.8839,42600.0
2014-12-01 12:50:00,59.41,59.68,59.35,59.65,80200.0,58.8839,59.1515,58.8244,59.1218,80200.0
2014-12-01 13:00:00,59.65,59.81,59.55,59.56,118200.0,59.1218,59.2803,59.0226,59.0326,118200.0
2014-12-01 13:10:00,59.57,59.58,59.46,59.55,55000.0,59.0425,59.0524,58.9334,59.0226,55000.0
2014-12-01 13:20:00,59.55,59.67,59.54,59.59,64200.0,59.0226,59.1416,59.0127,59.0623,64200.0
2014-12-01 13:30:00,59.59,59.63,59.53,59.54,37200.0,59.0623,59.1019,59.0028,59.0127,37200.0
2014-12-01 13:40:00,59.53,59.56,59.46,59.48,40800.0,59.0028,59.0326,58.9334,58.9533,40800.0
2014-12-01 13:50:00,59.48,59.48,59.38,59.38,33000.0,58.9533,58.9533,58.8541,58.8541,33000.0
2014-12-01 14:00:00,59.38,59.41,59.31,59.34,44200.0,58.8541,58.8839,58.7848,58.8145,44200.0
2014-12-01 14:10:00,59.36,59.36,59.22,59.24,38200.0,58.8343,58.8343,58.6956,58.7154,38200.0
2014-12-01 14:20:00,59.24,59.25,59.14,59.14,84700.0,58.7154,58.7253,58.6163,58.6163,84700.0
2014-12-01 14:30:00,59.14,59.28,59.11,59.26,54400.0,58.6163,58.755,58.5865,58.7352,54400.0
2014-12-01 14:40:00,59.25,59.27,59.18,59.19,52100.0,58.7253,58.7451,58.6559,58.6658,52100.0
2014-12-01 14:50:00,59.17,59.24,59.14,59.18,47900.0,58.646,58.7154,58.6163,58.6559,47900.0
2014-12-01 15:00:00,59.18,59.4,59.16,59.38,67300.0,58.6559,58.874,58.6361,58.8541,67300.0
2014-12-01 15:10:00,59.38,59.4,59.28,59.35,59200.0,58.8541,58.874,58.755,58.8244,59200.0
2014-12-01 15:20:00,59.34,59.38,59.27,59.27,65800.0,58.8145,58.8541,58.7451,58.7451,65800.0
2014-12-01 15:30:00,59.26,59.32,59.19,59.22,108900.0,58.7352,58.7947,58.6658,58.6956,108900.0
2014-12-01 15:40:00,59.22,59.24,59.11,59.14,158200.0,58.6956,58.7154,58.5865,58.6163,158200.0
2014-12-01 15:50:00,59.15,59.21,59.06,59.08,273300.0,58.6262,58.6857,58.537,58.5568,273300.0
2014-12-02 09:30:00,59.48,59.73,59.2,59.25,155000.0,58.9533,59.201,58.6757,58.7253,155000.0
2014-12-02 09:40:00,59.23,59.37,59.2,59.25,99900.0,58.7055,58.8442,58.6757,58.7253,99900.0
2014-12-02 09:50:00,59.23,59.24,58.81,58.83,121000.0,58.7055,58.7154,58.2892,58.309,121000.0
2014-12-02 10:00:00,58.85,58.94,58.69,58.91,132200.0,58.3288,58.418,58.1703,58.3883,132200.0
2014-12-02 10:10:00,58.91,59.21,58.85,59.14,151800.0,58.3883,58.6857,58.3288,58.6163,151800.0
2014-12-02 10:20:00,59.14,59.2,59.09,59.14,143100.0,58.6163,58.6757,58.5667,58.6163,143100.0
2014-12-02 10:30:00,59.11,59.24,59.08,59.13,112900.0,58.5865,58.7154,58.5568,58.6064,112900.0
2014-12-02 10:40:00,59.13,59.35,59.13,59.23,147100.0,58.6064,58.8244,58.6064,58.7055,147100.0
2014-12-02 10:50:00,59.22,59.33,59.14,59.17,124000.0,58.6956,58.8046,58.6163,58.646,124000.0
2014-12-02 11:00:00,59.18,59.24,59.0,59.05,214400.0,58.6559,58.7154,58.4775,58.5271,214400.0
2014-12-02 11:10:00,59.05,59.08,58.96,59.0,89800.0,58.5271,58.5568,58.4379,58.4775,89800.0
2014-12-02 11:20:00,59.0,59.04,58.92,59.0,632400.0,58.4775,58.5172,58.3982,58.4775,632400.0
2014-12-02 11:30:00,59.01,59.08,58.98,59.05,53400.0,58.4874,58.5568,58.4577,58.5271,53400.0
2014-12-02 11:40:00,59.04,59.08,59.0,59.01,55700.0,58.5172,58.5568,58.4775,58.4874,55700.0
2014-12-02 11:50:00,59.01,59.06,59.0,59.05,47600.0,58.4874,58.537,58.4775,58.5271,47600.0
2014-12-02 12:00:00,59.05,59.09,58.99,59.04,48300.0,58.5271,58.5667,58.4676,58.5172,48300.0
2014-12-02 12:10:00,59.07,59.09,58.99,59.0,68400.0,58.5469,58.5667,58.4676,58.4775,68400.0
2014-12-02 12:20:00,59.0,59.03,58.92,58.92,55200.0,58.4775,58.5072,58.3982,58.3982,55200.0
2014-12-02 12:30:00,58.92,58.94,58.74,58.8,86700.0,58.3982,58.418,58.2198,58.2793,86700.0
2014-12-02 12:40:00,58.8,58.83,58.66,58.67,63600.0,58.2793,58.309,58.1405,58.1504,63600.0
2014-12-02 12:50:00,58.66,58.68,58.58,58.64,59900.0,58.1405,58.1603,58.0612,58.1207,59900.0
2014-12-02 13:00:00,58.64,58.8,58.62,58.73,56900.0,58.1207,58.2793,58.1009,58.2099,56900.0
2014-12-02 13:10:00,58.72,58.77,58.7,58.73,27400.0,58.2,58.2495,58.1802,58.2099,27400.0
2014-12-02 13:20:00,58.73,58.85,58.67,58.84,34600.0,58.2099,58.3288,58.1504,58.3189,34600.0
2014-12-02 13:30:00,58.83,58.94,58.78,58.93,54600.0,58.309,58.418,58.2595,58.4081,54600.0
2014-12-02 13:40:00,58.93,58.93,58.83,58.89,46100.0,58.4081,58.4081,58.309,58.3685,46100.0
2014-12-02 13:50:00,58.89,58.89,58.75,58.87,58600.0,58.3685,58.3685,58.2297,58.3487,58600.0
2014-12-02 14:00:00,58.88,58.94,58.8,58.94,60500.0,58.3586,58.418,58.2793,58.418,60500.0
2014-12-02 14:10:00,58.95,59.03,58.94,58.95,57100.0,58.428,58.5072,58.418,58.428,57100.0
2014-12-02 14:20:00,58.97,59.03,58.94,59.01,59800.0,58.4478,58.5072,58.418,58.4874,59800.0
2014-12-02 14:30:00,59.01,59.02,58.97,59.0,53100.0,58.4874,58.4973,58.4478,58.4775,53100.0
2014-12-02 14:40:00,59.01,59.08,58.97,59.07,108200.0,58.4874,58.5568,58.4478,58.5469,108200.0
2014-12-02 14:50:00,59.06,59.16,58.99,59.16,109700.0,58.537,58.6361,58.4676,58.6361,109700.0
2014-12-02 15:00:00,59.16,59.26,59.14,59.26,60100.0,58.6361,58.7352,58.6163,58.7352,60100.0
2014-12-02 15:10:00,59.25,59.26,59.05,59.07,134700.0,58.7253,58.7352,58.5271,58.5469,134700.0
2014-12-02 15:20:00,59.08,59.1,59.02,59.1,58700.0,58.5568,58.5766,58.4973,58.5766,58700.0
2014-12-02 15:30:00,59.09,59.14,59.09,59.12,87500.0,58.5667,58.6163,58.5667,58.5964,87500.0
2014-12-02 15:40:00,59.12,59.19,59.11,59.14,169000.0,58.5964,58.6658,58.5865,58.6163,169000.0
2014-12-02 15:50:00,59.16,59.26,59.12,59.25,257700.0,58.6361,58.7352,58.5964,58.7253,257700.0
2014-12-03 09:30:00,59.42,59.58,59.05,59.35,171900.0,58.8938,59.0524,58.5271,58.8244,171900.0
2014-12-03 09:40:00,59.38,59.41,59.09,59.1,100600.0,58.8541,58.8839,58.5667,58.5766,100600.0
2014-12-03 09:50:00,59.1,59.21,58.66,58.84,164200.0,58.5766,58.6857,58.1405,58.3189,164200.0
2014-12-03 10:00:00,58.86,58.89,58.63,58.79,105100.0,58.3388,58.3685,58.1108,58.2694,105100.0
2014-12-03 10:10:00,58.76,58.87,58.68,58.73,81100.0,58.2396,58.3487,58.1603,58.2099,81100.0
2014-12-03 10:20:00,58.72,58.84,58.54,58.77,61600.0,58.2,58.3189,58.0216,58.2495,61600.0
2014-12-03 10:30:00,58.78,58.9,58.78,58.8,51500.0,58.2595,58.3784,58.2595,58.2793,51500.0
2014-12-03 10:40:00,58.81,58.83,58.71,58.75,66700.0,58.2892,58.309,58.1901,58.2297,66700.0
2014-12-03 10:50:00,58.75,58.76,58.6,58.64,53700.0,58.2297,58.2396,58.0811,58.1207,53700.0
2014-12-03 11:00:00,58.64,58.73,58.64,58.68,36000.0,58.1207,58.2099,58.1207,58.1603,36000.0
2014-12-03 11:10:00,58.68,58.81,58.59,58.8,137600.0,58.1603,58.2892,58.0711,58.2793,137600.0
2014-12-03 11:20:00,58.81,58.86,58.77,58.84,24200.0,58.2892,58.3388,58.2495,58.3189,24200.0
2014-12-03 11:30:00,58.85,58.95,58.83,58.9,51900.0,58.3288,58.428,58.309,58.3784,51900.0
2014-12-03 11:40:00,58.91,58.98,58.86,58.88,31500.0,58.3883,58.4577,58.3388,58.3586,31500.0
2014-12-03 11:50:00,58.88,58.92,58.78,58.92,60800.0,58.3586,58.3982,58.2595,58.3982,60800.0
2014-12-03 12:00:00,58.92,59.01,58.91,58.93,77300.0,58.3982,58.4874,58.3883,58.4081,77300.0
2014-12-03 12:10:00,58.93,58.93,58.85,58.86,25700.0,58.4081,58.4081,58.3288,58.3388,25700.0
2014-12-03 12:20:00,58.86,58.89,58.85,58.85,30800.0,58.3388,58.3685,58.3288,58.3288,30800.0
2014-12-03 12:30:00,58.85,58.86,58.67,58.68,29800.0,58.3288,58.3388,58.1504,58.1603,29800.0
2014-12-03 12:40:00,58.68,58.75,58.65,58.75,18900.0,58.1603,58.2297,58.1306,58.2297,18900.0
2014-12-03 12:50:00,58.75,58.84,58.73,58.81,36300.0,58.2297,58.3189,58.2099,58.2892,36300.0
2014-12-03 13:00:00,58.82,58.9,58.81,58.86,27300.0,58.2991,58.3784,58.2892,58.3388,27300.0
2014-12-03 13:10:00,58.86,58.97,58.84,58.97,53600.0,58.3388,58.4478,58.3189,58.4478,53600.0
2014-12-03 13:20:00,58.98,59.03,58.95,59.01,64700.0,58.4577,58.5072,58.428,58.4874,64700.0
2014-12-03 13:30:00,59.0,59.03,58.97,58.98,17200.0,58.4775,58.5072,58.4478,58.4577,17200.0
2014-12-03 13:40:00,58.99,59.01,58.94,59.0,33900.0,58.4676,58.4874,58.418,58.4775,33900.0
2014-12-03 13:50:00,59.0,59.01,58.97,59.0,27400.0,58.4775,58.4874,58.4478,58.4775,27400.0
2014-12-03 14:00:00,59.0,59.01,58.91,58.92,62500.0,58.4775,58.4874,58.3883,58.3982,62500.0
2014-12-03 14:10:00,58.92,58.98,58.91,58.96,38100.0,58.3982,58.4577,58.3883,58.4379,38100.0
2014-12-03 14:20:00,58.97,58.98,58.94,58.97,25300.0,58.4478,58.4577,58.418,58.4478,25300.0
2014-12-03 14:30:00,58.97,58.98,58.88,58.93,29500.0,58.4478,58.4577,58.3586,58.4081,29500.0
2014-12-03 14:40:00,58.94,58.96,58.92,58.93,15500.0,58.418,58.4379,58.3982,58.4081,15500.0
2014-12-03 14:50:00,58.92,58.97,58.89,58.96,28700.0,58.3982,58.4478,58.3685,58.4379,28700.0
2014-12-03 15:00:00,58.97,59.01,58.94,59.0,93000.0,58.4478,58.4874,58.418,58.4775,93000.0
2014-12-03 15:10:00,59.0,59.01,58.96,58.98,53300.0,58.4775,58.4874,58.4379,58.4577,53300.0
2014-12-03 15:20:00,58.97,59.01,58.95,58.96,113100.0,58.4478,58.4874,58.428,58.4379,113100.0
2014-12-03 15:30:00,58.96,59.01,58.95,59.0,133000.0,58.4379,58.4874,58.428,58.4775,133000.0
2014-12-03 15:40:00,59.01,59.01,58.96,59.01,179100.0,58.4874,58.4874,58.4379,58.4874,179100.0
2014-12-03 15:50:00,59.01,59.03,58.85,58.87,195200.0,58.4874,58.5072,58.3288,58.3487,195200.0
2014-12-04 09:30:00,58.66,58.83,58.55,58.73,122900.0,58.1405,58.309,58.0315,58.2099,122900.0
2014-12-04 09:40:00,58.73,58.95,58.7,58.95,75400.0,58.2099,58.428,58.1802,58.428,75400.0
2014-12-04 09:50:00,58.94,59.12,58.92,58.99,95000.0,58.418,58.5964,58.3982,58.4676,95000.0
2014-12-04 10:00:00,58.99,59.05,58.8,58.82,112900.0,58.4676,58.5271,58.2793,58.2991,112900.0
2014-12-04 10:10:00,58.84,59.05,58.79,59.0,50700.0,58.3189,58.5271,58.2694,58.4775,50700.0
2014-12-04 10:20:00,59.0,59.03,58.91,58.98,44300.0,58.4775,58.5072,58.3883,58.4577,44300.0
2014-12-04 10:30:00,58.98,58.99,58.77,58.81,32000.0,58.4577,58.4676,58.2495,58.2892,32000.0
2014-12-04 10:40:00,58.81,58.84,58.54,58.64,67200.0,58.2892,58.3189,58.0216,58.1207,67200.0
2014-12-04 10:50:00,58.64,58.8,58.64,58.78,50800.0,58.1207,58.2793,58.1207,58.2595,50800.0
2014-12-04 11:00:00,58.79,58.9,58.71,58.85,28100.0,58.2694,58.3784,58.1901,58.3288,28100.0
2014-12-04 11:10:00,58.87,58.87,58.77,58.85,71100.0,58.3487,58.3487,58.2495,58.3288,71100.0
2014-12-04 11:20:00,58.86,58.88,58.75,58.76,65400.0,58.3388,58.3586,58.2297,58.2396,65400.0
2014-12-04 11:30:00,58.76,58.88,58.7,58.82,45100.0,58.2396,58.3586,58.1802,58.2991,45100.0
2014-12-04 11:40:00,58.81,58.96,58.78,58.91,34100.0,58.2892,58.4379,58.2595,58.3883,34100.0
2014-12-04 11:50:00,58.9,58.91,58.81,58.83,64900.0,58.3784,58.3883,58.2892,58.309,64900.0
2014-12-04 12:00:00,58.82,58.85,58.74,58.83,53100.0,58.2991,58.3288,58.2198,58.309,53100.0
2014-12-04 12:10:00,58.83,58.85,58.78,58.8,23200.0,58.309,58.3288,58.2595,58.2793,23200.0
2014-12-04 12:20:00,58.8,58.86,58.8,58.81,27700.0,58.2793,58.3388,58.2793,58.2892,27700.0
2014-12-04 12:30:00,58.81,58.94,58.8,58.94,117300.0,58.2892,58.418,58.2793,58.418,117300.0
2014-12-04 12:40:00,58.94,59.0,58.94,58.95,26700.0,58.418,58.4775,58.418,58.428,26700.0
2014-12-04 12:50:00,58.96,58.96,58.88,58.89,32400.0,58.4379,58.4379,58.3586,58.3685,32400.0
2014-12-04 13:00:00,58.9,58.94,58.88,58.9,20800.0,58.3784,58.418,58.3586,58.3784,20800.0
2014-12-04 13:10:00,58.9,58.9,58.81,58.84,23300.0,58.3784,58.3784,58.2892,58.3189,23300.0
2014-12-04 13:20:00,58.82,58.86,58.81,58.85,19100.0,58.2991,58.3388,58.2892,58.3288,19100.0
2014-12-04 13:30:00,58.84,58.84,58.71,58.71,36000.0,58.3189,58.3189,58.1901,58.1901,36000.0
2014-12-04 13:40:00,58.71,58.81,58.69,58.8,43200.0,58.1901,58.2892,58.1703,58.2793,43200.0
2014-12-04 13:50:00,58.8,58.86,58.8,58.82,34700.0,58.2793,58.3388,58.2793,58.2991,34700.0
2014-12-04 14:00:00,58.8,58.89,58.79,58.88,30100.0,58.2793,58.3685,58.2694,58.3586,30100.0
2014-12-04 14:10:00,58.89,58.92,58.84,58.86,49900.0,58.3685,58.3982,58.3189,58.3388,49900.0
2014-12-04 14:20:00,58.86,58.94,58.82,58.92,93300.0,58.3388,58.418,58.2991,58.3982,93300.0
2014-12-04 14:30:00,58.92,58.94,58.81,58.85,67400.0,58.3982,58.418,58.2892,58.3288,67400.0
2014-12-04 14:40:00,58.85,58.87,58.82,58.84,21100.0,58.3288,58.3487,58.2991,58.3189,21100.0
2014-12-04 14:50:00,58.83,58.88,58.82,58.86,32200.0,58.309,58.3586,58.2991,58.3388,32200.0
2014-12-04 15:00:00,58.87,58.94,58.84,58.9,77200.0,58.3487,58.418,58.3189,58.3784,77200.0
2014-12-04 15:10:00,58.9,58.91,58.82,58.85,57600.0,58.3784,58.3883,58.2991,58.3288,57600.0
2014-12-04 15:20:00,58.88,58.9,58.75,58.81,105100.0,58.3586,58.3784,58.2297,58.2892,105100.0
2014-12-04 15:30:00,58.8,58.89,58.77,58.87,110200.0,58.2793,58.3685,58.2495,58.3487,110200.0
2014-12-04 15:40:00,58.87,58.91,58.82,58.88,145900.0,58.3487,58.3883,58.2991,58.3586,145900.0
2014-12-04 15:50:00,58.89,58.95,58.87,58.94,299000.0,58.3685,58.428,58.3487,58.418,299000.0
2014-12-05 09:30:00,58.99,59.14,58.75,58.85,128000.0,58.4676,58.6163,58.2297,58.3288,128000.0
2014-12-05 09:40:00,58.85,59.03,58.56,59.02,116100.0,58.3288,58.5072,58.0414,58.4973,116100.0
2014-12-05 09:50:00,59.04,59.04,58.88,58.95,27000.0,58.5172,58.5172,58.3586,58.428,27000.0
2014-12-05 10:00:00,58.95,58.97,58.76,58.9,67000.0,58.428,58.4478,58.2396,58.3784,67000.0
2014-12-05 10:10:00,58.9,58.97,58.83,58.91,41600.0,58.3784,58.4478,58.309,58.3883,41600.0
2014-12-05 10:20:00,58.91,58.92,58.76,58.81,39000.0,58.3883,58.3982,58.2396,58.2892,39000.0
2014-12-05 10:30:00,58.81,58.91,58.77,58.89,24300.0,58.2892,58.3883,58.2495,58.3685,24300.0
2014-12-05 10:40:00,58.89,58.89,58.81,58.83,57800.0,58.3685,58.3685,58.2892,58.309,57800.0
2014-12-05 10:50:00,58.83,58.83,58.69,58.78,55600.0,58.309,58.309,58.1703,58.2595,55600.0
2014-12-05 11:00:00,58.76,58.81,58.74,58.76,51400.0,58.2396,58.2892,58.2198,58.2396,51400.0
2014-12-05 11:10:00,58.77,58.85,58.74,58.81,69400.0,58.2495,58.3288,58.2198,58.2892,69400.0
2014-12-05 11:20:00,58.81,58.89,58.81,58.88,25000.0,58.2892,58.3685,58.2892,58.3586,25000.0
2014-12-05 11:30:00,58.88,58.9,58.8,58.88,30400.0,58.3586,58.3784,58.2793,58.3586,30400.0
2014-12-05 11:40:00,58.87,58.9,58.83,58.85,20600.0,58.3487,58.3784,58.309,58.3288,20600.0
2014-12-05 11:50:00,58.87,58.96,58.86,58.89,37100.0,58.3487,58.4379,58.3388,58.3685,37100.0
2014-12-05 12:00:00,58.9,58.97,58.89,58.91,34000.0,58.3784,58.4478,58.3685,58.3883,34000.0
2014-12-05 12:10:00,58.92,59.05,58.9,59.0,112500.0,58.3982,58.5271,58.3784,58.4775,112500.0
2014-12-05 12:20:00,59.0,59.05,58.97,59.0,31400.0,58.4775,58.5271,58.4478,58.4775,31400.0
2014-12-05 12:30:00,58.99,59.01,58.81,58.84,78700.0,58.4676,58.4874,58.2892,58.3189,78700.0
2014-12-05 12:40:00,58.84,58.93,58.84,58.89,23400.0,58.3189,58.4081,58.3189,58.3685,23400.0
2014-12-05 12:50:00,58.88,58.9,58.83,58.84,16600.0,58.3586,58.3784,58.309,58.3189,16600.0
2014-12-05 13:00:00,58.85,58.86,58.77,58.78,16500.0,58.3288,58.3388,58.2495,58.2595,16500.0
2014-12-05 13:10:00,58.78,58.83,58.7,58.78,56600.0,58.2595,58.309,58.1802,58.2595,56600.0
2014-12-05 13:20:00,58.77,58.86,58.74,58.86,19700.0,58.2495,58.3388,58.2198,58.3388,19700.0
2014-12-05 13:30:00,58.85,58.87,58.81,58.85,66100.0,58.3288,58.3487,58.2892,58.3288,66100.0
2014-12-05 13:40:00,58.85,58.93,58.85,58.93,27100.0,58.3288,58.4081,58.3288,58.4081,27100.0
2014-12-05 13:50:00,58.93,59.01,58.9,59.0,70500.0,58.4081,58.4874,58.3784,58.4775,70500.0
2014-12-05 14:00:00,59.0,59.05,58.99,59.04,22400.0,58.4775,58.5271,58.4676,58.5172,22400.0
2014-12-05 14:10:00,59.04,59.04,58.89,58.9,42600.0,58.5172,58.5172,58.3685,58.3784,42600.0
2014-12-05 14:20:00,58.92,58.96,58.9,58.93,33300.0,58.3982,58.4379,58.3784,58.4081,33300.0
2014-12-05 14:30:00,58.93,58.93,58.81,58.83,26500.0,58.4081,58.4081,58.2892,58.309,26500.0
2014-12-05 14:40:00,58.82,58.9,58.81,58.87,21600.0,58.2991,58.3784,58.2892,58.3487,21600.0
2014-12-05 14:50:00,58.86,58.88,58.78,58.81,26600.0,58.3388,58.3586,58.2595,58.2892,26600.0
2014-12-05 15:00:00,58.8,58.86,58.74,58.85,38700.0,58.2793,58.3388,58.2198,58.3288,38700.0
2014-12-05 15:10:00,58.84,58.87,58.81,58.84,43100.0,58.3189,58.3487,58.2892,58.3189,43100.0
2014-12-05 15:20:00,58.84,58.89,58.82,58.89,46800.0,58.3189,58.3685,58.2991,58.3685,46800.0
2014-12-05 15:30:00,58.89,58.9,58.64,58.66,111000.0,58.3685,58.3784,58.1207,58.1405,111000.0
2014-12-05 15:40:00,58.66,58.75,58.63,58.64,104000.0,58.1405,58.2297,58.1108,58.1207,104000.0
2014-12-05 15:50:00,58.64,58.86,58.63,58.83,126200.0,58.1207,58.3388,58.1108,58.309,126200.0
2014-12-08 09:30:00,58.54,58.73,58.01,58.11,187100.0,58.0216,58.2099,57.4963,57.5954,187100.0
2014-12-08 09:40:00,58.17,58.37,58.1,58.31,99400.0,57.6549,57.8531,57.5855,57.7936,99400.0
2014-12-08 09:50:00,58.3,58.35,58.04,58.17,95500.0,57.7837,57.8333,57.526,57.6549,95500.0
2014-12-08 10:00:00,58.19,58.31,58.15,58.15,45800.0,57.6747,57.7936,57.635,57.635,45800.0
2014-12-08 10:10:00,58.15,58.17,58.03,58.1,45100.0,57.635,57.6549,57.5161,57.5855,45100.0
2014-12-08 10:20:00,58.09,58.17,58.05,58.1,38600.0,57.5756,57.6549,57.5359,57.5855,38600.0
2014-12-08 10:30:00,58.11,58.24,58.1,58.22,38000.0,57.5954,57.7242,57.5855,57.7044,38000.0
2014-12-08 10:40:00,58.21,58.21,58.02,58.05,139000.0,57.6945,57.6945,57.5062,57.5359,139000.0
2014-12-08 10:50:00,58.05,58.08,57.84,57.85,120500.0,57.5359,57.5657,57.3278,57.3377,120500.0
2014-12-08 11:00:00,57.86,57.86,57.71,57.76,84800.0,57.3476,57.3476,57.1989,57.2485,84800.0
2014-12-08 11:10:00,57.76,57.78,57.59,57.78,199000.0,57.2485,57.2683,57.08,57.2683,199000.0
2014-12-08 11:20:00,57.79,57.85,57.67,57.7,78500.0,57.2782,57.3377,57.1593,57.189,78500.0
2014-12-08 11:30:00,57.72,57.86,57.67,57.67,33000.0,57.2088,57.3476,57.1593,57.1593,33000.0
2014-12-08 11:40:00,57.68,57.69,57.57,57.59,96500.0,57.1692,57.1791,57.0602,57.08,96500.0
2014-12-08 11:50:00,57.57,57.65,57.53,57.61,53400.0,57.0602,57.1395,57.0205,57.0998,53400.0
2014-12-08 12:00:00,57.62,57.62,57.4,57.53,88200.0,57.1097,57.1097,56.8917,57.0205,88200.0
2014-12-08 12:10:00,57.53,57.55,57.09,57.12,96000.0,57.0205,57.0404,56.5844,56.6142,96000.0
2014-12-08 12:20:00,57.12,57.12,56.91,57.0,147500.0,56.6142,56.6142,56.406,56.4952,147500.0
2014-12-08 12:30:00,57.0,57.13,56.96,57.08,263400.0,56.4952,56.6241,56.4556,56.5745,263400.0
2014-12-08 12:40:00,57.07,57.25,57.05,57.14,129900.0,56.5646,56.743,56.5448,56.634,129900.0
2014-12-08 12:50:00,57.15,57.16,56.94,57.0,70700.0,56.6439,56.6538,56.4358,56.4952,70700.0
2014-12-08 13:00:00,57.0,57.06,56.94,57.04,78400.0,56.4952,56.5547,56.4358,56.5349,78400.0
2014-12-08 13:10:00,57.04,57.12,56.95,56.95,33900.0,56.5349,56.6142,56.4457,56.4457,33900.0
2014-12-08 13:20:00,56.95,56.95,56.79,56.83,69000.0,56.4457,56.4457,56.2871,56.3267,69000.0
2014-12-08 13:30:00,56.82,56.83,56.5,56.55,108100.0,56.3168,56.3267,55.9997,56.0492,108100.0
2014-12-08 13:40:00,56.54,56.62,56.43,56.49,101700.0,56.0393,56.1186,55.9303,55.9897,101700.0
2014-12-08 13:50:00,56.48,56.49,56.33,56.34,72800.0,55.9798,55.9897,55.8312,55.8411,72800.0
2014-12-08 14:00:00,56.34,56.34,56.26,56.33,106300.0,55.8411,55.8411,55.7618,55.8312,106300.0
2014-12-08 14:10:00,56.32,56.32,56.18,56.27,94800.0,55.8212,55.8212,55.6825,55.7717,94800.0
2014-12-08 14:20:00,56.26,56.32,56.17,56.29,116800.0,55.7618,55.8212,55.6726,55.7915,116800.0
2014-12-08 14:30:00,56.29,56.6,56.27,56.57,73100.0,55.7915,56.0988,55.7717,56.069,73100.0
2014-12-08 14:40:00,56.57,56.78,56.57,56.77,86500.0,56.069,56.2772,56.069,56.2673,86500.0
2014-12-08 14:50:00,56.78,56.83,56.61,56.62,60400.0,56.2772,56.3267,56.1087,56.1186,60400.0
2014-12-08 15:00:00,56.62,56.65,56.38,56.38,83900.0,56.1186,56.1483,55.8807,55.8807,83900.0
2014-12-08 15:10:00,56.38,56.43,56.31,56.31,156000.0,55.8807,55.9303,55.8113,55.8113,156000.0
2014-12-08 15:20:00,56.3,56.44,56.29,56.4,104300.0,55.8014,55.9402,55.7915,55.9005,104300.0
2014-12-08 15:30:00,56.4,56.4,56.33,56.39,133800.0,55.9005,55.9005,55.8312,55.8906,133800.0
2014-12-08 15:40:00,56.39,56.39,56.15,56.26,324500.0,55.8906,55.8906,55.6528,55.7618,324500.0
2014-12-08 15:50:00,56.26,56.46,56.23,56.42,376600.0,55.7618,55.96,55.732,55.9204,376600.0
2014-12-09 09:30:00,55.04,55.06,53.44,53.96,816300.0,54.5526,54.5724,52.9667,53.4821,816300.0
2014-12-09 09:40:00,53.98,54.68,53.9,54.67,420100.0,53.502,54.1958,53.4227,54.1859,420100.0
2014-12-09 09:50:00,54.69,55.07,54.58,54.91,291600.0,54.2057,54.5823,54.0967,54.4237,291600.0
2014-12-09 10:00:00,54.93,55.23,54.85,55.18,181400.0,54.4436,54.7409,54.3643,54.6913,181400.0
2014-12-09 10:10:00,55.18,55.36,55.11,55.23,126100.0,54.6913,54.8697,54.622,54.7409,126100.0
2014-12-09 10:20:00,55.22,55.27,55.06,55.15,145800.0,54.731,54.7805,54.5724,54.6616,145800.0
2014-12-09 10:30:00,55.15,55.21,55.0,55.04,100100.0,54.6616,54.7211,54.5129,54.5526,100100.0
2014-12-09 10:40:00,55.04,55.28,55.02,55.27,113800.0,54.5526,54.7905,54.5328,54.7805,113800.0
2014-12-09 10:50:00,55.26,55.33,55.21,55.24,139200.0,54.7706,54.84,54.7211,54.7508,139200.0
2014-12-09 11:00:00,55.24,55.24,54.82,54.82,116400.0,54.7508,54.7508,54.3345,54.3345,116400.0
2014-12-09 11:10:00,54.81,55.04,54.81,55.03,118800.0,54.3246,54.5526,54.3246,54.5427,118800.0
2014-12-09 11:20:00,55.01,55.2,54.98,55.13,88600.0,54.5228,54.7112,54.4931,54.6418,88600.0
2014-12-09 11:30:00,55.13,55.21,55.0,55.0,79000.0,54.6418,54.7211,54.5129,54.5129,79000.0
2014-12-09 11:40:00,55.0,55.22,55.0,55.22,84200.0,54.5129,54.731,54.5129,54.731,84200.0
2014-12-09 11:50:00,55.22,55.23,55.08,55.08,41500.0,54.731,54.7409,54.5922,54.5922,41500.0
2014-12-09 12:00:00,55.09,55.15,54.99,55.11,89000.0,54.6021,54.6616,54.503,54.622,89000.0
2014-12-09 12:10:00,55.09,55.12,55.0,55.06,47500.0,54.6021,54.6319,54.5129,54.5724,47500.0
2014-12-09 12:20:00,55.08,55.25,55.05,55.21,37300.0,54.5922,54.7607,54.5625,54.7211,37300.0
2014-12-09 12:30:00,55.22,55.3,55.22,55.28,107300.0,54.731,54.8103,54.731,54.7905,107300.0
2014-12-09 12:40:00,55.28,55.59,55.28,55.4,146400.0,54.7905,55.0977,54.7905,54.9094,146400.0
2014-12-09 12:50:00,55.4,55.44,55.37,55.4,88500.0,54.9094,54.949,54.8797,54.9094,88500.0
2014-12-09 13:00:00,55.4,55.51,55.38,55.51,88900.0,54.9094,55.0184,54.8896,55.0184,88900.0
2014-12-09 13:10:00,55.51,55.72,55.5,55.68,53600.0,55.0184,55.2266,55.0085,55.1869,53600.0
2014-12-09 13:20:00,55.69,55.77,55.63,55.74,84800.0,55.1968,55.2761,55.1374,55.2464,84800.0
2014-12-09 13:30:00,55.75,55.92,55.66,55.92,193500.0,55.2563,55.4248,55.1671,55.4248,193500.0
2014-12-09 13:40:00,55.91,55.94,55.86,55.9,71400.0,55.4149,55.4446,55.3653,55.405,71400.0
2014-12-09 13:50:00,55.9,55.93,55.78,55.82,85500.0,55.405,55.4347,55.286,55.3257,85500.0
2014-12-09 14:00:00,55.83,55.88,55.79,55.8,53400.0,55.3356,55.3851,55.2959,55.3058,53400.0
2014-12-09 14:10:00,55.79,55.82,55.63,55.63,86700.0,55.2959,55.3257,55.1374,55.1374,86700.0
2014-12-09 14:20:00,55.63,55.82,55.63,55.75,49400.0,55.1374,55.3257,55.1374,55.2563,49400.0
2014-12-09 14:30:00,55.74,55.78,55.53,55.62,44100.0,55.2464,55.286,55.0382,55.1274,44100.0
2014-12-09 14:40:00,55.63,55.84,55.62,55.8,52000.0,55.1374,55.3455,55.1274,55.3058,52000.0
2014-12-09 14:50:00,55.8,55.81,55.7,55.8,71200.0,55.3058,55.3158,55.2067,55.3058,71200.0
2014-12-09 15:00:00,55.8,55.99,55.8,55.87,64000.0,55.3058,55.4942,55.3058,55.3752,64000.0
2014-12-09 15:10:00,55.88,55.92,55.81,55.85,133900.0,55.3851,55.4248,55.3158,55.3554,133900.0
2014-12-09 15:20:00,55.85,55.85,55.75,55.76,120400.0,55.3554,55.3554,55.2563,55.2662,120400.0
2014-12-09 15:30:00,55.76,56.05,55.75,56.01,236600.0,55.2662,55.5536,55.2563,55.514,236600.0
2014-12-09 15:40:00,56.01,56.11,55.95,56.1,256600.0,55.514,55.6131,55.4545,55.6032,256600.0
2014-12-09 15:50:00,56.1,56.2,56.05,56.13,283500.0,55.6032,55.7023,55.5536,55.6329,283500.0
2014-12-10 09:30:00,56.11,56.5,56.03,56.25,175100.0,55.6131,55.9997,55.5338,55.7519,175100.0
2014-12-10 09:40:00,56.22,56.46,56.14,56.35,238500.0,55.7221,55.96,55.6428,55.851,238500.0
2014-12-10 09:50:00,56.31,56.36,56.04,56.22,112000.0,55.8113,55.8609,55.5437,55.7221,112000.0
2014-12-10 10:00:00,56.24,56.75,56.23,56.27,798100.0,55.742,56.2474,55.732,55.7717,798100.0
2014-12-10 10:10:00,56.28,56.4,56.17,56.4,212100.0,55.7816,55.9005,55.6726,55.9005,212100.0
2014-12-10 10:20:00,56.4,56.55,56.2,56.23,127700.0,55.9005,56.0492,55.7023,55.732,127700.0
2014-12-10 10:30:00,56.24,56.39,56.11,56.35,157600.0,55.742,55.8906,55.6131,55.851,157600.0
2014-12-10 10:40:00,56.35,56.46,56.24,56.32,137100.0,55.851,55.96,55.742,55.8212,137100.0
2014-12-10 10:50:00,56.33,56.39,56.19,56.29,75100.0,55.8312,55.8906,55.6924,55.7915,75100.0
2014-12-10 11:00:00,56.3,56.34,56.06,56.25,61400.0,55.8014,55.8411,55.5635,55.7519,61400.0
2014-12-10 11:10:00,56.23,56.24,56.04,56.22,74200.0,55.732,55.742,55.5437,55.7221,74200.0
2014-12-10 11:20:00,56.22,56.3,56.17,56.24,51700.0,55.7221,55.8014,55.6726,55.742,51700.0
2014-12-10 11:30:00,56.24,56.24,56.1,56.13,84700.0,55.742,55.742,55.6032,55.6329,84700.0
2014-12-10 11:40:00,56.1,56.17,56.0,56.02,114900.0,55.6032,55.6726,55.5041,55.5239,114900.0
2014-12-10 11:50:00,56.04,56.22,56.03,56.16,42200.0,55.5437,55.7221,55.5338,55.6627,42200.0
2014-12-10 12:00:00,56.16,56.17,55.98,56.04,76000.0,55.6627,55.6726,55.4843,55.5437,76000.0
2014-12-10 12:10:00,56.04,56.05,55.69,55.83,87000.0,55.5437,55.5536,55.1968,55.3356,87000.0
2014-12-10 12:20:00,55.82,55.9,55.58,55.59,84000.0,55.3257,55.405,55.0878,55.0977,84000.0
2014-12-10 12:30:00,55.6,55.64,55.34,55.35,112600.0,55.1076,55.1473,54.8499,54.8598,112600.0
2014-12-10 12:40:00,55.34,55.43,55.26,55.42,75400.0,54.8499,54.9391,54.7706,54.9292,75400.0
2014-12-10 12:50:00,55.43,55.67,55.43,55.64,95900.0,54.9391,55.177,54.9391,55.1473,95900.0
2014-12-10 13:00:00,55.64,55.7,55.57,55.57,81200.0,55.1473,55.2067,55.0779,55.0779,81200.0
2014-12-10 13:10:00,55.58,55.81,55.56,55.74,58700.0,55.0878,55.3158,55.068,55.2464,58700.0
2014-12-10 13:20:00,55.75,55.9,55.68,55.88,41600.0,55.2563,55.405,55.1869,55.3851,41600.0
2014-12-10 13:30:00,55.89,55.91,55.76,55.88,34800.0,55.3951,55.4149,55.2662,55.3851,34800.0
2014-12-10 13:40:00,55.88,55.89,55.6,55.6,42200.0,55.3851,55.3951,55.1076,55.1076,42200.0
2014-12-10 13:50:00,55.6,55.73,55.55,55.57,36800.0,55.1076,55.2365,55.0581,55.0779,36800.0
2014-12-10 14:00:00,55.57,55.61,55.41,55.52,89400.0,55.0779,55.1175,54.9193,55.0283,89400.0
2014-12-10 14:10:00,55.51,55.51,55.36,55.44,60600.0,55.0184,55.0184,54.8697,54.949,60600.0
2014-12-10 14:20:00,55.46,55.49,55.35,55.45,138700.0,54.9689,54.9986,54.8598,54.9589,138700.0
2014-12-10 14:30:00,55.45,55.47,55.23,55.23,139000.0,54.9589,54.9788,54.7409,54.7409,139000.0
2014-12-10 14:40:00,55.23,55.29,55.1,55.26,129100.0,54.7409,54.8004,54.612,54.7706,129100.0
2014-12-10 14:50:00,55.24,55.26,55.14,55.14,72500.0,54.7508,54.7706,54.6517,54.6517,72500.0
2014-12-10 15:00:00,55.15,55.26,55.06,55.24,97800.0,54.6616,54.7706,54.5724,54.7508,97800.0
2014-12-10 15:10:00,55.24,55.47,55.23,55.46,58900.0,54.7508,54.9788,54.7409,54.9689,58900.0
2014-12-10 15:20:00,55.46,55.49,55.4,55.48,66700.0,54.9689,54.9986,54.9094,54.9887,66700.0
2014-12-10 15:30:00,55.47,55.56,55.35,55.48,108700.0,54.9788,55.068,54.8598,54.9887,108700.0
2014-12-10 15:40:00,55.48,55.53,55.36,55.4,310800.0,54.9887,55.0382,54.8697,54.9094,310800.0
2014-12-10 15:50:00,55.39,55.47,55.27,55.33,387800.0,54.8995,54.9788,54.7805,54.84,387800.0
2014-12-11 09:30:00,55.5,55.89,55.25,55.87,108100.0,55.0085,55.3951,54.7607,55.3752,108100.0
2014-12-11 09:40:00,55.87,56.09,55.87,56.05,99500.0,55.3752,55.5933,55.3752,55.5536,99500.0
2014-12-11 09:50:00,56.08,56.34,56.06,56.31,78100.0,55.5834,55.8411,55.5635,55.8113,78100.0
2014-12-11 10:00:00,56.31,56.34,55.95,55.95,60700.0,55.8113,55.8411,55.4545,55.4545,60700.0
2014-12-11 10:10:00,55.94,56.13,55.92,56.05,45000.0,55.4446,55.6329,55.4248,55.5536,45000.0
2014-12-11 10:20:00,56.04,56.19,56.0,56.16,77200.0,55.5437,55.6924,55.5041,55.6627,77200.0
2014-12-11 10:30:00,56.17,56.27,56.15,56.27,56100.0,55.6726,55.7717,55.6528,55.7717,56100.0
2014-12-11 10:40:00,56.27,56.32,56.16,56.21,158600.0,55.7717,55.8212,55.6627,55.7122,158600.0
2014-12-11 10:50:00,56.21,56.26,56.09,56.1,57200.0,55.7122,55.7618,55.5933,55.6032,57200.0
2014-12-11 11:00:00,56.11,56.16,56.04,56.09,46700.0,55.6131,55.6627,55.5437,55.5933,46700.0
2014-12-11 11:10:00,56.1,56.15,56.07,56.15,39600.0,55.6032,55.6528,55.5735,55.6528,39600.0
2014-12-11 11:20:00,56.15,56.16,56.06,56.07,44600.0,55.6528,55.6627,55.5635,55.5735,44600.0
2014-12-11 11:30:00,56.07,56.26,56.05,56.24,60500.0,55.5735,55.7618,55.5536,55.742,60500.0
2014-12-11 11:40:00,56.24,56.25,56.0,56.1,56800.0,55.742,55.7519,55.5041,55.6032,56800.0
2014-12-11 11:50:00,56.07,56.1,56.04,56.08,70300.0,55.5735,55.6032,55.5437,55.5834,70300.0
2014-12-11 12:00:00,56.08,56.11,56.04,56.11,73300.0,55.5834,55.6131,55.5437,55.6131,73300.0
2014-12-11 12:10:00,56.1,56.26,56.08,56.26,52000.0,55.6032,55.7618,55.5834,55.7618,52000.0
2014-12-11 12:20:00,56.25,56.3,56.2,56.2,44000.0,55.7519,55.8014,55.7023,55.7023,44000.0
2014-12-11 12:30:00,56.21,56.21,55.95,55.97,30000.0,55.7122,55.7122,55.4545,55.4743,30000.0
2014-12-11 12:40:00,55.97,55.99,55.78,55.89,25900.0,55.4743,55.4942,55.286,55.3951,25900.0
2014-12-11 12:50:00,55.89,55.91,55.83,55.88,19400.0,55.3951,55.4149,55.3356,55.3851,19400.0
2014-12-11 13:00:00,55.88,55.95,55.79,55.93,25700.0,55.3851,55.4545,55.2959,55.4347,25700.0
2014-12-11 13:10:00,55.91,55.92,55.67,55.77,79500.0,55.4149,55.4248,55.177,55.2761,79500.0
2014-12-11 13:20:00,55.77,55.78,55.7,55.75,25700.0,55.2761,55.286,55.2067,55.2563,25700.0
2014-12-11 13:30:00,55.75,55.8,55.69,55.69,64800.0,55.2563,55.3058,55.1968,55.1968,64800.0
2014-12-11 13:40:00,55.69,55.89,55.69,55.89,38700.0,55.1968,55.3951,55.1968,55.3951,38700.0
2014-12-11 13:50:00,55.89,55.93,55.66,55.66,76000.0,55.3951,55.4347,55.1671,55.1671,76000.0
2014-12-11 14:00:00,55.66,55.79,55.63,55.67,75000.0,55.1671,55.2959,55.1374,55.177,75000.0
2014-12-11 14:10:00,55.66,55.67,55.55,55.58,62300.0,55.1671,55.177,55.0581,55.0878,62300.0
2014-12-11 14:20:00,55.58,55.65,55.47,55.51,72200.0,55.0878,55.1572,54.9788,55.0184,72200.0
2014-12-11 14:30:00,55.5,55.59,55.49,55.56,128400.0,55.0085,55.0977,54.9986,55.068,128400.0
2014-12-11 14:40:00,55.56,55.61,55.46,55.49,219800.0,55.068,55.1175,54.9689,54.9986,219800.0
2014-12-11 14:50:00,55.5,55.56,55.43,55.5,97400.0,55.0085,55.068,54.9391,55.0085,97400.0
2014-12-11 15:00:00,55.5,55.63,55.47,55.53,67800.0,55.0085,55.1374,54.9788,55.0382,67800.0
2014-12-11 15:10:00,55.53,55.76,55.53,55.65,80300.0,55.0382,55.2662,55.0382,55.1572,80300.0
2014-12-11 15:20:00,55.65,55.78,55.6,55.68,51700.0,55.1572,55.286,55.1076,55.1869,51700.0
2014-12-11 15:30:00,55.69,55.75,55.47,55.47,109200.0,55.1968,55.2563,54.9788,54.9788,109200.0
2014-12-11 15:40:00,55.47,55.54,55.22,55.25,172300.0,54.9788,55.0482,54.731,54.7607,172300.0
2014-12-11 15:50:00,55.23,55.49,55.16,55.49,543200.0,54.7409,54.9986,54.6715,54.9986,543200.0
2014-12-12 09:30:00,55.31,55.61,54.92,55.5,173900.0,54.8202,55.1175,54.4336,55.0085,173900.0
2014-12-12 09:40:00,55.5,55.68,55.08,55.08,115600.0,55.0085,55.1869,54.5922,54.5922,115600.0
2014-12-12 09:50:00,55.09,55.42,55.07,55.38,62000.0,54.6021,54.9292,54.5823,54.8896,62000.0
2014-12-12 10:00:00,55.4,55.49,55.04,55.21,56700.0,54.9094,54.9986,54.5526,54.7211,56700.0
2014-12-12 10:10:00,55.2,55.22,54.95,55.22,59900.0,54.7112,54.731,54.4634,54.731,59900.0
2014-12-12 10:20:00,55.24,55.35,55.06,55.35,36200.0,54.7508,54.8598,54.5724,54.8598,36200.0
2014-12-12 10:30:00,55.37,55.45,55.29,55.31,94200.0,54.8797,54.9589,54.8004,54.8202,94200.0
2014-12-12 10:40:00,55.29,55.36,55.2,55.28,100900.0,54.8004,54.8697,54.7112,54.7905,100900.0
2014-12-12 10:50:00,55.26,55.27,55.06,55.09,56800.0,54.7706,54.7805,54.5724,54.6021,56800.0
2014-12-12 11:00:00,55.11,55.25,54.92,55.24,92300.0,54.622,54.7607,54.4336,54.7508,92300.0
2014-12-12 11:10:00,55.25,55.4,55.12,55.17,79700.0,54.7607,54.9094,54.6319,54.6814,79700.0
2014-12-12 11:20:00,55.18,55.27,55.06,55.08,59000.0,54.6913,54.7805,54.5724,54.5922,59000.0
2014-12-12 11:30:00,55.09,55.4,55.09,55.4,40300.0,54.6021,54.9094,54.6021,54.9094,40300.0
2014-12-12 11:40:00,55.39,55.48,55.34,55.43,45200.0,54.8995,54.9887,54.8499,54.9391,45200.0
2014-12-12 11:50:00,55.42,55.45,55.15,55.18,60500.0,54.9292,54.9589,54.6616,54.6913,60500.0
2014-12-12 12:00:00,55.18,55.29,55.13,55.18,71400.0,54.6913,54.8004,54.6418,54.6913,71400.0
2014-12-12 12:10:00,55.2,55.26,55.13,55.18,43300.0,54.7112,54.7706,54.6418,54.6913,43300.0
2014-12-12 12:20:00,55.19,55.34,55.12,55.33,57600.0,54.7013,54.8499,54.6319,54.84,57600.0
2014-12-12 12:30:00,55.34,55.36,55.18,55.23,73000.0,54.8499,54.8697,54.6913,54.7409,73000.0
2014-12-12 12:40:00,55.22,55.24,55.02,55.17,42200.0,54.731,54.7508,54.5328,54.6814,42200.0
2014-12-12 12:50:00,55.17,55.17,55.0,55.05,38800.0,54.6814,54.6814,54.5129,54.5625,38800.0
2014-12-12 13:00:00,55.06,55.06,54.91,55.06,59100.0,54.5724,54.5724,54.4237,54.5724,59100.0
2014-12-12 13:10:00,55.06,55.33,54.98,55.26,55600.0,54.5724,54.84,54.4931,54.7706,55600.0
2014-12-12 13:20:00,55.27,55.52,55.27,55.52,85000.0,54.7805,55.0283,54.7805,55.0283,85000.0
2014-12-12 13:30:00,55.51,55.56,55.39,55.43,57600.0,55.0184,55.068,54.8995,54.9391,57600.0
2014-12-12 13:40:00,55.43,55.55,55.37,55.53,47000.0,54.9391,55.0581,54.8797,55.0382,47000.0
2014-12-12 13:50:00,55.54,55.71,55.52,55.68,52500.0,55.0482,55.2166,55.0283,55.1869,52500.0
2014-12-12 14:00:00,55.68,55.69,55.53,55.63,48700.0,55.1869,55.1968,55.0382,55.1374,48700.0
2014-12-12 14:10:00,55.63,55.63,55.43,55.49,41200.0,55.1374,55.1374,54.9391,54.9986,41200.0
2014-12-12 14:20:00,55.48,55.59,55.43,55.45,41500.0,54.9887,55.0977,54.9391,54.9589,41500.0
2014-12-12 14:30:00,55.44,55.53,55.38,55.38,51800.0,54.949,55.0382,54.8896,54.8896,51800.0
2014-12-12 14:40:00,55.39,55.41,55.2,55.37,74700.0,54.8995,54.9193,54.7112,54.8797,74700.0
2014-12-12 14:50:00,55.37,55.45,55.3,55.45,41700.0,54.8797,54.9589,54.8103,54.9589,41700.0
2014-12-12 15:00:00,55.44,55.49,55.36,55.44,93800.0,54.949,54.9986,54.8697,54.949,93800.0
2014-12-12 15:10:00,55.43,55.44,55.21,55.29,112800.0,54.9391,54.949,54.7211,54.8004,112800.0
2014-12-12 15:20:00,55.27,55.34,55.24,55.29,89100.0,54.7805,54.8499,54.7508,54.8004,89100.0
2014-12-12 15:30:00,55.3,55.3,55.12,55.15,225500.0,54.8103,54.8103,54.6319,54.6616,225500.0
2014-12-12 15:40:00,55.15,55.22,55.1,55.21,279800.0,54.6616,54.731,54.612,54.7211,279800.0
2014-12-12 15:50:00,55.2,55.24,55.02,55.12,559900.0,54.7112,54.7508,54.5328,54.6319,559900.0
2014-12-15 09:30:00,55.42,55.71,55.34,55.59,137200.0,54.9292,55.2166,54.8499,55.0977,137200.0
2014-12-15 09:40:00,55.58,56.03,55.58,55.98,165600.0,55.0878,55.5338,55.0878,55.4843,165600.0
2014-12-15 09:50:00,55.97,56.16,55.76,55.84,117100.0,55.4743,55.6627,55.2662,55.3455,117100.0
2014-12-15 10:00:00,55.83,55.89,55.5,55.67,172400.0,55.3356,55.3951,55.0085,55.177,172400.0
2014-12-15 10:10:00,55.66,55.73,55.59,55.64,113800.0,55.1671,55.2365,55.0977,55.1473,113800.0
2014-12-15 10:20:00,55.65,55.65,55.44,55.62,64000.0,55.1572,55.1572,54.949,55.1274,64000.0
2014-12-15 10:30:00,55.62,55.66,55.43,55.45,119100.0,55.1274,55.1671,54.9391,54.9589,119100.0
2014-12-15 10:40:00,55.46,55.46,55.14,55.28,52000.0,54.9689,54.9689,54.6517,54.7905,52000.0
2014-12-15 10:50:00,55.27,55.68,55.27,55.53,74100.0,54.7805,55.1869,54.7805,55.0382,74100.0
2014-12-15 11:00:00,55.53,55.62,55.39,55.57,113300.0,55.0382,55.1274,54.8995,55.0779,113300.0
2014-12-15 11:10:00,55.57,55.58,55.34,55.38,137000.0,55.0779,55.0878,54.8499,54.8896,137000.0
2014-12-15 11:20:00,55.39,55.5,55.16,55.21,84500.0,54.8995,55.0085,54.6715,54.7211,84500.0
2014-12-15 11:30:00,55.21,55.34,55.16,55.19,121900.0,54.7211,54.8499,54.6715,54.7013,121900.0
2014-12-15 11:40:00,55.19,55.4,55.11,55.28,90400.0,54.7013,54.9094,54.622,54.7905,90400.0
2014-12-15 11:50:00,55.28,55.39,55.13,55.16,89600.0,54.7905,54.8995,54.6418,54.6715,89600.0
2014-12-15 12:00:00,55.16,55.53,55.15,55.37,80600.0,54.6715,55.0382,54.6616,54.8797,80600.0
2014-12-15 12:10:00,55.34,55.45,55.28,55.4,69400.0,54.8499,54.9589,54.7905,54.9094,69400.0
2014-12-15 12:20:00,55.41,55.69,55.4,55.63,48000.0,54.9193,55.1968,54.9094,55.1374,48000.0
2014-12-15 12:30:00,55.65,55.71,55.5,55.7,62000.0,55.1572,55.2166,55.0085,55.2067,62000.0
2014-12-15 12:40:00,55.68,55.69,55.51,55.62,45300.0,55.1869,55.1968,55.0184,55.1274,45300.0
2014-12-15 12:50:00,55.63,55.67,55.5,55.59,105600.0,55.1374,55.177,55.0085,55.0977,105600.0
2014-12-15 13:00:00,55.55,55.72,55.54,55.56,87600.0,55.0581,55.2266,55.0482,55.068,87600.0
2014-12-15 13:10:00,55.56,55.62,55.39,55.56,82200.0,55.068,55.1274,54.8995,55.068,82200.0
2014-12-15 13:20:00,55.55,55.67,55.5,55.55,46600.0,55.0581,55.177,55.0085,55.0581,46600.0
2014-12-15 13:30:00,55.56,55.69,55.5,55.62,60100.0,55.068,55.1968,55.0085,55.1274,60100.0
2014-12-15 13:40:00,55.63,55.82,55.55,55.58,105700.0,55.1374,55.3257,55.0581,55.0878,105700.0
2014-12-15 13:50:00,55.57,55.7,55.51,55.55,58400.0,55.0779,55.2067,55.0184,55.0581,58400.0
2014-12-15 14:00:00,55.55,55.6,55.45,55.49,61600.0,55.0581,55.1076,54.9589,54.9986,61600.0
2014-12-15 14:10:00,55.49,55.6,55.46,55.54,92800.0,54.9986,55.1076,54.9689,55.0482,92800.0
2014-12-15 14:20:00,55.53,55.68,55.47,55.59,91800.0,55.0382,55.1869,54.9788,55.0977,91800.0
2014-12-15 14:30:00,55.6,55.68,55.49,55.6,72700.0,55.1076,55.1869,54.9986,55.1076,72700.0
2014-12-15 14:40:00,55.61,55.69,55.55,55.57,121600.0,55.1175,55.1968,55.0581,55.0779,121600.0
2014-12-15 14:50:00,55.55,55.61,55.41,55.41,65700.0,55.0581,55.1175,54.9193,54.9193,65700.0
2014-12-15 15:00:00,55.44,55.6,55.44,55.54,88300.0,54.949,55.1076,54.949,55.0482,88300.0
2014-12-15 15:10:00,55.54,55.61,55.49,55.53,89000.0,55.0482,55.1175,54.9986,55.0382,89000.0
2014-12-15 15:20:00,55.52,55.54,55.37,55.42,133100.0,55.0283,55.0482,54.8797,54.9292,133100.0
2014-12-15 15:30:00,55.42,55.56,55.22,55.49,124300.0,54.9292,55.068,54.731,54.9986,124300.0
2014-12-15 15:40:00,55.49,55.56,55.32,55.47,253700.0,54.9986,55.068,54.8301,54.9788,253700.0
2014-12-15 15:50:00,55.47,55.6,55.41,55.42,419700.0,54.9788,55.1076,54.9193,54.9292,419700.0
2014-12-16 09:30:00,54.36,54.84,54.3,54.76,493900.0,53.8786,54.3544,53.8191,54.2751,493900.0
2014-12-16 09:40:00,54.75,54.92,54.52,54.89,158500.0,54.2651,54.4336,54.0372,54.4039,158500.0
2014-12-16 09:50:00,54.89,55.07,54.86,55.0,148300.0,54.4039,54.5823,54.3742,54.5129,148300.0
2014-12-16 10:00:00,55.01,55.22,54.97,55.01,179100.0,54.5228,54.731,54.4832,54.5228,179100.0
2014-12-16 10:10:00,55.03,55.32,54.99,55.32,191300.0,54.5427,54.8301,54.503,54.8301,191300.0
2014-12-16 10:20:00,55.33,55.45,55.25,55.32,107200.0,54.84,54.9589,54.7607,54.8301,107200.0
2014-12-16 10:30:00,55.35,55.35,55.0,55.05,52600.0,54.8598,54.8598,54.5129,54.5625,52600.0
2014-12-16 10:40:00,55.03,55.1,55.0,55.02,97300.0,54.5427,54.612,54.5129,54.5328,97300.0
2014-12-16 10:50:00,55.02,55.39,55.02,55.38,55300.0,54.5328,54.8995,54.5328,54.8896,55300.0
2014-12-16 11:00:00,55.37,55.4,55.2,55.23,73100.0,54.8797,54.9094,54.7112,54.7409,73100.0
2014-12-16 11:10:00,55.23,55.33,55.2,55.31,72800.0,54.7409,54.84,54.7112,54.8202,72800.0
2014-12-16 11:20:00,55.31,55.51,55.26,55.47,121300.0,54.8202,55.0184,54.7706,54.9788,121300.0
2014-12-16 11:30:00,55.49,55.61,55.4,55.4,67400.0,54.9986,55.1175,54.9094,54.9094,67400.0
2014-12-16 11:40:00,55.4,55.67,55.37,55.66,81100.0,54.9094,55.177,54.8797,55.1671,81100.0
2014-12-16 11:50:00,55.65,55.66,55.32,55.32,163300.0,55.1572,55.1671,54.8301,54.8301,163300.0
2014-12-16 12:00:00,55.33,55.47,55.33,55.41,90700.0,54.84,54.9788,54.84,54.9193,90700.0
2014-12-16 12:10:00,55.41,55.43,55.26,55.37,60800.0,54.9193,54.9391,54.7706,54.8797,60800.0
2014-12-16 12:20:00,55.36,55.41,55.24,55.27,44500.0,54.8697,54.9193,54.7508,54.7805,44500.0
2014-12-16 12:30:00,55.27,55.31,55.22,55.26,45700.0,54.7805,54.8202,54.731,54.7706,45700.0
2014-12-16 12:40:00,55.27,55.34,55.09,55.16,56900.0,54.7805,54.8499,54.6021,54.6715,56900.0
2014-12-16 12:50:00,55.17,55.3,55.15,55.26,50500.0,54.6814,54.8103,54.6616,54.7706,50500.0
2014-12-16 13:00:00,55.26,55.27,55.16,55.2,133300.0,54.7706,54.7805,54.6715,54.7112,133300.0
2014-12-16 13:10:00,55.19,55.2,54.84,54.91,109900.0,54.7013,54.7112,54.3544,54.4237,109900.0
2014-12-16 13:20:00,54.94,54.98,54.78,54.83,126400.0,54.4535,54.4931,54.2949,54.3444,126400.0
2014-12-16 13:30:00,54.83,54.9,54.62,54.9,93400.0,54.3444,54.4138,54.1363,54.4138,93400.0
2014-12-16 13:40:00,54.9,55.01,54.84,54.9,45300.0,54.4138,54.5228,54.3544,54.4138,45300.0
2014-12-16 13:50:00,54.91,55.06,54.85,54.88,69200.0,54.4237,54.5724,54.3643,54.394,69200.0
2014-12-16 14:00:00,54.9,54.92,54.74,54.88,68600.0,54.4138,54.4336,54.2552,54.394,68600.0
2014-12-16 14:10:00,54.89,54.94,54.74,54.8,43400.0,54.4039,54.4535,54.2552,54.3147,43400.0
2014-12-16 14:20:00,54.81,54.88,54.76,54.83,41100.0,54.3246,54.394,54.2751,54.3444,41100.0
2014-12-16 14:30:00,54.83,54.89,54.69,54.72,132100.0,54.3444,54.4039,54.2057,54.2354,132100.0
2014-12-16 14:40:00,54.72,54.78,54.57,54.6,71600.0,54.2354,54.2949,54.0867,54.1165,71600.0
2014-12-16 14:50:00,54.6,54.63,54.44,54.63,100700.0,54.1165,54.1462,53.9579,54.1462,100700.0
2014-12-16 15:00:00,54.63,54.69,54.49,54.58,74100.0,54.1462,54.2057,54.0075,54.0967,74100.0
2014-12-16 15:10:00,54.58,54.6,54.43,54.55,131800.0,54.0967,54.1165,53.948,54.0669,131800.0
2014-12-16 15:20:00,54.55,54.57,54.28,54.3,196100.0,54.0669,54.0867,53.7993,53.8191,196100.0
2014-12-16 15:30:00,54.3,54.41,54.14,54.15,132400.0,53.8191,53.9282,53.6606,53.6705,132400.0
2014-12-16 15:40:00,54.17,54.18,53.91,53.98,334200.0,53.6903,53.7002,53.4326,53.502,334200.0
2014-12-16 15:50:00,53.98,54.07,53.75,53.79,687700.0,53.502,53.5912,53.274,53.3136,687700.0
2014-12-17 09:30:00,54.19,54.55,54.09,54.55,276500.0,53.7101,54.0669,53.611,54.0669,276500.0
2014-12-17 09:40:00,54.53,55.25,54.4,55.25,226900.0,54.0471,54.7607,53.9182,54.7607,226900.0
2014-12-17 09:50:00,55.25,55.76,55.23,55.73,251200.0,54.7607,55.2662,54.7409,55.2365,251200.0
2014-12-17 10:00:00,55.74,55.94,55.53,55.79,390100.0,55.2464,55.4446,55.0382,55.2959,390100.0
2014-12-17 10:10:00,55.79,56.3,55.79,56.3,430500.0,55.2959,55.8014,55.2959,55.8014,430500.0
2014-12-17 10:20:00,56.3,56.33,56.05,56.08,361300.0,55.8014,55.8312,55.5536,55.5834,361300.0
2014-12-17 10:30:00,56.07,56.23,55.77,55.81,128600.0,55.5735,55.732,55.2761,55.3158,128600.0
2014-12-17 10:40:00,55.83,55.9,55.59,55.84,147400.0,55.3356,55.405,55.0977,55.3455,147400.0
2014-12-17 10:50:00,55.85,55.85,55.69,55.8,77800.0,55.3554,55.3554,55.1968,55.3058,77800.0
2014-12-17 11:00:00,55.81,56.03,55.81,55.88,56200.0,55.3158,55.5338,55.3158,55.3851,56200.0
2014-12-17 11:10:00,55.89,56.03,55.81,56.03,89900.0,55.3951,55.5338,55.3158,55.5338,89900.0
2014-12-17 11:20:00,56.01,56.15,55.98,55.98,81300.0,55.514,55.6528,55.4843,55.4843,81300.0
2014-12-17 11:30:00,55.99,56.16,55.91,56.15,81300.0,55.4942,55.6627,55.4149,55.6528,81300.0
2014-12-17 11:40:00,56.16,56.23,56.11,56.18,108000.0,55.6627,55.732,55.6131,55.6825,108000.0
2014-12-17 11:50:00,56.17,56.25,56.04,56.19,339500.0,55.6726,55.7519,55.5437,55.6924,339500.0
2014-12-17 12:00:00,56.21,56.26,55.9,55.95,63900.0,55.7122,55.7618,55.405,55.4545,63900.0
2014-12-17 12:10:00,55.96,56.08,55.85,56.02,50200.0,55.4644,55.5834,55.3554,55.5239,50200.0
2014-12-17 12:20:00,56.02,56.09,55.87,55.97,72200.0,55.5239,55.5933,55.3752,55.4743,72200.0
2014-12-17 12:30:00,56.0,56.05,55.91,55.98,85000.0,55.5041,55.5536,55.4149,55.4843,85000.0
2014-12-17 12:40:00,55.97,56.02,55.91,56.01,116000.0,55.4743,55.5239,55.4149,55.514,116000.0
2014-12-17 12:50:00,56.01,56.2,56.0,56.15,65100.0,55.514,55.7023,55.5041,55.6528,65100.0
2014-12-17 13:00:00,56.15,56.35,56.15,56.34,162500.0,55.6528,55.851,55.6528,55.8411,162500.0
2014-12-17 13:10:00,56.34,56.35,56.18,56.21,209100.0,55.8411,55.851,55.6825,55.7122,209100.0
2014-12-17 13:20:00,56.22,56.35,56.19,56.35,93800.0,55.7221,55.851,55.6924,55.851,93800.0
2014-12-17 13:30:00,56.35,56.4,56.25,56.29,103200.0,55.851,55.9005,55.7519,55.7915,103200.0
2014-12-17 13:40:00,56.3,56.38,56.21,56.33,178400.0,55.8014,55.8807,55.7122,55.8312,178400.0
2014-12-17 13:50:00,56.33,56.48,56.3,56.48,100900.0,55.8312,55.9798,55.8014,55.9798,100900.0
2014-12-17 14:00:00,56.49,56.94,56.37,56.77,225300.0,55.9897,56.4358,55.8708,56.2673,225300.0
2014-12-17 14:10:00,56.77,56.98,56.71,56.93,138000.0,56.2673,56.4754,56.2078,56.4258,138000.0
2014-12-17 14:20:00,56.93,57.07,56.79,56.98,110200.0,56.4258,56.5646,56.2871,56.4754,110200.0
2014-12-17 14:30:00,56.99,57.07,56.79,57.0,151500.0,56.4853,56.5646,56.2871,56.4952,151500.0
2014-12-17 14:40:00,56.98,56.98,56.69,56.77,141000.0,56.4754,56.4754,56.188,56.2673,141000.0
2014-12-17 14:50:00,56.76,56.97,56.68,56.73,124000.0,56.2573,56.4655,56.1781,56.2276,124000.0
2014-12-17 15:00:00,56.71,56.72,56.47,56.58,158200.0,56.2078,56.2177,55.9699,56.0789,158200.0
2014-12-17 15:10:00,56.59,56.94,56.58,56.94,116000.0,56.0889,56.4358,56.0789,56.4358,116000.0
2014-12-17 15:20:00,56.95,57.07,56.72,57.05,174900.0,56.4457,56.5646,56.2177,56.5448,174900.0
2014-12-17 15:30:00,57.04,57.07,56.96,57.0,263800.0,56.5349,56.5646,56.4556,56.4952,263800.0
2014-12-17 15:40:00,57.0,57.25,56.99,57.08,441800.0,56.4952,56.743,56.4853,56.5745,441800.0
2014-12-17 15:50:00,57.08,57.1,56.87,56.99,551500.0,56.5745,56.5943,56.3664,56.4853,551500.0
2014-12-18 09:30:00,58.49,59.47,58.3,59.22,729300.0,57.972,58.9433,57.7837,58.6956,729300.0
2014-12-18 09:40:00,59.21,59.55,59.13,59.27,698100.0,58.6857,59.0226,58.6064,58.7451,698100.0
2014-12-18 09:50:00,59.26,59.43,59.13,59.36,293400.0,58.7352,58.9037,58.6064,58.8343,293400.0
2014-12-18 10:00:00,59.36,59.42,59.24,59.37,307400.0,58.8343,58.8938,58.7154,58.8442,307400.0
2014-12-18 10:10:00,59.37,59.54,59.29,59.44,222700.0,58.8442,59.0127,58.7649,58.9136,222700.0
2014-12-18 10:20:00,59.44,59.47,59.34,59.37,241500.0,58.9136,58.9433,58.8145,58.8442,241500.0
2014-12-18 10:30:00,59.37,59.51,59.3,59.47,207300.0,58.8442,58.983,58.7749,58.9433,207300.0
2014-12-18 10:40:00,59.47,59.5,59.39,59.46,252500.0,58.9433,58.9731,58.8641,58.9334,252500.0
2014-12-18 10:50:00,59.46,59.58,59.41,59.48,196800.0,58.9334,59.0524,58.8839,58.9533,196800.0
2014-12-18 11:00:00,59.48,59.5,59.22,59.22,192400.0,58.9533,58.9731,58.6956,58.6956,192400.0
2014-12-18 11:10:00,59.22,59.46,59.17,59.39,182100.0,58.6956,58.9334,58.646,58.8641,182100.0
2014-12-18 11:20:00,59.39,59.58,59.35,59.36,135000.0,58.8641,59.0524,58.8244,58.8343,135000.0
2014-12-18 11:30:00,59.36,59.41,59.06,59.12,196500.0,58.8343,58.8839,58.537,58.5964,196500.0
2014-12-18 11:40:00,59.12,59.14,58.93,59.13,92100.0,58.5964,58.6163,58.4081,58.6064,92100.0
2014-12-18 11:50:00,59.14,59.35,59.14,59.32,95000.0,58.6163,58.8244,58.6163,58.7947,95000.0
2014-12-18 12:00:00,59.29,59.34,59.15,59.25,104600.0,58.7649,58.8145,58.6262,58.7253,104600.0
2014-12-18 12:10:00,59.25,59.34,59.2,59.25,87600.0,58.7253,58.8145,58.6757,58.7253,87600.0
2014-12-18 12:20:00,59.26,59.29,59.12,59.25,79000.0,58.7352,58.7649,58.5964,58.7253,79000.0
2014-12-18 12:30:00,59.26,59.3,59.2,59.25,78800.0,58.7352,58.7749,58.6757,58.7253,78800.0
2014-12-18 12:40:00,59.24,59.35,59.22,59.34,84900.0,58.7154,58.8244,58.6956,58.8145,84900.0
2014-12-18 12:50:00,59.34,59.38,59.3,59.34,117500.0,58.8145,58.8541,58.7749,58.8145,117500.0
2014-12-18 13:00:00,59.34,59.36,59.24,59.33,101500.0,58.8145,58.8343,58.7154,58.8046,101500.0
2014-12-18 13:10:00,59.33,59.38,59.2,59.36,126100.0,58.8046,58.8541,58.6757,58.8343,126100.0
2014-12-18 13:20:00,59.36,59.57,59.35,59.36,215800.0,58.8343,59.0425,58.8244,58.8343,215800.0
2014-12-18 13:30:00,59.35,59.41,59.27,59.28,291000.0,58.8244,58.8839,58.7451,58.755,291000.0
2014-12-18 13:40:00,59.29,59.39,59.23,59.31,168100.0,58.7649,58.8641,58.7055,58.7848,168100.0
2014-12-18 13:50:00,59.31,59.34,59.24,59.3,111700.0,58.7848,58.8145,58.7154,58.7749,111700.0
2014-12-18 14:00:00,59.3,59.35,59.27,59.32,149100.0,58.7749,58.8244,58.7451,58.7947,149100.0
2014-12-18 14:10:00,59.32,59.34,59.27,59.28,187200.0,58.7947,58.8145,58.7451,58.755,187200.0
2014-12-18 14:20:00,59.29,59.32,59.17,59.18,145800.0,58.7649,58.7947,58.646,58.6559,145800.0
2014-12-18 14:30:00,59.17,59.2,59.11,59.17,139100.0,58.646,58.6757,58.5865,58.646,139100.0
2014-12-18 14:40:00,59.17,59.23,58.97,58.98,170600.0,58.646,58.7055,58.4478,58.4577,170600.0
2014-12-18 14:50:00,58.98,59.22,58.98,59.22,155500.0,58.4577,58.6956,58.4577,58.6956,155500.0
2014-12-18 15:00:00,59.22,59.42,59.18,59.41,240300.0,58.6956,58.8938,58.6559,58.8839,240300.0
2014-12-18 15:10:00,59.4,59.47,59.35,59.37,231000.0,58.874,58.9433,58.8244,58.8442,231000.0
2014-12-18 15:20:00,59.37,59.41,59.3,59.4,291400.0,58.8442,58.8839,58.7749,58.874,291400.0
2014-12-18 15:30:00,59.4,59.43,59.29,59.36,295700.0,58.874,58.9037,58.7649,58.8343,295700.0
2014-12-18 15:40:00,59.36,59.4,59.31,59.35,380100.0,58.8343,58.874,58.7848,58.8244,380100.0
2014-12-18 15:50:00,59.35,59.4,59.32,59.32,1075000.0,58.8244,58.874,58.7947,58.7947,1075000.0
2014-12-19 09:30:00,59.61,59.75,59.31,59.5,1064300.0,59.0821,59.2209,58.7848,58.9731,1064300.0
2014-12-19 09:40:00,59.5,59.72,59.45,59.72,169700.0,58.9731,59.1911,58.9235,59.1911,169700.0
2014-12-19 09:50:00,59.74,60.43,59.73,60.37,389600.0,59.211,59.8948,59.201,59.8354,389600.0
2014-12-19 10:00:00,60.38,60.48,60.23,60.25,305300.0,59.8453,59.9444,59.6966,59.7164,305300.0
2014-12-19 10:10:00,60.24,60.32,60.19,60.24,157800.0,59.7065,59.7858,59.657,59.7065,157800.0
2014-12-19 10:20:00,60.24,60.25,60.05,60.07,218000.0,59.7065,59.7164,59.5182,59.538,218000.0
2014-12-19 10:30:00,60.08,60.1,59.85,59.86,121200.0,59.5479,59.5678,59.32,59.3299,121200.0
2014-12-19 10:40:00,59.87,59.93,59.7,59.71,139400.0,59.3398,59.3993,59.1713,59.1812,139400.0
2014-12-19 10:50:00,59.72,59.78,59.61,59.64,184800.0,59.1911,59.2506,59.0821,59.1118,184800.0
2014-12-19 11:00:00,59.64,59.91,59.57,59.8,123300.0,59.1118,59.3795,59.0425,59.2704,123300.0
2014-12-19 11:10:00,59.8,60.0,59.8,59.89,105400.0,59.2704,59.4687,59.2704,59.3596,105400.0
2014-12-19 11:20:00,59.89,59.98,59.66,59.68,109200.0,59.3596,59.4488,59.1317,59.1515,109200.0
2014-12-19 11:30:00,59.68,59.73,59.6,59.69,164400.0,59.1515,59.201,59.0722,59.1614,164400.0
2014-12-19 11:40:00,59.69,59.85,59.58,59.84,84400.0,59.1614,59.32,59.0524,59.3101,84400.0
2014-12-19 11:50:00,59.84,59.9,59.78,59.82,48000.0,59.3101,59.3695,59.2506,59.2902,48000.0
2014-12-19 12:00:00,59.83,59.87,59.78,59.82,84900.0,59.3002,59.3398,59.2506,59.2902,84900.0
2014-12-19 12:10:00,59.82,59.82,59.65,59.71,74600.0,59.2902,59.2902,59.1218,59.1812,74600.0
2014-12-19 12:20:00,59.71,59.74,59.61,59.67,62200.0,59.1812,59.211,59.0821,59.1416,62200.0
2014-12-19 12:30:00,59.66,59.73,59.65,59.71,62700.0,59.1317,59.201,59.1218,59.1812,62700.0
2014-12-19 12:40:00,59.71,59.8,59.7,59.79,50100.0,59.1812,59.2704,59.1713,59.2605,50100.0
2014-12-19 12:50:00,59.8,59.8,59.68,59.68,44000.0,59.2704,59.2704,59.1515,59.1515,44000.0
2014-12-19 13:00:00,59.68,59.68,59.56,59.63,40700.0,59.1515,59.1515,59.0326,59.1019,40700.0
2014-12-19 13:10:00,59.63,59.8,59.58,59.74,92000.0,59.1019,59.2704,59.0524,59.211,92000.0
2014-12-19 13:20:00,59.74,59.81,59.7,59.8,86700.0,59.211,59.2803,59.1713,59.2704,86700.0
2014-12-19 13:30:00,59.8,59.83,59.7,59.79,90600.0,59.2704,59.3002,59.1713,59.2605,90600.0
2014-12-19 13:40:00,59.79,59.81,59.74,59.76,98600.0,59.2605,59.2803,59.211,59.2308,98600.0
2014-12-19 13:50:00,59.76,59.81,59.72,59.78,113300.0,59.2308,59.2803,59.1911,59.2506,113300.0
2014-12-19 14:00:00,59.78,59.82,59.75,59.77,125300.0,59.2506,59.2902,59.2209,59.2407,125300.0
2014-12-19 14:10:00,59.78,59.92,59.77,59.86,112400.0,59.2506,59.3894,59.2407,59.3299,112400.0
2014-12-19 14:20:00,59.86,59.96,59.83,59.94,155600.0,59.3299,59.429,59.3002,59.4092,155600.0
2014-12-19 14:30:00,59.94,59.95,59.76,59.8,110100.0,59.4092,59.4191,59.2308,59.2704,110100.0
2014-12-19 14:40:00,59.79,59.89,59.77,59.88,126000.0,59.2605,59.3596,59.2407,59.3497,126000.0
2014-12-19 14:50:00,59.88,59.99,59.86,59.98,195400.0,59.3497,59.4587,59.3299,59.4488,195400.0
2014-12-19 15:00:00,59.98,60.08,59.9,59.97,238000.0,59.4488,59.5479,59.3695,59.4389,238000.0
2014-12-19 15:10:00,59.97,60.01,59.83,60.0,194100.0,59.4389,59.4786,59.3002,59.4687,194100.0
2014-12-19 15:20:00,59.99,60.05,59.94,60.03,210200.0,59.4587,59.5182,59.4092,59.4984,210200.0
2014-12-19 15:30:00,60.03,60.14,59.98,60.09,301200.0,59.4984,59.6074,59.4488,59.5579,301200.0
2014-12-19 15:40:00,60.09,60.18,59.9,59.98,362800.0,59.5579,59.6471,59.3695,59.4488,362800.0
2014-12-19 15:50:00,59.98,60.01,59.76,59.84,623100.0,59.4488,59.4786,59.2308,59.3101,623100.0
2014-12-22 09:30:00,59.93,60.49,59.83,60.42,223800.0,59.3993,59.9543,59.3002,59.8849,223800.0
2014-12-22 09:40:00,60.42,60.43,60.04,60.08,73800.0,59.8849,59.8948,59.5083,59.5479,73800.0
2014-12-22 09:50:00,60.08,60.15,60.01,60.05,58500.0,59.5479,59.6173,59.4786,59.5182,58500.0
2014-12-22 10:00:00,60.05,60.05,59.71,59.73,128500.0,59.5182,59.5182,59.1812,59.201,128500.0
2014-12-22 10:10:00,59.73,59.76,59.58,59.74,62300.0,59.201,59.2308,59.0524,59.211,62300.0
2014-12-22 10:20:00,59.74,59.91,59.72,59.84,111200.0,59.211,59.3795,59.1911,59.3101,111200.0
2014-12-22 10:30:00,59.84,59.89,59.76,59.83,79100.0,59.3101,59.3596,59.2308,59.3002,79100.0
2014-12-22 10:40:00,59.84,60.0,59.83,59.94,71700.0,59.3101,59.4687,59.3002,59.4092,71700.0
2014-12-22 10:50:00,59.94,59.99,59.7,59.72,63100.0,59.4092,59.4587,59.1713,59.1911,63100.0
2014-12-22 11:00:00,59.71,59.71,59.54,59.54,56100.0,59.1812,59.1812,59.0127,59.0127,56100.0
2014-12-22 11:10:00,59.56,59.65,59.45,59.49,104200.0,59.0326,59.1218,58.9235,58.9632,104200.0
2014-12-22 11:20:00,59.48,59.83,59.48,59.82,102800.0,58.9533,59.3002,58.9533,59.2902,102800.0
2014-12-22 11:30:00,59.81,59.85,59.68,59.72,53600.0,59.2803,59.32,59.1515,59.1911,53600.0
2014-12-22 11:40:00,59.72,59.83,59.7,59.76,64900.0,59.1911,59.3002,59.1713,59.2308,64900.0
2014-12-22 11:50:00,59.76,59.81,59.74,59.76,43700.0,59.2308,59.2803,59.211,59.2308,43700.0
2014-12-22 12:00:00,59.76,59.8,59.72,59.76,45000.0,59.2308,59.2704,59.1911,59.2308,45000.0
2014-12-22 12:10:00,59.75,59.78,59.69,59.73,78400.0,59.2209,59.2506,59.1614,59.201,78400.0
2014-12-22 12:20:00,59.73,59.74,59.64,59.66,42700.0,59.201,59.211,59.1118,59.1317,42700.0
2014-12-22 12:30:00,59.65,59.8,59.63,59.79,50000.0,59.1218,59.2704,59.1019,59.2605,50000.0
2014-12-22 12:40:00,59.79,59.84,59.73,59.84,46900.0,59.2605,59.3101,59.201,59.3101,46900.0
2014-12-22 12:50:00,59.84,59.96,59.83,59.93,45800.0,59.3101,59.429,59.3002,59.3993,45800.0
2014-12-22 13:00:00,59.93,59.94,59.72,59.75,46700.0,59.3993,59.4092,59.1911,59.2209,46700.0
2014-12-22 13:10:00,59.75,59.82,59.74,59.78,51900.0,59.2209,59.2902,59.211,59.2506,51900.0
2014-12-22 13:20:00,59.77,59.85,59.7,59.78,51500.0,59.2407,59.32,59.1713,59.2506,51500.0
2014-12-22 13:30:00,59.79,59.79,59.66,59.71,87600.0,59.2605,59.2605,59.1317,59.1812,87600.0
2014-12-22 13:40:00,59.7,59.81,59.69,59.81,62800.0,59.1713,59.2803,59.1614,59.2803,62800.0
2014-12-22 13:50:00,59.82,59.94,59.81,59.94,50900.0,59.2902,59.4092,59.2803,59.4092,50900.0
2014-12-22 14:00:00,59.94,59.97,59.91,59.96,52100.0,59.4092,59.4389,59.3795,59.429,52100.0
2014-12-22 14:10:00,59.97,59.99,59.9,59.9,49900.0,59.4389,59.4587,59.3695,59.3695,49900.0
2014-12-22 14:20:00,59.9,59.92,59.75,59.78,75000.0,59.3695,59.3894,59.2209,59.2506,75000.0
2014-12-22 14:30:00,59.79,59.88,59.79,59.82,45800.0,59.2605,59.3497,59.2605,59.2902,45800.0
2014-12-22 14:40:00,59.81,59.87,59.77,59.79,57600.0,59.2803,59.3398,59.2407,59.2605,57600.0
2014-12-22 14:50:00,59.79,59.8,59.71,59.71,48000.0,59.2605,59.2704,59.1812,59.1812,48000.0
2014-12-22 15:00:00,59.71,59.79,59.69,59.74,62200.0,59.1812,59.2605,59.1614,59.211,62200.0
2014-12-22 15:10:00,59.74,59.77,59.65,59.7,97800.0,59.211,59.2407,59.1218,59.1713,97800.0
2014-12-22 15:20:00,59.7,59.78,59.68,59.77,114800.0,59.1713,59.2506,59.1515,59.2407,114800.0
2014-12-22 15:30:00,59.77,59.87,59.74,59.87,158800.0,59.2407,59.3398,59.211,59.3398,158800.0
2014-12-22 15:40:00,59.86,59.97,59.84,59.92,226900.0,59.3299,59.4389,59.3101,59.3894,226900.0
2014-12-22 15:50:00,59.93,59.98,59.77,59.86,486800.0,59.3993,59.4488,59.2407,59.3299,486800.0
2014-12-23 09:30:00,60.0,60.24,59.88,60.19,174000.0,59.4687,59.7065,59.3497,59.657,174000.0
2014-12-23 09:40:00,60.19,60.22,60.07,60.11,106900.0,59.657,59.6867,59.538,59.5777,106900.0
2014-12-23 09:50:00,60.14,60.2,60.0,60.14,40000.0,59.6074,59.6669,59.4687,59.6074,40000.0
2014-12-23 10:00:00,60.14,60.44,60.1,60.41,97200.0,59.6074,59.9048,59.5678,59.875,97200.0
2014-12-23 10:10:00,60.42,60.56,60.36,60.41,116800.0,59.8849,60.0237,59.8255,59.875,116800.0
2014-12-23 10:20:00,60.45,60.57,60.4,60.54,73400.0,59.9147,60.0336,59.8651,60.0039,73400.0
2014-12-23 10:30:00,60.56,60.56,60.36,60.41,55100.0,60.0237,60.0237,59.8255,59.875,55100.0
2014-12-23 10:40:00,60.41,60.53,60.4,60.51,50900.0,59.875,59.994,59.8651,59.9741,50900.0
2014-12-23 10:50:00,60.5,60.55,60.38,60.44,76300.0,59.9642,60.0138,59.8453,59.9048,76300.0
2014-12-23 11:00:00,60.45,60.53,60.4,60.48,60300.0,59.9147,59.994,59.8651,59.9444,60300.0
2014-12-23 11:10:00,60.49,60.69,60.45,60.67,65500.0,59.9543,60.1525,59.9147,60.1327,65500.0
2014-12-23 11:20:00,60.66,60.84,60.66,60.8,72100.0,60.1228,60.3012,60.1228,60.2616,72100.0
2014-12-23 11:30:00,60.8,60.85,60.72,60.79,47400.0,60.2616,60.3111,60.1823,60.2517,47400.0
2014-12-23 11:40:00,60.79,60.83,60.74,60.82,51700.0,60.2517,60.2913,60.2021,60.2814,51700.0
2014-12-23 11:50:00,60.81,60.86,60.72,60.72,74800.0,60.2715,60.321,60.1823,60.1823,74800.0
2014-12-23 12:00:00,60.71,60.75,60.67,60.73,39900.0,60.1724,60.212,60.1327,60.1922,39900.0
2014-12-23 12:10:00,60.73,60.76,60.7,60.76,33000.0,60.1922,60.2219,60.1625,60.2219,33000.0
2014-12-23 12:20:00,60.76,60.79,60.62,60.68,73000.0,60.2219,60.2517,60.0832,60.1426,73000.0
2014-12-23 12:30:00,60.66,60.76,60.6,60.75,98300.0,60.1228,60.2219,60.0633,60.212,98300.0
2014-12-23 12:40:00,60.75,60.76,60.62,60.68,35500.0,60.212,60.2219,60.0832,60.1426,35500.0
2014-12-23 12:50:00,60.68,60.7,60.62,60.62,32600.0,60.1426,60.1625,60.0832,60.0832,32600.0
2014-12-23 13:00:00,60.62,60.73,60.61,60.71,37100.0,60.0832,60.1922,60.0733,60.1724,37100.0
2014-12-23 13:10:00,60.71,60.75,60.67,60.69,38700.0,60.1724,60.212,60.1327,60.1525,38700.0
2014-12-23 13:20:00,60.68,60.74,60.68,60.72,33800.0,60.1426,60.2021,60.1426,60.1823,33800.0
2014-12-23 13:30:00,60.71,60.74,60.68,60.71,37700.0,60.1724,60.2021,60.1426,60.1724,37700.0
2014-12-23 13:40:00,60.71,60.75,60.71,60.73,31900.0,60.1724,60.212,60.1724,60.1922,31900.0
2014-12-23 13:50:00,60.74,60.75,60.69,60.72,37900.0,60.2021,60.212,60.1525,60.1823,37900.0
2014-12-23 14:00:00,60.72,60.74,60.63,60.68,30500.0,60.1823,60.2021,60.0931,60.1426,30500.0
2014-12-23 14:10:00,60.67,60.7,60.63,60.65,38700.0,60.1327,60.1625,60.0931,60.1129,38700.0
2014-12-23 14:20:00,60.65,60.69,60.63,60.66,34300.0,60.1129,60.1525,60.0931,60.1228,34300.0
2014-12-23 14:30:00,60.66,60.75,60.65,60.73,39500.0,60.1228,60.212,60.1129,60.1922,39500.0
2014-12-23 14:40:00,60.73,60.75,60.72,60.75,49200.0,60.1922,60.212,60.1823,60.212,49200.0
2014-12-23 14:50:00,60.74,60.85,60.74,60.78,98900.0,60.2021,60.3111,60.2021,60.2417,98900.0
2014-12-23 15:00:00,60.77,60.81,60.74,60.79,42900.0,60.2318,60.2715,60.2021,60.2517,42900.0
2014-12-23 15:10:00,60.79,60.83,60.77,60.79,63600.0,60.2517,60.2913,60.2318,60.2517,63600.0
2014-12-23 15:20:00,60.79,60.8,60.65,60.65,60500.0,60.2517,60.2616,60.1129,60.1129,60500.0
2014-12-23 15:30:00,60.66,60.67,60.62,60.63,144500.0,60.1228,60.1327,60.0832,60.0931,144500.0
2014-12-23 15:40:00,60.63,60.66,60.58,60.59,129200.0,60.0931,60.1228,60.0435,60.0534,129200.0
2014-12-23 15:50:00,60.6,60.6,60.47,60.5,206100.0,60.0633,60.0633,59.9345,59.9642,206100.0
2014-12-24 09:30:00,60.53,60.88,60.08,60.52,150100.0,59.994,60.3409,59.5479,59.9841,150100.0
2014-12-24 09:40:00,60.48,60.64,60.38,60.61,43900.0,59.9444,60.103,59.8453,60.0733,43900.0
2014-12-24 09:50:00,60.59,60.86,60.59,60.85,88200.0,60.0534,60.321,60.0534,60.3111,88200.0
2014-12-24 10:00:00,60.82,60.85,60.72,60.81,129800.0,60.2814,60.3111,60.1823,60.2715,129800.0
2014-12-24 10:10:00,60.81,60.81,60.63,60.73,55800.0,60.2715,60.2715,60.0931,60.1922,55800.0
2014-12-24 10:20:00,60.72,60.78,60.65,60.77,36400.0,60.1823,60.2417,60.1129,60.2318,36400.0
2014-12-24 10:30:00,60.76,60.8,60.7,60.7,30600.0,60.2219,60.2616,60.1625,60.1625,30600.0
2014-12-24 10:40:00,60.7,60.75,60.68,60.74,37900.0,60.1625,60.212,60.1426,60.2021,37900.0
2014-12-24 10:50:00,60.74,60.81,60.72,60.8,34800.0,60.2021,60.2715,60.1823,60.2616,34800.0
2014-12-24 11:00:00,60.8,60.82,60.74,60.78,38300.0,60.2616,60.2814,60.2021,60.2417,38300.0
2014-12-24 11:10:00,60.78,60.82,60.77,60.8,31500.0,60.2417,60.2814,60.2318,60.2616,31500.0
2014-12-24 11:20:00,60.79,60.82,60.71,60.73,33800.0,60.2517,60.2814,60.1724,60.1922,33800.0
2014-12-24 11:30:00,60.74,60.76,60.68,60.69,35000.0,60.2021,60.2219,60.1426,60.1525,35000.0
2014-12-24 11:40:00,60.69,60.71,60.68,60.7,42000.0,60.1525,60.1724,60.1426,60.1625,42000.0
2014-12-24 11:50:00,60.7,60.7,60.64,60.67,63100.0,60.1625,60.1625,60.103,60.1327,63100.0
2014-12-24 12:00:00,60.68,60.72,60.64,60.68,65500.0,60.1426,60.1823,60.103,60.1426,65500.0
2014-12-24 12:10:00,60.68,60.69,60.42,60.43,64900.0,60.1426,60.1525,59.8849,59.8948,64900.0
2014-12-24 12:20:00,60.43,60.46,60.26,60.45,72100.0,59.8948,59.9246,59.7264,59.9147,72100.0
2014-12-24 12:30:00,60.45,60.48,60.37,60.39,29100.0,59.9147,59.9444,59.8354,59.8552,29100.0
2014-12-24 12:40:00,60.39,60.46,60.37,60.45,58700.0,59.8552,59.9246,59.8354,59.9147,58700.0
2014-12-24 12:50:00,60.46,60.51,60.26,60.31,113400.0,59.9246,59.9741,59.7264,59.7759,113400.0
2014-12-26 09:30:00,60.46,60.46,59.92,60.1,106300.0,59.9246,59.9246,59.3894,59.5678,106300.0
2014-12-26 09:40:00,60.06,60.32,60.02,60.28,49900.0,59.5281,59.7858,59.4885,59.7462,49900.0
2014-12-26 09:50:00,60.29,60.42,60.24,60.34,27000.0,59.7561,59.8849,59.7065,59.8056,27000.0
2014-12-26 10:00:00,60.34,60.58,60.33,60.56,26500.0,59.8056,60.0435,59.7957,60.0237,26500.0
2014-12-26 10:10:00,60.56,60.71,60.5,60.7,45400.0,60.0237,60.1724,59.9642,60.1625,45400.0
2014-12-26 10:20:00,60.7,60.74,60.68,60.68,38100.0,60.1625,60.2021,60.1426,60.1426,38100.0
2014-12-26 10:30:00,60.69,60.76,60.58,60.58,46600.0,60.1525,60.2219,60.0435,60.0435,46600.0
2014-12-26 10:40:00,60.57,60.77,60.55,60.75,56900.0,60.0336,60.2318,60.0138,60.212,56900.0
2014-12-26 10:50:00,60.75,60.85,60.74,60.85,37200.0,60.212,60.3111,60.2021,60.3111,37200.0
2014-12-26 11:00:00,60.85,60.86,60.72,60.79,30800.0,60.3111,60.321,60.1823,60.2517,30800.0
2014-12-26 11:10:00,60.78,60.87,60.77,60.87,31000.0,60.2417,60.331,60.2318,60.331,31000.0
2014-12-26 11:20:00,60.86,60.88,60.83,60.87,26900.0,60.321,60.3409,60.2913,60.331,26900.0
2014-12-26 11:30:00,60.87,60.9,60.87,60.88,32000.0,60.331,60.3607,60.331,60.3409,32000.0
2014-12-26 11:40:00,60.87,60.94,60.82,60.86,51000.0,60.331,60.4003,60.2814,60.321,51000.0
2014-12-26 11:50:00,60.87,60.9,60.79,60.79,22900.0,60.331,60.3607,60.2517,60.2517,22900.0
2014-12-26 12:00:00,60.8,60.81,60.7,60.75,36700.0,60.2616,60.2715,60.1625,60.212,36700.0
2014-12-26 12:10:00,60.76,60.8,60.73,60.79,21400.0,60.2219,60.2616,60.1922,60.2517,21400.0
2014-12-26 12:20:00,60.79,60.81,60.7,60.71,31800.0,60.2517,60.2715,60.1625,60.1724,31800.0
2014-12-26 12:30:00,60.72,60.82,60.71,60.81,24400.0,60.1823,60.2814,60.1724,60.2715,24400.0
2014-12-26 12:40:00,60.82,60.87,60.81,60.87,26000.0,60.2814,60.331,60.2715,60.331,26000.0
2014-12-26 12:50:00,60.87,60.88,60.82,60.83,26300.0,60.331,60.3409,60.2814,60.2913,26300.0
2014-12-26 13:00:00,60.81,60.86,60.79,60.84,26500.0,60.2715,60.321,60.2517,60.3012,26500.0
2014-12-26 13:10:00,60.84,60.86,60.82,60.83,36700.0,60.3012,60.321,60.2814,60.2913,36700.0
2014-12-26 13:20:00,60.83,60.86,60.83,60.84,41200.0,60.2913,60.321,60.2913,60.3012,41200.0
2014-12-26 13:30:00,60.85,60.86,60.84,60.85,47500.0,60.3111,60.321,60.3012,60.3111,47500.0
2014-12-26 13:40:00,60.86,60.86,60.78,60.79,46100.0,60.321,60.321,60.2417,60.2517,46100.0
2014-12-26 13:50:00,60.79,60.86,60.77,60.85,35800.0,60.2517,60.321,60.2318,60.3111,35800.0
2014-12-26 14:00:00,60.86,60.9,60.84,60.88,50800.0,60.321,60.3607,60.3012,60.3409,50800.0
2014-12-26 14:10:00,60.88,60.98,60.87,60.98,44300.0,60.3409,60.44,60.331,60.44,44300.0
2014-12-26 14:20:00,60.97,61.05,60.96,61.03,120200.0,60.4301,60.5094,60.4202,60.4895,120200.0
2014-12-26 14:30:00,61.02,61.02,60.91,60.95,28700.0,60.4796,60.4796,60.3706,60.4102,28700.0
2014-12-26 14:40:00,60.95,60.99,60.95,60.99,23900.0,60.4102,60.4499,60.4102,60.4499,23900.0
2014-12-26 14:50:00,60.98,61.0,60.97,60.99,37400.0,60.44,60.4598,60.4301,60.4499,37400.0
2014-12-26 15:00:00,60.99,61.05,60.99,61.02,46700.0,60.4499,60.5094,60.4499,60.4796,46700.0
2014-12-26 15:10:00,61.01,61.02,60.98,61.01,49700.0,60.4697,60.4796,60.44,60.4697,49700.0
2014-12-26 15:20:00,61.01,61.03,60.98,61.02,70400.0,60.4697,60.4895,60.44,60.4796,70400.0
2014-12-26 15:30:00,61.02,61.03,61.0,61.02,71400.0,60.4796,60.4895,60.4598,60.4796,71400.0
2014-12-26 15:40:00,61.03,61.1,60.93,60.93,129900.0,60.4895,60.5589,60.3904,60.3904,129900.0
2014-12-26 15:50:00,60.93,60.93,60.75,60.81,260900.0,60.3904,60.3904,60.212,60.2715,260900.0
2014-12-29 09:30:00,60.41,60.67,60.36,60.61,183100.0,59.875,60.1327,59.8255,60.0733,183100.0
2014-12-29 09:40:00,60.57,60.73,60.19,60.44,139300.0,60.0336,60.1922,59.657,59.9048,139300.0
2014-12-29 09:50:00,60.42,60.42,60.08,60.2,69700.0,59.8849,59.8849,59.5479,59.6669,69700.0
2014-12-29 10:00:00,60.22,60.25,60.02,60.2,66100.0,59.6867,59.7164,59.4885,59.6669,66100.0
2014-12-29 10:10:00,60.2,60.5,60.2,60.48,91100.0,59.6669,59.9642,59.6669,59.9444,91100.0
2014-12-29 10:20:00,60.49,60.55,60.34,60.35,121000.0,59.9543,60.0138,59.8056,59.8156,121000.0
2014-12-29 10:30:00,60.36,60.52,60.35,60.51,27800.0,59.8255,59.9841,59.8156,59.9741,27800.0
2014-12-29 10:40:00,60.51,60.58,60.5,60.53,28700.0,59.9741,60.0435,59.9642,59.994,28700.0
2014-12-29 10:50:00,60.54,60.61,60.52,60.59,33600.0,60.0039,60.0733,59.9841,60.0534,33600.0
2014-12-29 11:00:00,60.59,60.73,60.58,60.71,40700.0,60.0534,60.1922,60.0435,60.1724,40700.0
2014-12-29 11:10:00,60.73,60.79,60.7,60.79,30900.0,60.1922,60.2517,60.1625,60.2517,30900.0
2014-12-29 11:20:00,60.79,60.92,60.79,60.92,40700.0,60.2517,60.3805,60.2517,60.3805,40700.0
2014-12-29 11:30:00,60.93,60.93,60.77,60.77,30400.0,60.3904,60.3904,60.2318,60.2318,30400.0
2014-12-29 11:40:00,60.77,60.78,60.67,60.77,25400.0,60.2318,60.2417,60.1327,60.2318,25400.0
2014-12-29 11:50:00,60.78,60.85,60.75,60.85,35800.0,60.2417,60.3111,60.212,60.3111,35800.0
2014-12-29 12:00:00,60.85,60.87,60.72,60.74,50300.0,60.3111,60.331,60.1823,60.2021,50300.0
2014-12-29 12:10:00,60.73,60.79,60.71,60.71,37000.0,60.1922,60.2517,60.1724,60.1724,37000.0
2014-12-29 12:20:00,60.71,60.73,60.65,60.65,24400.0,60.1724,60.1922,60.1129,60.1129,24400.0
2014-12-29 12:30:00,60.65,60.66,60.57,60.62,24400.0,60.1129,60.1228,60.0336,60.0832,24400.0
2014-12-29 12:40:00,60.63,60.68,60.62,60.68,22100.0,60.0931,60.1426,60.0832,60.1426,22100.0
2014-12-29 12:50:00,60.68,60.69,60.64,60.64,36200.0,60.1426,60.1525,60.103,60.103,36200.0
2014-12-29 13:00:00,60.65,60.65,60.59,60.6,30900.0,60.1129,60.1129,60.0534,60.0633,30900.0
2014-12-29 13:10:00,60.61,60.65,60.6,60.64,29200.0,60.0733,60.1129,60.0633,60.103,29200.0
2014-12-29 13:20:00,60.65,60.68,60.61,60.61,35600.0,60.1129,60.1426,60.0733,60.0733,35600.0
2014-12-29 13:30:00,60.61,60.62,60.46,60.48,30100.0,60.0733,60.0832,59.9246,59.9444,30100.0
2014-12-29 13:40:00,60.49,60.5,60.41,60.42,48600.0,59.9543,59.9642,59.875,59.8849,48600.0
2014-12-29 13:50:00,60.43,60.45,60.38,60.39,38600.0,59.8948,59.9147,59.8453,59.8552,38600.0
2014-12-29 14:00:00,60.39,60.4,60.26,60.28,35900.0,59.8552,59.8651,59.7264,59.7462,35900.0
2014-12-29 14:10:00,60.28,60.29,60.23,60.23,54300.0,59.7462,59.7561,59.6966,59.6966,54300.0
2014-12-29 14:20:00,60.23,60.24,60.16,60.18,63500.0,59.6966,59.7065,59.6272,59.6471,63500.0
2014-12-29 14:30:00,60.18,60.38,60.17,60.38,73800.0,59.6471,59.8453,59.6372,59.8453,73800.0
2014-12-29 14:40:00,60.39,60.5,60.39,60.49,40700.0,59.8552,59.9642,59.8552,59.9543,40700.0
2014-12-29 14:50:00,60.49,60.5,60.41,60.44,43400.0,59.9543,59.9642,59.875,59.9048,43400.0
2014-12-29 15:00:00,60.45,60.46,60.38,60.41,54000.0,59.9147,59.9246,59.8453,59.875,54000.0
2014-12-29 15:10:00,60.42,60.46,60.4,60.45,51400.0,59.8849,59.9246,59.8651,59.9147,51400.0
2014-12-29 15:20:00,60.46,60.46,60.41,60.45,59700.0,59.9246,59.9246,59.875,59.9147,59700.0
2014-12-29 15:30:00,60.46,60.49,60.42,60.48,76400.0,59.9246,59.9543,59.8849,59.9444,76400.0
2014-12-29 15:40:00,60.48,60.52,60.45,60.46,89200.0,59.9444,59.9841,59.9147,59.9246,89200.0
2014-12-29 15:50:00,60.45,60.47,60.32,60.36,168700.0,59.9147,59.9345,59.7858,59.8255,168700.0
2014-12-30 09:30:00,60.26,60.82,60.26,60.57,106300.0,59.7264,60.2814,59.7264,60.0336,106300.0
2014-12-30 09:40:00,60.59,60.79,60.36,60.56,53000.0,60.0534,60.2517,59.8255,60.0237,53000.0
2014-12-30 09:50:00,60.54,60.67,60.36,60.45,43500.0,60.0039,60.1327,59.8255,59.9147,43500.0
2014-12-30 10:00:00,60.45,60.45,60.02,60.09,50600.0,59.9147,59.9147,59.4885,59.5579,50600.0
2014-12-30 10:10:00,60.07,60.09,59.92,59.93,63700.0,59.538,59.5579,59.3894,59.3993,63700.0
2014-12-30 10:20:00,59.92,59.94,59.65,59.65,98100.0,59.3894,59.4092,59.1218,59.1218,98100.0
2014-12-30 10:30:00,59.63,59.83,59.62,59.66,63200.0,59.1019,59.3002,59.092,59.1317,63200.0
2014-12-30 10:40:00,59.66,59.66,59.52,59.58,50800.0,59.1317,59.1317,58.9929,59.0524,50800.0
2014-12-30 10:50:00,59.58,59.58,59.5,59.55,48100.0,59.0524,59.0524,58.9731,59.0226,48100.0
2014-12-30 11:00:00,59.54,59.67,59.47,59.63,75700.0,59.0127,59.1416,58.9433,59.1019,75700.0
2014-12-30 11:10:00,59.64,59.66,59.47,59.57,33500.0,59.1118,59.1317,58.9433,59.0425,33500.0
2014-12-30 11:20:00,59.59,59.77,59.58,59.71,67700.0,59.0623,59.2407,59.0524,59.1812,67700.0
2014-12-30 11:30:00,59.72,59.74,59.45,59.45,46500.0,59.1911,59.211,58.9235,58.9235,46500.0
2014-12-30 11:40:00,59.46,59.55,59.45,59.48,39400.0,58.9334,59.0226,58.9235,58.9533,39400.0
2014-12-30 11:50:00,59.48,59.63,59.46,59.6,32500.0,58.9533,59.1019,58.9334,59.0722,32500.0
2014-12-30 12:00:00,59.61,59.69,59.59,59.59,20000.0,59.0821,59.1614,59.0623,59.0623,20000.0
2014-12-30 12:10:00,59.58,59.6,59.52,59.52,26500.0,59.0524,59.0722,58.9929,58.9929,26500.0
2014-12-30 12:20:00,59.52,59.58,59.48,59.56,25800.0,58.9929,59.0524,58.9533,59.0326,25800.0
2014-12-30 12:30:00,59.56,59.6,59.53,59.6,44300.0,59.0326,59.0722,59.0028,59.0722,44300.0
2014-12-30 12:40:00,59.59,59.59,59.38,59.47,34700.0,59.0623,59.0623,58.8541,58.9433,34700.0
2014-12-30 12:50:00,59.47,59.48,59.38,59.41,25300.0,58.9433,58.9533,58.8541,58.8839,25300.0
2014-12-30 13:00:00,59.4,59.44,59.37,59.41,30700.0,58.874,58.9136,58.8442,58.8839,30700.0
2014-12-30 13:10:00,59.42,59.44,59.3,59.31,34400.0,58.8938,58.9136,58.7749,58.7848,34400.0
2014-12-30 13:20:00,59.3,59.35,59.29,59.32,34600.0,58.7749,58.8244,58.7649,58.7947,34600.0
2014-12-30 13:30:00,59.33,59.41,59.32,59.34,28200.0,58.8046,58.8839,58.7947,58.8145,28200.0
2014-12-30 13:40:00,59.33,59.34,59.08,59.12,57500.0,58.8046,58.8145,58.5568,58.5964,57500.0
2014-12-30 13:50:00,59.12,59.13,59.06,59.09,42300.0,58.5964,58.6064,58.537,58.5667,42300.0
2014-12-30 14:00:00,59.09,59.16,59.01,59.15,61600.0,58.5667,58.6361,58.4874,58.6262,61600.0
2014-12-30 14:10:00,59.15,59.16,59.08,59.1,49000.0,58.6262,58.6361,58.5568,58.5766,49000.0
2014-12-30 14:20:00,59.1,59.2,59.1,59.18,46600.0,58.5766,58.6757,58.5766,58.6559,46600.0
2014-12-30 14:30:00,59.18,59.25,59.17,59.24,89500.0,58.6559,58.7253,58.646,58.7154,89500.0
2014-12-30 14:40:00,59.25,59.53,59.22,59.53,158900.0,58.7253,59.0028,58.6956,59.0028,158900.0
2014-12-30 14:50:00,59.54,59.56,59.41,59.46,65600.0,59.0127,59.0326,58.8839,58.9334,65600.0
2014-12-30 15:00:00,59.46,59.57,59.41,59.54,50500.0,58.9334,59.0425,58.8839,59.0127,50500.0
2014-12-30 15:10:00,59.53,59.56,59.47,59.5,40400.0,59.0028,59.0326,58.9433,58.9731,40400.0
2014-12-30 15:20:00,59.5,59.58,59.47,59.55,49700.0,58.9731,59.0524,58.9433,59.0226,49700.0
2014-12-30 15:30:00,59.55,59.62,59.51,59.58,75100.0,59.0226,59.092,58.983,59.0524,75100.0
2014-12-30 15:40:00,59.58,59.59,59.45,59.54,101400.0,59.0524,59.0623,58.9235,59.0127,101400.0
2014-12-30 15:50:00,59.54,59.54,59.39,59.4,218600.0,59.0127,59.0127,58.8641,58.874,218600.0
2014-12-31 09:30:00,59.39,59.93,59.39,59.74,116600.0,58.8641,59.3993,58.8641,59.211,116600.0
2014-12-31 09:40:00,59.75,59.77,59.42,59.42,54800.0,59.2209,59.2407,58.8938,58.8938,54800.0
2014-12-31 09:50:00,59.42,59.53,59.4,59.53,40500.0,58.8938,59.0028,58.874,59.0028,40500.0
2014-12-31 10:00:00,59.52,59.76,59.52,59.7,55800.0,58.9929,59.2308,58.9929,59.1713,55800.0
2014-12-31 10:10:00,59.7,59.82,59.68,59.8,46500.0,59.1713,59.2902,59.1515,59.2704,46500.0
2014-12-31 10:20:00,59.79,59.99,59.79,59.92,63500.0,59.2605,59.4587,59.2605,59.3894,63500.0
2014-12-31 10:30:00,59.92,59.95,59.91,59.93,51300.0,59.3894,59.4191,59.3795,59.3993,51300.0
2014-12-31 10:40:00,59.94,60.0,59.87,59.99,40700.0,59.4092,59.4687,59.3398,59.4587,40700.0
2014-12-31 10:50:00,60.0,60.23,59.99,60.05,126200.0,59.4687,59.6966,59.4587,59.5182,126200.0
2014-12-31 11:00:00,60.05,60.14,60.02,60.09,34400.0,59.5182,59.6074,59.4885,59.5579,34400.0
2014-12-31 11:10:00,60.08,60.08,59.99,60.04,43000.0,59.5479,59.5479,59.4587,59.5083,43000.0
2014-12-31 11:20:00,60.05,60.11,59.99,60.0,33700.0,59.5182,59.5777,59.4587,59.4687,33700.0
2014-12-31 11:30:00,60.01,60.17,60.01,60.16,37500.0,59.4786,59.6372,59.4786,59.6272,37500.0
2014-12-31 11:40:00,60.17,60.2,60.13,60.17,39100.0,59.6372,59.6669,59.5975,59.6372,39100.0
2014-12-31 11:50:00,60.17,60.19,60.08,60.14,33900.0,59.6372,59.657,59.5479,59.6074,33900.0
2014-12-31 12:00:00,60.14,60.15,59.87,59.9,58900.0,59.6074,59.6173,59.3398,59.3695,58900.0
2014-12-31 12:10:00,59.9,60.02,59.83,59.85,45200.0,59.3695,59.4885,59.3002,59.32,45200.0
2014-12-31 12:20:00,59.86,59.86,59.62,59.72,55800.0,59.3299,59.3299,59.092,59.1911,55800.0
2014-12-31 12:30:00,59.72,59.87,59.68,59.83,50000.0,59.1911,59.3398,59.1515,59.3002,50000.0
2014-12-31 12:40:00,59.83,59.84,59.76,59.79,33000.0,59.3002,59.3101,59.2308,59.2605,33000.0
2014-12-31 12:50:00,59.79,59.79,59.6,59.61,69400.0,59.2605,59.2605,59.0722,59.0821,69400.0
2014-12-31 13:00:00,59.62,59.75,59.57,59.68,67100.0,59.092,59.2209,59.0425,59.1515,67100.0
2014-12-31 13:10:00,59.69,59.71,59.56,59.69,46900.0,59.1614,59.1812,59.0326,59.1614,46900.0
2014-12-31 13:20:00,59.69,59.71,59.64,59.67,68700.0,59.1614,59.1812,59.1118,59.1416,68700.0
2014-12-31 13:30:00,59.68,59.69,59.63,59.65,32100.0,59.1515,59.1614,59.1019,59.1218,32100.0
2014-12-31 13:40:00,59.64,59.65,59.58,59.59,59600.0,59.1118,59.1218,59.0524,59.0623,59600.0
2014-12-31 13:50:00,59.58,59.61,59.54,59.61,57500.0,59.0524,59.0821,59.0127,59.0821,57500.0
2014-12-31 14:00:00,59.6,59.6,59.43,59.45,84800.0,59.0722,59.0722,58.9037,58.9235,84800.0
2014-12-31 14:10:00,59.45,59.52,59.39,59.4,67100.0,58.9235,58.9929,58.8641,58.874,67100.0
2014-12-31 14:20:00,59.4,59.47,59.26,59.45,68500.0,58.874,58.9433,58.7352,58.9235,68500.0
2014-12-31 14:30:00,59.44,59.6,59.44,59.45,97200.0,58.9136,59.0722,58.9136,58.9235,97200.0
2014-12-31 14:40:00,59.46,59.53,59.35,59.51,71800.0,58.9334,59.0028,58.8244,58.983,71800.0
2014-12-31 14:50:00,59.51,59.54,59.38,59.48,98300.0,58.983,59.0127,58.8541,58.9533,98300.0
2014-12-31 15:00:00,59.48,59.49,59.36,59.43,102100.0,58.9533,58.9632,58.8343,58.9037,102100.0
2014-12-31 15:10:00,59.42,59.67,59.4,59.66,92700.0,58.8938,59.1416,58.874,59.1317,92700.0
2014-12-31 15:20:00,59.65,59.68,59.61,59.66,87000.0,59.1218,59.1515,59.0821,59.1317,87000.0
2014-12-31 15:30:00,59.65,59.68,59.55,59.56,112500.0,59.1218,59.1515,59.0226,59.0326,112500.0
2014-12-31 15:40:00,59.56,59.57,59.37,59.37,175200.0,59.0326,59.0425,58.8442,58.8442,175200.0
2014-12-31 15:50:00,59.36,59.44,59.22,59.29,235800.0,58.8343,58.9136,58.6956,58.7649,235800.0
2015-01-02 09:30:00,59.9,60.37,59.87,60.34,127500.0,59.3695,59.8354,59.3398,59.8056,127500.0
2015-01-02 09:40:00,60.3,60.43,60.0,60.02,81000.0,59.766,59.8948,59.4687,59.4885,81000.0
2015-01-02 09:50:00,60.01,60.02,59.68,59.85,124500.0,59.4786,59.4885,59.1515,59.32,124500.0
2015-01-02 10:00:00,59.85,59.89,59.51,59.72,68400.0,59.32,59.3596,58.983,59.1911,68400.0
2015-01-02 10:10:00,59.75,59.93,59.68,59.75,42600.0,59.2209,59.3993,59.1515,59.2209,42600.0
2015-01-02 10:20:00,59.73,59.77,59.6,59.65,36600.0,59.201,59.2407,59.0722,59.1218,36600.0
2015-01-02 10:30:00,59.65,59.65,59.13,59.19,65600.0,59.1218,59.1218,58.6064,58.6658,65600.0
2015-01-02 10:40:00,59.17,59.18,58.7,59.09,137400.0,58.646,58.6559,58.1802,58.5667,137400.0
2015-01-02 10:50:00,59.08,59.2,59.01,59.13,38600.0,58.5568,58.6757,58.4874,58.6064,38600.0
2015-01-02 11:00:00,59.14,59.15,58.67,58.81,61600.0,58.6163,58.6262,58.1504,58.2892,61600.0
2015-01-02 11:10:00,58.78,58.83,58.63,58.68,62600.0,58.2595,58.309,58.1108,58.1603,62600.0
2015-01-02 11:20:00,58.66,58.73,58.51,58.71,66100.0,58.1405,58.2099,57.9919,58.1901,66100.0
2015-01-02 11:30:00,58.71,58.74,58.53,58.6,52100.0,58.1901,58.2198,58.0117,58.0811,52100.0
2015-01-02 11:40:00,58.6,58.9,58.6,58.87,34100.0,58.0811,58.3784,58.0811,58.3487,34100.0
2015-01-02 11:50:00,58.86,58.96,58.76,58.95,27600.0,58.3388,58.4379,58.2396,58.428,27600.0
2015-01-02 12:00:00,58.94,59.12,58.91,59.12,33400.0,58.418,58.5964,58.3883,58.5964,33400.0
2015-01-02 12:10:00,59.12,59.15,59.02,59.12,37300.0,58.5964,58.6262,58.4973,58.5964,37300.0
2015-01-02 12:20:00,59.12,59.17,59.07,59.11,49200.0,58.5964,58.646,58.5469,58.5865,49200.0
2015-01-02 12:30:00,59.11,59.11,58.93,59.02,28800.0,58.5865,58.5865,58.4081,58.4973,28800.0
2015-01-02 12:40:00,59.03,59.06,58.79,58.79,56700.0,58.5072,58.537,58.2694,58.2694,56700.0
2015-01-02 12:50:00,58.78,59.01,58.77,58.9,25800.0,58.2595,58.4874,58.2495,58.3784,25800.0
2015-01-02 13:00:00,58.91,59.02,58.86,58.86,26300.0,58.3883,58.4973,58.3388,58.3388,26300.0
2015-01-02 13:10:00,58.85,58.88,58.78,58.79,30400.0,58.3288,58.3586,58.2595,58.2694,30400.0
2015-01-02 13:20:00,58.8,58.89,58.73,58.75,41500.0,58.2793,58.3685,58.2099,58.2297,41500.0
2015-01-02 13:30:00,58.76,58.78,58.61,58.64,47200.0,58.2396,58.2595,58.091,58.1207,47200.0
2015-01-02 13:40:00,58.63,58.64,58.57,58.6,44500.0,58.1108,58.1207,58.0513,58.0811,44500.0
2015-01-02 13:50:00,58.59,58.74,58.52,58.66,160600.0,58.0711,58.2198,58.0018,58.1405,160600.0
2015-01-02 14:00:00,58.67,58.83,58.62,58.83,38000.0,58.1504,58.309,58.1009,58.309,38000.0
2015-01-02 14:10:00,58.86,58.91,58.8,58.8,32000.0,58.3388,58.3883,58.2793,58.2793,32000.0
2015-01-02 14:20:00,58.81,59.0,58.79,58.94,25800.0,58.2892,58.4775,58.2694,58.418,25800.0
2015-01-02 14:30:00,58.93,59.11,58.91,59.1,35400.0,58.4081,58.5865,58.3883,58.5766,35400.0
2015-01-02 14:40:00,59.1,59.29,59.1,59.27,41700.0,58.5766,58.7649,58.5766,58.7451,41700.0
2015-01-02 14:50:00,59.28,59.31,59.15,59.18,45200.0,58.755,58.7848,58.6262,58.6559,45200.0
2015-01-02 15:00:00,59.19,59.25,59.14,59.22,44200.0,58.6658,58.7253,58.6163,58.6956,44200.0
2015-01-02 15:10:00,59.22,59.22,59.07,59.16,53300.0,58.6956,58.6956,58.5469,58.6361,53300.0
2015-01-02 15:20:00,59.16,59.3,59.15,59.25,54400.0,58.6361,58.7749,58.6262,58.7253,54400.0
2015-01-02 15:30:00,59.23,59.25,59.15,59.24,90200.0,58.7055,58.7253,58.6262,58.7154,90200.0
2015-01-02 15:40:00,59.24,59.44,59.24,59.41,104100.0,58.7154,58.9136,58.7154,58.8839,104100.0
2015-01-02 15:50:00,59.42,59.45,59.24,59.24,128800.0,58.8938,58.9235,58.7154,58.7154,128800.0
2015-01-05 09:30:00,58.6,58.74,58.05,58.14,289300.0,58.0811,58.2198,57.5359,57.6251,289300.0
2015-01-05 09:40:00,58.19,58.58,57.92,58.21,196200.0,57.6747,58.0612,57.4071,57.6945,196200.0
2015-01-05 09:50:00,58.21,58.43,57.96,58.4,139800.0,57.6945,57.9126,57.4467,57.8828,139800.0
2015-01-05 10:00:00,58.4,58.85,58.33,58.64,119300.0,57.8828,58.3288,57.8134,58.1207,119300.0
2015-01-05 10:10:00,58.62,58.93,58.59,58.76,72000.0,58.1009,58.4081,58.0711,58.2396,72000.0
2015-01-05 10:20:00,58.74,59.14,58.67,59.04,130200.0,58.2198,58.6163,58.1504,58.5172,130200.0
2015-01-05 10:30:00,59.03,59.08,58.85,59.07,55900.0,58.5072,58.5568,58.3288,58.5469,55900.0
2015-01-05 10:40:00,59.05,59.24,58.92,59.22,77300.0,58.5271,58.7154,58.3982,58.6956,77300.0
2015-01-05 10:50:00,59.2,59.21,58.88,58.88,75800.0,58.6757,58.6857,58.3586,58.3586,75800.0
2015-01-05 11:00:00,58.86,59.0,58.81,58.89,51900.0,58.3388,58.4775,58.2892,58.3685,51900.0
2015-01-05 11:10:00,58.88,58.92,58.63,58.65,46200.0,58.3586,58.3982,58.1108,58.1306,46200.0
2015-01-05 11:20:00,58.66,58.76,58.56,58.57,45700.0,58.1405,58.2396,58.0414,58.0513,45700.0
2015-01-05 11:30:00,58.58,58.74,58.48,58.7,65800.0,58.0612,58.2198,57.9621,58.1802,65800.0
2015-01-05 11:40:00,58.7,58.77,58.59,58.59,41600.0,58.1802,58.2495,58.0711,58.0711,41600.0
2015-01-05 11:50:00,58.61,58.67,58.51,58.55,35700.0,58.091,58.1504,57.9919,58.0315,35700.0
2015-01-05 12:00:00,58.53,58.58,58.47,58.48,43800.0,58.0117,58.0612,57.9522,57.9621,43800.0
2015-01-05 12:10:00,58.48,58.49,58.34,58.42,46300.0,57.9621,57.972,57.8234,57.9026,46300.0
2015-01-05 12:20:00,58.42,58.47,58.3,58.32,41500.0,57.9026,57.9522,57.7837,57.8035,41500.0
2015-01-05 12:30:00,58.32,58.34,58.17,58.32,43600.0,57.8035,57.8234,57.6549,57.8035,43600.0
2015-01-05 12:40:00,58.32,58.32,58.14,58.16,38300.0,57.8035,57.8035,57.6251,57.645,38300.0
2015-01-05 12:50:00,58.16,58.16,57.98,58.02,45300.0,57.645,57.645,57.4665,57.5062,45300.0
2015-01-05 13:00:00,58.04,58.1,57.97,58.06,38800.0,57.526,57.5855,57.4566,57.5458,38800.0
2015-01-05 13:10:00,58.05,58.06,57.94,57.94,24800.0,57.5359,57.5458,57.4269,57.4269,24800.0
2015-01-05 13:20:00,57.95,58.06,57.87,57.91,40300.0,57.4368,57.5458,57.3575,57.3972,40300.0
2015-01-05 13:30:00,57.9,58.15,57.84,58.07,49000.0,57.3873,57.635,57.3278,57.5557,49000.0
2015-01-05 13:40:00,58.07,58.11,57.97,58.04,34800.0,57.5557,57.5954,57.4566,57.526,34800.0
2015-01-05 13:50:00,58.04,58.21,58.04,58.17,46300.0,57.526,57.6945,57.526,57.6549,46300.0
2015-01-05 14:00:00,58.17,58.17,58.0,58.03,57900.0,57.6549,57.6549,57.4864,57.5161,57900.0
2015-01-05 14:10:00,58.04,58.05,57.83,57.98,50900.0,57.526,57.5359,57.3179,57.4665,50900.0
2015-01-05 14:20:00,57.99,58.12,57.97,58.06,40800.0,57.4765,57.6053,57.4566,57.5458,40800.0
2015-01-05 14:30:00,58.06,58.08,57.99,57.99,48700.0,57.5458,57.5657,57.4765,57.4765,48700.0
2015-01-05 14:40:00,58.01,58.09,57.99,58.05,84400.0,57.4963,57.5756,57.4765,57.5359,84400.0
2015-01-05 14:50:00,58.05,58.16,57.97,58.04,64600.0,57.5359,57.645,57.4566,57.526,64600.0
2015-01-05 15:00:00,58.05,58.16,58.01,58.13,72600.0,57.5359,57.645,57.4963,57.6152,72600.0
2015-01-05 15:10:00,58.12,58.29,58.12,58.28,86000.0,57.6053,57.7738,57.6053,57.7639,86000.0
2015-01-05 15:20:00,58.28,58.34,58.16,58.22,78700.0,57.7639,57.8234,57.645,57.7044,78700.0
2015-01-05 15:30:00,58.22,58.36,58.19,58.35,89000.0,57.7044,57.8432,57.6747,57.8333,89000.0
2015-01-05 15:40:00,58.36,58.45,58.24,58.36,133500.0,57.8432,57.9324,57.7242,57.8432,133500.0
2015-01-05 15:50:00,58.34,58.44,58.16,58.2,208100.0,57.8234,57.9225,57.645,57.6846,208100.0
2015-01-06 09:30:00,58.18,58.55,58.01,58.17,114300.0,57.6648,58.0315,57.4963,57.6549,114300.0
2015-01-06 09:40:00,58.14,58.4,58.01,58.28,62100.0,57.6251,57.8828,57.4963,57.7639,62100.0
2015-01-06 09:50:00,58.29,58.43,58.21,58.21,58100.0,57.7738,57.9126,57.6945,57.6945,58100.0
2015-01-06 10:00:00,58.21,58.36,58.13,58.18,59300.0,57.6945,57.8432,57.6152,57.6648,59300.0
2015-01-06 10:10:00,58.21,58.51,58.21,58.3,107200.0,57.6945,57.9919,57.6945,57.7837,107200.0
2015-01-06 10:20:00,58.3,58.39,58.21,58.21,47400.0,57.7837,57.8729,57.6945,57.6945,47400.0
2015-01-06 10:30:00,58.19,58.39,58.19,58.25,66600.0,57.6747,57.8729,57.6747,57.7342,66600.0
2015-01-06 10:40:00,58.25,58.29,58.0,58.06,56300.0,57.7342,57.7738,57.4864,57.5458,56300.0
2015-01-06 10:50:00,58.05,58.12,57.98,58.01,68500.0,57.5359,57.6053,57.4665,57.4963,68500.0
2015-01-06 11:00:00,58.0,58.03,57.77,57.92,89500.0,57.4864,57.5161,57.2584,57.4071,89500.0
2015-01-06 11:10:00,57.91,58.05,57.75,57.79,56700.0,57.3972,57.5359,57.2386,57.2782,56700.0
2015-01-06 11:20:00,57.81,57.9,57.73,57.78,46900.0,57.298,57.3873,57.2188,57.2683,46900.0
2015-01-06 11:30:00,57.76,57.78,57.43,57.49,61500.0,57.2485,57.2683,56.9214,56.9809,61500.0
2015-01-06 11:40:00,57.47,57.55,57.37,57.51,42700.0,56.9611,57.0404,56.8619,57.0007,42700.0
2015-01-06 11:50:00,57.5,57.51,57.24,57.38,44400.0,56.9908,57.0007,56.7331,56.8719,44400.0
2015-01-06 12:00:00,57.38,57.4,57.15,57.23,72600.0,56.8719,56.8917,56.6439,56.7232,72600.0
2015-01-06 12:10:00,57.23,57.24,57.04,57.08,54400.0,56.7232,56.7331,56.5349,56.5745,54400.0
2015-01-06 12:20:00,57.08,57.12,56.91,57.03,66500.0,56.5745,56.6142,56.406,56.525,66500.0
2015-01-06 12:30:00,57.02,57.34,56.98,57.3,42600.0,56.515,56.8322,56.4754,56.7926,42600.0
2015-01-06 12:40:00,57.29,57.36,57.24,57.31,32800.0,56.7827,56.852,56.7331,56.8025,32800.0
2015-01-06 12:50:00,57.3,57.33,57.22,57.26,42700.0,56.7926,56.8223,56.7133,56.7529,42700.0
2015-01-06 13:00:00,57.26,57.26,56.91,56.93,55600.0,56.7529,56.7529,56.406,56.4258,55600.0
2015-01-06 13:10:00,56.92,56.98,56.68,56.69,47700.0,56.4159,56.4754,56.1781,56.188,47700.0
2015-01-06 13:20:00,56.7,56.82,56.55,56.77,75900.0,56.1979,56.3168,56.0492,56.2673,75900.0
2015-01-06 13:30:00,56.8,56.84,56.66,56.76,90800.0,56.297,56.3366,56.1582,56.2573,90800.0
2015-01-06 13:40:00,56.77,56.8,56.61,56.78,40200.0,56.2673,56.297,56.1087,56.2772,40200.0
2015-01-06 13:50:00,56.76,56.92,56.71,56.9,53000.0,56.2573,56.4159,56.2078,56.3961,53000.0
2015-01-06 14:00:00,56.9,57.05,56.85,56.98,48200.0,56.3961,56.5448,56.3466,56.4754,48200.0
2015-01-06 14:10:00,56.98,56.98,56.78,56.87,44000.0,56.4754,56.4754,56.2772,56.3664,44000.0
2015-01-06 14:20:00,56.88,57.2,56.88,57.19,44200.0,56.3763,56.6935,56.3763,56.6835,44200.0
2015-01-06 14:30:00,57.22,57.31,57.14,57.29,51100.0,56.7133,56.8025,56.634,56.7827,51100.0
2015-01-06 14:40:00,57.3,57.55,57.23,57.52,69400.0,56.7926,57.0404,56.7232,57.0106,69400.0
2015-01-06 14:50:00,57.52,57.66,57.42,57.5,54700.0,57.0106,57.1494,56.9115,56.9908,54700.0
2015-01-06 15:00:00,57.52,57.58,57.4,57.45,54400.0,57.0106,57.0701,56.8917,56.9412,54400.0
2015-01-06 15:10:00,57.46,57.66,57.44,57.62,74900.0,56.9511,57.1494,56.9313,57.1097,74900.0
2015-01-06 15:20:00,57.64,57.81,57.59,57.8,76000.0,57.1296,57.298,57.08,57.2881,76000.0
2015-01-06 15:30:00,57.8,57.8,57.52,57.52,101300.0,57.2881,57.2881,57.0106,57.0106,101300.0
2015-01-06 15:40:00,57.53,57.59,57.44,57.44,134700.0,57.0205,57.08,56.9313,56.9313,134700.0
2015-01-06 15:50:00,57.46,57.5,57.14,57.19,209700.0,56.9511,56.9908,56.634,56.6835,209700.0
2015-01-07 09:30:00,57.79,57.79,57.01,57.62,201800.0,57.2782,57.2782,56.5051,57.1097,201800.0
2015-01-07 09:40:00,57.62,57.73,57.37,57.58,98400.0,57.1097,57.2188,56.8619,57.0701,98400.0
2015-01-07 09:50:00,57.61,57.78,57.5,57.73,79100.0,57.0998,57.2683,56.9908,57.2188,79100.0
2015-01-07 10:00:00,57.73,57.95,57.65,57.67,86900.0,57.2188,57.4368,57.1395,57.1593,86900.0
2015-01-07 10:10:00,57.67,57.67,57.41,57.55,89600.0,57.1593,57.1593,56.9016,57.0404,89600.0
2015-01-07 10:20:00,57.53,57.56,57.14,57.18,94200.0,57.0205,57.0503,56.634,56.6736,94200.0
2015-01-07 10:30:00,57.16,57.28,57.0,57.1,73900.0,56.6538,56.7727,56.4952,56.5943,73900.0
2015-01-07 10:40:00,57.1,57.36,57.01,57.34,62700.0,56.5943,56.852,56.5051,56.8322,62700.0
2015-01-07 10:50:00,57.34,57.49,57.05,57.16,94200.0,56.8322,56.9809,56.5448,56.6538,94200.0
2015-01-07 11:00:00,57.17,57.24,56.99,57.0,77000.0,56.6637,56.7331,56.4853,56.4952,77000.0
2015-01-07 11:10:00,56.99,57.04,56.83,56.92,69200.0,56.4853,56.5349,56.3267,56.4159,69200.0
2015-01-07 11:20:00,56.92,56.97,56.77,56.89,82400.0,56.4159,56.4655,56.2673,56.3862,82400.0
2015-01-07 11:30:00,56.91,57.03,56.88,57.02,90900.0,56.406,56.525,56.3763,56.515,90900.0
2015-01-07 11:40:00,57.02,57.23,56.94,57.19,61800.0,56.515,56.7232,56.4358,56.6835,61800.0
2015-01-07 11:50:00,57.21,57.32,57.18,57.31,79600.0,56.7034,56.8124,56.6736,56.8025,79600.0
2015-01-07 12:00:00,57.3,57.54,57.29,57.39,72600.0,56.7926,57.0304,56.7827,56.8818,72600.0
2015-01-07 12:10:00,57.4,57.4,57.12,57.16,78400.0,56.8917,56.8917,56.6142,56.6538,78400.0
2015-01-07 12:20:00,57.18,57.23,57.05,57.13,59600.0,56.6736,56.7232,56.5448,56.6241,59600.0
2015-01-07 12:30:00,57.12,57.19,56.93,57.07,97800.0,56.6142,56.6835,56.4258,56.5646,97800.0
2015-01-07 12:40:00,57.06,57.14,57.01,57.1,39400.0,56.5547,56.634,56.5051,56.5943,39400.0
2015-01-07 12:50:00,57.1,57.2,57.09,57.12,44100.0,56.5943,56.6935,56.5844,56.6142,44100.0
2015-01-07 13:00:00,57.13,57.2,56.87,56.88,55600.0,56.6241,56.6935,56.3664,56.3763,55600.0
2015-01-07 13:10:00,56.87,56.99,56.86,56.91,70800.0,56.3664,56.4853,56.3565,56.406,70800.0
2015-01-07 13:20:00,56.9,57.0,56.8,56.91,53100.0,56.3961,56.4952,56.297,56.406,53100.0
2015-01-07 13:30:00,56.9,57.12,56.87,57.1,52800.0,56.3961,56.6142,56.3664,56.5943,52800.0
2015-01-07 13:40:00,57.09,57.15,56.99,57.06,110000.0,56.5844,56.6439,56.4853,56.5547,110000.0
2015-01-07 13:50:00,57.06,57.07,56.99,57.04,35000.0,56.5547,56.5646,56.4853,56.5349,35000.0
2015-01-07 14:00:00,57.04,57.17,56.94,57.07,112600.0,56.5349,56.6637,56.4358,56.5646,112600.0
2015-01-07 14:10:00,57.07,57.07,56.65,56.76,147800.0,56.5646,56.5646,56.1483,56.2573,147800.0
2015-01-07 14:20:00,56.76,56.9,56.7,56.75,93000.0,56.2573,56.3961,56.1979,56.2474,93000.0
2015-01-07 14:30:00,56.76,57.03,56.75,56.89,81800.0,56.2573,56.525,56.2474,56.3862,81800.0
2015-01-07 14:40:00,56.9,56.92,56.8,56.87,67400.0,56.3961,56.4159,56.297,56.3664,67400.0
2015-01-07 14:50:00,56.89,56.89,56.65,56.69,64500.0,56.3862,56.3862,56.1483,56.188,64500.0
2015-01-07 15:00:00,56.69,56.95,56.68,56.88,77800.0,56.188,56.4457,56.1781,56.3763,77800.0
2015-01-07 15:10:00,56.88,56.88,56.63,56.71,109900.0,56.3763,56.3763,56.1285,56.2078,109900.0
2015-01-07 15:20:00,56.72,56.77,56.6,56.74,141200.0,56.2177,56.2673,56.0988,56.2375,141200.0
2015-01-07 15:30:00,56.72,56.81,56.69,56.8,133200.0,56.2177,56.3069,56.188,56.297,133200.0
2015-01-07 15:40:00,56.8,56.94,56.79,56.86,219000.0,56.297,56.4358,56.2871,56.3565,219000.0
2015-01-07 15:50:00,56.86,56.94,56.81,56.93,334500.0,56.3565,56.4358,56.3069,56.4258,334500.0
2015-01-08 09:30:00,57.33,57.45,57.17,57.28,136800.0,56.8223,56.9412,56.6637,56.7727,136800.0
2015-01-08 09:40:00,57.28,57.5,57.18,57.42,229500.0,56.7727,56.9908,56.6736,56.9115,229500.0
2015-01-08 09:50:00,57.42,58.0,57.42,57.98,148900.0,56.9115,57.4864,56.9115,57.4665,148900.0
2015-01-08 10:00:00,58.0,58.21,57.94,57.97,84800.0,57.4864,57.6945,57.4269,57.4566,84800.0
2015-01-08 10:10:00,57.97,58.28,57.92,58.22,159000.0,57.4566,57.7639,57.4071,57.7044,159000.0
2015-01-08 10:20:00,58.22,58.25,58.01,58.02,55700.0,57.7044,57.7342,57.4963,57.5062,55700.0
2015-01-08 10:30:00,58.02,58.22,57.96,58.21,49700.0,57.5062,57.7044,57.4467,57.6945,49700.0
2015-01-08 10:40:00,58.22,58.51,58.21,58.49,80500.0,57.7044,57.9919,57.6945,57.972,80500.0
2015-01-08 10:50:00,58.49,58.5,58.28,58.32,55800.0,57.972,57.9819,57.7639,57.8035,55800.0
2015-01-08 11:00:00,58.33,58.43,58.26,58.26,62400.0,57.8134,57.9126,57.7441,57.7441,62400.0
2015-01-08 11:10:00,58.28,58.33,58.2,58.25,53500.0,57.7639,57.8134,57.6846,57.7342,53500.0
2015-01-08 11:20:00,58.25,58.29,58.1,58.12,54900.0,57.7342,57.7738,57.5855,57.6053,54900.0
2015-01-08 11:30:00,58.13,58.17,57.97,58.05,67500.0,57.6152,57.6549,57.4566,57.5359,67500.0
2015-01-08 11:40:00,58.06,58.15,58.03,58.08,37900.0,57.5458,57.635,57.5161,57.5657,37900.0
2015-01-08 11:50:00,58.1,58.24,58.07,58.23,33100.0,57.5855,57.7242,57.5557,57.7143,33100.0
2015-01-08 12:00:00,58.23,58.28,58.11,58.12,34900.0,57.7143,57.7639,57.5954,57.6053,34900.0
2015-01-08 12:10:00,58.12,58.14,58.04,58.12,38900.0,57.6053,57.6251,57.526,57.6053,38900.0
2015-01-08 12:20:00,58.12,58.26,58.08,58.25,30300.0,57.6053,57.7441,57.5657,57.7342,30300.0
2015-01-08 12:30:00,58.27,58.31,58.23,58.29,26400.0,57.754,57.7936,57.7143,57.7738,26400.0
2015-01-08 12:40:00,58.29,58.39,58.27,58.28,32400.0,57.7738,57.8729,57.754,57.7639,32400.0
2015-01-08 12:50:00,58.28,58.4,58.23,58.37,22700.0,57.7639,57.8828,57.7143,57.8531,22700.0
2015-01-08 13:00:00,58.38,58.5,58.35,58.48,39100.0,57.863,57.9819,57.8333,57.9621,39100.0
2015-01-08 13:10:00,58.47,58.51,58.39,58.5,32200.0,57.9522,57.9919,57.8729,57.9819,32200.0
2015-01-08 13:20:00,58.5,58.55,58.48,58.48,38600.0,57.9819,58.0315,57.9621,57.9621,38600.0
2015-01-08 13:30:00,58.48,58.56,58.41,58.42,58800.0,57.9621,58.0414,57.8927,57.9026,58800.0
2015-01-08 13:40:00,58.42,58.6,58.4,58.57,47500.0,57.9026,58.0811,57.8828,58.0513,47500.0
2015-01-08 13:50:00,58.57,58.6,58.32,58.36,72600.0,58.0513,58.0811,57.8035,57.8432,72600.0
2015-01-08 14:00:00,58.34,58.45,58.3,58.44,46000.0,57.8234,57.9324,57.7837,57.9225,46000.0
2015-01-08 14:10:00,58.44,58.45,58.25,58.33,56800.0,57.9225,57.9324,57.7342,57.8134,56800.0
2015-01-08 14:20:00,58.33,58.53,58.29,58.52,50000.0,57.8134,58.0117,57.7738,58.0018,50000.0
2015-01-08 14:30:00,58.52,58.63,58.51,58.63,70200.0,58.0018,58.1108,57.9919,58.1108,70200.0
2015-01-08 14:40:00,58.64,58.66,58.57,58.65,50900.0,58.1207,58.1405,58.0513,58.1306,50900.0
2015-01-08 14:50:00,58.66,58.71,58.49,58.5,77800.0,58.1405,58.1901,57.972,57.9819,77800.0
2015-01-08 15:00:00,58.51,58.6,58.51,58.59,64300.0,57.9919,58.0811,57.9919,58.0711,64300.0
2015-01-08 15:10:00,58.59,58.71,58.58,58.69,92400.0,58.0711,58.1901,58.0612,58.1703,92400.0
2015-01-08 15:20:00,58.69,58.78,58.6,58.65,117500.0,58.1703,58.2595,58.0811,58.1306,117500.0
2015-01-08 15:30:00,58.65,58.69,58.5,58.55,119000.0,58.1306,58.1703,57.9819,58.0315,119000.0
2015-01-08 15:40:00,58.54,58.65,58.47,58.61,165100.0,58.0216,58.1306,57.9522,58.091,165100.0
2015-01-08 15:50:00,58.61,58.67,58.53,58.61,317300.0,58.091,58.1504,58.0117,58.091,317300.0
2015-01-09 09:30:00,59.16,59.5,59.05,59.44,226900.0,58.6361,58.9731,58.5271,58.9136,226900.0
2015-01-09 09:40:00,59.38,59.45,58.88,58.9,190700.0,58.8541,58.9235,58.3586,58.3784,190700.0
2015-01-09 09:50:00,58.92,59.16,58.83,58.98,82600.0,58.3982,58.6361,58.309,58.4577,82600.0
2015-01-09 10:00:00,58.95,59.12,58.85,59.06,99300.0,58.428,58.5964,58.3288,58.537,99300.0
2015-01-09 10:10:00,59.06,59.11,58.63,58.7,94500.0,58.537,58.5865,58.1108,58.1802,94500.0
2015-01-09 10:20:00,58.68,58.7,58.22,58.24,94400.0,58.1603,58.1802,57.7044,57.7242,94400.0
2015-01-09 10:30:00,58.23,58.23,57.98,58.13,223400.0,57.7143,57.7143,57.4665,57.6152,223400.0
2015-01-09 10:40:00,58.13,58.27,58.03,58.18,111800.0,57.6152,57.754,57.5161,57.6648,111800.0
2015-01-09 10:50:00,58.18,58.36,58.11,58.18,95200.0,57.6648,57.8432,57.5954,57.6648,95200.0
2015-01-09 11:00:00,58.17,58.33,58.13,58.13,104100.0,57.6549,57.8134,57.6152,57.6152,104100.0
2015-01-09 11:10:00,58.13,58.16,57.85,58.08,124400.0,57.6152,57.645,57.3377,57.5657,124400.0
2015-01-09 11:20:00,58.05,58.13,57.88,58.03,67600.0,57.5359,57.6152,57.3674,57.5161,67600.0
2015-01-09 11:30:00,58.02,58.04,57.93,57.97,60000.0,57.5062,57.526,57.417,57.4566,60000.0
2015-01-09 11:40:00,57.97,58.09,57.77,58.05,89700.0,57.4566,57.5756,57.2584,57.5359,89700.0
2015-01-09 11:50:00,58.05,58.22,58.03,58.19,40500.0,57.5359,57.7044,57.5161,57.6747,40500.0
2015-01-09 12:00:00,58.17,58.27,58.16,58.26,40000.0,57.6549,57.754,57.645,57.7441,40000.0
2015-01-09 12:10:00,58.28,58.33,58.24,58.29,81100.0,57.7639,57.8134,57.7242,57.7738,81100.0
2015-01-09 12:20:00,58.25,58.27,58.15,58.22,27100.0,57.7342,57.754,57.635,57.7044,27100.0
2015-01-09 12:30:00,58.23,58.31,58.1,58.12,67200.0,57.7143,57.7936,57.5855,57.6053,67200.0
2015-01-09 12:40:00,58.13,58.14,58.08,58.13,41500.0,57.6152,57.6251,57.5657,57.6152,41500.0
2015-01-09 12:50:00,58.13,58.13,57.91,57.91,45900.0,57.6152,57.6152,57.3972,57.3972,45900.0
2015-01-09 13:00:00,57.91,57.92,57.8,57.82,52700.0,57.3972,57.4071,57.2881,57.308,52700.0
2015-01-09 13:10:00,57.81,57.96,57.81,57.86,65300.0,57.298,57.4467,57.298,57.3476,65300.0
2015-01-09 13:20:00,57.9,57.9,57.78,57.8,61800.0,57.3873,57.3873,57.2683,57.2881,61800.0
2015-01-09 13:30:00,57.81,57.95,57.8,57.84,50700.0,57.298,57.4368,57.2881,57.3278,50700.0
2015-01-09 13:40:00,57.85,58.13,57.82,58.09,2218100.0,57.3377,57.6152,57.308,57.5756,2218100.0
2015-01-09 13:50:00,58.09,58.19,58.08,58.11,45400.0,57.5756,57.6747,57.5657,57.5954,45400.0
2015-01-09 14:00:00,58.11,58.18,57.99,58.18,68000.0,57.5954,57.6648,57.4765,57.6648,68000.0
2015-01-09 14:10:00,58.18,58.21,58.11,58.19,39900.0,57.6648,57.6945,57.5954,57.6747,39900.0
2015-01-09 14:20:00,58.19,58.19,58.08,58.12,40900.0,57.6747,57.6747,57.5657,57.6053,40900.0
2015-01-09 14:30:00,58.13,58.22,58.02,58.22,62900.0,57.6152,57.7044,57.5062,57.7044,62900.0
2015-01-09 14:40:00,58.21,58.3,58.18,58.19,79000.0,57.6945,57.7837,57.6648,57.6747,79000.0
2015-01-09 14:50:00,58.2,58.29,58.17,58.28,47600.0,57.6846,57.7738,57.6549,57.7639,47600.0
2015-01-09 15:00:00,58.27,58.57,58.24,58.52,129200.0,57.754,58.0513,57.7242,58.0018,129200.0
2015-01-09 15:10:00,58.52,58.64,58.49,58.51,85700.0,58.0018,58.1207,57.972,57.9919,85700.0
2015-01-09 15:20:00,58.52,58.62,58.36,58.42,90400.0,58.0018,58.1009,57.8432,57.9026,90400.0
2015-01-09 15:30:00,58.43,58.43,58.25,58.38,129800.0,57.9126,57.9126,57.7342,57.863,129800.0
2015-01-09 15:40:00,58.39,58.48,58.25,58.28,176800.0,57.8729,57.9621,57.7342,57.7639,176800.0
2015-01-09 15:50:00,58.26,58.29,58.11,58.19,302200.0,57.7441,57.7738,57.5954,57.6747,302200.0
2015-01-12 09:30:00,58.45,58.52,57.95,58.0,84700.0,57.9324,58.0018,57.4368,57.4864,84700.0
2015-01-12 09:40:00,58.0,58.21,57.79,57.96,90200.0,57.4864,57.6945,57.2782,57.4467,90200.0
2015-01-12 09:50:00,57.95,58.02,57.82,58.0,73200.0,57.4368,57.5062,57.308,57.4864,73200.0
2015-01-12 10:00:00,57.98,58.26,57.67,58.24,122900.0,57.4665,57.7441,57.1593,57.7242,122900.0
2015-01-12 10:10:00,58.23,58.31,57.96,58.27,67200.0,57.7143,57.7936,57.4467,57.754,67200.0
2015-01-12 10:20:00,58.24,58.27,57.98,58.05,104800.0,57.7242,57.754,57.4665,57.5359,104800.0
2015-01-12 10:30:00,58.04,58.25,57.93,58.25,62300.0,57.526,57.7342,57.417,57.7342,62300.0
2015-01-12 10:40:00,58.23,58.44,58.22,58.44,56300.0,57.7143,57.9225,57.7044,57.9225,56300.0
2015-01-12 10:50:00,58.43,58.5,58.34,58.5,66900.0,57.9126,57.9819,57.8234,57.9819,66900.0
2015-01-12 11:00:00,58.51,58.6,58.46,58.46,49200.0,57.9919,58.0811,57.9423,57.9423,49200.0
2015-01-12 11:10:00,58.47,58.53,58.35,58.41,51300.0,57.9522,58.0117,57.8333,57.8927,51300.0
2015-01-12 11:20:00,58.41,58.43,58.31,58.36,41500.0,57.8927,57.9126,57.7936,57.8432,41500.0
2015-01-12 11:30:00,58.36,58.44,58.31,58.36,49900.0,57.8432,57.9225,57.7936,57.8432,49900.0
2015-01-12 11:40:00,58.38,58.38,58.23,58.24,31100.0,57.863,57.863,57.7143,57.7242,31100.0
2015-01-12 11:50:00,58.23,58.31,58.19,58.29,37000.0,57.7143,57.7936,57.6747,57.7738,37000.0
2015-01-12 12:00:00,58.31,58.4,58.28,58.37,20000.0,57.7936,57.8828,57.7639,57.8531,20000.0
2015-01-12 12:10:00,58.37,58.37,58.22,58.28,29200.0,57.8531,57.8531,57.7044,57.7639,29200.0
2015-01-12 12:20:00,58.3,58.35,58.22,58.26,23800.0,57.7837,57.8333,57.7044,57.7441,23800.0
2015-01-12 12:30:00,58.26,58.37,58.25,58.37,28500.0,57.7441,57.8531,57.7342,57.8531,28500.0
2015-01-12 12:40:00,58.37,58.37,58.22,58.29,28500.0,57.8531,57.8531,57.7044,57.7738,28500.0
2015-01-12 12:50:00,58.29,58.3,58.21,58.26,23000.0,57.7738,57.7837,57.6945,57.7441,23000.0
2015-01-12 13:00:00,58.26,58.28,58.18,58.19,27000.0,57.7441,57.7639,57.6648,57.6747,27000.0
2015-01-12 13:10:00,58.2,58.23,58.12,58.13,22200.0,57.6846,57.7143,57.6053,57.6152,22200.0
2015-01-12 13:20:00,58.12,58.14,57.99,57.99,27700.0,57.6053,57.6251,57.4765,57.4765,27700.0
2015-01-12 13:30:00,57.99,58.05,57.95,57.97,28100.0,57.4765,57.5359,57.4368,57.4566,28100.0
2015-01-12 13:40:00,57.99,58.13,57.95,58.07,30400.0,57.4765,57.6152,57.4368,57.5557,30400.0
2015-01-12 13:50:00,58.06,58.07,57.97,57.98,20600.0,57.5458,57.5557,57.4566,57.4665,20600.0
2015-01-12 14:00:00,57.99,58.04,57.94,57.98,23600.0,57.4765,57.526,57.4269,57.4665,23600.0
2015-01-12 14:10:00,57.99,58.07,57.91,57.92,46200.0,57.4765,57.5557,57.3972,57.4071,46200.0
2015-01-12 14:20:00,57.9,57.91,57.74,57.76,39000.0,57.3873,57.3972,57.2287,57.2485,39000.0
2015-01-12 14:30:00,57.77,57.78,57.7,57.74,41700.0,57.2584,57.2683,57.189,57.2287,41700.0
2015-01-12 14:40:00,57.73,57.83,57.72,57.79,52500.0,57.2188,57.3179,57.2088,57.2782,52500.0
2015-01-12 14:50:00,57.78,57.8,57.69,57.79,37700.0,57.2683,57.2881,57.1791,57.2782,37700.0
2015-01-12 15:00:00,57.79,57.89,57.78,57.83,37800.0,57.2782,57.3773,57.2683,57.3179,37800.0
2015-01-12 15:10:00,57.82,57.93,57.78,57.87,48400.0,57.308,57.417,57.2683,57.3575,48400.0
2015-01-12 15:20:00,57.86,57.87,57.65,57.69,79200.0,57.3476,57.3575,57.1395,57.1791,79200.0
2015-01-12 15:30:00,57.7,57.72,57.52,57.61,97400.0,57.189,57.2088,57.0106,57.0998,97400.0
2015-01-12 15:40:00,57.6,57.95,57.59,57.85,163500.0,57.0899,57.4368,57.08,57.3377,163500.0
2015-01-12 15:50:00,57.86,57.86,57.7,57.73,162500.0,57.3476,57.3476,57.189,57.2188,162500.0
2015-01-13 09:30:00,58.39,58.69,58.24,58.59,93400.0,57.8729,58.1703,57.7242,58.0711,93400.0
2015-01-13 09:40:00,58.61,58.87,58.56,58.87,119500.0,58.091,58.3487,58.0414,58.3487,119500.0
2015-01-13 09:50:00,58.88,59.23,58.8,59.23,111700.0,58.3586,58.7055,58.2793,58.7055,111700.0
2015-01-13 10:00:00,59.24,59.32,59.12,59.27,116400.0,58.7154,58.7947,58.5964,58.7451,116400.0
2015-01-13 10:10:00,59.27,59.43,59.23,59.31,97700.0,58.7451,58.9037,58.7055,58.7848,97700.0
2015-01-13 10:20:00,59.3,59.34,59.15,59.16,59700.0,58.7749,58.8145,58.6262,58.6361,59700.0
2015-01-13 10:30:00,59.17,59.26,59.11,59.26,87500.0,58.646,58.7352,58.5865,58.7352,87500.0
2015-01-13 10:40:00,59.27,59.44,59.27,59.39,56500.0,58.7451,58.9136,58.7451,58.8641,56500.0
2015-01-13 10:50:00,59.4,59.48,59.23,59.23,60000.0,58.874,58.9533,58.7055,58.7055,60000.0
2015-01-13 11:00:00,59.24,59.24,59.16,59.2,52300.0,58.7154,58.7154,58.6361,58.6757,52300.0
2015-01-13 11:10:00,59.2,59.31,59.18,59.2,68300.0,58.6757,58.7848,58.6559,58.6757,68300.0
2015-01-13 11:20:00,59.2,59.25,59.19,59.25,116100.0,58.6757,58.7253,58.6658,58.7253,116100.0
2015-01-13 11:30:00,59.25,59.37,59.21,59.35,71300.0,58.7253,58.8442,58.6857,58.8244,71300.0
2015-01-13 11:40:00,59.36,59.51,59.26,59.51,58600.0,58.8343,58.983,58.7352,58.983,58600.0
2015-01-13 11:50:00,59.51,59.54,59.44,59.46,121000.0,58.983,59.0127,58.9136,58.9334,121000.0
2015-01-13 12:00:00,59.45,59.46,59.23,59.25,47200.0,58.9235,58.9334,58.7055,58.7253,47200.0
2015-01-13 12:10:00,59.23,59.29,59.19,59.23,50400.0,58.7055,58.7649,58.6658,58.7055,50400.0
2015-01-13 12:20:00,59.21,59.21,59.04,59.14,61100.0,58.6857,58.6857,58.5172,58.6163,61100.0
2015-01-13 12:30:00,59.13,59.13,58.94,58.94,32300.0,58.6064,58.6064,58.418,58.418,32300.0
2015-01-13 12:40:00,58.92,59.01,58.84,59.01,36900.0,58.3982,58.4874,58.3189,58.4874,36900.0
2015-01-13 12:50:00,59.0,59.04,58.87,58.95,17200.0,58.4775,58.5172,58.3487,58.428,17200.0
2015-01-13 13:00:00,58.96,59.04,58.93,58.93,19500.0,58.4379,58.5172,58.4081,58.4081,19500.0
2015-01-13 13:10:00,58.93,58.99,58.84,58.84,25200.0,58.4081,58.4676,58.3189,58.3189,25200.0
2015-01-13 13:20:00,58.83,58.85,58.46,58.49,68900.0,58.309,58.3288,57.9423,57.972,68900.0
2015-01-13 13:30:00,58.47,58.47,58.14,58.14,103500.0,57.9522,57.9522,57.6251,57.6251,103500.0
2015-01-13 13:40:00,58.17,58.17,57.98,57.98,80400.0,57.6549,57.6549,57.4665,57.4665,80400.0
2015-01-13 13:50:00,58.0,58.0,57.54,57.77,105900.0,57.4864,57.4864,57.0304,57.2584,105900.0
2015-01-13 14:00:00,57.76,57.76,57.46,57.56,46900.0,57.2485,57.2485,56.9511,57.0503,46900.0
2015-01-13 14:10:00,57.54,57.59,57.3,57.49,97300.0,57.0304,57.08,56.7926,56.9809,97300.0
2015-01-13 14:20:00,57.5,57.66,57.44,57.66,60200.0,56.9908,57.1494,56.9313,57.1494,60200.0
2015-01-13 14:30:00,57.65,57.96,57.64,57.9,73000.0,57.1395,57.4467,57.1296,57.3873,73000.0
2015-01-13 14:40:00,57.91,57.94,57.8,57.85,48200.0,57.3972,57.4269,57.2881,57.3377,48200.0
2015-01-13 14:50:00,57.83,57.97,57.55,57.56,47200.0,57.3179,57.4566,57.0404,57.0503,47200.0
2015-01-13 15:00:00,57.56,57.65,57.4,57.43,60500.0,57.0503,57.1395,56.8917,56.9214,60500.0
2015-01-13 15:10:00,57.45,57.78,57.43,57.66,89800.0,56.9412,57.2683,56.9214,57.1494,89800.0
2015-01-13 15:20:00,57.67,57.78,57.55,57.57,90700.0,57.1593,57.2683,57.0404,57.0602,90700.0
2015-01-13 15:30:00,57.59,58.14,57.58,58.1,125100.0,57.08,57.6251,57.0701,57.5855,125100.0
2015-01-13 15:40:00,58.1,58.19,57.87,57.91,158100.0,57.5855,57.6747,57.3575,57.3972,158100.0
2015-01-13 15:50:00,57.91,57.98,57.82,57.98,201800.0,57.3972,57.4665,57.308,57.4665,201800.0
2015-01-14 09:30:00,57.41,57.77,57.31,57.52,104500.0,56.9016,57.2584,56.8025,57.0106,104500.0
2015-01-14 09:40:00,57.56,57.77,57.2,57.44,103700.0,57.0503,57.2584,56.6935,56.9313,103700.0
2015-01-14 09:50:00,57.46,57.46,57.1,57.21,50400.0,56.9511,56.9511,56.5943,56.7034,50400.0
2015-01-14 10:00:00,57.22,57.66,57.2,57.61,65400.0,56.7133,57.1494,56.6935,57.0998,65400.0
2015-01-14 10:10:00,57.64,57.78,57.54,57.56,93600.0,57.1296,57.2683,57.0304,57.0503,93600.0
2015-01-14 10:20:00,57.55,57.68,57.46,57.48,114000.0,57.0404,57.1692,56.9511,56.971,114000.0
2015-01-14 10:30:00,57.47,57.47,57.23,57.28,54900.0,56.9611,56.9611,56.7232,56.7727,54900.0
2015-01-14 10:40:00,57.26,57.5,57.26,57.33,55800.0,56.7529,56.9908,56.7529,56.8223,55800.0
2015-01-14 10:50:00,57.33,57.44,57.23,57.34,45700.0,56.8223,56.9313,56.7232,56.8322,45700.0
2015-01-14 11:00:00,57.35,57.4,57.07,57.1,59600.0,56.8421,56.8917,56.5646,56.5943,59600.0
2015-01-14 11:10:00,57.11,57.25,57.1,57.2,24500.0,56.6042,56.743,56.5943,56.6935,24500.0
2015-01-14 11:20:00,57.21,57.31,57.12,57.12,41100.0,56.7034,56.8025,56.6142,56.6142,41100.0
2015-01-14 11:30:00,57.12,57.2,56.98,57.11,100100.0,56.6142,56.6935,56.4754,56.6042,100100.0
2015-01-14 11:40:00,57.12,57.24,57.0,57.06,38700.0,56.6142,56.7331,56.4952,56.5547,38700.0
2015-01-14 11:50:00,57.05,57.12,56.92,57.04,52600.0,56.5448,56.6142,56.4159,56.5349,52600.0
2015-01-14 12:00:00,57.06,57.28,57.06,57.15,48300.0,56.5547,56.7727,56.5547,56.6439,48300.0
2015-01-14 12:10:00,57.15,57.15,57.01,57.07,30900.0,56.6439,56.6439,56.5051,56.5646,30900.0
2015-01-14 12:20:00,57.08,57.22,57.06,57.09,28400.0,56.5745,56.7133,56.5547,56.5844,28400.0
2015-01-14 12:30:00,57.09,57.3,57.07,57.28,28800.0,56.5844,56.7926,56.5646,56.7727,28800.0
2015-01-14 12:40:00,57.28,57.35,57.16,57.24,49800.0,56.7727,56.8421,56.6538,56.7331,49800.0
2015-01-14 12:50:00,57.21,57.26,57.15,57.23,44700.0,56.7034,56.7529,56.6439,56.7232,44700.0
2015-01-14 13:00:00,57.25,57.29,57.03,57.04,24900.0,56.743,56.7827,56.525,56.5349,24900.0
2015-01-14 13:10:00,57.06,57.06,56.94,57.01,52000.0,56.5547,56.5547,56.4358,56.5051,52000.0
2015-01-14 13:20:00,57.01,57.01,56.81,56.84,50000.0,56.5051,56.5051,56.3069,56.3366,50000.0
2015-01-14 13:30:00,56.85,56.85,56.62,56.62,68400.0,56.3466,56.3466,56.1186,56.1186,68400.0
2015-01-14 13:40:00,56.62,56.69,56.38,56.6,97400.0,56.1186,56.188,55.8807,56.0988,97400.0
2015-01-14 13:50:00,56.59,56.7,56.49,56.69,52400.0,56.0889,56.1979,55.9897,56.188,52400.0
2015-01-14 14:00:00,56.71,56.91,56.7,56.77,82000.0,56.2078,56.406,56.1979,56.2673,82000.0
2015-01-14 14:10:00,56.75,57.06,56.72,57.05,82500.0,56.2474,56.5547,56.2177,56.5448,82500.0
2015-01-14 14:20:00,57.06,57.1,56.93,57.1,68500.0,56.5547,56.5943,56.4258,56.5943,68500.0
2015-01-14 14:30:00,57.11,57.24,57.05,57.09,71600.0,56.6042,56.7331,56.5448,56.5844,71600.0
2015-01-14 14:40:00,57.1,57.21,56.88,56.89,68600.0,56.5943,56.7034,56.3763,56.3862,68600.0
2015-01-14 14:50:00,56.88,56.88,56.77,56.83,57200.0,56.3763,56.3763,56.2673,56.3267,57200.0
2015-01-14 15:00:00,56.83,57.07,56.82,57.03,52000.0,56.3267,56.5646,56.3168,56.525,52000.0
2015-01-14 15:10:00,57.04,57.33,56.92,57.23,86900.0,56.5349,56.8223,56.4159,56.7232,86900.0
2015-01-14 15:20:00,57.24,57.37,57.09,57.23,68000.0,56.7331,56.8619,56.5844,56.7232,68000.0
2015-01-14 15:30:00,57.23,57.31,57.01,57.07,81800.0,56.7232,56.8025,56.5051,56.5646,81800.0
2015-01-14 15:40:00,57.05,57.26,57.04,57.21,109300.0,56.5448,56.7529,56.5349,56.7034,109300.0
2015-01-14 15:50:00,57.22,57.3,57.18,57.25,183200.0,56.7133,56.7926,56.6736,56.743,183200.0
2015-01-15 09:30:00,57.15,57.54,56.93,57.11,145600.0,56.6439,57.0304,56.4258,56.6042,145600.0
2015-01-15 09:40:00,57.11,57.11,56.73,56.81,86500.0,56.6042,56.6042,56.2276,56.3069,86500.0
2015-01-15 09:50:00,56.8,57.02,56.61,56.72,118100.0,56.297,56.515,56.1087,56.2177,118100.0
2015-01-15 10:00:00,56.64,56.88,56.52,56.75,65300.0,56.1384,56.3763,56.0195,56.2474,65300.0
2015-01-15 10:10:00,56.72,57.04,56.63,57.03,40800.0,56.2177,56.5349,56.1285,56.525,40800.0
2015-01-15 10:20:00,57.03,57.2,56.96,57.16,49000.0,56.525,56.6935,56.4556,56.6538,49000.0
2015-01-15 10:30:00,57.15,57.38,57.13,57.19,41800.0,56.6439,56.8719,56.6241,56.6835,41800.0
2015-01-15 10:40:00,57.18,57.18,56.79,56.84,56700.0,56.6736,56.6736,56.2871,56.3366,56700.0
2015-01-15 10:50:00,56.86,56.99,56.69,56.74,34500.0,56.3565,56.4853,56.188,56.2375,34500.0
2015-01-15 11:00:00,56.75,56.85,56.65,56.7,33000.0,56.2474,56.3466,56.1483,56.1979,33000.0
2015-01-15 11:10:00,56.72,56.92,56.72,56.74,34900.0,56.2177,56.4159,56.2177,56.2375,34900.0
2015-01-15 11:20:00,56.73,56.8,56.53,56.56,49800.0,56.2276,56.297,56.0294,56.0591,49800.0
2015-01-15 11:30:00,56.57,56.77,56.52,56.58,50300.0,56.069,56.2673,56.0195,56.0789,50300.0
2015-01-15 11:40:00,56.59,56.87,56.57,56.77,34400.0,56.0889,56.3664,56.069,56.2673,34400.0
2015-01-15 11:50:00,56.77,56.8,56.56,56.59,42100.0,56.2673,56.297,56.0591,56.0889,42100.0
2015-01-15 12:00:00,56.59,56.64,56.46,56.48,93300.0,56.0889,56.1384,55.96,55.9798,93300.0
2015-01-15 12:10:00,56.48,56.54,56.22,56.25,118400.0,55.9798,56.0393,55.7221,55.7519,118400.0
2015-01-15 12:20:00,56.24,56.31,56.21,56.23,102600.0,55.742,55.8113,55.7122,55.732,102600.0
2015-01-15 12:30:00,56.24,56.24,55.94,55.95,118700.0,55.742,55.742,55.4446,55.4545,118700.0
2015-01-15 12:40:00,55.96,56.01,55.63,55.78,125500.0,55.4644,55.514,55.1374,55.286,125500.0
2015-01-15 12:50:00,55.78,55.9,55.7,55.72,109300.0,55.286,55.405,55.2067,55.2266,109300.0
2015-01-15 13:00:00,55.75,55.92,55.69,55.74,148300.0,55.2563,55.4248,55.1968,55.2464,148300.0
2015-01-15 13:10:00,55.75,55.91,55.64,55.83,156300.0,55.2563,55.4149,55.1473,55.3356,156300.0
2015-01-15 13:20:00,55.84,55.94,55.72,55.74,49100.0,55.3455,55.4446,55.2266,55.2464,49100.0
2015-01-15 13:30:00,55.74,55.83,55.69,55.71,52800.0,55.2464,55.3356,55.1968,55.2166,52800.0
2015-01-15 13:40:00,55.71,55.76,55.61,55.7,63600.0,55.2166,55.2662,55.1175,55.2067,63600.0
2015-01-15 13:50:00,55.7,55.93,55.69,55.7,48600.0,55.2067,55.4347,55.1968,55.2067,48600.0
2015-01-15 14:00:00,55.72,55.77,55.63,55.77,60500.0,55.2266,55.2761,55.1374,55.2761,60500.0
2015-01-15 14:10:00,55.77,55.83,55.64,55.7,89800.0,55.2761,55.3356,55.1473,55.2067,89800.0
2015-01-15 14:20:00,55.69,55.74,55.48,55.5,83900.0,55.1968,55.2464,54.9887,55.0085,83900.0
2015-01-15 14:30:00,55.5,55.64,55.39,55.5,148700.0,55.0085,55.1473,54.8995,55.0085,148700.0
2015-01-15 14:40:00,55.52,55.61,55.41,55.43,136200.0,55.0283,55.1175,54.9193,54.9391,136200.0
2015-01-15 14:50:00,55.42,55.62,55.4,55.52,84400.0,54.9292,55.1274,54.9094,55.0283,84400.0
2015-01-15 15:00:00,55.51,55.61,55.33,55.5,202200.0,55.0184,55.1175,54.84,55.0085,202200.0
2015-01-15 15:10:00,55.51,55.51,55.16,55.24,160900.0,55.0184,55.0184,54.6715,54.7508,160900.0
2015-01-15 15:20:00,55.24,55.35,55.16,55.34,215800.0,54.7508,54.8598,54.6715,54.8499,215800.0
2015-01-15 15:30:00,55.33,55.55,55.26,55.35,193500.0,54.84,55.0581,54.7706,54.8598,193500.0
2015-01-15 15:40:00,55.34,55.34,55.1,55.17,299600.0,54.8499,54.8499,54.612,54.6814,299600.0
2015-01-15 15:50:00,55.17,55.18,55.03,55.11,545800.0,54.6814,54.6913,54.5427,54.622,545800.0
2015-01-16 09:30:00,54.96,55.84,54.95,55.76,235700.0,54.4733,55.3455,54.4634,55.2662,235700.0
2015-01-16 09:40:00,55.8,55.95,55.65,55.79,48800.0,55.3058,55.4545,55.1572,55.2959,48800.0
2015-01-16 09:50:00,55.8,55.88,55.59,55.62,30800.0,55.3058,55.3851,55.0977,55.1274,30800.0
2015-01-16 10:00:00,55.62,55.87,55.54,55.56,67100.0,55.1274,55.3752,55.0482,55.068,67100.0
2015-01-16 10:10:00,55.61,55.86,55.48,55.86,121000.0,55.1175,55.3653,54.9887,55.3653,121000.0
2015-01-16 10:20:00,55.83,55.91,55.64,55.83,60600.0,55.3356,55.4149,55.1473,55.3356,60600.0
2015-01-16 10:30:00,55.82,55.99,55.72,55.81,59700.0,55.3257,55.4942,55.2266,55.3158,59700.0
2015-01-16 10:40:00,55.8,55.92,55.7,55.75,70800.0,55.3058,55.4248,55.2067,55.2563,70800.0
2015-01-16 10:50:00,55.72,55.99,55.69,55.93,50400.0,55.2266,55.4942,55.1968,55.4347,50400.0
2015-01-16 11:00:00,55.92,56.03,55.9,56.01,76900.0,55.4248,55.5338,55.405,55.514,76900.0
2015-01-16 11:10:00,56.02,56.13,55.93,56.04,77800.0,55.5239,55.6329,55.4347,55.5437,77800.0
2015-01-16 11:20:00,56.03,56.08,55.94,55.97,54400.0,55.5338,55.5834,55.4446,55.4743,54400.0
2015-01-16 11:30:00,55.99,56.17,55.98,56.15,35100.0,55.4942,55.6726,55.4843,55.6528,35100.0
2015-01-16 11:40:00,56.14,56.24,56.07,56.09,41900.0,55.6428,55.742,55.5735,55.5933,41900.0
2015-01-16 11:50:00,56.08,56.24,56.02,56.19,47000.0,55.5834,55.742,55.5239,55.6924,47000.0
2015-01-16 12:00:00,56.21,56.27,56.09,56.1,33800.0,55.7122,55.7717,55.5933,55.6032,33800.0
2015-01-16 12:10:00,56.09,56.15,56.07,56.11,40800.0,55.5933,55.6528,55.5735,55.6131,40800.0
2015-01-16 12:20:00,56.1,56.11,56.02,56.09,40100.0,55.6032,55.6131,55.5239,55.5933,40100.0
2015-01-16 12:30:00,56.07,56.25,56.07,56.23,35700.0,55.5735,55.7519,55.5735,55.732,35700.0
2015-01-16 12:40:00,56.25,56.39,56.25,56.32,33400.0,55.7519,55.8906,55.7519,55.8212,33400.0
2015-01-16 12:50:00,56.32,56.48,56.31,56.39,44900.0,55.8212,55.9798,55.8113,55.8906,44900.0
2015-01-16 13:00:00,56.4,56.41,56.27,56.37,59600.0,55.9005,55.9104,55.7717,55.8708,59600.0
2015-01-16 13:10:00,56.39,56.41,56.3,56.33,37900.0,55.8906,55.9104,55.8014,55.8312,37900.0
2015-01-16 13:20:00,56.33,56.39,56.22,56.26,40300.0,55.8312,55.8906,55.7221,55.7618,40300.0
2015-01-16 13:30:00,56.27,56.38,56.23,56.34,27300.0,55.7717,55.8807,55.732,55.8411,27300.0
2015-01-16 13:40:00,56.35,56.35,56.26,56.3,36800.0,55.851,55.851,55.7618,55.8014,36800.0
2015-01-16 13:50:00,56.3,56.38,56.28,56.35,69300.0,55.8014,55.8807,55.7816,55.851,69300.0
2015-01-16 14:00:00,56.35,56.36,56.3,56.33,35900.0,55.851,55.8609,55.8014,55.8312,35900.0
2015-01-16 14:10:00,56.34,56.36,56.22,56.27,39100.0,55.8411,55.8609,55.7221,55.7717,39100.0
2015-01-16 14:20:00,56.26,56.31,56.18,56.3,79900.0,55.7618,55.8113,55.6825,55.8014,79900.0
2015-01-16 14:30:00,56.3,56.3,56.18,56.21,48500.0,55.8014,55.8014,55.6825,55.7122,48500.0
2015-01-16 14:40:00,56.19,56.32,56.18,56.25,36400.0,55.6924,55.8212,55.6825,55.7519,36400.0
2015-01-16 14:50:00,56.25,56.37,56.23,56.28,59400.0,55.7519,55.8708,55.732,55.7816,59400.0
2015-01-16 15:00:00,56.27,56.29,56.2,56.23,68500.0,55.7717,55.7915,55.7023,55.732,68500.0
2015-01-16 15:10:00,56.23,56.3,56.17,56.3,78500.0,55.732,55.8014,55.6726,55.8014,78500.0
2015-01-16 15:20:00,56.3,56.35,56.27,56.29,101100.0,55.8014,55.851,55.7717,55.7915,101100.0
2015-01-16 15:30:00,56.28,56.47,56.21,56.46,126900.0,55.7816,55.9699,55.7122,55.96,126900.0
2015-01-16 15:40:00,56.46,56.6,56.42,56.56,145200.0,55.96,56.0988,55.9204,56.0591,145200.0
2015-01-16 15:50:00,56.56,56.72,56.56,56.63,380700.0,56.0591,56.2177,56.0591,56.1285,380700.0
2015-01-20 09:30:00,56.7,57.12,56.62,56.66,151800.0,56.1979,56.6142,56.1186,56.1582,151800.0
2015-01-20 09:40:00,56.66,56.72,56.38,56.38,48800.0,56.1582,56.2177,55.8807,55.8807,48800.0
2015-01-20 09:50:00,56.34,56.5,56.2,56.3,39100.0,55.8411,55.9997,55.7023,55.8014,39100.0
2015-01-20 10:00:00,56.32,56.64,56.17,56.58,54300.0,55.8212,56.1384,55.6726,56.0789,54300.0
2015-01-20 10:10:00,56.58,56.58,56.28,56.33,89900.0,56.0789,56.0789,55.7816,55.8312,89900.0
2015-01-20 10:20:00,56.31,56.58,56.31,56.55,56600.0,55.8113,56.0789,55.8113,56.0492,56600.0
2015-01-20 10:30:00,56.55,56.61,56.35,56.35,74700.0,56.0492,56.1087,55.851,55.851,74700.0
2015-01-20 10:40:00,56.33,56.36,56.17,56.24,80900.0,55.8312,55.8609,55.6726,55.742,80900.0
2015-01-20 10:50:00,56.25,56.26,55.98,56.09,118400.0,55.7519,55.7618,55.4843,55.5933,118400.0
2015-01-20 11:00:00,56.07,56.2,56.03,56.16,74300.0,55.5735,55.7023,55.5338,55.6627,74300.0
2015-01-20 11:10:00,56.17,56.24,56.04,56.24,143000.0,55.6726,55.742,55.5437,55.742,143000.0
2015-01-20 11:20:00,56.24,56.39,56.16,56.2,69300.0,55.742,55.8906,55.6627,55.7023,69300.0
2015-01-20 11:30:00,56.19,56.19,56.07,56.1,61100.0,55.6924,55.6924,55.5735,55.6032,61100.0
2015-01-20 11:40:00,56.11,56.11,55.81,55.88,58700.0,55.6131,55.6131,55.3158,55.3851,58700.0
2015-01-20 11:50:00,55.87,56.03,55.87,56.0,38400.0,55.3752,55.5338,55.3752,55.5041,38400.0
2015-01-20 12:00:00,56.0,56.07,55.84,56.07,40900.0,55.5041,55.5735,55.3455,55.5735,40900.0
2015-01-20 12:10:00,56.07,56.14,56.05,56.11,33500.0,55.5735,55.6428,55.5536,55.6131,33500.0
2015-01-20 12:20:00,56.1,56.17,56.06,56.08,23100.0,55.6032,55.6726,55.5635,55.5834,23100.0
2015-01-20 12:30:00,56.09,56.15,55.94,56.07,40900.0,55.5933,55.6528,55.4446,55.5735,40900.0
2015-01-20 12:40:00,56.1,56.32,56.1,56.3,64800.0,55.6032,55.8212,55.6032,55.8014,64800.0
2015-01-20 12:50:00,56.29,56.41,56.27,56.4,27900.0,55.7915,55.9104,55.7717,55.9005,27900.0
2015-01-20 13:00:00,56.39,56.43,56.25,56.25,103100.0,55.8906,55.9303,55.7519,55.7519,103100.0
2015-01-20 13:10:00,56.24,56.36,56.22,56.33,32700.0,55.742,55.8609,55.7221,55.8312,32700.0
2015-01-20 13:20:00,56.34,56.55,56.3,56.54,105300.0,55.8411,56.0492,55.8014,56.0393,105300.0
2015-01-20 13:30:00,56.55,56.66,56.55,56.56,35200.0,56.0492,56.1582,56.0492,56.0591,35200.0
2015-01-20 13:40:00,56.56,56.56,56.31,56.44,163100.0,56.0591,56.0591,55.8113,55.9402,163100.0
2015-01-20 13:50:00,56.46,56.56,56.3,56.52,109500.0,55.96,56.0591,55.8014,56.0195,109500.0
2015-01-20 14:00:00,56.51,56.79,56.5,56.78,62200.0,56.0096,56.2871,55.9997,56.2772,62200.0
2015-01-20 14:10:00,56.79,56.91,56.78,56.87,52400.0,56.2871,56.406,56.2772,56.3664,52400.0
2015-01-20 14:20:00,56.87,56.92,56.84,56.86,41500.0,56.3664,56.4159,56.3366,56.3565,41500.0
2015-01-20 14:30:00,56.86,57.11,56.86,57.08,46000.0,56.3565,56.6042,56.3565,56.5745,46000.0
2015-01-20 14:40:00,57.07,57.37,57.07,57.37,94900.0,56.5646,56.8619,56.5646,56.8619,94900.0
2015-01-20 14:50:00,57.36,57.36,57.26,57.34,79800.0,56.852,56.852,56.7529,56.8322,79800.0
2015-01-20 15:00:00,57.35,57.36,57.26,57.28,109100.0,56.8421,56.852,56.7529,56.7727,109100.0
2015-01-20 15:10:00,57.29,57.4,57.25,57.39,265800.0,56.7827,56.8917,56.743,56.8818,265800.0
2015-01-20 15:20:00,57.37,57.42,57.26,57.35,83800.0,56.8619,56.9115,56.7529,56.8421,83800.0
2015-01-20 15:30:00,57.35,57.4,57.23,57.34,161300.0,56.8421,56.8917,56.7232,56.8322,161300.0
2015-01-20 15:40:00,57.34,57.55,57.34,57.52,280700.0,56.8322,57.0404,56.8322,57.0106,280700.0
2015-01-20 15:50:00,57.52,57.56,57.28,57.36,753600.0,57.0106,57.0503,56.7727,56.852,753600.0
2015-01-21 09:30:00,56.99,57.69,56.84,57.66,117400.0,56.4853,57.1791,56.3366,57.1494,117400.0
2015-01-21 09:40:00,57.7,57.91,57.38,57.43,74300.0,57.189,57.3972,56.8719,56.9214,74300.0
2015-01-21 09:50:00,57.46,57.8,57.46,57.71,73500.0,56.9511,57.2881,56.9511,57.1989,73500.0
2015-01-21 10:00:00,57.72,57.86,57.44,57.49,143200.0,57.2088,57.3476,56.9313,56.9809,143200.0
2015-01-21 10:10:00,57.49,57.77,57.42,57.74,195700.0,56.9809,57.2584,56.9115,57.2287,195700.0
2015-01-21 10:20:00,57.74,57.95,57.68,57.93,122600.0,57.2287,57.4368,57.1692,57.417,122600.0
2015-01-21 10:30:00,57.92,57.96,57.72,57.73,54700.0,57.4071,57.4467,57.2088,57.2188,54700.0
2015-01-21 10:40:00,57.72,58.18,57.7,58.16,55700.0,57.2088,57.6648,57.189,57.645,55700.0
2015-01-21 10:50:00,58.19,58.45,58.17,58.41,145900.0,57.6747,57.9324,57.6549,57.8927,145900.0
2015-01-21 11:00:00,58.41,58.55,58.22,58.25,113800.0,57.8927,58.0315,57.7044,57.7342,113800.0
2015-01-21 11:10:00,58.24,58.33,58.2,58.24,48900.0,57.7242,57.8134,57.6846,57.7242,48900.0
2015-01-21 11:20:00,58.23,58.23,58.04,58.08,32900.0,57.7143,57.7143,57.526,57.5657,32900.0
2015-01-21 11:30:00,58.1,58.26,58.07,58.14,51200.0,57.5855,57.7441,57.5557,57.6251,51200.0
2015-01-21 11:40:00,58.14,58.19,58.08,58.16,48400.0,57.6251,57.6747,57.5657,57.645,48400.0
2015-01-21 11:50:00,58.17,58.28,58.15,58.19,37700.0,57.6549,57.7639,57.635,57.6747,37700.0
2015-01-21 12:00:00,58.19,58.33,58.19,58.32,47500.0,57.6747,57.8134,57.6747,57.8035,47500.0
2015-01-21 12:10:00,58.31,58.35,58.15,58.31,97100.0,57.7936,57.8333,57.635,57.7936,97100.0
2015-01-21 12:20:00,58.3,58.4,58.3,58.33,38900.0,57.7837,57.8828,57.7837,57.8134,38900.0
2015-01-21 12:30:00,58.34,58.4,58.28,58.29,26800.0,57.8234,57.8828,57.7639,57.7738,26800.0
2015-01-21 12:40:00,58.27,58.34,58.21,58.27,26500.0,57.754,57.8234,57.6945,57.754,26500.0
2015-01-21 12:50:00,58.28,58.29,57.99,58.06,35600.0,57.7639,57.7738,57.4765,57.5458,35600.0
2015-01-21 13:00:00,58.04,58.16,58.01,58.15,38600.0,57.526,57.645,57.4963,57.635,38600.0
2015-01-21 13:10:00,58.14,58.19,58.1,58.11,28100.0,57.6251,57.6747,57.5855,57.5954,28100.0
2015-01-21 13:20:00,58.11,58.14,57.92,57.96,30500.0,57.5954,57.6251,57.4071,57.4467,30500.0
2015-01-21 13:30:00,57.95,57.95,57.75,57.93,43800.0,57.4368,57.4368,57.2386,57.417,43800.0
2015-01-21 13:40:00,57.9,57.92,57.75,57.75,26600.0,57.3873,57.4071,57.2386,57.2386,26600.0
2015-01-21 13:50:00,57.76,57.79,57.71,57.75,52700.0,57.2485,57.2782,57.1989,57.2386,52700.0
2015-01-21 14:00:00,57.74,57.77,57.65,57.74,40700.0,57.2287,57.2584,57.1395,57.2287,40700.0
2015-01-21 14:10:00,57.72,57.85,57.66,57.72,50700.0,57.2088,57.3377,57.1494,57.2088,50700.0
2015-01-21 14:20:00,57.73,57.81,57.65,57.73,57600.0,57.2188,57.298,57.1395,57.2188,57600.0
2015-01-21 14:30:00,57.71,57.73,57.53,57.53,57600.0,57.1989,57.2188,57.0205,57.0205,57600.0
2015-01-21 14:40:00,57.53,57.74,57.49,57.74,60100.0,57.0205,57.2287,56.9809,57.2287,60100.0
2015-01-21 14:50:00,57.76,57.79,57.7,57.73,39800.0,57.2485,57.2782,57.189,57.2188,39800.0
2015-01-21 15:00:00,57.74,57.75,57.55,57.57,54000.0,57.2287,57.2386,57.0404,57.0602,54000.0
2015-01-21 15:10:00,57.57,57.82,57.52,57.79,75900.0,57.0602,57.308,57.0106,57.2782,75900.0
2015-01-21 15:20:00,57.8,57.81,57.68,57.68,109400.0,57.2881,57.298,57.1692,57.1692,109400.0
2015-01-21 15:30:00,57.68,57.8,57.68,57.74,89900.0,57.1692,57.2881,57.1692,57.2287,89900.0
2015-01-21 15:40:00,57.74,57.77,57.69,57.72,159100.0,57.2287,57.2584,57.1791,57.2088,159100.0
2015-01-21 15:50:00,57.72,57.76,57.69,57.71,306600.0,57.2088,57.2485,57.1791,57.1989,306600.0
2015-01-22 09:30:00,57.91,58.22,57.5,57.77,134400.0,57.3972,57.7044,56.9908,57.2584,134400.0
2015-01-22 09:40:00,57.66,57.72,57.17,57.29,85000.0,57.1494,57.2088,56.6637,56.7827,85000.0
2015-01-22 09:50:00,57.28,57.6,57.17,57.5,261400.0,56.7727,57.0899,56.6637,56.9908,261400.0
2015-01-22 10:00:00,57.52,57.63,57.38,57.5,196500.0,57.0106,57.1196,56.8719,56.9908,196500.0
2015-01-22 10:10:00,57.51,57.9,57.46,57.9,155800.0,57.0007,57.3873,56.9511,57.3873,155800.0
2015-01-22 10:20:00,57.89,57.98,57.68,57.71,73300.0,57.3773,57.4665,57.1692,57.1989,73300.0
2015-01-22 10:30:00,57.73,57.91,57.7,57.89,63500.0,57.2188,57.3972,57.189,57.3773,63500.0
2015-01-22 10:40:00,57.88,58.11,57.88,58.1,50400.0,57.3674,57.5954,57.3674,57.5855,50400.0
2015-01-22 10:50:00,58.08,58.31,58.03,58.27,67100.0,57.5657,57.7936,57.5161,57.754,67100.0
2015-01-22 11:00:00,58.3,58.35,58.18,58.19,69800.0,57.7837,57.8333,57.6648,57.6747,69800.0
2015-01-22 11:10:00,58.18,58.28,58.13,58.27,51900.0,57.6648,57.7639,57.6152,57.754,51900.0
2015-01-22 11:20:00,58.27,58.4,58.25,58.26,36100.0,57.754,57.8828,57.7342,57.7441,36100.0
2015-01-22 11:30:00,58.27,58.46,58.17,58.26,60100.0,57.754,57.9423,57.6549,57.7441,60100.0
2015-01-22 11:40:00,58.26,58.32,57.98,57.98,41300.0,57.7441,57.8035,57.4665,57.4665,41300.0
2015-01-22 11:50:00,57.99,58.03,57.95,58.01,37800.0,57.4765,57.5161,57.4368,57.4963,37800.0
2015-01-22 12:00:00,58.0,58.08,57.91,57.94,58900.0,57.4864,57.5657,57.3972,57.4269,58900.0
2015-01-22 12:10:00,57.95,58.11,57.93,58.03,33000.0,57.4368,57.5954,57.417,57.5161,33000.0
2015-01-22 12:20:00,58.03,58.13,58.02,58.1,16200.0,57.5161,57.6152,57.5062,57.5855,16200.0
2015-01-22 12:30:00,58.09,58.09,58.01,58.04,21800.0,57.5756,57.5756,57.4963,57.526,21800.0
2015-01-22 12:40:00,58.03,58.11,57.98,58.09,16800.0,57.5161,57.5954,57.4665,57.5756,16800.0
2015-01-22 12:50:00,58.1,58.1,57.94,57.94,21000.0,57.5855,57.5855,57.4269,57.4269,21000.0
2015-01-22 13:00:00,57.95,58.03,57.93,57.98,28800.0,57.4368,57.5161,57.417,57.4665,28800.0
2015-01-22 13:10:00,57.98,58.05,57.88,57.88,21700.0,57.4665,57.5359,57.3674,57.3674,21700.0
2015-01-22 13:20:00,57.89,57.91,57.75,57.77,24700.0,57.3773,57.3972,57.2386,57.2584,24700.0
2015-01-22 13:30:00,57.76,57.87,57.75,57.83,36100.0,57.2485,57.3575,57.2386,57.3179,36100.0
2015-01-22 13:40:00,57.83,57.96,57.82,57.92,31200.0,57.3179,57.4467,57.308,57.4071,31200.0
2015-01-22 13:50:00,57.92,57.93,57.73,57.8,68600.0,57.4071,57.417,57.2188,57.2881,68600.0
2015-01-22 14:00:00,57.8,57.82,57.67,57.7,79300.0,57.2881,57.308,57.1593,57.189,79300.0
2015-01-22 14:10:00,57.7,57.8,57.64,57.8,201700.0,57.189,57.2881,57.1296,57.2881,201700.0
2015-01-22 14:20:00,57.79,57.82,57.67,57.71,108800.0,57.2782,57.308,57.1593,57.1989,108800.0
2015-01-22 14:30:00,57.7,57.88,57.7,57.86,120300.0,57.189,57.3674,57.189,57.3476,120300.0
2015-01-22 14:40:00,57.86,57.96,57.77,57.88,112300.0,57.3476,57.4467,57.2584,57.3674,112300.0
2015-01-22 14:50:00,57.87,58.05,57.87,57.96,126100.0,57.3575,57.5359,57.3575,57.4467,126100.0
2015-01-22 15:00:00,57.96,58.06,57.96,58.04,98100.0,57.4467,57.5458,57.4467,57.526,98100.0
2015-01-22 15:10:00,58.04,58.18,58.02,58.17,162500.0,57.526,57.6648,57.5062,57.6549,162500.0
2015-01-22 15:20:00,58.16,58.19,57.99,58.08,135300.0,57.645,57.6747,57.4765,57.5657,135300.0
2015-01-22 15:30:00,58.08,58.08,57.93,58.06,157200.0,57.5657,57.5657,57.417,57.5458,157200.0
2015-01-22 15:40:00,58.06,58.11,57.99,58.05,244700.0,57.5458,57.5954,57.4765,57.5359,244700.0
2015-01-22 15:50:00,58.05,58.11,57.95,58.04,457900.0,57.5359,57.5954,57.4368,57.526,457900.0
2015-01-23 09:30:00,58.0,58.17,57.78,58.01,271200.0,57.4864,57.6549,57.2683,57.4963,271200.0
2015-01-23 09:40:00,58.02,58.26,57.9,58.03,124500.0,57.5062,57.7441,57.3873,57.5161,124500.0
2015-01-23 09:50:00,58.03,58.25,57.97,58.22,154100.0,57.5161,57.7342,57.4566,57.7044,154100.0
2015-01-23 10:00:00,58.22,58.58,58.14,58.58,136500.0,57.7044,58.0612,57.6251,58.0612,136500.0
2015-01-23 10:10:00,58.58,58.66,58.37,58.55,117800.0,58.0612,58.1405,57.8531,58.0315,117800.0
2015-01-23 10:20:00,58.55,58.64,58.46,58.52,61700.0,58.0315,58.1207,57.9423,58.0018,61700.0
2015-01-23 10:30:00,58.53,58.64,58.51,58.55,104300.0,58.0117,58.1207,57.9919,58.0315,104300.0
2015-01-23 10:40:00,58.55,58.56,58.36,58.44,84700.0,58.0315,58.0414,57.8432,57.9225,84700.0
2015-01-23 10:50:00,58.43,58.6,58.32,58.52,71800.0,57.9126,58.0811,57.8035,58.0018,71800.0
2015-01-23 11:00:00,58.52,58.72,58.52,58.68,47700.0,58.0018,58.2,58.0018,58.1603,47700.0
2015-01-23 11:10:00,58.68,58.71,58.51,58.68,35500.0,58.1603,58.1901,57.9919,58.1603,35500.0
2015-01-23 11:20:00,58.69,58.85,58.66,58.78,50600.0,58.1703,58.3288,58.1405,58.2595,50600.0
2015-01-23 11:30:00,58.79,58.85,58.72,58.8,55900.0,58.2694,58.3288,58.2,58.2793,55900.0
2015-01-23 11:40:00,58.79,58.85,58.75,58.76,41800.0,58.2694,58.3288,58.2297,58.2396,41800.0
2015-01-23 11:50:00,58.76,58.77,58.65,58.7,39600.0,58.2396,58.2495,58.1306,58.1802,39600.0
2015-01-23 12:00:00,58.7,58.75,58.65,58.73,39600.0,58.1802,58.2297,58.1306,58.2099,39600.0
2015-01-23 12:10:00,58.73,58.9,58.72,58.79,73000.0,58.2099,58.3784,58.2,58.2694,73000.0
2015-01-23 12:20:00,58.79,58.84,58.69,58.8,53600.0,58.2694,58.3189,58.1703,58.2793,53600.0
2015-01-23 12:30:00,58.81,58.95,58.79,58.93,56200.0,58.2892,58.428,58.2694,58.4081,56200.0
2015-01-23 12:40:00,58.93,58.98,58.86,58.86,40800.0,58.4081,58.4577,58.3388,58.3388,40800.0
2015-01-23 12:50:00,58.86,58.92,58.78,58.84,36200.0,58.3388,58.3982,58.2595,58.3189,36200.0
2015-01-23 13:00:00,58.83,58.88,58.78,58.87,52800.0,58.309,58.3586,58.2595,58.3487,52800.0
2015-01-23 13:10:00,58.88,58.96,58.87,58.89,61300.0,58.3586,58.4379,58.3487,58.3685,61300.0
2015-01-23 13:20:00,58.89,58.93,58.79,58.8,38900.0,58.3685,58.4081,58.2694,58.2793,38900.0
2015-01-23 13:30:00,58.79,58.93,58.78,58.93,43100.0,58.2694,58.4081,58.2595,58.4081,43100.0
2015-01-23 13:40:00,58.93,59.04,58.91,59.02,46700.0,58.4081,58.5172,58.3883,58.4973,46700.0
2015-01-23 13:50:00,59.02,59.05,58.92,58.93,36800.0,58.4973,58.5271,58.3982,58.4081,36800.0
2015-01-23 14:00:00,58.92,58.94,58.77,58.82,40200.0,58.3982,58.418,58.2495,58.2991,40200.0
2015-01-23 14:10:00,58.83,58.84,58.69,58.76,47400.0,58.309,58.3189,58.1703,58.2396,47400.0
2015-01-23 14:20:00,58.76,58.86,58.72,58.85,48800.0,58.2396,58.3388,58.2,58.3288,48800.0
2015-01-23 14:30:00,58.86,58.98,58.84,58.94,68300.0,58.3388,58.4577,58.3189,58.418,68300.0
2015-01-23 14:40:00,58.94,59.0,58.86,58.87,55300.0,58.418,58.4775,58.3388,58.3487,55300.0
2015-01-23 14:50:00,58.87,58.94,58.84,58.84,50100.0,58.3487,58.418,58.3189,58.3189,50100.0
2015-01-23 15:00:00,58.84,58.84,58.72,58.79,52500.0,58.3189,58.3189,58.2,58.2694,52500.0
2015-01-23 15:10:00,58.79,58.82,58.7,58.75,46000.0,58.2694,58.2991,58.1802,58.2297,46000.0
2015-01-23 15:20:00,58.75,58.75,58.65,58.7,70800.0,58.2297,58.2297,58.1306,58.1802,70800.0
2015-01-23 15:30:00,58.7,58.8,58.6,58.66,102500.0,58.1802,58.2793,58.0811,58.1405,102500.0
2015-01-23 15:40:00,58.67,58.8,58.66,58.76,138000.0,58.1504,58.2793,58.1405,58.2396,138000.0
2015-01-23 15:50:00,58.76,58.78,58.57,58.63,313000.0,58.2396,58.2595,58.0513,58.1108,313000.0
2015-01-26 09:30:00,58.53,58.78,58.4,58.65,92100.0,58.0117,58.2595,57.8828,58.1306,92100.0
2015-01-26 09:40:00,58.65,58.89,58.6,58.6,120900.0,58.1306,58.3685,58.0811,58.0811,120900.0
2015-01-26 09:50:00,58.59,59.18,58.59,59.02,150700.0,58.0711,58.6559,58.0711,58.4973,150700.0
2015-01-26 10:00:00,59.02,59.06,58.84,58.93,122600.0,58.4973,58.537,58.3189,58.4081,122600.0
2015-01-26 10:10:00,58.93,59.08,58.84,58.91,92800.0,58.4081,58.5568,58.3189,58.3883,92800.0
2015-01-26 10:20:00,58.91,59.42,58.91,59.35,104600.0,58.3883,58.8938,58.3883,58.8244,104600.0
2015-01-26 10:30:00,59.35,59.48,59.28,59.43,74300.0,58.8244,58.9533,58.755,58.9037,74300.0
2015-01-26 10:40:00,59.42,59.74,59.42,59.5,158900.0,58.8938,59.211,58.8938,58.9731,158900.0
2015-01-26 10:50:00,59.51,59.57,59.39,59.44,62300.0,58.983,59.0425,58.8641,58.9136,62300.0
2015-01-26 11:00:00,59.44,59.51,59.36,59.38,59800.0,58.9136,58.983,58.8343,58.8541,59800.0
2015-01-26 11:10:00,59.38,59.39,59.21,59.22,41900.0,58.8541,58.8641,58.6857,58.6956,41900.0
2015-01-26 11:20:00,59.22,59.3,59.15,59.2,37700.0,58.6956,58.7749,58.6262,58.6757,37700.0
2015-01-26 11:30:00,59.19,59.26,59.09,59.11,31900.0,58.6658,58.7352,58.5667,58.5865,31900.0
2015-01-26 11:40:00,59.12,59.22,59.1,59.13,23900.0,58.5964,58.6956,58.5766,58.6064,23900.0
2015-01-26 11:50:00,59.12,59.26,59.11,59.23,35800.0,58.5964,58.7352,58.5865,58.7055,35800.0
2015-01-26 12:00:00,59.24,59.38,59.22,59.36,35200.0,58.7154,58.8541,58.6956,58.8343,35200.0
2015-01-26 12:10:00,59.36,59.45,59.34,59.45,30900.0,58.8343,58.9235,58.8145,58.9235,30900.0
2015-01-26 12:20:00,59.47,59.51,59.38,59.4,26200.0,58.9433,58.983,58.8541,58.874,26200.0
2015-01-26 12:30:00,59.4,59.41,59.32,59.39,22800.0,58.874,58.8839,58.7947,58.8641,22800.0
2015-01-26 12:40:00,59.39,59.49,59.37,59.37,32800.0,58.8641,58.9632,58.8442,58.8442,32800.0
2015-01-26 12:50:00,59.37,59.44,59.35,59.37,28900.0,58.8442,58.9136,58.8244,58.8442,28900.0
2015-01-26 13:00:00,59.36,59.37,59.32,59.34,18500.0,58.8343,58.8442,58.7947,58.8145,18500.0
2015-01-26 13:10:00,59.34,59.52,59.34,59.51,37000.0,58.8145,58.9929,58.8145,58.983,37000.0
2015-01-26 13:20:00,59.51,59.66,59.49,59.6,94700.0,58.983,59.1317,58.9632,59.0722,94700.0
2015-01-26 13:30:00,59.6,59.76,59.6,59.66,55300.0,59.0722,59.2308,59.0722,59.1317,55300.0
2015-01-26 13:40:00,59.65,59.84,59.65,59.83,37600.0,59.1218,59.3101,59.1218,59.3002,37600.0
2015-01-26 13:50:00,59.81,59.83,59.75,59.75,27700.0,59.2803,59.3002,59.2209,59.2209,27700.0
2015-01-26 14:00:00,59.76,59.98,59.73,59.94,52000.0,59.2308,59.4488,59.201,59.4092,52000.0
2015-01-26 14:10:00,59.94,59.94,59.81,59.86,58400.0,59.4092,59.4092,59.2803,59.3299,58400.0
2015-01-26 14:20:00,59.85,59.86,59.66,59.75,57600.0,59.32,59.3299,59.1317,59.2209,57600.0
2015-01-26 14:30:00,59.75,59.81,59.74,59.74,19400.0,59.2209,59.2803,59.211,59.211,19400.0
2015-01-26 14:40:00,59.74,59.83,59.62,59.73,38800.0,59.211,59.3002,59.092,59.201,38800.0
2015-01-26 14:50:00,59.72,59.86,59.71,59.86,36300.0,59.1911,59.3299,59.1812,59.3299,36300.0
2015-01-26 15:00:00,59.85,59.86,59.71,59.76,38100.0,59.32,59.3299,59.1812,59.2308,38100.0
2015-01-26 15:10:00,59.76,59.86,59.75,59.79,104400.0,59.2308,59.3299,59.2209,59.2605,104400.0
2015-01-26 15:20:00,59.78,59.85,59.66,59.79,104000.0,59.2506,59.32,59.1317,59.2605,104000.0
2015-01-26 15:30:00,59.79,59.89,59.75,59.87,114900.0,59.2605,59.3596,59.2209,59.3398,114900.0
2015-01-26 15:40:00,59.87,59.93,59.76,59.87,142400.0,59.3398,59.3993,59.2308,59.3398,142400.0
2015-01-26 15:50:00,59.87,59.96,59.77,59.8,446400.0,59.3398,59.429,59.2407,59.2704,446400.0
2015-01-27 09:30:00,58.95,58.95,58.05,58.62,203200.0,58.428,58.428,57.5359,58.1009,203200.0
2015-01-27 09:40:00,58.62,58.63,58.22,58.43,85000.0,58.1009,58.1108,57.7044,57.9126,85000.0
2015-01-27 09:50:00,58.44,58.54,58.31,58.5,107900.0,57.9225,58.0216,57.7936,57.9819,107900.0
2015-01-27 10:00:00,58.5,58.52,58.23,58.31,120900.0,57.9819,58.0018,57.7143,57.7936,120900.0
2015-01-27 10:10:00,58.33,58.37,57.87,57.91,133000.0,57.8134,57.8531,57.3575,57.3972,133000.0
2015-01-27 10:20:00,57.9,57.99,57.62,57.83,180500.0,57.3873,57.4765,57.1097,57.3179,180500.0
2015-01-27 10:30:00,57.83,57.83,57.39,57.75,223500.0,57.3179,57.3179,56.8818,57.2386,223500.0
2015-01-27 10:40:00,57.74,57.77,57.27,57.32,171400.0,57.2287,57.2584,56.7628,56.8124,171400.0
2015-01-27 10:50:00,57.32,57.4,57.24,57.36,205400.0,56.8124,56.8917,56.7331,56.852,205400.0
2015-01-27 11:00:00,57.36,57.77,57.35,57.77,78700.0,56.852,57.2584,56.8421,57.2584,78700.0
2015-01-27 11:10:00,57.78,57.84,57.73,57.76,69900.0,57.2683,57.3278,57.2188,57.2485,69900.0
2015-01-27 11:20:00,57.76,57.91,57.73,57.9,64900.0,57.2485,57.3972,57.2188,57.3873,64900.0
2015-01-27 11:30:00,57.9,58.06,57.89,57.9,61200.0,57.3873,57.5458,57.3773,57.3873,61200.0
2015-01-27 11:40:00,57.91,57.91,57.71,57.85,113800.0,57.3972,57.3972,57.1989,57.3377,113800.0
2015-01-27 11:50:00,57.84,58.05,57.8,57.8,73400.0,57.3278,57.5359,57.2881,57.2881,73400.0
2015-01-27 12:00:00,57.8,57.83,57.66,57.72,88800.0,57.2881,57.3179,57.1494,57.2088,88800.0
2015-01-27 12:10:00,57.72,57.8,57.64,57.78,49000.0,57.2088,57.2881,57.1296,57.2683,49000.0
2015-01-27 12:20:00,57.77,58.04,57.65,58.04,61800.0,57.2584,57.526,57.1395,57.526,61800.0
2015-01-27 12:30:00,58.04,58.07,57.98,58.04,64600.0,57.526,57.5557,57.4665,57.526,64600.0
2015-01-27 12:40:00,58.02,58.07,57.86,57.88,34000.0,57.5062,57.5557,57.3476,57.3674,34000.0
2015-01-27 12:50:00,57.89,57.93,57.81,57.85,26600.0,57.3773,57.417,57.298,57.3377,26600.0
2015-01-27 13:00:00,57.86,57.88,57.8,57.83,48300.0,57.3476,57.3674,57.2881,57.3179,48300.0
2015-01-27 13:10:00,57.84,57.9,57.81,57.87,63500.0,57.3278,57.3873,57.298,57.3575,63500.0
2015-01-27 13:20:00,57.87,58.17,57.86,58.13,51100.0,57.3575,57.6549,57.3476,57.6152,51100.0
2015-01-27 13:30:00,58.15,58.19,58.05,58.05,54100.0,57.635,57.6747,57.5359,57.5359,54100.0
2015-01-27 13:40:00,58.05,58.09,57.89,57.95,37200.0,57.5359,57.5756,57.3773,57.4368,37200.0
2015-01-27 13:50:00,57.96,57.98,57.9,57.97,44700.0,57.4467,57.4665,57.3873,57.4566,44700.0
2015-01-27 14:00:00,57.96,58.2,57.95,58.12,51900.0,57.4467,57.6846,57.4368,57.6053,51900.0
2015-01-27 14:10:00,58.12,58.3,58.1,58.28,46000.0,57.6053,57.7837,57.5855,57.7639,46000.0
2015-01-27 14:20:00,58.3,58.5,58.29,58.47,53700.0,57.7837,57.9819,57.7738,57.9522,53700.0
2015-01-27 14:30:00,58.47,58.5,58.35,58.42,55400.0,57.9522,57.9819,57.8333,57.9026,55400.0
2015-01-27 14:40:00,58.43,58.47,58.29,58.47,50800.0,57.9126,57.9522,57.7738,57.9522,50800.0
2015-01-27 14:50:00,58.46,58.58,58.33,58.34,52000.0,57.9423,58.0612,57.8134,57.8234,52000.0
2015-01-27 15:00:00,58.34,58.39,58.26,58.28,55600.0,57.8234,57.8729,57.7441,57.7639,55600.0
2015-01-27 15:10:00,58.27,58.35,58.1,58.1,94000.0,57.754,57.8333,57.5855,57.5855,94000.0
2015-01-27 15:20:00,58.09,58.13,57.89,57.9,110300.0,57.5756,57.6152,57.3773,57.3873,110300.0
2015-01-27 15:30:00,57.9,58.05,57.86,57.93,114700.0,57.3873,57.5359,57.3476,57.417,114700.0
2015-01-27 15:40:00,57.92,58.01,57.89,57.91,142300.0,57.4071,57.4963,57.3773,57.3972,142300.0
2015-01-27 15:50:00,57.9,57.92,57.74,57.8,247000.0,57.3873,57.4071,57.2287,57.2881,247000.0
2015-01-28 09:30:00,58.43,58.5,57.78,57.87,150600.0,57.9126,57.9819,57.2683,57.3575,150600.0
2015-01-28 09:40:00,57.85,58.04,57.55,57.57,132200.0,57.3377,57.526,57.0404,57.0602,132200.0
2015-01-28 09:50:00,57.58,57.65,57.28,57.3,93700.0,57.0701,57.1395,56.7727,56.7926,93700.0
2015-01-28 10:00:00,57.3,57.53,57.28,57.45,84000.0,56.7926,57.0205,56.7727,56.9412,84000.0
2015-01-28 10:10:00,57.45,58.19,57.43,57.53,457200.0,56.9412,57.6747,56.9214,57.0205,457200.0
2015-01-28 10:20:00,57.52,57.72,57.45,57.48,105800.0,57.0106,57.2088,56.9412,56.971,105800.0
2015-01-28 10:30:00,57.46,57.56,57.07,57.22,83800.0,56.9511,57.0503,56.5646,56.7133,83800.0
2015-01-28 10:40:00,57.22,57.25,56.94,56.97,135300.0,56.7133,56.743,56.4358,56.4655,135300.0
2015-01-28 10:50:00,56.96,57.15,56.94,57.09,94000.0,56.4556,56.6439,56.4358,56.5844,94000.0
2015-01-28 11:00:00,57.1,57.1,56.88,56.9,120100.0,56.5943,56.5943,56.3763,56.3961,120100.0
2015-01-28 11:10:00,56.89,56.91,56.58,56.66,98100.0,56.3862,56.406,56.0789,56.1582,98100.0
2015-01-28 11:20:00,56.66,56.93,56.54,56.93,106900.0,56.1582,56.4258,56.0393,56.4258,106900.0
2015-01-28 11:30:00,56.93,57.23,56.92,57.16,85400.0,56.4258,56.7232,56.4159,56.6538,85400.0
2015-01-28 11:40:00,57.15,57.31,57.1,57.3,48300.0,56.6439,56.8025,56.5943,56.7926,48300.0
2015-01-28 11:50:00,57.3,57.35,57.19,57.34,40500.0,56.7926,56.8421,56.6835,56.8322,40500.0
2015-01-28 12:00:00,57.33,57.51,57.33,57.48,35500.0,56.8223,57.0007,56.8223,56.971,35500.0
2015-01-28 12:10:00,57.48,57.68,57.4,57.62,47900.0,56.971,57.1692,56.8917,57.1097,47900.0
2015-01-28 12:20:00,57.62,57.68,57.52,57.62,38000.0,57.1097,57.1692,57.0106,57.1097,38000.0
2015-01-28 12:30:00,57.62,57.65,57.51,57.51,47600.0,57.1097,57.1395,57.0007,57.0007,47600.0
2015-01-28 12:40:00,57.51,57.61,57.51,57.55,56800.0,57.0007,57.0998,57.0007,57.0404,56800.0
2015-01-28 12:50:00,57.55,57.58,57.49,57.54,37000.0,57.0404,57.0701,56.9809,57.0304,37000.0
2015-01-28 13:00:00,57.53,57.67,57.35,57.57,71200.0,57.0205,57.1593,56.8421,57.0602,71200.0
2015-01-28 13:10:00,57.57,57.61,57.52,57.58,45100.0,57.0602,57.0998,57.0106,57.0701,45100.0
2015-01-28 13:20:00,57.58,57.7,57.58,57.63,33100.0,57.0701,57.189,57.0701,57.1196,33100.0
2015-01-28 13:30:00,57.63,57.73,57.61,57.66,32100.0,57.1196,57.2188,57.0998,57.1494,32100.0
2015-01-28 13:40:00,57.67,57.76,57.59,57.72,45600.0,57.1593,57.2485,57.08,57.2088,45600.0
2015-01-28 13:50:00,57.71,57.78,57.62,57.62,55900.0,57.1989,57.2683,57.1097,57.1097,55900.0
2015-01-28 14:00:00,57.62,57.94,57.54,57.55,105700.0,57.1097,57.4269,57.0304,57.0404,105700.0
2015-01-28 14:10:00,57.55,57.56,57.37,57.48,98200.0,57.0404,57.0503,56.8619,56.971,98200.0
2015-01-28 14:20:00,57.47,57.57,57.14,57.18,87900.0,56.9611,57.0602,56.634,56.6736,87900.0
2015-01-28 14:30:00,57.18,57.22,57.03,57.1,99400.0,56.6736,56.7133,56.525,56.5943,99400.0
2015-01-28 14:40:00,57.08,57.22,56.99,57.12,84100.0,56.5745,56.7133,56.4853,56.6142,84100.0
2015-01-28 14:50:00,57.14,57.23,57.09,57.11,98300.0,56.634,56.7232,56.5844,56.6042,98300.0
2015-01-28 15:00:00,57.12,57.24,56.97,57.07,154100.0,56.6142,56.7331,56.4655,56.5646,154100.0
2015-01-28 15:10:00,57.08,57.08,56.73,56.75,117400.0,56.5745,56.5745,56.2276,56.2474,117400.0
2015-01-28 15:20:00,56.74,56.92,56.6,56.73,111700.0,56.2375,56.4159,56.0988,56.2276,111700.0
2015-01-28 15:30:00,56.73,56.75,56.45,56.6,212900.0,56.2276,56.2474,55.9501,56.0988,212900.0
2015-01-28 15:40:00,56.6,56.6,56.38,56.5,248400.0,56.0988,56.0988,55.8807,55.9997,248400.0
2015-01-28 15:50:00,56.5,56.5,56.35,56.36,297500.0,55.9997,55.9997,55.851,55.8609,297500.0
2015-01-29 09:30:00,56.8,56.95,56.39,56.42,142800.0,56.297,56.4457,55.8906,55.9204,142800.0
2015-01-29 09:40:00,56.39,56.43,55.85,56.13,123900.0,55.8906,55.9303,55.3554,55.6329,123900.0
2015-01-29 09:50:00,56.12,56.43,55.92,56.08,178100.0,55.623,55.9303,55.4248,55.5834,178100.0
2015-01-29 10:00:00,56.07,56.42,55.94,56.28,183600.0,55.5735,55.9204,55.4446,55.7816,183600.0
2015-01-29 10:10:00,56.32,56.64,56.29,56.59,83200.0,55.8212,56.1384,55.7915,56.0889,83200.0
2015-01-29 10:20:00,56.6,56.68,56.33,56.62,72300.0,56.0988,56.1781,55.8312,56.1186,72300.0
2015-01-29 10:30:00,56.61,56.61,56.24,56.41,84100.0,56.1087,56.1087,55.742,55.9104,84100.0
2015-01-29 10:40:00,56.42,56.48,56.19,56.39,88900.0,55.9204,55.9798,55.6924,55.8906,88900.0
2015-01-29 10:50:00,56.37,56.59,56.36,56.53,60900.0,55.8708,56.0889,55.8609,56.0294,60900.0
2015-01-29 11:00:00,56.53,56.54,56.33,56.51,50900.0,56.0294,56.0393,55.8312,56.0096,50900.0
2015-01-29 11:10:00,56.53,56.71,56.43,56.44,49800.0,56.0294,56.2078,55.9303,55.9402,49800.0
2015-01-29 11:20:00,56.45,56.61,56.39,56.52,44100.0,55.9501,56.1087,55.8906,56.0195,44100.0
2015-01-29 11:30:00,56.52,56.79,56.52,56.77,49400.0,56.0195,56.2871,56.0195,56.2673,49400.0
2015-01-29 11:40:00,56.77,56.8,56.6,56.67,56500.0,56.2673,56.297,56.0988,56.1681,56500.0
2015-01-29 11:50:00,56.65,56.82,56.64,56.65,63900.0,56.1483,56.3168,56.1384,56.1483,63900.0
2015-01-29 12:00:00,56.65,56.85,56.65,56.77,70400.0,56.1483,56.3466,56.1483,56.2673,70400.0
2015-01-29 12:10:00,56.76,56.83,56.7,56.76,63500.0,56.2573,56.3267,56.1979,56.2573,63500.0
2015-01-29 12:20:00,56.76,56.81,56.64,56.72,43100.0,56.2573,56.3069,56.1384,56.2177,43100.0
2015-01-29 12:30:00,56.69,56.69,56.53,56.55,39700.0,56.188,56.188,56.0294,56.0492,39700.0
2015-01-29 12:40:00,56.56,56.6,56.43,56.59,54300.0,56.0591,56.0988,55.9303,56.0889,54300.0
2015-01-29 12:50:00,56.59,56.73,56.57,56.71,70000.0,56.0889,56.2276,56.069,56.2078,70000.0
2015-01-29 13:00:00,56.73,56.78,56.67,56.68,51100.0,56.2276,56.2772,56.1681,56.1781,51100.0
2015-01-29 13:10:00,56.67,56.87,56.64,56.87,28500.0,56.1681,56.3664,56.1384,56.3664,28500.0
2015-01-29 13:20:00,56.87,57.04,56.87,57.04,56500.0,56.3664,56.5349,56.3664,56.5349,56500.0
2015-01-29 13:30:00,57.04,57.23,56.99,57.2,53800.0,56.5349,56.7232,56.4853,56.6935,53800.0
2015-01-29 13:40:00,57.21,57.44,57.17,57.4,61900.0,56.7034,56.9313,56.6637,56.8917,61900.0
2015-01-29 13:50:00,57.41,57.5,57.21,57.37,98200.0,56.9016,56.9908,56.7034,56.8619,98200.0
2015-01-29 14:00:00,57.38,57.48,57.35,57.35,44900.0,56.8719,56.971,56.8421,56.8421,44900.0
2015-01-29 14:10:00,57.35,57.49,57.3,57.39,156800.0,56.8421,56.9809,56.7926,56.8818,156800.0
2015-01-29 14:20:00,57.37,57.6,57.36,57.6,78100.0,56.8619,57.0899,56.852,57.0899,78100.0
2015-01-29 14:30:00,57.6,57.66,57.5,57.65,78100.0,57.0899,57.1494,56.9908,57.1395,78100.0
2015-01-29 14:40:00,57.65,57.66,57.5,57.53,119100.0,57.1395,57.1494,56.9908,57.0205,119100.0
2015-01-29 14:50:00,57.53,57.67,57.5,57.67,87500.0,57.0205,57.1593,56.9908,57.1593,87500.0
2015-01-29 15:00:00,57.67,57.88,57.62,57.88,97900.0,57.1593,57.3674,57.1097,57.3674,97900.0
2015-01-29 15:10:00,57.87,57.87,57.65,57.8,157200.0,57.3575,57.3575,57.1395,57.2881,157200.0
2015-01-29 15:20:00,57.81,58.06,57.77,58.0,151400.0,57.298,57.5458,57.2584,57.4864,151400.0
2015-01-29 15:30:00,58.01,58.23,58.01,58.22,189500.0,57.4963,57.7143,57.4963,57.7044,189500.0
2015-01-29 15:40:00,58.22,58.26,57.88,57.9,301400.0,57.7044,57.7441,57.3674,57.3873,301400.0
2015-01-29 15:50:00,57.91,58.15,57.91,58.13,389100.0,57.3972,57.635,57.3972,57.6152,389100.0
2015-01-30 09:30:00,57.5,58.14,57.45,57.81,70200.0,56.9908,57.6251,56.9412,57.298,70200.0
2015-01-30 09:40:00,57.88,58.0,57.71,57.71,32600.0,57.3674,57.4864,57.1989,57.1989,32600.0
2015-01-30 09:50:00,57.71,57.71,57.03,57.11,53900.0,57.1989,57.1989,56.525,56.6042,53900.0
2015-01-30 10:00:00,57.01,57.26,56.92,57.18,79700.0,56.5051,56.7529,56.4159,56.6736,79700.0
2015-01-30 10:10:00,57.19,57.33,57.02,57.13,47300.0,56.6835,56.8223,56.515,56.6241,47300.0
2015-01-30 10:20:00,57.13,57.21,56.94,57.19,91800.0,56.6241,56.7034,56.4358,56.6835,91800.0
2015-01-30 10:30:00,57.2,57.26,56.87,57.0,68200.0,56.6935,56.7529,56.3664,56.4952,68200.0
2015-01-30 10:40:00,57.02,57.15,56.94,57.01,53700.0,56.515,56.6439,56.4358,56.5051,53700.0
2015-01-30 10:50:00,57.02,57.02,56.78,56.93,38500.0,56.515,56.515,56.2772,56.4258,38500.0
2015-01-30 11:00:00,56.89,57.12,56.88,57.0,37800.0,56.3862,56.6142,56.3763,56.4952,37800.0
2015-01-30 11:10:00,56.99,57.05,56.76,56.84,75600.0,56.4853,56.5448,56.2573,56.3366,75600.0
2015-01-30 11:20:00,56.82,56.91,56.74,56.86,87200.0,56.3168,56.406,56.2375,56.3565,87200.0
2015-01-30 11:30:00,56.89,57.06,56.82,56.97,66800.0,56.3862,56.5547,56.3168,56.4655,66800.0
2015-01-30 11:40:00,56.97,56.98,56.74,56.76,51400.0,56.4655,56.4754,56.2375,56.2573,51400.0
2015-01-30 11:50:00,56.75,56.96,56.69,56.93,48300.0,56.2474,56.4556,56.188,56.4258,48300.0
2015-01-30 12:00:00,56.93,57.15,56.93,57.13,34600.0,56.4258,56.6439,56.4258,56.6241,34600.0
2015-01-30 12:10:00,57.13,57.29,57.09,57.17,41500.0,56.6241,56.7827,56.5844,56.6637,41500.0
2015-01-30 12:20:00,57.17,57.3,57.14,57.28,33800.0,56.6637,56.7926,56.634,56.7727,33800.0
2015-01-30 12:30:00,57.27,57.27,57.07,57.08,18400.0,56.7628,56.7628,56.5646,56.5745,18400.0
2015-01-30 12:40:00,57.07,57.13,57.03,57.1,37100.0,56.5646,56.6241,56.525,56.5943,37100.0
2015-01-30 12:50:00,57.08,57.23,57.04,57.1,39600.0,56.5745,56.7232,56.5349,56.5943,39600.0
2015-01-30 13:00:00,57.11,57.33,57.11,57.32,63100.0,56.6042,56.8223,56.6042,56.8124,63100.0
2015-01-30 13:10:00,57.32,57.35,57.15,57.23,50800.0,56.8124,56.8421,56.6439,56.7232,50800.0
2015-01-30 13:20:00,57.23,57.42,57.22,57.4,53300.0,56.7232,56.9115,56.7133,56.8917,53300.0
2015-01-30 13:30:00,57.4,57.45,57.29,57.32,40500.0,56.8917,56.9412,56.7827,56.8124,40500.0
2015-01-30 13:40:00,57.32,57.45,57.24,57.45,42600.0,56.8124,56.9412,56.7331,56.9412,42600.0
2015-01-30 13:50:00,57.45,57.47,57.3,57.44,32700.0,56.9412,56.9611,56.7926,56.9313,32700.0
2015-01-30 14:00:00,57.43,57.44,57.32,57.41,29600.0,56.9214,56.9313,56.8124,56.9016,29600.0
2015-01-30 14:10:00,57.4,57.55,57.33,57.51,55800.0,56.8917,57.0404,56.8223,57.0007,55800.0
2015-01-30 14:20:00,57.51,57.65,57.47,57.64,52800.0,57.0007,57.1395,56.9611,57.1296,52800.0
2015-01-30 14:30:00,57.65,57.7,57.41,57.42,35200.0,57.1395,57.189,56.9016,56.9115,35200.0
2015-01-30 14:40:00,57.42,57.44,57.07,57.09,75200.0,56.9115,56.9313,56.5646,56.5844,75200.0
2015-01-30 14:50:00,57.06,57.07,56.87,56.98,54800.0,56.5547,56.5646,56.3664,56.4754,54800.0
2015-01-30 15:00:00,56.99,57.1,56.77,56.83,79400.0,56.4853,56.5943,56.2673,56.3267,79400.0
2015-01-30 15:10:00,56.83,56.97,56.78,56.79,74300.0,56.3267,56.4655,56.2772,56.2871,74300.0
2015-01-30 15:20:00,56.8,56.91,56.64,56.86,123400.0,56.297,56.406,56.1384,56.3565,123400.0
2015-01-30 15:30:00,56.87,56.92,56.71,56.79,134000.0,56.3664,56.4159,56.2078,56.2871,134000.0
2015-01-30 15:40:00,56.78,56.78,56.51,56.51,178200.0,56.2772,56.2772,56.0096,56.0096,178200.0
2015-01-30 15:50:00,56.51,56.56,56.37,56.47,413000.0,56.0096,56.0591,55.8708,55.9699,413000.0
2015-02-02 09:30:00,56.88,56.9,55.65,55.7,126700.0,56.3763,56.3961,55.1572,55.2067,126700.0
2015-02-02 09:40:00,55.68,56.11,55.51,55.85,104600.0,55.1869,55.6131,55.0184,55.3554,104600.0
2015-02-02 09:50:00,55.81,56.14,55.76,55.94,84800.0,55.3158,55.6428,55.2662,55.4446,84800.0
2015-02-02 10:00:00,55.92,55.94,55.45,55.62,90000.0,55.4248,55.4446,54.9589,55.1274,90000.0
2015-02-02 10:10:00,55.6,55.71,55.5,55.71,64100.0,55.1076,55.2166,55.0085,55.2166,64100.0
2015-02-02 10:20:00,55.74,55.96,55.56,55.7,76100.0,55.2464,55.4644,55.068,55.2067,76100.0
2015-02-02 10:30:00,55.69,56.0,55.6,55.98,43100.0,55.1968,55.5041,55.1076,55.4843,43100.0
2015-02-02 10:40:00,56.0,56.08,55.85,55.98,67400.0,55.5041,55.5834,55.3554,55.4843,67400.0
2015-02-02 10:50:00,55.97,56.24,55.92,56.18,109100.0,55.4743,55.742,55.4248,55.6825,109100.0
2015-02-02 11:00:00,56.15,56.55,56.14,56.55,102600.0,55.6528,56.0492,55.6428,56.0492,102600.0
2015-02-02 11:10:00,56.55,56.7,56.47,56.48,53600.0,56.0492,56.1979,55.9699,55.9798,53600.0
2015-02-02 11:20:00,56.48,56.66,56.37,56.59,56800.0,55.9798,56.1582,55.8708,56.0889,56800.0
2015-02-02 11:30:00,56.61,56.94,56.55,56.84,60900.0,56.1087,56.4358,56.0492,56.3366,60900.0
2015-02-02 11:40:00,56.82,56.82,56.66,56.67,37900.0,56.3168,56.3168,56.1582,56.1681,37900.0
2015-02-02 11:50:00,56.65,56.74,56.44,56.46,61200.0,56.1483,56.2375,55.9402,55.96,61200.0
2015-02-02 12:00:00,56.48,56.56,56.3,56.4,36600.0,55.9798,56.0591,55.8014,55.9005,36600.0
2015-02-02 12:10:00,56.39,56.45,56.21,56.44,36100.0,55.8906,55.9501,55.7122,55.9402,36100.0
2015-02-02 12:20:00,56.43,56.43,56.26,56.39,39900.0,55.9303,55.9303,55.7618,55.8906,39900.0
2015-02-02 12:30:00,56.41,56.54,56.38,56.54,57300.0,55.9104,56.0393,55.8807,56.0393,57300.0
2015-02-02 12:40:00,56.54,56.6,56.36,56.4,56500.0,56.0393,56.0988,55.8609,55.9005,56500.0
2015-02-02 12:50:00,56.4,56.44,56.27,56.3,24100.0,55.9005,55.9402,55.7717,55.8014,24100.0
2015-02-02 13:00:00,56.27,56.4,56.23,56.39,50700.0,55.7717,55.9005,55.732,55.8906,50700.0
2015-02-02 13:10:00,56.4,56.45,56.27,56.4,30900.0,55.9005,55.9501,55.7717,55.9005,30900.0
2015-02-02 13:20:00,56.41,56.6,56.4,56.49,33700.0,55.9104,56.0988,55.9005,55.9897,33700.0
2015-02-02 13:30:00,56.49,56.58,56.27,56.28,27000.0,55.9897,56.0789,55.7717,55.7816,27000.0
2015-02-02 13:40:00,56.27,56.35,56.17,56.17,41500.0,55.7717,55.851,55.6726,55.6726,41500.0
2015-02-02 13:50:00,56.17,56.26,56.13,56.18,55200.0,55.6726,55.7618,55.6329,55.6825,55200.0
2015-02-02 14:00:00,56.17,56.4,56.15,56.28,30200.0,55.6726,55.9005,55.6528,55.7816,30200.0
2015-02-02 14:10:00,56.25,56.48,56.22,56.46,40700.0,55.7519,55.9798,55.7221,55.96,40700.0
2015-02-02 14:20:00,56.45,56.59,56.38,56.56,57000.0,55.9501,56.0889,55.8807,56.0591,57000.0
2015-02-02 14:30:00,56.56,56.63,56.4,56.46,66600.0,56.0591,56.1285,55.9005,55.96,66600.0
2015-02-02 14:40:00,56.44,56.51,56.27,56.33,46900.0,55.9402,56.0096,55.7717,55.8312,46900.0
2015-02-02 14:50:00,56.35,56.53,56.31,56.42,45400.0,55.851,56.0294,55.8113,55.9204,45400.0
2015-02-02 15:00:00,56.41,56.54,56.34,56.54,36500.0,55.9104,56.0393,55.8411,56.0393,36500.0
2015-02-02 15:10:00,56.54,56.69,56.51,56.61,57000.0,56.0393,56.188,56.0096,56.1087,57000.0
2015-02-02 15:20:00,56.65,56.78,56.62,56.75,81400.0,56.1483,56.2772,56.1186,56.2474,81400.0
2015-02-02 15:30:00,56.74,57.06,56.68,57.06,101300.0,56.2375,56.5547,56.1781,56.5547,101300.0
2015-02-02 15:40:00,57.09,57.32,57.03,57.29,214300.0,56.5844,56.8124,56.525,56.7827,214300.0
2015-02-02 15:50:00,57.31,57.33,57.22,57.28,220200.0,56.8025,56.8223,56.7133,56.7727,220200.0
2015-02-03 09:30:00,57.66,57.86,57.42,57.64,119400.0,57.1494,57.3476,56.9115,57.1296,119400.0
2015-02-03 09:40:00,57.62,57.66,57.23,57.46,77600.0,57.1097,57.1494,56.7232,56.9511,77600.0
2015-02-03 09:50:00,57.46,57.56,57.32,57.45,47400.0,56.9511,57.0503,56.8124,56.9412,47400.0
2015-02-03 10:00:00,57.43,57.46,57.24,57.39,81500.0,56.9214,56.9511,56.7331,56.8818,81500.0
2015-02-03 10:10:00,57.39,57.7,57.39,57.48,100000.0,56.8818,57.189,56.8818,56.971,100000.0
2015-02-03 10:20:00,57.48,57.71,57.43,57.71,55400.0,56.971,57.1989,56.9214,57.1989,55400.0
2015-02-03 10:30:00,57.71,57.75,57.34,57.44,85700.0,57.1989,57.2386,56.8322,56.9313,85700.0
2015-02-03 10:40:00,57.44,57.55,57.34,57.4,68800.0,56.9313,57.0404,56.8322,56.8917,68800.0
2015-02-03 10:50:00,57.4,57.51,57.33,57.39,75300.0,56.8917,57.0007,56.8223,56.8818,75300.0
2015-02-03 11:00:00,57.38,57.53,57.35,57.47,75200.0,56.8719,57.0205,56.8421,56.9611,75200.0
2015-02-03 11:10:00,57.46,57.67,57.38,57.66,44100.0,56.9511,57.1593,56.8719,57.1494,44100.0
2015-02-03 11:20:00,57.69,57.8,57.61,57.77,63200.0,57.1791,57.2881,57.0998,57.2584,63200.0
2015-02-03 11:30:00,57.78,57.94,57.73,57.83,80000.0,57.2683,57.4269,57.2188,57.3179,80000.0
2015-02-03 11:40:00,57.85,58.03,57.8,57.97,75600.0,57.3377,57.5161,57.2881,57.4566,75600.0
2015-02-03 11:50:00,57.96,57.96,57.67,57.8,128100.0,57.4467,57.4467,57.1593,57.2881,128100.0
2015-02-03 12:00:00,57.8,57.86,57.71,57.84,60800.0,57.2881,57.3476,57.1989,57.3278,60800.0
2015-02-03 12:10:00,57.81,57.92,57.78,57.8,44400.0,57.298,57.4071,57.2683,57.2881,44400.0
2015-02-03 12:20:00,57.79,57.84,57.69,57.75,35300.0,57.2782,57.3278,57.1791,57.2386,35300.0
2015-02-03 12:30:00,57.74,57.75,57.65,57.74,30500.0,57.2287,57.2386,57.1395,57.2287,30500.0
2015-02-03 12:40:00,57.74,57.87,57.66,57.83,43400.0,57.2287,57.3575,57.1494,57.3179,43400.0
2015-02-03 12:50:00,57.86,58.01,57.8,57.93,37800.0,57.3476,57.4963,57.2881,57.417,37800.0
2015-02-03 13:00:00,57.93,58.02,57.88,58.01,30800.0,57.417,57.5062,57.3674,57.4963,30800.0
2015-02-03 13:10:00,58.0,58.15,57.98,58.11,63500.0,57.4864,57.635,57.4665,57.5954,63500.0
2015-02-03 13:20:00,58.12,58.3,58.05,58.06,121500.0,57.6053,57.7837,57.5359,57.5458,121500.0
2015-02-03 13:30:00,58.08,58.18,58.01,58.08,43800.0,57.5657,57.6648,57.4963,57.5657,43800.0
2015-02-03 13:40:00,58.08,58.22,58.07,58.2,45500.0,57.5657,57.7044,57.5557,57.6846,45500.0
2015-02-03 13:50:00,58.2,58.44,58.17,58.4,64200.0,57.6846,57.9225,57.6549,57.8828,64200.0
2015-02-03 14:00:00,58.4,58.45,58.15,58.22,59000.0,57.8828,57.9324,57.635,57.7044,59000.0
2015-02-03 14:10:00,58.22,58.28,58.15,58.23,71200.0,57.7044,57.7639,57.635,57.7143,71200.0
2015-02-03 14:20:00,58.24,58.27,58.11,58.15,51900.0,57.7242,57.754,57.5954,57.635,51900.0
2015-02-03 14:30:00,58.13,58.25,58.08,58.23,45600.0,57.6152,57.7342,57.5657,57.7143,45600.0
2015-02-03 14:40:00,58.22,58.36,58.19,58.34,47600.0,57.7044,57.8432,57.6747,57.8234,47600.0
2015-02-03 14:50:00,58.34,58.4,58.27,58.4,49600.0,57.8234,57.8828,57.754,57.8828,49600.0
2015-02-03 15:00:00,58.4,58.45,58.34,58.43,46800.0,57.8828,57.9324,57.8234,57.9126,46800.0
2015-02-03 15:10:00,58.45,58.45,58.32,58.34,78100.0,57.9324,57.9324,57.8035,57.8234,78100.0
2015-02-03 15:20:00,58.34,58.43,58.27,58.33,85100.0,57.8234,57.9126,57.754,57.8134,85100.0
2015-02-03 15:30:00,58.33,58.44,58.3,58.44,106400.0,57.8134,57.9225,57.7837,57.9225,106400.0
2015-02-03 15:40:00,58.44,58.55,58.39,58.51,174200.0,57.9225,58.0315,57.8729,57.9919,174200.0
2015-02-03 15:50:00,58.51,58.66,58.5,58.6,368200.0,57.9919,58.1405,57.9819,58.0811,368200.0
2015-02-04 09:30:00,58.44,58.89,58.21,58.89,77000.0,57.9225,58.3685,57.6945,58.3685,77000.0
2015-02-04 09:40:00,58.83,58.98,58.6,58.8,53200.0,58.309,58.4577,58.0811,58.2793,53200.0
2015-02-04 09:50:00,58.8,58.88,58.67,58.78,32100.0,58.2793,58.3586,58.1504,58.2595,32100.0
2015-02-04 10:00:00,58.78,58.95,58.57,58.63,56500.0,58.2595,58.428,58.0513,58.1108,56500.0
2015-02-04 10:10:00,58.61,58.73,58.46,58.58,38700.0,58.091,58.2099,57.9423,58.0612,38700.0
2015-02-04 10:20:00,58.56,58.56,58.39,58.48,34600.0,58.0414,58.0414,57.8729,57.9621,34600.0
2015-02-04 10:30:00,58.47,58.55,58.32,58.55,46800.0,57.9522,58.0315,57.8035,58.0315,46800.0
2015-02-04 10:40:00,58.55,58.66,58.46,58.64,43800.0,58.0315,58.1405,57.9423,58.1207,43800.0
2015-02-04 10:50:00,58.65,58.78,58.59,58.73,56900.0,58.1306,58.2595,58.0711,58.2099,56900.0
2015-02-04 11:00:00,58.72,58.89,58.62,58.86,41600.0,58.2,58.3685,58.1009,58.3388,41600.0
2015-02-04 11:10:00,58.83,58.92,58.75,58.79,37200.0,58.309,58.3982,58.2297,58.2694,37200.0
2015-02-04 11:20:00,58.81,58.83,58.73,58.8,30500.0,58.2892,58.309,58.2099,58.2793,30500.0
2015-02-04 11:30:00,58.8,58.98,58.8,58.92,38000.0,58.2793,58.4577,58.2793,58.3982,38000.0
2015-02-04 11:40:00,58.92,59.04,58.82,59.01,54500.0,58.3982,58.5172,58.2991,58.4874,54500.0
2015-02-04 11:50:00,59.0,59.0,58.86,58.9,31700.0,58.4775,58.4775,58.3388,58.3784,31700.0
2015-02-04 12:00:00,58.9,58.99,58.81,58.96,35000.0,58.3784,58.4676,58.2892,58.4379,35000.0
2015-02-04 12:10:00,58.96,59.04,58.95,58.99,45300.0,58.4379,58.5172,58.428,58.4676,45300.0
2015-02-04 12:20:00,59.0,59.0,58.77,58.77,63700.0,58.4775,58.4775,58.2495,58.2495,63700.0
2015-02-04 12:30:00,58.76,58.82,58.72,58.77,46800.0,58.2396,58.2991,58.2,58.2495,46800.0
2015-02-04 12:40:00,58.76,58.77,58.66,58.69,23700.0,58.2396,58.2495,58.1405,58.1703,23700.0
2015-02-04 12:50:00,58.67,58.74,58.66,58.7,35900.0,58.1504,58.2198,58.1405,58.1802,35900.0
2015-02-04 13:00:00,58.7,58.79,58.67,58.79,34000.0,58.1802,58.2694,58.1504,58.2694,34000.0
2015-02-04 13:10:00,58.8,58.81,58.75,58.75,16000.0,58.2793,58.2892,58.2297,58.2297,16000.0
2015-02-04 13:20:00,58.75,58.78,58.7,58.77,15300.0,58.2297,58.2595,58.1802,58.2495,15300.0
2015-02-04 13:30:00,58.77,58.86,58.75,58.77,26400.0,58.2495,58.3388,58.2297,58.2495,26400.0
2015-02-04 13:40:00,58.79,58.79,58.69,58.69,16900.0,58.2694,58.2694,58.1703,58.1703,16900.0
2015-02-04 13:50:00,58.69,58.87,58.68,58.87,47700.0,58.1703,58.3487,58.1603,58.3487,47700.0
2015-02-04 14:00:00,58.85,58.94,58.78,58.8,65200.0,58.3288,58.418,58.2595,58.2793,65200.0
2015-02-04 14:10:00,58.81,58.83,58.72,58.78,39700.0,58.2892,58.309,58.2,58.2595,39700.0
2015-02-04 14:20:00,58.78,58.92,58.77,58.92,34200.0,58.2595,58.3982,58.2495,58.3982,34200.0
2015-02-04 14:30:00,58.91,58.92,58.79,58.89,48300.0,58.3883,58.3982,58.2694,58.3685,48300.0
2015-02-04 14:40:00,58.9,58.98,58.87,58.98,39300.0,58.3784,58.4577,58.3487,58.4577,39300.0
2015-02-04 14:50:00,58.98,59.09,58.94,59.09,49300.0,58.4577,58.5667,58.418,58.5667,49300.0
2015-02-04 15:00:00,59.09,59.13,58.98,59.12,46700.0,58.5667,58.6064,58.4577,58.5964,46700.0
2015-02-04 15:10:00,59.12,59.22,59.06,59.19,69200.0,58.5964,58.6956,58.537,58.6658,69200.0
2015-02-04 15:20:00,59.2,59.25,59.14,59.25,60500.0,58.6757,58.7253,58.6163,58.7253,60500.0
2015-02-04 15:30:00,59.25,59.47,59.19,59.21,276000.0,58.7253,58.9433,58.6658,58.6857,276000.0
2015-02-04 15:40:00,59.22,59.29,58.87,58.99,275200.0,58.6956,58.7649,58.3487,58.4676,275200.0
2015-02-04 15:50:00,58.98,59.01,58.84,59.0,289400.0,58.4577,58.4874,58.3189,58.4775,289400.0
2015-02-05 09:30:00,58.95,59.36,58.76,59.19,139600.0,58.428,58.8343,58.2396,58.6658,139600.0
2015-02-05 09:40:00,59.19,59.45,59.03,59.45,117200.0,58.6658,58.9235,58.5072,58.9235,117200.0
2015-02-05 09:50:00,59.46,59.48,59.11,59.19,121800.0,58.9334,58.9533,58.5865,58.6658,121800.0
2015-02-05 10:00:00,59.21,59.42,59.19,59.29,85400.0,58.6857,58.8938,58.6658,58.7649,85400.0
2015-02-05 10:10:00,59.24,59.29,59.13,59.25,39300.0,58.7154,58.7649,58.6064,58.7253,39300.0
2015-02-05 10:20:00,59.25,59.35,59.15,59.23,48300.0,58.7253,58.8244,58.6262,58.7055,48300.0
2015-02-05 10:30:00,59.22,59.25,59.1,59.24,56600.0,58.6956,58.7253,58.5766,58.7154,56600.0
2015-02-05 10:40:00,59.25,59.34,59.18,59.3,30800.0,58.7253,58.8145,58.6559,58.7749,30800.0
2015-02-05 10:50:00,59.32,59.35,59.25,59.25,36400.0,58.7947,58.8244,58.7253,58.7253,36400.0
2015-02-05 11:00:00,59.25,59.34,59.24,59.29,44800.0,58.7253,58.8145,58.7154,58.7649,44800.0
2015-02-05 11:10:00,59.29,59.31,59.13,59.2,36500.0,58.7649,58.7848,58.6064,58.6757,36500.0
2015-02-05 11:20:00,59.2,59.3,59.13,59.3,20900.0,58.6757,58.7749,58.6064,58.7749,20900.0
2015-02-05 11:30:00,59.33,59.33,59.26,59.32,17800.0,58.8046,58.8046,58.7352,58.7947,17800.0
2015-02-05 11:40:00,59.3,59.31,59.16,59.28,22400.0,58.7749,58.7848,58.6361,58.755,22400.0
2015-02-05 11:50:00,59.25,59.25,59.12,59.19,26100.0,58.7253,58.7253,58.5964,58.6658,26100.0
2015-02-05 12:00:00,59.18,59.22,59.06,59.13,43600.0,58.6559,58.6956,58.537,58.6064,43600.0
2015-02-05 12:10:00,59.14,59.17,59.01,59.05,30100.0,58.6163,58.646,58.4874,58.5271,30100.0
2015-02-05 12:20:00,59.05,59.07,58.92,58.95,44500.0,58.5271,58.5469,58.3982,58.428,44500.0
2015-02-05 12:30:00,58.95,59.12,58.95,59.08,25800.0,58.428,58.5964,58.428,58.5568,25800.0
2015-02-05 12:40:00,59.08,59.27,59.08,59.22,68000.0,58.5568,58.7451,58.5568,58.6956,68000.0
2015-02-05 12:50:00,59.21,59.27,59.18,59.27,44100.0,58.6857,58.7451,58.6559,58.7451,44100.0
2015-02-05 13:00:00,59.27,59.31,59.21,59.26,21700.0,58.7451,58.7848,58.6857,58.7352,21700.0
2015-02-05 13:10:00,59.26,59.33,59.25,59.27,31300.0,58.7352,58.8046,58.7253,58.7451,31300.0
2015-02-05 13:20:00,59.29,59.38,59.23,59.32,19700.0,58.7649,58.8541,58.7055,58.7947,19700.0
2015-02-05 13:30:00,59.32,59.34,59.26,59.32,21100.0,58.7947,58.8145,58.7352,58.7947,21100.0
2015-02-05 13:40:00,59.33,59.38,59.3,59.32,24400.0,58.8046,58.8541,58.7749,58.7947,24400.0
2015-02-05 13:50:00,59.32,59.33,59.21,59.22,26700.0,58.7947,58.8046,58.6857,58.6956,26700.0
2015-02-05 14:00:00,59.2,59.22,59.13,59.22,23900.0,58.6757,58.6956,58.6064,58.6956,23900.0
2015-02-05 14:10:00,59.22,59.33,59.19,59.27,26000.0,58.6956,58.8046,58.6658,58.7451,26000.0
2015-02-05 14:20:00,59.28,59.3,59.17,59.29,35000.0,58.755,58.7749,58.646,58.7649,35000.0
2015-02-05 14:30:00,59.29,59.41,59.24,59.4,26200.0,58.7649,58.8839,58.7154,58.874,26200.0
2015-02-05 14:40:00,59.41,59.41,59.29,59.36,25600.0,58.8839,58.8839,58.7649,58.8343,25600.0
2015-02-05 14:50:00,59.35,59.39,59.31,59.39,25000.0,58.8244,58.8641,58.7848,58.8641,25000.0
2015-02-05 15:00:00,59.39,59.39,59.21,59.22,83900.0,58.8641,58.8641,58.6857,58.6956,83900.0
2015-02-05 15:10:00,59.23,59.23,59.13,59.16,83400.0,58.7055,58.7055,58.6064,58.6361,83400.0
2015-02-05 15:20:00,59.17,59.26,59.13,59.26,90400.0,58.646,58.7352,58.6064,58.7352,90400.0
2015-02-05 15:30:00,59.25,59.29,59.2,59.29,91400.0,58.7253,58.7649,58.6757,58.7649,91400.0
2015-02-05 15:40:00,59.28,59.29,59.21,59.23,146000.0,58.755,58.7649,58.6857,58.7055,146000.0
2015-02-05 15:50:00,59.23,59.3,59.21,59.25,240400.0,58.7055,58.7749,58.6857,58.7253,240400.0
2015-02-06 09:30:00,59.26,59.28,58.72,58.98,124200.0,58.7352,58.755,58.2,58.4577,124200.0
2015-02-06 09:40:00,58.97,59.0,58.65,58.93,92800.0,58.4478,58.4775,58.1306,58.4081,92800.0
2015-02-06 09:50:00,58.89,59.2,58.83,59.19,60100.0,58.3685,58.6757,58.309,58.6658,60100.0
2015-02-06 10:00:00,59.19,59.43,59.12,59.34,53500.0,58.6658,58.9037,58.5964,58.8145,53500.0
2015-02-06 10:10:00,59.32,59.5,59.32,59.45,41200.0,58.7947,58.9731,58.7947,58.9235,41200.0
2015-02-06 10:20:00,59.44,59.54,59.42,59.46,47900.0,58.9136,59.0127,58.8938,58.9334,47900.0
2015-02-06 10:30:00,59.43,59.57,59.39,59.55,37300.0,58.9037,59.0425,58.8641,59.0226,37300.0
2015-02-06 10:40:00,59.54,59.7,59.47,59.66,40200.0,59.0127,59.1713,58.9433,59.1317,40200.0
2015-02-06 10:50:00,59.65,59.68,59.55,59.6,52700.0,59.1218,59.1515,59.0226,59.0722,52700.0
2015-02-06 11:00:00,59.57,59.7,59.55,59.64,48900.0,59.0425,59.1713,59.0226,59.1118,48900.0
2015-02-06 11:10:00,59.64,59.69,59.56,59.56,36400.0,59.1118,59.1614,59.0326,59.0326,36400.0
2015-02-06 11:20:00,59.57,59.63,59.52,59.61,36300.0,59.0425,59.1019,58.9929,59.0821,36300.0
2015-02-06 11:30:00,59.61,59.63,59.5,59.52,29700.0,59.0821,59.1019,58.9731,58.9929,29700.0
2015-02-06 11:40:00,59.54,59.61,59.5,59.57,18500.0,59.0127,59.0821,58.9731,59.0425,18500.0
2015-02-06 11:50:00,59.59,59.63,59.57,59.57,32800.0,59.0623,59.1019,59.0425,59.0425,32800.0
2015-02-06 12:00:00,59.58,59.62,59.54,59.6,45000.0,59.0524,59.092,59.0127,59.0722,45000.0
2015-02-06 12:10:00,59.6,59.65,59.59,59.62,37600.0,59.0722,59.1218,59.0623,59.092,37600.0
2015-02-06 12:20:00,59.63,59.64,59.48,59.51,54200.0,59.1019,59.1118,58.9533,58.983,54200.0
2015-02-06 12:30:00,59.52,59.53,59.43,59.47,31700.0,58.9929,59.0028,58.9037,58.9433,31700.0
2015-02-06 12:40:00,59.46,59.49,59.2,59.23,71000.0,58.9334,58.9632,58.6757,58.7055,71000.0
2015-02-06 12:50:00,59.22,59.45,59.2,59.42,15400.0,58.6956,58.9235,58.6757,58.8938,15400.0
2015-02-06 13:00:00,59.42,59.49,59.27,59.35,43300.0,58.8938,58.9632,58.7451,58.8244,43300.0
2015-02-06 13:10:00,59.35,59.36,59.14,59.17,39700.0,58.8244,58.8343,58.6163,58.646,39700.0
2015-02-06 13:20:00,59.17,59.23,59.09,59.23,37800.0,58.646,58.7055,58.5667,58.7055,37800.0
2015-02-06 13:30:00,59.21,59.27,59.13,59.2,26500.0,58.6857,58.7451,58.6064,58.6757,26500.0
2015-02-06 13:40:00,59.21,59.32,59.2,59.27,41100.0,58.6857,58.7947,58.6757,58.7451,41100.0
2015-02-06 13:50:00,59.25,59.3,59.2,59.24,30200.0,58.7253,58.7749,58.6757,58.7154,30200.0
2015-02-06 14:00:00,59.24,59.3,59.15,59.23,26400.0,58.7154,58.7749,58.6262,58.7055,26400.0
2015-02-06 14:10:00,59.23,59.34,59.23,59.25,55600.0,58.7055,58.8145,58.7055,58.7253,55600.0
2015-02-06 14:20:00,59.27,59.36,59.25,59.31,29500.0,58.7451,58.8343,58.7253,58.7848,29500.0
2015-02-06 14:30:00,59.31,59.37,59.25,59.31,40400.0,58.7848,58.8442,58.7253,58.7848,40400.0
2015-02-06 14:40:00,59.31,59.35,59.17,59.22,37200.0,58.7848,58.8244,58.646,58.6956,37200.0
2015-02-06 14:50:00,59.21,59.23,59.09,59.09,33400.0,58.6857,58.7055,58.5667,58.5667,33400.0
2015-02-06 15:00:00,59.09,59.12,58.96,59.05,38400.0,58.5667,58.5964,58.4379,58.5271,38400.0
2015-02-06 15:10:00,59.04,59.08,58.97,58.98,85000.0,58.5172,58.5568,58.4478,58.4577,85000.0
2015-02-06 15:20:00,58.97,59.09,58.89,58.93,99800.0,58.4478,58.5667,58.3685,58.4081,99800.0
2015-02-06 15:30:00,58.93,59.07,58.8,59.05,135900.0,58.4081,58.5469,58.2793,58.5271,135900.0
2015-02-06 15:40:00,59.04,59.06,58.93,59.04,222500.0,58.5172,58.537,58.4081,58.5172,222500.0
2015-02-06 15:50:00,59.04,59.18,59.04,59.16,199700.0,58.5172,58.6559,58.5172,58.6361,199700.0
2015-02-09 09:30:00,58.85,58.89,58.52,58.81,60500.0,58.3288,58.3685,58.0018,58.2892,60500.0
2015-02-09 09:40:00,58.85,58.97,58.7,58.79,31500.0,58.3288,58.4478,58.1802,58.2694,31500.0
2015-02-09 09:50:00,58.76,58.98,58.67,58.79,139800.0,58.2396,58.4577,58.1504,58.2694,139800.0
2015-02-09 10:00:00,58.83,58.86,58.68,58.73,103500.0,58.309,58.3388,58.1603,58.2099,103500.0
2015-02-09 10:10:00,58.73,58.95,58.67,58.86,42600.0,58.2099,58.428,58.1504,58.3388,42600.0
2015-02-09 10:20:00,58.86,58.91,58.65,58.68,60500.0,58.3388,58.3883,58.1306,58.1603,60500.0
2015-02-09 10:30:00,58.67,58.81,58.66,58.71,26400.0,58.1504,58.2892,58.1405,58.1901,26400.0
2015-02-09 10:40:00,58.66,58.66,58.41,58.5,26900.0,58.1405,58.1405,57.8927,57.9819,26900.0
2015-02-09 10:50:00,58.51,58.6,58.33,58.35,31800.0,57.9919,58.0811,57.8134,57.8333,31800.0
2015-02-09 11:00:00,58.38,58.51,58.36,58.51,76800.0,57.863,57.9919,57.8432,57.9919,76800.0
2015-02-09 11:10:00,58.5,58.53,58.35,58.44,48900.0,57.9819,58.0117,57.8333,57.9225,48900.0
2015-02-09 11:20:00,58.45,58.53,58.4,58.47,43100.0,57.9324,58.0117,57.8828,57.9522,43100.0
2015-02-09 11:30:00,58.45,58.45,58.3,58.38,42600.0,57.9324,57.9324,57.7837,57.863,42600.0
2015-02-09 11:40:00,58.38,58.41,58.36,58.38,21600.0,57.863,57.8927,57.8432,57.863,21600.0
2015-02-09 11:50:00,58.37,58.4,58.28,58.29,30500.0,57.8531,57.8828,57.7639,57.7738,30500.0
2015-02-09 12:00:00,58.29,58.34,58.21,58.34,56700.0,57.7738,57.8234,57.6945,57.8234,56700.0
2015-02-09 12:10:00,58.36,58.41,58.29,58.31,21800.0,57.8432,57.8927,57.7738,57.7936,21800.0
2015-02-09 12:20:00,58.29,58.41,58.27,58.41,14900.0,57.7738,57.8927,57.754,57.8927,14900.0
2015-02-09 12:30:00,58.41,58.43,58.38,58.38,33000.0,57.8927,57.9126,57.863,57.863,33000.0
2015-02-09 12:40:00,58.38,58.38,58.25,58.28,21400.0,57.863,57.863,57.7342,57.7639,21400.0
2015-02-09 12:50:00,58.28,58.29,58.15,58.15,44900.0,57.7639,57.7738,57.635,57.635,44900.0
2015-02-09 13:00:00,58.15,58.22,58.12,58.18,34100.0,57.635,57.7044,57.6053,57.6648,34100.0
2015-02-09 13:10:00,58.2,58.3,58.19,58.23,20900.0,57.6846,57.7837,57.6747,57.7143,20900.0
2015-02-09 13:20:00,58.22,58.26,58.19,58.23,15300.0,57.7044,57.7441,57.6747,57.7143,15300.0
2015-02-09 13:30:00,58.22,58.28,58.19,58.26,11600.0,57.7044,57.7639,57.6747,57.7441,11600.0
2015-02-09 13:40:00,58.24,58.33,58.24,58.27,25900.0,57.7242,57.8134,57.7242,57.754,25900.0
2015-02-09 13:50:00,58.27,58.35,58.25,58.34,41800.0,57.754,57.8333,57.7342,57.8234,41800.0
2015-02-09 14:00:00,58.34,58.35,58.27,58.34,57000.0,57.8234,57.8333,57.754,57.8234,57000.0
2015-02-09 14:10:00,58.34,58.36,58.2,58.23,48200.0,57.8234,57.8432,57.6846,57.7143,48200.0
2015-02-09 14:20:00,58.23,58.29,58.09,58.19,142400.0,57.7143,57.7738,57.5756,57.6747,142400.0
2015-02-09 14:30:00,58.2,58.28,58.17,58.26,35400.0,57.6846,57.7639,57.6549,57.7441,35400.0
2015-02-09 14:40:00,58.25,58.26,58.14,58.18,41800.0,57.7342,57.7441,57.6251,57.6648,41800.0
2015-02-09 14:50:00,58.18,58.23,58.07,58.09,37300.0,57.6648,57.7143,57.5557,57.5756,37300.0
2015-02-09 15:00:00,58.09,58.1,57.95,58.04,46200.0,57.5756,57.5855,57.4368,57.526,46200.0
2015-02-09 15:10:00,58.04,58.06,57.85,57.85,149400.0,57.526,57.5458,57.3377,57.3377,149400.0
2015-02-09 15:20:00,57.86,58.1,57.82,58.08,69800.0,57.3476,57.5855,57.308,57.5657,69800.0
2015-02-09 15:30:00,58.07,58.08,57.96,58.0,74800.0,57.5557,57.5657,57.4467,57.4864,74800.0
2015-02-09 15:40:00,58.01,58.16,57.97,58.01,203700.0,57.4963,57.645,57.4566,57.4963,203700.0
2015-02-09 15:50:00,58.02,58.04,57.95,57.97,257100.0,57.5062,57.526,57.4368,57.4566,257100.0
2015-02-10 09:30:00,58.5,58.68,58.3,58.57,185900.0,57.9819,58.1603,57.7837,58.0513,185900.0
2015-02-10 09:40:00,58.53,58.68,58.48,58.66,70600.0,58.0117,58.1603,57.9621,58.1405,70600.0
2015-02-10 09:50:00,58.67,58.73,58.56,58.7,59400.0,58.1504,58.2099,58.0414,58.1802,59400.0
2015-02-10 10:00:00,58.71,58.77,58.46,58.51,104200.0,58.1901,58.2495,57.9423,57.9919,104200.0
2015-02-10 10:10:00,58.53,58.59,58.48,58.5,79700.0,58.0117,58.0711,57.9621,57.9819,79700.0
2015-02-10 10:20:00,58.5,58.5,58.23,58.28,43000.0,57.9819,57.9819,57.7143,57.7639,43000.0
2015-02-10 10:30:00,58.28,58.47,58.22,58.44,45400.0,57.7639,57.9522,57.7044,57.9225,45400.0
2015-02-10 10:40:00,58.45,58.57,58.29,58.34,26700.0,57.9324,58.0513,57.7738,57.8234,26700.0
2015-02-10 10:50:00,58.36,58.56,58.36,58.49,26500.0,57.8432,58.0414,57.8432,57.972,26500.0
2015-02-10 11:00:00,58.5,58.6,58.39,58.59,53200.0,57.9819,58.0811,57.8729,58.0711,53200.0
2015-02-10 11:10:00,58.59,58.7,58.57,58.68,66200.0,58.0711,58.1802,58.0513,58.1603,66200.0
2015-02-10 11:20:00,58.68,58.82,58.63,58.79,61000.0,58.1603,58.2991,58.1108,58.2694,61000.0
2015-02-10 11:30:00,58.8,58.95,58.74,58.92,38000.0,58.2793,58.428,58.2198,58.3982,38000.0
2015-02-10 11:40:00,58.94,58.97,58.84,58.96,24000.0,58.418,58.4478,58.3189,58.4379,24000.0
2015-02-10 11:50:00,58.96,59.0,58.87,58.98,30000.0,58.4379,58.4775,58.3487,58.4577,30000.0
2015-02-10 12:00:00,58.98,58.98,58.9,58.95,26700.0,58.4577,58.4577,58.3784,58.428,26700.0
2015-02-10 12:10:00,58.96,59.17,58.96,59.14,41400.0,58.4379,58.646,58.4379,58.6163,41400.0
2015-02-10 12:20:00,59.13,59.14,59.04,59.06,16800.0,58.6064,58.6163,58.5172,58.537,16800.0
2015-02-10 12:30:00,59.08,59.08,58.93,58.98,23300.0,58.5568,58.5568,58.4081,58.4577,23300.0
2015-02-10 12:40:00,58.97,58.98,58.89,58.93,21800.0,58.4478,58.4577,58.3685,58.4081,21800.0
2015-02-10 12:50:00,58.9,58.95,58.9,58.93,15900.0,58.3784,58.428,58.3784,58.4081,15900.0
2015-02-10 13:00:00,58.93,58.95,58.84,58.88,24400.0,58.4081,58.428,58.3189,58.3586,24400.0
2015-02-10 13:10:00,58.89,58.95,58.86,58.87,24300.0,58.3685,58.428,58.3388,58.3487,24300.0
2015-02-10 13:20:00,58.86,58.91,58.82,58.89,20800.0,58.3388,58.3883,58.2991,58.3685,20800.0
2015-02-10 13:30:00,58.89,58.94,58.87,58.91,20700.0,58.3685,58.418,58.3487,58.3883,20700.0
2015-02-10 13:40:00,58.93,58.94,58.86,58.92,23500.0,58.4081,58.418,58.3388,58.3982,23500.0
2015-02-10 13:50:00,58.91,58.95,58.78,58.78,53500.0,58.3883,58.428,58.2595,58.2595,53500.0
2015-02-10 14:00:00,58.77,58.86,58.75,58.86,32000.0,58.2495,58.3388,58.2297,58.3388,32000.0
2015-02-10 14:10:00,58.86,58.86,58.76,58.79,49500.0,58.3388,58.3388,58.2396,58.2694,49500.0
2015-02-10 14:20:00,58.8,58.89,58.8,58.87,31900.0,58.2793,58.3685,58.2793,58.3487,31900.0
2015-02-10 14:30:00,58.88,58.96,58.86,58.96,43500.0,58.3586,58.4379,58.3388,58.4379,43500.0
2015-02-10 14:40:00,58.97,58.97,58.9,58.91,58000.0,58.4478,58.4478,58.3784,58.3883,58000.0
2015-02-10 14:50:00,58.92,59.0,58.91,58.99,46000.0,58.3982,58.4775,58.3883,58.4676,46000.0
2015-02-10 15:00:00,58.98,59.0,58.95,58.99,56100.0,58.4577,58.4775,58.428,58.4676,56100.0
2015-02-10 15:10:00,58.99,59.03,58.93,58.99,45700.0,58.4676,58.5072,58.4081,58.4676,45700.0
2015-02-10 15:20:00,58.99,59.02,58.94,59.0,72300.0,58.4676,58.4973,58.418,58.4775,72300.0
2015-02-10 15:30:00,59.01,59.01,58.96,58.98,119900.0,58.4874,58.4874,58.4379,58.4577,119900.0
2015-02-10 15:40:00,58.97,59.01,58.87,58.92,139000.0,58.4478,58.4874,58.3487,58.3982,139000.0
2015-02-10 15:50:00,58.91,58.92,58.75,58.75,571000.0,58.3883,58.3982,58.2297,58.2297,571000.0
2015-02-11 09:30:00,58.82,59.04,58.63,58.81,120200.0,58.2991,58.5172,58.1108,58.2892,120200.0
2015-02-11 09:40:00,58.84,59.03,58.72,58.75,75200.0,58.3189,58.5072,58.2,58.2297,75200.0
2015-02-11 09:50:00,58.75,58.94,58.68,58.85,45300.0,58.2297,58.418,58.1603,58.3288,45300.0
2015-02-11 10:00:00,58.82,58.86,58.67,58.7,49400.0,58.2991,58.3388,58.1504,58.1802,49400.0
2015-02-11 10:10:00,58.74,58.83,58.7,58.74,72900.0,58.2198,58.309,58.1802,58.2198,72900.0
2015-02-11 10:20:00,58.72,58.8,58.6,58.73,56900.0,58.2,58.2793,58.0811,58.2099,56900.0
2015-02-11 10:30:00,58.73,58.97,58.71,58.87,62300.0,58.2099,58.4478,58.1901,58.3487,62300.0
2015-02-11 10:40:00,58.89,58.9,58.86,58.86,56700.0,58.3685,58.3784,58.3388,58.3388,56700.0
2015-02-11 10:50:00,58.86,58.91,58.85,58.89,89000.0,58.3388,58.3883,58.3288,58.3685,89000.0
2015-02-11 11:00:00,58.89,59.02,58.89,58.98,103200.0,58.3685,58.4973,58.3685,58.4577,103200.0
2015-02-11 11:10:00,59.0,59.01,58.88,58.96,154400.0,58.4775,58.4874,58.3586,58.4379,154400.0
2015-02-11 11:20:00,58.98,58.98,58.81,58.82,68100.0,58.4577,58.4577,58.2892,58.2991,68100.0
2015-02-11 11:30:00,58.81,58.87,58.76,58.82,31600.0,58.2892,58.3487,58.2396,58.2991,31600.0
2015-02-11 11:40:00,58.83,58.87,58.82,58.86,62800.0,58.309,58.3487,58.2991,58.3388,62800.0
2015-02-11 11:50:00,58.85,58.88,58.79,58.85,69300.0,58.3288,58.3586,58.2694,58.3288,69300.0
2015-02-11 12:00:00,58.84,58.88,58.79,58.85,66000.0,58.3189,58.3586,58.2694,58.3288,66000.0
2015-02-11 12:10:00,58.85,58.87,58.81,58.84,46400.0,58.3288,58.3487,58.2892,58.3189,46400.0
2015-02-11 12:20:00,58.84,58.98,58.83,58.97,47800.0,58.3189,58.4577,58.309,58.4478,47800.0
2015-02-11 12:30:00,58.97,59.07,58.94,59.05,35700.0,58.4478,58.5469,58.418,58.5271,35700.0
2015-02-11 12:40:00,59.06,59.06,58.92,58.99,50100.0,58.537,58.537,58.3982,58.4676,50100.0
2015-02-11 12:50:00,58.99,59.05,58.84,58.9,70100.0,58.4676,58.5271,58.3189,58.3784,70100.0
2015-02-11 13:00:00,58.89,58.97,58.72,58.78,65900.0,58.3685,58.4478,58.2,58.2595,65900.0
2015-02-11 13:10:00,58.77,58.81,58.69,58.72,57500.0,58.2495,58.2892,58.1703,58.2,57500.0
2015-02-11 13:20:00,58.72,58.83,58.69,58.79,43600.0,58.2,58.309,58.1703,58.2694,43600.0
2015-02-11 13:30:00,58.8,58.91,58.76,58.84,67200.0,58.2793,58.3883,58.2396,58.3189,67200.0
2015-02-11 13:40:00,58.83,58.85,58.75,58.77,35300.0,58.309,58.3288,58.2297,58.2495,35300.0
2015-02-11 13:50:00,58.76,58.86,58.69,58.83,60800.0,58.2396,58.3388,58.1703,58.309,60800.0
2015-02-11 14:00:00,58.83,58.9,58.77,58.89,59700.0,58.309,58.3784,58.2495,58.3685,59700.0
2015-02-11 14:10:00,58.89,58.94,58.86,58.89,50100.0,58.3685,58.418,58.3388,58.3685,50100.0
2015-02-11 14:20:00,58.9,58.93,58.84,58.87,32500.0,58.3784,58.4081,58.3189,58.3487,32500.0
2015-02-11 14:30:00,58.88,58.94,58.85,58.93,85200.0,58.3586,58.418,58.3288,58.4081,85200.0
2015-02-11 14:40:00,58.92,59.01,58.88,59.0,77300.0,58.3982,58.4874,58.3586,58.4775,77300.0
2015-02-11 14:50:00,58.99,59.04,58.97,59.04,51100.0,58.4676,58.5172,58.4478,58.5172,51100.0
2015-02-11 15:00:00,59.04,59.1,59.01,59.09,43800.0,58.5172,58.5766,58.4874,58.5667,43800.0
2015-02-11 15:10:00,59.08,59.08,58.97,58.99,114800.0,58.5568,58.5568,58.4478,58.4676,114800.0
2015-02-11 15:20:00,58.99,59.1,58.97,59.01,175200.0,58.4676,58.5766,58.4478,58.4874,175200.0
2015-02-11 15:30:00,59.01,59.02,58.87,58.98,88600.0,58.4874,58.4973,58.3487,58.4577,88600.0
2015-02-11 15:40:00,58.98,59.01,58.85,58.9,88700.0,58.4577,58.4874,58.3288,58.3784,88700.0
2015-02-11 15:50:00,58.91,58.97,58.8,58.8,407400.0,58.3883,58.4478,58.2793,58.2793,407400.0
2015-02-12 09:30:00,59.29,59.73,59.22,59.7,184600.0,58.7649,59.201,58.6956,59.1713,184600.0
2015-02-12 09:40:00,59.71,59.85,59.63,59.7,109900.0,59.1812,59.32,59.1019,59.1713,109900.0
2015-02-12 09:50:00,59.73,59.93,59.73,59.85,40200.0,59.201,59.3993,59.201,59.32,40200.0
2015-02-12 10:00:00,59.87,60.25,59.87,60.14,186800.0,59.3398,59.7164,59.3398,59.6074,186800.0
2015-02-12 10:10:00,60.14,60.4,60.13,60.36,65200.0,59.6074,59.8651,59.5975,59.8255,65200.0
2015-02-12 10:20:00,60.34,60.39,60.17,60.3,78300.0,59.8056,59.8552,59.6372,59.766,78300.0
2015-02-12 10:30:00,60.3,60.4,60.28,60.36,90400.0,59.766,59.8651,59.7462,59.8255,90400.0
2015-02-12 10:40:00,60.36,60.73,60.25,60.73,295100.0,59.8255,60.1922,59.7164,60.1922,295100.0
2015-02-12 10:50:00,60.73,60.9,60.71,60.71,116100.0,60.1922,60.3607,60.1724,60.1724,116100.0
2015-02-12 11:00:00,60.71,60.73,60.53,60.68,83500.0,60.1724,60.1922,59.994,60.1426,83500.0
2015-02-12 11:10:00,60.67,60.86,60.67,60.84,60500.0,60.1327,60.321,60.1327,60.3012,60500.0
2015-02-12 11:20:00,60.83,60.85,60.76,60.78,42000.0,60.2913,60.3111,60.2219,60.2417,42000.0
2015-02-12 11:30:00,60.8,60.89,60.78,60.87,41900.0,60.2616,60.3508,60.2417,60.331,41900.0
2015-02-12 11:40:00,60.88,61.05,60.83,61.05,87900.0,60.3409,60.5094,60.2913,60.5094,87900.0
2015-02-12 11:50:00,61.04,61.04,60.91,61.0,49400.0,60.4994,60.4994,60.3706,60.4598,49400.0
2015-02-12 12:00:00,60.97,60.97,60.77,60.78,41600.0,60.4301,60.4301,60.2318,60.2417,41600.0
2015-02-12 12:10:00,60.77,60.92,60.77,60.85,48500.0,60.2318,60.3805,60.2318,60.3111,48500.0
2015-02-12 12:20:00,60.85,60.86,60.74,60.84,39400.0,60.3111,60.321,60.2021,60.3012,39400.0
2015-02-12 12:30:00,60.85,60.88,60.75,60.85,56000.0,60.3111,60.3409,60.212,60.3111,56000.0
2015-02-12 12:40:00,60.85,60.9,60.78,60.87,77600.0,60.3111,60.3607,60.2417,60.331,77600.0
2015-02-12 12:50:00,60.86,61.01,60.85,61.01,90400.0,60.321,60.4697,60.3111,60.4697,90400.0
2015-02-12 13:00:00,60.99,61.02,60.9,60.91,69700.0,60.4499,60.4796,60.3607,60.3706,69700.0
2015-02-12 13:10:00,60.91,61.09,60.91,61.08,68400.0,60.3706,60.549,60.3706,60.5391,68400.0
2015-02-12 13:20:00,61.08,61.18,61.05,61.18,131200.0,60.5391,60.6382,60.5094,60.6382,131200.0
2015-02-12 13:30:00,61.18,61.18,61.08,61.13,105900.0,60.6382,60.6382,60.5391,60.5886,105900.0
2015-02-12 13:40:00,61.13,61.22,61.1,61.11,70700.0,60.5886,60.6779,60.5589,60.5688,70700.0
2015-02-12 13:50:00,61.11,61.34,61.11,61.24,90200.0,60.5688,60.7968,60.5688,60.6977,90200.0
2015-02-12 14:00:00,61.24,61.29,61.13,61.27,74500.0,60.6977,60.7472,60.5886,60.7274,74500.0
2015-02-12 14:10:00,61.26,61.32,61.05,61.08,62000.0,60.7175,60.777,60.5094,60.5391,62000.0
2015-02-12 14:20:00,61.08,61.1,60.9,61.0,101400.0,60.5391,60.5589,60.3607,60.4598,101400.0
2015-02-12 14:30:00,60.98,61.06,60.94,61.06,91000.0,60.44,60.5193,60.4003,60.5193,91000.0
2015-02-12 14:40:00,61.05,61.18,61.02,61.18,65900.0,60.5094,60.6382,60.4796,60.6382,65900.0
2015-02-12 14:50:00,61.17,61.21,61.13,61.21,70000.0,60.6283,60.6679,60.5886,60.6679,70000.0
2015-02-12 15:00:00,61.22,61.28,61.15,61.22,154000.0,60.6779,60.7373,60.6085,60.6779,154000.0
2015-02-12 15:10:00,61.23,61.23,61.11,61.14,136800.0,60.6878,60.6878,60.5688,60.5986,136800.0
2015-02-12 15:20:00,61.15,61.2,61.02,61.07,132400.0,60.6085,60.658,60.4796,60.5292,132400.0
2015-02-12 15:30:00,61.07,61.1,61.0,61.05,357300.0,60.5292,60.5589,60.4598,60.5094,357300.0
2015-02-12 15:40:00,61.04,61.21,61.03,61.19,363500.0,60.4994,60.6679,60.4895,60.6481,363500.0
2015-02-12 15:50:00,61.2,61.28,61.18,61.26,500000.0,60.658,60.7373,60.6382,60.7175,500000.0
2015-02-13 09:30:00,61.25,62.72,61.1,62.61,339200.0,60.7076,62.1646,60.5589,62.0555,339200.0
2015-02-13 09:40:00,62.6,62.86,62.47,62.84,337000.0,62.0456,62.3033,61.9168,62.2835,337000.0
2015-02-13 09:50:00,62.82,62.83,62.4,62.4,207100.0,62.2637,62.2736,61.8474,61.8474,207100.0
2015-02-13 10:00:00,62.4,62.48,61.87,61.93,131800.0,61.8474,61.9267,61.3221,61.3816,131800.0
2015-02-13 10:10:00,61.95,62.36,61.95,62.2,94500.0,61.4014,61.8078,61.4014,61.6492,94500.0
2015-02-13 10:20:00,62.18,62.44,62.17,62.44,243100.0,61.6293,61.887,61.6194,61.887,243100.0
2015-02-13 10:30:00,62.45,62.45,62.29,62.32,92400.0,61.897,61.897,61.7384,61.7681,92400.0
2015-02-13 10:40:00,62.3,62.38,62.27,62.36,103300.0,61.7483,61.8276,61.7186,61.8078,103300.0
2015-02-13 10:50:00,62.35,62.4,62.3,62.32,106200.0,61.7978,61.8474,61.7483,61.7681,106200.0
2015-02-13 11:00:00,62.31,62.39,62.27,62.37,46200.0,61.7582,61.8375,61.7186,61.8177,46200.0
2015-02-13 11:10:00,62.38,62.56,62.38,62.54,78500.0,61.8276,62.006,61.8276,61.9862,78500.0
2015-02-13 11:20:00,62.53,62.56,62.45,62.53,88400.0,61.9763,62.006,61.897,61.9763,88400.0
2015-02-13 11:30:00,62.54,62.66,62.5,62.65,70600.0,61.9862,62.1051,61.9465,62.0952,70600.0
2015-02-13 11:40:00,62.66,63.11,62.65,63.02,212200.0,62.1051,62.5511,62.0952,62.4619,212200.0
2015-02-13 11:50:00,63.03,63.2,62.99,63.14,135300.0,62.4718,62.6403,62.4322,62.5808,135300.0
2015-02-13 12:00:00,63.14,63.22,63.0,63.06,74300.0,62.5808,62.6601,62.4421,62.5016,74300.0
2015-02-13 12:10:00,63.07,63.07,62.71,62.75,84500.0,62.5115,62.5115,62.1547,62.1943,84500.0
2015-02-13 12:20:00,62.74,62.79,62.66,62.78,137500.0,62.1844,62.2339,62.1051,62.224,137500.0
2015-02-13 12:30:00,62.77,62.89,62.74,62.75,51900.0,62.2141,62.3331,62.1844,62.1943,51900.0
2015-02-13 12:40:00,62.76,62.82,62.63,62.73,151800.0,62.2042,62.2637,62.0754,62.1745,151800.0
2015-02-13 12:50:00,62.72,62.74,62.54,62.55,112500.0,62.1646,62.1844,61.9862,61.9961,112500.0
2015-02-13 13:00:00,62.55,62.73,62.54,62.73,53100.0,61.9961,62.1745,61.9862,62.1745,53100.0
2015-02-13 13:10:00,62.74,62.74,62.67,62.7,31500.0,62.1844,62.1844,62.115,62.1447,31500.0
2015-02-13 13:20:00,62.7,62.74,62.65,62.66,26500.0,62.1447,62.1844,62.0952,62.1051,26500.0
2015-02-13 13:30:00,62.66,62.66,62.51,62.61,56200.0,62.1051,62.1051,61.9564,62.0555,56200.0
2015-02-13 13:40:00,62.61,62.68,62.58,62.62,34600.0,62.0555,62.1249,62.0258,62.0655,34600.0
2015-02-13 13:50:00,62.61,62.69,62.56,62.59,53200.0,62.0555,62.1348,62.006,62.0357,53200.0
2015-02-13 14:00:00,62.58,62.66,62.55,62.64,44700.0,62.0258,62.1051,61.9961,62.0853,44700.0
2015-02-13 14:10:00,62.64,62.67,62.56,62.65,43700.0,62.0853,62.115,62.006,62.0952,43700.0
2015-02-13 14:20:00,62.65,63.02,62.65,62.97,76600.0,62.0952,62.4619,62.0952,62.4124,76600.0
2015-02-13 14:30:00,62.96,63.03,62.85,62.95,81900.0,62.4024,62.4718,62.2934,62.3925,81900.0
2015-02-13 14:40:00,62.95,63.07,62.91,62.93,47000.0,62.3925,62.5115,62.3529,62.3727,47000.0
2015-02-13 14:50:00,62.94,62.95,62.8,62.89,35100.0,62.3826,62.3925,62.2439,62.3331,35100.0
2015-02-13 15:00:00,62.89,62.96,62.87,62.9,133700.0,62.3331,62.4024,62.3132,62.343,133700.0
2015-02-13 15:10:00,62.9,62.91,62.86,62.87,119700.0,62.343,62.3529,62.3033,62.3132,119700.0
2015-02-13 15:20:00,62.86,62.86,62.72,62.76,123800.0,62.3033,62.3033,62.1646,62.2042,123800.0
2015-02-13 15:30:00,62.76,62.85,62.74,62.78,115300.0,62.2042,62.2934,62.1844,62.224,115300.0
2015-02-13 15:40:00,62.78,62.88,62.77,62.84,134800.0,62.224,62.3232,62.2141,62.2835,134800.0
2015-02-13 15:50:00,62.84,62.86,62.8,62.85,367200.0,62.2835,62.3033,62.2439,62.2934,367200.0
2015-02-17 09:30:00,62.58,62.61,62.02,62.46,181400.0,62.0258,62.0555,61.4708,61.9069,181400.0
2015-02-17 09:40:00,62.43,62.47,61.97,62.01,106200.0,61.8771,61.9168,61.4212,61.4609,106200.0
2015-02-17 09:50:00,62.01,62.22,62.0,62.21,73300.0,61.4609,61.669,61.4509,61.6591,73300.0
2015-02-17 10:00:00,62.21,62.51,62.17,62.38,163000.0,61.6591,61.9564,61.6194,61.8276,163000.0
2015-02-17 10:10:00,62.38,62.4,62.15,62.17,62600.0,61.8276,61.8474,61.5996,61.6194,62600.0
2015-02-17 10:20:00,62.18,62.21,61.95,62.03,78600.0,61.6293,61.6591,61.4014,61.4807,78600.0
2015-02-17 10:30:00,62.04,62.13,61.96,62.11,61400.0,61.4906,61.5798,61.4113,61.56,61400.0
2015-02-17 10:40:00,62.12,62.31,62.11,62.21,49400.0,61.5699,61.7582,61.56,61.6591,49400.0
2015-02-17 10:50:00,62.21,62.29,62.04,62.13,44100.0,61.6591,61.7384,61.4906,61.5798,44100.0
2015-02-17 11:00:00,62.13,62.16,62.06,62.11,38700.0,61.5798,61.6095,61.5104,61.56,38700.0
2015-02-17 11:10:00,62.11,62.22,62.09,62.21,22600.0,61.56,61.669,61.5401,61.6591,22600.0
2015-02-17 11:20:00,62.2,62.37,62.2,62.27,41400.0,61.6492,61.8177,61.6492,61.7186,41400.0
2015-02-17 11:30:00,62.29,62.34,62.13,62.14,38800.0,61.7384,61.7879,61.5798,61.5897,38800.0
2015-02-17 11:40:00,62.16,62.19,62.01,62.04,22800.0,61.6095,61.6393,61.4609,61.4906,22800.0
2015-02-17 11:50:00,62.05,62.28,62.04,62.24,25600.0,61.5005,61.7285,61.4906,61.6888,25600.0
2015-02-17 12:00:00,62.24,62.29,62.18,62.25,34100.0,61.6888,61.7384,61.6293,61.6987,34100.0
2015-02-17 12:10:00,62.26,62.26,62.12,62.18,39500.0,61.7086,61.7086,61.5699,61.6293,39500.0
2015-02-17 12:20:00,62.18,62.31,62.17,62.27,41600.0,61.6293,61.7582,61.6194,61.7186,41600.0
2015-02-17 12:30:00,62.26,62.31,62.22,62.26,42900.0,61.7086,61.7582,61.669,61.7086,42900.0
2015-02-17 12:40:00,62.25,62.27,62.23,62.26,28700.0,61.6987,61.7186,61.6789,61.7086,28700.0
2015-02-17 12:50:00,62.27,62.31,62.26,62.31,32600.0,61.7186,61.7582,61.7086,61.7582,32600.0
2015-02-17 13:00:00,62.31,62.35,62.25,62.27,41800.0,61.7582,61.7978,61.6987,61.7186,41800.0
2015-02-17 13:10:00,62.26,62.3,62.19,62.29,31900.0,61.7086,61.7483,61.6393,61.7384,31900.0
2015-02-17 13:20:00,62.29,62.34,62.27,62.29,37300.0,61.7384,61.7879,61.7186,61.7384,37300.0
2015-02-17 13:30:00,62.31,62.33,62.26,62.29,32000.0,61.7582,61.778,61.7086,61.7384,32000.0
2015-02-17 13:40:00,62.3,62.34,62.29,62.33,33500.0,61.7483,61.7879,61.7384,61.778,33500.0
2015-02-17 13:50:00,62.34,62.34,62.22,62.25,27500.0,61.7879,61.7879,61.669,61.6987,27500.0
2015-02-17 14:00:00,62.25,62.31,62.17,62.27,27400.0,61.6987,61.7582,61.6194,61.7186,27400.0
2015-02-17 14:10:00,62.28,62.29,62.14,62.14,43400.0,61.7285,61.7384,61.5897,61.5897,43400.0
2015-02-17 14:20:00,62.15,62.18,62.04,62.1,59300.0,61.5996,61.6293,61.4906,61.5501,59300.0
2015-02-17 14:30:00,62.1,62.15,62.02,62.02,54300.0,61.5501,61.5996,61.4708,61.4708,54300.0
2015-02-17 14:40:00,62.02,62.03,61.96,61.97,44000.0,61.4708,61.4807,61.4113,61.4212,44000.0
2015-02-17 14:50:00,61.97,61.97,61.83,61.88,85200.0,61.4212,61.4212,61.2824,61.332,85200.0
2015-02-17 15:00:00,61.88,61.9,61.85,61.86,73500.0,61.332,61.3518,61.3023,61.3122,73500.0
2015-02-17 15:10:00,61.86,61.98,61.85,61.98,77100.0,61.3122,61.4311,61.3023,61.4311,77100.0
2015-02-17 15:20:00,61.98,62.1,61.95,62.05,96400.0,61.4311,61.5501,61.4014,61.5005,96400.0
2015-02-17 15:30:00,62.05,62.06,61.91,62.03,92600.0,61.5005,61.5104,61.3617,61.4807,92600.0
2015-02-17 15:40:00,62.02,62.04,61.88,61.9,126300.0,61.4708,61.4906,61.332,61.3518,126300.0
2015-02-17 15:50:00,61.9,62.05,61.9,62.05,201000.0,61.3518,61.5005,61.3518,61.5005,201000.0
2015-02-18 09:30:00,62.4,62.77,62.31,62.69,173700.0,61.8474,62.2141,61.7582,62.1348,173700.0
2015-02-18 09:40:00,62.69,62.78,62.34,62.45,70800.0,62.1348,62.224,61.7879,61.897,70800.0
2015-02-18 09:50:00,62.45,62.66,62.41,62.58,65600.0,61.897,62.1051,61.8573,62.0258,65600.0
2015-02-18 10:00:00,62.57,62.6,62.39,62.55,107600.0,62.0159,62.0456,61.8375,61.9961,107600.0
2015-02-18 10:10:00,62.56,62.57,62.29,62.34,58500.0,62.006,62.0159,61.7384,61.7879,58500.0
2015-02-18 10:20:00,62.35,62.51,62.31,62.51,45000.0,61.7978,61.9564,61.7582,61.9564,45000.0
2015-02-18 10:30:00,62.53,62.72,62.48,62.68,33800.0,61.9763,62.1646,61.9267,62.1249,33800.0
2015-02-18 10:40:00,62.69,62.74,62.56,62.64,34300.0,62.1348,62.1844,62.006,62.0853,34300.0
2015-02-18 10:50:00,62.61,62.62,62.49,62.52,56500.0,62.0555,62.0655,61.9366,61.9663,56500.0
2015-02-18 11:00:00,62.51,62.6,62.48,62.55,73500.0,61.9564,62.0456,61.9267,61.9961,73500.0
2015-02-18 11:10:00,62.56,62.59,62.49,62.5,30500.0,62.006,62.0357,61.9366,61.9465,30500.0
2015-02-18 11:20:00,62.5,62.55,62.47,62.54,40300.0,61.9465,61.9961,61.9168,61.9862,40300.0
2015-02-18 11:30:00,62.54,62.65,62.51,62.63,25900.0,61.9862,62.0952,61.9564,62.0754,25900.0
2015-02-18 11:40:00,62.63,62.63,62.48,62.49,22500.0,62.0754,62.0754,61.9267,61.9366,22500.0
2015-02-18 11:50:00,62.52,62.62,62.49,62.61,23700.0,61.9663,62.0655,61.9366,62.0555,23700.0
2015-02-18 12:00:00,62.59,62.65,62.58,62.58,27600.0,62.0357,62.0952,62.0258,62.0258,27600.0
2015-02-18 12:10:00,62.59,62.69,62.58,62.67,14900.0,62.0357,62.1348,62.0258,62.115,14900.0
2015-02-18 12:20:00,62.67,62.7,62.61,62.64,15800.0,62.115,62.1447,62.0555,62.0853,15800.0
2015-02-18 12:30:00,62.63,62.7,62.57,62.59,13800.0,62.0754,62.1447,62.0159,62.0357,13800.0
2015-02-18 12:40:00,62.57,62.67,62.5,62.65,88600.0,62.0159,62.115,61.9465,62.0952,88600.0
2015-02-18 12:50:00,62.64,62.73,62.62,62.72,26900.0,62.0853,62.1745,62.0655,62.1646,26900.0
2015-02-18 13:00:00,62.72,62.76,62.71,62.74,15400.0,62.1646,62.2042,62.1547,62.1844,15400.0
2015-02-18 13:10:00,62.75,62.81,62.7,62.8,36100.0,62.1943,62.2538,62.1447,62.2439,36100.0
2015-02-18 13:20:00,62.81,62.82,62.71,62.79,28000.0,62.2538,62.2637,62.1547,62.2339,28000.0
2015-02-18 13:30:00,62.8,62.89,62.79,62.88,29700.0,62.2439,62.3331,62.2339,62.3232,29700.0
2015-02-18 13:40:00,62.88,62.88,62.72,62.74,37300.0,62.3232,62.3232,62.1646,62.1844,37300.0
2015-02-18 13:50:00,62.75,62.83,62.72,62.81,23600.0,62.1943,62.2736,62.1646,62.2538,23600.0
2015-02-18 14:00:00,62.81,62.94,62.73,62.82,53600.0,62.2538,62.3826,62.1745,62.2637,53600.0
2015-02-18 14:10:00,62.83,62.88,62.79,62.81,38200.0,62.2736,62.3232,62.2339,62.2538,38200.0
2015-02-18 14:20:00,62.82,62.85,62.61,62.61,41200.0,62.2637,62.2934,62.0555,62.0555,41200.0
2015-02-18 14:30:00,62.62,62.77,62.62,62.76,27700.0,62.0655,62.2141,62.0655,62.2042,27700.0
2015-02-18 14:40:00,62.76,62.89,62.73,62.89,33400.0,62.2042,62.3331,62.1745,62.3331,33400.0
2015-02-18 14:50:00,62.9,62.9,62.81,62.87,38500.0,62.343,62.343,62.2538,62.3132,38500.0
2015-02-18 15:00:00,62.87,62.97,62.87,62.97,53200.0,62.3132,62.4124,62.3132,62.4124,53200.0
2015-02-18 15:10:00,62.97,62.98,62.86,62.93,54500.0,62.4124,62.4223,62.3033,62.3727,54500.0
2015-02-18 15:20:00,62.93,62.98,62.85,62.95,53000.0,62.3727,62.4223,62.2934,62.3925,53000.0
2015-02-18 15:30:00,62.94,62.96,62.85,62.92,83000.0,62.3826,62.4024,62.2934,62.3628,83000.0
2015-02-18 15:40:00,62.92,62.95,62.81,62.88,106000.0,62.3628,62.3925,62.2538,62.3232,106000.0
2015-02-18 15:50:00,62.87,63.0,62.85,62.98,195900.0,62.3132,62.4421,62.2934,62.4223,195900.0
2015-02-19 09:30:00,62.59,62.59,62.01,62.27,113800.0,62.0357,62.0357,61.4609,61.7186,113800.0
2015-02-19 09:40:00,62.27,62.41,62.04,62.1,74200.0,61.7186,61.8573,61.4906,61.5501,74200.0
2015-02-19 09:50:00,62.11,62.23,62.08,62.23,49600.0,61.56,61.6789,61.5302,61.6789,49600.0
2015-02-19 10:00:00,62.24,62.38,62.07,62.38,68300.0,61.6888,61.8276,61.5203,61.8276,68300.0
2015-02-19 10:10:00,62.39,62.64,62.32,62.61,110300.0,61.8375,62.0853,61.7681,62.0555,110300.0
2015-02-19 10:20:00,62.62,62.75,62.46,62.72,42500.0,62.0655,62.1943,61.9069,62.1646,42500.0
2015-02-19 10:30:00,62.73,62.76,62.61,62.73,35400.0,62.1745,62.2042,62.0555,62.1745,35400.0
2015-02-19 10:40:00,62.73,62.74,62.57,62.61,42600.0,62.1745,62.1844,62.0159,62.0555,42600.0
2015-02-19 10:50:00,62.61,62.69,62.57,62.68,32600.0,62.0555,62.1348,62.0159,62.1249,32600.0
2015-02-19 11:00:00,62.69,62.7,62.53,62.57,31900.0,62.1348,62.1447,61.9763,62.0159,31900.0
2015-02-19 11:10:00,62.58,62.68,62.57,62.67,18400.0,62.0258,62.1249,62.0159,62.115,18400.0
2015-02-19 11:20:00,62.71,62.92,62.7,62.92,45700.0,62.1547,62.3628,62.1447,62.3628,45700.0
2015-02-19 11:30:00,62.93,62.96,62.83,62.83,27600.0,62.3727,62.4024,62.2736,62.2736,27600.0
2015-02-19 11:40:00,62.83,62.95,62.81,62.93,24600.0,62.2736,62.3925,62.2538,62.3727,24600.0
2015-02-19 11:50:00,62.94,62.97,62.92,62.92,23100.0,62.3826,62.4124,62.3628,62.3628,23100.0
2015-02-19 12:00:00,62.92,62.93,62.78,62.85,28900.0,62.3628,62.3727,62.224,62.2934,28900.0
2015-02-19 12:10:00,62.85,62.9,62.79,62.82,30800.0,62.2934,62.343,62.2339,62.2637,30800.0
2015-02-19 12:20:00,62.81,62.83,62.77,62.78,24500.0,62.2538,62.2736,62.2141,62.224,24500.0
2015-02-19 12:30:00,62.78,62.81,62.67,62.73,32600.0,62.224,62.2538,62.115,62.1745,32600.0
2015-02-19 12:40:00,62.74,62.78,62.74,62.77,15800.0,62.1844,62.224,62.1844,62.2141,15800.0
2015-02-19 12:50:00,62.77,62.8,62.7,62.73,21500.0,62.2141,62.2439,62.1447,62.1745,21500.0
2015-02-19 13:00:00,62.75,62.81,62.7,62.71,34400.0,62.1943,62.2538,62.1447,62.1547,34400.0
2015-02-19 13:10:00,62.72,62.72,62.64,62.67,33200.0,62.1646,62.1646,62.0853,62.115,33200.0
2015-02-19 13:20:00,62.67,62.7,62.6,62.65,28000.0,62.115,62.1447,62.0456,62.0952,28000.0
2015-02-19 13:30:00,62.65,62.72,62.61,62.7,24900.0,62.0952,62.1646,62.0555,62.1447,24900.0
2015-02-19 13:40:00,62.7,62.73,62.65,62.68,82000.0,62.1447,62.1745,62.0952,62.1249,82000.0
2015-02-19 13:50:00,62.69,62.73,62.68,62.72,44100.0,62.1348,62.1745,62.1249,62.1646,44100.0
2015-02-19 14:00:00,62.73,62.85,62.73,62.78,38600.0,62.1745,62.2934,62.1745,62.224,38600.0
2015-02-19 14:10:00,62.79,62.82,62.71,62.71,41700.0,62.2339,62.2637,62.1547,62.1547,41700.0
2015-02-19 14:20:00,62.71,62.71,62.61,62.61,47800.0,62.1547,62.1547,62.0555,62.0555,47800.0
2015-02-19 14:30:00,62.61,62.76,62.6,62.69,67000.0,62.0555,62.2042,62.0456,62.1348,67000.0
2015-02-19 14:40:00,62.68,62.82,62.64,62.77,108800.0,62.1249,62.2637,62.0853,62.2141,108800.0
2015-02-19 14:50:00,62.77,62.85,62.76,62.8,23600.0,62.2141,62.2934,62.2042,62.2439,23600.0
2015-02-19 15:00:00,62.8,62.98,62.79,62.93,28300.0,62.2439,62.4223,62.2339,62.3727,28300.0
2015-02-19 15:10:00,62.92,62.99,62.92,62.99,70700.0,62.3628,62.4322,62.3628,62.4322,70700.0
2015-02-19 15:20:00,62.99,63.03,62.98,62.99,72100.0,62.4322,62.4718,62.4223,62.4322,72100.0
2015-02-19 15:30:00,63.0,63.01,62.85,62.87,67300.0,62.4421,62.452,62.2934,62.3132,67300.0
2015-02-19 15:40:00,62.86,62.86,62.71,62.75,92400.0,62.3033,62.3033,62.1547,62.1943,92400.0
2015-02-19 15:50:00,62.75,62.83,62.72,62.82,176000.0,62.1943,62.2736,62.1646,62.2637,176000.0
2015-02-20 09:30:00,62.78,63.05,62.7,62.78,217200.0,62.224,62.4916,62.1447,62.224,217200.0
2015-02-20 09:40:00,62.7,62.81,62.53,62.68,42100.0,62.1447,62.2538,61.9763,62.1249,42100.0
2015-02-20 09:50:00,62.64,62.77,62.57,62.64,36000.0,62.0853,62.2141,62.0159,62.0853,36000.0
2015-02-20 10:00:00,62.63,62.65,62.51,62.53,85100.0,62.0754,62.0952,61.9564,61.9763,85100.0
2015-02-20 10:10:00,62.55,62.71,62.54,62.69,44300.0,61.9961,62.1547,61.9862,62.1348,44300.0
2015-02-20 10:20:00,62.69,62.82,62.69,62.78,33600.0,62.1348,62.2637,62.1348,62.224,33600.0
2015-02-20 10:30:00,62.76,62.98,62.71,62.98,28100.0,62.2042,62.4223,62.1547,62.4223,28100.0
2015-02-20 10:40:00,62.99,62.99,62.87,62.97,44000.0,62.4322,62.4322,62.3132,62.4124,44000.0
2015-02-20 10:50:00,62.97,63.09,62.93,62.95,125500.0,62.4124,62.5313,62.3727,62.3925,125500.0
2015-02-20 11:00:00,62.96,63.07,62.94,63.06,22900.0,62.4024,62.5115,62.3826,62.5016,22900.0
2015-02-20 11:10:00,63.03,63.15,63.03,63.07,25300.0,62.4718,62.5908,62.4718,62.5115,25300.0
2015-02-20 11:20:00,63.06,63.2,63.05,63.2,28200.0,62.5016,62.6403,62.4916,62.6403,28200.0
2015-02-20 11:30:00,63.2,63.28,63.17,63.23,34700.0,62.6403,62.7196,62.6106,62.6701,34700.0
2015-02-20 11:40:00,63.23,63.32,63.23,63.29,34000.0,62.6701,62.7593,62.6701,62.7295,34000.0
2015-02-20 11:50:00,63.28,63.47,63.28,63.41,93800.0,62.7196,62.9079,62.7196,62.8485,93800.0
2015-02-20 12:00:00,63.4,63.49,63.37,63.45,82700.0,62.8385,62.9277,62.8088,62.8881,82700.0
2015-02-20 12:10:00,63.45,63.58,63.42,63.57,80400.0,62.8881,63.017,62.8584,63.007,80400.0
2015-02-20 12:20:00,63.57,63.6,63.5,63.55,37100.0,63.007,63.0368,62.9377,62.9872,37100.0
2015-02-20 12:30:00,63.55,63.67,63.45,63.61,71700.0,62.9872,63.1062,62.8881,63.0467,71700.0
2015-02-20 12:40:00,63.61,63.73,63.53,63.54,43900.0,63.0467,63.1656,62.9674,62.9773,43900.0
2015-02-20 12:50:00,63.54,63.54,63.36,63.41,47500.0,62.9773,62.9773,62.7989,62.8485,47500.0
2015-02-20 13:00:00,63.42,63.42,63.34,63.38,32900.0,62.8584,62.8584,62.7791,62.8187,32900.0
2015-02-20 13:10:00,63.37,63.52,63.32,63.47,54000.0,62.8088,62.9575,62.7593,62.9079,54000.0
2015-02-20 13:20:00,63.47,63.53,63.43,63.49,15900.0,62.9079,62.9674,62.8683,62.9277,15900.0
2015-02-20 13:30:00,63.49,63.51,63.42,63.47,95700.0,62.9277,62.9476,62.8584,62.9079,95700.0
2015-02-20 13:40:00,63.45,63.47,63.35,63.37,95500.0,62.8881,62.9079,62.789,62.8088,95500.0
2015-02-20 13:50:00,63.36,63.41,63.35,63.37,61000.0,62.7989,62.8485,62.789,62.8088,61000.0
2015-02-20 14:00:00,63.37,63.43,63.34,63.42,59000.0,62.8088,62.8683,62.7791,62.8584,59000.0
2015-02-20 14:10:00,63.42,63.44,63.34,63.35,90300.0,62.8584,62.8782,62.7791,62.789,90300.0
2015-02-20 14:20:00,63.35,63.45,63.34,63.44,120600.0,62.789,62.8881,62.7791,62.8782,120600.0
2015-02-20 14:30:00,63.43,63.46,63.41,63.43,95100.0,62.8683,62.898,62.8485,62.8683,95100.0
2015-02-20 14:40:00,63.42,63.43,63.37,63.41,122000.0,62.8584,62.8683,62.8088,62.8485,122000.0
2015-02-20 14:50:00,63.41,63.45,63.4,63.42,80700.0,62.8485,62.8881,62.8385,62.8584,80700.0
2015-02-20 15:00:00,63.43,63.66,63.43,63.66,68400.0,62.8683,63.0962,62.8683,63.0962,68400.0
2015-02-20 15:10:00,63.65,63.74,63.6,63.69,96400.0,63.0863,63.1755,63.0368,63.126,96400.0
2015-02-20 15:20:00,63.7,63.72,63.62,63.66,106500.0,63.1359,63.1557,63.0566,63.0962,106500.0
2015-02-20 15:30:00,63.67,63.71,63.66,63.7,132100.0,63.1062,63.1458,63.0962,63.1359,132100.0
2015-02-20 15:40:00,63.7,63.73,63.6,63.61,170700.0,63.1359,63.1656,63.0368,63.0467,170700.0
2015-02-20 15:50:00,63.61,63.75,63.58,63.74,236300.0,63.0467,63.1854,63.017,63.1755,236300.0
2015-02-23 09:30:00,63.14,63.44,62.92,63.19,470100.0,62.5808,62.8782,62.3628,62.6304,470100.0
2015-02-23 09:40:00,63.19,63.29,62.97,63.0,228200.0,62.6304,62.7295,62.4124,62.4421,228200.0
2015-02-23 09:50:00,63.03,63.06,62.95,62.99,213600.0,62.4718,62.5016,62.3925,62.4322,213600.0
2015-02-23 10:00:00,62.99,63.06,62.92,63.01,184500.0,62.4322,62.5016,62.3628,62.452,184500.0
2015-02-23 10:10:00,63.01,63.05,62.8,62.85,154800.0,62.452,62.4916,62.2439,62.2934,154800.0
2015-02-23 10:20:00,62.84,62.94,62.75,62.75,130800.0,62.2835,62.3826,62.1943,62.1943,130800.0
2015-02-23 10:30:00,62.76,63.02,62.76,63.01,157800.0,62.2042,62.4619,62.2042,62.452,157800.0
2015-02-23 10:40:00,63.01,63.06,62.93,62.93,74100.0,62.452,62.5016,62.3727,62.3727,74100.0
2015-02-23 10:50:00,62.92,62.93,62.8,62.8,128500.0,62.3628,62.3727,62.2439,62.2439,128500.0
2015-02-23 11:00:00,62.81,62.98,62.8,62.9,91700.0,62.2538,62.4223,62.2439,62.343,91700.0
2015-02-23 11:10:00,62.9,63.02,62.89,62.94,55900.0,62.343,62.4619,62.3331,62.3826,55900.0
2015-02-23 11:20:00,62.93,62.98,62.9,62.9,58700.0,62.3727,62.4223,62.343,62.343,58700.0
2015-02-23 11:30:00,62.9,62.94,62.85,62.9,84200.0,62.343,62.3826,62.2934,62.343,84200.0
2015-02-23 11:40:00,62.9,62.91,62.83,62.88,65200.0,62.343,62.3529,62.2736,62.3232,65200.0
2015-02-23 11:50:00,62.89,62.89,62.75,62.77,72300.0,62.3331,62.3331,62.1943,62.2141,72300.0
2015-02-23 12:00:00,62.77,62.85,62.75,62.82,40100.0,62.2141,62.2934,62.1943,62.2637,40100.0
2015-02-23 12:10:00,62.82,62.91,62.8,62.87,50100.0,62.2637,62.3529,62.2439,62.3132,50100.0
2015-02-23 12:20:00,62.87,62.92,62.85,62.88,59500.0,62.3132,62.3628,62.2934,62.3232,59500.0
2015-02-23 12:30:00,62.89,62.91,62.85,62.88,49400.0,62.3331,62.3529,62.2934,62.3232,49400.0
2015-02-23 12:40:00,62.87,62.88,62.83,62.84,54100.0,62.3132,62.3232,62.2736,62.2835,54100.0
2015-02-23 12:50:00,62.85,62.92,62.83,62.92,33300.0,62.2934,62.3628,62.2736,62.3628,33300.0
2015-02-23 13:00:00,62.93,62.93,62.88,62.9,37000.0,62.3727,62.3727,62.3232,62.343,37000.0
2015-02-23 13:10:00,62.9,62.93,62.87,62.89,32600.0,62.343,62.3727,62.3132,62.3331,32600.0
2015-02-23 13:20:00,62.89,62.91,62.86,62.9,43600.0,62.3331,62.3529,62.3033,62.343,43600.0
2015-02-23 13:30:00,62.91,62.93,62.85,62.86,53200.0,62.3529,62.3727,62.2934,62.3033,53200.0
2015-02-23 13:40:00,62.86,62.9,62.82,62.87,71600.0,62.3033,62.343,62.2637,62.3132,71600.0
2015-02-23 13:50:00,62.87,62.9,62.8,62.82,51000.0,62.3132,62.343,62.2439,62.2637,51000.0
2015-02-23 14:00:00,62.83,62.86,62.75,62.77,53700.0,62.2736,62.3033,62.1943,62.2141,53700.0
2015-02-23 14:10:00,62.77,62.85,62.75,62.83,58600.0,62.2141,62.2934,62.1943,62.2736,58600.0
2015-02-23 14:20:00,62.83,62.84,62.78,62.78,40800.0,62.2736,62.2835,62.224,62.224,40800.0
2015-02-23 14:30:00,62.78,62.8,62.71,62.79,120700.0,62.224,62.2439,62.1547,62.2339,120700.0
2015-02-23 14:40:00,62.78,62.79,62.7,62.7,53600.0,62.224,62.2339,62.1447,62.1447,53600.0
2015-02-23 14:50:00,62.71,62.71,62.58,62.58,71400.0,62.1547,62.1547,62.0258,62.0258,71400.0
2015-02-23 15:00:00,62.58,62.59,62.45,62.52,112100.0,62.0258,62.0357,61.897,61.9663,112100.0
2015-02-23 15:10:00,62.52,62.55,62.48,62.55,78800.0,61.9663,61.9961,61.9267,61.9961,78800.0
2015-02-23 15:20:00,62.55,62.6,62.47,62.48,107200.0,61.9961,62.0456,61.9168,61.9267,107200.0
2015-02-23 15:30:00,62.48,62.49,62.42,62.44,84900.0,61.9267,61.9366,61.8672,61.887,84900.0
2015-02-23 15:40:00,62.44,62.45,62.37,62.41,171100.0,61.887,61.897,61.8177,61.8573,171100.0
2015-02-23 15:50:00,62.41,62.59,62.41,62.59,350000.0,61.8573,62.0357,61.8573,62.0357,350000.0
2015-02-24 09:30:00,62.58,62.59,61.92,62.15,267300.0,62.0258,62.0357,61.3717,61.5996,267300.0
2015-02-24 09:40:00,62.14,62.36,61.9,62.08,191100.0,61.5897,61.8078,61.3518,61.5302,191100.0
2015-02-24 09:50:00,62.08,62.11,61.6,61.75,317700.0,61.5302,61.56,61.0545,61.2032,317700.0
2015-02-24 10:00:00,61.76,61.94,61.58,61.7,350400.0,61.2131,61.3915,61.0347,61.1536,350400.0
2015-02-24 10:10:00,61.7,61.77,61.55,61.64,188500.0,61.1536,61.223,61.0049,61.0941,188500.0
2015-02-24 10:20:00,61.63,61.8,61.55,61.71,128800.0,61.0842,61.2527,61.0049,61.1635,128800.0
2015-02-24 10:30:00,61.72,61.96,61.67,61.92,66900.0,61.1734,61.4113,61.1239,61.3717,66900.0
2015-02-24 10:40:00,61.91,61.98,61.72,61.76,97500.0,61.3617,61.4311,61.1734,61.2131,97500.0
2015-02-24 10:50:00,61.76,61.86,61.73,61.78,51000.0,61.2131,61.3122,61.1833,61.2329,51000.0
2015-02-24 11:00:00,61.79,61.79,61.72,61.73,76500.0,61.2428,61.2428,61.1734,61.1833,76500.0
2015-02-24 11:10:00,61.73,61.91,61.73,61.83,127400.0,61.1833,61.3617,61.1833,61.2824,127400.0
2015-02-24 11:20:00,61.82,61.94,61.81,61.87,50500.0,61.2725,61.3915,61.2626,61.3221,50500.0
2015-02-24 11:30:00,61.87,61.97,61.84,61.94,47000.0,61.3221,61.4212,61.2924,61.3915,47000.0
2015-02-24 11:40:00,61.93,62.0,61.9,61.95,72500.0,61.3816,61.4509,61.3518,61.4014,72500.0
2015-02-24 11:50:00,61.95,62.02,61.9,61.98,137700.0,61.4014,61.4708,61.3518,61.4311,137700.0
2015-02-24 12:00:00,61.99,62.02,61.81,61.81,194300.0,61.441,61.4708,61.2626,61.2626,194300.0
2015-02-24 12:10:00,61.82,61.86,61.67,61.72,78400.0,61.2725,61.3122,61.1239,61.1734,78400.0
2015-02-24 12:20:00,61.71,61.86,61.71,61.76,55500.0,61.1635,61.3122,61.1635,61.2131,55500.0
2015-02-24 12:30:00,61.75,61.75,61.62,61.73,50100.0,61.2032,61.2032,61.0743,61.1833,50100.0
2015-02-24 12:40:00,61.72,61.86,61.69,61.74,27900.0,61.1734,61.3122,61.1437,61.1932,27900.0
2015-02-24 12:50:00,61.72,61.87,61.72,61.86,42300.0,61.1734,61.3221,61.1734,61.3122,42300.0
2015-02-24 13:00:00,61.86,61.87,61.7,61.74,47700.0,61.3122,61.3221,61.1536,61.1932,47700.0
2015-02-24 13:10:00,61.74,61.76,61.65,61.69,40300.0,61.1932,61.2131,61.104,61.1437,40300.0
2015-02-24 13:20:00,61.68,61.78,61.67,61.78,28300.0,61.1338,61.2329,61.1239,61.2329,28300.0
2015-02-24 13:30:00,61.78,61.86,61.74,61.82,41900.0,61.2329,61.3122,61.1932,61.2725,41900.0
2015-02-24 13:40:00,61.82,61.83,61.69,61.7,42500.0,61.2725,61.2824,61.1437,61.1536,42500.0
2015-02-24 13:50:00,61.7,61.75,61.68,61.68,44900.0,61.1536,61.2032,61.1338,61.1338,44900.0
2015-02-24 14:00:00,61.68,61.8,61.68,61.75,60600.0,61.1338,61.2527,61.1338,61.2032,60600.0
2015-02-24 14:10:00,61.74,61.75,61.69,61.69,44700.0,61.1932,61.2032,61.1437,61.1437,44700.0
2015-02-24 14:20:00,61.69,61.72,61.65,61.66,42500.0,61.1437,61.1734,61.104,61.114,42500.0
2015-02-24 14:30:00,61.66,61.69,61.65,61.69,33600.0,61.114,61.1437,61.104,61.1437,33600.0
2015-02-24 14:40:00,61.7,61.9,61.69,61.89,34100.0,61.1536,61.3518,61.1437,61.3419,34100.0
2015-02-24 14:50:00,61.89,61.95,61.86,61.95,40700.0,61.3419,61.4014,61.3122,61.4014,40700.0
2015-02-24 15:00:00,61.95,61.98,61.83,61.84,76100.0,61.4014,61.4311,61.2824,61.2924,76100.0
2015-02-24 15:10:00,61.84,61.84,61.76,61.79,54400.0,61.2924,61.2924,61.2131,61.2428,54400.0
2015-02-24 15:20:00,61.79,61.79,61.73,61.74,80700.0,61.2428,61.2428,61.1833,61.1932,80700.0
2015-02-24 15:30:00,61.74,61.75,61.67,61.75,125200.0,61.1932,61.2032,61.1239,61.2032,125200.0
2015-02-24 15:40:00,61.76,61.85,61.75,61.79,133000.0,61.2131,61.3023,61.2032,61.2428,133000.0
2015-02-24 15:50:00,61.8,61.98,61.79,61.92,495900.0,61.2527,61.4311,61.2428,61.3717,495900.0
2015-02-25 09:30:00,61.93,62.23,61.89,62.05,154500.0,61.3816,61.6789,61.3419,61.5005,154500.0
2015-02-25 09:40:00,62.06,62.2,61.91,62.13,74300.0,61.5104,61.6492,61.3617,61.5798,74300.0
2015-02-25 09:50:00,62.13,62.37,62.07,62.33,85200.0,61.5798,61.8177,61.5203,61.778,85200.0
2015-02-25 10:00:00,62.35,62.42,62.25,62.38,70600.0,61.7978,61.8672,61.6987,61.8276,70600.0
2015-02-25 10:10:00,62.37,62.71,62.37,62.6,116600.0,61.8177,62.1547,61.8177,62.0456,116600.0
2015-02-25 10:20:00,62.59,62.6,62.4,62.4,90900.0,62.0357,62.0456,61.8474,61.8474,90900.0
2015-02-25 10:30:00,62.39,62.45,62.28,62.3,132600.0,61.8375,61.897,61.7285,61.7483,132600.0
2015-02-25 10:40:00,62.32,62.5,62.3,62.43,58900.0,61.7681,61.9465,61.7483,61.8771,58900.0
2015-02-25 10:50:00,62.42,62.47,62.34,62.37,39000.0,61.8672,61.9168,61.7879,61.8177,39000.0
2015-02-25 11:00:00,62.38,62.42,62.33,62.37,88600.0,61.8276,61.8672,61.778,61.8177,88600.0
2015-02-25 11:10:00,62.37,62.61,62.36,62.47,93700.0,61.8177,62.0555,61.8078,61.9168,93700.0
2015-02-25 11:20:00,62.46,62.63,62.45,62.46,46900.0,61.9069,62.0754,61.897,61.9069,46900.0
2015-02-25 11:30:00,62.46,62.53,62.37,62.52,47900.0,61.9069,61.9763,61.8177,61.9663,47900.0
2015-02-25 11:40:00,62.52,62.57,62.48,62.53,28400.0,61.9663,62.0159,61.9267,61.9763,28400.0
2015-02-25 11:50:00,62.53,62.72,62.53,62.65,79700.0,61.9763,62.1646,61.9763,62.0952,79700.0
2015-02-25 12:00:00,62.66,63.0,62.64,62.98,175800.0,62.1051,62.4421,62.0853,62.4223,175800.0
2015-02-25 12:10:00,62.98,63.05,62.7,62.71,113400.0,62.4223,62.4916,62.1447,62.1547,113400.0
2015-02-25 12:20:00,62.72,62.76,62.46,62.49,47000.0,62.1646,62.2042,61.9069,61.9366,47000.0
2015-02-25 12:30:00,62.49,62.54,62.41,62.48,57200.0,61.9366,61.9862,61.8573,61.9267,57200.0
2015-02-25 12:40:00,62.47,62.51,62.36,62.38,74400.0,61.9168,61.9564,61.8078,61.8276,74400.0
2015-02-25 12:50:00,62.37,62.44,62.34,62.41,48600.0,61.8177,61.887,61.7879,61.8573,48600.0
2015-02-25 13:00:00,62.41,62.54,62.35,62.46,43100.0,61.8573,61.9862,61.7978,61.9069,43100.0
2015-02-25 13:10:00,62.46,62.56,62.44,62.53,67000.0,61.9069,62.006,61.887,61.9763,67000.0
2015-02-25 13:20:00,62.52,62.54,62.47,62.49,43200.0,61.9663,61.9862,61.9168,61.9366,43200.0
2015-02-25 13:30:00,62.5,62.69,62.41,62.65,102900.0,61.9465,62.1348,61.8573,62.0952,102900.0
2015-02-25 13:40:00,62.69,62.71,62.6,62.71,55400.0,62.1348,62.1547,62.0456,62.1547,55400.0
2015-02-25 13:50:00,62.73,62.89,62.7,62.77,80800.0,62.1745,62.3331,62.1447,62.2141,80800.0
2015-02-25 14:00:00,62.78,62.82,62.72,62.81,64100.0,62.224,62.2637,62.1646,62.2538,64100.0
2015-02-25 14:10:00,62.8,62.93,62.75,62.86,67400.0,62.2439,62.3727,62.1943,62.3033,67400.0
2015-02-25 14:20:00,62.86,62.86,62.75,62.82,60200.0,62.3033,62.3033,62.1943,62.2637,60200.0
2015-02-25 14:30:00,62.82,62.82,62.6,62.6,69900.0,62.2637,62.2637,62.0456,62.0456,69900.0
2015-02-25 14:40:00,62.58,62.66,62.49,62.57,63900.0,62.0258,62.1051,61.9366,62.0159,63900.0
2015-02-25 14:50:00,62.57,62.67,62.45,62.67,76700.0,62.0159,62.115,61.897,62.115,76700.0
2015-02-25 15:00:00,62.67,62.72,62.37,62.38,147300.0,62.115,62.1646,61.8177,61.8276,147300.0
2015-02-25 15:10:00,62.38,62.4,62.29,62.36,142000.0,61.8276,61.8474,61.7384,61.8078,142000.0
2015-02-25 15:20:00,62.36,62.66,62.35,62.58,161300.0,61.8078,62.1051,61.7978,62.0258,161300.0
2015-02-25 15:30:00,62.57,62.77,62.56,62.7,167100.0,62.0159,62.2141,62.006,62.1447,167100.0
2015-02-25 15:40:00,62.7,62.84,62.64,62.75,244500.0,62.1447,62.2835,62.0853,62.1943,244500.0
2015-02-25 15:50:00,62.76,62.94,62.72,62.85,631900.0,62.2042,62.3826,62.1646,62.2934,631900.0
2015-02-26 09:30:00,70.02,71.0,69.2,69.6,3268900.0,69.3999,70.3712,68.5872,68.9836,3268900.0
2015-02-26 09:40:00,69.52,70.13,69.15,70.02,1223900.0,68.9043,69.5089,68.5376,69.3999,1223900.0
2015-02-26 09:50:00,70.02,70.1,69.33,69.7,758800.0,69.3999,69.4792,68.716,69.0828,758800.0
2015-02-26 10:00:00,69.69,69.72,69.0,69.44,1100100.0,69.0728,69.1026,68.389,68.8251,1100100.0
2015-02-26 10:10:00,69.45,70.25,69.39,69.82,624100.0,68.835,69.6279,68.7755,69.2017,624100.0
2015-02-26 10:20:00,69.83,70.0,69.52,69.9,390100.0,69.2116,69.3801,68.9043,69.281,390100.0
2015-02-26 10:30:00,69.89,70.06,69.54,69.77,400300.0,69.2711,69.4396,68.9242,69.1521,400300.0
2015-02-26 10:40:00,69.76,70.33,69.68,69.87,485000.0,69.1422,69.7072,69.0629,69.2512,485000.0
2015-02-26 10:50:00,69.91,70.28,69.86,69.92,379600.0,69.2909,69.6576,69.2413,69.3008,379600.0
2015-02-26 11:00:00,69.91,70.01,69.41,69.73,442800.0,69.2909,69.39,68.7953,69.1125,442800.0
2015-02-26 11:10:00,69.73,69.75,69.3,69.52,407100.0,69.1125,69.1323,68.6863,68.9043,407100.0
2015-02-26 11:20:00,69.53,69.9,69.52,69.82,319300.0,68.9143,69.281,68.9043,69.2017,319300.0
2015-02-26 11:30:00,69.81,69.81,69.51,69.63,199800.0,69.1918,69.1918,68.8944,69.0134,199800.0
2015-02-26 11:40:00,69.62,69.83,69.43,69.82,303900.0,69.0035,69.2116,68.8151,69.2017,303900.0
2015-02-26 11:50:00,69.82,69.94,69.66,69.85,220700.0,69.2017,69.3206,69.0431,69.2314,220700.0
2015-02-26 12:00:00,69.85,69.93,69.79,69.86,244100.0,69.2314,69.3107,69.172,69.2413,244100.0
2015-02-26 12:10:00,69.86,70.01,69.76,69.84,194700.0,69.2413,69.39,69.1422,69.2215,194700.0
2015-02-26 12:20:00,69.78,69.93,69.5,69.68,303600.0,69.162,69.3107,68.8845,69.0629,303600.0
2015-02-26 12:30:00,69.67,69.76,69.6,69.76,153700.0,69.053,69.1422,68.9836,69.1422,153700.0
2015-02-26 12:40:00,69.75,69.76,69.52,69.66,179500.0,69.1323,69.1422,68.9043,69.0431,179500.0
2015-02-26 12:50:00,69.7,69.83,69.68,69.77,123800.0,69.0828,69.2116,69.0629,69.1521,123800.0
2015-02-26 13:00:00,69.76,69.84,69.71,69.81,132500.0,69.1422,69.2215,69.0927,69.1918,132500.0
2015-02-26 13:10:00,69.81,69.87,69.73,69.8,179700.0,69.1918,69.2512,69.1125,69.1819,179700.0
2015-02-26 13:20:00,69.8,69.84,69.7,69.83,176500.0,69.1819,69.2215,69.0828,69.2116,176500.0
2015-02-26 13:30:00,69.83,69.84,69.7,69.75,157300.0,69.2116,69.2215,69.0828,69.1323,157300.0
2015-02-26 13:40:00,69.74,69.76,69.61,69.62,180200.0,69.1224,69.1422,68.9936,69.0035,180200.0
2015-02-26 13:50:00,69.62,69.68,69.28,69.31,279300.0,69.0035,69.0629,68.6665,68.6962,279300.0
2015-02-26 14:00:00,69.3,69.63,69.28,69.44,212900.0,68.6863,69.0134,68.6665,68.8251,212900.0
2015-02-26 14:10:00,69.44,69.51,69.14,69.31,316100.0,68.8251,68.8944,68.5277,68.6962,316100.0
2015-02-26 14:20:00,69.31,69.37,69.06,69.3,260600.0,68.6962,68.7557,68.4484,68.6863,260600.0
2015-02-26 14:30:00,69.3,69.39,69.07,69.19,252800.0,68.6863,68.7755,68.4583,68.5773,252800.0
2015-02-26 14:40:00,69.2,69.31,69.07,69.3,273900.0,68.5872,68.6962,68.4583,68.6863,273900.0
2015-02-26 14:50:00,69.31,69.51,69.3,69.5,238600.0,68.6962,68.8944,68.6863,68.8845,238600.0
2015-02-26 15:00:00,69.5,69.51,69.2,69.41,251700.0,68.8845,68.8944,68.5872,68.7953,251700.0
2015-02-26 15:10:00,69.4,69.88,69.38,69.85,377100.0,68.7854,69.2612,68.7656,69.2314,377100.0
2015-02-26 15:20:00,69.85,70.17,69.83,70.11,503500.0,69.2314,69.5486,69.2116,69.4891,503500.0
2015-02-26 15:30:00,70.09,70.28,69.9,69.99,426400.0,69.4693,69.6576,69.281,69.3702,426400.0
2015-02-26 15:40:00,69.99,70.37,69.92,70.3,722600.0,69.3702,69.7468,69.3008,69.6774,722600.0
2015-02-26 15:50:00,70.31,70.41,70.14,70.24,927700.0,69.6874,69.7865,69.5189,69.618,927700.0
2015-02-27 09:30:00,69.71,70.41,69.71,70.37,631000.0,69.0927,69.7865,69.0927,69.7468,631000.0
2015-02-27 09:40:00,70.3,70.4,69.67,69.76,390800.0,69.6774,69.7766,69.053,69.1422,390800.0
2015-02-27 09:50:00,69.77,69.9,69.31,69.7,277900.0,69.1521,69.281,68.6962,69.0828,277900.0
2015-02-27 10:00:00,69.69,69.83,69.25,69.48,236700.0,69.0728,69.2116,68.6367,68.8647,236700.0
2015-02-27 10:10:00,69.47,69.48,69.26,69.39,120500.0,68.8548,68.8647,68.6467,68.7755,120500.0
2015-02-27 10:20:00,69.39,70.01,69.31,69.93,407600.0,68.7755,69.39,68.6962,69.3107,407600.0
2015-02-27 10:30:00,69.93,70.02,69.81,69.89,209100.0,69.3107,69.3999,69.1918,69.2711,209100.0
2015-02-27 10:40:00,69.89,69.95,69.72,69.78,153400.0,69.2711,69.3305,69.1026,69.162,153400.0
2015-02-27 10:50:00,69.78,69.78,69.53,69.59,247200.0,69.162,69.162,68.9143,68.9737,247200.0
2015-02-27 11:00:00,69.58,69.6,69.51,69.6,129500.0,68.9638,68.9836,68.8944,68.9836,129500.0
2015-02-27 11:10:00,69.6,69.81,69.59,69.79,214000.0,68.9836,69.1918,68.9737,69.172,214000.0
2015-02-27 11:20:00,69.79,69.8,69.52,69.57,110300.0,69.172,69.1819,68.9043,68.9539,110300.0
2015-02-27 11:30:00,69.55,69.59,69.06,69.15,230400.0,68.9341,68.9737,68.4484,68.5376,230400.0
2015-02-27 11:40:00,69.16,69.33,69.14,69.3,181700.0,68.5475,68.716,68.5277,68.6863,181700.0
2015-02-27 11:50:00,69.29,69.36,69.19,69.29,210600.0,68.6764,68.7458,68.5773,68.6764,210600.0
2015-02-27 12:00:00,69.29,69.4,69.23,69.26,66000.0,68.6764,68.7854,68.6169,68.6467,66000.0
2015-02-27 12:10:00,69.26,69.34,69.24,69.27,96000.0,68.6467,68.7259,68.6268,68.6566,96000.0
2015-02-27 12:20:00,69.27,69.33,69.24,69.3,60500.0,68.6566,68.716,68.6268,68.6863,60500.0
2015-02-27 12:30:00,69.29,69.4,69.28,69.34,90800.0,68.6764,68.7854,68.6665,68.7259,90800.0
2015-02-27 12:40:00,69.34,69.39,69.2,69.2,82500.0,68.7259,68.7755,68.5872,68.5872,82500.0
2015-02-27 12:50:00,69.22,69.29,69.2,69.22,75000.0,68.607,68.6764,68.5872,68.607,75000.0
2015-02-27 13:00:00,69.21,69.23,69.01,69.18,107900.0,68.5971,68.6169,68.3989,68.5674,107900.0
2015-02-27 13:10:00,69.17,69.48,69.16,69.39,195400.0,68.5574,68.8647,68.5475,68.7755,195400.0
2015-02-27 13:20:00,69.4,69.49,69.28,69.34,115600.0,68.7854,68.8746,68.6665,68.7259,115600.0
2015-02-27 13:30:00,69.35,69.35,69.27,69.34,74900.0,68.7359,68.7359,68.6566,68.7259,74900.0
2015-02-27 13:40:00,69.33,69.48,69.3,69.48,91600.0,68.716,68.8647,68.6863,68.8647,91600.0
2015-02-27 13:50:00,69.47,69.55,69.36,69.49,118500.0,68.8548,68.9341,68.7458,68.8746,118500.0
2015-02-27 14:00:00,69.49,69.56,69.4,69.53,180200.0,68.8746,68.944,68.7854,68.9143,180200.0
2015-02-27 14:10:00,69.53,69.53,69.17,69.27,150900.0,68.9143,68.9143,68.5574,68.6566,150900.0
2015-02-27 14:20:00,69.27,69.32,69.2,69.26,89500.0,68.6566,68.7061,68.5872,68.6467,89500.0
2015-02-27 14:30:00,69.25,69.4,69.22,69.25,114200.0,68.6367,68.7854,68.607,68.6367,114200.0
2015-02-27 14:40:00,69.25,69.36,69.17,69.34,79700.0,68.6367,68.7458,68.5574,68.7259,79700.0
2015-02-27 14:50:00,69.34,69.36,69.21,69.22,80800.0,68.7259,68.7458,68.5971,68.607,80800.0
2015-02-27 15:00:00,69.22,69.49,69.2,69.34,148500.0,68.607,68.8746,68.5872,68.7259,148500.0
2015-02-27 15:10:00,69.34,69.48,69.3,69.46,149300.0,68.7259,68.8647,68.6863,68.8449,149300.0
2015-02-27 15:20:00,69.46,69.59,69.4,69.59,185300.0,68.8449,68.9737,68.7854,68.9737,185300.0
2015-02-27 15:30:00,69.59,69.68,69.5,69.52,171600.0,68.9737,69.0629,68.8845,68.9043,171600.0
2015-02-27 15:40:00,69.52,69.52,69.32,69.45,224700.0,68.9043,68.9043,68.7061,68.835,224700.0
2015-02-27 15:50:00,69.45,69.45,69.37,69.39,448000.0,68.835,68.835,68.7557,68.7755,448000.0
2015-03-02 09:30:00,67.38,67.97,66.67,67.79,1614900.0,66.7833,67.3681,66.0796,67.1897,1614900.0
2015-03-02 09:40:00,67.76,67.97,67.52,67.81,348700.0,67.1599,67.3681,66.9221,67.2095,348700.0
2015-03-02 09:50:00,67.79,68.48,67.75,68.19,421400.0,67.1897,67.8736,67.15,67.5861,421400.0
2015-03-02 10:00:00,68.21,68.39,68.0,68.18,207500.0,67.6059,67.7844,67.3978,67.5762,207500.0
2015-03-02 10:10:00,68.18,68.46,68.17,68.39,141000.0,67.5762,67.8537,67.5663,67.7844,141000.0
2015-03-02 10:20:00,68.41,68.69,68.39,68.69,157200.0,67.8042,68.0817,67.7844,68.0817,157200.0
2015-03-02 10:30:00,68.69,68.74,68.31,68.4,163400.0,68.0817,68.1313,67.7051,67.7943,163400.0
2015-03-02 10:40:00,68.39,68.4,68.14,68.3,138700.0,67.7844,67.7943,67.5366,67.6952,138700.0
2015-03-02 10:50:00,68.31,68.59,68.22,68.32,125400.0,67.7051,67.9826,67.6159,67.715,125400.0
2015-03-02 11:00:00,68.32,68.44,68.25,68.44,136700.0,67.715,67.8339,67.6456,67.8339,136700.0
2015-03-02 11:10:00,68.44,68.72,68.25,68.72,164100.0,67.8339,68.1114,67.6456,68.1114,164100.0
2015-03-02 11:20:00,68.69,68.8,68.51,68.55,234400.0,68.0817,68.1907,67.9033,67.9429,234400.0
2015-03-02 11:30:00,68.54,68.61,68.49,68.58,80400.0,67.933,68.0024,67.8835,67.9727,80400.0
2015-03-02 11:40:00,68.6,68.69,68.44,68.51,63400.0,67.9925,68.0817,67.8339,67.9033,63400.0
2015-03-02 11:50:00,68.51,68.54,68.21,68.21,94700.0,67.9033,67.933,67.6059,67.6059,94700.0
2015-03-02 12:00:00,68.21,68.22,68.07,68.09,95400.0,67.6059,67.6159,67.4672,67.487,95400.0
2015-03-02 12:10:00,68.09,68.11,67.61,67.77,158300.0,67.487,67.5068,67.0113,67.1698,158300.0
2015-03-02 12:20:00,67.76,68.03,67.68,68.01,140800.0,67.1599,67.4275,67.0806,67.4077,140800.0
2015-03-02 12:30:00,68.03,68.18,68.0,68.14,94800.0,67.4275,67.5762,67.3978,67.5366,94800.0
2015-03-02 12:40:00,68.13,68.14,67.97,68.0,76200.0,67.5267,67.5366,67.3681,67.3978,76200.0
2015-03-02 12:50:00,68.0,68.09,67.97,68.0,55700.0,67.3978,67.487,67.3681,67.3978,55700.0
2015-03-02 13:00:00,68.01,68.01,67.89,67.94,106700.0,67.4077,67.4077,67.2888,67.3383,106700.0
2015-03-02 13:10:00,67.95,68.0,67.84,67.84,90700.0,67.3483,67.3978,67.2392,67.2392,90700.0
2015-03-02 13:20:00,67.85,67.9,67.74,67.75,85400.0,67.2491,67.2987,67.1401,67.15,85400.0
2015-03-02 13:30:00,67.76,68.1,67.73,68.07,91000.0,67.1599,67.4969,67.1302,67.4672,91000.0
2015-03-02 13:40:00,68.07,68.24,68.06,68.12,105100.0,67.4672,67.6357,67.4573,67.5167,105100.0
2015-03-02 13:50:00,68.11,68.13,68.06,68.09,92100.0,67.5068,67.5267,67.4573,67.487,92100.0
2015-03-02 14:00:00,68.09,68.14,68.02,68.05,72400.0,67.487,67.5366,67.4176,67.4474,72400.0
2015-03-02 14:10:00,68.05,68.1,67.86,67.92,116500.0,67.4474,67.4969,67.259,67.3185,116500.0
2015-03-02 14:20:00,67.92,67.99,67.86,67.87,69100.0,67.3185,67.3879,67.259,67.269,69100.0
2015-03-02 14:30:00,67.87,68.02,67.87,68.0,55400.0,67.269,67.4176,67.269,67.3978,55400.0
2015-03-02 14:40:00,68.0,68.18,67.99,68.18,57400.0,67.3978,67.5762,67.3879,67.5762,57400.0
2015-03-02 14:50:00,68.17,68.36,68.13,68.35,136900.0,67.5663,67.7546,67.5267,67.7447,136900.0
2015-03-02 15:00:00,68.35,68.42,68.19,68.42,105000.0,67.7447,67.8141,67.5861,67.8141,105000.0
2015-03-02 15:10:00,68.42,68.47,68.36,68.38,116100.0,67.8141,67.8636,67.7546,67.7744,116100.0
2015-03-02 15:20:00,68.39,68.4,68.31,68.38,82600.0,67.7844,67.7943,67.7051,67.7744,82600.0
2015-03-02 15:30:00,68.38,68.46,68.35,68.45,169100.0,67.7744,67.8537,67.7447,67.8438,169100.0
2015-03-02 15:40:00,68.46,68.6,68.45,68.47,307400.0,67.8537,67.9925,67.8438,67.8636,307400.0
2015-03-02 15:50:00,68.46,68.54,68.4,68.45,268800.0,67.8537,67.933,67.7943,67.8438,268800.0
2015-03-03 09:30:00,68.06,68.29,67.69,68.07,263700.0,67.4573,67.6852,67.0906,67.4672,263700.0
2015-03-03 09:40:00,68.11,68.15,67.86,68.07,125100.0,67.5068,67.5465,67.259,67.4672,125100.0
2015-03-03 09:50:00,68.05,68.33,68.01,68.3,130400.0,67.4474,67.7249,67.4077,67.6952,130400.0
2015-03-03 10:00:00,68.27,68.38,68.06,68.29,113200.0,67.6654,67.7744,67.4573,67.6852,113200.0
2015-03-03 10:10:00,68.28,68.34,68.21,68.27,169000.0,67.6753,67.7348,67.6059,67.6654,169000.0
2015-03-03 10:20:00,68.26,68.36,68.23,68.26,137100.0,67.6555,67.7546,67.6258,67.6555,137100.0
2015-03-03 10:30:00,68.26,68.3,67.92,67.93,95300.0,67.6555,67.6952,67.3185,67.3284,95300.0
2015-03-03 10:40:00,67.92,68.05,67.83,67.84,70400.0,67.3185,67.4474,67.2293,67.2392,70400.0
2015-03-03 10:50:00,67.84,67.84,67.58,67.62,116600.0,67.2392,67.2392,66.9815,67.0212,116600.0
2015-03-03 11:00:00,67.64,67.72,67.58,67.64,69100.0,67.041,67.1203,66.9815,67.041,69100.0
2015-03-03 11:10:00,67.64,67.65,67.41,67.41,87800.0,67.041,67.0509,66.813,66.813,87800.0
2015-03-03 11:20:00,67.42,67.42,67.25,67.27,87600.0,66.8229,66.8229,66.6545,66.6743,87600.0
2015-03-03 11:30:00,67.27,67.33,67.08,67.32,73100.0,66.6743,66.7337,66.486,66.7238,73100.0
2015-03-03 11:40:00,67.3,67.3,67.05,67.22,91500.0,66.704,66.704,66.4562,66.6247,91500.0
2015-03-03 11:50:00,67.21,67.4,67.16,67.36,109300.0,66.6148,66.8031,66.5652,66.7635,109300.0
2015-03-03 12:00:00,67.38,67.42,67.2,67.23,52900.0,66.7833,66.8229,66.6049,66.6346,52900.0
2015-03-03 12:10:00,67.24,67.29,67.17,67.23,49500.0,66.6445,66.6941,66.5752,66.6346,49500.0
2015-03-03 12:20:00,67.22,67.23,66.97,67.04,89800.0,66.6247,66.6346,66.3769,66.4463,89800.0
2015-03-03 12:30:00,67.02,67.11,66.98,67.09,74600.0,66.4265,66.5157,66.3868,66.4959,74600.0
2015-03-03 12:40:00,67.09,67.19,66.89,66.92,88500.0,66.4959,66.595,66.2976,66.3274,88500.0
2015-03-03 12:50:00,66.92,67.09,66.92,67.08,95900.0,66.3274,66.4959,66.3274,66.486,95900.0
2015-03-03 13:00:00,67.11,67.12,66.93,67.0,103500.0,66.5157,66.5256,66.3373,66.4067,103500.0
2015-03-03 13:10:00,67.0,67.0,66.73,66.99,159600.0,66.4067,66.4067,66.1391,66.3968,159600.0
2015-03-03 13:20:00,66.97,67.0,66.77,66.88,136100.0,66.3769,66.4067,66.1787,66.2877,136100.0
2015-03-03 13:30:00,66.88,67.04,66.86,67.01,96700.0,66.2877,66.4463,66.2679,66.4166,96700.0
2015-03-03 13:40:00,67.02,67.08,66.95,66.95,95100.0,66.4265,66.486,66.3571,66.3571,95100.0
2015-03-03 13:50:00,66.95,67.1,66.87,67.0,122000.0,66.3571,66.5058,66.2778,66.4067,122000.0
2015-03-03 14:00:00,67.0,67.12,67.0,67.11,51800.0,66.4067,66.5256,66.4067,66.5157,51800.0
2015-03-03 14:10:00,67.12,67.17,67.01,67.04,56200.0,66.5256,66.5752,66.4166,66.4463,56200.0
2015-03-03 14:20:00,67.03,67.07,66.95,66.99,56400.0,66.4364,66.476,66.3571,66.3968,56400.0
2015-03-03 14:30:00,66.98,67.0,66.91,66.99,89000.0,66.3868,66.4067,66.3175,66.3968,89000.0
2015-03-03 14:40:00,66.98,67.04,66.86,66.88,76100.0,66.3868,66.4463,66.2679,66.2877,76100.0
2015-03-03 14:50:00,66.88,66.93,66.74,66.93,135700.0,66.2877,66.3373,66.149,66.3373,135700.0
2015-03-03 15:00:00,66.94,66.97,66.82,66.85,105200.0,66.3472,66.3769,66.2283,66.258,105200.0
2015-03-03 15:10:00,66.84,66.99,66.83,66.89,108600.0,66.2481,66.3968,66.2382,66.2976,108600.0
2015-03-03 15:20:00,66.88,66.89,66.72,66.75,92700.0,66.2877,66.2976,66.1291,66.1589,92700.0
2015-03-03 15:30:00,66.75,67.1,66.71,67.01,254900.0,66.1589,66.5058,66.1192,66.4166,254900.0
2015-03-03 15:40:00,67.0,67.09,66.96,66.98,179400.0,66.4067,66.4959,66.367,66.3868,179400.0
2015-03-03 15:50:00,66.99,67.0,66.9,66.92,316000.0,66.3968,66.4067,66.3076,66.3274,316000.0
2015-03-04 09:30:00,66.43,66.43,65.32,65.48,660300.0,65.8417,65.8417,64.7415,64.9001,660300.0
2015-03-04 09:40:00,65.47,65.55,64.97,65.33,510600.0,64.8902,64.9695,64.3946,64.7515,510600.0
2015-03-04 09:50:00,65.32,65.36,64.84,65.2,497100.0,64.7415,64.7812,64.2658,64.6226,497100.0
2015-03-04 10:00:00,65.22,65.29,65.02,65.21,407500.0,64.6424,64.7118,64.4442,64.6325,407500.0
2015-03-04 10:10:00,65.2,65.33,64.88,65.05,301100.0,64.6226,64.7515,64.3054,64.4739,301100.0
2015-03-04 10:20:00,65.03,65.1,64.79,65.0,282700.0,64.4541,64.5235,64.2162,64.4244,282700.0
2015-03-04 10:30:00,64.99,65.23,64.95,65.14,202000.0,64.4145,64.6523,64.3748,64.5631,202000.0
2015-03-04 10:40:00,65.13,65.14,64.95,64.96,152000.0,64.5532,64.5631,64.3748,64.3847,152000.0
2015-03-04 10:50:00,64.96,65.1,64.72,65.05,244400.0,64.3847,64.5235,64.1469,64.4739,244400.0
2015-03-04 11:00:00,65.05,65.26,65.03,65.13,175000.0,64.4739,64.6821,64.4541,64.5532,175000.0
2015-03-04 11:10:00,65.13,65.48,65.13,65.43,242800.0,64.5532,64.9001,64.5532,64.8506,242800.0
2015-03-04 11:20:00,65.44,65.47,65.36,65.45,150000.0,64.8605,64.8902,64.7812,64.8704,150000.0
2015-03-04 11:30:00,65.45,65.47,65.33,65.33,134900.0,64.8704,64.8902,64.7515,64.7515,134900.0
2015-03-04 11:40:00,65.33,65.37,65.25,65.37,105300.0,64.7515,64.7911,64.6722,64.7911,105300.0
2015-03-04 11:50:00,65.36,65.37,65.03,65.21,143300.0,64.7812,64.7911,64.4541,64.6325,143300.0
2015-03-04 12:00:00,65.21,65.36,65.12,65.36,76300.0,64.6325,64.7812,64.5433,64.7812,76300.0
2015-03-04 12:10:00,65.36,65.47,65.27,65.41,143300.0,64.7812,64.8902,64.692,64.8307,143300.0
2015-03-04 12:20:00,65.4,65.46,65.34,65.43,108100.0,64.8208,64.8803,64.7614,64.8506,108100.0
2015-03-04 12:30:00,65.44,65.5,65.37,65.38,224800.0,64.8605,64.9199,64.7911,64.801,224800.0
2015-03-04 12:40:00,65.4,65.47,65.37,65.43,126600.0,64.8208,64.8902,64.7911,64.8506,126600.0
2015-03-04 12:50:00,65.42,65.44,65.17,65.18,90500.0,64.8407,64.8605,64.5929,64.6028,90500.0
2015-03-04 13:00:00,65.19,65.37,65.19,65.34,83900.0,64.6127,64.7911,64.6127,64.7614,83900.0
2015-03-04 13:10:00,65.35,65.35,65.01,65.01,85800.0,64.7713,64.7713,64.4343,64.4343,85800.0
2015-03-04 13:20:00,65.01,65.35,65.0,65.29,66900.0,64.4343,64.7713,64.4244,64.7118,66900.0
2015-03-04 13:30:00,65.29,65.39,65.21,65.3,121400.0,64.7118,64.8109,64.6325,64.7217,121400.0
2015-03-04 13:40:00,65.3,65.37,65.08,65.1,103800.0,64.7217,64.7911,64.5037,64.5235,103800.0
2015-03-04 13:50:00,65.11,65.21,64.98,65.0,210200.0,64.5334,64.6325,64.4046,64.4244,210200.0
2015-03-04 14:00:00,65.0,65.11,64.94,65.01,136500.0,64.4244,64.5334,64.3649,64.4343,136500.0
2015-03-04 14:10:00,65.02,65.14,65.0,65.11,120300.0,64.4442,64.5631,64.4244,64.5334,120300.0
2015-03-04 14:20:00,65.09,65.29,65.09,65.29,69900.0,64.5136,64.7118,64.5136,64.7118,69900.0
2015-03-04 14:30:00,65.29,65.29,65.1,65.27,96300.0,64.7118,64.7118,64.5235,64.692,96300.0
2015-03-04 14:40:00,65.28,65.41,65.28,65.28,91200.0,64.7019,64.8307,64.7019,64.7019,91200.0
2015-03-04 14:50:00,65.28,65.37,65.28,65.28,99800.0,64.7019,64.7911,64.7019,64.7019,99800.0
2015-03-04 15:00:00,65.28,65.32,65.0,65.03,140000.0,64.7019,64.7415,64.4244,64.4541,140000.0
2015-03-04 15:10:00,65.03,65.08,64.99,65.02,138300.0,64.4541,64.5037,64.4145,64.4442,138300.0
2015-03-04 15:20:00,65.03,65.04,64.98,65.0,171600.0,64.4541,64.464,64.4046,64.4244,171600.0
2015-03-04 15:30:00,64.99,65.09,64.91,65.03,337800.0,64.4145,64.5136,64.3352,64.4541,337800.0
2015-03-04 15:40:00,65.03,65.04,64.93,64.98,189300.0,64.4541,64.464,64.355,64.4046,189300.0
2015-03-04 15:50:00,64.98,65.0,64.84,64.88,386100.0,64.4046,64.4244,64.2658,64.3054,386100.0
2015-03-05 09:30:00,65.12,65.12,64.76,64.8,189400.0,64.5433,64.5433,64.1865,64.2261,189400.0
2015-03-05 09:40:00,64.88,65.3,64.8,65.27,106800.0,64.3054,64.7217,64.2261,64.692,106800.0
2015-03-05 09:50:00,65.28,65.34,65.09,65.21,80900.0,64.7019,64.7614,64.5136,64.6325,80900.0
2015-03-05 10:00:00,65.2,65.46,65.17,65.35,99500.0,64.6226,64.8803,64.5929,64.7713,99500.0
2015-03-05 10:10:00,65.37,65.44,65.05,65.06,127000.0,64.7911,64.8605,64.4739,64.4838,127000.0
2015-03-05 10:20:00,65.04,65.2,65.03,65.2,83300.0,64.464,64.6226,64.4541,64.6226,83300.0
2015-03-05 10:30:00,65.21,65.41,65.19,65.32,113700.0,64.6325,64.8307,64.6127,64.7415,113700.0
2015-03-05 10:40:00,65.33,65.47,65.32,65.44,110700.0,64.7515,64.8902,64.7415,64.8605,110700.0
2015-03-05 10:50:00,65.44,65.78,65.42,65.67,165000.0,64.8605,65.1975,64.8407,65.0884,165000.0
2015-03-05 11:00:00,65.67,65.7,65.36,65.4,80200.0,65.0884,65.1182,64.7812,64.8208,80200.0
2015-03-05 11:10:00,65.39,65.43,65.19,65.43,100400.0,64.8109,64.8506,64.6127,64.8506,100400.0
2015-03-05 11:20:00,65.43,65.59,65.41,65.49,51900.0,64.8506,65.0092,64.8307,64.91,51900.0
2015-03-05 11:30:00,65.52,65.75,65.51,65.75,60500.0,64.9398,65.1677,64.9299,65.1677,60500.0
2015-03-05 11:40:00,65.75,65.93,65.74,65.91,122100.0,65.1677,65.3461,65.1578,65.3263,122100.0
2015-03-05 11:50:00,65.91,66.06,65.9,66.0,114800.0,65.3263,65.475,65.3164,65.4155,114800.0
2015-03-05 12:00:00,66.01,66.03,65.79,65.91,95500.0,65.4254,65.4453,65.2074,65.3263,95500.0
2015-03-05 12:10:00,65.9,66.03,65.81,65.94,114700.0,65.3164,65.4453,65.2272,65.3561,114700.0
2015-03-05 12:20:00,65.93,66.03,65.88,65.98,54800.0,65.3461,65.4453,65.2966,65.3957,54800.0
2015-03-05 12:30:00,65.98,65.98,65.81,65.81,51200.0,65.3957,65.3957,65.2272,65.2272,51200.0
2015-03-05 12:40:00,65.82,65.82,65.55,65.57,44900.0,65.2371,65.2371,64.9695,64.9893,44900.0
2015-03-05 12:50:00,65.57,65.58,65.3,65.43,60500.0,64.9893,64.9992,64.7217,64.8506,60500.0
2015-03-05 13:00:00,65.41,65.47,65.28,65.29,66200.0,64.8307,64.8902,64.7019,64.7118,66200.0
2015-03-05 13:10:00,65.3,65.47,65.25,65.42,64500.0,64.7217,64.8902,64.6722,64.8407,64500.0
2015-03-05 13:20:00,65.41,65.41,65.22,65.26,73700.0,64.8307,64.8307,64.6424,64.6821,73700.0
2015-03-05 13:30:00,65.26,65.31,65.22,65.22,54000.0,64.6821,64.7316,64.6424,64.6424,54000.0
2015-03-05 13:40:00,65.23,65.39,65.12,65.39,64300.0,64.6523,64.8109,64.5433,64.8109,64300.0
2015-03-05 13:50:00,65.37,65.63,65.37,65.54,78900.0,64.7911,65.0488,64.7911,64.9596,78900.0
2015-03-05 14:00:00,65.53,65.66,65.53,65.64,30200.0,64.9497,65.0785,64.9497,65.0587,30200.0
2015-03-05 14:10:00,65.64,65.73,65.6,65.61,45900.0,65.0587,65.1479,65.0191,65.029,45900.0
2015-03-05 14:20:00,65.61,65.74,65.6,65.66,47100.0,65.029,65.1578,65.0191,65.0785,47100.0
2015-03-05 14:30:00,65.67,65.68,65.51,65.54,41900.0,65.0884,65.0984,64.9299,64.9596,41900.0
2015-03-05 14:40:00,65.56,65.63,65.49,65.53,29200.0,64.9794,65.0488,64.91,64.9497,29200.0
2015-03-05 14:50:00,65.53,65.74,65.52,65.67,38700.0,64.9497,65.1578,64.9398,65.0884,38700.0
2015-03-05 15:00:00,65.68,65.7,65.57,65.59,56600.0,65.0984,65.1182,64.9893,65.0092,56600.0
2015-03-05 15:10:00,65.58,65.62,65.47,65.5,54700.0,64.9992,65.0389,64.8902,64.9199,54700.0
2015-03-05 15:20:00,65.49,65.51,65.45,65.51,59100.0,64.91,64.9299,64.8704,64.9299,59100.0
2015-03-05 15:30:00,65.51,65.6,65.47,65.57,103500.0,64.9299,65.0191,64.8902,64.9893,103500.0
2015-03-05 15:40:00,65.57,65.67,65.56,65.59,99600.0,64.9893,65.0884,64.9794,65.0092,99600.0
2015-03-05 15:50:00,65.59,65.64,65.52,65.59,238800.0,65.0092,65.0587,64.9398,65.0092,238800.0
2015-03-06 09:30:00,65.18,65.44,65.09,65.15,160900.0,64.6028,64.8605,64.5136,64.573,160900.0
2015-03-06 09:40:00,65.11,65.4,65.11,65.15,71900.0,64.5334,64.8208,64.5334,64.573,71900.0
2015-03-06 09:50:00,65.15,65.43,65.0,65.21,73200.0,64.573,64.8506,64.4244,64.6325,73200.0
2015-03-06 10:00:00,65.24,65.37,65.11,65.26,78600.0,64.6623,64.7911,64.5334,64.6821,78600.0
2015-03-06 10:10:00,65.27,65.62,65.27,65.62,118100.0,64.692,65.0389,64.692,65.0389,118100.0
2015-03-06 10:20:00,65.63,65.92,65.63,65.9,122800.0,65.0488,65.3362,65.0488,65.3164,122800.0
2015-03-06 10:30:00,65.89,65.94,65.65,65.8,98500.0,65.3065,65.3561,65.0686,65.2173,98500.0
2015-03-06 10:40:00,65.82,65.9,65.75,65.85,85200.0,65.2371,65.3164,65.1677,65.2668,85200.0
2015-03-06 10:50:00,65.86,65.86,65.77,65.78,68300.0,65.2768,65.2768,65.1876,65.1975,68300.0
2015-03-06 11:00:00,65.78,65.8,65.5,65.59,37100.0,65.1975,65.2173,64.9199,65.0092,37100.0
2015-03-06 11:10:00,65.57,65.57,65.34,65.37,66100.0,64.9893,64.9893,64.7614,64.7911,66100.0
2015-03-06 11:20:00,65.36,65.4,65.26,65.28,35000.0,64.7812,64.8208,64.6821,64.7019,35000.0
2015-03-06 11:30:00,65.26,65.3,65.14,65.17,55200.0,64.6821,64.7217,64.5631,64.5929,55200.0
2015-03-06 11:40:00,65.16,65.3,64.97,64.99,150900.0,64.583,64.7217,64.3946,64.4145,150900.0
2015-03-06 11:50:00,65.0,65.23,64.95,65.17,76700.0,64.4244,64.6523,64.3748,64.5929,76700.0
2015-03-06 12:00:00,65.18,65.35,65.12,65.15,51300.0,64.6028,64.7713,64.5433,64.573,51300.0
2015-03-06 12:10:00,65.14,65.18,64.9,64.9,46500.0,64.5631,64.6028,64.3253,64.3253,46500.0
2015-03-06 12:20:00,64.94,64.94,64.66,64.83,105800.0,64.3649,64.3649,64.0874,64.2559,105800.0
2015-03-06 12:30:00,64.82,64.93,64.76,64.88,33600.0,64.246,64.355,64.1865,64.3054,33600.0
2015-03-06 12:40:00,64.88,64.94,64.81,64.91,19000.0,64.3054,64.3649,64.2361,64.3352,19000.0
2015-03-06 12:50:00,64.9,64.91,64.7,64.84,47900.0,64.3253,64.3352,64.127,64.2658,47900.0
2015-03-06 13:00:00,64.85,64.89,64.55,64.63,84500.0,64.2757,64.3154,63.9784,64.0577,84500.0
2015-03-06 13:10:00,64.63,64.71,64.54,64.61,72800.0,64.0577,64.1369,63.9685,64.0378,72800.0
2015-03-06 13:20:00,64.6,64.69,64.54,64.68,28500.0,64.0279,64.1171,63.9685,64.1072,28500.0
2015-03-06 13:30:00,64.69,64.69,64.55,64.61,40800.0,64.1171,64.1171,63.9784,64.0378,40800.0
2015-03-06 13:40:00,64.59,64.61,64.43,64.52,66700.0,64.018,64.0378,63.8594,63.9486,66700.0
2015-03-06 13:50:00,64.51,64.56,64.47,64.53,27500.0,63.9387,63.9883,63.8991,63.9585,27500.0
2015-03-06 14:00:00,64.53,64.84,64.5,64.79,58500.0,63.9585,64.2658,63.9288,64.2162,58500.0
2015-03-06 14:10:00,64.81,64.83,64.66,64.7,43100.0,64.2361,64.2559,64.0874,64.127,43100.0
2015-03-06 14:20:00,64.71,64.71,64.49,64.58,30000.0,64.1369,64.1369,63.9189,64.0081,30000.0
2015-03-06 14:30:00,64.57,64.64,64.47,64.47,55300.0,63.9982,64.0676,63.8991,63.8991,55300.0
2015-03-06 14:40:00,64.49,64.58,64.46,64.55,36900.0,63.9189,64.0081,63.8892,63.9784,36900.0
2015-03-06 14:50:00,64.54,64.57,64.45,64.49,50100.0,63.9685,63.9982,63.8792,63.9189,50100.0
2015-03-06 15:00:00,64.48,64.66,64.45,64.58,51400.0,63.909,64.0874,63.8792,64.0081,51400.0
2015-03-06 15:10:00,64.59,64.61,64.43,64.59,62300.0,64.018,64.0378,63.8594,64.018,62300.0
2015-03-06 15:20:00,64.6,64.61,64.46,64.51,101000.0,64.0279,64.0378,63.8892,63.9387,101000.0
2015-03-06 15:30:00,64.48,64.56,64.38,64.39,95100.0,63.909,63.9883,63.8099,63.8198,95100.0
2015-03-06 15:40:00,64.4,64.42,64.28,64.37,131500.0,63.8297,63.8495,63.7108,63.8,131500.0
2015-03-06 15:50:00,64.35,64.59,64.35,64.56,427000.0,63.7801,64.018,63.7801,63.9883,427000.0
2015-03-09 09:30:00,64.75,64.75,64.39,64.54,123800.0,64.1766,64.1766,63.8198,63.9685,123800.0
2015-03-09 09:40:00,64.56,64.68,64.36,64.48,52500.0,63.9883,64.1072,63.79,63.909,52500.0
2015-03-09 09:50:00,64.5,64.87,64.47,64.79,69800.0,63.9288,64.2955,63.8991,64.2162,69800.0
2015-03-09 10:00:00,64.79,64.9,64.59,64.7,66500.0,64.2162,64.3253,64.018,64.127,66500.0
2015-03-09 10:10:00,64.7,64.74,64.58,64.69,54900.0,64.127,64.1667,64.0081,64.1171,54900.0
2015-03-09 10:20:00,64.68,64.83,64.53,64.59,80400.0,64.1072,64.2559,63.9585,64.018,80400.0
2015-03-09 10:30:00,64.6,64.64,64.44,64.44,48500.0,64.0279,64.0676,63.8693,63.8693,48500.0
2015-03-09 10:40:00,64.44,64.75,64.44,64.58,108200.0,63.8693,64.1766,63.8693,64.0081,108200.0
2015-03-09 10:50:00,64.58,64.61,64.37,64.38,55300.0,64.0081,64.0378,63.8,63.8099,55300.0
2015-03-09 11:00:00,64.37,64.72,64.32,64.69,71600.0,63.8,64.1469,63.7504,64.1171,71600.0
2015-03-09 11:10:00,64.69,64.87,64.68,64.7,50800.0,64.1171,64.2955,64.1072,64.127,50800.0
2015-03-09 11:20:00,64.7,65.38,64.66,65.11,508700.0,64.127,64.801,64.0874,64.5334,508700.0
2015-03-09 11:30:00,65.17,65.25,64.95,65.1,186700.0,64.5929,64.6722,64.3748,64.5235,186700.0
2015-03-09 11:40:00,65.13,65.3,64.97,65.0,72300.0,64.5532,64.7217,64.3946,64.4244,72300.0
2015-03-09 11:50:00,65.0,65.0,64.85,64.91,45000.0,64.4244,64.4244,64.2757,64.3352,45000.0
2015-03-09 12:00:00,64.93,64.95,64.77,64.84,68500.0,64.355,64.3748,64.1964,64.2658,68500.0
2015-03-09 12:10:00,64.87,64.99,64.83,64.9,73900.0,64.2955,64.4145,64.2559,64.3253,73900.0
2015-03-09 12:20:00,64.9,64.93,64.8,64.85,43600.0,64.3253,64.355,64.2261,64.2757,43600.0
2015-03-09 12:30:00,64.85,64.89,64.7,64.73,69400.0,64.2757,64.3154,64.127,64.1568,69400.0
2015-03-09 12:40:00,64.76,64.84,64.73,64.74,32800.0,64.1865,64.2658,64.1568,64.1667,32800.0
2015-03-09 12:50:00,64.73,64.84,64.73,64.82,37300.0,64.1568,64.2658,64.1568,64.246,37300.0
2015-03-09 13:00:00,64.83,64.83,64.7,64.78,28900.0,64.2559,64.2559,64.127,64.2063,28900.0
2015-03-09 13:10:00,64.78,64.85,64.69,64.76,29100.0,64.2063,64.2757,64.1171,64.1865,29100.0
2015-03-09 13:20:00,64.72,64.86,64.71,64.86,96900.0,64.1469,64.2856,64.1369,64.2856,96900.0
2015-03-09 13:30:00,64.87,64.94,64.86,64.87,24300.0,64.2955,64.3649,64.2856,64.2955,24300.0
2015-03-09 13:40:00,64.88,65.11,64.88,65.11,65700.0,64.3054,64.5334,64.3054,64.5334,65700.0
2015-03-09 13:50:00,65.13,65.27,65.13,65.27,71800.0,64.5532,64.692,64.5532,64.692,71800.0
2015-03-09 14:00:00,65.27,65.3,65.15,65.23,70800.0,64.692,64.7217,64.573,64.6523,70800.0
2015-03-09 14:10:00,65.24,65.25,65.15,65.16,40100.0,64.6623,64.6722,64.573,64.583,40100.0
2015-03-09 14:20:00,65.17,65.26,65.17,65.25,43800.0,64.5929,64.6821,64.5929,64.6722,43800.0
2015-03-09 14:30:00,65.25,65.26,65.0,65.04,69500.0,64.6722,64.6821,64.4244,64.464,69500.0
2015-03-09 14:40:00,65.04,65.16,64.97,65.13,49600.0,64.464,64.583,64.3946,64.5532,49600.0
2015-03-09 14:50:00,65.13,65.23,65.13,65.2,45500.0,64.5532,64.6523,64.5532,64.6226,45500.0
2015-03-09 15:00:00,65.19,65.29,65.14,65.29,54700.0,64.6127,64.7118,64.5631,64.7118,54700.0
2015-03-09 15:10:00,65.29,65.34,65.23,65.29,66400.0,64.7118,64.7614,64.6523,64.7118,66400.0
2015-03-09 15:20:00,65.29,65.46,65.26,65.41,138600.0,64.7118,64.8803,64.6821,64.8307,138600.0
2015-03-09 15:30:00,65.41,65.58,65.4,65.49,169400.0,64.8307,64.9992,64.8208,64.91,169400.0
2015-03-09 15:40:00,65.46,65.67,65.42,65.6,190000.0,64.8803,65.0884,64.8407,65.0191,190000.0
2015-03-09 15:50:00,65.61,65.63,65.47,65.47,266200.0,65.029,65.0488,64.8902,64.8902,266200.0
2015-03-10 09:30:00,64.78,64.96,64.36,64.37,200400.0,64.2063,64.3847,63.79,63.8,200400.0
2015-03-10 09:40:00,64.36,64.65,64.25,64.49,101200.0,63.79,64.0775,63.681,63.9189,101200.0
2015-03-10 09:50:00,64.47,64.73,64.19,64.6,116400.0,63.8991,64.1568,63.6215,64.0279,116400.0
2015-03-10 10:00:00,64.61,64.65,64.42,64.53,58200.0,64.0378,64.0775,63.8495,63.9585,58200.0
2015-03-10 10:10:00,64.53,64.55,64.2,64.35,164900.0,63.9585,63.9784,63.6315,63.7801,164900.0
2015-03-10 10:20:00,64.32,64.43,64.23,64.33,118500.0,63.7504,63.8594,63.6612,63.7603,118500.0
2015-03-10 10:30:00,64.34,64.35,64.22,64.28,203000.0,63.7702,63.7801,63.6513,63.7108,203000.0
2015-03-10 10:40:00,64.28,64.35,64.23,64.34,80100.0,63.7108,63.7801,63.6612,63.7702,80100.0
2015-03-10 10:50:00,64.34,64.44,64.26,64.34,71000.0,63.7702,63.8693,63.6909,63.7702,71000.0
2015-03-10 11:00:00,64.33,64.49,64.33,64.46,55400.0,63.7603,63.9189,63.7603,63.8892,55400.0
2015-03-10 11:10:00,64.47,64.58,64.37,64.52,47500.0,63.8991,64.0081,63.8,63.9486,47500.0
2015-03-10 11:20:00,64.54,64.7,64.5,64.62,101400.0,63.9685,64.127,63.9288,64.0477,101400.0
2015-03-10 11:30:00,64.62,64.64,64.5,64.58,81000.0,64.0477,64.0676,63.9288,64.0081,81000.0
2015-03-10 11:40:00,64.58,64.58,64.33,64.34,24100.0,64.0081,64.0081,63.7603,63.7702,24100.0
2015-03-10 11:50:00,64.33,64.39,64.13,64.18,97400.0,63.7603,63.8198,63.5621,63.6116,97400.0
2015-03-10 12:00:00,64.19,64.19,64.01,64.11,45800.0,63.6215,63.6215,63.4431,63.5423,45800.0
2015-03-10 12:10:00,64.11,64.26,64.11,64.19,32000.0,63.5423,63.6909,63.5423,63.6215,32000.0
2015-03-10 12:20:00,64.17,64.2,64.04,64.14,36200.0,63.6017,63.6315,63.4729,63.572,36200.0
2015-03-10 12:30:00,64.15,64.18,64.02,64.15,34300.0,63.5819,63.6116,63.4531,63.5819,34300.0
2015-03-10 12:40:00,64.15,64.18,64.04,64.1,58900.0,63.5819,63.6116,63.4729,63.5323,58900.0
2015-03-10 12:50:00,64.09,64.11,64.02,64.04,31000.0,63.5224,63.5423,63.4531,63.4729,31000.0
2015-03-10 13:00:00,64.05,64.18,64.04,64.15,46200.0,63.4828,63.6116,63.4729,63.5819,46200.0
2015-03-10 13:10:00,64.15,64.3,64.15,64.3,22000.0,63.5819,63.7306,63.5819,63.7306,22000.0
2015-03-10 13:20:00,64.31,64.44,64.27,64.27,48200.0,63.7405,63.8693,63.7008,63.7008,48200.0
2015-03-10 13:30:00,64.28,64.29,64.16,64.17,44100.0,63.7108,63.7207,63.5918,63.6017,44100.0
2015-03-10 13:40:00,64.17,64.24,64.15,64.23,27300.0,63.6017,63.6711,63.5819,63.6612,27300.0
2015-03-10 13:50:00,64.21,64.24,64.13,64.17,43200.0,63.6414,63.6711,63.5621,63.6017,43200.0
2015-03-10 14:00:00,64.19,64.33,64.17,64.32,29300.0,63.6215,63.7603,63.6017,63.7504,29300.0
2015-03-10 14:10:00,64.31,64.34,64.07,64.07,38500.0,63.7405,63.7702,63.5026,63.5026,38500.0
2015-03-10 14:20:00,64.08,64.08,63.88,63.98,110600.0,63.5125,63.5125,63.3143,63.4134,110600.0
2015-03-10 14:30:00,64.0,64.03,63.92,63.97,46200.0,63.4332,63.463,63.3539,63.4035,46200.0
2015-03-10 14:40:00,63.96,64.08,63.93,64.06,82700.0,63.3936,63.5125,63.3639,63.4927,82700.0
2015-03-10 14:50:00,64.06,64.14,63.92,64.02,71100.0,63.4927,63.572,63.3539,63.4531,71100.0
2015-03-10 15:00:00,64.02,64.11,63.97,64.08,79500.0,63.4531,63.5423,63.4035,63.5125,79500.0
2015-03-10 15:10:00,64.08,64.16,63.97,64.13,90700.0,63.5125,63.5918,63.4035,63.5621,90700.0
2015-03-10 15:20:00,64.13,64.19,63.98,63.98,72100.0,63.5621,63.6215,63.4134,63.4134,72100.0
2015-03-10 15:30:00,63.99,63.99,63.88,63.89,108800.0,63.4233,63.4233,63.3143,63.3242,108800.0
2015-03-10 15:40:00,63.9,64.0,63.85,63.99,126700.0,63.3341,63.4332,63.2846,63.4233,126700.0
2015-03-10 15:50:00,63.99,63.99,63.76,63.77,313000.0,63.4233,63.4233,63.1954,63.2053,313000.0
2015-03-11 09:30:00,64.0,64.13,63.76,63.9,182900.0,63.4332,63.5621,63.1954,63.3341,182900.0
2015-03-11 09:40:00,63.93,64.19,63.77,64.1,102300.0,63.3639,63.6215,63.2053,63.5323,102300.0
2015-03-11 09:50:00,64.12,64.42,64.11,64.27,56400.0,63.5522,63.8495,63.5423,63.7008,56400.0
2015-03-11 10:00:00,64.29,64.43,64.21,64.36,39000.0,63.7207,63.8594,63.6414,63.79,39000.0
2015-03-11 10:10:00,64.35,64.35,64.03,64.03,31700.0,63.7801,63.7801,63.463,63.463,31700.0
2015-03-11 10:20:00,64.02,64.13,64.01,64.11,21000.0,63.4531,63.5621,63.4431,63.5423,21000.0
2015-03-11 10:30:00,64.13,64.17,63.81,63.88,63700.0,63.5621,63.6017,63.2449,63.3143,63700.0
2015-03-11 10:40:00,63.86,63.96,63.64,63.71,57000.0,63.2945,63.3936,63.0764,63.1458,57000.0
2015-03-11 10:50:00,63.73,63.95,63.66,63.78,62300.0,63.1656,63.3837,63.0962,63.2152,62300.0
2015-03-11 11:00:00,63.79,63.96,63.78,63.9,50100.0,63.2251,63.3936,63.2152,63.3341,50100.0
2015-03-11 11:10:00,63.93,64.07,63.92,63.98,40000.0,63.3639,63.5026,63.3539,63.4134,40000.0
2015-03-11 11:20:00,63.96,64.19,63.89,64.16,48800.0,63.3936,63.6215,63.3242,63.5918,48800.0
2015-03-11 11:30:00,64.19,64.26,64.13,64.14,46500.0,63.6215,63.6909,63.5621,63.572,46500.0
2015-03-11 11:40:00,64.11,64.23,64.09,64.13,25500.0,63.5423,63.6612,63.5224,63.5621,25500.0
2015-03-11 11:50:00,64.13,64.24,64.08,64.23,65700.0,63.5621,63.6711,63.5125,63.6612,65700.0
2015-03-11 12:00:00,64.24,64.27,64.13,64.16,35100.0,63.6711,63.7008,63.5621,63.5918,35100.0
2015-03-11 12:10:00,64.17,64.34,64.16,64.33,53200.0,63.6017,63.7702,63.5918,63.7603,53200.0
2015-03-11 12:20:00,64.34,64.34,64.14,64.25,37400.0,63.7702,63.7702,63.572,63.681,37400.0
2015-03-11 12:30:00,64.26,64.36,64.19,64.36,34200.0,63.6909,63.79,63.6215,63.79,34200.0
2015-03-11 12:40:00,64.37,64.48,64.34,64.47,102800.0,63.8,63.909,63.7702,63.8991,102800.0
2015-03-11 12:50:00,64.48,64.5,64.21,64.24,53100.0,63.909,63.9288,63.6414,63.6711,53100.0
2015-03-11 13:00:00,64.23,64.23,64.08,64.09,53700.0,63.6612,63.6612,63.5125,63.5224,53700.0
2015-03-11 13:10:00,64.1,64.16,64.09,64.09,26300.0,63.5323,63.5918,63.5224,63.5224,26300.0
2015-03-11 13:20:00,64.1,64.16,64.08,64.09,35000.0,63.5323,63.5918,63.5125,63.5224,35000.0
2015-03-11 13:30:00,64.1,64.1,64.01,64.02,48400.0,63.5323,63.5323,63.4431,63.4531,48400.0
2015-03-11 13:40:00,64.02,64.04,63.87,63.87,42000.0,63.4531,63.4729,63.3044,63.3044,42000.0
2015-03-11 13:50:00,63.88,64.04,63.87,64.02,23000.0,63.3143,63.4729,63.3044,63.4531,23000.0
2015-03-11 14:00:00,64.04,64.11,63.93,64.09,28400.0,63.4729,63.5423,63.3639,63.5224,28400.0
2015-03-11 14:10:00,64.08,64.25,64.04,64.2,34300.0,63.5125,63.681,63.4729,63.6315,34300.0
2015-03-11 14:20:00,64.22,64.25,64.15,64.21,33800.0,63.6513,63.681,63.5819,63.6414,33800.0
2015-03-11 14:30:00,64.21,64.22,64.07,64.15,33100.0,63.6414,63.6513,63.5026,63.5819,33100.0
2015-03-11 14:40:00,64.16,64.22,64.06,64.14,38300.0,63.5918,63.6513,63.4927,63.572,38300.0
2015-03-11 14:50:00,64.14,64.23,64.11,64.22,36200.0,63.572,63.6612,63.5423,63.6513,36200.0
2015-03-11 15:00:00,64.22,64.24,64.07,64.08,74700.0,63.6513,63.6711,63.5026,63.5125,74700.0
2015-03-11 15:10:00,64.07,64.08,63.94,63.97,90900.0,63.5026,63.5125,63.3738,63.4035,90900.0
2015-03-11 15:20:00,63.98,63.98,63.78,63.79,112900.0,63.4134,63.4134,63.2152,63.2251,112900.0
2015-03-11 15:30:00,63.79,63.83,63.66,63.83,117100.0,63.2251,63.2647,63.0962,63.2647,117100.0
2015-03-11 15:40:00,63.83,63.87,63.71,63.73,155300.0,63.2647,63.3044,63.1458,63.1656,155300.0
2015-03-11 15:50:00,63.72,63.82,63.66,63.68,381200.0,63.1557,63.2548,63.0962,63.1161,381200.0
2015-03-12 09:30:00,63.66,64.26,63.66,64.06,227500.0,63.0962,63.6909,63.0962,63.4927,227500.0
2015-03-12 09:40:00,64.11,64.47,63.94,64.33,90400.0,63.5423,63.8991,63.3738,63.7603,90400.0
2015-03-12 09:50:00,64.32,64.81,64.32,64.74,165700.0,63.7504,64.2361,63.7504,64.1667,165700.0
2015-03-12 10:00:00,64.75,64.78,64.44,64.52,93500.0,64.1766,64.2063,63.8693,63.9486,93500.0
2015-03-12 10:10:00,64.5,64.7,64.46,64.5,84800.0,63.9288,64.127,63.8892,63.9288,84800.0
2015-03-12 10:20:00,64.52,64.68,64.48,64.65,51200.0,63.9486,64.1072,63.909,64.0775,51200.0
2015-03-12 10:30:00,64.66,64.77,64.62,64.72,89500.0,64.0874,64.1964,64.0477,64.1469,89500.0
2015-03-12 10:40:00,64.72,64.76,64.53,64.54,141500.0,64.1469,64.1865,63.9585,63.9685,141500.0
2015-03-12 10:50:00,64.54,64.66,64.54,64.63,65800.0,63.9685,64.0874,63.9685,64.0577,65800.0
2015-03-12 11:00:00,64.63,64.81,64.58,64.76,70600.0,64.0577,64.2361,64.0081,64.1865,70600.0
2015-03-12 11:10:00,64.75,65.1,64.74,65.09,106700.0,64.1766,64.5235,64.1667,64.5136,106700.0
2015-03-12 11:20:00,65.08,65.22,64.98,65.17,178100.0,64.5037,64.6424,64.4046,64.5929,178100.0
2015-03-12 11:30:00,65.17,65.2,64.97,65.07,69700.0,64.5929,64.6226,64.3946,64.4938,69700.0
2015-03-12 11:40:00,65.06,65.06,64.97,64.99,60100.0,64.4838,64.4838,64.3946,64.4145,60100.0
2015-03-12 11:50:00,65.0,65.12,64.98,65.1,58500.0,64.4244,64.5433,64.4046,64.5235,58500.0
2015-03-12 12:00:00,65.1,65.19,64.98,64.99,92100.0,64.5235,64.6127,64.4046,64.4145,92100.0
2015-03-12 12:10:00,64.99,65.18,64.92,65.17,49300.0,64.4145,64.6028,64.3451,64.5929,49300.0
2015-03-12 12:20:00,65.16,65.17,65.02,65.06,60500.0,64.583,64.5929,64.4442,64.4838,60500.0
2015-03-12 12:30:00,65.07,65.07,64.9,64.92,51700.0,64.4938,64.4938,64.3253,64.3451,51700.0
2015-03-12 12:40:00,64.94,64.95,64.77,64.81,45200.0,64.3649,64.3748,64.1964,64.2361,45200.0
2015-03-12 12:50:00,64.81,64.92,64.8,64.82,85000.0,64.2361,64.3451,64.2261,64.246,85000.0
2015-03-12 13:00:00,64.82,64.86,64.77,64.85,32300.0,64.246,64.2856,64.1964,64.2757,32300.0
2015-03-12 13:10:00,64.86,64.89,64.75,64.87,27500.0,64.2856,64.3154,64.1766,64.2955,27500.0
2015-03-12 13:20:00,64.86,64.96,64.81,64.89,41200.0,64.2856,64.3847,64.2361,64.3154,41200.0
2015-03-12 13:30:00,64.88,64.91,64.81,64.84,19200.0,64.3054,64.3352,64.2361,64.2658,19200.0
2015-03-12 13:40:00,64.83,64.93,64.76,64.86,49300.0,64.2559,64.355,64.1865,64.2856,49300.0
2015-03-12 13:50:00,64.86,65.08,64.86,64.99,65500.0,64.2856,64.5037,64.2856,64.4145,65500.0
2015-03-12 14:00:00,65.0,65.02,64.86,64.89,55400.0,64.4244,64.4442,64.2856,64.3154,55400.0
2015-03-12 14:10:00,64.89,64.95,64.81,64.82,55600.0,64.3154,64.3748,64.2361,64.246,55600.0
2015-03-12 14:20:00,64.81,64.92,64.76,64.78,40300.0,64.2361,64.3451,64.1865,64.2063,40300.0
2015-03-12 14:30:00,64.79,64.84,64.75,64.78,51200.0,64.2162,64.2658,64.1766,64.2063,51200.0
2015-03-12 14:40:00,64.77,64.82,64.71,64.72,39300.0,64.1964,64.246,64.1369,64.1469,39300.0
2015-03-12 14:50:00,64.71,64.9,64.67,64.87,48400.0,64.1369,64.3253,64.0973,64.2955,48400.0
2015-03-12 15:00:00,64.88,64.94,64.85,64.89,65200.0,64.3054,64.3649,64.2757,64.3154,65200.0
2015-03-12 15:10:00,64.89,64.96,64.83,64.9,70100.0,64.3154,64.3847,64.2559,64.3253,70100.0
2015-03-12 15:20:00,64.91,64.95,64.85,64.87,77400.0,64.3352,64.3748,64.2757,64.2955,77400.0
2015-03-12 15:30:00,64.87,64.93,64.81,64.91,91700.0,64.2955,64.355,64.2361,64.3352,91700.0
2015-03-12 15:40:00,64.91,65.03,64.9,64.94,125100.0,64.3352,64.4541,64.3253,64.3649,125100.0
2015-03-12 15:50:00,64.95,65.03,64.94,64.97,223200.0,64.3748,64.4541,64.3649,64.3946,223200.0
2015-03-13 09:30:00,64.81,65.27,64.79,65.19,157300.0,64.2361,64.692,64.2162,64.6127,157300.0
2015-03-13 09:40:00,65.22,65.42,65.09,65.26,69100.0,64.6424,64.8407,64.5136,64.6821,69100.0
2015-03-13 09:50:00,65.26,65.28,64.92,65.11,77700.0,64.6821,64.7019,64.3451,64.5334,77700.0
2015-03-13 10:00:00,65.12,65.15,64.4,64.4,89400.0,64.5433,64.573,63.8297,63.8297,89400.0
2015-03-13 10:10:00,64.41,64.7,64.35,64.68,97300.0,63.8396,64.127,63.7801,64.1072,97300.0
2015-03-13 10:20:00,64.69,64.72,64.35,64.41,59900.0,64.1171,64.1469,63.7801,63.8396,59900.0
2015-03-13 10:30:00,64.42,64.52,64.35,64.48,60900.0,63.8495,63.9486,63.7801,63.909,60900.0
2015-03-13 10:40:00,64.48,64.53,64.36,64.42,38700.0,63.909,63.9585,63.79,63.8495,38700.0
2015-03-13 10:50:00,64.42,64.42,64.14,64.14,43800.0,63.8495,63.8495,63.572,63.572,43800.0
2015-03-13 11:00:00,64.14,64.34,64.1,64.31,40800.0,63.572,63.7702,63.5323,63.7405,40800.0
2015-03-13 11:10:00,64.33,64.52,64.28,64.49,38000.0,63.7603,63.9486,63.7108,63.9189,38000.0
2015-03-13 11:20:00,64.52,64.59,64.29,64.32,38800.0,63.9486,64.018,63.7207,63.7504,38800.0
2015-03-13 11:30:00,64.34,64.42,64.16,64.42,57100.0,63.7702,63.8495,63.5918,63.8495,57100.0
2015-03-13 11:40:00,64.42,64.48,64.3,64.36,111700.0,63.8495,63.909,63.7306,63.79,111700.0
2015-03-13 11:50:00,64.37,64.52,64.37,64.47,42300.0,63.8,63.9486,63.8,63.8991,42300.0
2015-03-13 12:00:00,64.49,64.49,64.3,64.45,41600.0,63.9189,63.9189,63.7306,63.8792,41600.0
2015-03-13 12:10:00,64.45,64.52,64.35,64.4,49500.0,63.8792,63.9486,63.7801,63.8297,49500.0
2015-03-13 12:20:00,64.39,64.45,64.15,64.2,58800.0,63.8198,63.8792,63.5819,63.6315,58800.0
2015-03-13 12:30:00,64.2,64.35,64.14,64.27,41800.0,63.6315,63.7801,63.572,63.7008,41800.0
2015-03-13 12:40:00,64.27,64.42,64.24,64.36,36300.0,63.7008,63.8495,63.6711,63.79,36300.0
2015-03-13 12:50:00,64.37,64.39,64.21,64.35,28300.0,63.8,63.8198,63.6414,63.7801,28300.0
2015-03-13 13:00:00,64.36,64.37,64.21,64.24,27600.0,63.79,63.8,63.6414,63.6711,27600.0
2015-03-13 13:10:00,64.21,64.31,64.18,64.3,31500.0,63.6414,63.7405,63.6116,63.7306,31500.0
2015-03-13 13:20:00,64.29,64.29,64.15,64.16,28600.0,63.7207,63.7207,63.5819,63.5918,28600.0
2015-03-13 13:30:00,64.16,64.18,64.08,64.13,40700.0,63.5918,63.6116,63.5125,63.5621,40700.0
2015-03-13 13:40:00,64.13,64.16,64.06,64.07,44300.0,63.5621,63.5918,63.4927,63.5026,44300.0
2015-03-13 13:50:00,64.07,64.15,64.01,64.02,34500.0,63.5026,63.5819,63.4431,63.4531,34500.0
2015-03-13 14:00:00,64.03,64.09,63.96,64.03,68600.0,63.463,63.5224,63.3936,63.463,68600.0
2015-03-13 14:10:00,64.02,64.14,63.96,64.09,38300.0,63.4531,63.572,63.3936,63.5224,38300.0
2015-03-13 14:20:00,64.09,64.14,63.99,64.14,38900.0,63.5224,63.572,63.4233,63.572,38900.0
2015-03-13 14:30:00,64.14,64.15,64.01,64.02,34600.0,63.572,63.5819,63.4431,63.4531,34600.0
2015-03-13 14:40:00,64.02,64.15,63.9,64.08,49700.0,63.4531,63.5819,63.3341,63.5125,49700.0
2015-03-13 14:50:00,64.09,64.23,64.07,64.2,30000.0,63.5224,63.6612,63.5026,63.6315,30000.0
2015-03-13 15:00:00,64.21,64.23,64.08,64.1,47400.0,63.6414,63.6612,63.5125,63.5323,47400.0
2015-03-13 15:10:00,64.12,64.31,64.11,64.3,59100.0,63.5522,63.7405,63.5423,63.7306,59100.0
2015-03-13 15:20:00,64.3,64.34,64.21,64.34,55700.0,63.7306,63.7702,63.6414,63.7702,55700.0
2015-03-13 15:30:00,64.34,64.38,64.26,64.34,77100.0,63.7702,63.8099,63.6909,63.7702,77100.0
2015-03-13 15:40:00,64.34,64.52,64.34,64.5,143500.0,63.7702,63.9486,63.7702,63.9288,143500.0
2015-03-13 15:50:00,64.51,64.64,64.5,64.6,372800.0,63.9387,64.0676,63.9288,64.0279,372800.0
2015-03-16 09:30:00,64.95,65.36,64.91,64.98,164900.0,64.3748,64.7812,64.3352,64.4046,164900.0
2015-03-16 09:40:00,65.0,65.3,65.0,65.28,90200.0,64.4244,64.7217,64.4244,64.7019,90200.0
2015-03-16 09:50:00,65.29,65.96,65.29,65.88,181200.0,64.7118,65.3759,64.7118,65.2966,181200.0
2015-03-16 10:00:00,65.9,65.95,65.69,65.73,140900.0,65.3164,65.366,65.1083,65.1479,140900.0
2015-03-16 10:10:00,65.73,65.89,65.69,65.84,100400.0,65.1479,65.3065,65.1083,65.2569,100400.0
2015-03-16 10:20:00,65.85,65.86,65.68,65.76,68600.0,65.2668,65.2768,65.0984,65.1776,68600.0
2015-03-16 10:30:00,65.77,65.81,65.69,65.72,47700.0,65.1876,65.2272,65.1083,65.138,47700.0
2015-03-16 10:40:00,65.73,65.9,65.72,65.87,61100.0,65.1479,65.3164,65.138,65.2867,61100.0
2015-03-16 10:50:00,65.87,65.96,65.86,65.9,52000.0,65.2867,65.3759,65.2768,65.3164,52000.0
2015-03-16 11:00:00,65.9,66.17,65.9,66.13,151000.0,65.3164,65.584,65.3164,65.5444,151000.0
2015-03-16 11:10:00,66.14,66.15,66.04,66.15,64800.0,65.5543,65.5642,65.4552,65.5642,64800.0
2015-03-16 11:20:00,66.14,66.37,66.13,66.27,88200.0,65.5543,65.7822,65.5444,65.6831,88200.0
2015-03-16 11:30:00,66.28,66.33,66.1,66.11,142500.0,65.693,65.7426,65.5146,65.5245,142500.0
2015-03-16 11:40:00,66.1,66.15,66.03,66.05,54000.0,65.5146,65.5642,65.4453,65.4651,54000.0
2015-03-16 11:50:00,66.05,66.19,66.05,66.12,50800.0,65.4651,65.6038,65.4651,65.5345,50800.0
2015-03-16 12:00:00,66.12,66.14,65.93,65.94,46600.0,65.5345,65.5543,65.3461,65.3561,46600.0
2015-03-16 12:10:00,65.93,65.93,65.82,65.87,52900.0,65.3461,65.3461,65.2371,65.2867,52900.0
2015-03-16 12:20:00,65.87,65.89,65.77,65.81,44900.0,65.2867,65.3065,65.1876,65.2272,44900.0
2015-03-16 12:30:00,65.82,65.83,65.66,65.7,73800.0,65.2371,65.247,65.0785,65.1182,73800.0
2015-03-16 12:40:00,65.72,65.82,65.66,65.68,45100.0,65.138,65.2371,65.0785,65.0984,45100.0
2015-03-16 12:50:00,65.67,65.72,65.59,65.62,43600.0,65.0884,65.138,65.0092,65.0389,43600.0
2015-03-16 13:00:00,65.62,65.66,65.55,65.65,39600.0,65.0389,65.0785,64.9695,65.0686,39600.0
2015-03-16 13:10:00,65.66,65.71,65.6,65.67,53200.0,65.0785,65.1281,65.0191,65.0884,53200.0
2015-03-16 13:20:00,65.67,65.77,65.67,65.72,110400.0,65.0884,65.1876,65.0884,65.138,110400.0
2015-03-16 13:30:00,65.72,65.75,65.67,65.71,63000.0,65.138,65.1677,65.0884,65.1281,63000.0
2015-03-16 13:40:00,65.72,65.96,65.72,65.96,104200.0,65.138,65.3759,65.138,65.3759,104200.0
2015-03-16 13:50:00,65.96,66.0,65.91,65.95,67100.0,65.3759,65.4155,65.3263,65.366,67100.0
2015-03-16 14:00:00,65.94,66.06,65.92,66.06,101600.0,65.3561,65.475,65.3362,65.475,101600.0
2015-03-16 14:10:00,66.06,66.18,66.02,66.09,70600.0,65.475,65.5939,65.4353,65.5047,70600.0
2015-03-16 14:20:00,66.1,66.21,66.1,66.21,71500.0,65.5146,65.6237,65.5146,65.6237,71500.0
2015-03-16 14:30:00,66.21,66.3,66.08,66.1,81900.0,65.6237,65.7129,65.4948,65.5146,81900.0
2015-03-16 14:40:00,66.1,66.24,66.08,66.17,51400.0,65.5146,65.6534,65.4948,65.584,51400.0
2015-03-16 14:50:00,66.18,66.24,66.12,66.24,65800.0,65.5939,65.6534,65.5345,65.6534,65800.0
2015-03-16 15:00:00,66.25,66.4,66.23,66.25,160200.0,65.6633,65.812,65.6435,65.6633,160200.0
2015-03-16 15:10:00,66.26,66.32,66.23,66.31,79400.0,65.6732,65.7327,65.6435,65.7228,79400.0
2015-03-16 15:20:00,66.31,66.34,66.22,66.24,175000.0,65.7228,65.7525,65.6336,65.6534,175000.0
2015-03-16 15:30:00,66.25,66.42,66.25,66.31,187000.0,65.6633,65.8318,65.6633,65.7228,187000.0
2015-03-16 15:40:00,66.31,66.35,66.29,66.33,177200.0,65.7228,65.7624,65.703,65.7426,177200.0
2015-03-16 15:50:00,66.33,66.47,66.3,66.43,455200.0,65.7426,65.8814,65.7129,65.8417,455200.0
2015-03-17 09:30:00,65.96,66.73,65.88,66.67,204600.0,65.3759,66.1391,65.2966,66.0796,204600.0
2015-03-17 09:40:00,66.67,66.75,66.62,66.62,73700.0,66.0796,66.1589,66.03,66.03,73700.0
2015-03-17 09:50:00,66.63,66.65,66.47,66.55,197000.0,66.0399,66.0598,65.8814,65.9607,197000.0
2015-03-17 10:00:00,66.52,66.56,66.29,66.29,114500.0,65.9309,65.9706,65.703,65.703,114500.0
2015-03-17 10:10:00,66.27,66.36,66.04,66.34,72700.0,65.6831,65.7723,65.4552,65.7525,72700.0
2015-03-17 10:20:00,66.36,66.44,66.22,66.34,57500.0,65.7723,65.8516,65.6336,65.7525,57500.0
2015-03-17 10:30:00,66.35,66.47,66.31,66.47,105200.0,65.7624,65.8814,65.7228,65.8814,105200.0
2015-03-17 10:40:00,66.47,66.5,66.42,66.42,58000.0,65.8814,65.9111,65.8318,65.8318,58000.0
2015-03-17 10:50:00,66.42,66.56,66.42,66.53,93000.0,65.8318,65.9706,65.8318,65.9408,93000.0
2015-03-17 11:00:00,66.53,66.53,66.17,66.22,68500.0,65.9408,65.9408,65.584,65.6336,68500.0
2015-03-17 11:10:00,66.2,66.22,66.04,66.09,75500.0,65.6137,65.6336,65.4552,65.5047,75500.0
2015-03-17 11:20:00,66.08,66.23,66.06,66.22,27100.0,65.4948,65.6435,65.475,65.6336,27100.0
2015-03-17 11:30:00,66.22,66.36,66.19,66.35,30500.0,65.6336,65.7723,65.6038,65.7624,30500.0
2015-03-17 11:40:00,66.35,66.42,66.3,66.35,31800.0,65.7624,65.8318,65.7129,65.7624,31800.0
2015-03-17 11:50:00,66.35,66.55,66.28,66.55,36400.0,65.7624,65.9607,65.693,65.9607,36400.0
2015-03-17 12:00:00,66.56,66.58,66.47,66.52,42300.0,65.9706,65.9904,65.8814,65.9309,42300.0
2015-03-17 12:10:00,66.54,66.65,66.5,66.63,51400.0,65.9507,66.0598,65.9111,66.0399,51400.0
2015-03-17 12:20:00,66.64,66.75,66.45,66.45,73600.0,66.0499,66.1589,65.8615,65.8615,73600.0
2015-03-17 12:30:00,66.46,66.55,66.45,66.49,44000.0,65.8714,65.9607,65.8615,65.9012,44000.0
2015-03-17 12:40:00,66.49,66.77,66.48,66.74,76500.0,65.9012,66.1787,65.8913,66.149,76500.0
2015-03-17 12:50:00,66.74,66.79,66.71,66.77,36200.0,66.149,66.1985,66.1192,66.1787,36200.0
2015-03-17 13:00:00,66.78,66.8,66.54,66.54,69400.0,66.1886,66.2084,65.9507,65.9507,69400.0
2015-03-17 13:10:00,66.54,66.65,66.49,66.65,38600.0,65.9507,66.0598,65.9012,66.0598,38600.0
2015-03-17 13:20:00,66.65,66.69,66.64,66.65,55800.0,66.0598,66.0994,66.0499,66.0598,55800.0
2015-03-17 13:30:00,66.65,66.74,66.63,66.7,70300.0,66.0598,66.149,66.0399,66.1093,70300.0
2015-03-17 13:40:00,66.7,66.9,66.7,66.86,88600.0,66.1093,66.3076,66.1093,66.2679,88600.0
2015-03-17 13:50:00,66.88,67.0,66.8,67.0,146300.0,66.2877,66.4067,66.2084,66.4067,146300.0
2015-03-17 14:00:00,67.0,67.02,66.88,66.89,135100.0,66.4067,66.4265,66.2877,66.2976,135100.0
2015-03-17 14:10:00,66.89,66.97,66.88,66.97,53500.0,66.2976,66.3769,66.2877,66.3769,53500.0
2015-03-17 14:20:00,66.96,66.97,66.79,66.9,107400.0,66.367,66.3769,66.1985,66.3076,107400.0
2015-03-17 14:30:00,66.89,66.91,66.86,66.9,94700.0,66.2976,66.3175,66.2679,66.3076,94700.0
2015-03-17 14:40:00,66.88,66.9,66.87,66.87,70300.0,66.2877,66.3076,66.2778,66.2778,70300.0
2015-03-17 14:50:00,66.88,67.0,66.87,66.99,94500.0,66.2877,66.4067,66.2778,66.3968,94500.0
2015-03-17 15:00:00,67.0,67.12,66.99,67.11,164200.0,66.4067,66.5256,66.3968,66.5157,164200.0
2015-03-17 15:10:00,67.11,67.28,67.11,67.23,221600.0,66.5157,66.6842,66.5157,66.6346,221600.0
2015-03-17 15:20:00,67.23,67.27,67.15,67.15,133200.0,66.6346,66.6743,66.5553,66.5553,133200.0
2015-03-17 15:30:00,67.15,67.36,67.15,67.34,297200.0,66.5553,66.7635,66.5553,66.7437,297200.0
2015-03-17 15:40:00,67.35,67.47,67.29,67.45,333600.0,66.7536,66.8725,66.6941,66.8527,333600.0
2015-03-17 15:50:00,67.45,67.56,67.21,67.55,1070300.0,66.8527,66.9617,66.6148,66.9518,1070300.0
2015-03-18 09:30:00,67.04,67.34,66.96,67.29,169100.0,66.4463,66.7437,66.367,66.6941,169100.0
2015-03-18 09:40:00,67.28,67.36,67.14,67.34,147100.0,66.6842,66.7635,66.5454,66.7437,147100.0
2015-03-18 09:50:00,67.36,67.53,67.32,67.32,93900.0,66.7635,66.932,66.7238,66.7238,93900.0
2015-03-18 10:00:00,67.33,67.4,67.13,67.15,111300.0,66.7337,66.8031,66.5355,66.5553,111300.0
2015-03-18 10:10:00,67.15,67.22,66.94,66.96,74800.0,66.5553,66.6247,66.3472,66.367,74800.0
2015-03-18 10:20:00,66.96,67.09,66.92,67.05,86900.0,66.367,66.4959,66.3274,66.4562,86900.0
2015-03-18 10:30:00,67.05,67.16,67.02,67.06,74900.0,66.4562,66.5652,66.4265,66.4661,74900.0
2015-03-18 10:40:00,67.05,67.17,67.04,67.1,59800.0,66.4562,66.5752,66.4463,66.5058,59800.0
2015-03-18 10:50:00,67.1,67.13,67.05,67.06,44700.0,66.5058,66.5355,66.4562,66.4661,44700.0
2015-03-18 11:00:00,67.07,67.27,67.06,67.26,73400.0,66.476,66.6743,66.4661,66.6644,73400.0
2015-03-18 11:10:00,67.27,67.33,67.24,67.3,42100.0,66.6743,66.7337,66.6445,66.704,42100.0
2015-03-18 11:20:00,67.3,67.32,67.17,67.17,59200.0,66.704,66.7238,66.5752,66.5752,59200.0
2015-03-18 11:30:00,67.16,67.16,67.01,67.08,74000.0,66.5652,66.5652,66.4166,66.486,74000.0
2015-03-18 11:40:00,67.07,67.12,67.02,67.03,59800.0,66.476,66.5256,66.4265,66.4364,59800.0
2015-03-18 11:50:00,67.03,67.03,66.91,67.01,79000.0,66.4364,66.4364,66.3175,66.4166,79000.0
2015-03-18 12:00:00,67.0,67.06,66.98,67.02,40000.0,66.4067,66.4661,66.3868,66.4265,40000.0
2015-03-18 12:10:00,67.01,67.09,66.98,67.05,36500.0,66.4166,66.4959,66.3868,66.4562,36500.0
2015-03-18 12:20:00,67.04,67.05,66.8,66.81,62600.0,66.4463,66.4562,66.2084,66.2183,62600.0
2015-03-18 12:30:00,66.82,66.9,66.77,66.85,56200.0,66.2283,66.3076,66.1787,66.258,56200.0
2015-03-18 12:40:00,66.85,66.87,66.78,66.86,59900.0,66.258,66.2778,66.1886,66.2679,59900.0
2015-03-18 12:50:00,66.86,66.93,66.86,66.91,59000.0,66.2679,66.3373,66.2679,66.3175,59000.0
2015-03-18 13:00:00,66.89,66.92,66.82,66.86,60000.0,66.2976,66.3274,66.2283,66.2679,60000.0
2015-03-18 13:10:00,66.85,66.95,66.84,66.94,49200.0,66.258,66.3571,66.2481,66.3472,49200.0
2015-03-18 13:20:00,66.93,66.93,66.81,66.81,125000.0,66.3373,66.3373,66.2183,66.2183,125000.0
2015-03-18 13:30:00,66.81,66.87,66.75,66.83,76600.0,66.2183,66.2778,66.1589,66.2382,76600.0
2015-03-18 13:40:00,66.82,66.89,66.81,66.88,73700.0,66.2283,66.2976,66.2183,66.2877,73700.0
2015-03-18 13:50:00,66.88,67.07,66.86,66.99,34500.0,66.2877,66.476,66.2679,66.3968,34500.0
2015-03-18 14:00:00,66.99,68.0,66.96,67.84,181600.0,66.3968,67.3978,66.367,67.2392,181600.0
2015-03-18 14:10:00,67.84,68.21,67.75,68.12,188700.0,67.2392,67.6059,67.15,67.5167,188700.0
2015-03-18 14:20:00,68.13,68.19,67.91,68.15,178900.0,67.5267,67.5861,67.3086,67.5465,178900.0
2015-03-18 14:30:00,68.15,68.48,68.06,68.43,243100.0,67.5465,67.8736,67.4573,67.824,243100.0
2015-03-18 14:40:00,68.43,68.56,68.37,68.5,161800.0,67.824,67.9529,67.7645,67.8934,161800.0
2015-03-18 14:50:00,68.5,68.67,68.46,68.56,136400.0,67.8934,68.0619,67.8537,67.9529,136400.0
2015-03-18 15:00:00,68.54,68.84,68.51,68.7,179400.0,67.933,68.2304,67.9033,68.0916,179400.0
2015-03-18 15:10:00,68.69,68.94,68.68,68.84,181000.0,68.0817,68.3295,68.0718,68.2304,181000.0
2015-03-18 15:20:00,68.85,68.9,68.62,68.65,141800.0,68.2403,68.2898,68.0123,68.0421,141800.0
2015-03-18 15:30:00,68.64,68.69,68.52,68.55,161400.0,68.0321,68.0817,67.9132,67.9429,161400.0
2015-03-18 15:40:00,68.55,68.62,68.49,68.5,306200.0,67.9429,68.0123,67.8835,67.8934,306200.0
2015-03-18 15:50:00,68.49,68.61,68.38,68.55,641100.0,67.8835,68.0024,67.7744,67.9429,641100.0
2015-03-19 09:30:00,68.3,68.84,68.1,68.62,150000.0,67.6952,68.2304,67.4969,68.0123,150000.0
2015-03-19 09:40:00,68.65,68.67,68.31,68.38,101000.0,68.0421,68.0619,67.7051,67.7744,101000.0
2015-03-19 09:50:00,68.36,68.52,68.34,68.44,114700.0,67.7546,67.9132,67.7348,67.8339,114700.0
2015-03-19 10:00:00,68.45,68.45,68.27,68.38,61600.0,67.8438,67.8438,67.6654,67.7744,61600.0
2015-03-19 10:10:00,68.38,68.55,68.32,68.52,91600.0,67.7744,67.9429,67.715,67.9132,91600.0
2015-03-19 10:20:00,68.54,68.59,68.35,68.46,147200.0,67.933,67.9826,67.7447,67.8537,147200.0
2015-03-19 10:30:00,68.47,68.55,68.43,68.47,74000.0,67.8636,67.9429,67.824,67.8636,74000.0
2015-03-19 10:40:00,68.46,68.54,68.34,68.37,63200.0,67.8537,67.933,67.7348,67.7645,63200.0
2015-03-19 10:50:00,68.34,68.44,68.34,68.44,57100.0,67.7348,67.8339,67.7348,67.8339,57100.0
2015-03-19 11:00:00,68.44,68.5,68.33,68.34,46400.0,67.8339,67.8934,67.7249,67.7348,46400.0
2015-03-19 11:10:00,68.36,68.43,68.33,68.36,59900.0,67.7546,67.824,67.7249,67.7546,59900.0
2015-03-19 11:20:00,68.36,68.4,68.31,68.36,71200.0,67.7546,67.7943,67.7051,67.7546,71200.0
2015-03-19 11:30:00,68.36,68.39,68.24,68.37,99300.0,67.7546,67.7844,67.6357,67.7645,99300.0
2015-03-19 11:40:00,68.37,68.5,68.33,68.48,58400.0,67.7645,67.8934,67.7249,67.8736,58400.0
2015-03-19 11:50:00,68.46,68.65,68.4,68.63,83000.0,67.8537,68.0421,67.7943,68.0222,83000.0
2015-03-19 12:00:00,68.62,68.88,68.58,68.86,54500.0,68.0123,68.27,67.9727,68.2502,54500.0
2015-03-19 12:10:00,68.85,68.89,68.77,68.83,46800.0,68.2403,68.2799,68.161,68.2205,46800.0
2015-03-19 12:20:00,68.82,68.84,68.73,68.8,50100.0,68.2105,68.2304,68.1213,68.1907,50100.0
2015-03-19 12:30:00,68.81,68.81,68.59,68.59,49100.0,68.2006,68.2006,67.9826,67.9826,49100.0
2015-03-19 12:40:00,68.6,68.65,68.55,68.59,35100.0,67.9925,68.0421,67.9429,67.9826,35100.0
2015-03-19 12:50:00,68.6,68.6,68.39,68.4,25300.0,67.9925,67.9925,67.7844,67.7943,25300.0
2015-03-19 13:00:00,68.4,68.47,68.36,68.45,34200.0,67.7943,67.8636,67.7546,67.8438,34200.0
2015-03-19 13:10:00,68.46,68.68,68.43,68.68,52900.0,67.8537,68.0718,67.824,68.0718,52900.0
2015-03-19 13:20:00,68.69,68.81,68.68,68.72,40000.0,68.0817,68.2006,68.0718,68.1114,40000.0
2015-03-19 13:30:00,68.73,68.74,68.56,68.56,42400.0,68.1213,68.1313,67.9529,67.9529,42400.0
2015-03-19 13:40:00,68.56,68.61,68.5,68.53,84500.0,67.9529,68.0024,67.8934,67.9231,84500.0
2015-03-19 13:50:00,68.54,68.61,68.47,68.56,44600.0,67.933,68.0024,67.8636,67.9529,44600.0
2015-03-19 14:00:00,68.55,68.64,68.46,68.64,48800.0,67.9429,68.0321,67.8537,68.0321,48800.0
2015-03-19 14:10:00,68.64,68.78,68.61,68.7,111600.0,68.0321,68.1709,68.0024,68.0916,111600.0
2015-03-19 14:20:00,68.7,68.85,68.66,68.82,43800.0,68.0916,68.2403,68.052,68.2105,43800.0
2015-03-19 14:30:00,68.83,68.95,68.75,68.87,67000.0,68.2205,68.3394,68.1412,68.2601,67000.0
2015-03-19 14:40:00,68.86,68.9,68.81,68.83,54200.0,68.2502,68.2898,68.2006,68.2205,54200.0
2015-03-19 14:50:00,68.83,68.9,68.81,68.86,47100.0,68.2205,68.2898,68.2006,68.2502,47100.0
2015-03-19 15:00:00,68.86,68.88,68.73,68.79,74000.0,68.2502,68.27,68.1213,68.1808,74000.0
2015-03-19 15:10:00,68.77,68.89,68.74,68.8,72600.0,68.161,68.2799,68.1313,68.1907,72600.0
2015-03-19 15:20:00,68.81,68.82,68.63,68.68,67200.0,68.2006,68.2105,68.0222,68.0718,67200.0
2015-03-19 15:30:00,68.66,68.84,68.63,68.83,87200.0,68.052,68.2304,68.0222,68.2205,87200.0
2015-03-19 15:40:00,68.81,68.87,68.77,68.79,190300.0,68.2006,68.2601,68.161,68.1808,190300.0
2015-03-19 15:50:00,68.79,68.89,68.66,68.88,526200.0,68.1808,68.2799,68.052,68.27,526200.0
2015-03-20 09:30:00,69.19,69.89,69.18,69.64,1029600.0,68.5773,69.2711,68.5674,69.0233,1029600.0
2015-03-20 09:40:00,69.62,69.66,69.17,69.19,56800.0,69.0035,69.0431,68.5574,68.5773,56800.0
2015-03-20 09:50:00,69.2,69.38,69.05,69.14,119000.0,68.5872,68.7656,68.4385,68.5277,119000.0
2015-03-20 10:00:00,69.14,69.15,68.75,68.78,137700.0,68.5277,68.5376,68.1412,68.1709,137700.0
2015-03-20 10:10:00,68.77,68.83,68.64,68.73,115700.0,68.161,68.2205,68.0321,68.1213,115700.0
2015-03-20 10:20:00,68.75,68.83,68.58,68.59,98500.0,68.1412,68.2205,67.9727,67.9826,98500.0
2015-03-20 10:30:00,68.59,68.86,68.59,68.77,114000.0,67.9826,68.2502,67.9826,68.161,114000.0
2015-03-20 10:40:00,68.79,68.8,68.39,68.4,109100.0,68.1808,68.1907,67.7844,67.7943,109100.0
2015-03-20 10:50:00,68.41,68.71,68.3,68.63,125100.0,67.8042,68.1015,67.6952,68.0222,125100.0
2015-03-20 11:00:00,68.64,68.71,68.41,68.43,59000.0,68.0321,68.1015,67.8042,67.824,59000.0
2015-03-20 11:10:00,68.43,68.52,68.28,68.3,83300.0,67.824,67.9132,67.6753,67.6952,83300.0
2015-03-20 11:20:00,68.29,68.37,68.25,68.28,68100.0,67.6852,67.7645,67.6456,67.6753,68100.0
2015-03-20 11:30:00,68.28,68.42,68.27,68.42,63400.0,67.6753,67.8141,67.6654,67.8141,63400.0
2015-03-20 11:40:00,68.44,68.48,68.28,68.31,77800.0,67.8339,67.8736,67.6753,67.7051,77800.0
2015-03-20 11:50:00,68.32,68.37,68.25,68.33,49300.0,67.715,67.7645,67.6456,67.7249,49300.0
2015-03-20 12:00:00,68.33,68.43,68.29,68.3,48900.0,67.7249,67.824,67.6852,67.6952,48900.0
2015-03-20 12:10:00,68.3,68.4,68.27,68.28,58100.0,67.6952,67.7943,67.6654,67.6753,58100.0
2015-03-20 12:20:00,68.27,68.27,67.92,67.98,261900.0,67.6654,67.6654,67.3185,67.378,261900.0
2015-03-20 12:30:00,67.99,68.2,67.98,68.18,67400.0,67.3879,67.596,67.378,67.5762,67400.0
2015-03-20 12:40:00,68.19,68.3,68.18,68.25,77200.0,67.5861,67.6952,67.5762,67.6456,77200.0
2015-03-20 12:50:00,68.25,68.27,68.18,68.2,108000.0,67.6456,67.6654,67.5762,67.596,108000.0
2015-03-20 13:00:00,68.2,68.21,67.96,68.08,124000.0,67.596,67.6059,67.3582,67.4771,124000.0
2015-03-20 13:10:00,68.08,68.14,68.05,68.09,97700.0,67.4771,67.5366,67.4474,67.487,97700.0
2015-03-20 13:20:00,68.1,68.18,68.08,68.13,134200.0,67.4969,67.5762,67.4771,67.5267,134200.0
2015-03-20 13:30:00,68.13,68.15,68.02,68.08,202300.0,67.5267,67.5465,67.4176,67.4771,202300.0
2015-03-20 13:40:00,68.08,68.12,68.06,68.08,59300.0,67.4771,67.5167,67.4573,67.4771,59300.0
2015-03-20 13:50:00,68.09,68.28,68.08,68.16,62200.0,67.487,67.6753,67.4771,67.5564,62200.0
2015-03-20 14:00:00,68.16,68.21,68.07,68.12,57200.0,67.5564,67.6059,67.4672,67.5167,57200.0
2015-03-20 14:10:00,68.13,68.14,67.99,68.11,47700.0,67.5267,67.5366,67.3879,67.5068,47700.0
2015-03-20 14:20:00,68.1,68.13,68.02,68.13,49600.0,67.4969,67.5267,67.4176,67.5267,49600.0
2015-03-20 14:30:00,68.13,68.13,68.04,68.04,92200.0,67.5267,67.5267,67.4375,67.4375,92200.0
2015-03-20 14:40:00,68.05,68.07,67.81,67.89,95100.0,67.4474,67.4672,67.2095,67.2888,95100.0
2015-03-20 14:50:00,67.89,68.0,67.83,67.94,48300.0,67.2888,67.3978,67.2293,67.3383,48300.0
2015-03-20 15:00:00,67.95,67.98,67.61,67.74,158600.0,67.3483,67.378,67.0113,67.1401,158600.0
2015-03-20 15:10:00,67.73,67.76,67.31,67.31,145100.0,67.1302,67.1599,66.7139,66.7139,145100.0
2015-03-20 15:20:00,67.31,67.49,67.29,67.34,117800.0,66.7139,66.8923,66.6941,66.7437,117800.0
2015-03-20 15:30:00,67.33,67.64,67.33,67.62,206400.0,66.7337,67.041,66.7337,67.0212,206400.0
2015-03-20 15:40:00,67.62,67.9,67.6,67.78,343500.0,67.0212,67.2987,67.0014,67.1798,343500.0
2015-03-20 15:50:00,67.77,68.25,67.64,67.69,607400.0,67.1698,67.6456,67.041,67.0906,607400.0
2015-03-23 09:30:00,67.7,67.8,67.38,67.52,76000.0,67.1005,67.1996,66.7833,66.9221,76000.0
2015-03-23 09:40:00,67.52,67.73,67.45,67.68,50800.0,66.9221,67.1302,66.8527,67.0806,50800.0
2015-03-23 09:50:00,67.68,67.88,67.63,67.85,65400.0,67.0806,67.2789,67.0311,67.2491,65400.0
2015-03-23 10:00:00,67.85,68.08,67.77,68.08,62400.0,67.2491,67.4771,67.1698,67.4771,62400.0
2015-03-23 10:10:00,68.09,68.22,68.03,68.18,47400.0,67.487,67.6159,67.4275,67.5762,47400.0
2015-03-23 10:20:00,68.18,68.26,68.11,68.17,45800.0,67.5762,67.6555,67.5068,67.5663,45800.0
2015-03-23 10:30:00,68.18,68.23,68.07,68.1,41000.0,67.5762,67.6258,67.4672,67.4969,41000.0
2015-03-23 10:40:00,68.09,68.13,67.93,67.94,40800.0,67.487,67.5267,67.3284,67.3383,40800.0
2015-03-23 10:50:00,67.95,67.96,67.76,67.78,47400.0,67.3483,67.3582,67.1599,67.1798,47400.0
2015-03-23 11:00:00,67.79,67.97,67.73,67.97,43700.0,67.1897,67.3681,67.1302,67.3681,43700.0
2015-03-23 11:10:00,67.97,68.05,67.94,67.99,34700.0,67.3681,67.4474,67.3383,67.3879,34700.0
2015-03-23 11:20:00,67.99,68.05,67.84,67.87,26900.0,67.3879,67.4474,67.2392,67.269,26900.0
2015-03-23 11:30:00,67.87,68.06,67.87,68.06,33800.0,67.269,67.4573,67.269,67.4573,33800.0
2015-03-23 11:40:00,68.07,68.09,67.92,67.99,35100.0,67.4672,67.487,67.3185,67.3879,35100.0
2015-03-23 11:50:00,67.99,68.02,67.96,68.01,29400.0,67.3879,67.4176,67.3582,67.4077,29400.0
2015-03-23 12:00:00,68.0,68.12,67.91,68.09,32500.0,67.3978,67.5167,67.3086,67.487,32500.0
2015-03-23 12:10:00,68.08,68.09,67.92,67.99,29500.0,67.4771,67.487,67.3185,67.3879,29500.0
2015-03-23 12:20:00,67.98,68.04,67.88,67.91,44800.0,67.378,67.4375,67.2789,67.3086,44800.0
2015-03-23 12:30:00,67.9,68.0,67.84,67.85,34400.0,67.2987,67.3978,67.2392,67.2491,34400.0
2015-03-23 12:40:00,67.85,67.9,67.8,67.82,17700.0,67.2491,67.2987,67.1996,67.2194,17700.0
2015-03-23 12:50:00,67.82,67.83,67.7,67.71,47000.0,67.2194,67.2293,67.1005,67.1104,47000.0
2015-03-23 13:00:00,67.71,67.72,67.62,67.63,22200.0,67.1104,67.1203,67.0212,67.0311,22200.0
2015-03-23 13:10:00,67.64,67.64,67.54,67.57,44400.0,67.041,67.041,66.9419,66.9716,44400.0
2015-03-23 13:20:00,67.57,67.73,67.57,67.66,18500.0,66.9716,67.1302,66.9716,67.0608,18500.0
2015-03-23 13:30:00,67.67,67.78,67.66,67.72,46100.0,67.0707,67.1798,67.0608,67.1203,46100.0
2015-03-23 13:40:00,67.7,67.7,67.6,67.6,25100.0,67.1005,67.1005,67.0014,67.0014,25100.0
2015-03-23 13:50:00,67.62,67.7,67.57,67.69,23100.0,67.0212,67.1005,66.9716,67.0906,23100.0
2015-03-23 14:00:00,67.69,67.79,67.66,67.74,30800.0,67.0906,67.1897,67.0608,67.1401,30800.0
2015-03-23 14:10:00,67.76,67.82,67.74,67.76,19300.0,67.1599,67.2194,67.1401,67.1599,19300.0
2015-03-23 14:20:00,67.75,67.87,67.75,67.84,23700.0,67.15,67.269,67.15,67.2392,23700.0
2015-03-23 14:30:00,67.83,67.83,67.68,67.75,47300.0,67.2293,67.2293,67.0806,67.15,47300.0
2015-03-23 14:40:00,67.76,67.81,67.69,67.71,26300.0,67.1599,67.2095,67.0906,67.1104,26300.0
2015-03-23 14:50:00,67.71,67.8,67.69,67.7,40500.0,67.1104,67.1996,67.0906,67.1005,40500.0
2015-03-23 15:00:00,67.71,67.77,67.68,67.76,42400.0,67.1104,67.1698,67.0806,67.1599,42400.0
2015-03-23 15:10:00,67.76,67.76,67.65,67.71,62900.0,67.1599,67.1599,67.0509,67.1104,62900.0
2015-03-23 15:20:00,67.72,67.74,67.64,67.66,49600.0,67.1203,67.1401,67.041,67.0608,49600.0
2015-03-23 15:30:00,67.67,67.72,67.65,67.7,52500.0,67.0707,67.1203,67.0509,67.1005,52500.0
2015-03-23 15:40:00,67.7,67.73,67.65,67.67,90400.0,67.1005,67.1302,67.0509,67.0707,90400.0
2015-03-23 15:50:00,67.66,67.89,67.46,67.88,890100.0,67.0608,67.2888,66.8626,67.2789,890100.0
2015-03-24 09:30:00,67.68,67.72,67.4,67.51,78900.0,67.0806,67.1203,66.8031,66.9121,78900.0
2015-03-24 09:40:00,67.52,67.81,67.46,67.81,61700.0,66.9221,67.2095,66.8626,67.2095,61700.0
2015-03-24 09:50:00,67.81,67.83,67.5,67.5,33800.0,67.2095,67.2293,66.9022,66.9022,33800.0
2015-03-24 10:00:00,67.54,67.58,67.42,67.5,86900.0,66.9419,66.9815,66.8229,66.9022,86900.0
2015-03-24 10:10:00,67.5,67.66,67.47,67.52,45100.0,66.9022,67.0608,66.8725,66.9221,45100.0
2015-03-24 10:20:00,67.52,67.66,67.52,67.59,28800.0,66.9221,67.0608,66.9221,66.9914,28800.0
2015-03-24 10:30:00,67.58,67.69,67.55,67.57,30400.0,66.9815,67.0906,66.9518,66.9716,30400.0
2015-03-24 10:40:00,67.56,67.64,67.45,67.47,30000.0,66.9617,67.041,66.8527,66.8725,30000.0
2015-03-24 10:50:00,67.47,67.56,67.46,67.53,36000.0,66.8725,66.9617,66.8626,66.932,36000.0
2015-03-24 11:00:00,67.54,67.68,67.46,67.64,40700.0,66.9419,67.0806,66.8626,67.041,40700.0
2015-03-24 11:10:00,67.64,67.67,67.59,67.65,35700.0,67.041,67.0707,66.9914,67.0509,35700.0
2015-03-24 11:20:00,67.67,67.67,67.61,67.66,22900.0,67.0707,67.0707,67.0113,67.0608,22900.0
2015-03-24 11:30:00,67.65,67.65,67.57,67.58,20200.0,67.0509,67.0509,66.9716,66.9815,20200.0
2015-03-24 11:40:00,67.58,67.59,67.51,67.57,32800.0,66.9815,66.9914,66.9121,66.9716,32800.0
2015-03-24 11:50:00,67.57,67.58,67.49,67.49,33600.0,66.9716,66.9815,66.8923,66.8923,33600.0
2015-03-24 12:00:00,67.5,67.53,67.47,67.51,16300.0,66.9022,66.932,66.8725,66.9121,16300.0
2015-03-24 12:10:00,67.5,67.6,67.49,67.58,19800.0,66.9022,67.0014,66.8923,66.9815,19800.0
2015-03-24 12:20:00,67.58,67.58,67.5,67.51,14700.0,66.9815,66.9815,66.9022,66.9121,14700.0
2015-03-24 12:30:00,67.52,67.54,67.33,67.51,35300.0,66.9221,66.9419,66.7337,66.9121,35300.0
2015-03-24 12:40:00,67.5,67.6,67.49,67.54,82600.0,66.9022,67.0014,66.8923,66.9419,82600.0
2015-03-24 12:50:00,67.53,67.6,67.52,67.54,43200.0,66.932,67.0014,66.9221,66.9419,43200.0
2015-03-24 13:00:00,67.54,67.63,67.52,67.56,43500.0,66.9419,67.0311,66.9221,66.9617,43500.0
2015-03-24 13:10:00,67.56,67.58,67.51,67.55,40500.0,66.9617,66.9815,66.9121,66.9518,40500.0
2015-03-24 13:20:00,67.53,67.54,67.4,67.47,108800.0,66.932,66.9419,66.8031,66.8725,108800.0
2015-03-24 13:30:00,67.44,67.49,67.43,67.47,66700.0,66.8428,66.8923,66.8329,66.8725,66700.0
2015-03-24 13:40:00,67.47,67.51,67.43,67.45,45600.0,66.8725,66.9121,66.8329,66.8527,45600.0
2015-03-24 13:50:00,67.46,67.52,67.46,67.5,18700.0,66.8626,66.9221,66.8626,66.9022,18700.0
2015-03-24 14:00:00,67.49,67.5,67.43,67.5,56400.0,66.8923,66.9022,66.8329,66.9022,56400.0
2015-03-24 14:10:00,67.5,67.51,67.37,67.37,79200.0,66.9022,66.9121,66.7734,66.7734,79200.0
2015-03-24 14:20:00,67.36,67.42,67.3,67.39,72400.0,66.7635,66.8229,66.704,66.7932,72400.0
2015-03-24 14:30:00,67.38,67.45,67.3,67.43,37300.0,66.7833,66.8527,66.704,66.8329,37300.0
2015-03-24 14:40:00,67.42,67.5,67.36,67.49,43200.0,66.8229,66.9022,66.7635,66.8923,43200.0
2015-03-24 14:50:00,67.48,67.48,67.28,67.28,42600.0,66.8824,66.8824,66.6842,66.6842,42600.0
2015-03-24 15:00:00,67.28,67.49,67.27,67.46,51300.0,66.6842,66.8923,66.6743,66.8626,51300.0
2015-03-24 15:10:00,67.46,67.52,67.42,67.45,51500.0,66.8626,66.9221,66.8229,66.8527,51500.0
2015-03-24 15:20:00,67.46,67.46,67.26,67.32,90900.0,66.8626,66.8626,66.6644,66.7238,90900.0
2015-03-24 15:30:00,67.34,67.49,67.33,67.43,67700.0,66.7437,66.8923,66.7337,66.8329,67700.0
2015-03-24 15:40:00,67.42,67.46,67.32,67.34,97200.0,66.8229,66.8626,66.7238,66.7437,97200.0
2015-03-24 15:50:00,67.33,67.41,67.29,67.37,430300.0,66.7337,66.813,66.6941,66.7734,430300.0
2015-03-25 09:30:00,67.3,67.34,66.77,66.91,61700.0,66.704,66.7437,66.1787,66.3175,61700.0
2015-03-25 09:40:00,66.89,66.91,66.35,66.35,143200.0,66.2976,66.3175,65.7624,65.7624,143200.0
2015-03-25 09:50:00,66.36,66.67,66.07,66.27,157000.0,65.7723,66.0796,65.4849,65.6831,157000.0
2015-03-25 10:00:00,66.25,66.29,66.18,66.22,87100.0,65.6633,65.703,65.5939,65.6336,87100.0
2015-03-25 10:10:00,66.22,66.4,66.13,66.15,107400.0,65.6336,65.812,65.5444,65.5642,107400.0
2015-03-25 10:20:00,66.14,66.29,66.13,66.27,112800.0,65.5543,65.703,65.5444,65.6831,112800.0
2015-03-25 10:30:00,66.26,66.3,66.16,66.19,76600.0,65.6732,65.7129,65.5741,65.6038,76600.0
2015-03-25 10:40:00,66.18,66.23,66.05,66.1,112900.0,65.5939,65.6435,65.4651,65.5146,112900.0
2015-03-25 10:50:00,66.1,66.14,66.0,66.11,195000.0,65.5146,65.5543,65.4155,65.5245,195000.0
2015-03-25 11:00:00,66.12,66.21,66.07,66.14,85900.0,65.5345,65.6237,65.4849,65.5543,85900.0
2015-03-25 11:10:00,66.14,66.23,66.09,66.17,106900.0,65.5543,65.6435,65.5047,65.584,106900.0
2015-03-25 11:20:00,66.18,66.22,66.1,66.13,75900.0,65.5939,65.6336,65.5146,65.5444,75900.0
2015-03-25 11:30:00,66.13,66.16,65.74,65.74,213600.0,65.5444,65.5741,65.1578,65.1578,213600.0
2015-03-25 11:40:00,65.72,65.77,65.53,65.55,134100.0,65.138,65.1876,64.9497,64.9695,134100.0
2015-03-25 11:50:00,65.58,65.77,65.55,65.77,113800.0,64.9992,65.1876,64.9695,65.1876,113800.0
2015-03-25 12:00:00,65.78,65.95,65.77,65.9,68100.0,65.1975,65.366,65.1876,65.3164,68100.0
2015-03-25 12:10:00,65.9,65.96,65.88,65.9,52500.0,65.3164,65.3759,65.2966,65.3164,52500.0
2015-03-25 12:20:00,65.9,65.94,65.86,65.92,116500.0,65.3164,65.3561,65.2768,65.3362,116500.0
2015-03-25 12:30:00,65.91,65.96,65.87,65.94,35700.0,65.3263,65.3759,65.2867,65.3561,35700.0
2015-03-25 12:40:00,65.93,65.93,65.83,65.86,82000.0,65.3461,65.3461,65.247,65.2768,82000.0
2015-03-25 12:50:00,65.86,66.14,65.84,66.14,35400.0,65.2768,65.5543,65.2569,65.5543,35400.0
2015-03-25 13:00:00,66.11,66.13,66.03,66.05,16800.0,65.5245,65.5444,65.4453,65.4651,16800.0
2015-03-25 13:10:00,66.03,66.03,65.88,65.97,58200.0,65.4453,65.4453,65.2966,65.3858,58200.0
2015-03-25 13:20:00,65.97,66.06,65.9,66.03,38300.0,65.3858,65.475,65.3164,65.4453,38300.0
2015-03-25 13:30:00,66.04,66.06,65.94,66.04,41500.0,65.4552,65.475,65.3561,65.4552,41500.0
2015-03-25 13:40:00,66.05,66.15,66.05,66.11,26500.0,65.4651,65.5642,65.4651,65.5245,26500.0
2015-03-25 13:50:00,66.12,66.21,66.07,66.09,34300.0,65.5345,65.6237,65.4849,65.5047,34300.0
2015-03-25 14:00:00,66.08,66.17,66.01,66.02,35800.0,65.4948,65.584,65.4254,65.4353,35800.0
2015-03-25 14:10:00,66.03,66.1,65.97,66.0,66500.0,65.4453,65.5146,65.3858,65.4155,66500.0
2015-03-25 14:20:00,66.0,66.15,65.99,66.15,46100.0,65.4155,65.5642,65.4056,65.5642,46100.0
2015-03-25 14:30:00,66.17,66.17,66.04,66.06,37900.0,65.584,65.584,65.4552,65.475,37900.0
2015-03-25 14:40:00,66.05,66.13,65.99,66.11,50300.0,65.4651,65.5444,65.4056,65.5245,50300.0
2015-03-25 14:50:00,66.12,66.21,66.06,66.07,34700.0,65.5345,65.6237,65.475,65.4849,34700.0
2015-03-25 15:00:00,66.06,66.08,65.78,65.81,84700.0,65.475,65.4948,65.1975,65.2272,84700.0
2015-03-25 15:10:00,65.82,66.02,65.8,65.98,81800.0,65.2371,65.4353,65.2173,65.3957,81800.0
2015-03-25 15:20:00,65.99,66.07,65.98,65.99,121500.0,65.4056,65.4849,65.3957,65.4056,121500.0
2015-03-25 15:30:00,66.0,66.03,65.92,65.94,84400.0,65.4155,65.4453,65.3362,65.3561,84400.0
2015-03-25 15:40:00,65.93,66.11,65.88,65.98,239400.0,65.3461,65.5245,65.2966,65.3957,239400.0
2015-03-25 15:50:00,65.98,65.98,65.78,65.78,172800.0,65.3957,65.3957,65.1975,65.1975,172800.0
2015-03-26 09:30:00,65.72,65.74,64.81,65.62,190600.0,65.138,65.1578,64.2361,65.0389,190600.0
2015-03-26 09:40:00,65.63,65.94,65.42,65.92,124300.0,65.0488,65.3561,64.8407,65.3362,124300.0
2015-03-26 09:50:00,65.94,65.98,65.47,65.5,164300.0,65.3561,65.3957,64.8902,64.9199,164300.0
2015-03-26 10:00:00,65.53,65.69,65.48,65.51,73200.0,64.9497,65.1083,64.9001,64.9299,73200.0
2015-03-26 10:10:00,65.52,65.59,65.25,65.51,92900.0,64.9398,65.0092,64.6722,64.9299,92900.0
2015-03-26 10:20:00,65.49,65.87,65.48,65.82,68300.0,64.91,65.2867,64.9001,65.2371,68300.0
2015-03-26 10:30:00,65.8,66.18,65.69,66.03,91700.0,65.2173,65.5939,65.1083,65.4453,91700.0
2015-03-26 10:40:00,66.04,66.24,65.92,66.24,66600.0,65.4552,65.6534,65.3362,65.6534,66600.0
2015-03-26 10:50:00,66.24,66.28,66.01,66.17,46600.0,65.6534,65.693,65.4254,65.584,46600.0
2015-03-26 11:00:00,66.18,66.33,66.06,66.16,56700.0,65.5939,65.7426,65.475,65.5741,56700.0
2015-03-26 11:10:00,66.18,66.2,65.88,65.88,33100.0,65.5939,65.6137,65.2966,65.2966,33100.0
2015-03-26 11:20:00,65.87,65.88,65.75,65.75,52500.0,65.2867,65.2966,65.1677,65.1677,52500.0
2015-03-26 11:30:00,65.76,65.9,65.67,65.88,31300.0,65.1776,65.3164,65.0884,65.2966,31300.0
2015-03-26 11:40:00,65.9,66.05,65.89,66.02,34700.0,65.3164,65.4651,65.3065,65.4353,34700.0
2015-03-26 11:50:00,66.0,66.21,65.92,66.21,56400.0,65.4155,65.6237,65.3362,65.6237,56400.0
2015-03-26 12:00:00,66.23,66.34,66.17,66.2,68600.0,65.6435,65.7525,65.584,65.6137,68600.0
2015-03-26 12:10:00,66.2,66.27,66.15,66.16,25900.0,65.6137,65.6831,65.5642,65.5741,25900.0
2015-03-26 12:20:00,66.16,66.19,65.97,65.99,26400.0,65.5741,65.6038,65.3858,65.4056,26400.0
2015-03-26 12:30:00,65.99,66.02,65.93,65.95,29600.0,65.4056,65.4353,65.3461,65.366,29600.0
2015-03-26 12:40:00,65.97,66.03,65.89,66.02,25000.0,65.3858,65.4453,65.3065,65.4353,25000.0
2015-03-26 12:50:00,66.02,66.18,66.01,66.13,12700.0,65.4353,65.5939,65.4254,65.5444,12700.0
2015-03-26 13:00:00,66.13,66.16,66.06,66.15,17600.0,65.5444,65.5741,65.475,65.5642,17600.0
2015-03-26 13:10:00,66.17,66.2,65.99,66.06,23600.0,65.584,65.6137,65.4056,65.475,23600.0
2015-03-26 13:20:00,66.08,66.1,65.95,66.08,43700.0,65.4948,65.5146,65.366,65.4948,43700.0
2015-03-26 13:30:00,66.09,66.23,66.04,66.19,21500.0,65.5047,65.6435,65.4552,65.6038,21500.0
2015-03-26 13:40:00,66.21,66.46,66.21,66.31,38800.0,65.6237,65.8714,65.6237,65.7228,38800.0
2015-03-26 13:50:00,66.3,66.43,66.29,66.31,25200.0,65.7129,65.8417,65.703,65.7228,25200.0
2015-03-26 14:00:00,66.31,66.38,66.22,66.24,55600.0,65.7228,65.7922,65.6336,65.6534,55600.0
2015-03-26 14:10:00,66.25,66.36,66.18,66.34,37200.0,65.6633,65.7723,65.5939,65.7525,37200.0
2015-03-26 14:20:00,66.36,66.37,66.17,66.18,35500.0,65.7723,65.7822,65.584,65.5939,35500.0
2015-03-26 14:30:00,66.19,66.28,66.15,66.18,27100.0,65.6038,65.693,65.5642,65.5939,27100.0
2015-03-26 14:40:00,66.18,66.24,65.99,66.01,53700.0,65.5939,65.6534,65.4056,65.4254,53700.0
2015-03-26 14:50:00,66.01,66.06,65.89,65.9,33300.0,65.4254,65.475,65.3065,65.3164,33300.0
2015-03-26 15:00:00,65.88,65.94,65.85,65.88,31300.0,65.2966,65.3561,65.2668,65.2966,31300.0
2015-03-26 15:10:00,65.9,65.92,65.74,65.74,70500.0,65.3164,65.3362,65.1578,65.1578,70500.0
2015-03-26 15:20:00,65.75,65.86,65.74,65.83,55200.0,65.1677,65.2768,65.1578,65.247,55200.0
2015-03-26 15:30:00,65.83,66.08,65.79,65.94,53600.0,65.247,65.4948,65.2074,65.3561,53600.0
2015-03-26 15:40:00,65.94,65.96,65.83,65.95,51800.0,65.3561,65.3759,65.247,65.366,51800.0
2015-03-26 15:50:00,65.94,66.02,65.9,66.01,325800.0,65.3561,65.4353,65.3164,65.4254,325800.0
2015-03-27 09:30:00,65.78,66.32,65.74,66.15,73500.0,65.1975,65.7327,65.1578,65.5642,73500.0
2015-03-27 09:40:00,66.15,66.18,65.95,66.13,40800.0,65.5642,65.5939,65.366,65.5444,40800.0
2015-03-27 09:50:00,66.14,66.19,65.96,66.01,39600.0,65.5543,65.6038,65.3759,65.4254,39600.0
2015-03-27 10:00:00,66.0,66.1,65.93,66.03,40100.0,65.4155,65.5146,65.3461,65.4453,40100.0
2015-03-27 10:10:00,66.0,66.01,65.56,65.71,84700.0,65.4155,65.4254,64.9794,65.1281,84700.0
2015-03-27 10:20:00,65.73,65.97,65.71,65.87,23400.0,65.1479,65.3858,65.1281,65.2867,23400.0
2015-03-27 10:30:00,65.89,66.13,65.75,66.13,25000.0,65.3065,65.5444,65.1677,65.5444,25000.0
2015-03-27 10:40:00,66.15,66.31,66.15,66.22,35200.0,65.5642,65.7228,65.5642,65.6336,35200.0
2015-03-27 10:50:00,66.23,66.35,66.13,66.35,35500.0,65.6435,65.7624,65.5444,65.7624,35500.0
2015-03-27 11:00:00,66.37,66.38,66.22,66.27,28200.0,65.7822,65.7922,65.6336,65.6831,28200.0
2015-03-27 11:10:00,66.26,66.35,66.18,66.19,22300.0,65.6732,65.7624,65.5939,65.6038,22300.0
2015-03-27 11:20:00,66.19,66.23,66.08,66.09,20800.0,65.6038,65.6435,65.4948,65.5047,20800.0
2015-03-27 11:30:00,66.11,66.12,65.91,65.98,36000.0,65.5245,65.5345,65.3263,65.3957,36000.0
2015-03-27 11:40:00,65.98,66.14,65.94,66.14,14000.0,65.3957,65.5543,65.3561,65.5543,14000.0
2015-03-27 11:50:00,66.14,66.19,65.94,66.05,25200.0,65.5543,65.6038,65.3561,65.4651,25200.0
2015-03-27 12:00:00,66.07,66.07,65.98,66.05,14100.0,65.4849,65.4849,65.3957,65.4651,14100.0
2015-03-27 12:10:00,66.05,66.09,65.96,66.05,16400.0,65.4651,65.5047,65.3759,65.4651,16400.0
2015-03-27 12:20:00,66.07,66.17,66.04,66.09,17600.0,65.4849,65.584,65.4552,65.5047,17600.0
2015-03-27 12:30:00,66.1,66.3,66.1,66.28,16000.0,65.5146,65.7129,65.5146,65.693,16000.0
2015-03-27 12:40:00,66.3,66.35,66.24,66.26,28300.0,65.7129,65.7624,65.6534,65.6732,28300.0
2015-03-27 12:50:00,66.26,66.44,66.24,66.43,21400.0,65.6732,65.8516,65.6534,65.8417,21400.0
2015-03-27 13:00:00,66.43,66.43,66.31,66.38,27700.0,65.8417,65.8417,65.7228,65.7922,27700.0
2015-03-27 13:10:00,66.37,66.39,66.25,66.25,20600.0,65.7822,65.8021,65.6633,65.6633,20600.0
2015-03-27 13:20:00,66.27,66.39,66.27,66.35,18500.0,65.6831,65.8021,65.6831,65.7624,18500.0
2015-03-27 13:30:00,66.35,66.61,66.35,66.44,95400.0,65.7624,66.0201,65.7624,65.8516,95400.0
2015-03-27 13:40:00,66.44,66.53,66.41,66.49,31200.0,65.8516,65.9408,65.8219,65.9012,31200.0
2015-03-27 13:50:00,66.49,66.57,66.44,66.55,32600.0,65.9012,65.9805,65.8516,65.9607,32600.0
2015-03-27 14:00:00,66.56,66.62,66.47,66.51,30600.0,65.9706,66.03,65.8814,65.921,30600.0
2015-03-27 14:10:00,66.52,66.58,66.46,66.55,29400.0,65.9309,65.9904,65.8714,65.9607,29400.0
2015-03-27 14:20:00,66.55,66.57,66.44,66.53,46600.0,65.9607,65.9805,65.8516,65.9408,46600.0
2015-03-27 14:30:00,66.53,66.54,66.37,66.37,37500.0,65.9408,65.9507,65.7822,65.7822,37500.0
2015-03-27 14:40:00,66.37,66.55,66.37,66.42,29900.0,65.7822,65.9607,65.7822,65.8318,29900.0
2015-03-27 14:50:00,66.42,66.43,66.34,66.39,30800.0,65.8318,65.8417,65.7525,65.8021,30800.0
2015-03-27 15:00:00,66.38,66.53,66.37,66.45,39900.0,65.7922,65.9408,65.7822,65.8615,39900.0
2015-03-27 15:10:00,66.44,66.52,66.41,66.49,66900.0,65.8516,65.9309,65.8219,65.9012,66900.0
2015-03-27 15:20:00,66.49,66.56,66.47,66.51,58300.0,65.9012,65.9706,65.8814,65.921,58300.0
2015-03-27 15:30:00,66.5,66.68,66.48,66.67,72800.0,65.9111,66.0895,65.8913,66.0796,72800.0
2015-03-27 15:40:00,66.68,66.68,66.41,66.46,120300.0,66.0895,66.0895,65.8219,65.8714,120300.0
2015-03-27 15:50:00,66.46,66.65,66.46,66.55,193900.0,65.8714,66.0598,65.8714,65.9607,193900.0
2015-03-30 09:30:00,67.4,67.56,66.99,67.23,169800.0,66.8031,66.9617,66.3968,66.6346,169800.0
2015-03-30 09:40:00,67.24,67.43,67.12,67.43,106100.0,66.6445,66.8329,66.5256,66.8329,106100.0
2015-03-30 09:50:00,67.45,67.5,67.09,67.13,97200.0,66.8527,66.9022,66.4959,66.5355,97200.0
2015-03-30 10:00:00,67.12,67.22,66.69,66.76,90300.0,66.5256,66.6247,66.0994,66.1688,90300.0
2015-03-30 10:10:00,66.77,66.8,66.48,66.6,73300.0,66.1787,66.2084,65.8913,66.0102,73300.0
2015-03-30 10:20:00,66.58,66.63,66.24,66.29,84700.0,65.9904,66.0399,65.6534,65.703,84700.0
2015-03-30 10:30:00,66.29,66.56,66.29,66.43,55300.0,65.703,65.9706,65.703,65.8417,55300.0
2015-03-30 10:40:00,66.44,66.52,66.37,66.48,18700.0,65.8516,65.9309,65.7822,65.8913,18700.0
2015-03-30 10:50:00,66.48,66.56,66.4,66.49,49700.0,65.8913,65.9706,65.812,65.9012,49700.0
2015-03-30 11:00:00,66.5,66.5,66.39,66.45,42800.0,65.9111,65.9111,65.8021,65.8615,42800.0
2015-03-30 11:10:00,66.43,66.48,66.39,66.44,43700.0,65.8417,65.8913,65.8021,65.8516,43700.0
2015-03-30 11:20:00,66.42,66.53,66.35,66.48,35000.0,65.8318,65.9408,65.7624,65.8913,35000.0
2015-03-30 11:30:00,66.47,66.5,66.37,66.44,30300.0,65.8814,65.9111,65.7822,65.8516,30300.0
2015-03-30 11:40:00,66.45,66.52,66.38,66.51,37400.0,65.8615,65.9309,65.7922,65.921,37400.0
2015-03-30 11:50:00,66.48,66.62,66.46,66.62,45700.0,65.8913,66.03,65.8714,66.03,45700.0
2015-03-30 12:00:00,66.61,66.67,66.49,66.5,24900.0,66.0201,66.0796,65.9012,65.9111,24900.0
2015-03-30 12:10:00,66.5,66.65,66.44,66.64,23300.0,65.9111,66.0598,65.8516,66.0499,23300.0
2015-03-30 12:20:00,66.64,66.68,66.58,66.68,22300.0,66.0499,66.0895,65.9904,66.0895,22300.0
2015-03-30 12:30:00,66.66,66.73,66.57,66.67,25500.0,66.0697,66.1391,65.9805,66.0796,25500.0
2015-03-30 12:40:00,66.7,66.8,66.68,66.74,17700.0,66.1093,66.2084,66.0895,66.149,17700.0
2015-03-30 12:50:00,66.77,66.85,66.75,66.85,28100.0,66.1787,66.258,66.1589,66.258,28100.0
2015-03-30 13:00:00,66.86,66.91,66.8,66.81,28400.0,66.2679,66.3175,66.2084,66.2183,28400.0
2015-03-30 13:10:00,66.82,66.84,66.75,66.8,35100.0,66.2283,66.2481,66.1589,66.2084,35100.0
2015-03-30 13:20:00,66.79,66.84,66.75,66.8,40600.0,66.1985,66.2481,66.1589,66.2084,40600.0
2015-03-30 13:30:00,66.81,66.81,66.68,66.69,29100.0,66.2183,66.2183,66.0895,66.0994,29100.0
2015-03-30 13:40:00,66.7,66.79,66.66,66.78,34700.0,66.1093,66.1985,66.0697,66.1886,34700.0
2015-03-30 13:50:00,66.78,66.78,66.62,66.69,71000.0,66.1886,66.1886,66.03,66.0994,71000.0
2015-03-30 14:00:00,66.7,66.77,66.66,66.7,33000.0,66.1093,66.1787,66.0697,66.1093,33000.0
2015-03-30 14:10:00,66.7,66.86,66.69,66.75,37500.0,66.1093,66.2679,66.0994,66.1589,37500.0
2015-03-30 14:20:00,66.74,66.88,66.73,66.85,30600.0,66.149,66.2877,66.1391,66.258,30600.0
2015-03-30 14:30:00,66.86,66.93,66.83,66.93,40300.0,66.2679,66.3373,66.2382,66.3373,40300.0
2015-03-30 14:40:00,66.93,66.99,66.91,66.97,37000.0,66.3373,66.3968,66.3175,66.3769,37000.0
2015-03-30 14:50:00,66.97,66.99,66.91,66.95,35700.0,66.3769,66.3968,66.3175,66.3571,35700.0
2015-03-30 15:00:00,66.97,66.97,66.88,66.91,39800.0,66.3769,66.3769,66.2877,66.3175,39800.0
2015-03-30 15:10:00,66.92,66.96,66.81,66.89,117100.0,66.3274,66.367,66.2183,66.2976,117100.0
2015-03-30 15:20:00,66.89,66.9,66.62,66.77,142800.0,66.2976,66.3076,66.03,66.1787,142800.0
2015-03-30 15:30:00,66.77,66.88,66.74,66.82,105100.0,66.1787,66.2877,66.149,66.2283,105100.0
2015-03-30 15:40:00,66.82,66.91,66.77,66.91,106400.0,66.2283,66.3175,66.1787,66.3175,106400.0
2015-03-30 15:50:00,66.9,66.92,66.86,66.86,219600.0,66.3076,66.3274,66.2679,66.2679,219600.0
2015-03-31 09:30:00,66.51,67.16,66.46,66.86,221300.0,65.921,66.5652,65.8714,66.2679,221300.0
2015-03-31 09:40:00,66.86,66.98,66.72,66.89,53000.0,66.2679,66.3868,66.1291,66.2976,53000.0
2015-03-31 09:50:00,66.89,67.12,66.73,67.11,95500.0,66.2976,66.5256,66.1391,66.5157,95500.0
2015-03-31 10:00:00,67.1,67.44,67.04,67.4,124800.0,66.5058,66.8428,66.4463,66.8031,124800.0
2015-03-31 10:10:00,67.42,67.49,67.25,67.46,107000.0,66.8229,66.8923,66.6545,66.8626,107000.0
2015-03-31 10:20:00,67.45,67.62,67.43,67.55,96700.0,66.8527,67.0212,66.8329,66.9518,96700.0
2015-03-31 10:30:00,67.55,67.67,67.4,67.66,163300.0,66.9518,67.0707,66.8031,67.0608,163300.0
2015-03-31 10:40:00,67.67,67.87,67.65,67.86,108800.0,67.0707,67.269,67.0509,67.259,108800.0
2015-03-31 10:50:00,67.86,67.96,67.83,67.85,108800.0,67.259,67.3582,67.2293,67.2491,108800.0
2015-03-31 11:00:00,67.85,67.88,67.57,67.59,69900.0,67.2491,67.2789,66.9716,66.9914,69900.0
2015-03-31 11:10:00,67.59,67.75,67.58,67.72,64700.0,66.9914,67.15,66.9815,67.1203,64700.0
2015-03-31 11:20:00,67.73,67.73,67.46,67.48,74800.0,67.1302,67.1302,66.8626,66.8824,74800.0
2015-03-31 11:30:00,67.48,67.49,67.29,67.49,65300.0,66.8824,66.8923,66.6941,66.8923,65300.0
2015-03-31 11:40:00,67.47,67.54,67.42,67.45,34000.0,66.8725,66.9419,66.8229,66.8527,34000.0
2015-03-31 11:50:00,67.46,67.49,67.36,67.38,28000.0,66.8626,66.8923,66.7635,66.7833,28000.0
2015-03-31 12:00:00,67.36,67.37,67.17,67.22,45300.0,66.7635,66.7734,66.5752,66.6247,45300.0
2015-03-31 12:10:00,67.2,67.24,67.15,67.22,28700.0,66.6049,66.6445,66.5553,66.6247,28700.0
2015-03-31 12:20:00,67.21,67.47,67.21,67.43,41800.0,66.6148,66.8725,66.6148,66.8329,41800.0
2015-03-31 12:30:00,67.45,67.61,67.41,67.6,36400.0,66.8527,67.0113,66.813,67.0014,36400.0
2015-03-31 12:40:00,67.61,67.7,67.56,67.59,57400.0,67.0113,67.1005,66.9617,66.9914,57400.0
2015-03-31 12:50:00,67.59,67.73,67.54,67.67,48300.0,66.9914,67.1302,66.9419,67.0707,48300.0
2015-03-31 13:00:00,67.66,67.7,67.35,67.36,66500.0,67.0608,67.1005,66.7536,66.7635,66500.0
2015-03-31 13:10:00,67.36,67.58,67.32,67.58,32900.0,66.7635,66.9815,66.7238,66.9815,32900.0
2015-03-31 13:20:00,67.59,67.61,67.49,67.49,45600.0,66.9914,67.0113,66.8923,66.8923,45600.0
2015-03-31 13:30:00,67.51,67.54,67.45,67.51,31400.0,66.9121,66.9419,66.8527,66.9121,31400.0
2015-03-31 13:40:00,67.51,67.67,67.48,67.49,38900.0,66.9121,67.0707,66.8824,66.8923,38900.0
2015-03-31 13:50:00,67.48,67.49,67.29,67.29,37300.0,66.8824,66.8923,66.6941,66.6941,37300.0
2015-03-31 14:00:00,67.3,67.37,67.29,67.32,31100.0,66.704,66.7734,66.6941,66.7238,31100.0
2015-03-31 14:10:00,67.31,67.44,67.25,67.25,30400.0,66.7139,66.8428,66.6545,66.6545,30400.0
2015-03-31 14:20:00,67.25,67.3,67.15,67.2,62700.0,66.6545,66.704,66.5553,66.6049,62700.0
2015-03-31 14:30:00,67.19,67.19,67.06,67.17,51500.0,66.595,66.595,66.4661,66.5752,51500.0
2015-03-31 14:40:00,67.16,67.26,67.11,67.26,32700.0,66.5652,66.6644,66.5157,66.6644,32700.0
2015-03-31 14:50:00,67.27,67.29,67.19,67.23,37900.0,66.6743,66.6941,66.595,66.6346,37900.0
2015-03-31 15:00:00,67.22,67.22,66.97,67.01,37100.0,66.6247,66.6247,66.3769,66.4166,37100.0
2015-03-31 15:10:00,67.02,67.04,66.78,66.84,71800.0,66.4265,66.4463,66.1886,66.2481,71800.0
2015-03-31 15:20:00,66.85,66.92,66.66,66.82,86400.0,66.258,66.3274,66.0697,66.2283,86400.0
2015-03-31 15:30:00,66.81,66.94,66.77,66.92,116300.0,66.2183,66.3472,66.1787,66.3274,116300.0
2015-03-31 15:40:00,66.92,66.96,66.77,66.95,159800.0,66.3274,66.367,66.1787,66.3571,159800.0
2015-03-31 15:50:00,66.95,67.02,66.84,66.84,422000.0,66.3571,66.4265,66.2481,66.2481,422000.0
2015-04-01 09:30:00,66.51,66.52,66.0,66.18,204800.0,65.921,65.9309,65.4155,65.5939,204800.0
2015-04-01 09:40:00,66.17,66.35,65.97,66.0,135500.0,65.584,65.7624,65.3858,65.4155,135500.0
2015-04-01 09:50:00,65.97,66.0,65.42,65.67,112500.0,65.3858,65.4155,64.8407,65.0884,112500.0
2015-04-01 10:00:00,65.67,66.1,65.66,65.95,159000.0,65.0884,65.5146,65.0785,65.366,159000.0
2015-04-01 10:10:00,65.95,66.25,65.84,66.17,74300.0,65.366,65.6633,65.2569,65.584,74300.0
2015-04-01 10:20:00,66.22,66.4,66.21,66.32,63000.0,65.6336,65.812,65.6237,65.7327,63000.0
2015-04-01 10:30:00,66.36,66.39,66.06,66.08,23000.0,65.7723,65.8021,65.475,65.4948,23000.0
2015-04-01 10:40:00,66.08,66.4,66.07,66.36,59500.0,65.4948,65.812,65.4849,65.7723,59500.0
2015-04-01 10:50:00,66.38,66.55,66.22,66.22,84100.0,65.7922,65.9607,65.6336,65.6336,84100.0
2015-04-01 11:00:00,66.23,66.3,66.08,66.17,40600.0,65.6435,65.7129,65.4948,65.584,40600.0
2015-04-01 11:10:00,66.17,66.36,66.12,66.34,54300.0,65.584,65.7723,65.5345,65.7525,54300.0
2015-04-01 11:20:00,66.36,66.39,66.06,66.17,89500.0,65.7723,65.8021,65.475,65.584,89500.0
2015-04-01 11:30:00,66.15,66.25,65.93,66.06,56300.0,65.5642,65.6633,65.3461,65.475,56300.0
2015-04-01 11:40:00,66.06,66.2,65.96,66.17,88800.0,65.475,65.6137,65.3759,65.584,88800.0
2015-04-01 11:50:00,66.16,66.28,66.14,66.2,32300.0,65.5741,65.693,65.5543,65.6137,32300.0
2015-04-01 12:00:00,66.19,66.48,66.19,66.48,112800.0,65.6038,65.8913,65.6038,65.8913,112800.0
2015-04-01 12:10:00,66.49,66.52,66.3,66.36,36500.0,65.9012,65.9309,65.7129,65.7723,36500.0
2015-04-01 12:20:00,66.35,66.45,66.29,66.4,34600.0,65.7624,65.8615,65.703,65.812,34600.0
2015-04-01 12:30:00,66.4,66.43,66.14,66.33,57800.0,65.812,65.8417,65.5543,65.7426,57800.0
2015-04-01 12:40:00,66.3,66.33,66.18,66.28,37100.0,65.7129,65.7426,65.5939,65.693,37100.0
2015-04-01 12:50:00,66.29,66.41,66.18,66.3,34600.0,65.703,65.8219,65.5939,65.7129,34600.0
2015-04-01 13:00:00,66.29,66.29,66.13,66.19,34600.0,65.703,65.703,65.5444,65.6038,34600.0
2015-04-01 13:10:00,66.19,66.26,66.19,66.22,34500.0,65.6038,65.6732,65.6038,65.6336,34500.0
2015-04-01 13:20:00,66.21,66.27,66.18,66.19,48800.0,65.6237,65.6831,65.5939,65.6038,48800.0
2015-04-01 13:30:00,66.2,66.23,66.02,66.02,64500.0,65.6137,65.6435,65.4353,65.4353,64500.0
2015-04-01 13:40:00,66.01,66.2,66.0,66.13,86600.0,65.4254,65.6137,65.4155,65.5444,86600.0
2015-04-01 13:50:00,66.16,66.23,66.11,66.14,25300.0,65.5741,65.6435,65.5245,65.5543,25300.0
2015-04-01 14:00:00,66.15,66.18,66.03,66.06,50300.0,65.5642,65.5939,65.4453,65.475,50300.0
2015-04-01 14:10:00,66.05,66.08,65.86,65.96,70400.0,65.4651,65.4948,65.2768,65.3759,70400.0
2015-04-01 14:20:00,65.96,66.02,65.88,65.99,136200.0,65.3759,65.4353,65.2966,65.4056,136200.0
2015-04-01 14:30:00,65.97,66.0,65.88,65.93,73800.0,65.3858,65.4155,65.2966,65.3461,73800.0
2015-04-01 14:40:00,65.91,65.95,65.8,65.88,120300.0,65.3263,65.366,65.2173,65.2966,120300.0
2015-04-01 14:50:00,65.88,65.95,65.79,65.79,32700.0,65.2966,65.366,65.2074,65.2074,32700.0
2015-04-01 15:00:00,65.8,65.91,65.77,65.79,62200.0,65.2173,65.3263,65.1876,65.2074,62200.0
2015-04-01 15:10:00,65.8,65.86,65.75,65.86,72300.0,65.2173,65.2768,65.1677,65.2768,72300.0
2015-04-01 15:20:00,65.86,65.97,65.85,65.95,112800.0,65.2768,65.3858,65.2668,65.366,112800.0
2015-04-01 15:30:00,65.95,66.12,65.86,66.03,72800.0,65.366,65.5345,65.2768,65.4453,72800.0
2015-04-01 15:40:00,66.03,66.03,65.83,65.93,111600.0,65.4453,65.4453,65.247,65.3461,111600.0
2015-04-01 15:50:00,65.94,66.1,65.94,66.08,180400.0,65.3561,65.5146,65.3561,65.4948,180400.0
2015-04-02 09:30:00,66.25,66.28,65.75,65.84,110700.0,65.6633,65.693,65.1677,65.2569,110700.0
2015-04-02 09:40:00,65.85,66.39,65.81,66.33,33800.0,65.2668,65.8021,65.2272,65.7426,33800.0
2015-04-02 09:50:00,66.38,66.74,66.34,66.7,34200.0,65.7922,66.149,65.7525,66.1093,34200.0
2015-04-02 10:00:00,66.72,66.9,66.71,66.76,47800.0,66.1291,66.3076,66.1192,66.1688,47800.0
2015-04-02 10:10:00,66.78,66.8,66.49,66.55,31800.0,66.1886,66.2084,65.9012,65.9607,31800.0
2015-04-02 10:20:00,66.57,66.6,66.41,66.47,42000.0,65.9805,66.0102,65.8219,65.8814,42000.0
2015-04-02 10:30:00,66.45,66.54,66.41,66.51,50700.0,65.8615,65.9507,65.8219,65.921,50700.0
2015-04-02 10:40:00,66.49,66.61,66.44,66.6,35300.0,65.9012,66.0201,65.8516,66.0102,35300.0
2015-04-02 10:50:00,66.6,66.63,66.42,66.44,25600.0,66.0102,66.0399,65.8318,65.8516,25600.0
2015-04-02 11:00:00,66.45,66.56,66.37,66.4,18700.0,65.8615,65.9706,65.7822,65.812,18700.0
2015-04-02 11:10:00,66.4,66.43,66.32,66.38,17800.0,65.812,65.8417,65.7327,65.7922,17800.0
2015-04-02 11:20:00,66.37,66.42,66.17,66.2,36700.0,65.7822,65.8318,65.584,65.6137,36700.0
2015-04-02 11:30:00,66.2,66.29,66.2,66.23,23400.0,65.6137,65.703,65.6137,65.6435,23400.0
2015-04-02 11:40:00,66.23,66.31,66.15,66.31,31900.0,65.6435,65.7228,65.5642,65.7228,31900.0
2015-04-02 11:50:00,66.34,66.41,66.26,66.32,23800.0,65.7525,65.8219,65.6732,65.7327,23800.0
2015-04-02 12:00:00,66.29,66.3,66.13,66.16,24200.0,65.703,65.7129,65.5444,65.5741,24200.0
2015-04-02 12:10:00,66.18,66.21,66.12,66.16,16200.0,65.5939,65.6237,65.5345,65.5741,16200.0
2015-04-02 12:20:00,66.18,66.26,66.13,66.19,23500.0,65.5939,65.6732,65.5444,65.6038,23500.0
2015-04-02 12:30:00,66.21,66.36,66.21,66.29,20300.0,65.6237,65.7723,65.6237,65.703,20300.0
2015-04-02 12:40:00,66.3,66.5,66.3,66.48,27800.0,65.7129,65.9111,65.7129,65.8913,27800.0
2015-04-02 12:50:00,66.5,66.52,66.47,66.47,11500.0,65.9111,65.9309,65.8814,65.8814,11500.0
2015-04-02 13:00:00,66.48,66.51,66.42,66.49,25500.0,65.8913,65.921,65.8318,65.9012,25500.0
2015-04-02 13:10:00,66.49,66.58,66.47,66.58,19000.0,65.9012,65.9904,65.8814,65.9904,19000.0
2015-04-02 13:20:00,66.58,66.6,66.53,66.53,14600.0,65.9904,66.0102,65.9408,65.9408,14600.0
2015-04-02 13:30:00,66.55,66.58,66.46,66.48,31000.0,65.9607,65.9904,65.8714,65.8913,31000.0
2015-04-02 13:40:00,66.46,66.5,66.36,66.42,17600.0,65.8714,65.9111,65.7723,65.8318,17600.0
2015-04-02 13:50:00,66.42,66.43,66.34,66.42,28000.0,65.8318,65.8417,65.7525,65.8318,28000.0
2015-04-02 14:00:00,66.42,66.43,66.33,66.33,26600.0,65.8318,65.8417,65.7426,65.7426,26600.0
2015-04-02 14:10:00,66.34,66.5,66.31,66.5,33500.0,65.7525,65.9111,65.7228,65.9111,33500.0
2015-04-02 14:20:00,66.48,66.49,66.34,66.39,26400.0,65.8913,65.9012,65.7525,65.8021,26400.0
2015-04-02 14:30:00,66.41,66.45,66.37,66.4,20200.0,65.8219,65.8615,65.7822,65.812,20200.0
2015-04-02 14:40:00,66.39,66.4,66.29,66.31,30000.0,65.8021,65.812,65.703,65.7228,30000.0
2015-04-02 14:50:00,66.31,66.45,66.26,66.41,33000.0,65.7228,65.8615,65.6732,65.8219,33000.0
2015-04-02 15:00:00,66.42,66.49,66.41,66.47,37700.0,65.8318,65.9012,65.8219,65.8814,37700.0
2015-04-02 15:10:00,66.48,66.51,66.42,66.45,61700.0,65.8913,65.921,65.8318,65.8615,61700.0
2015-04-02 15:20:00,66.45,66.61,66.44,66.6,59700.0,65.8615,66.0201,65.8516,66.0102,59700.0
2015-04-02 15:30:00,66.59,66.73,66.56,66.71,80900.0,66.0003,66.1391,65.9706,66.1192,80900.0
2015-04-02 15:40:00,66.68,66.88,66.64,66.87,129700.0,66.0895,66.2877,66.0499,66.2778,129700.0
2015-04-02 15:50:00,66.88,66.89,66.69,66.69,251600.0,66.2877,66.2976,66.0994,66.0994,251600.0
2015-04-06 09:30:00,66.24,66.74,66.0,66.69,81700.0,65.6534,66.149,65.4155,66.0994,81700.0
2015-04-06 09:40:00,66.72,66.96,66.69,66.92,38900.0,66.1291,66.367,66.0994,66.3274,38900.0
2015-04-06 09:50:00,66.93,67.07,66.91,66.96,77800.0,66.3373,66.476,66.3175,66.367,77800.0
2015-04-06 10:00:00,66.92,67.03,66.78,66.94,42900.0,66.3274,66.4364,66.1886,66.3472,42900.0
2015-04-06 10:10:00,66.93,67.05,66.85,66.99,92700.0,66.3373,66.4562,66.258,66.3968,92700.0
2015-04-06 10:20:00,67.0,67.29,66.97,67.29,26100.0,66.4067,66.6941,66.3769,66.6941,26100.0
2015-04-06 10:30:00,67.29,67.35,67.2,67.26,45900.0,66.6941,66.7536,66.6049,66.6644,45900.0
2015-04-06 10:40:00,67.28,67.32,67.14,67.17,43600.0,66.6842,66.7238,66.5454,66.5752,43600.0
2015-04-06 10:50:00,67.18,67.38,67.13,67.38,39400.0,66.5851,66.7833,66.5355,66.7833,39400.0
2015-04-06 11:00:00,67.39,67.5,67.36,67.45,63000.0,66.7932,66.9022,66.7635,66.8527,63000.0
2015-04-06 11:10:00,67.43,67.43,67.28,67.34,29200.0,66.8329,66.8329,66.6842,66.7437,29200.0
2015-04-06 11:20:00,67.34,67.4,67.29,67.36,25600.0,66.7437,66.8031,66.6941,66.7635,25600.0
2015-04-06 11:30:00,67.37,67.38,67.25,67.3,22500.0,66.7734,66.7833,66.6545,66.704,22500.0
2015-04-06 11:40:00,67.31,67.42,67.31,67.35,28100.0,66.7139,66.8229,66.7139,66.7536,28100.0
2015-04-06 11:50:00,67.34,67.4,67.32,67.37,31400.0,66.7437,66.8031,66.7238,66.7734,31400.0
2015-04-06 12:00:00,67.38,67.41,67.32,67.37,22800.0,66.7833,66.813,66.7238,66.7734,22800.0
2015-04-06 12:10:00,67.36,67.46,67.34,67.42,23600.0,66.7635,66.8626,66.7437,66.8229,23600.0
2015-04-06 12:20:00,67.41,67.55,67.38,67.48,40300.0,66.813,66.9518,66.7833,66.8824,40300.0
2015-04-06 12:30:00,67.51,67.64,67.51,67.63,49400.0,66.9121,67.041,66.9121,67.0311,49400.0
2015-04-06 12:40:00,67.6,67.7,67.6,67.66,29300.0,67.0014,67.1005,67.0014,67.0608,29300.0
2015-04-06 12:50:00,67.66,67.68,67.6,67.6,21100.0,67.0608,67.0806,67.0014,67.0014,21100.0
2015-04-06 13:00:00,67.61,67.68,67.61,67.64,19900.0,67.0113,67.0806,67.0113,67.041,19900.0
2015-04-06 13:10:00,67.64,67.73,67.63,67.73,27000.0,67.041,67.1302,67.0311,67.1302,27000.0
2015-04-06 13:20:00,67.73,67.83,67.73,67.8,36500.0,67.1302,67.2293,67.1302,67.1996,36500.0
2015-04-06 13:30:00,67.79,67.83,67.76,67.81,25900.0,67.1897,67.2293,67.1599,67.2095,25900.0
2015-04-06 13:40:00,67.8,67.88,67.78,67.8,43400.0,67.1996,67.2789,67.1798,67.1996,43400.0
2015-04-06 13:50:00,67.78,67.81,67.73,67.79,21900.0,67.1798,67.2095,67.1302,67.1897,21900.0
2015-04-06 14:00:00,67.79,67.79,67.62,67.64,30000.0,67.1897,67.1897,67.0212,67.041,30000.0
2015-04-06 14:10:00,67.64,67.69,67.57,67.66,36200.0,67.041,67.0906,66.9716,67.0608,36200.0
2015-04-06 14:20:00,67.67,67.82,67.67,67.77,35100.0,67.0707,67.2194,67.0707,67.1698,35100.0
2015-04-06 14:30:00,67.77,67.88,67.75,67.76,41500.0,67.1698,67.2789,67.15,67.1599,41500.0
2015-04-06 14:40:00,67.77,67.82,67.68,67.74,37500.0,67.1698,67.2194,67.0806,67.1401,37500.0
2015-04-06 14:50:00,67.74,67.76,67.69,67.74,41200.0,67.1401,67.1599,67.0906,67.1401,41200.0
2015-04-06 15:00:00,67.73,67.96,67.71,67.94,179200.0,67.1302,67.3582,67.1104,67.3383,179200.0
2015-04-06 15:10:00,67.95,67.99,67.92,67.95,121100.0,67.3483,67.3879,67.3185,67.3483,121100.0
2015-04-06 15:20:00,67.96,68.02,67.94,67.95,124200.0,67.3582,67.4176,67.3383,67.3483,124200.0
2015-04-06 15:30:00,67.95,68.0,67.93,67.98,79700.0,67.3483,67.3978,67.3284,67.378,79700.0
2015-04-06 15:40:00,68.0,68.06,67.99,68.04,178700.0,67.3978,67.4573,67.3879,67.4375,178700.0
2015-04-06 15:50:00,68.03,68.04,67.94,67.95,331200.0,67.4275,67.4375,67.3383,67.3483,331200.0
2015-04-07 09:30:00,68.24,68.55,67.99,68.48,147900.0,67.6357,67.9429,67.3879,67.8736,147900.0
2015-04-07 09:40:00,68.44,68.44,68.15,68.33,92100.0,67.8339,67.8339,67.5465,67.7249,92100.0
2015-04-07 09:50:00,68.34,68.55,68.3,68.5,117700.0,67.7348,67.9429,67.6952,67.8934,117700.0
2015-04-07 10:00:00,68.5,68.57,68.35,68.56,105200.0,67.8934,67.9628,67.7447,67.9529,105200.0
2015-04-07 10:10:00,68.57,69.09,68.54,68.78,180800.0,67.9628,68.4782,67.933,68.1709,180800.0
2015-04-07 10:20:00,68.78,69.38,68.78,69.18,162800.0,68.1709,68.7656,68.1709,68.5674,162800.0
2015-04-07 10:30:00,69.2,69.39,69.02,69.02,79400.0,68.5872,68.7755,68.4088,68.4088,79400.0
2015-04-07 10:40:00,69.04,69.58,68.95,69.28,119700.0,68.4286,68.9638,68.3394,68.6665,119700.0
2015-04-07 10:50:00,69.3,69.3,69.01,69.1,143600.0,68.6863,68.6863,68.3989,68.4881,143600.0
2015-04-07 11:00:00,69.1,69.3,69.09,69.29,65500.0,68.4881,68.6863,68.4782,68.6764,65500.0
2015-04-07 11:10:00,69.29,69.45,69.28,69.43,97200.0,68.6764,68.835,68.6665,68.8151,97200.0
2015-04-07 11:20:00,69.45,69.55,69.43,69.51,116100.0,68.835,68.9341,68.8151,68.8944,116100.0
2015-04-07 11:30:00,69.51,69.75,69.51,69.66,133800.0,68.8944,69.1323,68.8944,69.0431,133800.0
2015-04-07 11:40:00,69.66,69.67,69.36,69.38,71400.0,69.0431,69.053,68.7458,68.7656,71400.0
2015-04-07 11:50:00,69.38,69.43,69.36,69.42,40400.0,68.7656,68.8151,68.7458,68.8052,40400.0
2015-04-07 12:00:00,69.43,69.55,69.41,69.41,36800.0,68.8151,68.9341,68.7953,68.7953,36800.0
2015-04-07 12:10:00,69.42,69.45,69.32,69.43,48900.0,68.8052,68.835,68.7061,68.8151,48900.0
2015-04-07 12:20:00,69.45,69.5,69.21,69.27,112400.0,68.835,68.8845,68.5971,68.6566,112400.0
2015-04-07 12:30:00,69.28,69.3,69.12,69.13,46300.0,68.6665,68.6863,68.5079,68.5178,46300.0
2015-04-07 12:40:00,69.13,69.13,69.01,69.03,48200.0,68.5178,68.5178,68.3989,68.4187,48200.0
2015-04-07 12:50:00,69.03,69.13,68.95,69.06,67100.0,68.4187,68.5178,68.3394,68.4484,67100.0
2015-04-07 13:00:00,69.05,69.07,68.99,69.03,30600.0,68.4385,68.4583,68.379,68.4187,30600.0
2015-04-07 13:10:00,69.03,69.08,69.03,69.07,34800.0,68.4187,68.4682,68.4187,68.4583,34800.0
2015-04-07 13:20:00,69.07,69.11,69.02,69.07,46600.0,68.4583,68.498,68.4088,68.4583,46600.0
2015-04-07 13:30:00,69.07,69.08,68.92,68.92,78200.0,68.4583,68.4682,68.3097,68.3097,78200.0
2015-04-07 13:40:00,68.91,68.91,68.81,68.81,35700.0,68.2998,68.2998,68.2006,68.2006,35700.0
2015-04-07 13:50:00,68.82,68.86,68.78,68.79,25200.0,68.2105,68.2502,68.1709,68.1808,25200.0
2015-04-07 14:00:00,68.79,68.85,68.7,68.7,42700.0,68.1808,68.2403,68.0916,68.0916,42700.0
2015-04-07 14:10:00,68.7,68.83,68.67,68.83,78100.0,68.0916,68.2205,68.0619,68.2205,78100.0
2015-04-07 14:20:00,68.82,68.93,68.79,68.82,35700.0,68.2105,68.3196,68.1808,68.2105,35700.0
2015-04-07 14:30:00,68.82,68.82,68.74,68.78,28200.0,68.2105,68.2105,68.1313,68.1709,28200.0
2015-04-07 14:40:00,68.78,68.9,68.58,68.67,159200.0,68.1709,68.2898,67.9727,68.0619,159200.0
2015-04-07 14:50:00,68.68,68.7,68.48,68.51,43200.0,68.0718,68.0916,67.8736,67.9033,43200.0
2015-04-07 15:00:00,68.47,68.55,68.45,68.49,61000.0,67.8636,67.9429,67.8438,67.8835,61000.0
2015-04-07 15:10:00,68.49,68.49,68.3,68.35,116100.0,67.8835,67.8835,67.6952,67.7447,116100.0
2015-04-07 15:20:00,68.36,68.39,68.3,68.39,81200.0,67.7546,67.7844,67.6952,67.7844,81200.0
2015-04-07 15:30:00,68.39,68.5,68.23,68.26,87600.0,67.7844,67.8934,67.6258,67.6555,87600.0
2015-04-07 15:40:00,68.26,68.27,68.14,68.25,144600.0,67.6555,67.6654,67.5366,67.6456,144600.0
2015-04-07 15:50:00,68.25,68.26,68.12,68.19,192000.0,67.6456,67.6555,67.5167,67.5861,192000.0
2015-04-08 09:30:00,68.26,68.69,68.05,68.46,85300.0,67.6555,68.0817,67.4474,67.8537,85300.0
2015-04-08 09:40:00,68.52,68.85,68.41,68.75,44000.0,67.9132,68.2403,67.8042,68.1412,44000.0
2015-04-08 09:50:00,68.77,68.92,68.68,68.74,48300.0,68.161,68.3097,68.0718,68.1313,48300.0
2015-04-08 10:00:00,68.76,68.82,68.55,68.63,66700.0,68.1511,68.2105,67.9429,68.0222,66700.0
2015-04-08 10:10:00,68.62,68.64,68.3,68.33,61600.0,68.0123,68.0321,67.6952,67.7249,61600.0
2015-04-08 10:20:00,68.35,68.38,68.2,68.22,67700.0,67.7447,67.7744,67.596,67.6159,67700.0
2015-04-08 10:30:00,68.25,68.29,68.03,68.08,59200.0,67.6456,67.6852,67.4275,67.4771,59200.0
2015-04-08 10:40:00,68.07,68.17,67.82,68.17,51700.0,67.4672,67.5663,67.2194,67.5663,51700.0
2015-04-08 10:50:00,68.15,68.22,68.1,68.12,38300.0,67.5465,67.6159,67.4969,67.5167,38300.0
2015-04-08 11:00:00,68.12,68.25,68.06,68.25,69700.0,67.5167,67.6456,67.4573,67.6456,69700.0
2015-04-08 11:10:00,68.25,68.58,68.25,68.58,44200.0,67.6456,67.9727,67.6456,67.9727,44200.0
2015-04-08 11:20:00,68.59,68.59,68.35,68.41,44100.0,67.9826,67.9826,67.7447,67.8042,44100.0
2015-04-08 11:30:00,68.43,68.52,68.38,68.4,60700.0,67.824,67.9132,67.7744,67.7943,60700.0
2015-04-08 11:40:00,68.42,68.54,68.41,68.48,38200.0,67.8141,67.933,67.8042,67.8736,38200.0
2015-04-08 11:50:00,68.47,68.6,68.43,68.6,52900.0,67.8636,67.9925,67.824,67.9925,52900.0
2015-04-08 12:00:00,68.6,68.67,68.54,68.63,24000.0,67.9925,68.0619,67.933,68.0222,24000.0
2015-04-08 12:10:00,68.63,68.63,68.52,68.58,27200.0,68.0222,68.0222,67.9132,67.9727,27200.0
2015-04-08 12:20:00,68.57,68.57,68.37,68.42,53800.0,67.9628,67.9628,67.7645,67.8141,53800.0
2015-04-08 12:30:00,68.42,68.45,68.33,68.42,26800.0,67.8141,67.8438,67.7249,67.8141,26800.0
2015-04-08 12:40:00,68.43,68.43,68.3,68.36,46900.0,67.824,67.824,67.6952,67.7546,46900.0
2015-04-08 12:50:00,68.35,68.37,68.22,68.29,18600.0,67.7447,67.7645,67.6159,67.6852,18600.0
2015-04-08 13:00:00,68.3,68.4,68.26,68.38,20300.0,67.6952,67.7943,67.6555,67.7744,20300.0
2015-04-08 13:10:00,68.38,68.42,68.2,68.26,20300.0,67.7744,67.8141,67.596,67.6555,20300.0
2015-04-08 13:20:00,68.26,68.4,68.26,68.33,24300.0,67.6555,67.7943,67.6555,67.7249,24300.0
2015-04-08 13:30:00,68.33,68.35,68.23,68.24,25200.0,67.7249,67.7447,67.6258,67.6357,25200.0
2015-04-08 13:40:00,68.24,68.28,68.2,68.21,22000.0,67.6357,67.6753,67.596,67.6059,22000.0
2015-04-08 13:50:00,68.22,68.3,68.16,68.21,23900.0,67.6159,67.6952,67.5564,67.6059,23900.0
2015-04-08 14:00:00,68.23,68.23,67.82,67.84,52400.0,67.6258,67.6258,67.2194,67.2392,52400.0
2015-04-08 14:10:00,67.82,68.36,67.81,68.32,59100.0,67.2194,67.7546,67.2095,67.715,59100.0
2015-04-08 14:20:00,68.36,68.41,68.25,68.32,62800.0,67.7546,67.8042,67.6456,67.715,62800.0
2015-04-08 14:30:00,68.31,68.39,68.25,68.34,38000.0,67.7051,67.7844,67.6456,67.7348,38000.0
2015-04-08 14:40:00,68.33,68.33,68.16,68.24,61900.0,67.7249,67.7249,67.5564,67.6357,61900.0
2015-04-08 14:50:00,68.27,68.3,67.91,68.05,52700.0,67.6654,67.6952,67.3086,67.4474,52700.0
2015-04-08 15:00:00,68.06,68.24,68.06,68.09,45300.0,67.4573,67.6357,67.4573,67.487,45300.0
2015-04-08 15:10:00,68.09,68.2,68.02,68.09,52400.0,67.487,67.596,67.4176,67.487,52400.0
2015-04-08 15:20:00,68.09,68.16,67.99,68.03,43700.0,67.487,67.5564,67.3879,67.4275,43700.0
2015-04-08 15:30:00,68.03,68.26,68.02,68.24,93800.0,67.4275,67.6555,67.4176,67.6357,93800.0
2015-04-08 15:40:00,68.24,68.32,68.09,68.11,92300.0,67.6357,67.715,67.487,67.5068,92300.0
2015-04-08 15:50:00,68.11,68.23,68.1,68.21,213100.0,67.5068,67.6258,67.4969,67.6059,213100.0
2015-04-09 09:30:00,68.32,68.35,67.98,68.0,113400.0,67.715,67.7447,67.378,67.3978,113400.0
2015-04-09 09:40:00,68.03,68.03,67.45,67.51,94600.0,67.4275,67.4275,66.8527,66.9121,94600.0
2015-04-09 09:50:00,67.51,67.64,67.24,67.51,164100.0,66.9121,67.041,66.6445,66.9121,164100.0
2015-04-09 10:00:00,67.51,67.63,67.3,67.5,95500.0,66.9121,67.0311,66.704,66.9022,95500.0
2015-04-09 10:10:00,67.48,67.48,67.15,67.19,101900.0,66.8824,66.8824,66.5553,66.595,101900.0
2015-04-09 10:20:00,67.18,67.39,67.09,67.36,67200.0,66.5851,66.7932,66.4959,66.7635,67200.0
2015-04-09 10:30:00,67.36,67.39,67.1,67.18,53200.0,66.7635,66.7932,66.5058,66.5851,53200.0
2015-04-09 10:40:00,67.2,67.22,67.01,67.04,77400.0,66.6049,66.6247,66.4166,66.4463,77400.0
2015-04-09 10:50:00,67.04,67.11,66.96,67.1,63800.0,66.4463,66.5157,66.367,66.5058,63800.0
2015-04-09 11:00:00,67.1,67.13,66.98,67.02,52200.0,66.5058,66.5355,66.3868,66.4265,52200.0
2015-04-09 11:10:00,67.01,67.08,66.91,66.93,81400.0,66.4166,66.486,66.3175,66.3373,81400.0
2015-04-09 11:20:00,66.92,67.0,66.81,66.98,61500.0,66.3274,66.4067,66.2183,66.3868,61500.0
2015-04-09 11:30:00,66.98,67.14,66.94,67.14,40300.0,66.3868,66.5454,66.3472,66.5454,40300.0
2015-04-09 11:40:00,67.13,67.27,67.1,67.12,49600.0,66.5355,66.6743,66.5058,66.5256,49600.0
2015-04-09 11:50:00,67.13,67.13,67.02,67.12,43400.0,66.5355,66.5355,66.4265,66.5256,43400.0
2015-04-09 12:00:00,67.12,67.38,67.11,67.34,37300.0,66.5256,66.7833,66.5157,66.7437,37300.0
2015-04-09 12:10:00,67.33,67.46,67.31,67.42,43900.0,66.7337,66.8626,66.7139,66.8229,43900.0
2015-04-09 12:20:00,67.42,67.63,67.42,67.6,26400.0,66.8229,67.0311,66.8229,67.0014,26400.0
2015-04-09 12:30:00,67.61,67.62,67.49,67.52,25400.0,67.0113,67.0212,66.8923,66.9221,25400.0
2015-04-09 12:40:00,67.53,67.56,67.49,67.54,14100.0,66.932,66.9617,66.8923,66.9419,14100.0
2015-04-09 12:50:00,67.55,67.61,67.53,67.61,24100.0,66.9518,67.0113,66.932,67.0113,24100.0
2015-04-09 13:00:00,67.62,67.63,67.52,67.56,27500.0,67.0212,67.0311,66.9221,66.9617,27500.0
2015-04-09 13:10:00,67.59,67.7,67.58,67.64,27000.0,66.9914,67.1005,66.9815,67.041,27000.0
2015-04-09 13:20:00,67.65,67.74,67.61,67.62,17600.0,67.0509,67.1401,67.0113,67.0212,17600.0
2015-04-09 13:30:00,67.63,67.64,67.45,67.48,25300.0,67.0311,67.041,66.8527,66.8824,25300.0
2015-04-09 13:40:00,67.49,67.63,67.43,67.55,28000.0,66.8923,67.0311,66.8329,66.9518,28000.0
2015-04-09 13:50:00,67.57,67.61,67.54,67.56,25500.0,66.9716,67.0113,66.9419,66.9617,25500.0
2015-04-09 14:00:00,67.56,67.59,67.49,67.49,26300.0,66.9617,66.9914,66.8923,66.8923,26300.0
2015-04-09 14:10:00,67.5,67.51,67.45,67.48,22700.0,66.9022,66.9121,66.8527,66.8824,22700.0
2015-04-09 14:20:00,67.49,67.53,67.43,67.47,23400.0,66.8923,66.932,66.8329,66.8725,23400.0
2015-04-09 14:30:00,67.47,67.63,67.39,67.63,33700.0,66.8725,67.0311,66.7932,67.0311,33700.0
2015-04-09 14:40:00,67.63,67.71,67.56,67.56,32600.0,67.0311,67.1104,66.9617,66.9617,32600.0
2015-04-09 14:50:00,67.56,67.59,67.5,67.54,26900.0,66.9617,66.9914,66.9022,66.9419,26900.0
2015-04-09 15:00:00,67.54,67.66,67.54,67.6,34700.0,66.9419,67.0608,66.9419,67.0014,34700.0
2015-04-09 15:10:00,67.59,67.88,67.58,67.75,53500.0,66.9914,67.2789,66.9815,67.15,53500.0
2015-04-09 15:20:00,67.76,67.85,67.73,67.81,43300.0,67.1599,67.2491,67.1302,67.2095,43300.0
2015-04-09 15:30:00,67.82,67.82,67.57,67.62,78200.0,67.2194,67.2194,66.9716,67.0212,78200.0
2015-04-09 15:40:00,67.63,67.72,67.63,67.67,78600.0,67.0311,67.1203,67.0311,67.0707,78600.0
2015-04-09 15:50:00,67.67,67.8,67.66,67.73,193800.0,67.0707,67.1996,67.0608,67.1302,193800.0
2015-04-10 09:30:00,67.6,67.99,67.23,67.78,92800.0,67.0014,67.3879,66.6346,67.1798,92800.0
2015-04-10 09:40:00,67.81,67.81,67.08,67.38,78200.0,67.2095,67.2095,66.486,66.7833,78200.0
2015-04-10 09:50:00,67.47,67.48,67.13,67.23,50100.0,66.8725,66.8824,66.5355,66.6346,50100.0
2015-04-10 10:00:00,67.26,67.6,67.26,67.5,94500.0,66.6644,67.0014,66.6644,66.9022,94500.0
2015-04-10 10:10:00,67.51,67.53,67.39,67.43,39900.0,66.9121,66.932,66.7932,66.8329,39900.0
2015-04-10 10:20:00,67.43,67.5,67.4,67.47,24800.0,66.8329,66.9022,66.8031,66.8725,24800.0
2015-04-10 10:30:00,67.5,67.52,67.38,67.47,27400.0,66.9022,66.9221,66.7833,66.8725,27400.0
2015-04-10 10:40:00,67.49,67.51,67.34,67.43,23700.0,66.8923,66.9121,66.7437,66.8329,23700.0
2015-04-10 10:50:00,67.43,67.45,67.27,67.3,52000.0,66.8329,66.8527,66.6743,66.704,52000.0
2015-04-10 11:00:00,67.3,67.36,66.94,67.09,174800.0,66.704,66.7635,66.3472,66.4959,174800.0
2015-04-10 11:10:00,67.1,67.4,67.09,67.38,50000.0,66.5058,66.8031,66.4959,66.7833,50000.0
2015-04-10 11:20:00,67.38,67.48,67.28,67.47,42300.0,66.7833,66.8824,66.6842,66.8725,42300.0
2015-04-10 11:30:00,67.45,67.5,67.41,67.47,38100.0,66.8527,66.9022,66.813,66.8725,38100.0
2015-04-10 11:40:00,67.47,67.51,67.42,67.46,27700.0,66.8725,66.9121,66.8229,66.8626,27700.0
2015-04-10 11:50:00,67.45,67.54,67.44,67.53,23600.0,66.8527,66.9419,66.8428,66.932,23600.0
2015-04-10 12:00:00,67.52,67.53,67.37,67.39,27900.0,66.9221,66.932,66.7734,66.7932,27900.0
2015-04-10 12:10:00,67.42,67.47,67.38,67.44,16200.0,66.8229,66.8725,66.7833,66.8428,16200.0
2015-04-10 12:20:00,67.44,67.51,67.4,67.5,14200.0,66.8428,66.9121,66.8031,66.9022,14200.0
2015-04-10 12:30:00,67.51,67.54,67.48,67.52,17200.0,66.9121,66.9419,66.8824,66.9221,17200.0
2015-04-10 12:40:00,67.52,67.58,67.5,67.51,20500.0,66.9221,66.9815,66.9022,66.9121,20500.0
2015-04-10 12:50:00,67.52,67.54,67.37,67.39,31400.0,66.9221,66.9419,66.7734,66.7932,31400.0
2015-04-10 13:00:00,67.41,67.63,67.4,67.55,24000.0,66.813,67.0311,66.8031,66.9518,24000.0
2015-04-10 13:10:00,67.57,67.63,67.53,67.53,21500.0,66.9716,67.0311,66.932,66.932,21500.0
2015-04-10 13:20:00,67.53,67.62,67.53,67.58,25700.0,66.932,67.0212,66.932,66.9815,25700.0
2015-04-10 13:30:00,67.58,67.58,67.49,67.53,22100.0,66.9815,66.9815,66.8923,66.932,22100.0
2015-04-10 13:40:00,67.53,67.64,67.53,67.6,16500.0,66.932,67.041,66.932,67.0014,16500.0
2015-04-10 13:50:00,67.61,67.7,67.6,67.7,22800.0,67.0113,67.1005,67.0014,67.1005,22800.0
2015-04-10 14:00:00,67.71,67.76,67.69,67.72,21500.0,67.1104,67.1599,67.0906,67.1203,21500.0
2015-04-10 14:10:00,67.73,67.74,67.67,67.68,26500.0,67.1302,67.1401,67.0707,67.0806,26500.0
2015-04-10 14:20:00,67.66,67.68,67.6,67.62,30500.0,67.0608,67.0806,67.0014,67.0212,30500.0
2015-04-10 14:30:00,67.62,67.63,67.57,67.6,38200.0,67.0212,67.0311,66.9716,67.0014,38200.0
2015-04-10 14:40:00,67.6,67.67,67.58,67.62,22800.0,67.0014,67.0707,66.9815,67.0212,22800.0
2015-04-10 14:50:00,67.62,67.66,67.57,67.6,46200.0,67.0212,67.0608,66.9716,67.0014,46200.0
2015-04-10 15:00:00,67.61,67.64,67.53,67.6,36900.0,67.0113,67.041,66.932,67.0014,36900.0
2015-04-10 15:10:00,67.59,67.64,67.54,67.54,36400.0,66.9914,67.041,66.9419,66.9419,36400.0
2015-04-10 15:20:00,67.53,67.65,67.51,67.62,41700.0,66.932,67.0509,66.9121,67.0212,41700.0
2015-04-10 15:30:00,67.61,67.74,67.56,67.72,59300.0,67.0113,67.1401,66.9617,67.1203,59300.0
2015-04-10 15:40:00,67.72,67.77,67.61,67.62,58000.0,67.1203,67.1698,67.0113,67.0212,58000.0
2015-04-10 15:50:00,67.62,67.68,67.61,67.65,97500.0,67.0212,67.0806,67.0113,67.0509,97500.0
2015-04-13 09:30:00,67.76,68.27,67.69,68.14,76500.0,67.1599,67.6654,67.0906,67.5366,76500.0
2015-04-13 09:40:00,68.14,68.32,68.07,68.18,46300.0,67.5366,67.715,67.4672,67.5762,46300.0
2015-04-13 09:50:00,68.18,68.2,67.94,67.96,48200.0,67.5762,67.596,67.3383,67.3582,48200.0
2015-04-13 10:00:00,67.97,68.05,67.83,67.99,67100.0,67.3681,67.4474,67.2293,67.3879,67100.0
2015-04-13 10:10:00,68.0,68.18,67.97,68.16,102400.0,67.3978,67.5762,67.3681,67.5564,102400.0
2015-04-13 10:20:00,68.17,68.24,68.11,68.16,29500.0,67.5663,67.6357,67.5068,67.5564,29500.0
2015-04-13 10:30:00,68.16,68.22,68.11,68.19,27900.0,67.5564,67.6159,67.5068,67.5861,27900.0
2015-04-13 10:40:00,68.19,68.2,68.09,68.13,31200.0,67.5861,67.596,67.487,67.5267,31200.0
2015-04-13 10:50:00,68.13,68.26,68.09,68.09,63300.0,67.5267,67.6555,67.487,67.487,63300.0
2015-04-13 11:00:00,68.09,68.17,67.93,67.97,47900.0,67.487,67.5663,67.3284,67.3681,47900.0
2015-04-13 11:10:00,67.95,68.0,67.83,67.9,30300.0,67.3483,67.3978,67.2293,67.2987,30300.0
2015-04-13 11:20:00,67.89,67.9,67.76,67.76,35900.0,67.2888,67.2987,67.1599,67.1599,35900.0
2015-04-13 11:30:00,67.76,67.94,67.76,67.88,24300.0,67.1599,67.3383,67.1599,67.2789,24300.0
2015-04-13 11:40:00,67.89,67.91,67.81,67.82,19500.0,67.2888,67.3086,67.2095,67.2194,19500.0
2015-04-13 11:50:00,67.8,67.85,67.64,67.68,47900.0,67.1996,67.2491,67.041,67.0806,47900.0
2015-04-13 12:00:00,67.67,67.78,67.66,67.71,28700.0,67.0707,67.1798,67.0608,67.1104,28700.0
2015-04-13 12:10:00,67.71,67.72,67.66,67.67,21100.0,67.1104,67.1203,67.0608,67.0707,21100.0
2015-04-13 12:20:00,67.67,67.73,67.6,67.66,28500.0,67.0707,67.1302,67.0014,67.0608,28500.0
2015-04-13 12:30:00,67.67,67.68,67.6,67.62,19000.0,67.0707,67.0806,67.0014,67.0212,19000.0
2015-04-13 12:40:00,67.62,67.63,67.4,67.41,27400.0,67.0212,67.0311,66.8031,66.813,27400.0
2015-04-13 12:50:00,67.42,67.43,67.33,67.34,24100.0,66.8229,66.8329,66.7337,66.7437,24100.0
2015-04-13 13:00:00,67.35,67.39,67.24,67.27,40900.0,66.7536,66.7932,66.6445,66.6743,40900.0
2015-04-13 13:10:00,67.25,67.26,67.16,67.23,35800.0,66.6545,66.6644,66.5652,66.6346,35800.0
2015-04-13 13:20:00,67.24,67.3,67.13,67.16,29000.0,66.6445,66.704,66.5355,66.5652,29000.0
2015-04-13 13:30:00,67.14,67.24,67.12,67.23,28600.0,66.5454,66.6445,66.5256,66.6346,28600.0
2015-04-13 13:40:00,67.23,67.25,67.02,67.04,31000.0,66.6346,66.6545,66.4265,66.4463,31000.0
2015-04-13 13:50:00,67.03,67.14,67.0,67.13,29900.0,66.4364,66.5454,66.4067,66.5355,29900.0
2015-04-13 14:00:00,67.14,67.17,67.1,67.12,18700.0,66.5454,66.5752,66.5058,66.5256,18700.0
2015-04-13 14:10:00,67.13,67.16,67.01,67.03,36300.0,66.5355,66.5652,66.4166,66.4364,36300.0
2015-04-13 14:20:00,67.03,67.07,67.01,67.04,31100.0,66.4364,66.476,66.4166,66.4463,31100.0
2015-04-13 14:30:00,67.04,67.14,67.0,67.11,30200.0,66.4463,66.5454,66.4067,66.5157,30200.0
2015-04-13 14:40:00,67.14,67.18,67.04,67.12,23400.0,66.5454,66.5851,66.4463,66.5256,23400.0
2015-04-13 14:50:00,67.09,67.16,67.01,67.08,19700.0,66.4959,66.5652,66.4166,66.486,19700.0
2015-04-13 15:00:00,67.08,67.16,67.03,67.11,27600.0,66.486,66.5652,66.4364,66.5157,27600.0
2015-04-13 15:10:00,67.11,67.27,67.08,67.21,74900.0,66.5157,66.6743,66.486,66.6148,74900.0
2015-04-13 15:20:00,67.23,67.23,67.05,67.08,29500.0,66.6346,66.6346,66.4562,66.486,29500.0
2015-04-13 15:30:00,67.07,67.21,67.04,67.18,49600.0,66.476,66.6148,66.4463,66.5851,49600.0
2015-04-13 15:40:00,67.17,67.23,67.09,67.11,62200.0,66.5752,66.6346,66.4959,66.5157,62200.0
2015-04-13 15:50:00,67.11,67.14,67.02,67.05,165500.0,66.5157,66.5454,66.4265,66.4562,165500.0
2015-04-14 09:30:00,67.12,67.41,67.01,67.24,91400.0,66.5256,66.813,66.4166,66.6445,91400.0
2015-04-14 09:40:00,67.21,67.25,66.64,66.89,86600.0,66.6148,66.6545,66.0499,66.2976,86600.0
2015-04-14 09:50:00,66.94,67.04,66.71,66.84,32600.0,66.3472,66.4463,66.1192,66.2481,32600.0
2015-04-14 10:00:00,66.88,66.88,66.57,66.66,43400.0,66.2877,66.2877,65.9805,66.0697,43400.0
2015-04-14 10:10:00,66.66,66.86,66.62,66.72,39000.0,66.0697,66.2679,66.03,66.1291,39000.0
2015-04-14 10:20:00,66.73,66.73,66.54,66.6,28400.0,66.1391,66.1391,65.9507,66.0102,28400.0
2015-04-14 10:30:00,66.58,66.58,66.3,66.44,45800.0,65.9904,65.9904,65.7129,65.8516,45800.0
2015-04-14 10:40:00,66.48,66.63,66.45,66.55,31500.0,65.8913,66.0399,65.8615,65.9607,31500.0
2015-04-14 10:50:00,66.57,66.59,66.43,66.5,55800.0,65.9805,66.0003,65.8417,65.9111,55800.0
2015-04-14 11:00:00,66.5,66.56,66.43,66.48,33300.0,65.9111,65.9706,65.8417,65.8913,33300.0
2015-04-14 11:10:00,66.47,66.85,66.45,66.77,42800.0,65.8814,66.258,65.8615,66.1787,42800.0
2015-04-14 11:20:00,66.77,66.79,66.65,66.65,34600.0,66.1787,66.1985,66.0598,66.0598,34600.0
2015-04-14 11:30:00,66.65,66.81,66.64,66.71,23100.0,66.0598,66.2183,66.0499,66.1192,23100.0
2015-04-14 11:40:00,66.72,66.76,66.64,66.64,29800.0,66.1291,66.1688,66.0499,66.0499,29800.0
2015-04-14 11:50:00,66.64,66.71,66.6,66.7,24000.0,66.0499,66.1192,66.0102,66.1093,24000.0
2015-04-14 12:00:00,66.72,66.82,66.7,66.82,17400.0,66.1291,66.2283,66.1093,66.2283,17400.0
2015-04-14 12:10:00,66.81,66.89,66.76,66.77,12400.0,66.2183,66.2976,66.1688,66.1787,12400.0
2015-04-14 12:20:00,66.77,66.8,66.69,66.76,15400.0,66.1787,66.2084,66.0994,66.1688,15400.0
2015-04-14 12:30:00,66.78,66.94,66.78,66.84,18600.0,66.1886,66.3472,66.1886,66.2481,18600.0
2015-04-14 12:40:00,66.84,66.85,66.74,66.76,32400.0,66.2481,66.258,66.149,66.1688,32400.0
2015-04-14 12:50:00,66.77,66.81,66.69,66.7,14200.0,66.1787,66.2183,66.0994,66.1093,14200.0
2015-04-14 13:00:00,66.71,66.77,66.67,66.76,8400.0,66.1192,66.1787,66.0796,66.1688,8400.0
2015-04-14 13:10:00,66.76,66.76,66.62,66.64,26900.0,66.1688,66.1688,66.03,66.0499,26900.0
2015-04-14 13:20:00,66.65,66.75,66.64,66.67,14900.0,66.0598,66.1589,66.0499,66.0796,14900.0
2015-04-14 13:30:00,66.68,66.77,66.65,66.71,21700.0,66.0895,66.1787,66.0598,66.1192,21700.0
2015-04-14 13:40:00,66.71,66.76,66.68,66.69,18600.0,66.1192,66.1688,66.0895,66.0994,18600.0
2015-04-14 13:50:00,66.68,66.75,66.63,66.67,32700.0,66.0895,66.1589,66.0399,66.0796,32700.0
2015-04-14 14:00:00,66.66,66.83,66.64,66.83,33700.0,66.0697,66.2382,66.0499,66.2382,33700.0
2015-04-14 14:10:00,66.81,66.81,66.74,66.79,28700.0,66.2183,66.2183,66.149,66.1985,28700.0
2015-04-14 14:20:00,66.79,66.9,66.76,66.86,28300.0,66.1985,66.3076,66.1688,66.2679,28300.0
2015-04-14 14:30:00,66.87,66.88,66.77,66.78,24600.0,66.2778,66.2877,66.1787,66.1886,24600.0
2015-04-14 14:40:00,66.78,66.83,66.76,66.81,25500.0,66.1886,66.2382,66.1688,66.2183,25500.0
2015-04-14 14:50:00,66.8,66.99,66.79,66.98,35000.0,66.2084,66.3968,66.1985,66.3868,35000.0
2015-04-14 15:00:00,66.97,67.04,66.95,66.98,93300.0,66.3769,66.4463,66.3571,66.3868,93300.0
2015-04-14 15:10:00,66.98,67.08,66.98,67.02,61800.0,66.3868,66.486,66.3868,66.4265,61800.0
2015-04-14 15:20:00,67.03,67.04,66.79,66.87,61300.0,66.4364,66.4463,66.1985,66.2778,61300.0
2015-04-14 15:30:00,66.87,67.02,66.87,66.96,62500.0,66.2778,66.4265,66.2778,66.367,62500.0
2015-04-14 15:40:00,66.96,67.02,66.85,66.91,88800.0,66.367,66.4265,66.258,66.3175,88800.0
2015-04-14 15:50:00,66.91,66.94,66.83,66.94,135500.0,66.3175,66.3472,66.2382,66.3472,135500.0
2015-04-15 09:30:00,67.27,67.38,67.02,67.13,91100.0,66.6743,66.7833,66.4265,66.5355,91100.0
2015-04-15 09:40:00,67.13,67.43,67.13,67.35,42600.0,66.5355,66.8329,66.5355,66.7536,42600.0
2015-04-15 09:50:00,67.38,67.46,67.32,67.34,51400.0,66.7833,66.8626,66.7238,66.7437,51400.0
2015-04-15 10:00:00,67.33,67.37,67.16,67.24,26800.0,66.7337,66.7734,66.5652,66.6445,26800.0
2015-04-15 10:10:00,67.24,67.29,67.14,67.16,23300.0,66.6445,66.6941,66.5454,66.5652,23300.0
2015-04-15 10:20:00,67.15,67.19,66.97,67.02,37100.0,66.5553,66.595,66.3769,66.4265,37100.0
2015-04-15 10:30:00,67.03,67.27,67.01,67.25,23200.0,66.4364,66.6743,66.4166,66.6545,23200.0
2015-04-15 10:40:00,67.25,67.32,67.23,67.29,21700.0,66.6545,66.7238,66.6346,66.6941,21700.0
2015-04-15 10:50:00,67.3,67.38,67.3,67.36,24600.0,66.704,66.7833,66.704,66.7635,24600.0
2015-04-15 11:00:00,67.36,67.42,67.35,67.38,59400.0,66.7635,66.8229,66.7536,66.7833,59400.0
2015-04-15 11:10:00,67.37,67.37,67.24,67.28,51500.0,66.7734,66.7734,66.6445,66.6842,51500.0
2015-04-15 11:20:00,67.26,67.26,67.17,67.21,13200.0,66.6644,66.6644,66.5752,66.6148,13200.0
2015-04-15 11:30:00,67.21,67.25,67.17,67.19,21600.0,66.6148,66.6545,66.5752,66.595,21600.0
2015-04-15 11:40:00,67.18,67.26,67.17,67.22,32000.0,66.5851,66.6644,66.5752,66.6247,32000.0
2015-04-15 11:50:00,67.23,67.26,67.19,67.26,54800.0,66.6346,66.6644,66.595,66.6644,54800.0
2015-04-15 12:00:00,67.25,67.26,67.19,67.21,45400.0,66.6545,66.6644,66.595,66.6148,45400.0
2015-04-15 12:10:00,67.21,67.26,67.15,67.15,33000.0,66.6148,66.6644,66.5553,66.5553,33000.0
2015-04-15 12:20:00,67.17,67.21,67.16,67.19,19900.0,66.5752,66.6148,66.5652,66.595,19900.0
2015-04-15 12:30:00,67.19,67.2,67.12,67.17,33400.0,66.595,66.6049,66.5256,66.5752,33400.0
2015-04-15 12:40:00,67.19,67.2,67.16,67.17,20500.0,66.595,66.6049,66.5652,66.5752,20500.0
2015-04-15 12:50:00,67.17,67.25,67.16,67.19,32300.0,66.5752,66.6545,66.5652,66.595,32300.0
2015-04-15 13:00:00,67.2,67.21,67.16,67.16,23200.0,66.6049,66.6148,66.5652,66.5652,23200.0
2015-04-15 13:10:00,67.16,67.22,67.15,67.19,23800.0,66.5652,66.6247,66.5553,66.595,23800.0
2015-04-15 13:20:00,67.19,67.28,67.18,67.25,34000.0,66.595,66.6842,66.5851,66.6545,34000.0
2015-04-15 13:30:00,67.26,67.31,67.18,67.28,96900.0,66.6644,66.7139,66.5851,66.6842,96900.0
2015-04-15 13:40:00,67.27,67.36,67.27,67.31,35400.0,66.6743,66.7635,66.6743,66.7139,35400.0
2015-04-15 13:50:00,67.32,67.34,67.25,67.32,46500.0,66.7238,66.7437,66.6545,66.7238,46500.0
2015-04-15 14:00:00,67.33,67.5,67.29,67.5,24000.0,66.7337,66.9022,66.6941,66.9022,24000.0
2015-04-15 14:10:00,67.48,67.51,67.36,67.42,42200.0,66.8824,66.9121,66.7635,66.8229,42200.0
2015-04-15 14:20:00,67.43,67.48,67.36,67.4,25100.0,66.8329,66.8824,66.7635,66.8031,25100.0
2015-04-15 14:30:00,67.41,67.45,67.35,67.42,28300.0,66.813,66.8527,66.7536,66.8229,28300.0
2015-04-15 14:40:00,67.43,67.47,67.3,67.35,49900.0,66.8329,66.8725,66.704,66.7536,49900.0
2015-04-15 14:50:00,67.33,67.41,67.32,67.39,28600.0,66.7337,66.813,66.7238,66.7932,28600.0
2015-04-15 15:00:00,67.38,67.42,67.3,67.3,44000.0,66.7833,66.8229,66.704,66.704,44000.0
2015-04-15 15:10:00,67.3,67.36,67.19,67.3,85100.0,66.704,66.7635,66.595,66.704,85100.0
2015-04-15 15:20:00,67.31,67.36,67.22,67.31,40300.0,66.7139,66.7635,66.6247,66.7139,40300.0
2015-04-15 15:30:00,67.31,67.39,67.27,67.28,67700.0,66.7139,66.7932,66.6743,66.6842,67700.0
2015-04-15 15:40:00,67.28,67.3,67.16,67.21,107800.0,66.6842,66.704,66.5652,66.6148,107800.0
2015-04-15 15:50:00,67.21,67.26,67.15,67.2,134000.0,66.6148,66.6644,66.5553,66.6049,134000.0
2015-04-16 09:30:00,66.67,67.29,66.65,67.29,174900.0,66.0796,66.6941,66.0598,66.6941,174900.0
2015-04-16 09:40:00,67.3,67.68,67.24,67.46,52600.0,66.704,67.0806,66.6445,66.8626,52600.0
2015-04-16 09:50:00,67.48,67.5,67.31,67.36,56200.0,66.8824,66.9022,66.7139,66.7635,56200.0
2015-04-16 10:00:00,67.36,67.6,67.36,67.56,59000.0,66.7635,67.0014,66.7635,66.9617,59000.0
2015-04-16 10:10:00,67.56,67.69,67.49,67.56,56800.0,66.9617,67.0906,66.8923,66.9617,56800.0
2015-04-16 10:20:00,67.59,67.65,67.48,67.65,62400.0,66.9914,67.0509,66.8824,67.0509,62400.0
2015-04-16 10:30:00,67.65,67.7,67.51,67.68,42900.0,67.0509,67.1005,66.9121,67.0806,42900.0
2015-04-16 10:40:00,67.69,67.9,67.68,67.83,55300.0,67.0906,67.2987,67.0806,67.2293,55300.0
2015-04-16 10:50:00,67.83,67.97,67.76,67.95,70400.0,67.2293,67.3681,67.1599,67.3483,70400.0
2015-04-16 11:00:00,67.95,68.01,67.87,67.96,77100.0,67.3483,67.4077,67.269,67.3582,77100.0
2015-04-16 11:10:00,67.97,68.01,67.86,67.92,92600.0,67.3681,67.4077,67.259,67.3185,92600.0
2015-04-16 11:20:00,67.93,68.06,67.89,67.99,55100.0,67.3284,67.4573,67.2888,67.3879,55100.0
2015-04-16 11:30:00,67.99,68.15,67.99,68.13,45000.0,67.3879,67.5465,67.3879,67.5267,45000.0
2015-04-16 11:40:00,68.15,68.17,68.04,68.06,36800.0,67.5465,67.5663,67.4375,67.4573,36800.0
2015-04-16 11:50:00,68.05,68.11,68.03,68.11,25100.0,67.4474,67.5068,67.4275,67.5068,25100.0
2015-04-16 12:00:00,68.12,68.13,68.07,68.08,33700.0,67.5167,67.5267,67.4672,67.4771,33700.0
2015-04-16 12:10:00,68.08,68.08,67.93,67.99,36200.0,67.4771,67.4771,67.3284,67.3879,36200.0
2015-04-16 12:20:00,67.99,68.2,67.98,68.2,33900.0,67.3879,67.596,67.378,67.596,33900.0
2015-04-16 12:30:00,68.2,68.21,68.09,68.09,22900.0,67.596,67.6059,67.487,67.487,22900.0
2015-04-16 12:40:00,68.08,68.08,68.02,68.07,16500.0,67.4771,67.4771,67.4176,67.4672,16500.0
2015-04-16 12:50:00,68.05,68.05,67.86,67.9,20500.0,67.4474,67.4474,67.259,67.2987,20500.0
2015-04-16 13:00:00,67.87,67.89,67.79,67.81,20700.0,67.269,67.2888,67.1897,67.2095,20700.0
2015-04-16 13:10:00,67.82,67.92,67.76,67.92,70000.0,67.2194,67.3185,67.1599,67.3185,70000.0
2015-04-16 13:20:00,67.95,67.95,67.83,67.9,24600.0,67.3483,67.3483,67.2293,67.2987,24600.0
2015-04-16 13:30:00,67.87,67.98,67.85,67.97,10900.0,67.269,67.378,67.2491,67.3681,10900.0
2015-04-16 13:40:00,67.97,68.0,67.89,67.99,18100.0,67.3681,67.3978,67.2888,67.3879,18100.0
2015-04-16 13:50:00,68.01,68.04,67.97,68.0,16800.0,67.4077,67.4375,67.3681,67.3978,16800.0
2015-04-16 14:00:00,67.99,68.02,67.86,67.86,18000.0,67.3879,67.4176,67.259,67.259,18000.0
2015-04-16 14:10:00,67.87,67.89,67.82,67.84,16300.0,67.269,67.2888,67.2194,67.2392,16300.0
2015-04-16 14:20:00,67.85,67.94,67.81,67.93,17900.0,67.2491,67.3383,67.2095,67.3284,17900.0
2015-04-16 14:30:00,67.91,67.94,67.87,67.88,11600.0,67.3086,67.3383,67.269,67.2789,11600.0
2015-04-16 14:40:00,67.88,67.94,67.88,67.88,14900.0,67.2789,67.3383,67.2789,67.2789,14900.0
2015-04-16 14:50:00,67.9,67.94,67.82,67.83,20000.0,67.2987,67.3383,67.2194,67.2293,20000.0
2015-04-16 15:00:00,67.82,67.89,67.8,67.84,29400.0,67.2194,67.2888,67.1996,67.2392,29400.0
2015-04-16 15:10:00,67.83,67.87,67.8,67.83,23700.0,67.2293,67.269,67.1996,67.2293,23700.0
2015-04-16 15:20:00,67.84,67.88,67.71,67.78,27600.0,67.2392,67.2789,67.1104,67.1798,27600.0
2015-04-16 15:30:00,67.77,68.04,67.75,68.02,115500.0,67.1698,67.4375,67.15,67.4176,115500.0
2015-04-16 15:40:00,68.04,68.04,67.86,67.92,106100.0,67.4375,67.4375,67.259,67.3185,106100.0
2015-04-16 15:50:00,67.91,67.95,67.84,67.91,193700.0,67.3086,67.3483,67.2392,67.3086,193700.0
2015-04-17 09:30:00,67.13,67.16,65.93,66.0,340200.0,66.5355,66.5652,65.3461,65.4155,340200.0
2015-04-17 09:40:00,66.0,66.06,65.54,65.8,142800.0,65.4155,65.475,64.9596,65.2173,142800.0
2015-04-17 09:50:00,65.78,66.0,65.7,65.73,163500.0,65.1975,65.4155,65.1182,65.1479,163500.0
2015-04-17 10:00:00,65.73,65.89,65.59,65.69,86600.0,65.1479,65.3065,65.0092,65.1083,86600.0
2015-04-17 10:10:00,65.67,65.95,65.6,65.94,74300.0,65.0884,65.366,65.0191,65.3561,74300.0
2015-04-17 10:20:00,65.93,66.03,65.88,65.96,105800.0,65.3461,65.4453,65.2966,65.3759,105800.0
2015-04-17 10:30:00,65.95,66.2,65.94,66.16,152100.0,65.366,65.6137,65.3561,65.5741,152100.0
2015-04-17 10:40:00,66.17,66.17,65.89,65.95,69800.0,65.584,65.584,65.3065,65.366,69800.0
2015-04-17 10:50:00,65.97,65.97,65.66,65.73,103700.0,65.3858,65.3858,65.0785,65.1479,103700.0
2015-04-17 11:00:00,65.73,65.88,65.56,65.74,76200.0,65.1479,65.2966,64.9794,65.1578,76200.0
2015-04-17 11:10:00,65.76,65.91,65.7,65.9,49000.0,65.1776,65.3263,65.1182,65.3164,49000.0
2015-04-17 11:20:00,65.88,65.93,65.75,65.77,44300.0,65.2966,65.3461,65.1677,65.1876,44300.0
2015-04-17 11:30:00,65.77,65.78,65.59,65.61,66300.0,65.1876,65.1975,65.0092,65.029,66300.0
2015-04-17 11:40:00,65.62,65.68,65.44,65.68,96000.0,65.0389,65.0984,64.8605,65.0984,96000.0
2015-04-17 11:50:00,65.69,65.83,65.67,65.73,55000.0,65.1083,65.247,65.0884,65.1479,55000.0
2015-04-17 12:00:00,65.73,65.77,65.69,65.76,42900.0,65.1479,65.1876,65.1083,65.1776,42900.0
2015-04-17 12:10:00,65.77,65.9,65.73,65.9,81200.0,65.1876,65.3164,65.1479,65.3164,81200.0
2015-04-17 12:20:00,65.91,66.05,65.9,66.02,63400.0,65.3263,65.4651,65.3164,65.4353,63400.0
2015-04-17 12:30:00,66.02,66.08,65.99,66.04,33100.0,65.4353,65.4948,65.4056,65.4552,33100.0
2015-04-17 12:40:00,66.05,66.07,65.96,66.06,44800.0,65.4651,65.4849,65.3759,65.475,44800.0
2015-04-17 12:50:00,66.06,66.11,66.0,66.07,42900.0,65.475,65.5245,65.4155,65.4849,42900.0
2015-04-17 13:00:00,66.06,66.09,66.03,66.06,23000.0,65.475,65.5047,65.4453,65.475,23000.0
2015-04-17 13:10:00,66.05,66.09,65.98,66.04,47100.0,65.4651,65.5047,65.3957,65.4552,47100.0
2015-04-17 13:20:00,66.03,66.05,65.88,65.88,54400.0,65.4453,65.4651,65.2966,65.2966,54400.0
2015-04-17 13:30:00,65.88,65.93,65.81,65.84,94300.0,65.2966,65.3461,65.2272,65.2569,94300.0
2015-04-17 13:40:00,65.84,65.92,65.8,65.86,45700.0,65.2569,65.3362,65.2173,65.2768,45700.0
2015-04-17 13:50:00,65.87,65.99,65.76,65.78,132500.0,65.2867,65.4056,65.1776,65.1975,132500.0
2015-04-17 14:00:00,65.78,65.78,65.51,65.54,47400.0,65.1975,65.1975,64.9299,64.9596,47400.0
2015-04-17 14:10:00,65.53,65.58,65.45,65.56,49800.0,64.9497,64.9992,64.8704,64.9794,49800.0
2015-04-17 14:20:00,65.59,65.62,65.56,65.59,40100.0,65.0092,65.0389,64.9794,65.0092,40100.0
2015-04-17 14:30:00,65.6,65.72,65.53,65.65,43700.0,65.0191,65.138,64.9497,65.0686,43700.0
2015-04-17 14:40:00,65.65,65.83,65.61,65.79,50900.0,65.0686,65.247,65.029,65.2074,50900.0
2015-04-17 14:50:00,65.8,65.84,65.71,65.72,72700.0,65.2173,65.2569,65.1281,65.138,72700.0
2015-04-17 15:00:00,65.71,65.77,65.63,65.69,39000.0,65.1281,65.1876,65.0488,65.1083,39000.0
2015-04-17 15:10:00,65.68,65.77,65.64,65.67,43000.0,65.0984,65.1876,65.0587,65.0884,43000.0
2015-04-17 15:20:00,65.68,65.77,65.58,65.74,54800.0,65.0984,65.1876,64.9992,65.1578,54800.0
2015-04-17 15:30:00,65.76,65.97,65.75,65.91,120800.0,65.1776,65.3858,65.1677,65.3263,120800.0
2015-04-17 15:40:00,65.91,65.98,65.82,65.82,132700.0,65.3263,65.3957,65.2371,65.2371,132700.0
2015-04-17 15:50:00,65.82,65.86,65.75,65.81,264300.0,65.2371,65.2768,65.1677,65.2272,264300.0
2015-04-20 09:30:00,66.19,66.63,66.19,66.41,110600.0,65.6038,66.0399,65.6038,65.8219,110600.0
2015-04-20 09:40:00,66.4,66.61,66.36,66.53,86300.0,65.812,66.0201,65.7723,65.9408,86300.0
2015-04-20 09:50:00,66.55,66.65,66.3,66.41,55700.0,65.9607,66.0598,65.7129,65.8219,55700.0
2015-04-20 10:00:00,66.45,66.52,66.37,66.52,53600.0,65.8615,65.9309,65.7822,65.9309,53600.0
2015-04-20 10:10:00,66.53,66.57,66.43,66.44,25200.0,65.9408,65.9805,65.8417,65.8516,25200.0
2015-04-20 10:20:00,66.44,66.53,66.4,66.42,23800.0,65.8516,65.9408,65.812,65.8318,23800.0
2015-04-20 10:30:00,66.43,66.55,66.43,66.45,22600.0,65.8417,65.9607,65.8417,65.8615,22600.0
2015-04-20 10:40:00,66.45,66.53,66.32,66.32,50600.0,65.8615,65.9408,65.7327,65.7327,50600.0
2015-04-20 10:50:00,66.35,66.51,66.33,66.46,27900.0,65.7624,65.921,65.7426,65.8714,27900.0
2015-04-20 11:00:00,66.48,66.83,66.48,66.82,46900.0,65.8913,66.2382,65.8913,66.2283,46900.0
2015-04-20 11:10:00,66.83,66.85,66.72,66.78,58500.0,66.2382,66.258,66.1291,66.1886,58500.0
2015-04-20 11:20:00,66.79,66.91,66.76,66.89,35500.0,66.1985,66.3175,66.1688,66.2976,35500.0
2015-04-20 11:30:00,66.89,66.94,66.81,66.82,44300.0,66.2976,66.3472,66.2183,66.2283,44300.0
2015-04-20 11:40:00,66.84,66.89,66.81,66.83,31400.0,66.2481,66.2976,66.2183,66.2382,31400.0
2015-04-20 11:50:00,66.84,66.9,66.82,66.9,36400.0,66.2481,66.3076,66.2283,66.3076,36400.0
2015-04-20 12:00:00,66.9,66.91,66.82,66.83,17900.0,66.3076,66.3175,66.2283,66.2382,17900.0
2015-04-20 12:10:00,66.84,66.84,66.77,66.83,13300.0,66.2481,66.2481,66.1787,66.2382,13300.0
2015-04-20 12:20:00,66.83,66.91,66.82,66.88,22400.0,66.2382,66.3175,66.2283,66.2877,22400.0
2015-04-20 12:30:00,66.91,66.93,66.87,66.89,17500.0,66.3175,66.3373,66.2778,66.2976,17500.0
2015-04-20 12:40:00,66.9,66.98,66.9,66.95,14000.0,66.3076,66.3868,66.3076,66.3571,14000.0
2015-04-20 12:50:00,66.96,67.01,66.95,67.01,27000.0,66.367,66.4166,66.3571,66.4166,27000.0
2015-04-20 13:00:00,67.01,67.02,66.96,66.97,19800.0,66.4166,66.4265,66.367,66.3769,19800.0
2015-04-20 13:10:00,66.97,67.0,66.85,66.88,32600.0,66.3769,66.4067,66.258,66.2877,32600.0
2015-04-20 13:20:00,66.87,66.94,66.83,66.94,8200.0,66.2778,66.3472,66.2382,66.3472,8200.0
2015-04-20 13:30:00,66.95,66.96,66.86,66.92,13400.0,66.3571,66.367,66.2679,66.3274,13400.0
2015-04-20 13:40:00,66.94,66.94,66.84,66.86,18500.0,66.3472,66.3472,66.2481,66.2679,18500.0
2015-04-20 13:50:00,66.86,66.97,66.84,66.93,30800.0,66.2679,66.3769,66.2481,66.3373,30800.0
2015-04-20 14:00:00,66.93,66.94,66.83,66.91,21500.0,66.3373,66.3472,66.2382,66.3175,21500.0
2015-04-20 14:10:00,66.9,66.92,66.83,66.9,18400.0,66.3076,66.3274,66.2382,66.3076,18400.0
2015-04-20 14:20:00,66.89,66.9,66.8,66.8,12500.0,66.2976,66.3076,66.2084,66.2084,12500.0
2015-04-20 14:30:00,66.79,66.82,66.73,66.82,12600.0,66.1985,66.2283,66.1391,66.2283,12600.0
2015-04-20 14:40:00,66.83,66.93,66.8,66.9,20100.0,66.2382,66.3373,66.2084,66.3076,20100.0
2015-04-20 14:50:00,66.91,66.97,66.87,66.94,41100.0,66.3175,66.3769,66.2778,66.3472,41100.0
2015-04-20 15:00:00,66.94,66.98,66.87,66.98,31400.0,66.3472,66.3868,66.2778,66.3868,31400.0
2015-04-20 15:10:00,66.99,67.01,66.88,66.9,107000.0,66.3968,66.4166,66.2877,66.3076,107000.0
2015-04-20 15:20:00,66.9,66.99,66.87,66.98,47200.0,66.3076,66.3968,66.2778,66.3868,47200.0
2015-04-20 15:30:00,66.98,67.05,66.87,66.88,56100.0,66.3868,66.4562,66.2778,66.2877,56100.0
2015-04-20 15:40:00,66.88,66.92,66.79,66.81,89300.0,66.2877,66.3274,66.1985,66.2183,89300.0
2015-04-20 15:50:00,66.82,66.94,66.79,66.91,217200.0,66.2283,66.3472,66.1985,66.3175,217200.0
2015-04-21 09:30:00,67.39,67.94,67.38,67.77,160200.0,66.7932,67.3383,66.7833,67.1698,160200.0
2015-04-21 09:40:00,67.73,67.94,67.45,67.55,132100.0,67.1302,67.3383,66.8527,66.9518,132100.0
2015-04-21 09:50:00,67.55,67.64,67.45,67.46,49200.0,66.9518,67.041,66.8527,66.8626,49200.0
2015-04-21 10:00:00,67.49,67.58,67.28,67.4,72700.0,66.8923,66.9815,66.6842,66.8031,72700.0
2015-04-21 10:10:00,67.41,67.52,67.35,67.49,94900.0,66.813,66.9221,66.7536,66.8923,94900.0
2015-04-21 10:20:00,67.49,67.55,67.41,67.45,49900.0,66.8923,66.9518,66.813,66.8527,49900.0
2015-04-21 10:30:00,67.47,67.58,67.37,67.53,31400.0,66.8725,66.9815,66.7734,66.932,31400.0
2015-04-21 10:40:00,67.51,67.51,67.37,67.38,22300.0,66.9121,66.9121,66.7734,66.7833,22300.0
2015-04-21 10:50:00,67.4,67.47,67.37,67.39,38600.0,66.8031,66.8725,66.7734,66.7932,38600.0
2015-04-21 11:00:00,67.38,67.49,67.38,67.45,28800.0,66.7833,66.8923,66.7833,66.8527,28800.0
2015-04-21 11:10:00,67.45,67.53,67.41,67.45,25100.0,66.8527,66.932,66.813,66.8527,25100.0
2015-04-21 11:20:00,67.44,67.44,67.18,67.25,60400.0,66.8428,66.8428,66.5851,66.6545,60400.0
2015-04-21 11:30:00,67.24,67.39,67.21,67.36,25400.0,66.6445,66.7932,66.6148,66.7635,25400.0
2015-04-21 11:40:00,67.34,67.39,67.19,67.23,41700.0,66.7437,66.7932,66.595,66.6346,41700.0
2015-04-21 11:50:00,67.24,67.28,67.12,67.26,44800.0,66.6445,66.6842,66.5256,66.6644,44800.0
2015-04-21 12:00:00,67.26,67.33,67.14,67.2,32200.0,66.6644,66.7337,66.5454,66.6049,32200.0
2015-04-21 12:10:00,67.2,67.21,67.11,67.11,43700.0,66.6049,66.6148,66.5157,66.5157,43700.0
2015-04-21 12:20:00,67.13,67.27,67.13,67.24,29300.0,66.5355,66.6743,66.5355,66.6445,29300.0
2015-04-21 12:30:00,67.23,67.31,67.17,67.31,25600.0,66.6346,66.7139,66.5752,66.7139,25600.0
2015-04-21 12:40:00,67.31,67.42,67.2,67.4,35700.0,66.7139,66.8229,66.6049,66.8031,35700.0
2015-04-21 12:50:00,67.4,67.47,67.39,67.47,19800.0,66.8031,66.8725,66.7932,66.8725,19800.0
2015-04-21 13:00:00,67.47,67.53,67.46,67.48,22500.0,66.8725,66.932,66.8626,66.8824,22500.0
2015-04-21 13:10:00,67.48,67.63,67.48,67.6,17800.0,66.8824,67.0311,66.8824,67.0014,17800.0
2015-04-21 13:20:00,67.6,67.66,67.56,67.65,25700.0,67.0014,67.0608,66.9617,67.0509,25700.0
2015-04-21 13:30:00,67.64,67.65,67.45,67.51,33100.0,67.041,67.0509,66.8527,66.9121,33100.0
2015-04-21 13:40:00,67.52,67.6,67.49,67.5,25900.0,66.9221,67.0014,66.8923,66.9022,25900.0
2015-04-21 13:50:00,67.51,67.59,67.39,67.39,25900.0,66.9121,66.9914,66.7932,66.7932,25900.0
2015-04-21 14:00:00,67.37,67.44,67.33,67.38,28700.0,66.7734,66.8428,66.7337,66.7833,28700.0
2015-04-21 14:10:00,67.37,67.53,67.32,67.47,24600.0,66.7734,66.932,66.7238,66.8725,24600.0
2015-04-21 14:20:00,67.48,67.6,67.45,67.59,28500.0,66.8824,67.0014,66.8527,66.9914,28500.0
2015-04-21 14:30:00,67.6,67.66,67.53,67.63,27400.0,67.0014,67.0608,66.932,67.0311,27400.0
2015-04-21 14:40:00,67.64,67.64,67.5,67.59,37600.0,67.041,67.041,66.9022,66.9914,37600.0
2015-04-21 14:50:00,67.59,67.65,67.55,67.63,31100.0,66.9914,67.0509,66.9518,67.0311,31100.0
2015-04-21 15:00:00,67.63,67.69,67.62,67.63,48900.0,67.0311,67.0906,67.0212,67.0311,48900.0
2015-04-21 15:10:00,67.64,67.65,67.55,67.61,53900.0,67.041,67.0509,66.9518,67.0113,53900.0
2015-04-21 15:20:00,67.61,67.67,67.5,67.5,39900.0,67.0113,67.0707,66.9022,66.9022,39900.0
2015-04-21 15:30:00,67.51,67.52,67.4,67.43,61800.0,66.9121,66.9221,66.8031,66.8329,61800.0
2015-04-21 15:40:00,67.43,67.52,67.33,67.33,116000.0,66.8329,66.9221,66.7337,66.7337,116000.0
2015-04-21 15:50:00,67.34,67.4,67.34,67.4,183400.0,66.7437,66.8031,66.7437,66.8031,183400.0
2015-04-22 09:30:00,67.38,67.85,67.27,67.74,109900.0,66.7833,67.2491,66.6743,67.1401,109900.0
2015-04-22 09:40:00,67.77,68.08,67.53,67.63,71600.0,67.1698,67.4771,66.932,67.0311,71600.0
2015-04-22 09:50:00,67.58,67.66,67.32,67.33,60700.0,66.9815,67.0608,66.7238,66.7337,60700.0
2015-04-22 10:00:00,67.33,67.41,67.02,67.18,36600.0,66.7337,66.813,66.4265,66.5851,36600.0
2015-04-22 10:10:00,67.16,67.48,67.11,67.45,35800.0,66.5652,66.8824,66.5157,66.8527,35800.0
2015-04-22 10:20:00,67.48,67.59,67.37,67.4,45000.0,66.8824,66.9914,66.7734,66.8031,45000.0
2015-04-22 10:30:00,67.41,67.42,67.23,67.25,29600.0,66.813,66.8229,66.6346,66.6545,29600.0
2015-04-22 10:40:00,67.25,67.53,67.17,67.53,102800.0,66.6545,66.932,66.5752,66.932,102800.0
2015-04-22 10:50:00,67.54,67.83,67.51,67.82,63700.0,66.9419,67.2293,66.9121,67.2194,63700.0
2015-04-22 11:00:00,67.84,67.99,67.82,67.96,42400.0,67.2392,67.3879,67.2194,67.3582,42400.0
2015-04-22 11:10:00,67.94,68.08,67.92,67.96,66600.0,67.3383,67.4771,67.3185,67.3582,66600.0
2015-04-22 11:20:00,67.97,68.03,67.91,68.03,35300.0,67.3681,67.4275,67.3086,67.4275,35300.0
2015-04-22 11:30:00,68.03,68.1,67.93,67.94,35400.0,67.4275,67.4969,67.3284,67.3383,35400.0
2015-04-22 11:40:00,67.94,68.12,67.89,68.11,35700.0,67.3383,67.5167,67.2888,67.5068,35700.0
2015-04-22 11:50:00,68.11,68.11,67.95,68.05,24700.0,67.5068,67.5068,67.3483,67.4474,24700.0
2015-04-22 12:00:00,68.06,68.07,67.83,68.0,24200.0,67.4573,67.4672,67.2293,67.3978,24200.0
2015-04-22 12:10:00,67.99,68.11,67.92,67.98,31300.0,67.3879,67.5068,67.3185,67.378,31300.0
2015-04-22 12:20:00,67.99,68.11,67.96,68.06,31900.0,67.3879,67.5068,67.3582,67.4573,31900.0
2015-04-22 12:30:00,68.07,68.12,68.07,68.09,41200.0,67.4672,67.5167,67.4672,67.487,41200.0
2015-04-22 12:40:00,68.09,68.11,67.94,67.94,51600.0,67.487,67.5068,67.3383,67.3383,51600.0
2015-04-22 12:50:00,67.95,68.08,67.9,67.93,27600.0,67.3483,67.4771,67.2987,67.3284,27600.0
2015-04-22 13:00:00,67.93,67.95,67.81,67.84,21100.0,67.3284,67.3483,67.2095,67.2392,21100.0
2015-04-22 13:10:00,67.85,67.89,67.8,67.81,60900.0,67.2491,67.2888,67.1996,67.2095,60900.0
2015-04-22 13:20:00,67.81,67.89,67.81,67.83,17900.0,67.2095,67.2888,67.2095,67.2293,17900.0
2015-04-22 13:30:00,67.83,67.92,67.83,67.86,14700.0,67.2293,67.3185,67.2293,67.259,14700.0
2015-04-22 13:40:00,67.85,68.0,67.83,67.93,29600.0,67.2491,67.3978,67.2293,67.3284,29600.0
2015-04-22 13:50:00,67.92,67.95,67.86,67.88,17200.0,67.3185,67.3483,67.259,67.2789,17200.0
2015-04-22 14:00:00,67.87,67.87,67.75,67.8,40600.0,67.269,67.269,67.15,67.1996,40600.0
2015-04-22 14:10:00,67.8,67.82,67.74,67.76,25000.0,67.1996,67.2194,67.1401,67.1599,25000.0
2015-04-22 14:20:00,67.75,67.93,67.74,67.81,23900.0,67.15,67.3284,67.1401,67.2095,23900.0
2015-04-22 14:30:00,67.82,67.92,67.78,67.92,23700.0,67.2194,67.3185,67.1798,67.3185,23700.0
2015-04-22 14:40:00,67.91,68.0,67.91,67.91,47100.0,67.3086,67.3978,67.3086,67.3086,47100.0
2015-04-22 14:50:00,67.92,67.93,67.76,67.77,23600.0,67.3185,67.3284,67.1599,67.1698,23600.0
2015-04-22 15:00:00,67.77,67.85,67.74,67.8,28000.0,67.1698,67.2491,67.1401,67.1996,28000.0
2015-04-22 15:10:00,67.81,67.88,67.75,67.85,28100.0,67.2095,67.2789,67.15,67.2491,28100.0
2015-04-22 15:20:00,67.83,67.86,67.79,67.8,39400.0,67.2293,67.259,67.1897,67.1996,39400.0
2015-04-22 15:30:00,67.8,67.81,67.63,67.68,60100.0,67.1996,67.2095,67.0311,67.0806,60100.0
2015-04-22 15:40:00,67.69,67.73,67.61,67.63,76100.0,67.0906,67.1302,67.0113,67.0311,76100.0
2015-04-22 15:50:00,67.62,67.75,67.61,67.71,122500.0,67.0212,67.15,67.0113,67.1104,122500.0
2015-04-23 09:30:00,67.36,67.72,67.26,67.62,67900.0,66.7635,67.1203,66.6644,67.0212,67900.0
2015-04-23 09:40:00,67.62,67.97,67.61,67.8,39300.0,67.0212,67.3681,67.0113,67.1996,39300.0
2015-04-23 09:50:00,67.79,68.04,67.75,67.97,49800.0,67.1897,67.4375,67.15,67.3681,49800.0
2015-04-23 10:00:00,68.02,68.13,67.73,67.84,60800.0,67.4176,67.5267,67.1302,67.2392,60800.0
2015-04-23 10:10:00,67.81,67.83,67.74,67.78,43300.0,67.2095,67.2293,67.1401,67.1798,43300.0
2015-04-23 10:20:00,67.8,67.99,67.74,67.95,66600.0,67.1996,67.3879,67.1401,67.3483,66600.0
2015-04-23 10:30:00,67.96,68.13,67.91,67.96,33100.0,67.3582,67.5267,67.3086,67.3582,33100.0
2015-04-23 10:40:00,67.97,68.82,67.96,68.34,499200.0,67.3681,68.2105,67.3582,67.7348,499200.0
2015-04-23 10:50:00,68.37,68.62,68.34,68.43,148700.0,67.7645,68.0123,67.7348,67.824,148700.0
2015-04-23 11:00:00,68.43,68.62,68.34,68.5,114500.0,67.824,68.0123,67.7348,67.8934,114500.0
2015-04-23 11:10:00,68.52,68.55,68.42,68.48,64300.0,67.9132,67.9429,67.8141,67.8736,64300.0
2015-04-23 11:20:00,68.47,68.85,68.44,68.82,81000.0,67.8636,68.2403,67.8339,68.2105,81000.0
2015-04-23 11:30:00,68.84,68.92,68.75,68.78,118800.0,68.2304,68.3097,68.1412,68.1709,118800.0
2015-04-23 11:40:00,68.78,68.91,68.56,68.59,46800.0,68.1709,68.2998,67.9529,67.9826,46800.0
2015-04-23 11:50:00,68.62,69.05,68.61,68.87,58000.0,68.0123,68.4385,68.0024,68.2601,58000.0
2015-04-23 12:00:00,68.85,68.85,68.66,68.76,41800.0,68.2403,68.2403,68.052,68.1511,41800.0
2015-04-23 12:10:00,68.79,68.83,68.74,68.76,17300.0,68.1808,68.2205,68.1313,68.1511,17300.0
2015-04-23 12:20:00,68.77,68.77,68.6,68.66,51200.0,68.161,68.161,67.9925,68.052,51200.0
2015-04-23 12:30:00,68.67,68.92,68.67,68.89,29300.0,68.0619,68.3097,68.0619,68.2799,29300.0
2015-04-23 12:40:00,68.9,69.01,68.9,68.95,44900.0,68.2898,68.3989,68.2898,68.3394,44900.0
2015-04-23 12:50:00,68.95,69.0,68.91,68.94,29500.0,68.3394,68.389,68.2998,68.3295,29500.0
2015-04-23 13:00:00,68.94,69.0,68.83,68.83,28500.0,68.3295,68.389,68.2205,68.2205,28500.0
2015-04-23 13:10:00,68.82,68.9,68.79,68.85,36900.0,68.2105,68.2898,68.1808,68.2403,36900.0
2015-04-23 13:20:00,68.86,69.03,68.85,68.94,50500.0,68.2502,68.4187,68.2403,68.3295,50500.0
2015-04-23 13:30:00,68.92,69.04,68.9,69.04,48600.0,68.3097,68.4286,68.2898,68.4286,48600.0
2015-04-23 13:40:00,69.04,69.09,68.87,68.88,35800.0,68.4286,68.4782,68.2601,68.27,35800.0
2015-04-23 13:50:00,68.88,68.88,68.77,68.78,25800.0,68.27,68.27,68.161,68.1709,25800.0
2015-04-23 14:00:00,68.8,68.87,68.71,68.86,51200.0,68.1907,68.2601,68.1015,68.2502,51200.0
2015-04-23 14:10:00,68.86,68.87,68.79,68.8,22900.0,68.2502,68.2601,68.1808,68.1907,22900.0
2015-04-23 14:20:00,68.8,68.86,68.73,68.79,36700.0,68.1907,68.2502,68.1213,68.1808,36700.0
2015-04-23 14:30:00,68.79,68.81,68.6,68.61,43600.0,68.1808,68.2006,67.9925,68.0024,43600.0
2015-04-23 14:40:00,68.6,68.78,68.6,68.74,35100.0,67.9925,68.1709,67.9925,68.1313,35100.0
2015-04-23 14:50:00,68.72,68.8,68.64,68.75,27800.0,68.1114,68.1907,68.0321,68.1412,27800.0
2015-04-23 15:00:00,68.75,68.78,68.72,68.76,74900.0,68.1412,68.1709,68.1114,68.1511,74900.0
2015-04-23 15:10:00,68.75,68.84,68.74,68.76,52400.0,68.1412,68.2304,68.1313,68.1511,52400.0
2015-04-23 15:20:00,68.77,68.77,68.61,68.64,43600.0,68.161,68.161,68.0024,68.0321,43600.0
2015-04-23 15:30:00,68.64,68.64,68.57,68.61,76500.0,68.0321,68.0321,67.9628,68.0024,76500.0
2015-04-23 15:40:00,68.6,68.62,68.51,68.59,113400.0,67.9925,68.0123,67.9033,67.9826,113400.0
2015-04-23 15:50:00,68.59,68.6,68.45,68.48,349900.0,67.9826,67.9925,67.8438,67.8736,349900.0
2015-04-24 09:30:00,68.6,68.71,67.38,67.42,180400.0,67.9925,68.1015,66.7833,66.8229,180400.0
2015-04-24 09:40:00,67.42,67.97,67.41,67.83,58800.0,66.8229,67.3681,66.813,67.2293,58800.0
2015-04-24 09:50:00,67.83,68.03,67.82,68.0,40600.0,67.2293,67.4275,67.2194,67.3978,40600.0
2015-04-24 10:00:00,68.0,68.07,67.82,67.82,66000.0,67.3978,67.4672,67.2194,67.2194,66000.0
2015-04-24 10:10:00,67.83,68.14,67.82,68.02,56700.0,67.2293,67.5366,67.2194,67.4176,56700.0
2015-04-24 10:20:00,68.04,68.18,67.99,68.08,23800.0,67.4375,67.5762,67.3879,67.4771,23800.0
2015-04-24 10:30:00,68.09,68.3,68.08,68.16,57600.0,67.487,67.6952,67.4771,67.5564,57600.0
2015-04-24 10:40:00,68.18,68.24,68.12,68.18,18000.0,67.5762,67.6357,67.5167,67.5762,18000.0
2015-04-24 10:50:00,68.2,68.25,68.12,68.25,16900.0,67.596,67.6456,67.5167,67.6456,16900.0
2015-04-24 11:00:00,68.27,68.41,68.21,68.32,26500.0,67.6654,67.8042,67.6059,67.715,26500.0
2015-04-24 11:10:00,68.35,68.38,68.27,68.34,31000.0,67.7447,67.7744,67.6654,67.7348,31000.0
2015-04-24 11:20:00,68.36,68.43,68.21,68.24,30800.0,67.7546,67.824,67.6059,67.6357,30800.0
2015-04-24 11:30:00,68.25,68.28,68.21,68.21,18300.0,67.6456,67.6753,67.6059,67.6059,18300.0
2015-04-24 11:40:00,68.22,68.33,68.14,68.17,26200.0,67.6159,67.7249,67.5366,67.5663,26200.0
2015-04-24 11:50:00,68.17,68.19,68.06,68.15,18900.0,67.5663,67.5861,67.4573,67.5465,18900.0
2015-04-24 12:00:00,68.12,68.21,68.12,68.18,18500.0,67.5167,67.6059,67.5167,67.5762,18500.0
2015-04-24 12:10:00,68.17,68.23,68.14,68.2,13100.0,67.5663,67.6258,67.5366,67.596,13100.0
2015-04-24 12:20:00,68.2,68.25,68.09,68.09,21100.0,67.596,67.6456,67.487,67.487,21100.0
2015-04-24 12:30:00,68.09,68.17,68.05,68.09,10400.0,67.487,67.5663,67.4474,67.487,10400.0
2015-04-24 12:40:00,68.07,68.09,67.91,67.92,47500.0,67.4672,67.487,67.3086,67.3185,47500.0
2015-04-24 12:50:00,67.92,68.05,67.91,68.02,8600.0,67.3185,67.4474,67.3086,67.4176,8600.0
2015-04-24 13:00:00,68.02,68.07,67.98,68.02,20800.0,67.4176,67.4672,67.378,67.4176,20800.0
2015-04-24 13:10:00,68.02,68.06,67.98,68.03,5700.0,67.4176,67.4573,67.378,67.4275,5700.0
2015-04-24 13:20:00,68.08,68.11,68.04,68.11,16500.0,67.4771,67.5068,67.4375,67.5068,16500.0
2015-04-24 13:30:00,68.12,68.13,67.97,67.98,14200.0,67.5167,67.5267,67.3681,67.378,14200.0
2015-04-24 13:40:00,67.98,68.03,67.9,67.93,22400.0,67.378,67.4275,67.2987,67.3284,22400.0
2015-04-24 13:50:00,67.89,67.93,67.85,67.85,11900.0,67.2888,67.3284,67.2491,67.2491,11900.0
2015-04-24 14:00:00,67.85,67.94,67.82,67.82,20800.0,67.2491,67.3383,67.2194,67.2194,20800.0
2015-04-24 14:10:00,67.82,67.87,67.79,67.8,22600.0,67.2194,67.269,67.1897,67.1996,22600.0
2015-04-24 14:20:00,67.79,67.91,67.76,67.91,33200.0,67.1897,67.3086,67.1599,67.3086,33200.0
2015-04-24 14:30:00,67.93,67.96,67.85,67.94,17600.0,67.3284,67.3582,67.2491,67.3383,17600.0
2015-04-24 14:40:00,67.94,68.04,67.89,67.9,21000.0,67.3383,67.4375,67.2888,67.2987,21000.0
2015-04-24 14:50:00,67.92,67.96,67.79,67.88,20200.0,67.3185,67.3582,67.1897,67.2789,20200.0
2015-04-24 15:00:00,67.87,67.92,67.8,67.91,25300.0,67.269,67.3185,67.1996,67.3086,25300.0
2015-04-24 15:10:00,67.91,67.96,67.72,67.72,58500.0,67.3086,67.3582,67.1203,67.1203,58500.0
2015-04-24 15:20:00,67.71,67.77,67.59,67.61,74200.0,67.1104,67.1698,66.9914,67.0113,74200.0
2015-04-24 15:30:00,67.62,67.84,67.58,67.82,125800.0,67.0212,67.2392,66.9815,67.2194,125800.0
2015-04-24 15:40:00,67.82,67.89,67.79,67.86,82700.0,67.2194,67.2888,67.1897,67.259,82700.0
2015-04-24 15:50:00,67.86,67.87,67.81,67.83,136200.0,67.259,67.269,67.2095,67.2293,136200.0
2015-04-27 09:30:00,68.46,68.46,67.91,68.11,123500.0,67.8537,67.8537,67.3086,67.5068,123500.0
2015-04-27 09:40:00,68.11,68.43,68.11,68.34,77000.0,67.5068,67.824,67.5068,67.7348,77000.0
2015-04-27 09:50:00,68.36,68.75,68.3,68.73,52900.0,67.7546,68.1412,67.6952,68.1213,52900.0
2015-04-27 10:00:00,68.73,68.94,68.68,68.71,65300.0,68.1213,68.3295,68.0718,68.1015,65300.0
2015-04-27 10:10:00,68.71,68.75,68.59,68.68,80700.0,68.1015,68.1412,67.9826,68.0718,80700.0
2015-04-27 10:20:00,68.67,68.76,68.63,68.71,88500.0,68.0619,68.1511,68.0222,68.1015,88500.0
2015-04-27 10:30:00,68.71,68.73,68.55,68.6,36000.0,68.1015,68.1213,67.9429,67.9925,36000.0
2015-04-27 10:40:00,68.59,68.66,68.49,68.59,38700.0,67.9826,68.052,67.8835,67.9826,38700.0
2015-04-27 10:50:00,68.56,68.56,68.29,68.31,33800.0,67.9529,67.9529,67.6852,67.7051,33800.0
2015-04-27 11:00:00,68.28,68.5,68.26,68.49,50000.0,67.6753,67.8934,67.6555,67.8835,50000.0
2015-04-27 11:10:00,68.47,68.72,68.45,68.7,31000.0,67.8636,68.1114,67.8438,68.0916,31000.0
2015-04-27 11:20:00,68.72,68.78,68.68,68.72,26400.0,68.1114,68.1709,68.0718,68.1114,26400.0
2015-04-27 11:30:00,68.71,68.79,68.67,68.72,57800.0,68.1015,68.1808,68.0619,68.1114,57800.0
2015-04-27 11:40:00,68.71,68.83,68.69,68.75,43200.0,68.1015,68.2205,68.0817,68.1412,43200.0
2015-04-27 11:50:00,68.74,68.76,68.54,68.63,31700.0,68.1313,68.1511,67.933,68.0222,31700.0
2015-04-27 12:00:00,68.64,68.64,68.54,68.59,36500.0,68.0321,68.0321,67.933,67.9826,36500.0
2015-04-27 12:10:00,68.59,68.59,68.31,68.33,62800.0,67.9826,67.9826,67.7051,67.7249,62800.0
2015-04-27 12:20:00,68.33,68.49,68.29,68.48,23200.0,67.7249,67.8835,67.6852,67.8736,23200.0
2015-04-27 12:30:00,68.49,68.53,68.37,68.42,22100.0,67.8835,67.9231,67.7645,67.8141,22100.0
2015-04-27 12:40:00,68.41,68.44,68.29,68.34,37300.0,67.8042,67.8339,67.6852,67.7348,37300.0
2015-04-27 12:50:00,68.35,68.36,68.24,68.29,28200.0,67.7447,67.7546,67.6357,67.6852,28200.0
2015-04-27 13:00:00,68.29,68.43,68.29,68.41,14700.0,67.6852,67.824,67.6852,67.8042,14700.0
2015-04-27 13:10:00,68.42,68.42,68.19,68.19,20200.0,67.8141,67.8141,67.5861,67.5861,20200.0
2015-04-27 13:20:00,68.21,68.33,68.17,68.31,22300.0,67.6059,67.7249,67.5663,67.7051,22300.0
2015-04-27 13:30:00,68.31,68.35,68.23,68.33,14000.0,67.7051,67.7447,67.6258,67.7249,14000.0
2015-04-27 13:40:00,68.29,68.32,68.19,68.2,30900.0,67.6852,67.715,67.5861,67.596,30900.0
2015-04-27 13:50:00,68.21,68.24,68.16,68.17,26600.0,67.6059,67.6357,67.5564,67.5663,26600.0
2015-04-27 14:00:00,68.16,68.19,68.0,68.08,29100.0,67.5564,67.5861,67.3978,67.4771,29100.0
2015-04-27 14:10:00,68.08,68.11,67.98,68.08,22200.0,67.4771,67.5068,67.378,67.4771,22200.0
2015-04-27 14:20:00,68.07,68.18,68.03,68.14,21200.0,67.4672,67.5762,67.4275,67.5366,21200.0
2015-04-27 14:30:00,68.14,68.14,67.89,67.89,27800.0,67.5366,67.5366,67.2888,67.2888,27800.0
2015-04-27 14:40:00,67.9,67.99,67.89,67.99,29600.0,67.2987,67.3879,67.2888,67.3879,29600.0
2015-04-27 14:50:00,67.98,68.05,67.92,68.01,22000.0,67.378,67.4474,67.3185,67.4077,22000.0
2015-04-27 15:00:00,68.0,68.11,67.99,68.0,28300.0,67.3978,67.5068,67.3879,67.3978,28300.0
2015-04-27 15:10:00,68.0,68.05,67.84,67.84,48900.0,67.3978,67.4474,67.2392,67.2392,48900.0
2015-04-27 15:20:00,67.84,67.9,67.83,67.83,65500.0,67.2392,67.2987,67.2293,67.2293,65500.0
2015-04-27 15:30:00,67.83,67.91,67.79,67.88,63800.0,67.2293,67.3086,67.1897,67.2789,63800.0
2015-04-27 15:40:00,67.88,67.91,67.7,67.72,116100.0,67.2789,67.3086,67.1005,67.1203,116100.0
2015-04-27 15:50:00,67.71,67.84,67.71,67.82,199200.0,67.1104,67.2392,67.1104,67.2194,199200.0
2015-04-28 09:30:00,67.97,67.97,67.63,67.91,115800.0,67.3681,67.3681,67.0311,67.3086,115800.0
2015-04-28 09:40:00,67.92,68.34,67.92,67.99,44900.0,67.3185,67.7348,67.3185,67.3879,44900.0
2015-04-28 09:50:00,67.97,68.14,67.81,67.86,31600.0,67.3681,67.5366,67.2095,67.259,31600.0
2015-04-28 10:00:00,67.86,67.86,67.1,67.16,88400.0,67.259,67.259,66.5058,66.5652,88400.0
2015-04-28 10:10:00,67.15,67.18,66.85,66.96,73600.0,66.5553,66.5851,66.258,66.367,73600.0
2015-04-28 10:20:00,66.98,67.25,66.98,67.09,94000.0,66.3868,66.6545,66.3868,66.4959,94000.0
2015-04-28 10:30:00,67.09,67.3,67.02,67.2,74800.0,66.4959,66.704,66.4265,66.6049,74800.0
2015-04-28 10:40:00,67.19,67.41,67.17,67.36,53700.0,66.595,66.813,66.5752,66.7635,53700.0
2015-04-28 10:50:00,67.34,67.5,67.2,67.2,62600.0,66.7437,66.9022,66.6049,66.6049,62600.0
2015-04-28 11:00:00,67.21,67.54,67.21,67.49,44900.0,66.6148,66.9419,66.6148,66.8923,44900.0
2015-04-28 11:10:00,67.49,67.53,67.29,67.34,58500.0,66.8923,66.932,66.6941,66.7437,58500.0
2015-04-28 11:20:00,67.37,67.46,67.25,67.44,41500.0,66.7734,66.8626,66.6545,66.8428,41500.0
2015-04-28 11:30:00,67.44,67.52,67.29,67.31,73000.0,66.8428,66.9221,66.6941,66.7139,73000.0
2015-04-28 11:40:00,67.31,67.39,67.18,67.38,36400.0,66.7139,66.7932,66.5851,66.7833,36400.0
2015-04-28 11:50:00,67.38,67.52,67.31,67.39,56900.0,66.7833,66.9221,66.7139,66.7932,56900.0
2015-04-28 12:00:00,67.39,67.47,67.31,67.43,33800.0,66.7932,66.8725,66.7139,66.8329,33800.0
2015-04-28 12:10:00,67.43,67.51,67.4,67.41,28500.0,66.8329,66.9121,66.8031,66.813,28500.0
2015-04-28 12:20:00,67.39,67.45,67.3,67.33,21500.0,66.7932,66.8527,66.704,66.7337,21500.0
2015-04-28 12:30:00,67.33,67.34,67.26,67.26,37900.0,66.7337,66.7437,66.6644,66.6644,37900.0
2015-04-28 12:40:00,67.26,67.31,67.24,67.3,31800.0,66.6644,66.7139,66.6445,66.704,31800.0
2015-04-28 12:50:00,67.3,67.5,67.29,67.42,26600.0,66.704,66.9022,66.6941,66.8229,26600.0
2015-04-28 13:00:00,67.42,67.43,67.37,67.43,20000.0,66.8229,66.8329,66.7734,66.8329,20000.0
2015-04-28 13:10:00,67.43,67.53,67.4,67.51,20300.0,66.8329,66.932,66.8031,66.9121,20300.0
2015-04-28 13:20:00,67.5,67.53,67.35,67.38,32400.0,66.9022,66.932,66.7536,66.7833,32400.0
2015-04-28 13:30:00,67.38,67.39,67.31,67.34,14800.0,66.7833,66.7932,66.7139,66.7437,14800.0
2015-04-28 13:40:00,67.33,67.48,67.32,67.41,15100.0,66.7337,66.8824,66.7238,66.813,15100.0
2015-04-28 13:50:00,67.39,67.43,67.26,67.26,22300.0,66.7932,66.8329,66.6644,66.6644,22300.0
2015-04-28 14:00:00,67.26,67.27,67.08,67.09,59800.0,66.6644,66.6743,66.486,66.4959,59800.0
2015-04-28 14:10:00,67.08,67.11,66.93,66.94,94900.0,66.486,66.5157,66.3373,66.3472,94900.0
2015-04-28 14:20:00,66.94,66.94,66.76,66.78,105600.0,66.3472,66.3472,66.1688,66.1886,105600.0
2015-04-28 14:30:00,66.78,67.07,66.75,67.07,75600.0,66.1886,66.476,66.1589,66.476,75600.0
2015-04-28 14:40:00,67.08,67.13,66.9,66.92,41000.0,66.486,66.5355,66.3076,66.3274,41000.0
2015-04-28 14:50:00,66.9,66.91,66.79,66.86,71200.0,66.3076,66.3175,66.1985,66.2679,71200.0
2015-04-28 15:00:00,66.87,66.89,66.79,66.82,76100.0,66.2778,66.2976,66.1985,66.2283,76100.0
2015-04-28 15:10:00,66.82,66.89,66.74,66.74,63900.0,66.2283,66.2976,66.149,66.149,63900.0
2015-04-28 15:20:00,66.74,66.78,66.57,66.78,103200.0,66.149,66.1886,65.9805,66.1886,103200.0
2015-04-28 15:30:00,66.78,66.87,66.76,66.78,80500.0,66.1886,66.2778,66.1688,66.1886,80500.0
2015-04-28 15:40:00,66.79,66.9,66.67,66.69,170400.0,66.1985,66.3076,66.0796,66.0994,170400.0
2015-04-28 15:50:00,66.7,66.89,66.67,66.89,191500.0,66.1093,66.2976,66.0796,66.2976,191500.0
2015-04-29 09:30:00,66.31,66.98,66.25,66.98,150300.0,65.7228,66.3868,65.6633,66.3868,150300.0
2015-04-29 09:40:00,66.98,67.15,66.81,66.88,72300.0,66.3868,66.5553,66.2183,66.2877,72300.0
2015-04-29 09:50:00,66.9,66.95,66.73,66.79,36300.0,66.3076,66.3571,66.1391,66.1985,36300.0
2015-04-29 10:00:00,66.79,66.81,66.51,66.61,85000.0,66.1985,66.2183,65.921,66.0201,85000.0
2015-04-29 10:10:00,66.65,66.72,66.54,66.6,39500.0,66.0598,66.1291,65.9507,66.0102,39500.0
2015-04-29 10:20:00,66.6,66.65,66.36,66.39,47400.0,66.0102,66.0598,65.7723,65.8021,47400.0
2015-04-29 10:30:00,66.4,66.64,66.37,66.6,41600.0,65.812,66.0499,65.7822,66.0102,41600.0
2015-04-29 10:40:00,66.61,66.66,66.52,66.64,32400.0,66.0201,66.0697,65.9309,66.0499,32400.0
2015-04-29 10:50:00,66.64,66.67,66.48,66.54,42200.0,66.0499,66.0796,65.8913,65.9507,42200.0
2015-04-29 11:00:00,66.52,66.74,66.52,66.72,35600.0,65.9309,66.149,65.9309,66.1291,35600.0
2015-04-29 11:10:00,66.74,66.74,66.44,66.48,34300.0,66.149,66.149,65.8516,65.8913,34300.0
2015-04-29 11:20:00,66.47,66.57,66.41,66.45,25400.0,65.8814,65.9805,65.8219,65.8615,25400.0
2015-04-29 11:30:00,66.44,66.47,66.26,66.31,29800.0,65.8516,65.8814,65.6732,65.7228,29800.0
2015-04-29 11:40:00,66.31,66.37,66.28,66.29,25600.0,65.7228,65.7822,65.693,65.703,25600.0
2015-04-29 11:50:00,66.3,66.33,66.21,66.25,83800.0,65.7129,65.7426,65.6237,65.6633,83800.0
2015-04-29 12:00:00,66.24,66.35,66.18,66.18,45000.0,65.6534,65.7624,65.5939,65.5939,45000.0
2015-04-29 12:10:00,66.17,66.2,65.95,66.01,66100.0,65.584,65.6137,65.366,65.4254,66100.0
2015-04-29 12:20:00,66.03,66.12,65.96,65.99,34900.0,65.4453,65.5345,65.3759,65.4056,34900.0
2015-04-29 12:30:00,66.01,66.01,65.89,65.96,30100.0,65.4254,65.4254,65.3065,65.3759,30100.0
2015-04-29 12:40:00,65.95,66.25,65.93,66.22,36900.0,65.366,65.6633,65.3461,65.6336,36900.0
2015-04-29 12:50:00,66.21,66.35,66.18,66.29,24600.0,65.6237,65.7624,65.5939,65.703,24600.0
2015-04-29 13:00:00,66.3,66.3,66.0,66.08,32400.0,65.7129,65.7129,65.4155,65.4948,32400.0
2015-04-29 13:10:00,66.08,66.26,66.03,66.24,28300.0,65.4948,65.6732,65.4453,65.6534,28300.0
2015-04-29 13:20:00,66.24,66.24,65.97,66.03,100500.0,65.6534,65.6534,65.3858,65.4453,100500.0
2015-04-29 13:30:00,66.04,66.11,66.01,66.06,46500.0,65.4552,65.5245,65.4254,65.475,46500.0
2015-04-29 13:40:00,66.06,66.16,66.04,66.12,94000.0,65.475,65.5741,65.4552,65.5345,94000.0
2015-04-29 13:50:00,66.14,66.38,66.11,66.33,75300.0,65.5543,65.7922,65.5245,65.7426,75300.0
2015-04-29 14:00:00,66.35,66.5,66.2,66.29,39800.0,65.7624,65.9111,65.6137,65.703,39800.0
2015-04-29 14:10:00,66.3,66.46,66.16,66.43,108600.0,65.7129,65.8714,65.5741,65.8417,108600.0
2015-04-29 14:20:00,66.44,66.59,66.41,66.45,84300.0,65.8516,66.0003,65.8219,65.8615,84300.0
2015-04-29 14:30:00,66.46,66.51,66.34,66.36,107300.0,65.8714,65.921,65.7525,65.7723,107300.0
2015-04-29 14:40:00,66.37,78.3,66.36,77.46,4012400.0,65.7822,77.6066,65.7723,76.774,4012400.0
2015-04-29 14:50:00,77.47,78.46,75.41,75.48,4460900.0,76.7839,77.7652,74.7422,74.8116,4460900.0
2015-04-29 15:00:00,75.48,75.51,74.23,75.01,3664600.0,74.8116,74.8413,73.5726,74.3457,3664600.0
2015-04-29 15:10:00,75.0,75.01,72.1,72.49,3234600.0,74.3358,74.3457,71.4615,71.848,3234600.0
2015-04-29 15:20:00,72.49,75.0,72.09,74.77,3108600.0,71.848,74.3358,71.4516,74.1079,3108600.0
2015-04-29 15:30:00,74.74,74.88,73.53,74.2,1778400.0,74.0781,74.2169,72.8788,73.5429,1778400.0
2015-04-29 15:40:00,74.18,75.23,74.11,75.1,1634200.0,73.5231,74.5638,73.4537,74.4349,1634200.0
2015-04-29 15:50:00,75.1,75.8,74.5,74.73,2118700.0,74.4349,75.1287,73.8402,74.0682,2118700.0
2015-04-30 09:30:00,72.19,73.97,71.25,73.48,1969500.0,71.5507,73.3149,70.619,72.8293,1969500.0
2015-04-30 09:40:00,73.49,74.0,73.35,73.63,1268000.0,72.8392,73.3447,72.7004,72.978,1268000.0
2015-04-30 09:50:00,73.61,73.64,72.78,73.08,900600.0,72.9581,72.9879,72.1355,72.4328,900600.0
2015-04-30 10:00:00,73.08,73.55,72.91,73.18,751100.0,72.4328,72.8987,72.2643,72.5319,751100.0
2015-04-30 10:10:00,73.23,73.25,72.55,72.61,524700.0,72.5815,72.6013,71.9075,71.967,524700.0
2015-04-30 10:20:00,72.61,72.76,72.07,72.18,561500.0,71.967,72.1157,71.4318,71.5408,561500.0
2015-04-30 10:30:00,72.15,72.21,71.66,71.81,534500.0,71.5111,71.5705,71.0254,71.1741,534500.0
2015-04-30 10:40:00,71.79,71.92,71.15,71.53,520200.0,71.1542,71.2831,70.5199,70.8965,520200.0
2015-04-30 10:50:00,71.53,71.79,71.2,71.54,385900.0,70.8965,71.1542,70.5695,70.9065,385900.0
2015-04-30 11:00:00,71.54,72.34,71.53,72.21,503800.0,70.9065,71.6994,70.8965,71.5705,503800.0
2015-04-30 11:10:00,72.2,72.24,71.7,71.99,276700.0,71.5606,71.6003,71.065,71.3525,276700.0
2015-04-30 11:20:00,72.0,72.24,71.75,71.84,289900.0,71.3624,71.6003,71.1146,71.2038,289900.0
2015-04-30 11:30:00,71.86,72.5,71.86,72.34,269300.0,71.2236,71.858,71.2236,71.6994,269300.0
2015-04-30 11:40:00,72.33,72.43,72.25,72.29,117500.0,71.6895,71.7886,71.6102,71.6498,117500.0
2015-04-30 11:50:00,72.3,72.36,71.53,71.54,184800.0,71.6597,71.7192,70.8965,70.9065,184800.0
2015-04-30 12:00:00,71.54,71.96,71.53,71.91,210500.0,70.9065,71.3227,70.8965,71.2732,210500.0
2015-04-30 12:10:00,71.9,72.41,71.88,72.35,340200.0,71.2633,71.7688,71.2434,71.7093,340200.0
2015-04-30 12:20:00,72.35,72.69,72.25,72.41,169800.0,71.7093,72.0463,71.6102,71.7688,169800.0
2015-04-30 12:30:00,72.41,72.51,72.12,72.24,123200.0,71.7688,71.8679,71.4813,71.6003,123200.0
2015-04-30 12:40:00,72.25,72.46,72.0,72.24,104200.0,71.6102,71.8183,71.3624,71.6003,104200.0
2015-04-30 12:50:00,72.24,72.38,72.0,72.09,124000.0,71.6003,71.739,71.3624,71.4516,124000.0
2015-04-30 13:00:00,72.09,72.24,72.02,72.04,134200.0,71.4516,71.6003,71.3822,71.402,134200.0
2015-04-30 13:10:00,72.05,72.39,71.92,72.18,112800.0,71.4119,71.7489,71.2831,71.5408,112800.0
2015-04-30 13:20:00,72.19,72.19,71.77,71.94,247300.0,71.5507,71.5507,71.1344,71.3029,247300.0
2015-04-30 13:30:00,71.92,72.18,71.73,71.79,193100.0,71.2831,71.5408,71.0948,71.1542,193100.0
2015-04-30 13:40:00,71.79,71.95,71.72,71.75,155700.0,71.1542,71.3128,71.0849,71.1146,155700.0
2015-04-30 13:50:00,71.73,71.79,71.56,71.57,152600.0,71.0948,71.1542,70.9263,70.9362,152600.0
2015-04-30 14:00:00,71.58,71.6,71.29,71.35,236600.0,70.9461,70.9659,70.6587,70.7181,236600.0
2015-04-30 14:10:00,71.35,71.57,71.27,71.45,188000.0,70.7181,70.9362,70.6389,70.8173,188000.0
2015-04-30 14:20:00,71.46,71.47,71.0,71.43,246800.0,70.8272,70.8371,70.3712,70.7974,246800.0
2015-04-30 14:30:00,71.43,71.69,71.39,71.69,219700.0,70.7974,71.0551,70.7578,71.0551,219700.0
2015-04-30 14:40:00,71.66,72.46,71.64,72.45,352800.0,71.0254,71.8183,71.0056,71.8084,352800.0
2015-04-30 14:50:00,72.45,72.79,72.0,72.43,518900.0,71.8084,72.1454,71.3624,71.7886,518900.0
2015-04-30 15:00:00,72.41,72.82,72.37,72.48,336200.0,71.7688,72.1751,71.7291,71.8381,336200.0
2015-04-30 15:10:00,72.47,73.02,72.41,72.94,422600.0,71.8282,72.3734,71.7688,72.2941,422600.0
2015-04-30 15:20:00,72.94,73.0,72.54,72.68,189500.0,72.2941,72.3535,71.8976,72.0364,189500.0
2015-04-30 15:30:00,72.69,72.89,72.53,72.65,226100.0,72.0463,72.2445,71.8877,72.0066,226100.0
2015-04-30 15:40:00,72.66,72.68,72.26,72.4,392800.0,72.0165,72.0364,71.6201,71.7588,392800.0
2015-04-30 15:50:00,72.39,72.85,72.35,72.83,645200.0,71.7489,72.2049,71.7093,72.185,645200.0
2015-05-01 09:30:00,73.37,74.5,73.16,73.56,382400.0,72.7203,73.8402,72.5121,72.9086,382400.0
2015-05-01 09:40:00,73.55,73.63,72.83,72.84,208300.0,72.8987,72.978,72.185,72.1949,208300.0
2015-05-01 09:50:00,72.87,73.2,72.86,72.87,255800.0,72.2247,72.5518,72.2148,72.2247,255800.0
2015-05-01 10:00:00,72.85,73.2,72.61,73.08,232500.0,72.2049,72.5518,71.967,72.4328,232500.0
2015-05-01 10:10:00,73.06,73.23,72.96,73.22,380200.0,72.413,72.5815,72.3139,72.5716,380200.0
2015-05-01 10:20:00,73.21,73.43,73.11,73.28,193600.0,72.5617,72.7797,72.4626,72.6311,193600.0
2015-05-01 10:30:00,73.3,73.36,72.97,73.03,187900.0,72.6509,72.7103,72.3238,72.3833,187900.0
2015-05-01 10:40:00,73.03,73.22,72.88,72.98,167900.0,72.3833,72.5716,72.2346,72.3337,167900.0
2015-05-01 10:50:00,72.96,73.05,72.84,72.97,130400.0,72.3139,72.4031,72.1949,72.3238,130400.0
2015-05-01 11:00:00,72.97,73.08,72.85,72.85,116500.0,72.3238,72.4328,72.2049,72.2049,116500.0
2015-05-01 11:10:00,72.85,73.16,72.82,73.16,137900.0,72.2049,72.5121,72.1751,72.5121,137900.0
2015-05-01 11:20:00,73.15,73.27,73.02,73.21,122000.0,72.5022,72.6211,72.3734,72.5617,122000.0
2015-05-01 11:30:00,73.21,73.23,73.07,73.1,161600.0,72.5617,72.5815,72.4229,72.4526,161600.0
2015-05-01 11:40:00,73.1,73.1,72.91,72.91,102800.0,72.4526,72.4526,72.2643,72.2643,102800.0
2015-05-01 11:50:00,72.9,73.14,72.83,73.06,90800.0,72.2544,72.4923,72.185,72.413,90800.0
2015-05-01 12:00:00,73.04,73.18,72.94,73.13,89900.0,72.3932,72.5319,72.2941,72.4824,89900.0
2015-05-01 12:10:00,73.12,73.29,73.11,73.28,101500.0,72.4725,72.641,72.4626,72.6311,101500.0
2015-05-01 12:20:00,73.27,73.3,73.17,73.25,80800.0,72.6211,72.6509,72.522,72.6013,80800.0
2015-05-01 12:30:00,73.26,73.5,73.25,73.43,174200.0,72.6112,72.8491,72.6013,72.7797,174200.0
2015-05-01 12:40:00,73.43,73.54,73.37,73.46,113700.0,72.7797,72.8887,72.7203,72.8095,113700.0
2015-05-01 12:50:00,73.45,73.52,73.38,73.49,127300.0,72.7995,72.8689,72.7302,72.8392,127300.0
2015-05-01 13:00:00,73.49,73.51,73.25,73.28,114700.0,72.8392,72.859,72.6013,72.6311,114700.0
2015-05-01 13:10:00,73.28,73.36,73.19,73.29,76100.0,72.6311,72.7103,72.5418,72.641,76100.0
2015-05-01 13:20:00,73.29,73.29,73.05,73.13,150900.0,72.641,72.641,72.4031,72.4824,150900.0
2015-05-01 13:30:00,73.13,73.16,73.03,73.14,168200.0,72.4824,72.5121,72.3833,72.4923,168200.0
2015-05-01 13:40:00,73.14,73.17,73.05,73.15,114700.0,72.4923,72.522,72.4031,72.5022,114700.0
2015-05-01 13:50:00,73.15,73.19,73.02,73.1,203000.0,72.5022,72.5418,72.3734,72.4526,203000.0
2015-05-01 14:00:00,73.08,73.14,73.07,73.13,71500.0,72.4328,72.4923,72.4229,72.4824,71500.0
2015-05-01 14:10:00,73.13,73.13,72.97,73.0,90100.0,72.4824,72.4824,72.3238,72.3535,90100.0
2015-05-01 14:20:00,73.02,73.43,73.0,73.38,86000.0,72.3734,72.7797,72.3535,72.7302,86000.0
2015-05-01 14:30:00,73.36,73.4,73.26,73.4,51200.0,72.7103,72.75,72.6112,72.75,51200.0
2015-05-01 14:40:00,73.41,73.73,73.41,73.72,107900.0,72.7599,73.0771,72.7599,73.0672,107900.0
2015-05-01 14:50:00,73.71,73.72,73.57,73.65,103000.0,73.0572,73.0672,72.9185,72.9978,103000.0
2015-05-01 15:00:00,73.67,73.74,73.53,73.68,158300.0,73.0176,73.087,72.8788,73.0275,158300.0
2015-05-01 15:10:00,73.69,73.8,73.65,73.77,256600.0,73.0374,73.1464,72.9978,73.1167,256600.0
2015-05-01 15:20:00,73.76,73.76,73.41,73.48,211700.0,73.1068,73.1068,72.7599,72.8293,211700.0
2015-05-01 15:30:00,73.48,73.68,73.42,73.58,289800.0,72.8293,73.0275,72.7698,72.9284,289800.0
2015-05-01 15:40:00,73.59,73.67,73.28,73.3,582100.0,72.9383,73.0176,72.6311,72.6509,582100.0
2015-05-01 15:50:00,73.3,74.46,72.0,73.33,1778000.0,72.6509,73.8006,71.3624,72.6806,1778000.0
2015-05-04 09:30:00,72.27,72.37,71.71,71.87,269000.0,71.63,71.7291,71.075,71.2335,269000.0
2015-05-04 09:40:00,71.84,71.89,71.45,71.64,336900.0,71.2038,71.2534,70.8173,71.0056,336900.0
2015-05-04 09:50:00,71.68,71.95,71.63,71.88,257400.0,71.0452,71.3128,70.9957,71.2434,257400.0
2015-05-04 10:00:00,71.88,72.16,71.63,72.15,112500.0,71.2434,71.521,70.9957,71.5111,112500.0
2015-05-04 10:10:00,72.15,72.35,72.06,72.11,121800.0,71.5111,71.7093,71.4219,71.4714,121800.0
2015-05-04 10:20:00,72.11,72.29,72.09,72.1,72900.0,71.4714,71.6498,71.4516,71.4615,72900.0
2015-05-04 10:30:00,72.1,72.19,71.91,71.92,114200.0,71.4615,71.5507,71.2732,71.2831,114200.0
2015-05-04 10:40:00,71.95,72.1,71.74,71.78,104600.0,71.3128,71.4615,71.1047,71.1443,104600.0
2015-05-04 10:50:00,71.78,71.8,71.36,71.41,167600.0,71.1443,71.1642,70.7281,70.7776,167600.0
2015-05-04 11:00:00,71.4,71.54,71.27,71.41,203000.0,70.7677,70.9065,70.6389,70.7776,203000.0
2015-05-04 11:10:00,71.42,71.46,71.23,71.34,83500.0,70.7875,70.8272,70.5992,70.7082,83500.0
2015-05-04 11:20:00,71.33,71.38,71.06,71.17,196900.0,70.6983,70.7479,70.4307,70.5397,196900.0
2015-05-04 11:30:00,71.17,71.32,71.01,71.19,124400.0,70.5397,70.6884,70.3812,70.5596,124400.0
2015-05-04 11:40:00,71.2,71.32,71.01,71.31,204000.0,70.5695,70.6884,70.3812,70.6785,204000.0
2015-05-04 11:50:00,71.31,71.58,71.18,71.5,68200.0,70.6785,70.9461,70.5496,70.8668,68200.0
2015-05-04 12:00:00,71.49,71.78,71.49,71.78,65100.0,70.8569,71.1443,70.8569,71.1443,65100.0
2015-05-04 12:10:00,71.76,71.81,71.63,71.7,57900.0,71.1245,71.1741,70.9957,71.065,57900.0
2015-05-04 12:20:00,71.7,71.8,71.65,71.76,87400.0,71.065,71.1642,71.0155,71.1245,87400.0
2015-05-04 12:30:00,71.78,71.78,71.62,71.75,35900.0,71.1443,71.1443,70.9858,71.1146,35900.0
2015-05-04 12:40:00,71.74,71.78,71.57,71.66,65800.0,71.1047,71.1443,70.9362,71.0254,65800.0
2015-05-04 12:50:00,71.64,71.75,71.64,71.72,37100.0,71.0056,71.1146,71.0056,71.0849,37100.0
2015-05-04 13:00:00,71.72,71.88,71.64,71.66,105600.0,71.0849,71.2434,71.0056,71.0254,105600.0
2015-05-04 13:10:00,71.66,71.76,71.64,71.75,46100.0,71.0254,71.1245,71.0056,71.1146,46100.0
2015-05-04 13:20:00,71.75,71.77,71.64,71.76,44000.0,71.1146,71.1344,71.0056,71.1245,44000.0
2015-05-04 13:30:00,71.77,71.99,71.77,71.98,74900.0,71.1344,71.3525,71.1344,71.3426,74900.0
2015-05-04 13:40:00,72.0,72.11,71.93,72.03,66500.0,71.3624,71.4714,71.293,71.3921,66500.0
2015-05-04 13:50:00,72.02,72.14,72.01,72.14,55700.0,71.3822,71.5011,71.3723,71.5011,55700.0
2015-05-04 14:00:00,72.15,72.18,72.03,72.07,45800.0,71.5111,71.5408,71.3921,71.4318,45800.0
2015-05-04 14:10:00,72.07,72.11,72.02,72.11,60800.0,71.4318,71.4714,71.3822,71.4714,60800.0
2015-05-04 14:20:00,72.12,72.18,72.06,72.1,53200.0,71.4813,71.5408,71.4219,71.4615,53200.0
2015-05-04 14:30:00,72.09,72.15,72.06,72.11,64300.0,71.4516,71.5111,71.4219,71.4714,64300.0
2015-05-04 14:40:00,72.11,72.2,71.92,72.01,97000.0,71.4714,71.5606,71.2831,71.3723,97000.0
2015-05-04 14:50:00,72.02,72.03,71.85,71.88,75700.0,71.3822,71.3921,71.2137,71.2434,75700.0
2015-05-04 15:00:00,71.88,71.96,71.82,71.86,99300.0,71.2434,71.3227,71.184,71.2236,99300.0
2015-05-04 15:10:00,71.87,71.91,71.77,71.78,112200.0,71.2335,71.2732,71.1344,71.1443,112200.0
2015-05-04 15:20:00,71.79,71.84,71.72,71.75,95900.0,71.1542,71.2038,71.0849,71.1146,95900.0
2015-05-04 15:30:00,71.75,71.79,71.68,71.76,149300.0,71.1146,71.1542,71.0452,71.1245,149300.0
2015-05-04 15:40:00,71.75,71.8,71.64,71.66,171400.0,71.1146,71.1642,71.0056,71.0254,171400.0
2015-05-04 15:50:00,71.67,71.71,71.55,71.6,273900.0,71.0353,71.075,70.9164,70.9659,273900.0
2015-05-05 09:30:00,71.5,71.8,71.27,71.59,114200.0,70.8668,71.1642,70.6389,70.956,114200.0
2015-05-05 09:40:00,71.61,71.67,71.33,71.42,152000.0,70.9758,71.0353,70.6983,70.7875,152000.0
2015-05-05 09:50:00,71.44,71.56,71.3,71.53,107600.0,70.8073,70.9263,70.6686,70.8965,107600.0
2015-05-05 10:00:00,71.56,73.16,71.51,73.08,1059500.0,70.9263,72.5121,70.8767,72.4328,1059500.0
2015-05-05 10:10:00,73.08,73.11,71.9,72.01,400900.0,72.4328,72.4626,71.2633,71.3723,400900.0
2015-05-05 10:20:00,72.01,72.29,71.91,72.1,82800.0,71.3723,71.6498,71.2732,71.4615,82800.0
2015-05-05 10:30:00,72.1,72.1,71.69,71.81,120600.0,71.4615,71.4615,71.0551,71.1741,120600.0
2015-05-05 10:40:00,71.79,72.18,71.69,71.94,111500.0,71.1542,71.5408,71.0551,71.3029,111500.0
2015-05-05 10:50:00,71.94,71.99,71.71,71.81,67700.0,71.3029,71.3525,71.075,71.1741,67700.0
2015-05-05 11:00:00,71.8,72.08,71.6,71.95,135200.0,71.1642,71.4417,70.9659,71.3128,135200.0
2015-05-05 11:10:00,71.95,72.07,71.5,71.86,279700.0,71.3128,71.4318,70.8668,71.2236,279700.0
2015-05-05 11:20:00,71.9,72.19,71.78,71.97,153700.0,71.2633,71.5507,71.1443,71.3327,153700.0
2015-05-05 11:30:00,71.97,72.08,71.86,72.01,69400.0,71.3327,71.4417,71.2236,71.3723,69400.0
2015-05-05 11:40:00,72.02,72.13,72.0,72.03,78500.0,71.3822,71.4912,71.3624,71.3921,78500.0
2015-05-05 11:50:00,72.04,72.3,71.99,72.29,136100.0,71.402,71.6597,71.3525,71.6498,136100.0
2015-05-05 12:00:00,72.3,72.38,71.89,72.11,140600.0,71.6597,71.739,71.2534,71.4714,140600.0
2015-05-05 12:10:00,72.09,72.11,71.92,72.02,47500.0,71.4516,71.4714,71.2831,71.3822,47500.0
2015-05-05 12:20:00,72.02,72.12,71.96,71.99,32000.0,71.3822,71.4813,71.3227,71.3525,32000.0
2015-05-05 12:30:00,71.99,72.01,71.84,71.9,82900.0,71.3525,71.3723,71.2038,71.2633,82900.0
2015-05-05 12:40:00,71.9,72.0,71.86,71.97,52200.0,71.2633,71.3624,71.2236,71.3327,52200.0
2015-05-05 12:50:00,71.98,72.01,71.7,71.83,108200.0,71.3426,71.3723,71.065,71.1939,108200.0
2015-05-05 13:00:00,71.86,71.92,71.63,71.66,143500.0,71.2236,71.2831,70.9957,71.0254,143500.0
2015-05-05 13:10:00,71.69,71.7,71.21,71.32,203100.0,71.0551,71.065,70.5794,70.6884,203100.0
2015-05-05 13:20:00,71.33,71.35,71.13,71.33,77200.0,70.6983,70.7181,70.5001,70.6983,77200.0
2015-05-05 13:30:00,71.34,71.39,71.0,71.27,103900.0,70.7082,70.7578,70.3712,70.6389,103900.0
2015-05-05 13:40:00,71.29,71.32,71.18,71.25,64900.0,70.6587,70.6884,70.5496,70.619,64900.0
2015-05-05 13:50:00,71.25,71.38,71.15,71.31,65700.0,70.619,70.7479,70.5199,70.6785,65700.0
2015-05-05 14:00:00,71.3,71.31,71.12,71.31,62200.0,70.6686,70.6785,70.4902,70.6785,62200.0
2015-05-05 14:10:00,71.31,71.58,71.29,71.58,64200.0,70.6785,70.9461,70.6587,70.9461,64200.0
2015-05-05 14:20:00,71.58,71.66,71.48,71.64,69600.0,70.9461,71.0254,70.847,71.0056,69600.0
2015-05-05 14:30:00,71.63,71.76,71.51,71.66,79400.0,70.9957,71.1245,70.8767,71.0254,79400.0
2015-05-05 14:40:00,71.66,71.68,71.36,71.44,114700.0,71.0254,71.0452,70.7281,70.8073,114700.0
2015-05-05 14:50:00,71.45,75.82,71.43,75.82,913900.0,70.8173,75.1486,70.7974,75.1486,913900.0
2015-05-05 15:00:00,75.0,76.18,74.15,74.57,5730200.0,74.3358,75.5054,73.4933,73.9096,5730200.0
2015-05-05 15:10:00,74.6,74.94,73.81,73.85,2084200.0,73.9394,74.2764,73.1564,73.196,2084200.0
2015-05-05 15:20:00,73.84,74.22,73.4,73.54,1216200.0,73.1861,73.5627,72.75,72.8887,1216200.0
2015-05-05 15:30:00,73.56,74.08,73.29,73.34,1038200.0,72.9086,73.424,72.641,72.6905,1038200.0
2015-05-05 15:40:00,73.34,73.64,73.03,73.15,881000.0,72.6905,72.9879,72.3833,72.5022,881000.0
2015-05-05 15:50:00,73.15,73.27,71.99,72.78,2215500.0,72.5022,72.6211,71.3525,72.1355,2215500.0
2015-05-06 09:30:00,73.65,74.2,72.8,73.61,728000.0,72.9978,73.5429,72.1553,72.9581,728000.0
2015-05-06 09:40:00,73.63,73.63,73.31,73.59,300600.0,72.978,72.978,72.6608,72.9383,300600.0
2015-05-06 09:50:00,73.57,73.86,73.35,73.36,333600.0,72.9185,73.2059,72.7004,72.7103,333600.0
2015-05-06 10:00:00,73.35,73.55,73.1,73.28,336300.0,72.7004,72.8987,72.4526,72.6311,336300.0
2015-05-06 10:10:00,73.3,73.42,73.03,73.36,134800.0,72.6509,72.7698,72.3833,72.7103,134800.0
2015-05-06 10:20:00,73.36,73.58,73.28,73.56,145000.0,72.7103,72.9284,72.6311,72.9086,145000.0
2015-05-06 10:30:00,73.6,74.05,73.48,74.02,354400.0,72.9482,73.3942,72.8293,73.3645,354400.0
2015-05-06 10:40:00,74.0,75.15,73.98,75.09,814200.0,73.3447,74.4845,73.3249,74.425,814200.0
2015-05-06 10:50:00,75.1,75.53,74.74,75.05,723100.0,74.4349,74.8611,74.0781,74.3854,723100.0
2015-05-06 11:00:00,75.06,75.13,74.62,74.7,278700.0,74.3953,74.4647,73.9592,74.0385,278700.0
2015-05-06 11:10:00,74.69,74.83,74.33,74.58,271200.0,74.0286,74.1673,73.6718,73.9195,271200.0
2015-05-06 11:20:00,74.56,74.8,74.47,74.72,278800.0,73.8997,74.1376,73.8105,74.0583,278800.0
2015-05-06 11:30:00,74.74,74.93,74.66,74.76,108600.0,74.0781,74.2664,73.9988,74.0979,108600.0
2015-05-06 11:40:00,74.73,74.87,74.62,74.69,144800.0,74.0682,74.207,73.9592,74.0286,144800.0
2015-05-06 11:50:00,74.7,74.71,74.44,74.54,97200.0,74.0385,74.0484,73.7808,73.8799,97200.0
2015-05-06 12:00:00,74.55,74.72,74.38,74.56,99700.0,73.8898,74.0583,73.7213,73.8997,99700.0
2015-05-06 12:10:00,74.58,74.64,74.22,74.58,144200.0,73.9195,73.979,73.5627,73.9195,144200.0
2015-05-06 12:20:00,74.6,74.94,74.58,74.82,171500.0,73.9394,74.2764,73.9195,74.1574,171500.0
2015-05-06 12:30:00,74.82,74.82,74.31,74.57,125100.0,74.1574,74.1574,73.6519,73.9096,125100.0
2015-05-06 12:40:00,74.52,74.52,74.04,74.04,118700.0,73.8601,73.8601,73.3843,73.3843,118700.0
2015-05-06 12:50:00,74.04,74.21,74.04,74.11,58600.0,73.3843,73.5528,73.3843,73.4537,58600.0
2015-05-06 13:00:00,74.11,74.12,73.68,73.75,177400.0,73.4537,73.4636,73.0275,73.0969,177400.0
2015-05-06 13:10:00,73.77,73.91,73.45,73.87,206300.0,73.1167,73.2555,72.7995,73.2158,206300.0
2015-05-06 13:20:00,73.89,73.95,73.67,73.7,91800.0,73.2356,73.2951,73.0176,73.0473,91800.0
2015-05-06 13:30:00,73.68,73.81,73.61,73.77,230000.0,73.0275,73.1564,72.9581,73.1167,230000.0
2015-05-06 13:40:00,73.75,73.88,73.72,73.74,142700.0,73.0969,73.2257,73.0672,73.087,142700.0
2015-05-06 13:50:00,73.74,74.0,73.72,74.0,98700.0,73.087,73.3447,73.0672,73.3447,98700.0
2015-05-06 14:00:00,74.01,74.05,73.75,73.85,114400.0,73.3546,73.3942,73.0969,73.196,114400.0
2015-05-06 14:10:00,73.85,73.85,73.29,73.67,217100.0,73.196,73.196,72.641,73.0176,217100.0
2015-05-06 14:20:00,73.67,73.71,73.4,73.59,138100.0,73.0176,73.0572,72.75,72.9383,138100.0
2015-05-06 14:30:00,73.59,73.69,73.46,73.54,143500.0,72.9383,73.0374,72.8095,72.8887,143500.0
2015-05-06 14:40:00,73.55,73.62,73.17,73.52,199200.0,72.8987,72.968,72.522,72.8689,199200.0
2015-05-06 14:50:00,73.52,73.61,73.42,73.55,93000.0,72.8689,72.9581,72.7698,72.8987,93000.0
2015-05-06 15:00:00,73.53,73.71,73.52,73.62,113900.0,72.8788,73.0572,72.8689,72.968,113900.0
2015-05-06 15:10:00,73.6,73.6,73.25,73.28,115300.0,72.9482,72.9482,72.6013,72.6311,115300.0
2015-05-06 15:20:00,73.28,73.51,73.25,73.35,228900.0,72.6311,72.859,72.6013,72.7004,228900.0
2015-05-06 15:30:00,73.34,73.76,73.25,73.71,345500.0,72.6905,73.1068,72.6013,73.0572,345500.0
2015-05-06 15:40:00,73.7,73.71,73.5,73.63,360700.0,73.0473,73.0572,72.8491,72.978,360700.0
2015-05-06 15:50:00,73.61,73.77,73.54,73.77,578900.0,72.9581,73.1167,72.8887,73.1167,578900.0
2015-05-07 09:30:00,74.12,74.5,73.77,74.18,216100.0,73.4636,73.8402,73.1167,73.5231,216100.0
2015-05-07 09:40:00,74.14,74.71,74.14,74.37,149500.0,73.4834,74.0484,73.4834,73.7114,149500.0
2015-05-07 09:50:00,74.4,74.46,73.7,74.05,118200.0,73.7411,73.8006,73.0473,73.3942,118200.0
2015-05-07 10:00:00,74.08,74.08,73.4,73.81,69000.0,73.424,73.424,72.75,73.1564,69000.0
2015-05-07 10:10:00,73.84,74.06,73.82,74.01,35000.0,73.1861,73.4041,73.1663,73.3546,35000.0
2015-05-07 10:20:00,74.01,74.21,73.88,73.94,55000.0,73.3546,73.5528,73.2257,73.2852,55000.0
2015-05-07 10:30:00,73.91,73.91,73.59,73.81,72900.0,73.2555,73.2555,72.9383,73.1564,72900.0
2015-05-07 10:40:00,73.87,73.99,73.76,73.8,48600.0,73.2158,73.3348,73.1068,73.1464,48600.0
2015-05-07 10:50:00,73.75,74.11,73.69,73.77,108800.0,73.0969,73.4537,73.0374,73.1167,108800.0
2015-05-07 11:00:00,73.78,73.9,73.6,73.69,43800.0,73.1266,73.2456,72.9482,73.0374,43800.0
2015-05-07 11:10:00,73.7,73.85,73.59,73.81,140400.0,73.0473,73.196,72.9383,73.1564,140400.0
2015-05-07 11:20:00,73.84,73.98,73.72,73.83,142100.0,73.1861,73.3249,73.0672,73.1762,142100.0
2015-05-07 11:30:00,73.83,73.9,73.72,73.86,68000.0,73.1762,73.2456,73.0672,73.2059,68000.0
2015-05-07 11:40:00,73.85,74.1,73.75,74.08,116600.0,73.196,73.4438,73.0969,73.424,116600.0
2015-05-07 11:50:00,74.08,74.22,73.85,74.2,80100.0,73.424,73.5627,73.196,73.5429,80100.0
2015-05-07 12:00:00,74.19,74.5,74.18,74.43,96000.0,73.533,73.8402,73.5231,73.7709,96000.0
2015-05-07 12:10:00,74.42,74.5,74.41,74.49,54400.0,73.761,73.8402,73.751,73.8303,54400.0
2015-05-07 12:20:00,74.49,74.5,74.38,74.43,84300.0,73.8303,73.8402,73.7213,73.7709,84300.0
2015-05-07 12:30:00,74.44,74.59,74.41,74.48,55500.0,73.7808,73.9295,73.751,73.8204,55500.0
2015-05-07 12:40:00,74.49,74.57,74.33,74.37,54800.0,73.8303,73.9096,73.6718,73.7114,54800.0
2015-05-07 12:50:00,74.34,74.51,74.33,74.5,63100.0,73.6817,73.8502,73.6718,73.8402,63100.0
2015-05-07 13:00:00,74.51,74.64,74.39,74.42,68700.0,73.8502,73.979,73.7312,73.761,68700.0
2015-05-07 13:10:00,74.43,74.53,74.42,74.45,101400.0,73.7709,73.87,73.761,73.7907,101400.0
2015-05-07 13:20:00,74.45,74.52,74.29,74.52,52000.0,73.7907,73.8601,73.6321,73.8601,52000.0
2015-05-07 13:30:00,74.49,74.69,74.46,74.6,90800.0,73.8303,74.0286,73.8006,73.9394,90800.0
2015-05-07 13:40:00,74.6,74.76,74.6,74.75,107100.0,73.9394,74.0979,73.9394,74.088,107100.0
2015-05-07 13:50:00,74.73,74.75,74.58,74.67,82700.0,74.0682,74.088,73.9195,74.0087,82700.0
2015-05-07 14:00:00,74.67,74.77,74.65,74.73,107000.0,74.0087,74.1079,73.9889,74.0682,107000.0
2015-05-07 14:10:00,74.72,74.75,74.6,74.68,106300.0,74.0583,74.088,73.9394,74.0187,106300.0
2015-05-07 14:20:00,74.69,74.75,74.6,74.69,86400.0,74.0286,74.088,73.9394,74.0286,86400.0
2015-05-07 14:30:00,74.7,74.75,74.61,74.71,66000.0,74.0385,74.088,73.9493,74.0484,66000.0
2015-05-07 14:40:00,74.7,74.73,74.55,74.6,58600.0,74.0385,74.0682,73.8898,73.9394,58600.0
2015-05-07 14:50:00,74.61,74.74,74.6,74.71,42400.0,73.9493,74.0781,73.9394,74.0484,42400.0
2015-05-07 15:00:00,74.7,74.72,74.62,74.67,56300.0,74.0385,74.0583,73.9592,74.0087,56300.0
2015-05-07 15:10:00,74.67,74.74,74.5,74.52,78800.0,74.0087,74.0781,73.8402,73.8601,78800.0
2015-05-07 15:20:00,74.49,74.57,74.37,74.47,92800.0,73.8303,73.9096,73.7114,73.8105,92800.0
2015-05-07 15:30:00,74.47,74.56,74.38,74.38,103600.0,73.8105,73.8997,73.7213,73.7213,103600.0
2015-05-07 15:40:00,74.39,74.44,74.19,74.3,185500.0,73.7312,73.7808,73.533,73.642,185500.0
2015-05-07 15:50:00,74.31,74.59,74.31,74.51,289000.0,73.6519,73.9295,73.6519,73.8502,289000.0
2015-05-08 09:30:00,72.0,73.5,71.85,72.7,513200.0,71.3624,72.8491,71.2137,72.0562,513200.0
2015-05-08 09:40:00,72.71,73.0,72.49,72.85,180600.0,72.0661,72.3535,71.848,72.2049,180600.0
2015-05-08 09:50:00,72.86,72.96,71.76,72.48,336900.0,72.2148,72.3139,71.1245,71.8381,336900.0
2015-05-08 10:00:00,72.49,72.7,72.21,72.48,160900.0,71.848,72.0562,71.5705,71.8381,160900.0
2015-05-08 10:10:00,72.48,72.5,72.08,72.09,142900.0,71.8381,71.858,71.4417,71.4516,142900.0
2015-05-08 10:20:00,72.1,72.5,72.07,72.48,124600.0,71.4615,71.858,71.4318,71.8381,124600.0
2015-05-08 10:30:00,72.46,72.5,72.37,72.46,125400.0,71.8183,71.858,71.7291,71.8183,125400.0
2015-05-08 10:40:00,72.45,72.7,72.44,72.68,131300.0,71.8084,72.0562,71.7985,72.0364,131300.0
2015-05-08 10:50:00,72.68,72.8,72.4,72.67,163400.0,72.0364,72.1553,71.7588,72.0265,163400.0
2015-05-08 11:00:00,72.69,72.72,72.4,72.54,104800.0,72.0463,72.076,71.7588,71.8976,104800.0
2015-05-08 11:10:00,72.55,72.9,72.46,72.85,74700.0,71.9075,72.2544,71.8183,72.2049,74700.0
2015-05-08 11:20:00,72.82,72.93,72.6,72.66,76500.0,72.1751,72.2842,71.9571,72.0165,76500.0
2015-05-08 11:30:00,72.65,72.73,72.62,72.66,34000.0,72.0066,72.0859,71.9769,72.0165,34000.0
2015-05-08 11:40:00,72.67,72.71,72.52,72.65,42600.0,72.0265,72.0661,71.8778,72.0066,42600.0
2015-05-08 11:50:00,72.66,72.7,72.52,72.58,93500.0,72.0165,72.0562,71.8778,71.9373,93500.0
2015-05-08 12:00:00,72.58,72.61,72.5,72.56,77400.0,71.9373,71.967,71.858,71.9174,77400.0
2015-05-08 12:10:00,72.56,72.58,72.45,72.49,116000.0,71.9174,71.9373,71.8084,71.848,116000.0
2015-05-08 12:20:00,72.49,72.5,72.18,72.29,164200.0,71.848,71.858,71.5408,71.6498,164200.0
2015-05-08 12:30:00,72.33,72.44,72.25,72.35,53900.0,71.6895,71.7985,71.6102,71.7093,53900.0
2015-05-08 12:40:00,72.35,72.6,72.29,72.59,75600.0,71.7093,71.9571,71.6498,71.9472,75600.0
2015-05-08 12:50:00,72.6,72.68,72.51,72.6,86000.0,71.9571,72.0364,71.8679,71.9571,86000.0
2015-05-08 13:00:00,72.61,72.7,72.56,72.63,64600.0,71.967,72.0562,71.9174,71.9868,64600.0
2015-05-08 13:10:00,72.65,72.84,72.63,72.72,63000.0,72.0066,72.1949,71.9868,72.076,63000.0
2015-05-08 13:20:00,72.73,72.76,72.42,72.43,71500.0,72.0859,72.1157,71.7787,71.7886,71500.0
2015-05-08 13:30:00,72.44,72.46,72.22,72.23,59400.0,71.7985,71.8183,71.5804,71.5903,59400.0
2015-05-08 13:40:00,72.24,72.39,72.18,72.28,61500.0,71.6003,71.7489,71.5408,71.6399,61500.0
2015-05-08 13:50:00,72.28,72.32,72.13,72.16,52500.0,71.6399,71.6796,71.4912,71.521,52500.0
2015-05-08 14:00:00,72.17,72.18,71.95,72.17,133700.0,71.5309,71.5408,71.3128,71.5309,133700.0
2015-05-08 14:10:00,72.17,72.28,72.14,72.17,73200.0,71.5309,71.6399,71.5011,71.5309,73200.0
2015-05-08 14:20:00,72.17,72.26,72.15,72.25,67700.0,71.5309,71.6201,71.5111,71.6102,67700.0
2015-05-08 14:30:00,72.24,72.24,72.01,72.08,99400.0,71.6003,71.6003,71.3723,71.4417,99400.0
2015-05-08 14:40:00,72.08,72.3,72.07,72.27,54300.0,71.4417,71.6597,71.4318,71.63,54300.0
2015-05-08 14:50:00,72.25,72.26,72.15,72.21,52500.0,71.6102,71.6201,71.5111,71.5705,52500.0
2015-05-08 15:00:00,72.22,72.26,72.16,72.19,53100.0,71.5804,71.6201,71.521,71.5507,53100.0
2015-05-08 15:10:00,72.17,72.2,72.06,72.13,96500.0,71.5309,71.5606,71.4219,71.4912,96500.0
2015-05-08 15:20:00,72.13,72.18,72.07,72.13,91900.0,71.4912,71.5408,71.4318,71.4912,91900.0
2015-05-08 15:30:00,72.13,72.47,72.13,72.39,98200.0,71.4912,71.8282,71.4912,71.7489,98200.0
2015-05-08 15:40:00,72.41,72.43,72.3,72.39,233400.0,71.7688,71.7886,71.6597,71.7489,233400.0
2015-05-08 15:50:00,72.39,72.45,72.33,72.4,333900.0,71.7489,71.8084,71.6895,71.7588,333900.0
2015-05-11 09:30:00,71.48,72.28,71.48,71.73,226100.0,70.847,71.6399,70.847,71.0948,226100.0
2015-05-11 09:40:00,71.73,72.1,71.73,71.93,151100.0,71.0948,71.4615,71.0948,71.293,151100.0
2015-05-11 09:50:00,71.93,72.13,71.46,71.76,167500.0,71.293,71.4912,70.8272,71.1245,167500.0
2015-05-11 10:00:00,71.77,71.97,71.72,71.84,160900.0,71.1344,71.3327,71.0849,71.2038,160900.0
2015-05-11 10:10:00,71.82,71.86,71.35,71.64,202400.0,71.184,71.2236,70.7181,71.0056,202400.0
2015-05-11 10:20:00,71.66,71.7,71.56,71.56,73000.0,71.0254,71.065,70.9263,70.9263,73000.0
2015-05-11 10:30:00,71.57,71.63,71.42,71.58,152300.0,70.9362,70.9957,70.7875,70.9461,152300.0
2015-05-11 10:40:00,71.58,71.68,71.35,71.49,106000.0,70.9461,71.0452,70.7181,70.8569,106000.0
2015-05-11 10:50:00,71.5,71.53,71.24,71.49,112600.0,70.8668,70.8965,70.6091,70.8569,112600.0
2015-05-11 11:00:00,71.46,71.5,71.35,71.48,75500.0,70.8272,70.8668,70.7181,70.847,75500.0
2015-05-11 11:10:00,71.49,71.6,71.39,71.55,100500.0,70.8569,70.9659,70.7578,70.9164,100500.0
2015-05-11 11:20:00,71.54,71.69,71.44,71.65,120200.0,70.9065,71.0551,70.8073,71.0155,120200.0
2015-05-11 11:30:00,71.65,71.7,71.5,71.61,42300.0,71.0155,71.065,70.8668,70.9758,42300.0
2015-05-11 11:40:00,71.62,71.75,71.55,71.75,56000.0,70.9858,71.1146,70.9164,71.1146,56000.0
2015-05-11 11:50:00,71.74,71.76,71.62,71.71,50800.0,71.1047,71.1245,70.9858,71.075,50800.0
2015-05-11 12:00:00,71.74,71.75,71.53,71.53,80600.0,71.1047,71.1146,70.8965,70.8965,80600.0
2015-05-11 12:10:00,71.52,71.67,71.46,71.62,54000.0,70.8866,71.0353,70.8272,70.9858,54000.0
2015-05-11 12:20:00,71.6,71.6,71.43,71.5,37300.0,70.9659,70.9659,70.7974,70.8668,37300.0
2015-05-11 12:30:00,71.53,71.61,71.46,71.49,40100.0,70.8965,70.9758,70.8272,70.8569,40100.0
2015-05-11 12:40:00,71.48,71.52,71.3,71.38,49100.0,70.847,70.8866,70.6686,70.7479,49100.0
2015-05-11 12:50:00,71.39,71.58,71.39,71.47,35700.0,70.7578,70.9461,70.7578,70.8371,35700.0
2015-05-11 13:00:00,71.47,71.65,71.46,71.62,30400.0,70.8371,71.0155,70.8272,70.9858,30400.0
2015-05-11 13:10:00,71.62,71.65,71.57,71.63,48500.0,70.9858,71.0155,70.9362,70.9957,48500.0
2015-05-11 13:20:00,71.65,71.68,71.59,71.61,46300.0,71.0155,71.0452,70.956,70.9758,46300.0
2015-05-11 13:30:00,71.61,71.65,71.57,71.62,41800.0,70.9758,71.0155,70.9362,70.9858,41800.0
2015-05-11 13:40:00,71.62,71.64,71.44,71.54,37700.0,70.9858,71.0056,70.8073,70.9065,37700.0
2015-05-11 13:50:00,71.56,71.71,71.5,71.5,95200.0,70.9263,71.075,70.8668,70.8668,95200.0
2015-05-11 14:00:00,71.51,71.66,71.5,71.62,63800.0,70.8767,71.0254,70.8668,70.9858,63800.0
2015-05-11 14:10:00,71.62,71.65,71.53,71.54,45600.0,70.9858,71.0155,70.8965,70.9065,45600.0
2015-05-11 14:20:00,71.54,71.67,71.51,71.51,51400.0,70.9065,71.0353,70.8767,70.8767,51400.0
2015-05-11 14:30:00,71.5,71.62,71.5,71.61,43800.0,70.8668,70.9858,70.8668,70.9758,43800.0
2015-05-11 14:40:00,71.61,71.67,71.57,71.67,41500.0,70.9758,71.0353,70.9362,71.0353,41500.0
2015-05-11 14:50:00,71.67,71.67,71.36,71.37,109800.0,71.0353,71.0353,70.7281,70.738,109800.0
2015-05-11 15:00:00,71.36,71.4,71.3,71.37,69600.0,70.7281,70.7677,70.6686,70.738,69600.0
2015-05-11 15:10:00,71.36,71.39,71.26,71.33,81300.0,70.7281,70.7578,70.6289,70.6983,81300.0
2015-05-11 15:20:00,71.32,71.46,71.32,71.33,40100.0,70.6884,70.8272,70.6884,70.6983,40100.0
2015-05-11 15:30:00,71.34,71.39,71.3,71.34,86800.0,70.7082,70.7578,70.6686,70.7082,86800.0
2015-05-11 15:40:00,71.33,71.42,71.23,71.25,141100.0,70.6983,70.7875,70.5992,70.619,141100.0
2015-05-11 15:50:00,71.24,71.31,71.2,71.21,208200.0,70.6091,70.6785,70.5695,70.5794,208200.0
2015-05-12 09:30:00,70.7,71.44,70.7,71.15,139700.0,70.0739,70.8073,70.0739,70.5199,139700.0
2015-05-12 09:40:00,71.13,71.14,70.04,70.82,179700.0,70.5001,70.51,69.4197,70.1928,179700.0
2015-05-12 09:50:00,70.81,71.08,70.65,70.65,107200.0,70.1829,70.4505,70.0243,70.0243,107200.0
2015-05-12 10:00:00,70.62,70.91,70.41,70.9,94000.0,69.9946,70.282,69.7865,70.2721,94000.0
2015-05-12 10:10:00,70.9,71.02,70.76,70.96,88500.0,70.2721,70.3911,70.1334,70.3316,88500.0
2015-05-12 10:20:00,70.95,71.09,70.74,70.78,75400.0,70.3217,70.4604,70.1135,70.1532,75400.0
2015-05-12 10:30:00,70.78,71.36,70.77,71.34,49700.0,70.1532,70.7281,70.1433,70.7082,49700.0
2015-05-12 10:40:00,71.36,71.46,71.09,71.3,201300.0,70.7281,70.8272,70.4604,70.6686,201300.0
2015-05-12 10:50:00,71.3,71.46,71.3,71.44,49700.0,70.6686,70.8272,70.6686,70.8073,49700.0
2015-05-12 11:00:00,71.44,71.5,71.36,71.41,58500.0,70.8073,70.8668,70.7281,70.7776,58500.0
2015-05-12 11:10:00,71.43,71.5,71.27,71.32,61700.0,70.7974,70.8668,70.6389,70.6884,61700.0
2015-05-12 11:20:00,71.31,71.47,71.3,71.38,26000.0,70.6785,70.8371,70.6686,70.7479,26000.0
2015-05-12 11:30:00,71.42,71.47,71.34,71.38,38400.0,70.7875,70.8371,70.7082,70.7479,38400.0
2015-05-12 11:40:00,71.39,71.48,71.38,71.42,35000.0,70.7578,70.847,70.7479,70.7875,35000.0
2015-05-12 11:50:00,71.44,71.56,71.39,71.39,40000.0,70.8073,70.9263,70.7578,70.7578,40000.0
2015-05-12 12:00:00,71.39,71.59,71.38,71.49,29300.0,70.7578,70.956,70.7479,70.8569,29300.0
2015-05-12 12:10:00,71.47,71.63,71.43,71.53,55300.0,70.8371,70.9957,70.7974,70.8965,55300.0
2015-05-12 12:20:00,71.51,71.66,71.48,71.63,31400.0,70.8767,71.0254,70.847,70.9957,31400.0
2015-05-12 12:30:00,71.62,71.81,71.62,71.79,91100.0,70.9858,71.1741,70.9858,71.1542,91100.0
2015-05-12 12:40:00,71.79,71.79,71.65,71.69,46600.0,71.1542,71.1542,71.0155,71.0551,46600.0
2015-05-12 12:50:00,71.7,71.81,71.65,71.71,59400.0,71.065,71.1741,71.0155,71.075,59400.0
2015-05-12 13:00:00,71.7,71.92,71.69,71.91,68100.0,71.065,71.2831,71.0551,71.2732,68100.0
2015-05-12 13:10:00,71.9,72.0,71.86,71.97,58000.0,71.2633,71.3624,71.2236,71.3327,58000.0
2015-05-12 13:20:00,71.96,71.98,71.87,71.87,42300.0,71.3227,71.3426,71.2335,71.2335,42300.0
2015-05-12 13:30:00,71.87,71.88,71.63,71.79,41700.0,71.2335,71.2434,70.9957,71.1542,41700.0
2015-05-12 13:40:00,71.79,71.94,71.74,71.86,67500.0,71.1542,71.3029,71.1047,71.2236,67500.0
2015-05-12 13:50:00,71.88,71.97,71.78,71.84,51600.0,71.2434,71.3327,71.1443,71.2038,51600.0
2015-05-12 14:00:00,71.87,71.97,71.83,71.91,77300.0,71.2335,71.3327,71.1939,71.2732,77300.0
2015-05-12 14:10:00,71.92,71.98,71.69,71.74,87300.0,71.2831,71.3426,71.0551,71.1047,87300.0
2015-05-12 14:20:00,71.73,71.93,71.69,71.87,70400.0,71.0948,71.293,71.0551,71.2335,70400.0
2015-05-12 14:30:00,71.89,72.0,71.88,71.98,60800.0,71.2534,71.3624,71.2434,71.3426,60800.0
2015-05-12 14:40:00,71.97,72.12,71.85,72.1,93900.0,71.3327,71.4813,71.2137,71.4615,93900.0
2015-05-12 14:50:00,72.1,72.15,71.62,71.7,76400.0,71.4615,71.5111,70.9858,71.065,76400.0
2015-05-12 15:00:00,71.7,71.89,71.67,71.83,51300.0,71.065,71.2534,71.0353,71.1939,51300.0
2015-05-12 15:10:00,71.82,71.89,71.57,71.68,133500.0,71.184,71.2534,70.9362,71.0452,133500.0
2015-05-12 15:20:00,71.72,71.81,71.52,71.62,53500.0,71.0849,71.1741,70.8866,70.9858,53500.0
2015-05-12 15:30:00,71.61,71.84,71.61,71.81,121100.0,70.9758,71.2038,70.9758,71.1741,121100.0
2015-05-12 15:40:00,71.8,71.89,71.64,71.85,120700.0,71.1642,71.2534,71.0056,71.2137,120700.0
2015-05-12 15:50:00,71.84,71.95,71.77,71.79,150600.0,71.2038,71.3128,71.1344,71.1542,150600.0
2015-05-13 09:30:00,72.39,72.53,71.98,72.25,252300.0,71.7489,71.8877,71.3426,71.6102,252300.0
2015-05-13 09:40:00,72.21,72.25,71.38,71.39,154800.0,71.5705,71.6102,70.7479,70.7578,154800.0
2015-05-13 09:50:00,71.39,71.69,71.22,71.42,251600.0,70.7578,71.0551,70.5893,70.7875,251600.0
2015-05-13 10:00:00,71.39,71.44,71.02,71.41,108600.0,70.7578,70.8073,70.3911,70.7776,108600.0
2015-05-13 10:10:00,71.41,71.73,71.4,71.63,118400.0,70.7776,71.0948,70.7677,70.9957,118400.0
2015-05-13 10:20:00,71.56,71.68,71.5,71.52,41000.0,70.9263,71.0452,70.8668,70.8866,41000.0
2015-05-13 10:30:00,71.53,71.69,71.51,71.53,55600.0,70.8965,71.0551,70.8767,70.8965,55600.0
2015-05-13 10:40:00,71.54,71.69,71.52,71.6,43300.0,70.9065,71.0551,70.8866,70.9659,43300.0
2015-05-13 10:50:00,71.58,71.71,71.5,71.52,84500.0,70.9461,71.075,70.8668,70.8866,84500.0
2015-05-13 11:00:00,71.5,71.63,71.35,71.59,65400.0,70.8668,70.9957,70.7181,70.956,65400.0
2015-05-13 11:10:00,71.59,71.67,71.51,71.62,66000.0,70.956,71.0353,70.8767,70.9858,66000.0
2015-05-13 11:20:00,71.61,71.62,71.31,71.35,79700.0,70.9758,70.9858,70.6785,70.7181,79700.0
2015-05-13 11:30:00,71.35,71.52,71.31,71.52,48900.0,70.7181,70.8866,70.6785,70.8866,48900.0
2015-05-13 11:40:00,71.52,71.69,71.5,71.58,48300.0,70.8866,71.0551,70.8668,70.9461,48300.0
2015-05-13 11:50:00,71.58,71.6,71.44,71.45,39300.0,70.9461,70.9659,70.8073,70.8173,39300.0
2015-05-13 12:00:00,71.45,71.49,71.31,71.32,47600.0,70.8173,70.8569,70.6785,70.6884,47600.0
2015-05-13 12:10:00,71.3,71.33,71.2,71.25,37600.0,70.6686,70.6983,70.5695,70.619,37600.0
2015-05-13 12:20:00,71.26,71.31,71.11,71.25,40200.0,70.6289,70.6785,70.4803,70.619,40200.0
2015-05-13 12:30:00,71.28,71.52,71.19,71.51,28900.0,70.6488,70.8866,70.5596,70.8767,28900.0
2015-05-13 12:40:00,71.53,71.7,71.51,71.65,36400.0,70.8965,71.065,70.8767,71.0155,36400.0
2015-05-13 12:50:00,71.66,71.71,71.57,71.69,29900.0,71.0254,71.075,70.9362,71.0551,29900.0
2015-05-13 13:00:00,71.7,71.75,71.67,71.69,60000.0,71.065,71.1146,71.0353,71.0551,60000.0
2015-05-13 13:10:00,71.7,71.7,71.59,71.68,50400.0,71.065,71.065,70.956,71.0452,50400.0
2015-05-13 13:20:00,71.68,71.72,71.45,71.64,79000.0,71.0452,71.0849,70.8173,71.0056,79000.0
2015-05-13 13:30:00,71.65,71.71,71.63,71.67,60100.0,71.0155,71.075,70.9957,71.0353,60100.0
2015-05-13 13:40:00,71.7,71.71,71.66,71.7,32200.0,71.065,71.075,71.0254,71.065,32200.0
2015-05-13 13:50:00,71.7,71.9,71.68,71.89,41100.0,71.065,71.2633,71.0452,71.2534,41100.0
2015-05-13 14:00:00,71.9,71.94,71.73,71.73,28400.0,71.2633,71.3029,71.0948,71.0948,28400.0
2015-05-13 14:10:00,71.73,71.76,71.37,71.49,55900.0,71.0948,71.1245,70.738,70.8569,55900.0
2015-05-13 14:20:00,71.48,71.64,71.4,71.5,32800.0,70.847,71.0056,70.7677,70.8668,32800.0
2015-05-13 14:30:00,71.5,71.63,71.47,71.61,63900.0,70.8668,70.9957,70.8371,70.9758,63900.0
2015-05-13 14:40:00,71.61,71.66,71.56,71.6,48000.0,70.9758,71.0254,70.9263,70.9659,48000.0
2015-05-13 14:50:00,71.61,71.71,71.6,71.7,30400.0,70.9758,71.075,70.9659,71.065,30400.0
2015-05-13 15:00:00,71.7,71.82,71.69,71.76,42800.0,71.065,71.184,71.0551,71.1245,42800.0
2015-05-13 15:10:00,71.76,71.86,71.75,71.76,42100.0,71.1245,71.2236,71.1146,71.1245,42100.0
2015-05-13 15:20:00,71.77,71.86,71.7,71.75,91200.0,71.1344,71.2236,71.065,71.1146,91200.0
2015-05-13 15:30:00,71.75,71.75,71.58,71.66,78900.0,71.1146,71.1146,70.9461,71.0254,78900.0
2015-05-13 15:40:00,71.66,71.76,71.65,71.71,106100.0,71.0254,71.1245,71.0155,71.075,106100.0
2015-05-13 15:50:00,71.7,71.83,71.68,71.79,293600.0,71.065,71.1939,71.0452,71.1542,293600.0
2015-05-14 09:30:00,72.5,72.5,72.12,72.2,163900.0,71.858,71.858,71.4813,71.5606,163900.0
2015-05-14 09:40:00,72.19,72.31,71.8,71.92,76900.0,71.5507,71.6696,71.1642,71.2831,76900.0
2015-05-14 09:50:00,71.94,72.26,71.87,72.23,59800.0,71.3029,71.6201,71.2335,71.5903,59800.0
2015-05-14 10:00:00,72.23,72.3,72.08,72.21,57800.0,71.5903,71.6597,71.4417,71.5705,57800.0
2015-05-14 10:10:00,72.23,72.33,72.17,72.22,63800.0,71.5903,71.6895,71.5309,71.5804,63800.0
2015-05-14 10:20:00,72.23,72.44,72.23,72.4,59600.0,71.5903,71.7985,71.5903,71.7588,59600.0
2015-05-14 10:30:00,72.38,72.49,72.35,72.38,85600.0,71.739,71.848,71.7093,71.739,85600.0
2015-05-14 10:40:00,72.39,72.39,72.18,72.22,95200.0,71.7489,71.7489,71.5408,71.5804,95200.0
2015-05-14 10:50:00,72.27,72.4,72.23,72.37,78100.0,71.63,71.7588,71.5903,71.7291,78100.0
2015-05-14 11:00:00,72.39,72.64,72.38,72.63,72100.0,71.7489,71.9967,71.739,71.9868,72100.0
2015-05-14 11:10:00,72.63,72.72,72.52,72.65,55500.0,71.9868,72.076,71.8778,72.0066,55500.0
2015-05-14 11:20:00,72.68,72.72,72.62,72.67,47100.0,72.0364,72.076,71.9769,72.0265,47100.0
2015-05-14 11:30:00,72.66,72.81,72.6,72.73,50000.0,72.0165,72.1652,71.9571,72.0859,50000.0
2015-05-14 11:40:00,72.72,72.76,72.61,72.67,44800.0,72.076,72.1157,71.967,72.0265,44800.0
2015-05-14 11:50:00,72.68,72.8,72.63,72.71,49800.0,72.0364,72.1553,71.9868,72.0661,49800.0
2015-05-14 12:00:00,72.72,72.76,72.61,72.63,31200.0,72.076,72.1157,71.967,71.9868,31200.0
2015-05-14 12:10:00,72.64,72.77,72.62,72.76,50700.0,71.9967,72.1256,71.9769,72.1157,50700.0
2015-05-14 12:20:00,72.76,72.85,72.75,72.81,43000.0,72.1157,72.2049,72.1057,72.1652,43000.0
2015-05-14 12:30:00,72.81,72.85,72.69,72.79,37300.0,72.1652,72.2049,72.0463,72.1454,37300.0
2015-05-14 12:40:00,72.78,72.82,72.68,72.74,33900.0,72.1355,72.1751,72.0364,72.0958,33900.0
2015-05-14 12:50:00,72.73,72.76,72.66,72.73,47600.0,72.0859,72.1157,72.0165,72.0859,47600.0
2015-05-14 13:00:00,72.74,72.75,72.7,72.73,37400.0,72.0958,72.1057,72.0562,72.0859,37400.0
2015-05-14 13:10:00,72.74,72.79,72.65,72.65,44700.0,72.0958,72.1454,72.0066,72.0066,44700.0
2015-05-14 13:20:00,72.64,72.77,72.62,72.76,33300.0,71.9967,72.1256,71.9769,72.1157,33300.0
2015-05-14 13:30:00,72.76,73.08,72.76,73.0,102100.0,72.1157,72.4328,72.1157,72.3535,102100.0
2015-05-14 13:40:00,72.99,72.99,72.8,72.83,71500.0,72.3436,72.3436,72.1553,72.185,71500.0
2015-05-14 13:50:00,72.83,72.92,72.76,72.77,61400.0,72.185,72.2742,72.1157,72.1256,61400.0
2015-05-14 14:00:00,72.77,72.89,72.76,72.85,53200.0,72.1256,72.2445,72.1157,72.2049,53200.0
2015-05-14 14:10:00,72.85,73.03,72.85,72.95,70200.0,72.2049,72.3833,72.2049,72.304,70200.0
2015-05-14 14:20:00,72.96,73.0,72.83,72.95,32500.0,72.3139,72.3535,72.185,72.304,32500.0
2015-05-14 14:30:00,72.95,73.01,72.89,72.93,40900.0,72.304,72.3634,72.2445,72.2842,40900.0
2015-05-14 14:40:00,72.92,72.94,72.84,72.89,32500.0,72.2742,72.2941,72.1949,72.2445,32500.0
2015-05-14 14:50:00,72.87,72.88,72.71,72.78,96100.0,72.2247,72.2346,72.0661,72.1355,96100.0
2015-05-14 15:00:00,72.8,72.8,72.74,72.77,63300.0,72.1553,72.1553,72.0958,72.1256,63300.0
2015-05-14 15:10:00,72.78,72.81,72.71,72.71,74200.0,72.1355,72.1652,72.0661,72.0661,74200.0
2015-05-14 15:20:00,72.72,72.79,72.63,72.79,100600.0,72.076,72.1454,71.9868,72.1454,100600.0
2015-05-14 15:30:00,72.78,72.85,72.74,72.85,135000.0,72.1355,72.2049,72.0958,72.2049,135000.0
2015-05-14 15:40:00,72.85,72.9,72.79,72.85,135900.0,72.2049,72.2544,72.1454,72.2049,135900.0
2015-05-14 15:50:00,72.85,72.92,72.84,72.86,228300.0,72.2049,72.2742,72.1949,72.2148,228300.0
2015-05-15 09:30:00,73.22,73.31,72.77,72.94,251100.0,72.5716,72.6608,72.1256,72.2941,251100.0
2015-05-15 09:40:00,72.94,73.06,72.54,73.01,107000.0,72.2941,72.413,71.8976,72.3634,107000.0
2015-05-15 09:50:00,73.07,73.24,72.95,73.05,117600.0,72.4229,72.5914,72.304,72.4031,117600.0
2015-05-15 10:00:00,73.0,73.09,72.93,73.08,48900.0,72.3535,72.4427,72.2842,72.4328,48900.0
2015-05-15 10:10:00,73.08,73.09,72.92,72.97,55900.0,72.4328,72.4427,72.2742,72.3238,55900.0
2015-05-15 10:20:00,72.99,73.25,72.99,73.18,84900.0,72.3436,72.6013,72.3436,72.5319,84900.0
2015-05-15 10:30:00,73.21,73.25,73.02,73.2,44400.0,72.5617,72.6013,72.3734,72.5518,44400.0
2015-05-15 10:40:00,73.2,73.31,73.1,73.16,83600.0,72.5518,72.6608,72.4526,72.5121,83600.0
2015-05-15 10:50:00,73.13,73.17,73.02,73.06,68400.0,72.4824,72.522,72.3734,72.413,68400.0
2015-05-15 11:00:00,73.06,73.26,73.05,73.2,66000.0,72.413,72.6112,72.4031,72.5518,66000.0
2015-05-15 11:10:00,73.19,73.21,73.01,73.03,60200.0,72.5418,72.5617,72.3634,72.3833,60200.0
2015-05-15 11:20:00,73.02,73.03,72.92,72.97,42800.0,72.3734,72.3833,72.2742,72.3238,42800.0
2015-05-15 11:30:00,72.96,73.02,72.92,72.95,44000.0,72.3139,72.3734,72.2742,72.304,44000.0
2015-05-15 11:40:00,72.95,72.99,72.85,72.87,33700.0,72.304,72.3436,72.2049,72.2247,33700.0
2015-05-15 11:50:00,72.87,72.92,72.75,72.86,69000.0,72.2247,72.2742,72.1057,72.2148,69000.0
2015-05-15 12:00:00,72.87,72.87,72.75,72.77,43200.0,72.2247,72.2247,72.1057,72.1256,43200.0
2015-05-15 12:10:00,72.78,72.87,72.62,72.63,54900.0,72.1355,72.2247,71.9769,71.9868,54900.0
2015-05-15 12:20:00,72.64,72.73,72.56,72.59,46000.0,71.9967,72.0859,71.9174,71.9472,46000.0
2015-05-15 12:30:00,72.59,72.74,72.56,72.69,90900.0,71.9472,72.0958,71.9174,72.0463,90900.0
2015-05-15 12:40:00,72.7,72.7,72.54,72.62,59100.0,72.0562,72.0562,71.8976,71.9769,59100.0
2015-05-15 12:50:00,72.62,72.63,72.51,72.51,39400.0,71.9769,71.9868,71.8679,71.8679,39400.0
2015-05-15 13:00:00,72.53,72.56,72.47,72.5,38600.0,71.8877,71.9174,71.8282,71.858,38600.0
2015-05-15 13:10:00,72.51,72.52,72.41,72.42,31100.0,71.8679,71.8778,71.7688,71.7787,31100.0
2015-05-15 13:20:00,72.41,72.52,72.37,72.5,33300.0,71.7688,71.8778,71.7291,71.858,33300.0
2015-05-15 13:30:00,72.49,72.53,72.47,72.48,31600.0,71.848,71.8877,71.8282,71.8381,31600.0
2015-05-15 13:40:00,72.48,72.52,72.47,72.48,26700.0,71.8381,71.8778,71.8282,71.8381,26700.0
2015-05-15 13:50:00,72.48,72.51,72.46,72.48,25000.0,71.8381,71.8679,71.8183,71.8381,25000.0
2015-05-15 14:00:00,72.48,72.52,72.41,72.43,25600.0,71.8381,71.8778,71.7688,71.7886,25600.0
2015-05-15 14:10:00,72.42,72.47,72.42,72.44,23200.0,71.7787,71.8282,71.7787,71.7985,23200.0
2015-05-15 14:20:00,72.45,72.45,72.27,72.28,71600.0,71.8084,71.8084,71.63,71.6399,71600.0
2015-05-15 14:30:00,72.27,72.42,72.25,72.38,65400.0,71.63,71.7787,71.6102,71.739,65400.0
2015-05-15 14:40:00,72.38,72.45,72.33,72.33,40400.0,71.739,71.8084,71.6895,71.6895,40400.0
2015-05-15 14:50:00,72.34,72.53,72.34,72.42,50700.0,71.6994,71.8877,71.6994,71.7787,50700.0
2015-05-15 15:00:00,72.42,72.44,72.38,72.39,64700.0,71.7787,71.7985,71.739,71.7489,64700.0
2015-05-15 15:10:00,72.39,72.4,72.32,72.34,70700.0,71.7489,71.7588,71.6796,71.6994,70700.0
2015-05-15 15:20:00,72.35,72.38,72.3,72.37,35600.0,71.7093,71.739,71.6597,71.7291,35600.0
2015-05-15 15:30:00,72.37,72.54,72.36,72.51,77600.0,71.7291,71.8976,71.7192,71.8679,77600.0
2015-05-15 15:40:00,72.51,72.51,72.37,72.43,127900.0,71.8679,71.8679,71.7291,71.7886,127900.0
2015-05-15 15:50:00,72.43,72.47,72.36,72.4,346800.0,71.7886,71.8282,71.7192,71.7588,346800.0
2015-05-18 09:30:00,72.55,72.55,72.12,72.24,152800.0,71.9075,71.9075,71.4813,71.6003,152800.0
2015-05-18 09:40:00,72.24,72.26,71.67,71.81,155000.0,71.6003,71.6201,71.0353,71.1741,155000.0
2015-05-18 09:50:00,71.84,72.12,71.72,72.07,167200.0,71.2038,71.4813,71.0849,71.4318,167200.0
2015-05-18 10:00:00,72.06,72.12,71.82,71.82,143600.0,71.4219,71.4813,71.184,71.184,143600.0
2015-05-18 10:10:00,71.82,72.02,71.8,71.81,93700.0,71.184,71.3822,71.1642,71.1741,93700.0
2015-05-18 10:20:00,71.81,72.19,71.76,72.17,71500.0,71.1741,71.5507,71.1245,71.5309,71500.0
2015-05-18 10:30:00,72.19,72.34,72.14,72.23,73500.0,71.5507,71.6994,71.5011,71.5903,73500.0
2015-05-18 10:40:00,72.23,72.45,72.22,72.38,44600.0,71.5903,71.8084,71.5804,71.739,44600.0
2015-05-18 10:50:00,72.39,72.49,72.31,72.37,42200.0,71.7489,71.848,71.6696,71.7291,42200.0
2015-05-18 11:00:00,72.37,72.44,72.35,72.41,51700.0,71.7291,71.7985,71.7093,71.7688,51700.0
2015-05-18 11:10:00,72.41,72.6,72.4,72.52,55400.0,71.7688,71.9571,71.7588,71.8778,55400.0
2015-05-18 11:20:00,72.52,72.69,72.46,72.67,61200.0,71.8778,72.0463,71.8183,72.0265,61200.0
2015-05-18 11:30:00,72.66,72.75,72.58,72.65,77800.0,72.0165,72.1057,71.9373,72.0066,77800.0
2015-05-18 11:40:00,72.64,72.69,72.49,72.64,50000.0,71.9967,72.0463,71.848,71.9967,50000.0
2015-05-18 11:50:00,72.65,72.72,72.61,72.69,55800.0,72.0066,72.076,71.967,72.0463,55800.0
2015-05-18 12:00:00,72.69,72.72,72.65,72.71,38100.0,72.0463,72.076,72.0066,72.0661,38100.0
2015-05-18 12:10:00,72.71,72.75,72.6,72.61,34400.0,72.0661,72.1057,71.9571,71.967,34400.0
2015-05-18 12:20:00,72.61,72.71,72.58,72.7,28400.0,71.967,72.0661,71.9373,72.0562,28400.0
2015-05-18 12:30:00,72.7,72.72,72.56,72.62,27800.0,72.0562,72.076,71.9174,71.9769,27800.0
2015-05-18 12:40:00,72.61,72.62,72.58,72.61,25500.0,71.967,71.9769,71.9373,71.967,25500.0
2015-05-18 12:50:00,72.61,72.61,72.51,72.58,35900.0,71.967,71.967,71.8679,71.9373,35900.0
2015-05-18 13:00:00,72.57,72.73,72.57,72.71,26500.0,71.9273,72.0859,71.9273,72.0661,26500.0
2015-05-18 13:10:00,72.72,72.72,72.63,72.66,18800.0,72.076,72.076,71.9868,72.0165,18800.0
2015-05-18 13:20:00,72.66,72.8,72.66,72.77,25400.0,72.0165,72.1553,72.0165,72.1256,25400.0
2015-05-18 13:30:00,72.79,72.83,72.74,72.74,23100.0,72.1454,72.185,72.0958,72.0958,23100.0
2015-05-18 13:40:00,72.76,72.88,72.73,72.88,30700.0,72.1157,72.2346,72.0859,72.2346,30700.0
2015-05-18 13:50:00,72.87,72.94,72.82,72.88,27800.0,72.2247,72.2941,72.1751,72.2346,27800.0
2015-05-18 14:00:00,72.89,72.99,72.86,72.97,42600.0,72.2445,72.3436,72.2148,72.3238,42600.0
2015-05-18 14:10:00,72.99,72.99,72.86,72.87,57400.0,72.3436,72.3436,72.2148,72.2247,57400.0
2015-05-18 14:20:00,72.87,72.95,72.8,72.81,48300.0,72.2247,72.304,72.1553,72.1652,48300.0
2015-05-18 14:30:00,72.81,72.97,72.77,72.97,39500.0,72.1652,72.3238,72.1256,72.3238,39500.0
2015-05-18 14:40:00,72.97,72.98,72.88,72.95,34300.0,72.3238,72.3337,72.2346,72.304,34300.0
2015-05-18 14:50:00,72.97,72.97,72.89,72.93,29300.0,72.3238,72.3238,72.2445,72.2842,29300.0
2015-05-18 15:00:00,72.94,72.95,72.93,72.94,32200.0,72.2941,72.304,72.2842,72.2941,32200.0
2015-05-18 15:10:00,72.94,73.0,72.94,73.0,51600.0,72.2941,72.3535,72.2941,72.3535,51600.0
2015-05-18 15:20:00,72.99,73.2,72.98,72.98,83300.0,72.3436,72.5518,72.3337,72.3337,83300.0
2015-05-18 15:30:00,72.96,72.99,72.87,72.95,75700.0,72.3139,72.3436,72.2247,72.304,75700.0
2015-05-18 15:40:00,72.95,73.0,72.84,72.89,96900.0,72.304,72.3535,72.1949,72.2445,96900.0
2015-05-18 15:50:00,72.89,72.9,72.76,72.79,203100.0,72.2445,72.2544,72.1157,72.1454,203100.0
2015-05-19 09:30:00,72.99,73.1,72.4,72.41,86900.0,72.3436,72.4526,71.7588,71.7688,86900.0
2015-05-19 09:40:00,72.42,72.75,72.41,72.61,50200.0,71.7787,72.1057,71.7688,71.967,50200.0
2015-05-19 09:50:00,72.61,72.66,72.45,72.48,45700.0,71.967,72.0165,71.8084,71.8381,45700.0
2015-05-19 10:00:00,72.5,72.6,72.0,72.05,76700.0,71.858,71.9571,71.3624,71.4119,76700.0
2015-05-19 10:10:00,72.06,72.39,72.02,72.23,78700.0,71.4219,71.7489,71.3822,71.5903,78700.0
2015-05-19 10:20:00,72.17,72.2,71.88,72.03,143800.0,71.5309,71.5606,71.2434,71.3921,143800.0
2015-05-19 10:30:00,72.03,72.33,72.01,72.23,61000.0,71.3921,71.6895,71.3723,71.5903,61000.0
2015-05-19 10:40:00,72.2,72.28,72.04,72.1,61900.0,71.5606,71.6399,71.402,71.4615,61900.0
2015-05-19 10:50:00,72.12,72.12,71.8,71.8,54000.0,71.4813,71.4813,71.1642,71.1642,54000.0
2015-05-19 11:00:00,71.81,71.96,71.71,71.83,78100.0,71.1741,71.3227,71.075,71.1939,78100.0
2015-05-19 11:10:00,71.8,72.02,71.79,71.99,46300.0,71.1642,71.3822,71.1542,71.3525,46300.0
2015-05-19 11:20:00,71.99,71.99,71.78,71.85,63800.0,71.3525,71.3525,71.1443,71.2137,63800.0
2015-05-19 11:30:00,71.85,72.0,71.8,71.99,84900.0,71.2137,71.3624,71.1642,71.3525,84900.0
2015-05-19 11:40:00,71.97,72.07,71.8,72.07,46800.0,71.3327,71.4318,71.1642,71.4318,46800.0
2015-05-19 11:50:00,72.06,72.24,72.06,72.22,38400.0,71.4219,71.6003,71.4219,71.5804,38400.0
2015-05-19 12:00:00,72.21,72.25,72.0,72.02,60700.0,71.5705,71.6102,71.3624,71.3822,60700.0
2015-05-19 12:10:00,72.02,72.04,71.89,71.97,38700.0,71.3822,71.402,71.2534,71.3327,38700.0
2015-05-19 12:20:00,71.96,72.0,71.9,71.97,22500.0,71.3227,71.3624,71.2633,71.3327,22500.0
2015-05-19 12:30:00,71.95,72.02,71.95,71.97,21300.0,71.3128,71.3822,71.3128,71.3327,21300.0
2015-05-19 12:40:00,71.99,72.02,71.93,72.0,31300.0,71.3525,71.3822,71.293,71.3624,31300.0
2015-05-19 12:50:00,72.0,72.01,70.89,71.48,443900.0,71.3624,71.3723,70.2622,70.847,443900.0
2015-05-19 13:00:00,71.52,71.71,71.17,71.68,381100.0,70.8866,71.075,70.5397,71.0452,381100.0
2015-05-19 13:10:00,71.69,71.75,71.43,71.47,68100.0,71.0551,71.1146,70.7974,70.8371,68100.0
2015-05-19 13:20:00,71.49,71.52,71.25,71.26,86300.0,70.8569,70.8866,70.619,70.6289,86300.0
2015-05-19 13:30:00,71.27,71.3,70.9,71.03,285400.0,70.6389,70.6686,70.2721,70.401,285400.0
2015-05-19 13:40:00,71.02,71.33,70.84,71.33,189700.0,70.3911,70.6983,70.2127,70.6983,189700.0
2015-05-19 13:50:00,71.32,71.35,71.05,71.21,139600.0,70.6884,70.7181,70.4208,70.5794,139600.0
2015-05-19 14:00:00,71.2,71.33,71.11,71.23,69500.0,70.5695,70.6983,70.4803,70.5992,69500.0
2015-05-19 14:10:00,71.26,71.33,71.11,71.21,57300.0,70.6289,70.6983,70.4803,70.5794,57300.0
2015-05-19 14:20:00,71.22,71.34,71.15,71.16,69500.0,70.5893,70.7082,70.5199,70.5298,69500.0
2015-05-19 14:30:00,71.16,71.26,71.01,71.07,103600.0,70.5298,70.6289,70.3812,70.4406,103600.0
2015-05-19 14:40:00,71.05,71.22,71.05,71.05,51100.0,70.4208,70.5893,70.4208,70.4208,51100.0
2015-05-19 14:50:00,71.06,71.26,71.01,71.13,62500.0,70.4307,70.6289,70.3812,70.5001,62500.0
2015-05-19 15:00:00,71.14,71.31,71.12,71.29,95900.0,70.51,70.6785,70.4902,70.6587,95900.0
2015-05-19 15:10:00,71.3,71.35,71.16,71.3,62000.0,70.6686,70.7181,70.5298,70.6686,62000.0
2015-05-19 15:20:00,71.29,71.48,71.25,71.44,91000.0,70.6587,70.847,70.619,70.8073,91000.0
2015-05-19 15:30:00,71.44,71.48,71.3,71.32,98300.0,70.8073,70.847,70.6686,70.6884,98300.0
2015-05-19 15:40:00,71.31,71.35,71.13,71.32,169200.0,70.6785,70.7181,70.5001,70.6884,169200.0
2015-05-19 15:50:00,71.32,71.52,71.28,71.48,344400.0,70.6884,70.8866,70.6488,70.847,344400.0
2015-05-20 09:30:00,71.23,71.23,69.82,69.9,417100.0,70.5992,70.5992,69.2017,69.281,417100.0
2015-05-20 09:40:00,69.82,70.18,69.51,70.16,438900.0,69.2017,69.5585,68.8944,69.5387,438900.0
2015-05-20 09:50:00,70.16,70.31,69.86,69.87,226200.0,69.5387,69.6874,69.2413,69.2512,226200.0
2015-05-20 10:00:00,69.91,70.09,69.55,69.9,430600.0,69.2909,69.4693,68.9341,69.281,430600.0
2015-05-20 10:10:00,69.9,70.0,69.79,69.98,181300.0,69.281,69.3801,69.172,69.3603,181300.0
2015-05-20 10:20:00,69.96,70.11,69.71,69.85,151100.0,69.3405,69.4891,69.0927,69.2314,151100.0
2015-05-20 10:30:00,69.88,69.96,69.54,69.63,158400.0,69.2612,69.3405,68.9242,69.0134,158400.0
2015-05-20 10:40:00,69.64,69.95,69.34,69.56,181500.0,69.0233,69.3305,68.7259,68.944,181500.0
2015-05-20 10:50:00,69.56,69.83,69.35,69.48,140700.0,68.944,69.2116,68.7359,68.8647,140700.0
2015-05-20 11:00:00,69.48,69.74,69.4,69.69,175200.0,68.8647,69.1224,68.7854,69.0728,175200.0
2015-05-20 11:10:00,69.68,69.68,69.5,69.59,144800.0,69.0629,69.0629,68.8845,68.9737,144800.0
2015-05-20 11:20:00,69.59,69.6,69.36,69.42,114900.0,68.9737,68.9836,68.7458,68.8052,114900.0
2015-05-20 11:30:00,69.45,69.62,69.32,69.44,134200.0,68.835,69.0035,68.7061,68.8251,134200.0
2015-05-20 11:40:00,69.44,69.61,69.29,69.54,129300.0,68.8251,68.9936,68.6764,68.9242,129300.0
2015-05-20 11:50:00,69.53,69.85,69.48,69.84,90700.0,68.9143,69.2314,68.8647,69.2215,90700.0
2015-05-20 12:00:00,69.82,69.93,69.74,69.85,112400.0,69.2017,69.3107,69.1224,69.2314,112400.0
2015-05-20 12:10:00,69.86,69.86,69.59,69.63,77500.0,69.2413,69.2413,68.9737,69.0134,77500.0
2015-05-20 12:20:00,69.62,69.85,69.61,69.84,42700.0,69.0035,69.2314,68.9936,69.2215,42700.0
2015-05-20 12:30:00,69.84,69.87,69.66,69.78,65400.0,69.2215,69.2512,69.0431,69.162,65400.0
2015-05-20 12:40:00,69.77,70.23,69.63,70.12,171800.0,69.1521,69.6081,69.0134,69.499,171800.0
2015-05-20 12:50:00,70.11,70.24,70.02,70.02,104700.0,69.4891,69.618,69.3999,69.3999,104700.0
2015-05-20 13:00:00,70.05,70.07,69.98,70.02,105600.0,69.4297,69.4495,69.3603,69.3999,105600.0
2015-05-20 13:10:00,70.04,70.12,69.96,70.0,78500.0,69.4197,69.499,69.3405,69.3801,78500.0
2015-05-20 13:20:00,70.0,70.02,69.96,70.0,49600.0,69.3801,69.3999,69.3405,69.3801,49600.0
2015-05-20 13:30:00,70.0,70.18,69.86,69.96,95100.0,69.3801,69.5585,69.2413,69.3405,95100.0
2015-05-20 13:40:00,69.96,69.99,69.9,69.91,60400.0,69.3405,69.3702,69.281,69.2909,60400.0
2015-05-20 13:50:00,69.91,69.92,69.78,69.78,61100.0,69.2909,69.3008,69.162,69.162,61100.0
2015-05-20 14:00:00,69.81,70.06,69.76,70.0,121800.0,69.1918,69.4396,69.1422,69.3801,121800.0
2015-05-20 14:10:00,70.0,70.21,69.95,70.18,76400.0,69.3801,69.5882,69.3305,69.5585,76400.0
2015-05-20 14:20:00,70.2,70.3,70.07,70.28,102800.0,69.5783,69.6774,69.4495,69.6576,102800.0
2015-05-20 14:30:00,70.29,70.29,70.17,70.25,71900.0,69.6675,69.6675,69.5486,69.6279,71900.0
2015-05-20 14:40:00,70.25,70.26,70.12,70.13,104400.0,69.6279,69.6378,69.499,69.5089,104400.0
2015-05-20 14:50:00,70.13,70.13,70.0,70.07,114500.0,69.5089,69.5089,69.3801,69.4495,114500.0
2015-05-20 15:00:00,70.07,70.07,69.93,69.98,131500.0,69.4495,69.4495,69.3107,69.3603,131500.0
2015-05-20 15:10:00,69.97,70.01,69.77,69.85,137600.0,69.3504,69.39,69.1521,69.2314,137600.0
2015-05-20 15:20:00,69.85,69.97,69.72,69.9,181100.0,69.2314,69.3504,69.1026,69.281,181100.0
2015-05-20 15:30:00,69.9,70.2,69.88,70.19,373400.0,69.281,69.5783,69.2612,69.5684,373400.0
2015-05-20 15:40:00,70.2,70.43,70.19,70.42,541400.0,69.5783,69.8063,69.5684,69.7964,541400.0
2015-05-20 15:50:00,70.42,70.42,70.13,70.16,721700.0,69.7964,69.7964,69.5089,69.5387,721700.0
2015-05-21 09:30:00,73.51,74.44,73.33,74.34,1334600.0,72.859,73.7808,72.6806,73.6817,1334600.0
2015-05-21 09:40:00,74.33,74.68,73.52,73.56,881300.0,73.6718,74.0187,72.8689,72.9086,881300.0
2015-05-21 09:50:00,73.56,74.0,73.4,73.41,449800.0,72.9086,73.3447,72.75,72.7599,449800.0
2015-05-21 10:00:00,73.41,74.15,73.4,74.01,420100.0,72.7599,73.4933,72.75,73.3546,420100.0
2015-05-21 10:10:00,74.02,74.03,73.62,73.99,383300.0,73.3645,73.3744,72.968,73.3348,383300.0
2015-05-21 10:20:00,73.96,74.4,73.88,74.28,322400.0,73.305,73.7411,73.2257,73.6222,322400.0
2015-05-21 10:30:00,74.27,74.48,73.92,74.23,313200.0,73.6123,73.8204,73.2654,73.5726,313200.0
2015-05-21 10:40:00,74.23,74.44,73.91,74.04,243400.0,73.5726,73.7808,73.2555,73.3843,243400.0
2015-05-21 10:50:00,74.02,74.05,73.57,73.83,440700.0,73.3645,73.3942,72.9185,73.1762,440700.0
2015-05-21 11:00:00,73.83,73.94,73.7,73.73,232900.0,73.1762,73.2852,73.0473,73.0771,232900.0
2015-05-21 11:10:00,73.73,73.86,73.52,73.8,220600.0,73.0771,73.2059,72.8689,73.1464,220600.0
2015-05-21 11:20:00,73.8,73.83,73.61,73.65,154800.0,73.1464,73.1762,72.9581,72.9978,154800.0
2015-05-21 11:30:00,73.63,73.77,73.15,73.25,232400.0,72.978,73.1167,72.5022,72.6013,232400.0
2015-05-21 11:40:00,73.25,73.44,73.17,73.38,345400.0,72.6013,72.7896,72.522,72.7302,345400.0
2015-05-21 11:50:00,73.39,73.68,73.27,73.45,142000.0,72.7401,73.0275,72.6211,72.7995,142000.0
2015-05-21 12:00:00,73.44,73.58,73.15,73.17,132800.0,72.7896,72.9284,72.5022,72.522,132800.0
2015-05-21 12:10:00,73.17,73.35,73.01,73.18,180400.0,72.522,72.7004,72.3634,72.5319,180400.0
2015-05-21 12:20:00,73.2,73.24,73.11,73.14,90700.0,72.5518,72.5914,72.4626,72.4923,90700.0
2015-05-21 12:30:00,73.15,73.24,72.94,73.06,159300.0,72.5022,72.5914,72.2941,72.413,159300.0
2015-05-21 12:40:00,73.06,73.17,72.95,72.98,160400.0,72.413,72.522,72.304,72.3337,160400.0
2015-05-21 12:50:00,72.96,73.27,72.87,73.21,236900.0,72.3139,72.6211,72.2247,72.5617,236900.0
2015-05-21 13:00:00,73.22,73.29,72.93,73.01,125000.0,72.5716,72.641,72.2842,72.3634,125000.0
2015-05-21 13:10:00,73.02,73.2,73.02,73.07,89700.0,72.3734,72.5518,72.3734,72.4229,89700.0
2015-05-21 13:20:00,73.07,73.28,73.06,73.23,104000.0,72.4229,72.6311,72.413,72.5815,104000.0
2015-05-21 13:30:00,73.22,73.35,73.19,73.24,113800.0,72.5716,72.7004,72.5418,72.5914,113800.0
2015-05-21 13:40:00,73.24,73.24,73.1,73.24,97800.0,72.5914,72.5914,72.4526,72.5914,97800.0
2015-05-21 13:50:00,73.25,73.27,73.0,73.01,122400.0,72.6013,72.6211,72.3535,72.3634,122400.0
2015-05-21 14:00:00,73.01,73.08,72.7,72.99,212500.0,72.3634,72.4328,72.0562,72.3436,212500.0
2015-05-21 14:10:00,72.98,72.99,72.59,72.71,163800.0,72.3337,72.3436,71.9472,72.0661,163800.0
2015-05-21 14:20:00,72.72,72.73,72.61,72.66,117100.0,72.076,72.0859,71.967,72.0165,117100.0
2015-05-21 14:30:00,72.67,72.72,72.52,72.52,130300.0,72.0265,72.076,71.8778,71.8778,130300.0
2015-05-21 14:40:00,72.54,72.65,72.5,72.55,112000.0,71.8976,72.0066,71.858,71.9075,112000.0
2015-05-21 14:50:00,72.56,72.61,72.47,72.49,139500.0,71.9174,71.967,71.8282,71.848,139500.0
2015-05-21 15:00:00,72.48,72.84,72.48,72.81,245500.0,71.8381,72.1949,71.8381,72.1652,245500.0
2015-05-21 15:10:00,72.82,72.84,72.7,72.73,189300.0,72.1751,72.1949,72.0562,72.0859,189300.0
2015-05-21 15:20:00,72.73,72.74,72.52,72.53,196200.0,72.0859,72.0958,71.8778,71.8877,196200.0
2015-05-21 15:30:00,72.53,72.57,72.48,72.49,237900.0,71.8877,71.9273,71.8381,71.848,237900.0
2015-05-21 15:40:00,72.5,72.61,72.31,72.57,605600.0,71.858,71.967,71.6696,71.9273,605600.0
2015-05-21 15:50:00,72.57,72.97,72.55,72.93,657200.0,71.9273,72.3238,71.9075,72.2842,657200.0
2015-05-22 09:30:00,73.0,73.0,72.5,72.83,184900.0,72.3535,72.3535,71.858,72.185,184900.0
2015-05-22 09:40:00,72.86,72.92,72.64,72.67,107300.0,72.2148,72.2742,71.9967,72.0265,107300.0
2015-05-22 09:50:00,72.67,72.99,72.57,72.83,117800.0,72.0265,72.3436,71.9273,72.185,117800.0
2015-05-22 10:00:00,72.85,73.03,72.61,72.65,128500.0,72.2049,72.3833,71.967,72.0066,128500.0
2015-05-22 10:10:00,72.66,72.76,72.58,72.62,103400.0,72.0165,72.1157,71.9373,71.9769,103400.0
2015-05-22 10:20:00,72.62,72.81,72.59,72.71,109900.0,71.9769,72.1652,71.9472,72.0661,109900.0
2015-05-22 10:30:00,72.74,72.78,72.64,72.64,113700.0,72.0958,72.1355,71.9967,71.9967,113700.0
2015-05-22 10:40:00,72.67,72.67,72.58,72.67,45000.0,72.0265,72.0265,71.9373,72.0265,45000.0
2015-05-22 10:50:00,72.68,72.68,72.58,72.61,46900.0,72.0364,72.0364,71.9373,71.967,46900.0
2015-05-22 11:00:00,72.61,72.64,72.5,72.59,103600.0,71.967,71.9967,71.858,71.9472,103600.0
2015-05-22 11:10:00,72.58,72.78,72.56,72.75,86500.0,71.9373,72.1355,71.9174,72.1057,86500.0
2015-05-22 11:20:00,72.75,72.78,72.61,72.61,59600.0,72.1057,72.1355,71.967,71.967,59600.0
2015-05-22 11:30:00,72.6,72.61,72.52,72.53,75400.0,71.9571,71.967,71.8778,71.8877,75400.0
2015-05-22 11:40:00,72.55,72.79,72.53,72.74,68100.0,71.9075,72.1454,71.8877,72.0958,68100.0
2015-05-22 11:50:00,72.78,72.93,72.76,72.92,74800.0,72.1355,72.2842,72.1157,72.2742,74800.0
2015-05-22 12:00:00,72.93,73.01,72.89,72.98,91100.0,72.2842,72.3634,72.2445,72.3337,91100.0
2015-05-22 12:10:00,72.98,73.05,72.91,72.99,139500.0,72.3337,72.4031,72.2643,72.3436,139500.0
2015-05-22 12:20:00,73.0,73.15,72.98,73.14,105600.0,72.3535,72.5022,72.3337,72.4923,105600.0
2015-05-22 12:30:00,73.14,73.2,72.88,72.91,131300.0,72.4923,72.5518,72.2346,72.2643,131300.0
2015-05-22 12:40:00,72.91,72.91,72.75,72.8,64900.0,72.2643,72.2643,72.1057,72.1553,64900.0
2015-05-22 12:50:00,72.81,72.82,72.69,72.72,68700.0,72.1652,72.1751,72.0463,72.076,68700.0
2015-05-22 13:00:00,72.71,75.15,72.64,74.88,2439500.0,72.0661,74.4845,71.9967,74.2169,2439500.0
2015-05-22 13:10:00,74.88,75.89,74.5,74.63,1088300.0,74.2169,75.2179,73.8402,73.9691,1088300.0
2015-05-22 13:20:00,74.61,75.62,74.23,75.21,641000.0,73.9493,74.9503,73.5726,74.544,641000.0
2015-05-22 13:30:00,75.2,75.23,74.59,74.75,368800.0,74.534,74.5638,73.9295,74.088,368800.0
2015-05-22 13:40:00,74.74,74.93,74.56,74.74,254200.0,74.0781,74.2664,73.8997,74.0781,254200.0
2015-05-22 13:50:00,74.73,74.8,74.43,74.52,241100.0,74.0682,74.1376,73.7709,73.8601,241100.0
2015-05-22 14:00:00,74.49,74.52,74.09,74.12,225000.0,73.8303,73.8601,73.4339,73.4636,225000.0
2015-05-22 14:10:00,74.12,74.56,74.11,74.21,144100.0,73.4636,73.8997,73.4537,73.5528,144100.0
2015-05-22 14:20:00,74.21,74.33,74.01,74.12,157800.0,73.5528,73.6718,73.3546,73.4636,157800.0
2015-05-22 14:30:00,74.12,74.19,73.9,73.92,144900.0,73.4636,73.533,73.2456,73.2654,144900.0
2015-05-22 14:40:00,73.92,73.93,73.66,73.81,246600.0,73.2654,73.2753,73.0077,73.1564,246600.0
2015-05-22 14:50:00,73.81,74.0,73.51,73.59,205100.0,73.1564,73.3447,72.859,72.9383,205100.0
2015-05-22 15:00:00,73.59,73.88,73.5,73.81,129200.0,72.9383,73.2257,72.8491,73.1564,129200.0
2015-05-22 15:10:00,73.82,74.29,73.79,74.18,198800.0,73.1663,73.6321,73.1365,73.5231,198800.0
2015-05-22 15:20:00,74.18,74.62,74.18,74.55,228600.0,73.5231,73.9592,73.5231,73.8898,228600.0
2015-05-22 15:30:00,74.55,74.7,74.43,74.6,320800.0,73.8898,74.0385,73.7709,73.9394,320800.0
2015-05-22 15:40:00,74.6,74.85,74.55,74.65,394100.0,73.9394,74.1871,73.8898,73.9889,394100.0
2015-05-22 15:50:00,74.63,75.14,74.6,75.01,827900.0,73.9691,74.4746,73.9394,74.3457,827900.0
2015-05-26 09:30:00,73.66,73.98,73.32,73.8,930100.0,73.0077,73.3249,72.6707,73.1464,930100.0
2015-05-26 09:40:00,73.81,73.89,73.26,73.35,275000.0,73.1564,73.2356,72.6112,72.7004,275000.0
2015-05-26 09:50:00,73.34,73.64,73.22,73.63,246900.0,72.6905,72.9879,72.5716,72.978,246900.0
2015-05-26 10:00:00,73.63,73.72,73.41,73.64,247400.0,72.978,73.0672,72.7599,72.9879,247400.0
2015-05-26 10:10:00,73.64,73.65,73.5,73.64,240700.0,72.9879,72.9978,72.8491,72.9879,240700.0
2015-05-26 10:20:00,73.63,73.83,73.55,73.83,152200.0,72.978,73.1762,72.8987,73.1762,152200.0
2015-05-26 10:30:00,73.83,73.9,73.65,73.82,139900.0,73.1762,73.2456,72.9978,73.1663,139900.0
2015-05-26 10:40:00,73.84,73.91,73.63,73.65,104500.0,73.1861,73.2555,72.978,72.9978,104500.0
2015-05-26 10:50:00,73.64,73.68,73.49,73.49,94200.0,72.9879,73.0275,72.8392,72.8392,94200.0
2015-05-26 11:00:00,73.49,73.57,73.31,73.4,115900.0,72.8392,72.9185,72.6608,72.75,115900.0
2015-05-26 11:10:00,73.4,73.53,73.35,73.37,114600.0,72.75,72.8788,72.7004,72.7203,114600.0
2015-05-26 11:20:00,73.37,73.45,73.31,73.35,96000.0,72.7203,72.7995,72.6608,72.7004,96000.0
2015-05-26 11:30:00,73.36,73.67,73.31,73.62,106800.0,72.7103,73.0176,72.6608,72.968,106800.0
2015-05-26 11:40:00,73.62,73.79,73.58,73.69,99500.0,72.968,73.1365,72.9284,73.0374,99500.0
2015-05-26 11:50:00,73.71,73.72,73.48,73.52,56000.0,73.0572,73.0672,72.8293,72.8689,56000.0
2015-05-26 12:00:00,73.52,73.54,73.33,73.35,58800.0,72.8689,72.8887,72.6806,72.7004,58800.0
2015-05-26 12:10:00,73.36,73.48,73.3,73.4,65400.0,72.7103,72.8293,72.6509,72.75,65400.0
2015-05-26 12:20:00,73.42,73.54,73.38,73.38,45700.0,72.7698,72.8887,72.7302,72.7302,45700.0
2015-05-26 12:30:00,73.4,73.49,73.31,73.49,97900.0,72.75,72.8392,72.6608,72.8392,97900.0
2015-05-26 12:40:00,73.49,73.64,73.47,73.52,65000.0,72.8392,72.9879,72.8194,72.8689,65000.0
2015-05-26 12:50:00,73.51,73.61,73.49,73.56,102700.0,72.859,72.9581,72.8392,72.9086,102700.0
2015-05-26 13:00:00,73.55,73.56,73.34,73.41,95800.0,72.8987,72.9086,72.6905,72.7599,95800.0
2015-05-26 13:10:00,73.4,73.45,73.33,73.38,52300.0,72.75,72.7995,72.6806,72.7302,52300.0
2015-05-26 13:20:00,73.38,73.6,73.38,73.51,51500.0,72.7302,72.9482,72.7302,72.859,51500.0
2015-05-26 13:30:00,73.52,73.52,73.33,73.42,61600.0,72.8689,72.8689,72.6806,72.7698,61600.0
2015-05-26 13:40:00,73.42,73.67,73.42,73.59,86400.0,72.7698,73.0176,72.7698,72.9383,86400.0
2015-05-26 13:50:00,73.58,73.72,73.53,73.61,90300.0,72.9284,73.0672,72.8788,72.9581,90300.0
2015-05-26 14:00:00,73.59,73.65,73.48,73.5,70800.0,72.9383,72.9978,72.8293,72.8491,70800.0
2015-05-26 14:10:00,73.5,73.69,73.49,73.65,69400.0,72.8491,73.0374,72.8392,72.9978,69400.0
2015-05-26 14:20:00,73.65,73.67,73.55,73.65,77600.0,72.9978,73.0176,72.8987,72.9978,77600.0
2015-05-26 14:30:00,73.66,73.66,73.55,73.58,66700.0,73.0077,73.0077,72.8987,72.9284,66700.0
2015-05-26 14:40:00,73.58,73.65,73.48,73.49,89500.0,72.9284,72.9978,72.8293,72.8392,89500.0
2015-05-26 14:50:00,73.52,73.62,73.5,73.53,82700.0,72.8689,72.968,72.8491,72.8788,82700.0
2015-05-26 15:00:00,73.53,73.63,73.52,73.6,132200.0,72.8788,72.978,72.8689,72.9482,132200.0
2015-05-26 15:10:00,73.6,73.63,73.53,73.57,89000.0,72.9482,72.978,72.8788,72.9185,89000.0
2015-05-26 15:20:00,73.56,73.61,73.54,73.61,101200.0,72.9086,72.9581,72.8887,72.9581,101200.0
2015-05-26 15:30:00,73.61,73.72,73.58,73.67,168100.0,72.9581,73.0672,72.9284,73.0176,168100.0
2015-05-26 15:40:00,73.67,73.73,73.59,73.64,220100.0,73.0176,73.0771,72.9383,72.9879,220100.0
2015-05-26 15:50:00,73.62,73.71,73.57,73.59,333200.0,72.968,73.0572,72.9185,72.9383,333200.0
2015-05-27 09:30:00,73.0,73.73,72.93,73.32,382200.0,72.3535,73.0771,72.2842,72.6707,382200.0
2015-05-27 09:40:00,73.3,73.71,73.25,73.7,101800.0,72.6509,73.0572,72.6013,73.0473,101800.0
2015-05-27 09:50:00,73.74,73.8,73.51,73.59,100500.0,73.087,73.1464,72.859,72.9383,100500.0
2015-05-27 10:00:00,73.64,73.7,73.41,73.67,83500.0,72.9879,73.0473,72.7599,73.0176,83500.0
2015-05-27 10:10:00,73.67,73.78,73.57,73.63,97300.0,73.0176,73.1266,72.9185,72.978,97300.0
2015-05-27 10:20:00,73.63,73.83,73.53,73.67,127500.0,72.978,73.1762,72.8788,73.0176,127500.0
2015-05-27 10:30:00,73.65,73.8,73.65,73.71,56100.0,72.9978,73.1464,72.9978,73.0572,56100.0
2015-05-27 10:40:00,73.72,73.77,73.47,73.47,42200.0,73.0672,73.1167,72.8194,72.8194,42200.0
2015-05-27 10:50:00,73.49,73.64,73.46,73.48,51900.0,72.8392,72.9879,72.8095,72.8293,51900.0
2015-05-27 11:00:00,73.5,73.67,73.49,73.5,66000.0,72.8491,73.0176,72.8392,72.8491,66000.0
2015-05-27 11:10:00,73.5,73.5,73.35,73.39,32000.0,72.8491,72.8491,72.7004,72.7401,32000.0
2015-05-27 11:20:00,73.37,73.5,73.3,73.36,115700.0,72.7203,72.8491,72.6509,72.7103,115700.0
2015-05-27 11:30:00,73.39,73.5,73.31,73.35,47000.0,72.7401,72.8491,72.6608,72.7004,47000.0
2015-05-27 11:40:00,73.35,73.44,73.33,73.4,41900.0,72.7004,72.7896,72.6806,72.75,41900.0
2015-05-27 11:50:00,73.4,73.59,73.39,73.57,25800.0,72.75,72.9383,72.7401,72.9185,25800.0
2015-05-27 12:00:00,73.58,73.64,73.53,73.53,26500.0,72.9284,72.9879,72.8788,72.8788,26500.0
2015-05-27 12:10:00,73.52,73.57,73.47,73.49,34400.0,72.8689,72.9185,72.8194,72.8392,34400.0
2015-05-27 12:20:00,73.5,73.52,73.43,73.48,18600.0,72.8491,72.8689,72.7797,72.8293,18600.0
2015-05-27 12:30:00,73.46,73.52,73.43,73.48,19600.0,72.8095,72.8689,72.7797,72.8293,19600.0
2015-05-27 12:40:00,73.47,73.54,73.43,73.54,20800.0,72.8194,72.8887,72.7797,72.8887,20800.0
2015-05-27 12:50:00,73.53,73.61,73.46,73.54,26900.0,72.8788,72.9581,72.8095,72.8887,26900.0
2015-05-27 13:00:00,73.56,73.79,73.56,73.73,30800.0,72.9086,73.1365,72.9086,73.0771,30800.0
2015-05-27 13:10:00,73.73,73.99,73.73,73.96,75200.0,73.0771,73.3348,73.0771,73.305,75200.0
2015-05-27 13:20:00,73.95,74.11,73.92,74.08,127300.0,73.2951,73.4537,73.2654,73.424,127300.0
2015-05-27 13:30:00,74.08,74.25,74.05,74.24,109100.0,73.424,73.5925,73.3942,73.5825,109100.0
2015-05-27 13:40:00,74.23,74.35,74.2,74.28,45300.0,73.5726,73.6916,73.5429,73.6222,45300.0
2015-05-27 13:50:00,74.3,74.3,74.15,74.26,55400.0,73.642,73.642,73.4933,73.6024,55400.0
2015-05-27 14:00:00,74.28,74.46,74.26,74.3,98500.0,73.6222,73.8006,73.6024,73.642,98500.0
2015-05-27 14:10:00,74.31,74.34,74.21,74.25,63600.0,73.6519,73.6817,73.5528,73.5925,63600.0
2015-05-27 14:20:00,74.25,74.34,74.24,74.32,44700.0,73.5925,73.6817,73.5825,73.6618,44700.0
2015-05-27 14:30:00,74.31,74.32,74.21,74.27,39300.0,73.6519,73.6618,73.5528,73.6123,39300.0
2015-05-27 14:40:00,74.26,74.27,74.09,74.14,49300.0,73.6024,73.6123,73.4339,73.4834,49300.0
2015-05-27 14:50:00,74.14,74.24,74.13,74.23,41900.0,73.4834,73.5825,73.4735,73.5726,41900.0
2015-05-27 15:00:00,74.23,74.27,74.18,74.27,53900.0,73.5726,73.6123,73.5231,73.6123,53900.0
2015-05-27 15:10:00,74.25,74.28,74.09,74.11,95100.0,73.5925,73.6222,73.4339,73.4537,95100.0
2015-05-27 15:20:00,74.11,74.14,73.91,73.93,119600.0,73.4537,73.4834,73.2555,73.2753,119600.0
2015-05-27 15:30:00,73.92,74.11,73.92,74.1,117800.0,73.2654,73.4537,73.2654,73.4438,117800.0
2015-05-27 15:40:00,74.1,74.15,74.02,74.1,183300.0,73.4438,73.4933,73.3645,73.4438,183300.0
2015-05-27 15:50:00,74.11,74.2,73.89,73.95,352400.0,73.4537,73.5429,73.2356,73.2951,352400.0
2015-05-28 09:30:00,72.92,73.26,72.68,73.17,659400.0,72.2742,72.6112,72.0364,72.522,659400.0
2015-05-28 09:40:00,73.15,73.49,73.09,73.29,169200.0,72.5022,72.8392,72.4427,72.641,169200.0
2015-05-28 09:50:00,73.27,73.31,72.99,73.17,107500.0,72.6211,72.6608,72.3436,72.522,107500.0
2015-05-28 10:00:00,73.15,73.38,73.15,73.35,68300.0,72.5022,72.7302,72.5022,72.7004,68300.0
2015-05-28 10:10:00,73.33,73.39,73.16,73.37,48800.0,72.6806,72.7401,72.5121,72.7203,48800.0
2015-05-28 10:20:00,73.4,73.4,73.09,73.13,107600.0,72.75,72.75,72.4427,72.4824,107600.0
2015-05-28 10:30:00,73.12,73.19,73.06,73.18,94800.0,72.4725,72.5418,72.413,72.5319,94800.0
2015-05-28 10:40:00,73.21,73.23,72.98,73.0,89000.0,72.5617,72.5815,72.3337,72.3535,89000.0
2015-05-28 10:50:00,73.0,73.15,72.98,73.09,86700.0,72.3535,72.5022,72.3337,72.4427,86700.0
2015-05-28 11:00:00,73.11,73.18,72.73,72.73,131200.0,72.4626,72.5319,72.0859,72.0859,131200.0
2015-05-28 11:10:00,72.73,72.94,72.6,72.9,149900.0,72.0859,72.2941,71.9571,72.2544,149900.0
2015-05-28 11:20:00,72.88,72.9,72.74,72.81,44800.0,72.2346,72.2544,72.0958,72.1652,44800.0
2015-05-28 11:30:00,72.81,72.81,72.53,72.57,102400.0,72.1652,72.1652,71.8877,71.9273,102400.0
2015-05-28 11:40:00,72.56,72.8,72.56,72.64,56400.0,71.9174,72.1553,71.9174,71.9967,56400.0
2015-05-28 11:50:00,72.64,72.85,72.6,72.81,49700.0,71.9967,72.2049,71.9571,72.1652,49700.0
2015-05-28 12:00:00,72.79,72.81,72.66,72.72,48400.0,72.1454,72.1652,72.0165,72.076,48400.0
2015-05-28 12:10:00,72.74,72.8,72.7,72.7,35800.0,72.0958,72.1553,72.0562,72.0562,35800.0
2015-05-28 12:20:00,72.7,72.83,72.7,72.81,51100.0,72.0562,72.185,72.0562,72.1652,51100.0
2015-05-28 12:30:00,72.82,72.84,72.72,72.74,41900.0,72.1751,72.1949,72.076,72.0958,41900.0
2015-05-28 12:40:00,72.75,72.8,72.7,72.74,32200.0,72.1057,72.1553,72.0562,72.0958,32200.0
2015-05-28 12:50:00,72.72,72.74,72.63,72.64,40500.0,72.076,72.0958,71.9868,71.9967,40500.0
2015-05-28 13:00:00,72.64,72.8,72.62,72.75,43900.0,71.9967,72.1553,71.9769,72.1057,43900.0
2015-05-28 13:10:00,72.76,72.79,72.67,72.73,21900.0,72.1157,72.1454,72.0265,72.0859,21900.0
2015-05-28 13:20:00,72.72,72.78,72.66,72.74,19700.0,72.076,72.1355,72.0165,72.0958,19700.0
2015-05-28 13:30:00,72.75,72.79,72.71,72.72,29200.0,72.1057,72.1454,72.0661,72.076,29200.0
2015-05-28 13:40:00,72.73,72.82,72.72,72.78,37000.0,72.0859,72.1751,72.076,72.1355,37000.0
2015-05-28 13:50:00,72.76,72.85,72.75,72.75,57200.0,72.1157,72.2049,72.1057,72.1057,57200.0
2015-05-28 14:00:00,72.75,72.85,72.75,72.83,28400.0,72.1057,72.2049,72.1057,72.185,28400.0
2015-05-28 14:10:00,72.82,72.91,72.81,72.87,57700.0,72.1751,72.2643,72.1652,72.2247,57700.0
2015-05-28 14:20:00,72.86,72.92,72.83,72.92,41400.0,72.2148,72.2742,72.185,72.2742,41400.0
2015-05-28 14:30:00,72.92,72.94,72.85,72.91,67100.0,72.2742,72.2941,72.2049,72.2643,67100.0
2015-05-28 14:40:00,72.92,72.93,72.88,72.92,32200.0,72.2742,72.2842,72.2346,72.2742,32200.0
2015-05-28 14:50:00,72.92,72.96,72.91,72.93,34900.0,72.2742,72.3139,72.2643,72.2842,34900.0
2015-05-28 15:00:00,72.93,72.95,72.85,72.86,55800.0,72.2842,72.304,72.2049,72.2148,55800.0
2015-05-28 15:10:00,72.87,72.94,72.84,72.91,84200.0,72.2247,72.2941,72.1949,72.2643,84200.0
2015-05-28 15:20:00,72.9,72.94,72.79,72.8,102400.0,72.2544,72.2941,72.1454,72.1553,102400.0
2015-05-28 15:30:00,72.8,72.92,72.77,72.88,150500.0,72.1553,72.2742,72.1256,72.2346,150500.0
2015-05-28 15:40:00,72.88,72.9,72.79,72.8,158200.0,72.2346,72.2544,72.1454,72.1553,158200.0
2015-05-28 15:50:00,72.8,72.81,72.68,72.7,319500.0,72.1553,72.1652,72.0364,72.0562,319500.0
2015-05-29 09:30:00,72.56,72.93,72.31,72.34,381300.0,71.9174,72.2842,71.6696,71.6994,381300.0
2015-05-29 09:40:00,72.31,72.82,72.29,72.45,127600.0,71.6696,72.1751,71.6498,71.8084,127600.0
2015-05-29 09:50:00,72.44,72.59,72.34,72.38,133400.0,71.7985,71.9472,71.6994,71.739,133400.0
2015-05-29 10:00:00,72.39,72.45,72.13,72.26,106100.0,71.7489,71.8084,71.4912,71.6201,106100.0
2015-05-29 10:10:00,72.26,72.42,72.16,72.23,95700.0,71.6201,71.7787,71.521,71.5903,95700.0
2015-05-29 10:20:00,72.2,72.36,72.2,72.31,30400.0,71.5606,71.7192,71.5606,71.6696,30400.0
2015-05-29 10:30:00,72.3,72.34,72.0,72.09,42100.0,71.6597,71.6994,71.3624,71.4516,42100.0
2015-05-29 10:40:00,72.1,72.17,71.91,71.98,51900.0,71.4615,71.5309,71.2732,71.3426,51900.0
2015-05-29 10:50:00,71.97,72.02,71.66,71.81,132600.0,71.3327,71.3822,71.0254,71.1741,132600.0
2015-05-29 11:00:00,71.81,72.11,71.7,72.09,86400.0,71.1741,71.4714,71.065,71.4516,86400.0
2015-05-29 11:10:00,72.11,72.16,71.89,72.11,103100.0,71.4714,71.521,71.2534,71.4714,103100.0
2015-05-29 11:20:00,72.11,72.14,71.94,71.96,59600.0,71.4714,71.5011,71.3029,71.3227,59600.0
2015-05-29 11:30:00,71.96,72.11,71.93,71.96,62000.0,71.3227,71.4714,71.293,71.3227,62000.0
2015-05-29 11:40:00,71.98,72.16,71.97,72.1,68400.0,71.3426,71.521,71.3327,71.4615,68400.0
2015-05-29 11:50:00,72.11,72.31,72.07,72.31,44400.0,71.4714,71.6696,71.4318,71.6696,44400.0
2015-05-29 12:00:00,72.32,72.36,72.26,72.34,45900.0,71.6796,71.7192,71.6201,71.6994,45900.0
2015-05-29 12:10:00,72.34,72.36,72.25,72.33,62500.0,71.6994,71.7192,71.6102,71.6895,62500.0
2015-05-29 12:20:00,72.34,72.34,72.23,72.3,56800.0,71.6994,71.6994,71.5903,71.6597,56800.0
2015-05-29 12:30:00,72.3,72.48,72.28,72.45,56200.0,71.6597,71.8381,71.6399,71.8084,56200.0
2015-05-29 12:40:00,72.46,72.53,72.37,72.44,44800.0,71.8183,71.8877,71.7291,71.7985,44800.0
2015-05-29 12:50:00,72.43,72.55,72.23,72.24,65600.0,71.7886,71.9075,71.5903,71.6003,65600.0
2015-05-29 13:00:00,72.25,72.5,72.24,72.4,31200.0,71.6102,71.858,71.6003,71.7588,31200.0
2015-05-29 13:10:00,72.4,72.5,72.38,72.4,29000.0,71.7588,71.858,71.739,71.7588,29000.0
2015-05-29 13:20:00,72.4,72.48,72.35,72.41,48800.0,71.7588,71.8381,71.7093,71.7688,48800.0
2015-05-29 13:30:00,72.41,72.47,72.32,72.36,44500.0,71.7688,71.8282,71.6796,71.7192,44500.0
2015-05-29 13:40:00,72.38,72.45,72.32,72.43,53600.0,71.739,71.8084,71.6796,71.7886,53600.0
2015-05-29 13:50:00,72.42,72.56,72.42,72.49,52200.0,71.7787,71.9174,71.7787,71.848,52200.0
2015-05-29 14:00:00,72.5,72.52,72.34,72.34,42800.0,71.858,71.8778,71.6994,71.6994,42800.0
2015-05-29 14:10:00,72.34,72.34,72.07,72.09,70500.0,71.6994,71.6994,71.4318,71.4516,70500.0
2015-05-29 14:20:00,72.09,72.11,71.94,71.98,67300.0,71.4516,71.4714,71.3029,71.3426,67300.0
2015-05-29 14:30:00,71.97,72.12,71.93,71.99,58800.0,71.3327,71.4813,71.293,71.3525,58800.0
2015-05-29 14:40:00,72.0,72.05,71.87,71.98,180400.0,71.3624,71.4119,71.2335,71.3426,180400.0
2015-05-29 14:50:00,71.98,72.2,71.91,72.11,61900.0,71.3426,71.5606,71.2732,71.4714,61900.0
2015-05-29 15:00:00,72.09,72.35,72.08,72.34,77900.0,71.4516,71.7093,71.4417,71.6994,77900.0
2015-05-29 15:10:00,72.35,72.43,72.27,72.38,94500.0,71.7093,71.7886,71.63,71.739,94500.0
2015-05-29 15:20:00,72.39,72.6,72.38,72.58,140400.0,71.7489,71.9571,71.739,71.9373,140400.0
2015-05-29 15:30:00,72.59,72.7,72.52,72.6,222800.0,71.9472,72.0562,71.8778,71.9571,222800.0
2015-05-29 15:40:00,72.59,72.77,72.59,72.73,218700.0,71.9472,72.1256,71.9472,72.0859,218700.0
2015-05-29 15:50:00,72.73,72.83,72.64,72.75,519100.0,72.0859,72.185,71.9967,72.1057,519100.0
2015-06-01 09:30:00,72.79,73.14,72.64,73.13,241238.0,72.1454,72.4923,71.9967,72.4824,241238.0
2015-06-01 09:40:00,73.13,73.13,72.45,72.54,93101.0,72.4824,72.4824,71.8084,71.8976,93101.0
2015-06-01 09:50:00,72.48,72.48,72.25,72.38,48134.0,71.8381,71.8381,71.6102,71.739,48134.0
2015-06-01 10:00:00,72.33,72.65,72.31,72.47,84784.0,71.6895,72.0066,71.6696,71.8282,84784.0
2015-06-01 10:10:00,72.48,72.58,72.28,72.45,100132.0,71.8381,71.9373,71.6399,71.8084,100132.0
2015-06-01 10:20:00,72.46,72.89,72.37,72.7,70106.0,71.8183,72.2445,71.7291,72.0562,70106.0
2015-06-01 10:30:00,72.69,73.1,72.57,72.93,76713.0,72.0463,72.4526,71.9273,72.2842,76713.0
2015-06-01 10:40:00,72.92,72.94,72.64,72.64,34148.0,72.2742,72.2941,71.9967,71.9967,34148.0
2015-06-01 10:50:00,72.65,73.11,72.65,73.06,35054.0,72.0066,72.4626,72.0066,72.413,35054.0
2015-06-01 11:00:00,73.05,73.12,72.88,72.94,77047.0,72.4031,72.4725,72.2346,72.2941,77047.0
2015-06-01 11:10:00,72.94,72.94,72.68,72.68,29359.0,72.2941,72.2941,72.0364,72.0364,29359.0
2015-06-01 11:20:00,72.69,72.89,72.59,72.63,69759.0,72.0463,72.2445,71.9472,71.9868,69759.0
2015-06-01 11:30:00,72.66,72.8,72.58,72.65,51428.0,72.0165,72.1553,71.9373,72.0066,51428.0
2015-06-01 11:40:00,72.65,72.75,72.65,72.7,21375.0,72.0066,72.1057,72.0066,72.0562,21375.0
2015-06-01 11:50:00,72.7,72.74,72.62,72.65,19233.0,72.0562,72.0958,71.9769,72.0066,19233.0
2015-06-01 12:00:00,72.62,72.9,72.62,72.85,70833.0,71.9769,72.2544,71.9769,72.2049,70833.0
2015-06-01 12:10:00,72.84,73.09,72.83,73.02,35983.0,72.1949,72.4427,72.185,72.3734,35983.0
2015-06-01 12:20:00,73.01,73.22,73.01,73.2,27311.0,72.3634,72.5716,72.3634,72.5518,27311.0
2015-06-01 12:30:00,73.18,73.22,73.12,73.14,26591.0,72.5319,72.5716,72.4725,72.4923,26591.0
2015-06-01 12:40:00,73.14,73.27,73.13,73.27,51520.0,72.4923,72.6211,72.4824,72.6211,51520.0
2015-06-01 12:50:00,73.26,73.33,73.23,73.27,37335.0,72.6112,72.6806,72.5815,72.6211,37335.0
2015-06-01 13:00:00,73.27,73.29,73.22,73.26,26813.0,72.6211,72.641,72.5716,72.6112,26813.0
2015-06-01 13:10:00,73.25,73.26,73.16,73.16,40168.0,72.6013,72.6112,72.5121,72.5121,40168.0
2015-06-01 13:20:00,73.18,73.25,73.17,73.24,39450.0,72.5319,72.6013,72.522,72.5914,39450.0
2015-06-01 13:30:00,73.24,73.27,73.17,73.24,55194.0,72.5914,72.6211,72.522,72.5914,55194.0
2015-06-01 13:40:00,73.23,73.23,73.11,73.17,50780.0,72.5815,72.5815,72.4626,72.522,50780.0
2015-06-01 13:50:00,73.17,73.35,73.17,73.31,42294.0,72.522,72.7004,72.522,72.6608,42294.0
2015-06-01 14:00:00,73.31,73.35,73.21,73.22,43919.0,72.6608,72.7004,72.5617,72.5716,43919.0
2015-06-01 14:10:00,73.21,73.3,73.2,73.24,34677.0,72.5617,72.6509,72.5518,72.5914,34677.0
2015-06-01 14:20:00,73.22,73.37,73.21,73.27,37625.0,72.5716,72.7203,72.5617,72.6211,37625.0
2015-06-01 14:30:00,73.28,73.4,73.26,73.33,43006.0,72.6311,72.75,72.6112,72.6806,43006.0
2015-06-01 14:40:00,73.35,73.49,73.29,73.43,75202.0,72.7004,72.8392,72.641,72.7797,75202.0
2015-06-01 14:50:00,73.44,73.45,73.34,73.37,84057.0,72.7896,72.7995,72.6905,72.7203,84057.0
2015-06-01 15:00:00,73.37,73.44,73.35,73.43,69170.0,72.7203,72.7896,72.7004,72.7797,69170.0
2015-06-01 15:10:00,73.43,73.47,73.34,73.34,59316.0,72.7797,72.8194,72.6905,72.6905,59316.0
2015-06-01 15:20:00,73.34,73.42,73.34,73.36,68116.0,72.6905,72.7698,72.6905,72.7103,68116.0
2015-06-01 15:30:00,73.37,73.38,73.28,73.31,106229.0,72.7203,72.7302,72.6311,72.6608,106229.0
2015-06-01 15:40:00,73.31,73.37,73.22,73.31,163540.0,72.6608,72.7203,72.5716,72.6608,163540.0
2015-06-01 15:50:00,73.31,73.32,73.07,73.11,299800.0,72.6608,72.6707,72.4229,72.4626,299800.0
2015-06-02 09:30:00,72.83,73.29,72.68,72.86,128675.0,72.185,72.641,72.0364,72.2148,128675.0
2015-06-02 09:40:00,72.89,73.04,72.61,72.75,102812.0,72.2445,72.3932,71.967,72.1057,102812.0
2015-06-02 09:50:00,72.69,73.2,72.64,73.19,53429.0,72.0463,72.5518,71.9967,72.5418,53429.0
2015-06-02 10:00:00,73.13,73.35,73.03,73.13,54743.0,72.4824,72.7004,72.3833,72.4824,54743.0
2015-06-02 10:10:00,73.14,73.29,73.12,73.21,31132.0,72.4923,72.641,72.4725,72.5617,31132.0
2015-06-02 10:20:00,73.26,73.29,72.99,73.05,44067.0,72.6112,72.641,72.3436,72.4031,44067.0
2015-06-02 10:30:00,73.02,73.28,72.87,73.24,90005.0,72.3734,72.6311,72.2247,72.5914,90005.0
2015-06-02 10:40:00,73.25,73.34,73.24,73.32,34109.0,72.6013,72.6905,72.5914,72.6707,34109.0
2015-06-02 10:50:00,73.31,73.32,73.19,73.22,28962.0,72.6608,72.6707,72.5418,72.5716,28962.0
2015-06-02 11:00:00,73.21,73.29,73.09,73.22,45428.0,72.5617,72.641,72.4427,72.5716,45428.0
2015-06-02 11:10:00,73.22,73.28,73.15,73.17,24278.0,72.5716,72.6311,72.5022,72.522,24278.0
2015-06-02 11:20:00,73.21,73.22,73.1,73.11,21860.0,72.5617,72.5716,72.4526,72.4626,21860.0
2015-06-02 11:30:00,73.1,73.17,73.02,73.11,28876.0,72.4526,72.522,72.3734,72.4626,28876.0
2015-06-02 11:40:00,73.14,73.19,73.09,73.13,19302.0,72.4923,72.5418,72.4427,72.4824,19302.0
2015-06-02 11:50:00,73.13,73.21,73.13,73.16,25369.0,72.4824,72.5617,72.4824,72.5121,25369.0
2015-06-02 12:00:00,73.15,73.25,73.08,73.2,93465.0,72.5022,72.6013,72.4328,72.5518,93465.0
2015-06-02 12:10:00,73.2,73.21,73.09,73.1,24443.0,72.5518,72.5617,72.4427,72.4526,24443.0
2015-06-02 12:20:00,73.12,73.19,73.1,73.16,32914.0,72.4725,72.5418,72.4526,72.5121,32914.0
2015-06-02 12:30:00,73.16,73.21,73.11,73.15,47957.0,72.5121,72.5617,72.4626,72.5022,47957.0
2015-06-02 12:40:00,73.14,73.21,73.12,73.21,24997.0,72.4923,72.5617,72.4725,72.5617,24997.0
2015-06-02 12:50:00,73.22,73.25,73.15,73.24,28933.0,72.5716,72.6013,72.5022,72.5914,28933.0
2015-06-02 13:00:00,73.23,73.27,73.16,73.18,25523.0,72.5815,72.6211,72.5121,72.5319,25523.0
2015-06-02 13:10:00,73.17,73.27,73.13,73.27,61833.0,72.522,72.6211,72.4824,72.6211,61833.0
2015-06-02 13:20:00,73.27,73.34,73.24,73.29,87984.0,72.6211,72.6905,72.5914,72.641,87984.0
2015-06-02 13:30:00,73.3,73.34,73.23,73.24,59455.0,72.6509,72.6905,72.5815,72.5914,59455.0
2015-06-02 13:40:00,73.25,73.27,73.22,73.27,27040.0,72.6013,72.6211,72.5716,72.6211,27040.0
2015-06-02 13:50:00,73.26,73.34,73.23,73.32,39339.0,72.6112,72.6905,72.5815,72.6707,39339.0
2015-06-02 14:00:00,73.33,73.33,73.23,73.3,57174.0,72.6806,72.6806,72.5815,72.6509,57174.0
2015-06-02 14:10:00,73.31,73.31,73.14,73.14,30304.0,72.6608,72.6608,72.4923,72.4923,30304.0
2015-06-02 14:20:00,73.14,73.17,73.06,73.1,99529.0,72.4923,72.522,72.413,72.4526,99529.0
2015-06-02 14:30:00,73.11,73.15,73.07,73.07,53244.0,72.4626,72.5022,72.4229,72.4229,53244.0
2015-06-02 14:40:00,73.07,73.11,73.01,73.03,46029.0,72.4229,72.4626,72.3634,72.3833,46029.0
2015-06-02 14:50:00,73.04,73.07,72.98,73.07,61191.0,72.3932,72.4229,72.3337,72.4229,61191.0
2015-06-02 15:00:00,73.06,73.15,72.98,72.99,74445.0,72.413,72.5022,72.3337,72.3436,74445.0
2015-06-02 15:10:00,72.99,73.02,72.96,72.99,52560.0,72.3436,72.3734,72.3139,72.3436,52560.0
2015-06-02 15:20:00,73.0,73.02,72.93,72.93,70863.0,72.3535,72.3734,72.2842,72.2842,70863.0
2015-06-02 15:30:00,72.92,73.05,72.85,73.0,103272.0,72.2742,72.4031,72.2049,72.3535,103272.0
2015-06-02 15:40:00,72.99,73.0,72.81,73.0,93906.0,72.3436,72.3535,72.1652,72.3535,93906.0
2015-06-02 15:50:00,73.0,73.0,72.88,72.91,206650.0,72.3535,72.3535,72.2346,72.2643,206650.0
2015-06-03 09:30:00,73.21,73.22,72.7,72.79,77194.0,72.5617,72.5716,72.0562,72.1454,77194.0
2015-06-03 09:40:00,72.79,72.95,72.71,72.86,43371.0,72.1454,72.304,72.0661,72.2148,43371.0
2015-06-03 09:50:00,72.84,73.42,72.84,73.28,59218.0,72.1949,72.7698,72.1949,72.6311,59218.0
2015-06-03 10:00:00,73.28,73.28,72.86,73.02,53816.0,72.6311,72.6311,72.2148,72.3734,53816.0
2015-06-03 10:10:00,73.0,73.21,73.0,73.19,42618.0,72.3535,72.5617,72.3535,72.5418,42618.0
2015-06-03 10:20:00,73.22,73.45,73.2,73.42,59927.0,72.5716,72.7995,72.5518,72.7698,59927.0
2015-06-03 10:30:00,73.41,73.48,73.37,73.42,33506.0,72.7599,72.8293,72.7203,72.7698,33506.0
2015-06-03 10:40:00,73.44,73.47,73.32,73.44,46661.0,72.7896,72.8194,72.6707,72.7896,46661.0
2015-06-03 10:50:00,73.47,73.47,73.32,73.34,28693.0,72.8194,72.8194,72.6707,72.6905,28693.0
2015-06-03 11:00:00,73.34,73.56,73.34,73.55,60196.0,72.6905,72.9086,72.6905,72.8987,60196.0
2015-06-03 11:10:00,73.54,73.56,73.46,73.53,30196.0,72.8887,72.9086,72.8095,72.8788,30196.0
2015-06-03 11:20:00,73.53,73.56,73.43,73.47,28721.0,72.8788,72.9086,72.7797,72.8194,28721.0
2015-06-03 11:30:00,73.48,73.6,73.47,73.55,36360.0,72.8293,72.9482,72.8194,72.8987,36360.0
2015-06-03 11:40:00,73.56,73.56,73.33,73.36,61852.0,72.9086,72.9086,72.6806,72.7103,61852.0
2015-06-03 11:50:00,73.32,73.38,73.21,73.35,23287.0,72.6707,72.7302,72.5617,72.7004,23287.0
2015-06-03 12:00:00,73.35,73.38,73.09,73.12,39843.0,72.7004,72.7302,72.4427,72.4725,39843.0
2015-06-03 12:10:00,73.11,73.19,72.93,72.98,64057.0,72.4626,72.5418,72.2842,72.3337,64057.0
2015-06-03 12:20:00,72.97,73.06,72.91,73.05,22169.0,72.3238,72.413,72.2643,72.4031,22169.0
2015-06-03 12:30:00,73.09,73.09,72.94,73.04,16834.0,72.4427,72.4427,72.2941,72.3932,16834.0
2015-06-03 12:40:00,73.02,73.05,72.92,72.97,16579.0,72.3734,72.4031,72.2742,72.3238,16579.0
2015-06-03 12:50:00,72.97,72.98,72.84,72.93,31805.0,72.3238,72.3337,72.1949,72.2842,31805.0
2015-06-03 13:00:00,72.92,73.01,72.88,72.94,36916.0,72.2742,72.3634,72.2346,72.2941,36916.0
2015-06-03 13:10:00,72.94,73.07,72.92,73.05,50019.0,72.2941,72.4229,72.2742,72.4031,50019.0
2015-06-03 13:20:00,73.06,73.16,73.03,73.16,34150.0,72.413,72.5121,72.3833,72.5121,34150.0
2015-06-03 13:30:00,73.15,73.17,73.1,73.14,36605.0,72.5022,72.522,72.4526,72.4923,36605.0
2015-06-03 13:40:00,73.15,73.22,72.99,73.0,235743.0,72.5022,72.5716,72.3436,72.3535,235743.0
2015-06-03 13:50:00,73.0,73.05,72.98,73.04,54034.0,72.3535,72.4031,72.3337,72.3932,54034.0
2015-06-03 14:00:00,73.04,73.3,73.04,73.3,74608.0,72.3932,72.6509,72.3932,72.6509,74608.0
2015-06-03 14:10:00,73.3,73.42,73.26,73.42,56781.0,72.6509,72.7698,72.6112,72.7698,56781.0
2015-06-03 14:20:00,73.42,73.45,73.41,73.45,29721.0,72.7698,72.7995,72.7599,72.7995,29721.0
2015-06-03 14:30:00,73.45,73.47,73.43,73.45,23813.0,72.7995,72.8194,72.7797,72.7995,23813.0
2015-06-03 14:40:00,73.46,73.47,73.43,73.45,32589.0,72.8095,72.8194,72.7797,72.7995,32589.0
2015-06-03 14:50:00,73.44,73.47,73.37,73.39,25917.0,72.7896,72.8194,72.7203,72.7401,25917.0
2015-06-03 15:00:00,73.39,73.43,73.33,73.43,31188.0,72.7401,72.7797,72.6806,72.7797,31188.0
2015-06-03 15:10:00,73.42,73.54,73.41,73.43,50700.0,72.7698,72.8887,72.7599,72.7797,50700.0
2015-06-03 15:20:00,73.42,73.46,73.38,73.45,45387.0,72.7698,72.8095,72.7302,72.7995,45387.0
2015-06-03 15:30:00,73.45,73.52,73.42,73.44,74632.0,72.7995,72.8689,72.7698,72.7896,74632.0
2015-06-03 15:40:00,73.44,73.5,73.37,73.48,99637.0,72.7896,72.8491,72.7203,72.8293,99637.0
2015-06-03 15:50:00,73.47,73.6,73.45,73.48,237670.0,72.8194,72.9482,72.7995,72.8293,237670.0
2015-06-04 09:30:00,72.91,73.41,72.82,73.22,160032.0,72.2643,72.7599,72.1751,72.5716,160032.0
2015-06-04 09:40:00,73.31,73.48,73.01,73.04,123311.0,72.6608,72.8293,72.3634,72.3932,123311.0
2015-06-04 09:50:00,73.03,73.25,73.02,73.07,28289.0,72.3833,72.6013,72.3734,72.4229,28289.0
2015-06-04 10:00:00,73.11,73.24,72.93,72.98,72544.0,72.4626,72.5914,72.2842,72.3337,72544.0
2015-06-04 10:10:00,72.98,73.03,72.78,72.93,109695.0,72.3337,72.3833,72.1355,72.2842,109695.0
2015-06-04 10:20:00,72.96,72.96,72.84,72.86,48104.0,72.3139,72.3139,72.1949,72.2148,48104.0
2015-06-04 10:30:00,72.86,72.88,72.68,72.74,45606.0,72.2148,72.2346,72.0364,72.0958,45606.0
2015-06-04 10:40:00,72.73,72.86,72.62,72.73,68289.0,72.0859,72.2148,71.9769,72.0859,68289.0
2015-06-04 10:50:00,72.72,72.73,72.55,72.56,48290.0,72.076,72.0859,71.9075,71.9174,48290.0
2015-06-04 11:00:00,72.55,72.57,72.36,72.47,109365.0,71.9075,71.9273,71.7192,71.8282,109365.0
2015-06-04 11:10:00,72.46,72.66,72.4,72.61,31488.0,71.8183,72.0165,71.7588,71.967,31488.0
2015-06-04 11:20:00,72.59,72.67,72.52,72.55,18505.0,71.9472,72.0265,71.8778,71.9075,18505.0
2015-06-04 11:30:00,72.56,72.57,72.43,72.49,22377.0,71.9174,71.9273,71.7886,71.848,22377.0
2015-06-04 11:40:00,72.48,72.53,72.31,72.33,62861.0,71.8381,71.8877,71.6696,71.6895,62861.0
2015-06-04 11:50:00,72.36,72.46,72.31,72.39,24359.0,71.7192,71.8183,71.6696,71.7489,24359.0
2015-06-04 12:00:00,72.36,72.41,72.3,72.37,21865.0,71.7192,71.7688,71.6597,71.7291,21865.0
2015-06-04 12:10:00,72.36,72.46,72.3,72.41,29917.0,71.7192,71.8183,71.6597,71.7688,29917.0
2015-06-04 12:20:00,72.42,72.42,72.29,72.33,12343.0,71.7787,71.7787,71.6498,71.6895,12343.0
2015-06-04 12:30:00,72.29,72.51,72.25,72.5,39800.0,71.6498,71.8679,71.6102,71.858,39800.0
2015-06-04 12:40:00,72.5,72.5,72.29,72.33,23919.0,71.858,71.858,71.6498,71.6895,23919.0
2015-06-04 12:50:00,72.3,72.33,72.23,72.27,17562.0,71.6597,71.6895,71.5903,71.63,17562.0
2015-06-04 13:00:00,72.24,72.25,72.09,72.2,50648.0,71.6003,71.6102,71.4516,71.5606,50648.0
2015-06-04 13:10:00,72.17,72.25,72.01,72.05,29111.0,71.5309,71.6102,71.3723,71.4119,29111.0
2015-06-04 13:20:00,72.07,72.09,72.01,72.04,31687.0,71.4318,71.4516,71.3723,71.402,31687.0
2015-06-04 13:30:00,72.04,72.14,72.02,72.1,29880.0,71.402,71.5011,71.3822,71.4615,29880.0
2015-06-04 13:40:00,72.1,72.16,72.05,72.11,24871.0,71.4615,71.521,71.4119,71.4714,24871.0
2015-06-04 13:50:00,72.12,72.21,72.07,72.19,42632.0,71.4813,71.5705,71.4318,71.5507,42632.0
2015-06-04 14:00:00,72.18,72.21,72.12,72.17,28795.0,71.5408,71.5705,71.4813,71.5309,28795.0
2015-06-04 14:10:00,72.17,72.17,72.12,72.14,68024.0,71.5309,71.5309,71.4813,71.5011,68024.0
2015-06-04 14:20:00,72.15,72.18,72.12,72.12,38337.0,71.5111,71.5408,71.4813,71.4813,38337.0
2015-06-04 14:30:00,72.12,72.24,72.05,72.23,118180.0,71.4813,71.6003,71.4119,71.5903,118180.0
2015-06-04 14:40:00,72.24,72.37,72.22,72.36,35030.0,71.6003,71.7291,71.5804,71.7192,35030.0
2015-06-04 14:50:00,72.36,72.42,72.25,72.34,50854.0,71.7192,71.7787,71.6102,71.6994,50854.0
2015-06-04 15:00:00,72.35,72.44,72.33,72.41,37662.0,71.7093,71.7985,71.6895,71.7688,37662.0
2015-06-04 15:10:00,72.4,72.42,72.23,72.27,55513.0,71.7588,71.7787,71.5903,71.63,55513.0
2015-06-04 15:20:00,72.27,72.29,72.18,72.19,53531.0,71.63,71.6498,71.5408,71.5507,53531.0
2015-06-04 15:30:00,72.19,72.2,72.11,72.11,66621.0,71.5507,71.5606,71.4714,71.4714,66621.0
2015-06-04 15:40:00,72.13,72.19,72.09,72.13,116886.0,71.4912,71.5507,71.4516,71.4912,116886.0
2015-06-04 15:50:00,72.13,72.24,72.06,72.22,281938.0,71.4912,71.6003,71.4219,71.5804,281938.0
2015-06-05 09:30:00,72.0,72.4,71.85,71.96,99303.0,71.3624,71.7588,71.2137,71.3227,99303.0
2015-06-05 09:40:00,71.96,72.27,71.92,72.05,59613.0,71.3227,71.63,71.2831,71.4119,59613.0
2015-06-05 09:50:00,72.06,72.4,72.0,72.36,34595.0,71.4219,71.7588,71.3624,71.7192,34595.0
2015-06-05 10:00:00,72.32,72.56,72.31,72.39,68154.0,71.6796,71.9174,71.6696,71.7489,68154.0
2015-06-05 10:10:00,72.4,72.53,72.3,72.43,48563.0,71.7588,71.8877,71.6597,71.7886,48563.0
2015-06-05 10:20:00,72.48,72.66,72.43,72.45,33230.0,71.8381,72.0165,71.7886,71.8084,33230.0
2015-06-05 10:30:00,72.44,72.61,72.37,72.6,39636.0,71.7985,71.967,71.7291,71.9571,39636.0
2015-06-05 10:40:00,72.6,72.65,72.28,72.31,43421.0,71.9571,72.0066,71.6399,71.6696,43421.0
2015-06-05 10:50:00,72.31,72.4,72.17,72.31,40781.0,71.6696,71.7588,71.5309,71.6696,40781.0
2015-06-05 11:00:00,72.31,72.45,72.28,72.44,34001.0,71.6696,71.8084,71.6399,71.7985,34001.0
2015-06-05 11:10:00,72.44,72.71,72.44,72.67,29014.0,71.7985,72.0661,71.7985,72.0265,29014.0
2015-06-05 11:20:00,72.68,72.7,72.53,72.62,21609.0,72.0364,72.0562,71.8877,71.9769,21609.0
2015-06-05 11:30:00,72.64,72.65,72.48,72.57,20875.0,71.9967,72.0066,71.8381,71.9273,20875.0
2015-06-05 11:40:00,72.55,72.6,72.52,72.57,16869.0,71.9075,71.9571,71.8778,71.9273,16869.0
2015-06-05 11:50:00,72.56,72.59,72.41,72.43,23845.0,71.9174,71.9472,71.7688,71.7886,23845.0
2015-06-05 12:00:00,72.42,72.5,72.25,72.48,39036.0,71.7787,71.858,71.6102,71.8381,39036.0
2015-06-05 12:10:00,72.49,72.58,72.42,72.55,47645.0,71.848,71.9373,71.7787,71.9075,47645.0
2015-06-05 12:20:00,72.54,72.58,72.49,72.51,33311.0,71.8976,71.9373,71.848,71.8679,33311.0
2015-06-05 12:30:00,72.5,72.53,72.41,72.51,32854.0,71.858,71.8877,71.7688,71.8679,32854.0
2015-06-05 12:40:00,72.5,72.6,72.46,72.59,36794.0,71.858,71.9571,71.8183,71.9472,36794.0
2015-06-05 12:50:00,72.59,72.77,72.58,72.74,49502.0,71.9472,72.1256,71.9373,72.0958,49502.0
2015-06-05 13:00:00,72.74,72.82,72.7,72.77,41069.0,72.0958,72.1751,72.0562,72.1256,41069.0
2015-06-05 13:10:00,72.77,72.78,72.67,72.75,51538.0,72.1256,72.1355,72.0265,72.1057,51538.0
2015-06-05 13:20:00,72.75,72.78,72.67,72.77,53303.0,72.1057,72.1355,72.0265,72.1256,53303.0
2015-06-05 13:30:00,72.77,72.8,72.69,72.77,71804.0,72.1256,72.1553,72.0463,72.1256,71804.0
2015-06-05 13:40:00,72.76,72.94,72.73,72.92,53558.0,72.1157,72.2941,72.0859,72.2742,53558.0
2015-06-05 13:50:00,72.93,72.99,72.91,72.98,44650.0,72.2842,72.3436,72.2643,72.3337,44650.0
2015-06-05 14:00:00,72.98,73.15,72.98,73.05,72362.0,72.3337,72.5022,72.3337,72.4031,72362.0
2015-06-05 14:10:00,73.05,73.22,73.02,73.2,51778.0,72.4031,72.5716,72.3734,72.5518,51778.0
2015-06-05 14:20:00,73.2,73.34,73.17,73.33,62862.0,72.5518,72.6905,72.522,72.6806,62862.0
2015-06-05 14:30:00,73.33,73.43,73.32,73.41,63737.0,72.6806,72.7797,72.6707,72.7599,63737.0
2015-06-05 14:40:00,73.39,73.57,73.39,73.48,130449.0,72.7401,72.9185,72.7401,72.8293,130449.0
2015-06-05 14:50:00,73.48,73.52,73.44,73.5,184624.0,72.8293,72.8689,72.7896,72.8491,184624.0
2015-06-05 15:00:00,73.51,73.53,73.48,73.48,68132.0,72.859,72.8788,72.8293,72.8293,68132.0
2015-06-05 15:10:00,73.48,73.54,73.38,73.39,93874.0,72.8293,72.8887,72.7302,72.7401,93874.0
2015-06-05 15:20:00,73.39,73.4,73.19,73.22,58354.0,72.7401,72.75,72.5418,72.5716,58354.0
2015-06-05 15:30:00,73.21,73.41,73.19,73.41,97414.0,72.5617,72.7599,72.5418,72.7599,97414.0
2015-06-05 15:40:00,73.4,73.67,73.39,73.67,194735.0,72.75,73.0176,72.7401,73.0176,194735.0
2015-06-05 15:50:00,73.67,73.67,73.52,73.55,242677.0,73.0176,73.0176,72.8689,72.8987,242677.0
2015-06-08 09:30:00,73.28,73.28,72.88,73.1,248439.0,72.6311,72.6311,72.2346,72.4526,248439.0
2015-06-08 09:40:00,73.09,73.16,72.87,72.91,77210.0,72.4427,72.5121,72.2247,72.2643,77210.0
2015-06-08 09:50:00,72.94,72.94,72.46,72.59,194319.0,72.2941,72.2941,71.8183,71.9472,194319.0
2015-06-08 10:00:00,72.61,72.67,72.38,72.53,107443.0,71.967,72.0265,71.739,71.8877,107443.0
2015-06-08 10:10:00,72.54,72.74,72.41,72.46,70973.0,71.8976,72.0958,71.7688,71.8183,70973.0
2015-06-08 10:20:00,72.45,72.51,72.36,72.48,59710.0,71.8084,71.8679,71.7192,71.8381,59710.0
2015-06-08 10:30:00,72.5,72.6,72.38,72.39,39677.0,71.858,71.9571,71.739,71.7489,39677.0
2015-06-08 10:40:00,72.39,72.43,72.26,72.36,36804.0,71.7489,71.7886,71.6201,71.7192,36804.0
2015-06-08 10:50:00,72.36,72.38,72.18,72.33,35322.0,71.7192,71.739,71.5408,71.6895,35322.0
2015-06-08 11:00:00,72.34,72.53,72.21,72.5,70868.0,71.6994,71.8877,71.5705,71.858,70868.0
2015-06-08 11:10:00,72.5,72.52,72.29,72.37,22625.0,71.858,71.8778,71.6498,71.7291,22625.0
2015-06-08 11:20:00,72.37,72.46,72.28,72.3,26430.0,71.7291,71.8183,71.6399,71.6597,26430.0
2015-06-08 11:30:00,72.3,72.38,72.24,72.27,30895.0,71.6597,71.739,71.6003,71.63,30895.0
2015-06-08 11:40:00,72.25,72.28,72.03,72.03,47187.0,71.6102,71.6399,71.3921,71.3921,47187.0
2015-06-08 11:50:00,72.06,72.07,71.99,72.01,50231.0,71.4219,71.4318,71.3525,71.3723,50231.0
2015-06-08 12:00:00,71.98,72.05,71.98,72.03,36893.0,71.3426,71.4119,71.3426,71.3921,36893.0
2015-06-08 12:10:00,72.04,72.04,71.96,72.0,26183.0,71.402,71.402,71.3227,71.3624,26183.0
2015-06-08 12:20:00,71.99,72.0,71.92,71.95,56718.0,71.3525,71.3624,71.2831,71.3128,56718.0
2015-06-08 12:30:00,71.95,72.0,71.82,71.86,40100.0,71.3128,71.3624,71.184,71.2236,40100.0
2015-06-08 12:40:00,71.86,71.88,71.65,71.66,37577.0,71.2236,71.2434,71.0155,71.0254,37577.0
2015-06-08 12:50:00,71.65,71.7,71.46,71.51,82148.0,71.0155,71.065,70.8272,70.8767,82148.0
2015-06-08 13:00:00,71.52,71.53,71.32,71.36,53005.0,70.8866,70.8965,70.6884,70.7281,53005.0
2015-06-08 13:10:00,71.39,71.5,71.34,71.5,66904.0,70.7578,70.8668,70.7082,70.8668,66904.0
2015-06-08 13:20:00,71.5,71.51,71.4,71.44,89530.0,70.8668,70.8767,70.7677,70.8073,89530.0
2015-06-08 13:30:00,71.44,71.44,71.25,71.3,60792.0,70.8073,70.8073,70.619,70.6686,60792.0
2015-06-08 13:40:00,71.31,71.47,71.24,71.45,66175.0,70.6785,70.8371,70.6091,70.8173,66175.0
2015-06-08 13:50:00,71.47,71.59,71.41,71.59,78816.0,70.8371,70.956,70.7776,70.956,78816.0
2015-06-08 14:00:00,71.59,71.65,71.54,71.59,75153.0,70.956,71.0155,70.9065,70.956,75153.0
2015-06-08 14:10:00,71.6,71.61,71.5,71.55,73513.0,70.9659,70.9758,70.8668,70.9164,73513.0
2015-06-08 14:20:00,71.54,71.65,71.49,71.65,39146.0,70.9065,71.0155,70.8569,71.0155,39146.0
2015-06-08 14:30:00,71.64,72.13,71.63,72.01,94139.0,71.0056,71.4912,70.9957,71.3723,94139.0
2015-06-08 14:40:00,72.02,72.12,71.99,72.05,87393.0,71.3822,71.4813,71.3525,71.4119,87393.0
2015-06-08 14:50:00,72.05,72.18,71.97,72.04,51671.0,71.4119,71.5408,71.3327,71.402,51671.0
2015-06-08 15:00:00,72.04,72.1,72.01,72.02,67284.0,71.402,71.4615,71.3723,71.3822,67284.0
2015-06-08 15:10:00,72.02,72.02,71.89,71.92,56581.0,71.3822,71.3822,71.2534,71.2831,56581.0
2015-06-08 15:20:00,71.92,71.94,71.8,71.85,119209.0,71.2831,71.3029,71.1642,71.2137,119209.0
2015-06-08 15:30:00,71.84,71.91,71.84,71.84,122965.0,71.2038,71.2732,71.2038,71.2038,122965.0
2015-06-08 15:40:00,71.84,71.97,71.81,71.92,164224.0,71.2038,71.3327,71.1741,71.2831,164224.0
2015-06-08 15:50:00,71.92,71.98,71.78,71.83,255977.0,71.2831,71.3426,71.1443,71.1939,255977.0
2015-06-09 09:30:00,72.46,72.48,71.55,71.63,166759.0,71.8183,71.8381,70.9164,70.9957,166759.0
2015-06-09 09:40:00,71.62,71.68,71.1,71.3,121275.0,70.9858,71.0452,70.4704,70.6686,121275.0
2015-06-09 09:50:00,71.29,71.4,71.2,71.26,110545.0,70.6587,70.7677,70.5695,70.6289,110545.0
2015-06-09 10:00:00,71.26,71.41,71.15,71.36,111747.0,70.6289,70.7776,70.5199,70.7281,111747.0
2015-06-09 10:10:00,71.37,71.51,71.3,71.3,52325.0,70.738,70.8767,70.6686,70.6686,52325.0
2015-06-09 10:20:00,71.3,71.37,71.0,71.02,84101.0,70.6686,70.738,70.3712,70.3911,84101.0
2015-06-09 10:30:00,71.03,71.37,71.0,71.37,104026.0,70.401,70.738,70.3712,70.738,104026.0
2015-06-09 10:40:00,71.38,71.5,71.31,71.37,74208.0,70.7479,70.8668,70.6785,70.738,74208.0
2015-06-09 10:50:00,71.37,71.62,71.32,71.62,58139.0,70.738,70.9858,70.6884,70.9858,58139.0
2015-06-09 11:00:00,71.61,71.88,71.61,71.74,81025.0,70.9758,71.2434,70.9758,71.1047,81025.0
2015-06-09 11:10:00,71.76,71.77,71.6,71.7,52846.0,71.1245,71.1344,70.9659,71.065,52846.0
2015-06-09 11:20:00,71.7,71.81,71.62,71.66,43298.0,71.065,71.1741,70.9858,71.0254,43298.0
2015-06-09 11:30:00,71.68,71.9,71.68,71.84,94304.0,71.0452,71.2633,71.0452,71.2038,94304.0
2015-06-09 11:40:00,71.83,71.84,71.68,71.77,29802.0,71.1939,71.2038,71.0452,71.1344,29802.0
2015-06-09 11:50:00,71.72,71.79,71.6,71.77,22996.0,71.0849,71.1542,70.9659,71.1344,22996.0
2015-06-09 12:00:00,71.77,71.91,71.77,71.91,27767.0,71.1344,71.2732,71.1344,71.2732,27767.0
2015-06-09 12:10:00,71.9,71.9,71.73,71.82,26683.0,71.2633,71.2633,71.0948,71.184,26683.0
2015-06-09 12:20:00,71.85,71.97,71.82,71.97,13508.0,71.2137,71.3327,71.184,71.3327,13508.0
2015-06-09 12:30:00,71.97,71.97,71.88,71.91,37047.0,71.3327,71.3327,71.2434,71.2732,37047.0
2015-06-09 12:40:00,71.92,71.97,71.84,71.91,43449.0,71.2831,71.3327,71.2038,71.2732,43449.0
2015-06-09 12:50:00,71.92,72.07,71.9,72.03,25385.0,71.2831,71.4318,71.2633,71.3921,25385.0
2015-06-09 13:00:00,72.01,72.24,72.01,72.22,59705.0,71.3723,71.6003,71.3723,71.5804,59705.0
2015-06-09 13:10:00,72.21,72.25,72.15,72.24,31214.0,71.5705,71.6102,71.5111,71.6003,31214.0
2015-06-09 13:20:00,72.22,72.23,72.06,72.19,22003.0,71.5804,71.5903,71.4219,71.5507,22003.0
2015-06-09 13:30:00,72.19,72.19,72.03,72.03,56165.0,71.5507,71.5507,71.3921,71.3921,56165.0
2015-06-09 13:40:00,72.03,72.04,71.91,71.94,25882.0,71.3921,71.402,71.2732,71.3029,25882.0
2015-06-09 13:50:00,71.93,72.03,71.92,72.0,29764.0,71.293,71.3921,71.2831,71.3624,29764.0
2015-06-09 14:00:00,72.0,72.15,71.97,72.11,30940.0,71.3624,71.5111,71.3327,71.4714,30940.0
2015-06-09 14:10:00,72.09,72.09,71.87,71.93,49827.0,71.4516,71.4516,71.2335,71.293,49827.0
2015-06-09 14:20:00,71.93,72.01,71.92,72.0,27230.0,71.293,71.3723,71.2831,71.3624,27230.0
2015-06-09 14:30:00,72.0,72.02,71.93,72.01,31062.0,71.3624,71.3822,71.293,71.3723,31062.0
2015-06-09 14:40:00,72.0,72.1,71.98,72.0,61138.0,71.3624,71.4615,71.3426,71.3624,61138.0
2015-06-09 14:50:00,72.0,72.01,71.84,71.92,28855.0,71.3624,71.3723,71.2038,71.2831,28855.0
2015-06-09 15:00:00,71.91,71.91,71.8,71.81,32132.0,71.2732,71.2732,71.1642,71.1741,32132.0
2015-06-09 15:10:00,71.81,71.93,71.78,71.92,60827.0,71.1741,71.293,71.1443,71.2831,60827.0
2015-06-09 15:20:00,71.93,71.95,71.74,71.78,69866.0,71.293,71.3128,71.1047,71.1443,69866.0
2015-06-09 15:30:00,71.78,71.85,71.62,71.84,99624.0,71.1443,71.2137,70.9858,71.2038,99624.0
2015-06-09 15:40:00,71.84,71.84,71.75,71.83,94723.0,71.2038,71.2038,71.1146,71.1939,94723.0
2015-06-09 15:50:00,71.83,71.86,71.76,71.76,251076.0,71.1939,71.2236,71.1245,71.1245,251076.0
2015-06-10 09:30:00,72.03,72.1,71.47,71.84,98526.0,71.3921,71.4615,70.8371,71.2038,98526.0
2015-06-10 09:40:00,71.8,72.1,71.64,72.1,132149.0,71.1642,71.4615,71.0056,71.4615,132149.0
2015-06-10 09:50:00,72.15,72.4,72.15,72.38,80394.0,71.5111,71.7588,71.5111,71.739,80394.0
2015-06-10 10:00:00,72.38,72.39,72.1,72.18,44525.0,71.739,71.7489,71.4615,71.5408,44525.0
2015-06-10 10:10:00,72.21,72.58,72.17,72.5,52382.0,71.5705,71.9373,71.5309,71.858,52382.0
2015-06-10 10:20:00,72.52,72.63,72.45,72.53,62688.0,71.8778,71.9868,71.8084,71.8877,62688.0
2015-06-10 10:30:00,72.53,72.72,72.49,72.58,93358.0,71.8877,72.076,71.848,71.9373,93358.0
2015-06-10 10:40:00,72.6,72.88,72.58,72.87,47240.0,71.9571,72.2346,71.9373,72.2247,47240.0
2015-06-10 10:50:00,72.86,72.99,72.8,72.96,46128.0,72.2148,72.3436,72.1553,72.3139,46128.0
2015-06-10 11:00:00,72.95,73.05,72.9,73.0,44865.0,72.304,72.4031,72.2544,72.3535,44865.0
2015-06-10 11:10:00,73.0,73.3,72.96,73.01,117105.0,72.3535,72.6509,72.3139,72.3634,117105.0
2015-06-10 11:20:00,73.0,73.1,72.98,73.06,52304.0,72.3535,72.4526,72.3337,72.413,52304.0
2015-06-10 11:30:00,73.07,73.08,72.94,73.06,40850.0,72.4229,72.4328,72.2941,72.413,40850.0
2015-06-10 11:40:00,73.07,73.09,72.98,73.0,42992.0,72.4229,72.4427,72.3337,72.3535,42992.0
2015-06-10 11:50:00,72.98,73.07,72.94,72.95,40628.0,72.3337,72.4229,72.2941,72.304,40628.0
2015-06-10 12:00:00,72.95,73.01,72.9,72.94,27523.0,72.304,72.3634,72.2544,72.2941,27523.0
2015-06-10 12:10:00,72.94,72.94,72.8,72.9,40311.0,72.2941,72.2941,72.1553,72.2544,40311.0
2015-06-10 12:20:00,72.9,72.91,72.77,72.84,28099.0,72.2544,72.2643,72.1256,72.1949,28099.0
2015-06-10 12:30:00,72.86,72.92,72.83,72.88,47949.0,72.2148,72.2742,72.185,72.2346,47949.0
2015-06-10 12:40:00,72.9,73.1,72.86,73.08,30624.0,72.2544,72.4526,72.2148,72.4328,30624.0
2015-06-10 12:50:00,73.09,73.16,72.95,72.99,39872.0,72.4427,72.5121,72.304,72.3436,39872.0
2015-06-10 13:00:00,72.99,73.02,72.87,72.98,45951.0,72.3436,72.3734,72.2247,72.3337,45951.0
2015-06-10 13:10:00,72.99,73.01,72.84,72.84,42367.0,72.3436,72.3634,72.1949,72.1949,42367.0
2015-06-10 13:20:00,72.85,72.92,72.78,72.84,37869.0,72.2049,72.2742,72.1355,72.1949,37869.0
2015-06-10 13:30:00,72.83,73.02,72.83,72.96,18472.0,72.185,72.3734,72.185,72.3139,18472.0
2015-06-10 13:40:00,72.96,72.96,72.9,72.9,20485.0,72.3139,72.3139,72.2544,72.2544,20485.0
2015-06-10 13:50:00,72.9,73.03,72.89,73.02,39031.0,72.2544,72.3833,72.2445,72.3734,39031.0
2015-06-10 14:00:00,73.03,73.18,73.01,73.08,45130.0,72.3833,72.5319,72.3634,72.4328,45130.0
2015-06-10 14:10:00,73.11,73.14,73.03,73.14,28951.0,72.4626,72.4923,72.3833,72.4923,28951.0
2015-06-10 14:20:00,73.14,73.21,73.11,73.19,31804.0,72.4923,72.5617,72.4626,72.5418,31804.0
2015-06-10 14:30:00,73.18,73.2,73.06,73.06,52956.0,72.5319,72.5518,72.413,72.413,52956.0
2015-06-10 14:40:00,73.05,73.18,73.02,73.14,29057.0,72.4031,72.5319,72.3734,72.4923,29057.0
2015-06-10 14:50:00,73.13,73.16,73.1,73.15,35337.0,72.4824,72.5121,72.4526,72.5022,35337.0
2015-06-10 15:00:00,73.15,73.17,73.1,73.16,39530.0,72.5022,72.522,72.4526,72.5121,39530.0
2015-06-10 15:10:00,73.16,73.17,73.09,73.15,41289.0,72.5121,72.522,72.4427,72.5022,41289.0
2015-06-10 15:20:00,73.15,73.2,73.09,73.12,49097.0,72.5022,72.5518,72.4427,72.4725,49097.0
2015-06-10 15:30:00,73.13,73.18,73.07,73.13,53289.0,72.4824,72.5319,72.4229,72.4824,53289.0
2015-06-10 15:40:00,73.13,73.14,73.06,73.07,61807.0,72.4824,72.4923,72.413,72.4229,61807.0
2015-06-10 15:50:00,73.07,73.13,72.99,73.01,159416.0,72.4229,72.4824,72.3436,72.3634,159416.0
2015-06-11 09:30:00,73.17,73.49,73.11,73.14,65092.0,72.522,72.8392,72.4626,72.4923,65092.0
2015-06-11 09:40:00,73.12,73.23,72.89,73.18,56227.0,72.4725,72.5815,72.2445,72.5319,56227.0
2015-06-11 09:50:00,73.18,73.31,73.01,73.11,28675.0,72.5319,72.6608,72.3634,72.4626,28675.0
2015-06-11 10:00:00,73.15,73.24,73.05,73.1,40366.0,72.5022,72.5914,72.4031,72.4526,40366.0
2015-06-11 10:10:00,73.13,73.22,73.0,73.19,30962.0,72.4824,72.5716,72.3535,72.5418,30962.0
2015-06-11 10:20:00,73.2,73.21,72.92,72.95,30900.0,72.5518,72.5617,72.2742,72.304,30900.0
2015-06-11 10:30:00,72.95,72.95,72.53,72.59,55151.0,72.304,72.304,71.8877,71.9472,55151.0
2015-06-11 10:40:00,72.58,72.71,72.57,72.63,23892.0,71.9373,72.0661,71.9273,71.9868,23892.0
2015-06-11 10:50:00,72.64,72.69,72.42,72.43,115114.0,71.9967,72.0463,71.7787,71.7886,115114.0
2015-06-11 11:00:00,72.44,72.53,72.4,72.48,52910.0,71.7985,71.8877,71.7588,71.8381,52910.0
2015-06-11 11:10:00,72.49,72.57,72.39,72.42,19414.0,71.848,71.9273,71.7489,71.7787,19414.0
2015-06-11 11:20:00,72.43,72.46,72.4,72.45,24467.0,71.7886,71.8183,71.7588,71.8084,24467.0
2015-06-11 11:30:00,72.43,72.46,72.3,72.46,31612.0,71.7886,71.8183,71.6597,71.8183,31612.0
2015-06-11 11:40:00,72.46,72.46,72.33,72.39,33601.0,71.8183,71.8183,71.6895,71.7489,33601.0
2015-06-11 11:50:00,72.41,72.48,72.25,72.37,53415.0,71.7688,71.8381,71.6102,71.7291,53415.0
2015-06-11 12:00:00,72.37,72.5,72.37,72.42,15820.0,71.7291,71.858,71.7291,71.7787,15820.0
2015-06-11 12:10:00,72.42,72.47,72.35,72.45,17654.0,71.7787,71.8282,71.7093,71.8084,17654.0
2015-06-11 12:20:00,72.46,72.46,72.35,72.46,26355.0,71.8183,71.8183,71.7093,71.8183,26355.0
2015-06-11 12:30:00,72.45,72.55,72.45,72.55,11636.0,71.8084,71.9075,71.8084,71.9075,11636.0
2015-06-11 12:40:00,72.55,72.56,72.42,72.48,16944.0,71.9075,71.9174,71.7787,71.8381,16944.0
2015-06-11 12:50:00,72.48,72.48,72.4,72.47,13165.0,71.8381,71.8381,71.7588,71.8282,13165.0
2015-06-11 13:00:00,72.48,72.53,72.42,72.48,28404.0,71.8381,71.8877,71.7787,71.8381,28404.0
2015-06-11 13:10:00,72.47,72.51,72.45,72.47,11136.0,71.8282,71.8679,71.8084,71.8282,11136.0
2015-06-11 13:20:00,72.47,72.55,72.38,72.39,25490.0,71.8282,71.9075,71.739,71.7489,25490.0
2015-06-11 13:30:00,72.43,72.53,72.42,72.47,15822.0,71.7886,71.8877,71.7787,71.8282,15822.0
2015-06-11 13:40:00,72.46,72.47,72.3,72.31,84265.0,71.8183,71.8282,71.6597,71.6696,84265.0
2015-06-11 13:50:00,72.31,72.43,72.3,72.41,25861.0,71.6696,71.7886,71.6597,71.7688,25861.0
2015-06-11 14:00:00,72.41,72.49,72.31,72.48,42425.0,71.7688,71.848,71.6696,71.8381,42425.0
2015-06-11 14:10:00,72.48,72.56,72.4,72.46,24896.0,71.8381,71.9174,71.7588,71.8183,24896.0
2015-06-11 14:20:00,72.48,72.63,72.45,72.61,23600.0,71.8381,71.9868,71.8084,71.967,23600.0
2015-06-11 14:30:00,72.61,72.71,72.59,72.71,69774.0,71.967,72.0661,71.9472,72.0661,69774.0
2015-06-11 14:40:00,72.7,72.74,72.62,72.62,27915.0,72.0562,72.0958,71.9769,71.9769,27915.0
2015-06-11 14:50:00,72.62,72.64,72.53,72.61,19728.0,71.9769,71.9967,71.8877,71.967,19728.0
2015-06-11 15:00:00,72.61,72.66,72.58,72.65,26075.0,71.967,72.0165,71.9373,72.0066,26075.0
2015-06-11 15:10:00,72.64,72.66,72.58,72.6,25553.0,71.9967,72.0165,71.9373,71.9571,25553.0
2015-06-11 15:20:00,72.59,72.59,72.37,72.42,52499.0,71.9472,71.9472,71.7291,71.7787,52499.0
2015-06-11 15:30:00,72.43,72.52,72.36,72.41,59377.0,71.7886,71.8778,71.7192,71.7688,59377.0
2015-06-11 15:40:00,72.42,72.45,72.33,72.38,73842.0,71.7787,71.8084,71.6895,71.739,73842.0
2015-06-11 15:50:00,72.38,72.42,72.32,72.42,217085.0,71.739,71.7787,71.6796,71.7787,217085.0
2015-06-12 09:30:00,72.2,72.26,71.87,72.17,92435.0,71.5606,71.6201,71.2335,71.5309,92435.0
2015-06-12 09:40:00,72.15,72.35,72.06,72.21,41465.0,71.5111,71.7093,71.4219,71.5705,41465.0
2015-06-12 09:50:00,72.16,72.25,72.0,72.09,70199.0,71.521,71.6102,71.3624,71.4516,70199.0
2015-06-12 10:00:00,72.08,72.34,72.02,72.07,67541.0,71.4417,71.6994,71.3822,71.4318,67541.0
2015-06-12 10:10:00,72.08,72.15,71.91,71.95,50614.0,71.4417,71.5111,71.2732,71.3128,50614.0
2015-06-12 10:20:00,71.97,72.01,71.88,71.95,32414.0,71.3327,71.3723,71.2434,71.3128,32414.0
2015-06-12 10:30:00,71.94,71.98,71.77,71.88,45356.0,71.3029,71.3426,71.1344,71.2434,45356.0
2015-06-12 10:40:00,71.89,71.95,71.8,71.92,29112.0,71.2534,71.3128,71.1642,71.2831,29112.0
2015-06-12 10:50:00,71.93,71.94,71.63,71.69,64179.0,71.293,71.3029,70.9957,71.0551,64179.0
2015-06-12 11:00:00,71.69,71.9,71.63,71.81,98688.0,71.0551,71.2633,70.9957,71.1741,98688.0
2015-06-12 11:10:00,71.84,71.99,71.79,71.92,44316.0,71.2038,71.3525,71.1542,71.2831,44316.0
2015-06-12 11:20:00,71.94,72.0,71.82,71.85,32394.0,71.3029,71.3624,71.184,71.2137,32394.0
2015-06-12 11:30:00,71.86,71.89,71.75,71.78,44604.0,71.2236,71.2534,71.1146,71.1443,44604.0
2015-06-12 11:40:00,71.77,71.79,71.57,71.59,45872.0,71.1344,71.1542,70.9362,70.956,45872.0
2015-06-12 11:50:00,71.63,71.72,71.54,71.72,57318.0,70.9957,71.0849,70.9065,71.0849,57318.0
2015-06-12 12:00:00,71.72,71.82,71.65,71.72,131948.0,71.0849,71.184,71.0155,71.0849,131948.0
2015-06-12 12:10:00,71.72,71.8,71.66,71.79,29306.0,71.0849,71.1642,71.0254,71.1542,29306.0
2015-06-12 12:20:00,71.79,71.8,71.69,71.71,24536.0,71.1542,71.1642,71.0551,71.075,24536.0
2015-06-12 12:30:00,71.7,71.7,71.54,71.63,41794.0,71.065,71.065,70.9065,70.9957,41794.0
2015-06-12 12:40:00,71.63,71.66,71.54,71.6,45255.0,70.9957,71.0254,70.9065,70.9659,45255.0
2015-06-12 12:50:00,71.61,71.64,71.5,71.5,30550.0,70.9758,71.0056,70.8668,70.8668,30550.0
2015-06-12 13:00:00,71.5,71.58,71.47,71.52,32965.0,70.8668,70.9461,70.8371,70.8866,32965.0
2015-06-12 13:10:00,71.52,71.71,71.5,71.7,62825.0,70.8866,71.075,70.8668,71.065,62825.0
2015-06-12 13:20:00,71.71,71.84,71.7,71.83,51306.0,71.075,71.2038,71.065,71.1939,51306.0
2015-06-12 13:30:00,71.83,71.98,71.83,71.86,44208.0,71.1939,71.3426,71.1939,71.2236,44208.0
2015-06-12 13:40:00,71.84,71.9,71.8,71.85,34496.0,71.2038,71.2633,71.1642,71.2137,34496.0
2015-06-12 13:50:00,71.85,71.91,71.83,71.83,51518.0,71.2137,71.2732,71.1939,71.1939,51518.0
2015-06-12 14:00:00,71.84,71.85,71.8,71.81,36873.0,71.2038,71.2137,71.1642,71.1741,36873.0
2015-06-12 14:10:00,71.81,71.89,71.81,71.84,36697.0,71.1741,71.2534,71.1741,71.2038,36697.0
2015-06-12 14:20:00,71.83,71.85,71.81,71.83,26805.0,71.1939,71.2137,71.1741,71.1939,26805.0
2015-06-12 14:30:00,71.83,71.85,71.76,71.78,38928.0,71.1939,71.2137,71.1245,71.1443,38928.0
2015-06-12 14:40:00,71.79,71.85,71.78,71.8,17143.0,71.1542,71.2137,71.1443,71.1642,17143.0
2015-06-12 14:50:00,71.8,71.84,71.75,71.79,30818.0,71.1642,71.2038,71.1146,71.1542,30818.0
2015-06-12 15:00:00,71.79,71.8,71.7,71.77,33910.0,71.1542,71.1642,71.065,71.1344,33910.0
2015-06-12 15:10:00,71.77,71.8,71.72,71.8,29279.0,71.1344,71.1642,71.0849,71.1642,29279.0
2015-06-12 15:20:00,71.8,71.84,71.77,71.81,27247.0,71.1642,71.2038,71.1344,71.1741,27247.0
2015-06-12 15:30:00,71.81,71.84,71.74,71.76,40779.0,71.1741,71.2038,71.1047,71.1245,40779.0
2015-06-12 15:40:00,71.75,71.8,71.71,71.75,58654.0,71.1146,71.1642,71.075,71.1146,58654.0
2015-06-12 15:50:00,71.74,71.84,71.73,71.77,128759.0,71.1047,71.2038,71.0948,71.1344,128759.0
2015-06-15 09:30:00,71.31,71.52,70.76,71.09,151028.0,70.6785,70.8866,70.1334,70.4604,151028.0
2015-06-15 09:40:00,71.1,71.29,70.81,70.94,85588.0,70.4704,70.6587,70.1829,70.3118,85588.0
2015-06-15 09:50:00,70.91,71.04,70.73,70.9,75756.0,70.282,70.4109,70.1036,70.2721,75756.0
2015-06-15 10:00:00,70.85,71.11,70.82,71.11,51387.0,70.2226,70.4803,70.1928,70.4803,51387.0
2015-06-15 10:10:00,71.1,71.3,71.01,71.17,32793.0,70.4704,70.6686,70.3812,70.5397,32793.0
2015-06-15 10:20:00,71.16,71.39,71.16,71.38,40166.0,70.5298,70.7578,70.5298,70.7479,40166.0
2015-06-15 10:30:00,71.36,71.49,71.29,71.42,48633.0,70.7281,70.8569,70.6587,70.7875,48633.0
2015-06-15 10:40:00,71.45,71.48,71.3,71.32,30366.0,70.8173,70.847,70.6686,70.6884,30366.0
2015-06-15 10:50:00,71.33,71.54,71.32,71.54,24310.0,70.6983,70.9065,70.6884,70.9065,24310.0
2015-06-15 11:00:00,71.54,71.68,71.53,71.64,33062.0,70.9065,71.0452,70.8965,71.0056,33062.0
2015-06-15 11:10:00,71.65,71.83,71.65,71.73,22044.0,71.0155,71.1939,71.0155,71.0948,22044.0
2015-06-15 11:20:00,71.74,71.75,71.49,71.49,26470.0,71.1047,71.1146,70.8569,70.8569,26470.0
2015-06-15 11:30:00,71.49,71.66,71.49,71.65,25028.0,70.8569,71.0254,70.8569,71.0155,25028.0
2015-06-15 11:40:00,71.64,71.78,71.63,71.78,31284.0,71.0056,71.1443,70.9957,71.1443,31284.0
2015-06-15 11:50:00,71.78,71.78,71.54,71.59,31910.0,71.1443,71.1443,70.9065,70.956,31910.0
2015-06-15 12:00:00,71.59,71.72,71.53,71.7,22066.0,70.956,71.0849,70.8965,71.065,22066.0
2015-06-15 12:10:00,71.68,71.74,71.66,71.73,15268.0,71.0452,71.1047,71.0254,71.0948,15268.0
2015-06-15 12:20:00,71.75,71.78,71.5,71.5,43558.0,71.1146,71.1443,70.8668,70.8668,43558.0
2015-06-15 12:30:00,71.5,71.56,71.44,71.55,60407.0,70.8668,70.9263,70.8073,70.9164,60407.0
2015-06-15 12:40:00,71.55,71.75,71.55,71.74,22160.0,70.9164,71.1146,70.9164,71.1047,22160.0
2015-06-15 12:50:00,71.74,71.78,71.7,71.78,53482.0,71.1047,71.1443,71.065,71.1443,53482.0
2015-06-15 13:00:00,71.77,71.86,71.73,71.86,85441.0,71.1344,71.2236,71.0948,71.2236,85441.0
2015-06-15 13:10:00,71.85,72.04,71.84,72.02,51321.0,71.2137,71.402,71.2038,71.3822,51321.0
2015-06-15 13:20:00,72.03,72.14,72.03,72.11,48832.0,71.3921,71.5011,71.3921,71.4714,48832.0
2015-06-15 13:30:00,72.1,72.15,72.07,72.1,38835.0,71.4615,71.5111,71.4318,71.4615,38835.0
2015-06-15 13:40:00,72.1,72.15,72.09,72.11,61343.0,71.4615,71.5111,71.4516,71.4714,61343.0
2015-06-15 13:50:00,72.11,72.36,72.07,72.31,95437.0,71.4714,71.7192,71.4318,71.6696,95437.0
2015-06-15 14:00:00,72.31,72.33,72.1,72.14,54816.0,71.6696,71.6895,71.4615,71.5011,54816.0
2015-06-15 14:10:00,72.14,72.31,72.14,72.29,44897.0,71.5011,71.6696,71.5011,71.6498,44897.0
2015-06-15 14:20:00,72.29,72.29,72.14,72.18,33848.0,71.6498,71.6498,71.5011,71.5408,33848.0
2015-06-15 14:30:00,72.19,72.26,72.14,72.24,32496.0,71.5507,71.6201,71.5011,71.6003,32496.0
2015-06-15 14:40:00,72.25,72.36,72.24,72.33,31316.0,71.6102,71.7192,71.6003,71.6895,31316.0
2015-06-15 14:50:00,72.32,72.32,72.19,72.27,37784.0,71.6796,71.6796,71.5507,71.63,37784.0
2015-06-15 15:00:00,72.28,72.29,72.18,72.19,40890.0,71.6399,71.6498,71.5408,71.5507,40890.0
2015-06-15 15:10:00,72.2,72.36,72.19,72.34,75597.0,71.5606,71.7192,71.5507,71.6994,75597.0
2015-06-15 15:20:00,72.34,72.59,72.33,72.56,105380.0,71.6994,71.9472,71.6895,71.9174,105380.0
2015-06-15 15:30:00,72.56,72.58,72.43,72.45,90124.0,71.9174,71.9373,71.7886,71.8084,90124.0
2015-06-15 15:40:00,72.45,72.67,72.45,72.67,163445.0,71.8084,72.0265,71.8084,72.0265,163445.0
2015-06-15 15:50:00,72.66,72.67,72.55,72.58,319594.0,72.0165,72.0265,71.9075,71.9373,319594.0
2015-06-16 09:30:00,72.0,73.55,72.0,73.34,658738.0,71.3624,72.8987,71.3624,72.6905,658738.0
2015-06-16 09:40:00,73.33,73.43,72.51,72.6,135245.0,72.6806,72.7797,71.8679,71.9571,135245.0
2015-06-16 09:50:00,72.61,73.19,72.55,72.9,125083.0,71.967,72.5418,71.9075,72.2544,125083.0
2015-06-16 10:00:00,72.9,72.96,72.67,72.8,61331.0,72.2544,72.3139,72.0265,72.1553,61331.0
2015-06-16 10:10:00,72.76,72.8,72.47,72.58,71344.0,72.1157,72.1553,71.8282,71.9373,71344.0
2015-06-16 10:20:00,72.56,72.62,72.48,72.52,50602.0,71.9174,71.9769,71.8381,71.8778,50602.0
2015-06-16 10:30:00,72.53,72.62,72.49,72.55,46943.0,71.8877,71.9769,71.848,71.9075,46943.0
2015-06-16 10:40:00,72.55,72.65,72.52,72.64,42965.0,71.9075,72.0066,71.8778,71.9967,42965.0
2015-06-16 10:50:00,72.64,72.64,72.48,72.58,41453.0,71.9967,71.9967,71.8381,71.9373,41453.0
2015-06-16 11:00:00,72.59,72.77,72.54,72.76,38707.0,71.9472,72.1256,71.8976,72.1157,38707.0
2015-06-16 11:10:00,72.77,72.85,72.65,72.74,45934.0,72.1256,72.2049,72.0066,72.0958,45934.0
2015-06-16 11:20:00,72.75,72.92,72.75,72.86,66397.0,72.1057,72.2742,72.1057,72.2148,66397.0
2015-06-16 11:30:00,72.87,72.87,72.71,72.73,25131.0,72.2247,72.2247,72.0661,72.0859,25131.0
2015-06-16 11:40:00,72.73,72.77,72.59,72.62,32352.0,72.0859,72.1256,71.9472,71.9769,32352.0
2015-06-16 11:50:00,72.61,72.61,72.5,72.5,54494.0,71.967,71.967,71.858,71.858,54494.0
2015-06-16 12:00:00,72.51,72.62,72.49,72.54,27692.0,71.8679,71.9769,71.848,71.8976,27692.0
2015-06-16 12:10:00,72.54,72.6,72.51,72.58,17330.0,71.8976,71.9571,71.8679,71.9373,17330.0
2015-06-16 12:20:00,72.59,72.75,72.56,72.75,16632.0,71.9472,72.1057,71.9174,72.1057,16632.0
2015-06-16 12:30:00,72.75,72.83,72.69,72.77,18193.0,72.1057,72.185,72.0463,72.1256,18193.0
2015-06-16 12:40:00,72.78,72.9,72.63,72.9,45379.0,72.1355,72.2544,71.9868,72.2544,45379.0
2015-06-16 12:50:00,72.9,72.98,72.84,72.97,44257.0,72.2544,72.3337,72.1949,72.3238,44257.0
2015-06-16 13:00:00,72.97,73.09,72.96,72.99,40874.0,72.3238,72.4427,72.3139,72.3436,40874.0
2015-06-16 13:10:00,72.98,73.1,72.88,72.95,37270.0,72.3337,72.4526,72.2346,72.304,37270.0
2015-06-16 13:20:00,72.95,73.09,72.95,73.07,20685.0,72.304,72.4427,72.304,72.4229,20685.0
2015-06-16 13:30:00,73.08,73.14,73.06,73.1,24989.0,72.4328,72.4923,72.413,72.4526,24989.0
2015-06-16 13:40:00,73.1,73.14,73.06,73.13,30726.0,72.4526,72.4923,72.413,72.4824,30726.0
2015-06-16 13:50:00,73.13,73.15,73.08,73.1,39604.0,72.4824,72.5022,72.4328,72.4526,39604.0
2015-06-16 14:00:00,73.11,73.29,73.11,73.27,45274.0,72.4626,72.641,72.4626,72.6211,45274.0
2015-06-16 14:10:00,73.28,73.33,73.2,73.22,44545.0,72.6311,72.6806,72.5518,72.5716,44545.0
2015-06-16 14:20:00,73.23,73.25,73.18,73.18,34069.0,72.5815,72.6013,72.5319,72.5319,34069.0
2015-06-16 14:30:00,73.18,73.31,73.16,73.28,47564.0,72.5319,72.6608,72.5121,72.6311,47564.0
2015-06-16 14:40:00,73.29,73.29,73.23,73.26,40030.0,72.641,72.641,72.5815,72.6112,40030.0
2015-06-16 14:50:00,73.26,73.37,73.25,73.37,34356.0,72.6112,72.7203,72.6013,72.7203,34356.0
2015-06-16 15:00:00,73.38,73.38,73.24,73.27,57778.0,72.7302,72.7302,72.5914,72.6211,57778.0
2015-06-16 15:10:00,73.27,73.41,73.24,73.37,71659.0,72.6211,72.7599,72.5914,72.7203,71659.0
2015-06-16 15:20:00,73.36,73.44,73.32,73.35,59311.0,72.7103,72.7896,72.6707,72.7004,59311.0
2015-06-16 15:30:00,73.35,73.47,73.34,73.44,88393.0,72.7004,72.8194,72.6905,72.7896,88393.0
2015-06-16 15:40:00,73.42,73.44,73.31,73.4,130486.0,72.7698,72.7896,72.6608,72.75,130486.0
2015-06-16 15:50:00,73.4,73.45,73.35,73.42,302364.0,72.75,72.7995,72.7004,72.7698,302364.0
2015-06-17 09:30:00,73.5,73.95,73.31,73.89,300987.0,72.8491,73.2951,72.6608,73.2356,300987.0
2015-06-17 09:40:00,73.88,74.32,73.85,73.9,342944.0,73.2257,73.6618,73.196,73.2456,342944.0
2015-06-17 09:50:00,73.91,73.95,73.52,73.75,186752.0,73.2555,73.2951,72.8689,73.0969,186752.0
2015-06-17 10:00:00,73.74,74.24,73.72,74.1,145150.0,73.087,73.5825,73.0672,73.4438,145150.0
2015-06-17 10:10:00,74.08,74.31,73.91,74.28,82897.0,73.424,73.6519,73.2555,73.6222,82897.0
2015-06-17 10:20:00,74.3,74.3,73.98,74.0,115291.0,73.642,73.642,73.3249,73.3447,115291.0
2015-06-17 10:30:00,73.99,74.17,73.94,74.06,86816.0,73.3348,73.5132,73.2852,73.4041,86816.0
2015-06-17 10:40:00,74.04,74.27,74.04,74.23,93673.0,73.3843,73.6123,73.3843,73.5726,93673.0
2015-06-17 10:50:00,74.23,74.35,74.18,74.31,114320.0,73.5726,73.6916,73.5231,73.6519,114320.0
2015-06-17 11:00:00,74.31,74.47,74.31,74.42,126991.0,73.6519,73.8105,73.6519,73.761,126991.0
2015-06-17 11:10:00,74.42,75.61,74.4,75.6,1405728.0,73.761,74.9404,73.7411,74.9305,1405728.0
2015-06-17 11:20:00,75.6,75.81,74.89,74.96,801038.0,74.9305,75.1386,74.2268,74.2962,801038.0
2015-06-17 11:30:00,74.99,74.99,74.65,74.72,307464.0,74.3259,74.3259,73.9889,74.0583,307464.0
2015-06-17 11:40:00,74.72,74.84,74.64,74.77,174944.0,74.0583,74.1772,73.979,74.1079,174944.0
2015-06-17 11:50:00,74.8,74.8,74.51,74.51,101020.0,74.1376,74.1376,73.8502,73.8502,101020.0
2015-06-17 12:00:00,74.55,74.58,74.23,74.33,82477.0,73.8898,73.9195,73.5726,73.6718,82477.0
2015-06-17 12:10:00,74.3,74.31,74.12,74.12,91167.0,73.642,73.6519,73.4636,73.4636,91167.0
2015-06-17 12:20:00,74.12,74.4,74.12,74.34,69070.0,73.4636,73.7411,73.4636,73.6817,69070.0
2015-06-17 12:30:00,74.31,74.43,74.23,74.35,79866.0,73.6519,73.7709,73.5726,73.6916,79866.0
2015-06-17 12:40:00,74.32,74.42,74.13,74.14,41971.0,73.6618,73.761,73.4735,73.4834,41971.0
2015-06-17 12:50:00,74.13,74.18,73.88,74.03,80879.0,73.4735,73.5231,73.2257,73.3744,80879.0
2015-06-17 13:00:00,74.05,74.21,73.98,74.03,52196.0,73.3942,73.5528,73.3249,73.3744,52196.0
2015-06-17 13:10:00,74.03,74.16,74.01,74.11,42191.0,73.3744,73.5033,73.3546,73.4537,42191.0
2015-06-17 13:20:00,74.12,74.17,74.1,74.11,34151.0,73.4636,73.5132,73.4438,73.4537,34151.0
2015-06-17 13:30:00,74.11,74.17,74.07,74.08,37195.0,73.4537,73.5132,73.4141,73.424,37195.0
2015-06-17 13:40:00,74.09,74.12,73.9,73.93,46202.0,73.4339,73.4636,73.2456,73.2753,46202.0
2015-06-17 13:50:00,73.92,74.25,73.92,74.19,49824.0,73.2654,73.5925,73.2654,73.533,49824.0
2015-06-17 14:00:00,74.16,74.65,73.94,74.56,135354.0,73.5033,73.9889,73.2852,73.8997,135354.0
2015-06-17 14:10:00,74.56,74.62,74.45,74.48,75745.0,73.8997,73.9592,73.7907,73.8204,75745.0
2015-06-17 14:20:00,74.49,74.51,74.2,74.25,45330.0,73.8303,73.8502,73.5429,73.5925,45330.0
2015-06-17 14:30:00,74.25,74.63,74.21,74.63,70236.0,73.5925,73.9691,73.5528,73.9691,70236.0
2015-06-17 14:40:00,74.64,74.9,74.59,74.8,115133.0,73.979,74.2367,73.9295,74.1376,115133.0
2015-06-17 14:50:00,74.78,74.92,74.68,74.8,104801.0,74.1178,74.2565,74.0187,74.1376,104801.0
2015-06-17 15:00:00,74.8,74.84,74.67,74.67,69829.0,74.1376,74.1772,74.0087,74.0087,69829.0
2015-06-17 15:10:00,74.66,74.88,74.66,74.78,96607.0,73.9988,74.2169,73.9988,74.1178,96607.0
2015-06-17 15:20:00,74.78,74.85,74.73,74.78,105328.0,74.1178,74.1871,74.0682,74.1178,105328.0
2015-06-17 15:30:00,74.79,74.82,74.52,74.54,145709.0,74.1277,74.1574,73.8601,73.8799,145709.0
2015-06-17 15:40:00,74.54,74.55,74.34,74.46,197796.0,73.8799,73.8898,73.6817,73.8006,197796.0
2015-06-17 15:50:00,74.46,74.54,74.36,74.43,345988.0,73.8006,73.8799,73.7015,73.7709,345988.0
2015-06-18 09:30:00,74.63,75.26,74.6,75.11,240593.0,73.9691,74.5935,73.9394,74.4448,240593.0
2015-06-18 09:40:00,75.13,75.19,74.82,75.17,134619.0,74.4647,74.5241,74.1574,74.5043,134619.0
2015-06-18 09:50:00,75.17,75.39,75.07,75.29,117263.0,74.5043,74.7224,74.4052,74.6233,117263.0
2015-06-18 10:00:00,75.31,75.31,75.01,75.18,144280.0,74.6431,74.6431,74.3457,74.5142,144280.0
2015-06-18 10:10:00,75.16,75.39,75.12,75.24,81863.0,74.4944,74.7224,74.4548,74.5737,81863.0
2015-06-18 10:20:00,75.24,75.61,75.23,75.54,158097.0,74.5737,74.9404,74.5638,74.871,158097.0
2015-06-18 10:30:00,75.55,75.85,75.46,75.83,165345.0,74.8809,75.1783,74.7917,75.1585,165345.0
2015-06-18 10:40:00,75.84,76.21,75.76,75.89,373206.0,75.1684,75.5351,75.0891,75.2179,373206.0
2015-06-18 10:50:00,75.89,75.98,75.81,75.91,99441.0,75.2179,75.3071,75.1386,75.2378,99441.0
2015-06-18 11:00:00,75.94,75.97,75.75,75.83,76587.0,75.2675,75.2972,75.0792,75.1585,76587.0
2015-06-18 11:10:00,75.81,75.9,75.71,75.77,101092.0,75.1386,75.2278,75.0395,75.099,101092.0
2015-06-18 11:20:00,75.75,75.78,75.58,75.78,59990.0,75.0792,75.1089,74.9107,75.1089,59990.0
2015-06-18 11:30:00,75.78,75.81,75.65,75.72,45417.0,75.1089,75.1386,74.9801,75.0494,45417.0
2015-06-18 11:40:00,75.73,75.86,75.69,75.76,51098.0,75.0594,75.1882,75.0197,75.0891,51098.0
2015-06-18 11:50:00,75.76,75.84,75.65,75.71,45868.0,75.0891,75.1684,74.9801,75.0395,45868.0
2015-06-18 12:00:00,75.71,75.75,75.51,75.55,45584.0,75.0395,75.0792,74.8413,74.8809,45584.0
2015-06-18 12:10:00,75.56,75.68,75.51,75.64,52141.0,74.8909,75.0098,74.8413,74.9702,52141.0
2015-06-18 12:20:00,75.64,75.91,75.63,75.87,55404.0,74.9702,75.2378,74.9602,75.1981,55404.0
2015-06-18 12:30:00,75.88,75.98,75.85,75.97,70901.0,75.208,75.3071,75.1783,75.2972,70901.0
2015-06-18 12:40:00,75.96,76.0,75.86,75.93,77984.0,75.2873,75.327,75.1882,75.2576,77984.0
2015-06-18 12:50:00,75.96,75.99,75.79,75.79,54030.0,75.2873,75.3171,75.1188,75.1188,54030.0
2015-06-18 13:00:00,75.79,75.89,75.78,75.84,46859.0,75.1188,75.2179,75.1089,75.1684,46859.0
2015-06-18 13:10:00,75.85,75.9,75.81,75.81,38858.0,75.1783,75.2278,75.1386,75.1386,38858.0
2015-06-18 13:20:00,75.83,75.89,75.62,75.78,86967.0,75.1585,75.2179,74.9503,75.1089,86967.0
2015-06-18 13:30:00,75.77,75.84,75.65,75.71,45899.0,75.099,75.1684,74.9801,75.0395,45899.0
2015-06-18 13:40:00,75.71,75.8,75.57,75.57,48499.0,75.0395,75.1287,74.9008,74.9008,48499.0
2015-06-18 13:50:00,75.57,75.72,75.56,75.62,36720.0,74.9008,75.0494,74.8909,74.9503,36720.0
2015-06-18 14:00:00,75.64,75.73,75.57,75.69,38651.0,74.9702,75.0594,74.9008,75.0197,38651.0
2015-06-18 14:10:00,75.7,75.7,75.6,75.64,36447.0,75.0296,75.0296,74.9305,74.9702,36447.0
2015-06-18 14:20:00,75.64,75.68,75.51,75.68,69082.0,74.9702,75.0098,74.8413,75.0098,69082.0
2015-06-18 14:30:00,75.68,75.68,75.53,75.57,43412.0,75.0098,75.0098,74.8611,74.9008,43412.0
2015-06-18 14:40:00,75.58,75.74,75.57,75.74,61938.0,74.9107,75.0693,74.9008,75.0693,61938.0
2015-06-18 14:50:00,75.71,75.87,75.69,75.81,56602.0,75.0395,75.1981,75.0197,75.1386,56602.0
2015-06-18 15:00:00,75.81,75.89,75.69,75.76,73016.0,75.1386,75.2179,75.0197,75.0891,73016.0
2015-06-18 15:10:00,75.76,75.86,75.74,75.78,71740.0,75.0891,75.1882,75.0693,75.1089,71740.0
2015-06-18 15:20:00,75.77,75.91,75.73,75.84,82047.0,75.099,75.2378,75.0594,75.1684,82047.0
2015-06-18 15:30:00,75.84,75.87,75.7,75.72,116405.0,75.1684,75.1981,75.0296,75.0494,116405.0
2015-06-18 15:40:00,75.73,75.84,75.69,75.73,123860.0,75.0594,75.1684,75.0197,75.0594,123860.0
2015-06-18 15:50:00,75.74,75.79,75.61,75.7,228841.0,75.0693,75.1188,74.9404,75.0296,228841.0
2015-06-19 09:30:00,75.5,75.95,75.43,75.55,627969.0,74.8314,75.2774,74.762,74.8809,627969.0
2015-06-19 09:40:00,75.55,75.61,75.17,75.23,128578.0,74.8809,74.9404,74.5043,74.5638,128578.0
2015-06-19 09:50:00,75.23,75.33,75.11,75.12,42587.0,74.5638,74.6629,74.4448,74.4548,42587.0
2015-06-19 10:00:00,75.14,75.2,75.02,75.11,61235.0,74.4746,74.534,74.3556,74.4448,61235.0
2015-06-19 10:10:00,75.12,75.2,75.1,75.12,72293.0,74.4548,74.534,74.4349,74.4548,72293.0
2015-06-19 10:20:00,75.12,75.2,75.08,75.19,118113.0,74.4548,74.534,74.4151,74.5241,118113.0
2015-06-19 10:30:00,75.2,75.32,75.1,75.1,63691.0,74.534,74.653,74.4349,74.4349,63691.0
2015-06-19 10:40:00,75.11,75.24,75.05,75.22,49529.0,74.4448,74.5737,74.3854,74.5539,49529.0
2015-06-19 10:50:00,75.22,75.31,75.13,75.3,42798.0,74.5539,74.6431,74.4647,74.6332,42798.0
2015-06-19 11:00:00,75.3,75.37,75.24,75.32,36648.0,74.6332,74.7025,74.5737,74.653,36648.0
2015-06-19 11:10:00,75.32,75.4,75.25,75.35,37313.0,74.653,74.7323,74.5836,74.6827,37313.0
2015-06-19 11:20:00,75.34,75.35,75.3,75.32,25769.0,74.6728,74.6827,74.6332,74.653,25769.0
2015-06-19 11:30:00,75.3,75.39,75.18,75.37,51994.0,74.6332,74.7224,74.5142,74.7025,51994.0
2015-06-19 11:40:00,75.39,75.41,75.33,75.37,77442.0,74.7224,74.7422,74.6629,74.7025,77442.0
2015-06-19 11:50:00,75.37,75.42,75.29,75.4,66164.0,74.7025,74.7521,74.6233,74.7323,66164.0
2015-06-19 12:00:00,75.4,75.42,75.33,75.38,60672.0,74.7323,74.7521,74.6629,74.7125,60672.0
2015-06-19 12:10:00,75.36,75.48,75.36,75.45,28949.0,74.6926,74.8116,74.6926,74.7818,28949.0
2015-06-19 12:20:00,75.46,75.51,75.4,75.51,37545.0,74.7917,74.8413,74.7323,74.8413,37545.0
2015-06-19 12:30:00,75.5,75.56,75.32,75.35,57562.0,74.8314,74.8909,74.653,74.6827,57562.0
2015-06-19 12:40:00,75.35,75.43,75.28,75.29,22998.0,74.6827,74.762,74.6133,74.6233,22998.0
2015-06-19 12:50:00,75.28,75.36,75.28,75.29,17536.0,74.6133,74.6926,74.6133,74.6233,17536.0
2015-06-19 13:00:00,75.29,75.35,75.25,75.26,32655.0,74.6233,74.6827,74.5836,74.5935,32655.0
2015-06-19 13:10:00,75.27,75.37,75.25,75.32,33656.0,74.6034,74.7025,74.5836,74.653,33656.0
2015-06-19 13:20:00,75.32,75.37,75.27,75.29,38791.0,74.653,74.7025,74.6034,74.6233,38791.0
2015-06-19 13:30:00,75.29,75.34,75.27,75.33,37836.0,74.6233,74.6728,74.6034,74.6629,37836.0
2015-06-19 13:40:00,75.33,75.39,75.3,75.38,30356.0,74.6629,74.7224,74.6332,74.7125,30356.0
2015-06-19 13:50:00,75.38,75.41,75.36,75.39,30556.0,74.7125,74.7422,74.6926,74.7224,30556.0
2015-06-19 14:00:00,75.38,75.41,75.29,75.29,31927.0,74.7125,74.7422,74.6233,74.6233,31927.0
2015-06-19 14:10:00,75.28,75.37,75.26,75.3,45925.0,74.6133,74.7025,74.5935,74.6332,45925.0
2015-06-19 14:20:00,75.31,75.31,75.17,75.2,59798.0,74.6431,74.6431,74.5043,74.534,59798.0
2015-06-19 14:30:00,75.18,75.22,75.16,75.19,51209.0,74.5142,74.5539,74.4944,74.5241,51209.0
2015-06-19 14:40:00,75.19,75.2,75.08,75.17,53312.0,74.5241,74.534,74.4151,74.5043,53312.0
2015-06-19 14:50:00,75.17,75.21,75.11,75.17,52233.0,74.5043,74.544,74.4448,74.5043,52233.0
2015-06-19 15:00:00,75.17,75.2,75.1,75.15,143459.0,74.5043,74.534,74.4349,74.4845,143459.0
2015-06-19 15:10:00,75.14,75.23,75.07,75.08,101687.0,74.4746,74.5638,74.4052,74.4151,101687.0
2015-06-19 15:20:00,75.07,75.08,74.97,74.97,101547.0,74.4052,74.4151,74.3061,74.3061,101547.0
2015-06-19 15:30:00,74.99,75.08,74.96,75.0,118726.0,74.3259,74.4151,74.2962,74.3358,118726.0
2015-06-19 15:40:00,75.0,75.12,74.97,75.09,162623.0,74.3358,74.4548,74.3061,74.425,162623.0
2015-06-19 15:50:00,75.1,75.12,74.96,74.98,390673.0,74.4349,74.4548,74.2962,74.316,390673.0
2015-06-22 09:30:00,75.5,75.71,75.25,75.42,128087.0,74.8314,75.0395,74.5836,74.7521,128087.0
2015-06-22 09:40:00,75.39,75.45,75.15,75.3,78866.0,74.7224,74.7818,74.4845,74.6332,78866.0
2015-06-22 09:50:00,75.28,75.3,75.14,75.28,42966.0,74.6133,74.6332,74.4746,74.6133,42966.0
2015-06-22 10:00:00,75.28,75.3,75.18,75.21,42051.0,74.6133,74.6332,74.5142,74.544,42051.0
2015-06-22 10:10:00,75.23,75.39,75.16,75.32,36673.0,74.5638,74.7224,74.4944,74.653,36673.0
2015-06-22 10:20:00,75.3,75.31,75.11,75.16,33276.0,74.6332,74.6431,74.4448,74.4944,33276.0
2015-06-22 10:30:00,75.13,75.15,74.89,74.93,58723.0,74.4647,74.4845,74.2268,74.2664,58723.0
2015-06-22 10:40:00,74.93,75.2,74.91,74.95,44115.0,74.2664,74.534,74.2466,74.2863,44115.0
2015-06-22 10:50:00,74.96,75.02,74.81,74.89,32775.0,74.2962,74.3556,74.1475,74.2268,32775.0
2015-06-22 11:00:00,74.88,75.12,74.75,75.08,53001.0,74.2169,74.4548,74.088,74.4151,53001.0
2015-06-22 11:10:00,75.08,75.1,74.91,74.94,34377.0,74.4151,74.4349,74.2466,74.2764,34377.0
2015-06-22 11:20:00,74.96,75.09,74.95,75.0,36536.0,74.2962,74.425,74.2863,74.3358,36536.0
2015-06-22 11:30:00,75.0,75.03,74.93,74.96,20134.0,74.3358,74.3656,74.2664,74.2962,20134.0
2015-06-22 11:40:00,74.96,74.98,74.85,74.92,40033.0,74.2962,74.316,74.1871,74.2565,40033.0
2015-06-22 11:50:00,74.91,74.92,74.81,74.88,43862.0,74.2466,74.2565,74.1475,74.2169,43862.0
2015-06-22 12:00:00,74.9,74.92,74.62,74.66,85264.0,74.2367,74.2565,73.9592,73.9988,85264.0
2015-06-22 12:10:00,74.67,74.7,74.58,74.65,56620.0,74.0087,74.0385,73.9195,73.9889,56620.0
2015-06-22 12:20:00,74.66,74.67,74.37,74.44,102949.0,73.9988,74.0087,73.7114,73.7808,102949.0
2015-06-22 12:30:00,74.44,74.68,74.44,74.66,26322.0,73.7808,74.0187,73.7808,73.9988,26322.0
2015-06-22 12:40:00,74.66,74.66,74.47,74.53,35665.0,73.9988,73.9988,73.8105,73.87,35665.0
2015-06-22 12:50:00,74.51,74.65,74.51,74.6,30806.0,73.8502,73.9889,73.8502,73.9394,30806.0
2015-06-22 13:00:00,74.61,74.64,74.51,74.54,28480.0,73.9493,73.979,73.8502,73.8799,28480.0
2015-06-22 13:10:00,74.54,74.55,74.45,74.48,46125.0,73.8799,73.8898,73.7907,73.8204,46125.0
2015-06-22 13:20:00,74.49,74.5,74.35,74.35,55367.0,73.8303,73.8402,73.6916,73.6916,55367.0
2015-06-22 13:30:00,74.36,74.48,74.35,74.48,42656.0,73.7015,73.8204,73.6916,73.8204,42656.0
2015-06-22 13:40:00,74.48,74.5,74.46,74.5,44845.0,73.8204,73.8402,73.8006,73.8402,44845.0
2015-06-22 13:50:00,74.49,74.5,74.44,74.5,45686.0,73.8303,73.8402,73.7808,73.8402,45686.0
2015-06-22 14:00:00,74.5,74.51,74.46,74.47,60932.0,73.8402,73.8502,73.8006,73.8105,60932.0
2015-06-22 14:10:00,74.47,74.48,74.45,74.47,50530.0,73.8105,73.8204,73.7907,73.8105,50530.0
2015-06-22 14:20:00,74.46,74.52,74.46,74.51,43884.0,73.8006,73.8601,73.8006,73.8502,43884.0
2015-06-22 14:30:00,74.51,74.71,74.47,74.71,66388.0,73.8502,74.0484,73.8105,74.0484,66388.0
2015-06-22 14:40:00,74.71,74.72,74.59,74.61,66300.0,74.0484,74.0583,73.9295,73.9493,66300.0
2015-06-22 14:50:00,74.61,74.87,74.6,74.83,58140.0,73.9493,74.207,73.9394,74.1673,58140.0
2015-06-22 15:00:00,74.83,74.98,74.74,74.97,77964.0,74.1673,74.316,74.0781,74.3061,77964.0
2015-06-22 15:10:00,74.97,75.0,74.91,74.98,56920.0,74.3061,74.3358,74.2466,74.316,56920.0
2015-06-22 15:20:00,74.98,75.0,74.88,74.9,88806.0,74.316,74.3358,74.2169,74.2367,88806.0
2015-06-22 15:30:00,74.91,75.0,74.87,74.9,75948.0,74.2466,74.3358,74.207,74.2367,75948.0
2015-06-22 15:40:00,74.9,74.95,74.76,74.76,99572.0,74.2367,74.2863,74.0979,74.0979,99572.0
2015-06-22 15:50:00,74.77,74.83,74.7,74.79,228720.0,74.1079,74.1673,74.0385,74.1277,228720.0
2015-06-23 09:30:00,74.86,74.98,74.64,74.72,66013.0,74.1971,74.316,73.979,74.0583,66013.0
2015-06-23 09:40:00,74.66,74.67,74.31,74.52,66088.0,73.9988,74.0087,73.6519,73.8601,66088.0
2015-06-23 09:50:00,74.51,74.58,74.4,74.44,42153.0,73.8502,73.9195,73.7411,73.7808,42153.0
2015-06-23 10:00:00,74.49,74.55,74.34,74.52,32197.0,73.8303,73.8898,73.6817,73.8601,32197.0
2015-06-23 10:10:00,74.53,74.55,74.32,74.36,35534.0,73.87,73.8898,73.6618,73.7015,35534.0
2015-06-23 10:20:00,74.35,74.4,74.2,74.4,35594.0,73.6916,73.7411,73.5429,73.7411,35594.0
2015-06-23 10:30:00,74.41,74.43,74.09,74.14,56693.0,73.751,73.7709,73.4339,73.4834,56693.0
2015-06-23 10:40:00,74.14,74.27,74.1,74.2,24193.0,73.4834,73.6123,73.4438,73.5429,24193.0
2015-06-23 10:50:00,74.2,74.43,74.13,74.35,36522.0,73.5429,73.7709,73.4735,73.6916,36522.0
2015-06-23 11:00:00,74.34,74.52,74.28,74.5,41043.0,73.6817,73.8601,73.6222,73.8402,41043.0
2015-06-23 11:10:00,74.51,74.52,74.44,74.52,35012.0,73.8502,73.8601,73.7808,73.8601,35012.0
2015-06-23 11:20:00,74.52,74.57,74.45,74.52,47704.0,73.8601,73.9096,73.7907,73.8601,47704.0
2015-06-23 11:30:00,74.52,74.53,74.38,74.47,57415.0,73.8601,73.87,73.7213,73.8105,57415.0
2015-06-23 11:40:00,74.45,74.5,74.37,74.5,26624.0,73.7907,73.8402,73.7114,73.8402,26624.0
2015-06-23 11:50:00,74.5,74.52,74.44,74.47,42001.0,73.8402,73.8601,73.7808,73.8105,42001.0
2015-06-23 12:00:00,74.47,74.48,74.18,74.21,59764.0,73.8105,73.8204,73.5231,73.5528,59764.0
2015-06-23 12:10:00,74.23,74.32,74.13,74.15,39954.0,73.5726,73.6618,73.4735,73.4933,39954.0
2015-06-23 12:20:00,74.15,74.2,74.1,74.18,35537.0,73.4933,73.5429,73.4438,73.5231,35537.0
2015-06-23 12:30:00,74.18,74.19,73.94,74.13,40986.0,73.5231,73.533,73.2852,73.4735,40986.0
2015-06-23 12:40:00,74.12,74.28,74.11,74.28,215446.0,73.4636,73.6222,73.4537,73.6222,215446.0
2015-06-23 12:50:00,74.28,74.3,73.95,74.09,42395.0,73.6222,73.642,73.2951,73.4339,42395.0
2015-06-23 13:00:00,74.1,74.1,73.87,73.91,61847.0,73.4438,73.4438,73.2158,73.2555,61847.0
2015-06-23 13:10:00,73.93,74.0,73.89,73.93,38562.0,73.2753,73.3447,73.2356,73.2753,38562.0
2015-06-23 13:20:00,73.95,73.95,73.86,73.88,38752.0,73.2951,73.2951,73.2059,73.2257,38752.0
2015-06-23 13:30:00,73.9,74.13,73.89,74.13,55877.0,73.2456,73.4735,73.2356,73.4735,55877.0
2015-06-23 13:40:00,74.13,74.25,73.95,73.96,115874.0,73.4735,73.5925,73.2951,73.305,115874.0
2015-06-23 13:50:00,74.0,74.02,73.92,73.99,31690.0,73.3447,73.3645,73.2654,73.3348,31690.0
2015-06-23 14:00:00,73.99,74.49,73.97,74.48,131801.0,73.3348,73.8303,73.3149,73.8204,131801.0
2015-06-23 14:10:00,74.47,74.5,74.33,74.35,63521.0,73.8105,73.8402,73.6718,73.6916,63521.0
2015-06-23 14:20:00,74.36,74.4,74.33,74.34,44657.0,73.7015,73.7411,73.6718,73.6817,44657.0
2015-06-23 14:30:00,74.34,74.49,74.33,74.47,50897.0,73.6817,73.8303,73.6718,73.8105,50897.0
2015-06-23 14:40:00,74.48,74.58,74.44,74.54,80420.0,73.8204,73.9195,73.7808,73.8799,80420.0
2015-06-23 14:50:00,74.55,74.65,74.5,74.6,47902.0,73.8898,73.9889,73.8402,73.9394,47902.0
2015-06-23 15:00:00,74.59,74.59,74.47,74.57,43197.0,73.9295,73.9295,73.8105,73.9096,43197.0
2015-06-23 15:10:00,74.57,74.57,74.46,74.49,43316.0,73.9096,73.9096,73.8006,73.8303,43316.0
2015-06-23 15:20:00,74.51,74.61,74.49,74.54,47215.0,73.8502,73.9493,73.8303,73.8799,47215.0
2015-06-23 15:30:00,74.54,74.6,74.54,74.58,82438.0,73.8799,73.9394,73.8799,73.9195,82438.0
2015-06-23 15:40:00,74.58,74.66,74.56,74.66,91571.0,73.9195,73.9988,73.8997,73.9988,91571.0
2015-06-23 15:50:00,74.66,74.68,74.39,74.51,372578.0,73.9988,74.0187,73.7312,73.8502,372578.0
2015-06-24 09:30:00,74.1,74.55,74.02,74.1,133368.0,73.4438,73.8898,73.3645,73.4438,133368.0
2015-06-24 09:40:00,74.12,74.25,73.97,74.14,67732.0,73.4636,73.5925,73.3149,73.4834,67732.0
2015-06-24 09:50:00,74.14,74.24,74.04,74.18,47170.0,73.4834,73.5825,73.3843,73.5231,47170.0
2015-06-24 10:00:00,74.18,74.22,74.0,74.07,42196.0,73.5231,73.5627,73.3447,73.4141,42196.0
2015-06-24 10:10:00,74.07,74.2,73.87,74.13,66572.0,73.4141,73.5429,73.2158,73.4735,66572.0
2015-06-24 10:20:00,74.11,74.13,73.95,74.08,42335.0,73.4537,73.4735,73.2951,73.424,42335.0
2015-06-24 10:30:00,74.1,74.16,73.87,73.89,74775.0,73.4438,73.5033,73.2158,73.2356,74775.0
2015-06-24 10:40:00,73.89,73.94,73.8,73.88,44206.0,73.2356,73.2852,73.1464,73.2257,44206.0
2015-06-24 10:50:00,73.88,73.94,73.8,73.9,22898.0,73.2257,73.2852,73.1464,73.2456,22898.0
2015-06-24 11:00:00,73.91,73.92,73.68,73.83,22197.0,73.2555,73.2654,73.0275,73.1762,22197.0
2015-06-24 11:10:00,73.85,73.85,73.72,73.77,19258.0,73.196,73.196,73.0672,73.1167,19258.0
2015-06-24 11:20:00,73.77,73.88,73.73,73.87,29624.0,73.1167,73.2257,73.0771,73.2158,29624.0
2015-06-24 11:30:00,73.86,73.89,73.71,73.76,42441.0,73.2059,73.2356,73.0572,73.1068,42441.0
2015-06-24 11:40:00,73.76,73.77,73.7,73.72,28302.0,73.1068,73.1167,73.0473,73.0672,28302.0
2015-06-24 11:50:00,73.71,73.76,73.68,73.68,25838.0,73.0572,73.1068,73.0275,73.0275,25838.0
2015-06-24 12:00:00,73.69,73.74,73.53,73.53,25130.0,73.0374,73.087,72.8788,72.8788,25130.0
2015-06-24 12:10:00,73.54,73.56,73.4,73.47,54902.0,72.8887,72.9086,72.75,72.8194,54902.0
2015-06-24 12:20:00,73.5,73.64,73.32,73.34,346577.0,72.8491,72.9879,72.6707,72.6905,346577.0
2015-06-24 12:30:00,73.34,73.42,73.26,73.29,51360.0,72.6905,72.7698,72.6112,72.641,51360.0
2015-06-24 12:40:00,73.29,73.31,73.05,73.09,79195.0,72.641,72.6608,72.4031,72.4427,79195.0
2015-06-24 12:50:00,73.09,73.17,72.98,73.11,65086.0,72.4427,72.522,72.3337,72.4626,65086.0
2015-06-24 13:00:00,73.11,73.3,73.1,73.22,42467.0,72.4626,72.6509,72.4526,72.5716,42467.0
2015-06-24 13:10:00,73.24,73.24,73.13,73.15,21390.0,72.5914,72.5914,72.4824,72.5022,21390.0
2015-06-24 13:20:00,73.15,73.22,73.02,73.08,48013.0,72.5022,72.5716,72.3734,72.4328,48013.0
2015-06-24 13:30:00,73.07,73.13,73.05,73.06,21662.0,72.4229,72.4824,72.4031,72.413,21662.0
2015-06-24 13:40:00,73.06,73.14,73.03,73.09,38460.0,72.413,72.4923,72.3833,72.4427,38460.0
2015-06-24 13:50:00,73.08,73.14,73.06,73.07,28397.0,72.4328,72.4923,72.413,72.4229,28397.0
2015-06-24 14:00:00,73.09,73.2,73.08,73.19,28326.0,72.4427,72.5518,72.4328,72.5418,28326.0
2015-06-24 14:10:00,73.2,73.25,73.14,73.17,33153.0,72.5518,72.6013,72.4923,72.522,33153.0
2015-06-24 14:20:00,73.17,73.2,73.13,73.17,26065.0,72.522,72.5518,72.4824,72.522,26065.0
2015-06-24 14:30:00,73.17,73.21,73.09,73.19,62392.0,72.522,72.5617,72.4427,72.5418,62392.0
2015-06-24 14:40:00,73.19,73.33,73.19,73.24,37515.0,72.5418,72.6806,72.5418,72.5914,37515.0
2015-06-24 14:50:00,73.24,73.45,73.24,73.36,45480.0,72.5914,72.7995,72.5914,72.7103,45480.0
2015-06-24 15:00:00,73.39,73.43,73.27,73.32,35481.0,72.7401,72.7797,72.6211,72.6707,35481.0
2015-06-24 15:10:00,73.33,73.62,73.3,73.57,101356.0,72.6806,72.968,72.6509,72.9185,101356.0
2015-06-24 15:20:00,73.58,73.65,73.47,73.6,42769.0,72.9284,72.9978,72.8194,72.9482,42769.0
2015-06-24 15:30:00,73.6,73.63,73.49,73.49,64436.0,72.9482,72.978,72.8392,72.8392,64436.0
2015-06-24 15:40:00,73.5,73.58,73.47,73.52,72569.0,72.8491,72.9284,72.8194,72.8689,72569.0
2015-06-24 15:50:00,73.51,73.56,73.39,73.49,190167.0,72.859,72.9086,72.7401,72.8392,190167.0
2015-06-25 09:30:00,74.32,74.65,74.01,74.08,182247.0,73.6618,73.9889,73.3546,73.424,182247.0
2015-06-25 09:40:00,74.13,74.31,73.88,74.2,84658.0,73.4735,73.6519,73.2257,73.5429,84658.0
2015-06-25 09:50:00,74.19,74.3,74.16,74.29,70350.0,73.533,73.642,73.5033,73.6321,70350.0
2015-06-25 10:00:00,74.28,74.34,74.16,74.23,90355.0,73.6222,73.6817,73.5033,73.5726,90355.0
2015-06-25 10:10:00,74.22,74.4,74.21,74.38,96317.0,73.5627,73.7411,73.5528,73.7213,96317.0
2015-06-25 10:20:00,74.37,74.37,74.13,74.28,47871.0,73.7114,73.7114,73.4735,73.6222,47871.0
2015-06-25 10:30:00,74.27,74.27,74.14,74.16,36956.0,73.6123,73.6123,73.4834,73.5033,36956.0
2015-06-25 10:40:00,74.16,74.21,73.97,74.01,36710.0,73.5033,73.5528,73.3149,73.3546,36710.0
2015-06-25 10:50:00,74.05,74.15,74.04,74.12,22680.0,73.3942,73.4933,73.3843,73.4636,22680.0
2015-06-25 11:00:00,74.13,74.3,74.12,74.17,39542.0,73.4735,73.642,73.4636,73.5132,39542.0
2015-06-25 11:10:00,74.18,74.26,74.18,74.22,26779.0,73.5231,73.6024,73.5231,73.5627,26779.0
2015-06-25 11:20:00,74.22,74.22,74.09,74.09,15176.0,73.5627,73.5627,73.4339,73.4339,15176.0
2015-06-25 11:30:00,74.09,74.16,74.09,74.12,25703.0,73.4339,73.5033,73.4339,73.4636,25703.0
2015-06-25 11:40:00,74.1,74.13,74.05,74.07,17918.0,73.4438,73.4735,73.3942,73.4141,17918.0
2015-06-25 11:50:00,74.1,74.12,74.02,74.03,19475.0,73.4438,73.4636,73.3645,73.3744,19475.0
2015-06-25 12:00:00,74.07,74.12,74.02,74.07,14473.0,73.4141,73.4636,73.3645,73.4141,14473.0
2015-06-25 12:10:00,74.09,74.1,73.95,74.06,23784.0,73.4339,73.4438,73.2951,73.4041,23784.0
2015-06-25 12:20:00,74.08,74.08,73.92,73.94,11137.0,73.424,73.424,73.2654,73.2852,11137.0
2015-06-25 12:30:00,73.93,73.98,73.87,73.98,10783.0,73.2753,73.3249,73.2158,73.3249,10783.0
2015-06-25 12:40:00,73.97,73.97,73.84,73.92,18007.0,73.3149,73.3149,73.1861,73.2654,18007.0
2015-06-25 12:50:00,73.91,73.94,73.78,73.84,24802.0,73.2555,73.2852,73.1266,73.1861,24802.0
2015-06-25 13:00:00,73.85,73.9,73.8,73.88,16337.0,73.196,73.2456,73.1464,73.2257,16337.0
2015-06-25 13:10:00,73.88,73.89,73.79,73.81,24901.0,73.2257,73.2356,73.1365,73.1564,24901.0
2015-06-25 13:20:00,73.82,73.85,73.76,73.76,16420.0,73.1663,73.196,73.1068,73.1068,16420.0
2015-06-25 13:30:00,73.76,73.77,73.6,73.66,43021.0,73.1068,73.1167,72.9482,73.0077,43021.0
2015-06-25 13:40:00,73.66,73.71,73.55,73.71,35890.0,73.0077,73.0572,72.8987,73.0572,35890.0
2015-06-25 13:50:00,73.71,73.74,73.6,73.7,65511.0,73.0572,73.087,72.9482,73.0473,65511.0
2015-06-25 14:00:00,73.66,73.75,73.59,73.63,20436.0,73.0077,73.0969,72.9383,72.978,20436.0
2015-06-25 14:10:00,73.62,73.62,73.46,73.59,25768.0,72.968,72.968,72.8095,72.9383,25768.0
2015-06-25 14:20:00,73.6,73.63,73.37,73.48,31467.0,72.9482,72.978,72.7203,72.8293,31467.0
2015-06-25 14:30:00,73.44,73.53,73.37,73.48,20458.0,72.7896,72.8788,72.7203,72.8293,20458.0
2015-06-25 14:40:00,73.47,73.55,73.4,73.51,17933.0,72.8194,72.8987,72.75,72.859,17933.0
2015-06-25 14:50:00,73.52,73.54,73.43,73.54,33063.0,72.8689,72.8887,72.7797,72.8887,33063.0
2015-06-25 15:00:00,73.54,73.77,73.49,73.76,30541.0,72.8887,73.1167,72.8392,73.1068,30541.0
2015-06-25 15:10:00,73.74,73.78,73.64,73.75,45757.0,73.087,73.1266,72.9879,73.0969,45757.0
2015-06-25 15:20:00,73.77,73.79,73.71,73.72,30278.0,73.1167,73.1365,73.0572,73.0672,30278.0
2015-06-25 15:30:00,73.69,73.76,73.61,73.65,35532.0,73.0374,73.1068,72.9581,72.9978,35532.0
2015-06-25 15:40:00,73.65,73.71,73.61,73.69,62266.0,72.9978,73.0572,72.9581,73.0374,62266.0
2015-06-25 15:50:00,73.69,73.71,73.61,73.63,136422.0,73.0374,73.0572,72.9581,72.978,136422.0
2015-06-26 09:30:00,73.75,73.91,73.11,73.12,47714.0,73.0969,73.2555,72.4626,72.4725,47714.0
2015-06-26 09:40:00,73.13,73.25,72.86,72.93,103892.0,72.4824,72.6013,72.2148,72.2842,103892.0
2015-06-26 09:50:00,72.96,73.43,72.95,73.07,102631.0,72.3139,72.7797,72.304,72.4229,102631.0
2015-06-26 10:00:00,73.08,73.2,73.06,73.19,27024.0,72.4328,72.5518,72.413,72.5418,27024.0
2015-06-26 10:10:00,73.2,73.2,73.02,73.05,22326.0,72.5518,72.5518,72.3734,72.4031,22326.0
2015-06-26 10:20:00,73.08,73.2,73.02,73.08,55097.0,72.4328,72.5518,72.3734,72.4328,55097.0
2015-06-26 10:30:00,73.08,73.09,72.97,73.0,55429.0,72.4328,72.4427,72.3238,72.3535,55429.0
2015-06-26 10:40:00,72.99,73.0,72.72,72.72,62065.0,72.3436,72.3535,72.076,72.076,62065.0
2015-06-26 10:50:00,72.72,72.79,72.5,72.59,40194.0,72.076,72.1454,71.858,71.9472,40194.0
2015-06-26 11:00:00,72.59,72.75,72.57,72.75,31838.0,71.9472,72.1057,71.9273,72.1057,31838.0
2015-06-26 11:10:00,72.75,72.9,72.63,72.87,38427.0,72.1057,72.2544,71.9868,72.2247,38427.0
2015-06-26 11:20:00,72.86,72.86,72.66,72.85,21224.0,72.2148,72.2148,72.0165,72.2049,21224.0
2015-06-26 11:30:00,72.86,72.93,72.71,72.79,36979.0,72.2148,72.2842,72.0661,72.1454,36979.0
2015-06-26 11:40:00,72.76,72.83,72.49,72.77,55388.0,72.1157,72.185,71.848,72.1256,55388.0
2015-06-26 11:50:00,72.78,72.78,72.65,72.72,19563.0,72.1355,72.1355,72.0066,72.076,19563.0
2015-06-26 12:00:00,72.72,72.82,72.7,72.8,18445.0,72.076,72.1751,72.0562,72.1553,18445.0
2015-06-26 12:10:00,72.8,72.88,72.76,72.84,31756.0,72.1553,72.2346,72.1157,72.1949,31756.0
2015-06-26 12:20:00,72.85,72.88,72.75,72.78,29384.0,72.2049,72.2346,72.1057,72.1355,29384.0
2015-06-26 12:30:00,72.78,72.8,72.65,72.65,17295.0,72.1355,72.1553,72.0066,72.0066,17295.0
2015-06-26 12:40:00,72.65,72.65,72.48,72.51,25272.0,72.0066,72.0066,71.8381,71.8679,25272.0
2015-06-26 12:50:00,72.5,72.52,72.26,72.28,36990.0,71.858,71.8778,71.6201,71.6399,36990.0
2015-06-26 13:00:00,72.31,72.51,72.27,72.47,30324.0,71.6696,71.8679,71.63,71.8282,30324.0
2015-06-26 13:10:00,72.46,72.47,72.33,72.37,32310.0,71.8183,71.8282,71.6895,71.7291,32310.0
2015-06-26 13:20:00,72.35,72.47,72.31,72.45,55131.0,71.7093,71.8282,71.6696,71.8084,55131.0
2015-06-26 13:30:00,72.4,72.44,72.36,72.4,18777.0,71.7588,71.7985,71.7192,71.7588,18777.0
2015-06-26 13:40:00,72.4,72.7,72.4,72.62,30080.0,71.7588,72.0562,71.7588,71.9769,30080.0
2015-06-26 13:50:00,72.63,72.65,72.54,72.65,26653.0,71.9868,72.0066,71.8976,72.0066,26653.0
2015-06-26 14:00:00,72.69,72.76,72.58,72.6,30121.0,72.0463,72.1157,71.9373,71.9571,30121.0
2015-06-26 14:10:00,72.6,72.69,72.54,72.62,24007.0,71.9571,72.0463,71.8976,71.9769,24007.0
2015-06-26 14:20:00,72.62,72.66,72.43,72.48,37501.0,71.9769,72.0165,71.7886,71.8381,37501.0
2015-06-26 14:30:00,72.5,72.6,72.35,72.54,34478.0,71.858,71.9571,71.7093,71.8976,34478.0
2015-06-26 14:40:00,72.55,72.62,72.36,72.38,63889.0,71.9075,71.9769,71.7192,71.739,63889.0
2015-06-26 14:50:00,72.37,72.5,72.37,72.38,52519.0,71.7291,71.858,71.7291,71.739,52519.0
2015-06-26 15:00:00,72.38,72.62,72.38,72.62,63001.0,71.739,71.9769,71.739,71.9769,63001.0
2015-06-26 15:10:00,72.64,72.72,72.45,72.51,64357.0,71.9967,72.076,71.8084,71.8679,64357.0
2015-06-26 15:20:00,72.49,72.58,72.37,72.4,136957.0,71.848,71.9373,71.7291,71.7588,136957.0
2015-06-26 15:30:00,72.4,72.48,72.33,72.34,182084.0,71.7588,71.8381,71.6895,71.6994,182084.0
2015-06-26 15:40:00,72.34,72.38,72.09,72.36,272747.0,71.6994,71.739,71.4516,71.7192,272747.0
2015-06-26 15:50:00,72.36,72.4,72.25,72.35,345303.0,71.7192,71.7588,71.6102,71.7093,345303.0
2015-06-29 09:30:00,71.67,71.71,71.01,71.39,190921.0,71.0353,71.075,70.3812,70.7578,190921.0
2015-06-29 09:40:00,71.39,71.8,71.34,71.75,111252.0,70.7578,71.1642,70.7082,71.1146,111252.0
2015-06-29 09:50:00,71.75,71.76,71.45,71.55,35718.0,71.1146,71.1245,70.8173,70.9164,35718.0
2015-06-29 10:00:00,71.61,71.84,71.48,71.78,32992.0,70.9758,71.2038,70.847,71.1443,32992.0
2015-06-29 10:10:00,71.78,71.87,71.63,71.67,33667.0,71.1443,71.2335,70.9957,71.0353,33667.0
2015-06-29 10:20:00,71.66,71.74,71.47,71.49,35450.0,71.0254,71.1047,70.8371,70.8569,35450.0
2015-06-29 10:30:00,71.47,71.51,71.31,71.46,58543.0,70.8371,70.8767,70.6785,70.8272,58543.0
2015-06-29 10:40:00,71.45,71.54,71.38,71.43,36972.0,70.8173,70.9065,70.7479,70.7974,36972.0
2015-06-29 10:50:00,71.42,71.48,71.12,71.2,81418.0,70.7875,70.847,70.4902,70.5695,81418.0
2015-06-29 11:00:00,71.2,71.24,71.06,71.06,47878.0,70.5695,70.6091,70.4307,70.4307,47878.0
2015-06-29 11:10:00,71.06,71.16,70.95,70.97,49169.0,70.4307,70.5298,70.3217,70.3415,49169.0
2015-06-29 11:20:00,70.95,71.09,70.94,70.94,30438.0,70.3217,70.4604,70.3118,70.3118,30438.0
2015-06-29 11:30:00,70.98,70.99,70.75,70.77,51783.0,70.3514,70.3613,70.1235,70.1433,51783.0
2015-06-29 11:40:00,70.77,70.91,70.76,70.83,54786.0,70.1433,70.282,70.1334,70.2027,54786.0
2015-06-29 11:50:00,70.83,70.93,70.79,70.93,29159.0,70.2027,70.3019,70.1631,70.3019,29159.0
2015-06-29 12:00:00,70.93,71.0,70.82,71.0,42353.0,70.3019,70.3712,70.1928,70.3712,42353.0
2015-06-29 12:10:00,71.01,71.1,70.81,70.85,42512.0,70.3812,70.4704,70.1829,70.2226,42512.0
2015-06-29 12:20:00,70.89,70.95,70.83,70.87,23108.0,70.2622,70.3217,70.2027,70.2424,23108.0
2015-06-29 12:30:00,70.86,70.94,70.83,70.85,27643.0,70.2325,70.3118,70.2027,70.2226,27643.0
2015-06-29 12:40:00,70.84,70.89,70.83,70.84,32154.0,70.2127,70.2622,70.2027,70.2127,32154.0
2015-06-29 12:50:00,70.84,70.86,70.78,70.86,33993.0,70.2127,70.2325,70.1532,70.2325,33993.0
2015-06-29 13:00:00,70.85,70.86,70.65,70.71,62963.0,70.2226,70.2325,70.0243,70.0838,62963.0
2015-06-29 13:10:00,70.71,70.71,70.61,70.66,31139.0,70.0838,70.0838,69.9847,70.0343,31139.0
2015-06-29 13:20:00,70.66,70.74,70.64,70.73,25478.0,70.0343,70.1135,70.0144,70.1036,25478.0
2015-06-29 13:30:00,70.73,70.85,70.69,70.73,20128.0,70.1036,70.2226,70.064,70.1036,20128.0
2015-06-29 13:40:00,70.73,70.77,70.65,70.74,20495.0,70.1036,70.1433,70.0243,70.1135,20495.0
2015-06-29 13:50:00,70.73,70.73,70.61,70.68,28738.0,70.1036,70.1036,69.9847,70.0541,28738.0
2015-06-29 14:00:00,70.67,70.71,70.62,70.63,33909.0,70.0442,70.0838,69.9946,70.0045,33909.0
2015-06-29 14:10:00,70.62,70.63,70.47,70.57,45361.0,69.9946,70.0045,69.8459,69.9451,45361.0
2015-06-29 14:20:00,70.57,70.59,70.47,70.48,30154.0,69.9451,69.9649,69.8459,69.8558,30154.0
2015-06-29 14:30:00,70.48,70.49,70.28,70.35,66585.0,69.8558,69.8658,69.6576,69.727,66585.0
2015-06-29 14:40:00,70.36,70.66,70.29,70.65,86454.0,69.7369,70.0343,69.6675,70.0243,86454.0
2015-06-29 14:50:00,70.66,70.68,70.31,70.34,46979.0,70.0343,70.0541,69.6874,69.7171,46979.0
2015-06-29 15:00:00,70.32,70.41,70.22,70.25,44243.0,69.6973,69.7865,69.5981,69.6279,44243.0
2015-06-29 15:10:00,70.27,70.38,70.21,70.29,50592.0,69.6477,69.7567,69.5882,69.6675,50592.0
2015-06-29 15:20:00,70.3,70.39,70.21,70.21,44725.0,69.6774,69.7666,69.5882,69.5882,44725.0
2015-06-29 15:30:00,70.2,70.3,70.09,70.16,88489.0,69.5783,69.6774,69.4693,69.5387,88489.0
2015-06-29 15:40:00,70.16,70.17,69.93,70.14,143433.0,69.5387,69.5486,69.3107,69.5189,143433.0
2015-06-29 15:50:00,70.13,70.2,69.98,70.01,218687.0,69.5089,69.5783,69.3603,69.39,218687.0
2015-06-30 09:30:00,70.68,70.78,70.31,70.52,178439.0,70.0541,70.1532,69.6874,69.8955,178439.0
2015-06-30 09:40:00,70.53,70.56,69.84,69.86,173316.0,69.9054,69.9351,69.2215,69.2413,173316.0
2015-06-30 09:50:00,69.86,70.18,69.76,69.81,99280.0,69.2413,69.5585,69.1422,69.1918,99280.0
2015-06-30 10:00:00,69.81,70.12,69.78,69.83,102178.0,69.1918,69.499,69.162,69.2116,102178.0
2015-06-30 10:10:00,69.83,69.86,69.37,69.47,120077.0,69.2116,69.2413,68.7557,68.8548,120077.0
2015-06-30 10:20:00,69.47,69.61,69.36,69.47,89628.0,68.8548,68.9936,68.7458,68.8548,89628.0
2015-06-30 10:30:00,69.45,69.54,69.31,69.39,62766.0,68.835,68.9242,68.6962,68.7755,62766.0
2015-06-30 10:40:00,69.38,69.38,69.13,69.19,112958.0,68.7656,68.7656,68.5178,68.5773,112958.0
2015-06-30 10:50:00,69.19,69.42,69.11,69.34,65660.0,68.5773,68.8052,68.498,68.7259,65660.0
2015-06-30 11:00:00,69.34,69.42,69.28,69.31,66308.0,68.7259,68.8052,68.6665,68.6962,66308.0
2015-06-30 11:10:00,69.34,69.64,69.32,69.55,50590.0,68.7259,69.0233,68.7061,68.9341,50590.0
2015-06-30 11:20:00,69.54,69.72,69.5,69.52,66464.0,68.9242,69.1026,68.8845,68.9043,66464.0
2015-06-30 11:30:00,69.54,69.61,69.45,69.58,50733.0,68.9242,68.9936,68.835,68.9638,50733.0
2015-06-30 11:40:00,69.6,69.67,69.58,69.66,44442.0,68.9836,69.053,68.9638,69.0431,44442.0
2015-06-30 11:50:00,69.66,69.66,69.5,69.55,40775.0,69.0431,69.0431,68.8845,68.9341,40775.0
2015-06-30 12:00:00,69.55,69.69,69.51,69.69,48879.0,68.9341,69.0728,68.8944,69.0728,48879.0
2015-06-30 12:10:00,69.7,69.73,69.62,69.71,32362.0,69.0828,69.1125,69.0035,69.0927,32362.0
2015-06-30 12:20:00,69.71,69.72,69.43,69.48,40074.0,69.0927,69.1026,68.8151,68.8647,40074.0
2015-06-30 12:30:00,69.49,69.58,69.39,69.44,34517.0,68.8746,68.9638,68.7755,68.8251,34517.0
2015-06-30 12:40:00,69.44,69.51,69.38,69.45,36012.0,68.8251,68.8944,68.7656,68.835,36012.0
2015-06-30 12:50:00,69.45,69.57,69.41,69.57,28867.0,68.835,68.9539,68.7953,68.9539,28867.0
2015-06-30 13:00:00,69.56,69.64,69.49,69.52,32687.0,68.944,69.0233,68.8746,68.9043,32687.0
2015-06-30 13:10:00,69.53,69.6,69.5,69.58,21565.0,68.9143,68.9836,68.8845,68.9638,21565.0
2015-06-30 13:20:00,69.59,69.64,69.46,69.58,32935.0,68.9737,69.0233,68.8449,68.9638,32935.0
2015-06-30 13:30:00,69.59,69.8,69.56,69.79,40309.0,68.9737,69.1819,68.944,69.172,40309.0
2015-06-30 13:40:00,69.81,69.88,69.77,69.85,65211.0,69.1918,69.2612,69.1521,69.2314,65211.0
2015-06-30 13:50:00,69.83,70.0,69.83,69.91,50266.0,69.2116,69.3801,69.2116,69.2909,50266.0
2015-06-30 14:00:00,69.9,70.22,69.89,70.15,56127.0,69.281,69.5981,69.2711,69.5288,56127.0
2015-06-30 14:10:00,70.15,70.17,70.04,70.08,52669.0,69.5288,69.5486,69.4197,69.4594,52669.0
2015-06-30 14:20:00,70.08,70.14,69.86,69.88,40376.0,69.4594,69.5189,69.2413,69.2612,40376.0
2015-06-30 14:30:00,69.89,69.95,69.82,69.89,31704.0,69.2711,69.3305,69.2017,69.2711,31704.0
2015-06-30 14:40:00,69.88,69.89,69.75,69.87,52491.0,69.2612,69.2711,69.1323,69.2512,52491.0
2015-06-30 14:50:00,69.87,69.88,69.66,69.68,49101.0,69.2512,69.2612,69.0431,69.0629,49101.0
2015-06-30 15:00:00,69.68,69.86,69.66,69.72,61130.0,69.0629,69.2413,69.0431,69.1026,61130.0
2015-06-30 15:10:00,69.72,69.78,69.59,69.62,67274.0,69.1026,69.162,68.9737,69.0035,67274.0
2015-06-30 15:20:00,69.62,69.65,69.44,69.5,102249.0,69.0035,69.0332,68.8251,68.8845,102249.0
2015-06-30 15:30:00,69.49,69.66,69.47,69.61,125132.0,68.8746,69.0431,68.8548,68.9936,125132.0
2015-06-30 15:40:00,69.62,69.76,69.49,69.76,134824.0,69.0035,69.1422,68.8746,69.1422,134824.0
2015-06-30 15:50:00,69.74,69.84,69.62,69.64,252178.0,69.1224,69.2215,69.0035,69.0233,252178.0
2015-07-01 09:30:00,70.58,70.74,70.27,70.4,130872.0,69.955,70.1135,69.6477,69.7766,130872.0
2015-07-01 09:40:00,70.4,70.56,70.15,70.3,84227.0,69.7766,69.9351,69.5288,69.6774,84227.0
2015-07-01 09:50:00,70.26,70.75,70.26,70.69,97061.0,69.6378,70.1235,69.6378,70.064,97061.0
2015-07-01 10:00:00,70.7,70.97,70.69,70.95,105429.0,70.0739,70.3415,70.064,70.3217,105429.0
2015-07-01 10:10:00,70.94,71.04,70.57,70.9,89346.0,70.3118,70.4109,69.9451,70.2721,89346.0
2015-07-01 10:20:00,70.9,71.04,70.8,70.94,70540.0,70.2721,70.4109,70.173,70.3118,70540.0
2015-07-01 10:30:00,70.95,70.98,70.55,70.6,94100.0,70.3217,70.3514,69.9252,69.9748,94100.0
2015-07-01 10:40:00,70.62,70.79,70.48,70.49,52749.0,69.9946,70.1631,69.8558,69.8658,52749.0
2015-07-01 10:50:00,70.48,70.73,70.41,70.69,33444.0,69.8558,70.1036,69.7865,70.064,33444.0
2015-07-01 11:00:00,70.69,70.7,70.53,70.59,26688.0,70.064,70.0739,69.9054,69.9649,26688.0
2015-07-01 11:10:00,70.57,70.77,70.57,70.65,38320.0,69.9451,70.1433,69.9451,70.0243,38320.0
2015-07-01 11:20:00,70.65,70.88,70.63,70.85,53105.0,70.0243,70.2523,70.0045,70.2226,53105.0
2015-07-01 11:30:00,70.84,70.95,70.84,70.87,68500.0,70.2127,70.3217,70.2127,70.2424,68500.0
2015-07-01 11:40:00,70.86,70.9,70.78,70.81,60732.0,70.2325,70.2721,70.1532,70.1829,60732.0
2015-07-01 11:50:00,70.81,70.83,70.67,70.71,44649.0,70.1829,70.2027,70.0442,70.0838,44649.0
2015-07-01 12:00:00,70.69,70.84,70.6,70.79,87224.0,70.064,70.2127,69.9748,70.1631,87224.0
2015-07-01 12:10:00,70.75,70.83,70.67,70.72,46042.0,70.1235,70.2027,70.0442,70.0937,46042.0
2015-07-01 12:20:00,70.71,70.75,70.6,70.69,39340.0,70.0838,70.1235,69.9748,70.064,39340.0
2015-07-01 12:30:00,70.69,70.81,70.66,70.74,39543.0,70.064,70.1829,70.0343,70.1135,39543.0
2015-07-01 12:40:00,70.74,70.81,70.56,70.6,50471.0,70.1135,70.1829,69.9351,69.9748,50471.0
2015-07-01 12:50:00,70.56,70.71,70.51,70.53,39947.0,69.9351,70.0838,69.8856,69.9054,39947.0
2015-07-01 13:00:00,70.53,70.65,70.49,70.61,114525.0,69.9054,70.0243,69.8658,69.9847,114525.0
2015-07-01 13:10:00,70.61,70.7,70.53,70.61,63136.0,69.9847,70.0739,69.9054,69.9847,63136.0
2015-07-01 13:20:00,70.6,70.71,70.57,70.57,27211.0,69.9748,70.0838,69.9451,69.9451,27211.0
2015-07-01 13:30:00,70.56,70.69,70.56,70.61,33765.0,69.9351,70.064,69.9351,69.9847,33765.0
2015-07-01 13:40:00,70.6,70.74,70.6,70.69,45435.0,69.9748,70.1135,69.9748,70.064,45435.0
2015-07-01 13:50:00,70.71,70.73,70.53,70.54,34961.0,70.0838,70.1036,69.9054,69.9153,34961.0
2015-07-01 14:00:00,70.55,70.61,70.38,70.5,81464.0,69.9252,69.9847,69.7567,69.8757,81464.0
2015-07-01 14:10:00,70.5,70.56,70.41,70.56,39782.0,69.8757,69.9351,69.7865,69.9351,39782.0
2015-07-01 14:20:00,70.56,70.6,70.51,70.6,50053.0,69.9351,69.9748,69.8856,69.9748,50053.0
2015-07-01 14:30:00,70.59,70.65,70.5,70.51,55477.0,69.9649,70.0243,69.8757,69.8856,55477.0
2015-07-01 14:40:00,70.5,70.59,70.46,70.56,56787.0,69.8757,69.9649,69.836,69.9351,56787.0
2015-07-01 14:50:00,70.57,70.58,70.48,70.48,42032.0,69.9451,69.955,69.8558,69.8558,42032.0
2015-07-01 15:00:00,70.49,70.63,70.48,70.51,59303.0,69.8658,70.0045,69.8558,69.8856,59303.0
2015-07-01 15:10:00,70.51,70.56,70.45,70.48,60543.0,69.8856,69.9351,69.8261,69.8558,60543.0
2015-07-01 15:20:00,70.5,70.64,70.47,70.61,71385.0,69.8757,70.0144,69.8459,69.9847,71385.0
2015-07-01 15:30:00,70.62,70.65,70.44,70.48,62775.0,69.9946,70.0243,69.8162,69.8558,62775.0
2015-07-01 15:40:00,70.48,70.54,70.41,70.53,88381.0,69.8558,69.9153,69.7865,69.9054,88381.0
2015-07-01 15:50:00,70.53,70.57,70.45,70.53,192178.0,69.9054,69.9451,69.8261,69.9054,192178.0
2015-07-02 09:30:00,70.92,71.05,70.65,70.82,44794.0,70.292,70.4208,70.0243,70.1928,44794.0
2015-07-02 09:40:00,70.72,70.78,70.51,70.64,32469.0,70.0937,70.1532,69.8856,70.0144,32469.0
2015-07-02 09:50:00,70.62,70.67,70.39,70.39,37234.0,69.9946,70.0442,69.7666,69.7666,37234.0
2015-07-02 10:00:00,70.42,70.52,70.23,70.32,40745.0,69.7964,69.8955,69.6081,69.6973,40745.0
2015-07-02 10:10:00,70.36,70.4,70.27,70.29,8059.0,69.7369,69.7766,69.6477,69.6675,8059.0
2015-07-02 10:20:00,70.26,70.41,70.26,70.37,11274.0,69.6378,69.7865,69.6378,69.7468,11274.0
2015-07-02 10:30:00,70.37,70.38,70.16,70.17,28880.0,69.7468,69.7567,69.5387,69.5486,28880.0
2015-07-02 10:40:00,70.21,70.24,70.14,70.14,8660.0,69.5882,69.618,69.5189,69.5189,8660.0
2015-07-02 10:50:00,70.17,70.39,70.12,70.33,21149.0,69.5486,69.7666,69.499,69.7072,21149.0
2015-07-02 11:00:00,70.31,70.31,70.02,70.05,33950.0,69.6874,69.6874,69.3999,69.4297,33950.0
2015-07-02 11:10:00,70.06,70.06,69.98,70.02,27642.0,69.4396,69.4396,69.3603,69.3999,27642.0
2015-07-02 11:20:00,70.02,70.23,70.0,70.16,25259.0,69.3999,69.6081,69.3801,69.5387,25259.0
2015-07-02 11:30:00,70.17,70.19,70.08,70.16,10859.0,69.5486,69.5684,69.4594,69.5387,10859.0
2015-07-02 11:40:00,70.15,70.29,70.13,70.26,11219.0,69.5288,69.6675,69.5089,69.6378,11219.0
2015-07-02 11:50:00,70.25,70.27,70.12,70.21,14002.0,69.6279,69.6477,69.499,69.5882,14002.0
2015-07-02 12:00:00,70.22,70.25,70.14,70.2,22693.0,69.5981,69.6279,69.5189,69.5783,22693.0
2015-07-02 12:10:00,70.2,70.25,70.19,70.21,26467.0,69.5783,69.6279,69.5684,69.5882,26467.0
2015-07-02 12:20:00,70.2,70.22,70.06,70.09,45543.0,69.5783,69.5981,69.4396,69.4693,45543.0
2015-07-02 12:30:00,70.09,70.13,70.04,70.06,8019.0,69.4693,69.5089,69.4197,69.4396,8019.0
2015-07-02 12:40:00,70.07,70.17,70.07,70.17,15758.0,69.4495,69.5486,69.4495,69.5486,15758.0
2015-07-02 12:50:00,70.14,70.18,70.07,70.16,11792.0,69.5189,69.5585,69.4495,69.5387,11792.0
2015-07-02 13:00:00,70.18,70.2,70.1,70.14,13850.0,69.5585,69.5783,69.4792,69.5189,13850.0
2015-07-02 13:10:00,70.17,70.17,70.02,70.03,16366.0,69.5486,69.5486,69.3999,69.4098,16366.0
2015-07-02 13:20:00,70.02,70.17,69.99,70.17,16357.0,69.3999,69.5486,69.3702,69.5486,16357.0
2015-07-02 13:30:00,70.19,70.24,70.08,70.1,11587.0,69.5684,69.618,69.4594,69.4792,11587.0
2015-07-02 13:40:00,70.1,70.22,70.1,70.19,15071.0,69.4792,69.5981,69.4792,69.5684,15071.0
2015-07-02 13:50:00,70.19,70.21,70.07,70.07,13751.0,69.5684,69.5882,69.4495,69.4495,13751.0
2015-07-02 14:00:00,70.11,70.22,70.1,70.2,45407.0,69.4891,69.5981,69.4792,69.5783,45407.0
2015-07-02 14:10:00,70.19,70.23,70.12,70.23,14140.0,69.5684,69.6081,69.499,69.6081,14140.0
2015-07-02 14:20:00,70.21,70.33,70.17,70.26,20039.0,69.5882,69.7072,69.5486,69.6378,20039.0
2015-07-02 14:30:00,70.27,70.3,70.22,70.23,31594.0,69.6477,69.6774,69.5981,69.6081,31594.0
2015-07-02 14:40:00,70.23,70.27,70.2,70.27,13874.0,69.6081,69.6477,69.5783,69.6477,13874.0
2015-07-02 14:50:00,70.26,70.55,70.16,70.37,119680.0,69.6378,69.9252,69.5387,69.7468,119680.0
2015-07-02 15:00:00,70.4,70.43,70.32,70.34,24752.0,69.7766,69.8063,69.6973,69.7171,24752.0
2015-07-02 15:10:00,70.35,70.4,70.32,70.34,24537.0,69.727,69.7766,69.6973,69.7171,24537.0
2015-07-02 15:20:00,70.34,70.46,70.33,70.44,35087.0,69.7171,69.836,69.7072,69.8162,35087.0
2015-07-02 15:30:00,70.45,70.49,70.34,70.39,47604.0,69.8261,69.8658,69.7171,69.7666,47604.0
2015-07-02 15:40:00,70.39,70.42,70.35,70.38,58725.0,69.7666,69.7964,69.727,69.7567,58725.0
2015-07-02 15:50:00,70.38,70.6,70.37,70.39,234186.0,69.7567,69.9748,69.7468,69.7666,234186.0
2015-07-06 09:30:00,69.77,69.79,69.27,69.45,108227.0,69.1521,69.172,68.6566,68.835,108227.0
2015-07-06 09:40:00,69.45,69.71,69.45,69.5,79442.0,68.835,69.0927,68.835,68.8845,79442.0
2015-07-06 09:50:00,69.5,69.51,69.33,69.37,69210.0,68.8845,68.8944,68.716,68.7557,69210.0
2015-07-06 10:00:00,69.41,69.47,69.32,69.41,46283.0,68.7953,68.8548,68.7061,68.7953,46283.0
2015-07-06 10:10:00,69.37,69.53,69.36,69.44,52236.0,68.7557,68.9143,68.7458,68.8251,52236.0
2015-07-06 10:20:00,69.46,69.48,69.38,69.44,20215.0,68.8449,68.8647,68.7656,68.8251,20215.0
2015-07-06 10:30:00,69.45,69.66,69.39,69.6,71702.0,68.835,69.0431,68.7755,68.9836,71702.0
2015-07-06 10:40:00,69.58,69.82,69.5,69.8,84520.0,68.9638,69.2017,68.8845,69.1819,84520.0
2015-07-06 10:50:00,69.8,69.83,69.53,69.57,150472.0,69.1819,69.2116,68.9143,68.9539,150472.0
2015-07-06 11:00:00,69.57,69.66,69.38,69.42,53228.0,68.9539,69.0431,68.7656,68.8052,53228.0
2015-07-06 11:10:00,69.42,69.46,69.23,69.34,48758.0,68.8052,68.8449,68.6169,68.7259,48758.0
2015-07-06 11:20:00,69.31,69.34,69.08,69.21,59605.0,68.6962,68.7259,68.4682,68.5971,59605.0
2015-07-06 11:30:00,69.21,69.45,69.11,69.44,53246.0,68.5971,68.835,68.498,68.8251,53246.0
2015-07-06 11:40:00,69.45,69.53,69.4,69.52,49387.0,68.835,68.9143,68.7854,68.9043,49387.0
2015-07-06 11:50:00,69.52,69.54,69.24,69.28,37592.0,68.9043,68.9242,68.6268,68.6665,37592.0
2015-07-06 12:00:00,69.3,69.33,69.14,69.16,46125.0,68.6863,68.716,68.5277,68.5475,46125.0
2015-07-06 12:10:00,69.16,69.28,68.92,69.21,125625.0,68.5475,68.6665,68.3097,68.5971,125625.0
2015-07-06 12:20:00,69.19,69.21,69.04,69.05,49851.0,68.5773,68.5971,68.4286,68.4385,49851.0
2015-07-06 12:30:00,69.05,69.14,68.95,69.14,39051.0,68.4385,68.5277,68.3394,68.5277,39051.0
2015-07-06 12:40:00,69.11,69.18,69.09,69.15,23299.0,68.498,68.5674,68.4782,68.5376,23299.0
2015-07-06 12:50:00,69.15,69.2,69.02,69.2,30020.0,68.5376,68.5872,68.4088,68.5872,30020.0
2015-07-06 13:00:00,69.2,69.22,69.12,69.13,32024.0,68.5872,68.607,68.5079,68.5178,32024.0
2015-07-06 13:10:00,69.13,69.16,68.86,68.88,44563.0,68.5178,68.5475,68.2502,68.27,44563.0
2015-07-06 13:20:00,68.89,69.0,68.88,68.97,111718.0,68.2799,68.389,68.27,68.3592,111718.0
2015-07-06 13:30:00,68.97,68.97,68.82,68.85,40082.0,68.3592,68.3592,68.2105,68.2403,40082.0
2015-07-06 13:40:00,68.85,68.91,68.73,68.74,59549.0,68.2403,68.2998,68.1213,68.1313,59549.0
2015-07-06 13:50:00,68.75,68.85,68.69,68.82,57997.0,68.1412,68.2403,68.0817,68.2105,57997.0
2015-07-06 14:00:00,68.81,68.85,68.64,68.78,71499.0,68.2006,68.2403,68.0321,68.1709,71499.0
2015-07-06 14:10:00,68.79,68.91,68.77,68.83,86456.0,68.1808,68.2998,68.161,68.2205,86456.0
2015-07-06 14:20:00,68.84,68.84,68.61,68.63,57274.0,68.2304,68.2304,68.0024,68.0222,57274.0
2015-07-06 14:30:00,68.64,68.69,68.57,68.6,73424.0,68.0321,68.0817,67.9628,67.9925,73424.0
2015-07-06 14:40:00,68.61,68.7,68.55,68.66,59563.0,68.0024,68.0916,67.9429,68.052,59563.0
2015-07-06 14:50:00,68.66,68.69,68.58,68.66,54372.0,68.052,68.0817,67.9727,68.052,54372.0
2015-07-06 15:00:00,68.67,68.68,68.56,68.62,76892.0,68.0619,68.0718,67.9529,68.0123,76892.0
2015-07-06 15:10:00,68.62,68.79,68.61,68.7,84386.0,68.0123,68.1808,68.0024,68.0916,84386.0
2015-07-06 15:20:00,68.71,68.79,68.67,68.75,71155.0,68.1015,68.1808,68.0619,68.1412,71155.0
2015-07-06 15:30:00,68.75,68.93,68.71,68.82,121699.0,68.1412,68.3196,68.1015,68.2105,121699.0
2015-07-06 15:40:00,68.83,68.94,68.78,68.94,179987.0,68.2205,68.3295,68.1709,68.3295,179987.0
2015-07-06 15:50:00,68.95,69.16,68.95,69.15,380834.0,68.3394,68.5475,68.3394,68.5376,380834.0
2015-07-07 09:30:00,70.18,70.3,69.25,69.28,162663.0,69.5585,69.6774,68.6367,68.6665,162663.0
2015-07-07 09:40:00,69.27,69.33,68.91,69.17,101477.0,68.6566,68.716,68.2998,68.5574,101477.0
2015-07-07 09:50:00,69.17,69.17,68.87,68.9,38779.0,68.5574,68.5574,68.2601,68.2898,38779.0
2015-07-07 10:00:00,68.94,69.12,68.79,68.91,71328.0,68.3295,68.5079,68.1808,68.2998,71328.0
2015-07-07 10:10:00,68.9,68.96,68.8,68.84,94246.0,68.2898,68.3493,68.1907,68.2304,94246.0
2015-07-07 10:20:00,68.84,68.94,68.7,68.77,102144.0,68.2304,68.3295,68.0916,68.161,102144.0
2015-07-07 10:30:00,68.76,68.77,68.46,68.47,61977.0,68.1511,68.161,67.8537,67.8636,61977.0
2015-07-07 10:40:00,68.48,68.53,68.37,68.47,95343.0,67.8736,67.9231,67.7645,67.8636,95343.0
2015-07-07 10:50:00,68.47,68.81,68.37,68.61,68691.0,67.8636,68.2006,67.7645,68.0024,68691.0
2015-07-07 11:00:00,68.58,68.58,68.33,68.36,89731.0,67.9727,67.9727,67.7249,67.7546,89731.0
2015-07-07 11:10:00,68.36,68.73,68.35,68.69,53088.0,67.7546,68.1213,67.7447,68.0817,53088.0
2015-07-07 11:20:00,68.7,68.8,68.59,68.61,53673.0,68.0916,68.1907,67.9826,68.0024,53673.0
2015-07-07 11:30:00,68.61,68.62,68.35,68.42,72310.0,68.0024,68.0123,67.7447,67.8141,72310.0
2015-07-07 11:40:00,68.4,68.71,68.4,68.56,80087.0,67.7943,68.1015,67.7943,67.9529,80087.0
2015-07-07 11:50:00,68.59,68.97,68.49,68.75,93944.0,67.9826,68.3592,67.8835,68.1412,93944.0
2015-07-07 12:00:00,68.77,68.95,68.7,68.92,166098.0,68.161,68.3394,68.0916,68.3097,166098.0
2015-07-07 12:10:00,68.91,68.92,68.67,68.9,40310.0,68.2998,68.3097,68.0619,68.2898,40310.0
2015-07-07 12:20:00,68.91,68.97,68.82,68.91,44768.0,68.2998,68.3592,68.2105,68.2998,44768.0
2015-07-07 12:30:00,68.91,69.21,68.88,69.11,76402.0,68.2998,68.5971,68.27,68.498,76402.0
2015-07-07 12:40:00,69.11,69.51,69.05,69.48,280605.0,68.498,68.8944,68.4385,68.8647,280605.0
2015-07-07 12:50:00,69.49,69.68,69.32,69.67,156294.0,68.8746,69.0629,68.7061,69.053,156294.0
2015-07-07 13:00:00,69.68,69.69,69.49,69.62,85189.0,69.0629,69.0728,68.8746,69.0035,85189.0
2015-07-07 13:10:00,69.62,69.81,69.58,69.65,101149.0,69.0035,69.1918,68.9638,69.0332,101149.0
2015-07-07 13:20:00,69.67,69.72,69.52,69.64,106653.0,69.053,69.1026,68.9043,69.0233,106653.0
2015-07-07 13:30:00,69.65,69.71,69.48,69.5,102326.0,69.0332,69.0927,68.8647,68.8845,102326.0
2015-07-07 13:40:00,69.49,69.58,69.41,69.46,175667.0,68.8746,68.9638,68.7953,68.8449,175667.0
2015-07-07 13:50:00,69.48,69.58,69.44,69.49,71768.0,68.8647,68.9638,68.8251,68.8746,71768.0
2015-07-07 14:00:00,69.49,69.56,69.43,69.56,164772.0,68.8746,68.944,68.8151,68.944,164772.0
2015-07-07 14:10:00,69.57,69.66,69.55,69.59,71953.0,68.9539,69.0431,68.9341,68.9737,71953.0
2015-07-07 14:20:00,69.59,69.62,69.45,69.55,95141.0,68.9737,69.0035,68.835,68.9341,95141.0
2015-07-07 14:30:00,69.56,69.64,69.51,69.62,73420.0,68.944,69.0233,68.8944,69.0035,73420.0
2015-07-07 14:40:00,69.6,70.15,69.59,70.04,144158.0,68.9836,69.5288,68.9737,69.4197,144158.0
2015-07-07 14:50:00,70.04,70.39,69.99,70.37,96189.0,69.4197,69.7666,69.3702,69.7468,96189.0
2015-07-07 15:00:00,70.37,70.43,70.22,70.31,117737.0,69.7468,69.8063,69.5981,69.6874,117737.0
2015-07-07 15:10:00,70.31,70.42,70.23,70.39,114352.0,69.6874,69.7964,69.6081,69.7666,114352.0
2015-07-07 15:20:00,70.39,70.51,70.33,70.45,138890.0,69.7666,69.8856,69.7072,69.8261,138890.0
2015-07-07 15:30:00,70.44,70.48,70.36,70.39,127648.0,69.8162,69.8558,69.7369,69.7666,127648.0
2015-07-07 15:40:00,70.38,70.39,70.12,70.23,203041.0,69.7567,69.7666,69.499,69.6081,203041.0
2015-07-07 15:50:00,70.22,70.32,70.18,70.27,291661.0,69.5981,69.6973,69.5585,69.6477,291661.0
2015-07-08 09:30:00,70.03,70.49,69.69,70.29,109020.0,69.4098,69.8658,69.0728,69.6675,109020.0
2015-07-08 09:40:00,70.31,70.33,69.64,69.64,92745.0,69.6874,69.7072,69.0233,69.0233,92745.0
2015-07-08 09:50:00,69.68,69.94,69.65,69.84,53578.0,69.0629,69.3206,69.0332,69.2215,53578.0
2015-07-08 10:00:00,69.85,69.89,69.59,69.79,87184.0,69.2314,69.2711,68.9737,69.172,87184.0
2015-07-08 10:10:00,69.78,69.99,69.71,69.98,58556.0,69.162,69.3702,69.0927,69.3603,58556.0
2015-07-08 10:20:00,69.96,70.19,69.92,70.07,53147.0,69.3405,69.5684,69.3008,69.4495,53147.0
2015-07-08 10:30:00,70.05,70.08,69.91,70.06,50760.0,69.4297,69.4594,69.2909,69.4396,50760.0
2015-07-08 10:40:00,70.02,70.15,69.97,70.07,131307.0,69.3999,69.5288,69.3504,69.4495,131307.0
2015-07-08 10:50:00,70.05,70.42,69.96,70.35,117442.0,69.4297,69.7964,69.3405,69.727,117442.0
2015-07-08 11:00:00,70.35,70.36,69.98,70.03,59112.0,69.727,69.7369,69.3603,69.4098,59112.0
2015-07-08 11:10:00,70.04,70.07,69.93,70.01,82002.0,69.4197,69.4495,69.3107,69.39,82002.0
2015-07-08 11:20:00,70.01,70.01,69.73,69.78,35748.0,69.39,69.39,69.1125,69.162,35748.0
2015-07-08 11:30:00,69.81,69.97,69.81,69.89,23037.0,69.1918,69.3504,69.1918,69.2711,23037.0
2015-07-08 11:40:00,69.9,69.9,69.5,69.54,39448.0,69.281,69.281,68.8845,68.9242,39448.0
2015-07-08 11:50:00,69.53,69.57,69.41,69.56,36371.0,68.9143,68.9539,68.7953,68.944,36371.0
2015-07-08 12:00:00,69.57,69.73,69.49,69.64,20158.0,68.9539,69.1125,68.8746,69.0233,20158.0
2015-07-08 12:10:00,69.66,69.67,69.58,69.65,20470.0,69.0431,69.053,68.9638,69.0332,20470.0
2015-07-08 12:20:00,69.66,69.86,69.65,69.8,23986.0,69.0431,69.2413,69.0332,69.1819,23986.0
2015-07-08 12:30:00,69.83,69.86,69.78,69.81,36292.0,69.2116,69.2413,69.162,69.1918,36292.0
2015-07-08 12:40:00,69.8,69.82,69.78,69.79,57684.0,69.1819,69.2017,69.162,69.172,57684.0
2015-07-08 12:50:00,69.79,69.93,69.78,69.92,32397.0,69.172,69.3107,69.162,69.3008,32397.0
2015-07-08 13:00:00,69.88,69.91,69.79,69.81,26624.0,69.2612,69.2909,69.172,69.1918,26624.0
2015-07-08 13:10:00,69.81,69.99,69.81,69.87,31365.0,69.1918,69.3702,69.1918,69.2512,31365.0
2015-07-08 13:20:00,69.86,69.89,69.8,69.89,16852.0,69.2413,69.2711,69.1819,69.2711,16852.0
2015-07-08 13:30:00,69.9,69.91,69.79,69.85,22439.0,69.281,69.2909,69.172,69.2314,22439.0
2015-07-08 13:40:00,69.86,69.98,69.86,69.95,29473.0,69.2413,69.3603,69.2413,69.3305,29473.0
2015-07-08 13:50:00,69.94,69.98,69.88,69.91,30530.0,69.3206,69.3603,69.2612,69.2909,30530.0
2015-07-08 14:00:00,69.91,69.92,69.67,69.73,35768.0,69.2909,69.3008,69.053,69.1125,35768.0
2015-07-08 14:10:00,69.7,69.77,69.66,69.66,27587.0,69.0828,69.1521,69.0431,69.0431,27587.0
2015-07-08 14:20:00,69.64,69.69,69.41,69.62,47500.0,69.0233,69.0728,68.7953,69.0035,47500.0
2015-07-08 14:30:00,69.61,69.66,69.41,69.47,39954.0,68.9936,69.0431,68.7953,68.8548,39954.0
2015-07-08 14:40:00,69.48,69.52,69.07,69.08,44333.0,68.8647,68.9043,68.4583,68.4682,44333.0
2015-07-08 14:50:00,69.13,69.38,69.08,69.3,70467.0,68.5178,68.7656,68.4682,68.6863,70467.0
2015-07-08 15:00:00,69.31,69.36,69.23,69.31,71403.0,68.6962,68.7458,68.6169,68.6962,71403.0
2015-07-08 15:10:00,69.35,69.51,69.33,69.33,95613.0,68.7359,68.8944,68.716,68.716,95613.0
2015-07-08 15:20:00,69.34,69.37,69.08,69.16,71109.0,68.7259,68.7557,68.4682,68.5475,71109.0
2015-07-08 15:30:00,69.14,69.4,69.1,69.31,88371.0,68.5277,68.7854,68.4881,68.6962,88371.0
2015-07-08 15:40:00,69.33,69.43,69.09,69.29,126175.0,68.716,68.8151,68.4782,68.6764,126175.0
2015-07-08 15:50:00,69.31,69.46,69.22,69.43,284457.0,68.6962,68.8449,68.607,68.8151,284457.0
2015-07-09 09:30:00,70.5,70.99,70.45,70.97,193055.0,69.8757,70.3613,69.8261,70.3415,193055.0
2015-07-09 09:40:00,70.95,71.09,70.83,70.97,153795.0,70.3217,70.4604,70.2027,70.3415,153795.0
2015-07-09 09:50:00,71.02,71.2,70.9,71.15,127054.0,70.3911,70.5695,70.2721,70.5199,127054.0
2015-07-09 10:00:00,71.15,71.47,71.12,71.43,116223.0,70.5199,70.8371,70.4902,70.7974,116223.0
2015-07-09 10:10:00,71.43,71.6,71.37,71.46,84247.0,70.7974,70.9659,70.738,70.8272,84247.0
2015-07-09 10:20:00,71.44,71.46,71.19,71.21,107001.0,70.8073,70.8272,70.5596,70.5794,107001.0
2015-07-09 10:30:00,71.2,71.29,71.0,71.06,119715.0,70.5695,70.6587,70.3712,70.4307,119715.0
2015-07-09 10:40:00,71.06,71.36,71.05,71.32,68318.0,70.4307,70.7281,70.4208,70.6884,68318.0
2015-07-09 10:50:00,71.35,71.4,71.11,71.37,71489.0,70.7181,70.7677,70.4803,70.738,71489.0
2015-07-09 11:00:00,71.4,71.42,71.16,71.18,57842.0,70.7677,70.7875,70.5298,70.5496,57842.0
2015-07-09 11:10:00,71.22,71.28,71.18,71.23,54052.0,70.5893,70.6488,70.5496,70.5992,54052.0
2015-07-09 11:20:00,71.23,71.23,70.84,70.88,155290.0,70.5992,70.5992,70.2127,70.2523,155290.0
2015-07-09 11:30:00,70.88,70.94,70.79,70.85,55143.0,70.2523,70.3118,70.1631,70.2226,55143.0
2015-07-09 11:40:00,70.83,70.98,70.7,70.91,55028.0,70.2027,70.3514,70.0739,70.282,55028.0
2015-07-09 11:50:00,70.91,70.93,70.72,70.73,91692.0,70.282,70.3019,70.0937,70.1036,91692.0
2015-07-09 12:00:00,70.72,70.89,70.7,70.73,44074.0,70.0937,70.2622,70.0739,70.1036,44074.0
2015-07-09 12:10:00,70.73,70.75,70.69,70.73,28799.0,70.1036,70.1235,70.064,70.1036,28799.0
2015-07-09 12:20:00,70.75,70.76,70.64,70.73,21078.0,70.1235,70.1334,70.0144,70.1036,21078.0
2015-07-09 12:30:00,70.74,70.93,70.74,70.81,38773.0,70.1135,70.3019,70.1135,70.1829,38773.0
2015-07-09 12:40:00,70.81,70.88,70.75,70.77,47807.0,70.1829,70.2523,70.1235,70.1433,47807.0
2015-07-09 12:50:00,70.77,70.87,70.72,70.78,40523.0,70.1433,70.2424,70.0937,70.1532,40523.0
2015-07-09 13:00:00,70.77,70.79,70.54,70.61,32469.0,70.1433,70.1631,69.9153,69.9847,32469.0
2015-07-09 13:10:00,70.61,70.65,70.48,70.5,35111.0,69.9847,70.0243,69.8558,69.8757,35111.0
2015-07-09 13:20:00,70.48,70.52,70.42,70.43,46618.0,69.8558,69.8955,69.7964,69.8063,46618.0
2015-07-09 13:30:00,70.43,70.65,70.42,70.58,36091.0,69.8063,70.0243,69.7964,69.955,36091.0
2015-07-09 13:40:00,70.55,70.6,70.48,70.51,40893.0,69.9252,69.9748,69.8558,69.8856,40893.0
2015-07-09 13:50:00,70.5,70.54,70.38,70.53,30221.0,69.8757,69.9153,69.7567,69.9054,30221.0
2015-07-09 14:00:00,70.54,70.58,70.44,70.49,19117.0,69.9153,69.955,69.8162,69.8658,19117.0
2015-07-09 14:10:00,70.49,70.5,70.25,70.36,54812.0,69.8658,69.8757,69.6279,69.7369,54812.0
2015-07-09 14:20:00,70.34,70.35,70.24,70.32,33437.0,69.7171,69.727,69.618,69.6973,33437.0
2015-07-09 14:30:00,70.31,70.41,70.17,70.36,33621.0,69.6874,69.7865,69.5486,69.7369,33621.0
2015-07-09 14:40:00,70.35,70.36,70.18,70.18,43903.0,69.727,69.7369,69.5585,69.5585,43903.0
2015-07-09 14:50:00,70.2,70.46,70.17,70.41,79739.0,69.5783,69.836,69.5486,69.7865,79739.0
2015-07-09 15:00:00,70.42,70.42,70.27,70.3,81410.0,69.7964,69.7964,69.6477,69.6774,81410.0
2015-07-09 15:10:00,70.28,70.37,70.24,70.29,67390.0,69.6576,69.7468,69.618,69.6675,67390.0
2015-07-09 15:20:00,70.3,70.33,70.18,70.21,48608.0,69.6774,69.7072,69.5585,69.5882,48608.0
2015-07-09 15:30:00,70.21,70.25,70.0,70.06,103055.0,69.5882,69.6279,69.3801,69.4396,103055.0
2015-07-09 15:40:00,70.05,70.29,70.03,70.13,106383.0,69.4297,69.6675,69.4098,69.5089,106383.0
2015-07-09 15:50:00,70.13,70.19,69.94,69.94,248253.0,69.5089,69.5684,69.3206,69.3206,248253.0
2015-07-10 09:30:00,70.97,71.13,70.74,70.83,141183.0,70.3415,70.5001,70.1135,70.2027,141183.0
2015-07-10 09:40:00,70.83,70.93,70.5,70.74,47931.0,70.2027,70.3019,69.8757,70.1135,47931.0
2015-07-10 09:50:00,70.74,70.89,70.67,70.69,47160.0,70.1135,70.2622,70.0442,70.064,47160.0
2015-07-10 10:00:00,70.65,71.02,70.65,71.01,76726.0,70.0243,70.3911,70.0243,70.3812,76726.0
2015-07-10 10:10:00,71.01,71.02,70.74,70.81,52214.0,70.3812,70.3911,70.1135,70.1829,52214.0
2015-07-10 10:20:00,70.8,70.85,70.72,70.8,25312.0,70.173,70.2226,70.0937,70.173,25312.0
2015-07-10 10:30:00,70.8,70.81,70.67,70.67,41495.0,70.173,70.1829,70.0442,70.0442,41495.0
2015-07-10 10:40:00,70.67,70.68,70.47,70.48,20732.0,70.0442,70.0541,69.8459,69.8558,20732.0
2015-07-10 10:50:00,70.48,70.75,70.48,70.66,47378.0,69.8558,70.1235,69.8558,70.0343,47378.0
2015-07-10 11:00:00,70.69,70.8,70.69,70.8,33527.0,70.064,70.173,70.064,70.173,33527.0
2015-07-10 11:10:00,70.79,70.8,70.71,70.76,26645.0,70.1631,70.173,70.0838,70.1334,26645.0
2015-07-10 11:20:00,70.77,70.94,70.71,70.86,43026.0,70.1433,70.3118,70.0838,70.2325,43026.0
2015-07-10 11:30:00,70.86,70.94,70.77,70.93,29168.0,70.2325,70.3118,70.1433,70.3019,29168.0
2015-07-10 11:40:00,70.92,71.18,70.91,71.11,42675.0,70.292,70.5496,70.282,70.4803,42675.0
2015-07-10 11:50:00,71.13,71.18,71.07,71.17,41579.0,70.5001,70.5496,70.4406,70.5397,41579.0
2015-07-10 12:00:00,71.17,71.23,71.16,71.21,67640.0,70.5397,70.5992,70.5298,70.5794,67640.0
2015-07-10 12:10:00,71.2,71.22,71.13,71.2,47852.0,70.5695,70.5893,70.5001,70.5695,47852.0
2015-07-10 12:20:00,71.2,71.3,71.18,71.24,35676.0,70.5695,70.6686,70.5496,70.6091,35676.0
2015-07-10 12:30:00,71.23,71.24,71.08,71.19,31536.0,70.5992,70.6091,70.4505,70.5596,31536.0
2015-07-10 12:40:00,71.16,71.24,71.15,71.22,26588.0,70.5298,70.6091,70.5199,70.5893,26588.0
2015-07-10 12:50:00,71.2,71.28,71.2,71.25,25655.0,70.5695,70.6488,70.5695,70.619,25655.0
2015-07-10 13:00:00,71.23,71.3,71.22,71.25,47592.0,70.5992,70.6686,70.5893,70.619,47592.0
2015-07-10 13:10:00,71.24,71.27,71.17,71.18,30752.0,70.6091,70.6389,70.5397,70.5496,30752.0
2015-07-10 13:20:00,71.18,71.24,71.15,71.22,34070.0,70.5496,70.6091,70.5199,70.5893,34070.0
2015-07-10 13:30:00,71.22,71.27,71.15,71.26,32761.0,70.5893,70.6389,70.5199,70.6289,32761.0
2015-07-10 13:40:00,71.27,71.29,71.15,71.15,59104.0,70.6389,70.6587,70.5199,70.5199,59104.0
2015-07-10 13:50:00,71.16,71.17,71.05,71.1,67220.0,70.5298,70.5397,70.4208,70.4704,67220.0
2015-07-10 14:00:00,71.11,71.28,71.1,71.22,50687.0,70.4803,70.6488,70.4704,70.5893,50687.0
2015-07-10 14:10:00,71.22,71.32,71.22,71.26,59467.0,70.5893,70.6884,70.5893,70.6289,59467.0
2015-07-10 14:20:00,71.25,71.26,71.18,71.19,26611.0,70.619,70.6289,70.5496,70.5596,26611.0
2015-07-10 14:30:00,71.19,71.27,71.18,71.19,25280.0,70.5596,70.6389,70.5496,70.5596,25280.0
2015-07-10 14:40:00,71.19,71.34,71.18,71.32,36892.0,70.5596,70.7082,70.5496,70.6884,36892.0
2015-07-10 14:50:00,71.32,71.34,71.27,71.3,21303.0,70.6884,70.7082,70.6389,70.6686,21303.0
2015-07-10 15:00:00,71.29,71.3,71.23,71.25,33763.0,70.6587,70.6686,70.5992,70.619,33763.0
2015-07-10 15:10:00,71.25,71.42,71.25,71.38,43582.0,70.619,70.7875,70.619,70.7479,43582.0
2015-07-10 15:20:00,71.37,71.42,71.31,71.31,28818.0,70.738,70.7875,70.6785,70.6785,28818.0
2015-07-10 15:30:00,71.32,71.34,71.18,71.22,54599.0,70.6884,70.7082,70.5496,70.5893,54599.0
2015-07-10 15:40:00,71.21,71.28,71.15,71.18,99179.0,70.5794,70.6488,70.5199,70.5496,99179.0
2015-07-10 15:50:00,71.18,71.27,71.11,71.12,195297.0,70.5496,70.6389,70.4803,70.4902,195297.0
2015-07-13 09:30:00,71.59,71.86,71.3,71.34,83733.0,70.956,71.2236,70.6686,70.7082,83733.0
2015-07-13 09:40:00,71.33,71.73,71.31,71.73,38536.0,70.6983,71.0948,70.6785,71.0948,38536.0
2015-07-13 09:50:00,71.76,71.77,71.45,71.49,53550.0,71.1245,71.1344,70.8173,70.8569,53550.0
2015-07-13 10:00:00,71.47,71.55,71.26,71.3,38888.0,70.8371,70.9164,70.6289,70.6686,38888.0
2015-07-13 10:10:00,71.3,71.48,71.26,71.48,26394.0,70.6686,70.847,70.6289,70.847,26394.0
2015-07-13 10:20:00,71.47,71.47,71.12,71.16,46980.0,70.8371,70.8371,70.4902,70.5298,46980.0
2015-07-13 10:30:00,71.16,71.32,71.16,71.27,30525.0,70.5298,70.6884,70.5298,70.6389,30525.0
2015-07-13 10:40:00,71.3,71.32,71.16,71.29,29523.0,70.6686,70.6884,70.5298,70.6587,29523.0
2015-07-13 10:50:00,71.28,71.31,71.2,71.23,34933.0,70.6488,70.6785,70.5695,70.5992,34933.0
2015-07-13 11:00:00,71.26,71.3,71.17,71.24,23974.0,70.6289,70.6686,70.5397,70.6091,23974.0
2015-07-13 11:10:00,71.25,71.26,71.03,71.05,27155.0,70.619,70.6289,70.401,70.4208,27155.0
2015-07-13 11:20:00,71.06,71.12,71.02,71.05,33746.0,70.4307,70.4902,70.3911,70.4208,33746.0
2015-07-13 11:30:00,71.05,71.12,71.01,71.11,68230.0,70.4208,70.4902,70.3812,70.4803,68230.0
2015-07-13 11:40:00,71.11,71.11,71.0,71.09,28914.0,70.4803,70.4803,70.3712,70.4604,28914.0
2015-07-13 11:50:00,71.1,71.26,71.1,71.23,26506.0,70.4704,70.6289,70.4704,70.5992,26506.0
2015-07-13 12:00:00,71.22,71.31,71.18,71.31,19136.0,70.5893,70.6785,70.5496,70.6785,19136.0
2015-07-13 12:10:00,71.33,71.36,71.27,71.27,41310.0,70.6983,70.7281,70.6389,70.6389,41310.0
2015-07-13 12:20:00,71.27,71.45,71.26,71.45,19756.0,70.6389,70.8173,70.6289,70.8173,19756.0
2015-07-13 12:30:00,71.46,71.5,71.35,71.37,29084.0,70.8272,70.8668,70.7181,70.738,29084.0
2015-07-13 12:40:00,71.36,71.4,71.34,71.37,18278.0,70.7281,70.7677,70.7082,70.738,18278.0
2015-07-13 12:50:00,71.38,71.43,71.33,71.41,23237.0,70.7479,70.7974,70.6983,70.7776,23237.0
2015-07-13 13:00:00,71.4,71.49,71.35,71.48,27815.0,70.7677,70.8569,70.7181,70.847,27815.0
2015-07-13 13:10:00,71.47,71.55,71.44,71.48,40807.0,70.8371,70.9164,70.8073,70.847,40807.0
2015-07-13 13:20:00,71.47,71.54,71.42,71.45,27308.0,70.8371,70.9065,70.7875,70.8173,27308.0
2015-07-13 13:30:00,71.45,71.49,71.35,71.38,25432.0,70.8173,70.8569,70.7181,70.7479,25432.0
2015-07-13 13:40:00,71.37,71.43,71.28,71.28,46341.0,70.738,70.7974,70.6488,70.6488,46341.0
2015-07-13 13:50:00,71.28,71.32,71.25,71.3,29802.0,70.6488,70.6884,70.619,70.6686,29802.0
2015-07-13 14:00:00,71.3,71.34,71.26,71.27,50821.0,70.6686,70.7082,70.6289,70.6389,50821.0
2015-07-13 14:10:00,71.28,71.35,71.28,71.34,39440.0,70.6488,70.7181,70.6488,70.7082,39440.0
2015-07-13 14:20:00,71.34,71.36,71.26,71.27,35753.0,70.7082,70.7281,70.6289,70.6389,35753.0
2015-07-13 14:30:00,71.26,71.27,71.23,71.25,32953.0,70.6289,70.6389,70.5992,70.619,32953.0
2015-07-13 14:40:00,71.25,71.36,71.24,71.34,39406.0,70.619,70.7281,70.6091,70.7082,39406.0
2015-07-13 14:50:00,71.34,71.47,71.31,71.43,50170.0,70.7082,70.8371,70.6785,70.7974,50170.0
2015-07-13 15:00:00,71.44,71.47,71.3,71.38,36432.0,70.8073,70.8371,70.6686,70.7479,36432.0
2015-07-13 15:10:00,71.38,71.38,71.32,71.34,51872.0,70.7479,70.7479,70.6884,70.7082,51872.0
2015-07-13 15:20:00,71.34,71.35,71.23,71.26,101275.0,70.7082,70.7181,70.5992,70.6289,101275.0
2015-07-13 15:30:00,71.26,71.29,71.19,71.27,96407.0,70.6289,70.6587,70.5596,70.6389,96407.0
2015-07-13 15:40:00,71.27,71.33,71.13,71.13,172241.0,70.6389,70.6983,70.5001,70.5001,172241.0
2015-07-13 15:50:00,71.14,71.18,71.05,71.06,292160.0,70.51,70.5496,70.4208,70.4307,292160.0
2015-07-14 09:30:00,71.21,71.83,71.21,71.56,130467.0,70.5794,71.1939,70.5794,70.9263,130467.0
2015-07-14 09:40:00,71.52,71.8,71.37,71.71,96763.0,70.8866,71.1642,70.738,71.075,96763.0
2015-07-14 09:50:00,71.78,71.85,71.67,71.84,69926.0,71.1443,71.2137,71.0353,71.2038,69926.0
2015-07-14 10:00:00,71.84,71.99,71.79,71.82,72543.0,71.2038,71.3525,71.1542,71.184,72543.0
2015-07-14 10:10:00,71.8,71.91,71.74,71.9,32417.0,71.1642,71.2732,71.1047,71.2633,32417.0
2015-07-14 10:20:00,71.89,72.01,71.87,71.93,49366.0,71.2534,71.3723,71.2335,71.293,49366.0
2015-07-14 10:30:00,71.93,71.98,71.85,71.86,64324.0,71.293,71.3426,71.2137,71.2236,64324.0
2015-07-14 10:40:00,71.85,71.93,71.72,71.72,19699.0,71.2137,71.293,71.0849,71.0849,19699.0
2015-07-14 10:50:00,71.7,71.74,71.6,71.65,23300.0,71.065,71.1047,70.9659,71.0155,23300.0
2015-07-14 11:00:00,71.64,71.74,71.61,71.67,17671.0,71.0056,71.1047,70.9758,71.0353,17671.0
2015-07-14 11:10:00,71.67,71.89,71.67,71.88,27563.0,71.0353,71.2534,71.0353,71.2434,27563.0
2015-07-14 11:20:00,71.85,71.85,71.56,71.68,39509.0,71.2137,71.2137,70.9263,71.0452,39509.0
2015-07-14 11:30:00,71.67,71.72,71.64,71.68,25237.0,71.0353,71.0849,71.0056,71.0452,25237.0
2015-07-14 11:40:00,71.68,71.89,71.68,71.83,27620.0,71.0452,71.2534,71.0452,71.1939,27620.0
2015-07-14 11:50:00,71.82,71.93,71.82,71.91,13781.0,71.184,71.293,71.184,71.2732,13781.0
2015-07-14 12:00:00,71.94,71.95,71.84,71.84,21856.0,71.3029,71.3128,71.2038,71.2038,21856.0
2015-07-14 12:10:00,71.85,71.88,71.73,71.77,28032.0,71.2137,71.2434,71.0948,71.1344,28032.0
2015-07-14 12:20:00,71.76,71.85,71.76,71.8,14802.0,71.1245,71.2137,71.1245,71.1642,14802.0
2015-07-14 12:30:00,71.83,71.83,71.71,71.71,21296.0,71.1939,71.1939,71.075,71.075,21296.0
2015-07-14 12:40:00,71.7,71.73,71.58,71.62,24608.0,71.065,71.0948,70.9461,70.9858,24608.0
2015-07-14 12:50:00,71.61,71.64,71.57,71.64,38527.0,70.9758,71.0056,70.9362,71.0056,38527.0
2015-07-14 13:00:00,71.64,71.64,71.57,71.63,14604.0,71.0056,71.0056,70.9362,70.9957,14604.0
2015-07-14 13:10:00,71.64,71.74,71.62,71.73,29287.0,71.0056,71.1047,70.9858,71.0948,29287.0
2015-07-14 13:20:00,71.73,71.8,71.72,71.78,25404.0,71.0948,71.1642,71.0849,71.1443,25404.0
2015-07-14 13:30:00,71.79,71.79,71.7,71.71,21874.0,71.1542,71.1542,71.065,71.075,21874.0
2015-07-14 13:40:00,71.72,71.75,71.68,71.73,29613.0,71.0849,71.1146,71.0452,71.0948,29613.0
2015-07-14 13:50:00,71.73,71.74,71.71,71.74,14133.0,71.0948,71.1047,71.075,71.1047,14133.0
2015-07-14 14:00:00,71.73,71.76,71.72,71.75,49761.0,71.0948,71.1245,71.0849,71.1146,49761.0
2015-07-14 14:10:00,71.74,71.83,71.73,71.83,30777.0,71.1047,71.1939,71.0948,71.1939,30777.0
2015-07-14 14:20:00,71.83,71.89,71.8,71.86,31766.0,71.1939,71.2534,71.1642,71.2236,31766.0
2015-07-14 14:30:00,71.86,71.93,71.84,71.84,26449.0,71.2236,71.293,71.2038,71.2038,26449.0
2015-07-14 14:40:00,71.81,71.84,71.72,71.72,19249.0,71.1741,71.2038,71.0849,71.0849,19249.0
2015-07-14 14:50:00,71.72,71.8,71.7,71.8,14520.0,71.0849,71.1642,71.065,71.1642,14520.0
2015-07-14 15:00:00,71.8,71.94,71.8,71.91,33179.0,71.1642,71.3029,71.1642,71.2732,33179.0
2015-07-14 15:10:00,71.92,71.97,71.9,71.92,33415.0,71.2831,71.3327,71.2633,71.2831,33415.0
2015-07-14 15:20:00,71.92,71.94,71.84,71.93,53816.0,71.2831,71.3029,71.2038,71.293,53816.0
2015-07-14 15:30:00,71.93,71.95,71.91,71.93,46843.0,71.293,71.3128,71.2732,71.293,46843.0
2015-07-14 15:40:00,71.94,71.95,71.83,71.9,108647.0,71.3029,71.3128,71.1939,71.2633,108647.0
2015-07-14 15:50:00,71.9,71.92,71.75,71.77,198884.0,71.2633,71.2831,71.1146,71.1344,198884.0
2015-07-15 09:30:00,71.75,71.9,71.31,71.7,57636.0,71.1146,71.2633,70.6785,71.065,57636.0
2015-07-15 09:40:00,71.73,71.77,71.46,71.71,34424.0,71.0948,71.1344,70.8272,71.075,34424.0
2015-07-15 09:50:00,71.7,72.07,71.68,71.95,51169.0,71.065,71.4318,71.0452,71.3128,51169.0
2015-07-15 10:00:00,71.97,72.09,71.9,72.01,50128.0,71.3327,71.4516,71.2633,71.3723,50128.0
2015-07-15 10:10:00,72.05,72.05,71.87,71.87,24447.0,71.4119,71.4119,71.2335,71.2335,24447.0
2015-07-15 10:20:00,71.87,71.87,71.61,71.63,15289.0,71.2335,71.2335,70.9758,70.9957,15289.0
2015-07-15 10:30:00,71.59,71.87,71.57,71.87,24353.0,70.956,71.2335,70.9362,71.2335,24353.0
2015-07-15 10:40:00,71.88,71.96,71.75,71.93,26548.0,71.2434,71.3227,71.1146,71.293,26548.0
2015-07-15 10:50:00,71.93,72.14,71.93,72.09,56299.0,71.293,71.5011,71.293,71.4516,56299.0
2015-07-15 11:00:00,72.09,72.15,71.95,72.11,77679.0,71.4516,71.5111,71.3128,71.4714,77679.0
2015-07-15 11:10:00,72.11,72.16,71.9,71.9,29992.0,71.4714,71.521,71.2633,71.2633,29992.0
2015-07-15 11:20:00,71.9,71.94,71.75,71.82,30336.0,71.2633,71.3029,71.1146,71.184,30336.0
2015-07-15 11:30:00,71.81,71.82,71.64,71.74,28777.0,71.1741,71.184,71.0056,71.1047,28777.0
2015-07-15 11:40:00,71.75,71.76,71.64,71.65,22915.0,71.1146,71.1245,71.0056,71.0155,22915.0
2015-07-15 11:50:00,71.65,71.67,71.4,71.46,30639.0,71.0155,71.0353,70.7677,70.8272,30639.0
2015-07-15 12:00:00,71.45,71.71,71.44,71.71,29969.0,70.8173,71.075,70.8073,71.075,29969.0
2015-07-15 12:10:00,71.72,71.72,71.37,71.41,24745.0,71.0849,71.0849,70.738,70.7776,24745.0
2015-07-15 12:20:00,71.38,71.57,71.38,71.56,11972.0,70.7479,70.9362,70.7479,70.9263,11972.0
2015-07-15 12:30:00,71.55,71.66,71.52,71.66,20470.0,70.9164,71.0254,70.8866,71.0254,20470.0
2015-07-15 12:40:00,71.65,71.74,71.63,71.68,16557.0,71.0155,71.1047,70.9957,71.0452,16557.0
2015-07-15 12:50:00,71.65,71.73,71.58,71.73,18168.0,71.0155,71.0948,70.9461,71.0948,18168.0
2015-07-15 13:00:00,71.72,71.72,71.55,71.58,9695.0,71.0849,71.0849,70.9164,70.9461,9695.0
2015-07-15 13:10:00,71.54,71.57,71.43,71.46,20196.0,70.9065,70.9362,70.7974,70.8272,20196.0
2015-07-15 13:20:00,71.45,71.56,71.43,71.56,11674.0,70.8173,70.9263,70.7974,70.9263,11674.0
2015-07-15 13:30:00,71.56,71.61,71.47,71.47,23414.0,70.9263,70.9758,70.8371,70.8371,23414.0
2015-07-15 13:40:00,71.47,71.56,71.46,71.51,13321.0,70.8371,70.9263,70.8272,70.8767,13321.0
2015-07-15 13:50:00,71.51,71.56,71.47,71.52,18054.0,70.8767,70.9263,70.8371,70.8866,18054.0
2015-07-15 14:00:00,71.54,71.61,71.53,71.6,17181.0,70.9065,70.9758,70.8965,70.9659,17181.0
2015-07-15 14:10:00,71.6,71.63,71.49,71.54,20194.0,70.9659,70.9957,70.8569,70.9065,20194.0
2015-07-15 14:20:00,71.51,71.57,71.4,71.43,20582.0,70.8767,70.9362,70.7677,70.7974,20582.0
2015-07-15 14:30:00,71.42,71.42,71.29,71.32,25358.0,70.7875,70.7875,70.6587,70.6884,25358.0
2015-07-15 14:40:00,71.32,71.39,71.24,71.28,33747.0,70.6884,70.7578,70.6091,70.6488,33747.0
2015-07-15 14:50:00,71.29,71.32,71.07,71.26,68562.0,70.6587,70.6884,70.4406,70.6289,68562.0
2015-07-15 15:00:00,71.27,71.31,71.23,71.25,33370.0,70.6389,70.6785,70.5992,70.619,33370.0
2015-07-15 15:10:00,71.25,71.31,71.16,71.23,42124.0,70.619,70.6785,70.5298,70.5992,42124.0
2015-07-15 15:20:00,71.24,71.28,71.17,71.27,34007.0,70.6091,70.6488,70.5397,70.6389,34007.0
2015-07-15 15:30:00,71.25,71.38,71.24,71.33,57253.0,70.619,70.7479,70.6091,70.6983,57253.0
2015-07-15 15:40:00,71.33,71.36,71.24,71.3,57333.0,70.6983,70.7281,70.6091,70.6686,57333.0
2015-07-15 15:50:00,71.3,71.4,71.25,71.39,152326.0,70.6686,70.7677,70.619,70.7578,152326.0
2015-07-16 09:30:00,71.91,72.04,71.62,71.72,49644.0,71.2732,71.402,70.9858,71.0849,49644.0
2015-07-16 09:40:00,71.74,72.0,71.7,71.98,36627.0,71.1047,71.3624,71.065,71.3426,36627.0
2015-07-16 09:50:00,71.98,72.04,71.82,71.82,62596.0,71.3426,71.402,71.184,71.184,62596.0
2015-07-16 10:00:00,71.88,71.9,71.71,71.78,40913.0,71.2434,71.2633,71.075,71.1443,40913.0
2015-07-16 10:10:00,71.78,71.89,71.74,71.89,31335.0,71.1443,71.2534,71.1047,71.2534,31335.0
2015-07-16 10:20:00,71.9,72.04,71.85,71.91,45516.0,71.2633,71.402,71.2137,71.2732,45516.0
2015-07-16 10:30:00,71.91,72.02,71.82,71.86,35447.0,71.2732,71.3822,71.184,71.2236,35447.0
2015-07-16 10:40:00,71.86,71.88,71.76,71.84,28866.0,71.2236,71.2434,71.1245,71.2038,28866.0
2015-07-16 10:50:00,71.84,71.99,71.84,71.95,34582.0,71.2038,71.3525,71.2038,71.3128,34582.0
2015-07-16 11:00:00,71.95,72.01,71.95,71.96,31780.0,71.3128,71.3723,71.3128,71.3227,31780.0
2015-07-16 11:10:00,71.96,72.0,71.89,71.93,18672.0,71.3227,71.3624,71.2534,71.293,18672.0
2015-07-16 11:20:00,71.96,72.13,71.95,72.12,64796.0,71.3227,71.4912,71.3128,71.4813,64796.0
2015-07-16 11:30:00,72.12,72.32,72.11,72.27,100293.0,71.4813,71.6796,71.4714,71.63,100293.0
2015-07-16 11:40:00,72.27,72.33,72.23,72.25,40079.0,71.63,71.6895,71.5903,71.6102,40079.0
2015-07-16 11:50:00,72.24,72.31,72.21,72.24,54852.0,71.6003,71.6696,71.5705,71.6003,54852.0
2015-07-16 12:00:00,72.24,72.31,72.21,72.24,97733.0,71.6003,71.6696,71.5705,71.6003,97733.0
2015-07-16 12:10:00,72.24,72.29,72.17,72.22,63951.0,71.6003,71.6498,71.5309,71.5804,63951.0
2015-07-16 12:20:00,72.24,72.3,72.21,72.3,43741.0,71.6003,71.6597,71.5705,71.6597,43741.0
2015-07-16 12:30:00,72.31,72.4,72.24,72.24,38538.0,71.6696,71.7588,71.6003,71.6003,38538.0
2015-07-16 12:40:00,72.24,72.26,72.15,72.17,18865.0,71.6003,71.6201,71.5111,71.5309,18865.0
2015-07-16 12:50:00,72.17,72.17,72.06,72.06,14753.0,71.5309,71.5309,71.4219,71.4219,14753.0
2015-07-16 13:00:00,72.07,72.11,72.02,72.04,25884.0,71.4318,71.4714,71.3822,71.402,25884.0
2015-07-16 13:10:00,72.04,72.06,72.01,72.01,20041.0,71.402,71.4219,71.3723,71.3723,20041.0
2015-07-16 13:20:00,72.01,72.1,72.0,72.05,20675.0,71.3723,71.4615,71.3624,71.4119,20675.0
2015-07-16 13:30:00,72.04,72.07,72.02,72.07,15913.0,71.402,71.4318,71.3822,71.4318,15913.0
2015-07-16 13:40:00,72.06,72.08,72.0,72.07,38431.0,71.4219,71.4417,71.3624,71.4318,38431.0
2015-07-16 13:50:00,72.07,72.08,71.97,71.99,23630.0,71.4318,71.4417,71.3327,71.3525,23630.0
2015-07-16 14:00:00,71.98,72.05,71.98,72.05,21477.0,71.3426,71.4119,71.3426,71.4119,21477.0
2015-07-16 14:10:00,72.04,72.14,72.02,72.14,18107.0,71.402,71.5011,71.3822,71.5011,18107.0
2015-07-16 14:20:00,72.14,72.14,72.05,72.07,27544.0,71.5011,71.5011,71.4119,71.4318,27544.0
2015-07-16 14:30:00,72.08,72.15,72.08,72.15,17724.0,71.4417,71.5111,71.4417,71.5111,17724.0
2015-07-16 14:40:00,72.15,72.37,72.14,72.34,63198.0,71.5111,71.7291,71.5011,71.6994,63198.0
2015-07-16 14:50:00,72.34,72.35,72.16,72.2,41404.0,71.6994,71.7093,71.521,71.5606,41404.0
2015-07-16 15:00:00,72.2,72.28,72.14,72.25,39690.0,71.5606,71.6399,71.5011,71.6102,39690.0
2015-07-16 15:10:00,72.25,72.39,72.24,72.35,79427.0,71.6102,71.7489,71.6003,71.7093,79427.0
2015-07-16 15:20:00,72.35,72.38,72.26,72.35,59799.0,71.7093,71.739,71.6201,71.7093,59799.0
2015-07-16 15:30:00,72.35,72.37,72.31,72.32,70899.0,71.7093,71.7291,71.6696,71.6796,70899.0
2015-07-16 15:40:00,72.33,72.36,72.2,72.28,143232.0,71.6895,71.7192,71.5606,71.6399,143232.0
2015-07-16 15:50:00,72.28,72.43,72.25,72.41,353592.0,71.6399,71.7886,71.6102,71.7688,353592.0
2015-07-17 09:30:00,72.54,72.66,72.07,72.66,165977.0,71.8976,72.0165,71.4318,72.0165,165977.0
2015-07-17 09:40:00,72.64,72.88,72.58,72.68,103107.0,71.9967,72.2346,71.9373,72.0364,103107.0
2015-07-17 09:50:00,72.69,72.87,72.67,72.7,53399.0,72.0463,72.2247,72.0265,72.0562,53399.0
2015-07-17 10:00:00,72.71,72.83,72.68,72.82,44030.0,72.0661,72.185,72.0364,72.1751,44030.0
2015-07-17 10:10:00,72.82,73.0,72.82,72.89,48751.0,72.1751,72.3535,72.1751,72.2445,48751.0
2015-07-17 10:20:00,72.92,73.19,72.89,73.16,114813.0,72.2742,72.5418,72.2445,72.5121,114813.0
2015-07-17 10:30:00,73.17,73.5,73.08,73.25,161988.0,72.522,72.8491,72.4328,72.6013,161988.0
2015-07-17 10:40:00,73.25,73.25,73.09,73.16,27448.0,72.6013,72.6013,72.4427,72.5121,27448.0
2015-07-17 10:50:00,73.14,73.23,73.07,73.21,53255.0,72.4923,72.5815,72.4229,72.5617,53255.0
2015-07-17 11:00:00,73.21,73.21,72.92,72.93,53920.0,72.5617,72.5617,72.2742,72.2842,53920.0
2015-07-17 11:10:00,72.91,72.98,72.83,72.85,46230.0,72.2643,72.3337,72.185,72.2049,46230.0
2015-07-17 11:20:00,72.83,72.98,72.83,72.92,66954.0,72.185,72.3337,72.185,72.2742,66954.0
2015-07-17 11:30:00,72.92,72.96,72.9,72.92,30620.0,72.2742,72.3139,72.2544,72.2742,30620.0
2015-07-17 11:40:00,72.91,72.93,72.82,72.87,47903.0,72.2643,72.2842,72.1751,72.2247,47903.0
2015-07-17 11:50:00,72.87,72.9,72.75,72.76,30321.0,72.2247,72.2544,72.1057,72.1157,30321.0
2015-07-17 12:00:00,72.76,72.8,72.67,72.76,41789.0,72.1157,72.1553,72.0265,72.1157,41789.0
2015-07-17 12:10:00,72.77,72.79,72.67,72.71,23530.0,72.1256,72.1454,72.0265,72.0661,23530.0
2015-07-17 12:20:00,72.7,72.74,72.66,72.71,37169.0,72.0562,72.0958,72.0165,72.0661,37169.0
2015-07-17 12:30:00,72.73,72.79,72.68,72.78,30655.0,72.0859,72.1454,72.0364,72.1355,30655.0
2015-07-17 12:40:00,72.76,72.8,72.68,72.71,30514.0,72.1157,72.1553,72.0364,72.0661,30514.0
2015-07-17 12:50:00,72.68,72.75,72.61,72.65,21770.0,72.0364,72.1057,71.967,72.0066,21770.0
2015-07-17 13:00:00,72.65,72.66,72.55,72.59,30051.0,72.0066,72.0165,71.9075,71.9472,30051.0
2015-07-17 13:10:00,72.59,72.62,72.46,72.48,26805.0,71.9472,71.9769,71.8183,71.8381,26805.0
2015-07-17 13:20:00,72.48,72.55,72.45,72.52,16237.0,71.8381,71.9075,71.8084,71.8778,16237.0
2015-07-17 13:30:00,72.52,72.62,72.49,72.59,26243.0,71.8778,71.9769,71.848,71.9472,26243.0
2015-07-17 13:40:00,72.6,72.64,72.52,72.54,20533.0,71.9571,71.9967,71.8778,71.8976,20533.0
2015-07-17 13:50:00,72.54,72.68,72.54,72.68,26554.0,71.8976,72.0364,71.8976,72.0364,26554.0
2015-07-17 14:00:00,72.67,72.75,72.61,72.74,58041.0,72.0265,72.1057,71.967,72.0958,58041.0
2015-07-17 14:10:00,72.74,72.82,72.72,72.73,46272.0,72.0958,72.1751,72.076,72.0859,46272.0
2015-07-17 14:20:00,72.73,72.73,72.61,72.63,26164.0,72.0859,72.0859,71.967,71.9868,26164.0
2015-07-17 14:30:00,72.62,72.68,72.59,72.67,30107.0,71.9769,72.0364,71.9472,72.0265,30107.0
2015-07-17 14:40:00,72.67,72.69,72.6,72.66,36012.0,72.0265,72.0463,71.9571,72.0165,36012.0
2015-07-17 14:50:00,72.68,72.69,72.57,72.6,27550.0,72.0364,72.0463,71.9273,71.9571,27550.0
2015-07-17 15:00:00,72.61,72.64,72.55,72.64,58157.0,71.967,71.9967,71.9075,71.9967,58157.0
2015-07-17 15:10:00,72.63,72.63,72.48,72.53,49947.0,71.9868,71.9868,71.8381,71.8877,49947.0
2015-07-17 15:20:00,72.54,72.56,72.4,72.5,59104.0,71.8976,71.9174,71.7588,71.858,59104.0
2015-07-17 15:30:00,72.5,72.66,72.48,72.66,87691.0,71.858,72.0165,71.8381,72.0165,87691.0
2015-07-17 15:40:00,72.66,72.85,72.65,72.85,166054.0,72.0165,72.2049,72.0066,72.2049,166054.0
2015-07-17 15:50:00,72.84,73.07,72.8,72.82,527203.0,72.1949,72.4229,72.1553,72.1751,527203.0
2015-07-20 09:30:00,72.89,73.06,72.72,72.96,72795.0,72.2445,72.413,72.076,72.3139,72795.0
2015-07-20 09:40:00,72.96,73.06,72.84,72.98,54243.0,72.3139,72.413,72.1949,72.3337,54243.0
2015-07-20 09:50:00,72.97,73.08,72.6,72.76,106829.0,72.3238,72.4328,71.9571,72.1157,106829.0
2015-07-20 10:00:00,72.8,72.95,72.58,72.75,37912.0,72.1553,72.304,71.9373,72.1057,37912.0
2015-07-20 10:10:00,72.72,72.82,72.54,72.57,29093.0,72.076,72.1751,71.8976,71.9273,29093.0
2015-07-20 10:20:00,72.53,72.61,72.41,72.57,40136.0,71.8877,71.967,71.7688,71.9273,40136.0
2015-07-20 10:30:00,72.57,72.67,72.51,72.6,17965.0,71.9273,72.0265,71.8679,71.9571,17965.0
2015-07-20 10:40:00,72.6,72.62,72.54,72.57,16652.0,71.9571,71.9769,71.8976,71.9273,16652.0
2015-07-20 10:50:00,72.55,72.68,72.51,72.68,23917.0,71.9075,72.0364,71.8679,72.0364,23917.0
2015-07-20 11:00:00,72.68,72.86,72.68,72.82,19063.0,72.0364,72.2148,72.0364,72.1751,19063.0
2015-07-20 11:10:00,72.83,72.87,72.75,72.75,18970.0,72.185,72.2247,72.1057,72.1057,18970.0
2015-07-20 11:20:00,72.77,72.86,72.73,72.81,28730.0,72.1256,72.2148,72.0859,72.1652,28730.0
2015-07-20 11:30:00,72.82,72.83,72.62,72.7,51450.0,72.1751,72.185,71.9769,72.0562,51450.0
2015-07-20 11:40:00,72.7,72.88,72.7,72.79,17383.0,72.0562,72.2346,72.0562,72.1454,17383.0
2015-07-20 11:50:00,72.79,72.87,72.76,72.8,32326.0,72.1454,72.2247,72.1157,72.1553,32326.0
2015-07-20 12:00:00,72.81,72.83,72.76,72.76,22194.0,72.1652,72.185,72.1157,72.1157,22194.0
2015-07-20 12:10:00,72.77,72.92,72.77,72.9,42643.0,72.1256,72.2742,72.1256,72.2544,42643.0
2015-07-20 12:20:00,72.9,73.03,72.9,72.97,31365.0,72.2544,72.3833,72.2544,72.3238,31365.0
2015-07-20 12:30:00,72.99,73.05,72.96,72.99,18935.0,72.3436,72.4031,72.3139,72.3436,18935.0
2015-07-20 12:40:00,72.99,73.04,72.97,73.02,27651.0,72.3436,72.3932,72.3238,72.3734,27651.0
2015-07-20 12:50:00,73.01,73.05,73.0,73.03,16841.0,72.3634,72.4031,72.3535,72.3833,16841.0
2015-07-20 13:00:00,73.03,73.05,72.95,73.04,26568.0,72.3833,72.4031,72.304,72.3932,26568.0
2015-07-20 13:10:00,73.05,73.15,73.01,73.01,40845.0,72.4031,72.5022,72.3634,72.3634,40845.0
2015-07-20 13:20:00,72.99,73.1,72.99,73.08,29258.0,72.3436,72.4526,72.3436,72.4328,29258.0
2015-07-20 13:30:00,73.08,73.15,73.03,73.13,29455.0,72.4328,72.5022,72.3833,72.4824,29455.0
2015-07-20 13:40:00,73.11,73.17,73.06,73.12,25373.0,72.4626,72.522,72.413,72.4725,25373.0
2015-07-20 13:50:00,73.11,73.11,72.88,72.96,40259.0,72.4626,72.4626,72.2346,72.3139,40259.0
2015-07-20 14:00:00,72.95,73.05,72.95,73.03,17803.0,72.304,72.4031,72.304,72.3833,17803.0
2015-07-20 14:10:00,73.03,73.04,72.98,73.02,22039.0,72.3833,72.3932,72.3337,72.3734,22039.0
2015-07-20 14:20:00,73.02,73.13,73.01,73.12,26894.0,72.3734,72.4824,72.3634,72.4725,26894.0
2015-07-20 14:30:00,73.11,73.19,73.1,73.17,28780.0,72.4626,72.5418,72.4526,72.522,28780.0
2015-07-20 14:40:00,73.17,73.17,73.1,73.16,23216.0,72.522,72.522,72.4526,72.5121,23216.0
2015-07-20 14:50:00,73.15,73.16,73.1,73.13,30036.0,72.5022,72.5121,72.4526,72.4824,30036.0
2015-07-20 15:00:00,73.12,73.12,72.98,73.03,37181.0,72.4725,72.4725,72.3337,72.3833,37181.0
2015-07-20 15:10:00,73.04,73.08,72.96,72.98,30531.0,72.3932,72.4328,72.3139,72.3337,30531.0
2015-07-20 15:20:00,72.98,73.0,72.89,72.9,43687.0,72.3337,72.3535,72.2445,72.2544,43687.0
2015-07-20 15:30:00,72.92,72.94,72.87,72.89,57435.0,72.2742,72.2941,72.2247,72.2445,57435.0
2015-07-20 15:40:00,72.89,72.89,72.76,72.8,86279.0,72.2445,72.2445,72.1157,72.1553,86279.0
2015-07-20 15:50:00,72.8,72.82,72.72,72.78,154819.0,72.1553,72.1751,72.076,72.1355,154819.0
2015-07-21 09:30:00,72.62,73.11,72.5,72.93,296067.0,71.9769,72.4626,71.858,72.2842,296067.0
2015-07-21 09:40:00,72.97,73.92,72.9,73.73,275752.0,72.3238,73.2654,72.2544,73.0771,275752.0
2015-07-21 09:50:00,73.72,73.81,73.29,73.32,111108.0,73.0672,73.1564,72.641,72.6707,111108.0
2015-07-21 10:00:00,73.35,73.73,73.27,73.56,61490.0,72.7004,73.0771,72.6211,72.9086,61490.0
2015-07-21 10:10:00,73.55,73.81,73.51,73.72,96712.0,72.8987,73.1564,72.859,73.0672,96712.0
2015-07-21 10:20:00,73.7,73.81,73.57,73.62,40311.0,73.0473,73.1564,72.9185,72.968,40311.0
2015-07-21 10:30:00,73.61,73.74,73.59,73.69,64705.0,72.9581,73.087,72.9383,73.0374,64705.0
2015-07-21 10:40:00,73.68,73.74,73.6,73.63,80764.0,73.0275,73.087,72.9482,72.978,80764.0
2015-07-21 10:50:00,73.6,73.66,73.32,73.49,128540.0,72.9482,73.0077,72.6707,72.8392,128540.0
2015-07-21 11:00:00,73.49,73.5,73.19,73.22,57818.0,72.8392,72.8491,72.5418,72.5716,57818.0
2015-07-21 11:10:00,73.23,73.27,73.18,73.2,48490.0,72.5815,72.6211,72.5319,72.5518,48490.0
2015-07-21 11:20:00,73.2,73.38,73.17,73.36,50961.0,72.5518,72.7302,72.522,72.7103,50961.0
2015-07-21 11:30:00,73.36,73.55,73.34,73.52,41300.0,72.7103,72.8987,72.6905,72.8689,41300.0
2015-07-21 11:40:00,73.53,73.55,73.45,73.45,46431.0,72.8788,72.8987,72.7995,72.7995,46431.0
2015-07-21 11:50:00,73.44,73.44,73.26,73.31,40197.0,72.7896,72.7896,72.6112,72.6608,40197.0
2015-07-21 12:00:00,73.32,73.34,73.24,73.26,61832.0,72.6707,72.6905,72.5914,72.6112,61832.0
2015-07-21 12:10:00,73.27,73.66,73.27,73.58,83737.0,72.6211,73.0077,72.6211,72.9284,83737.0
2015-07-21 12:20:00,73.58,73.68,73.55,73.66,26423.0,72.9284,73.0275,72.8987,73.0077,26423.0
2015-07-21 12:30:00,73.65,73.8,73.61,73.62,42039.0,72.9978,73.1464,72.9581,72.968,42039.0
2015-07-21 12:40:00,73.63,73.72,73.46,73.64,51377.0,72.978,73.0672,72.8095,72.9879,51377.0
2015-07-21 12:50:00,73.64,73.65,73.53,73.54,13553.0,72.9879,72.9978,72.8788,72.8887,13553.0
2015-07-21 13:00:00,73.54,73.54,73.38,73.44,33000.0,72.8887,72.8887,72.7302,72.7896,33000.0
2015-07-21 13:10:00,73.44,73.45,73.39,73.43,23228.0,72.7896,72.7995,72.7401,72.7797,23228.0
2015-07-21 13:20:00,73.4,73.56,73.39,73.52,29950.0,72.75,72.9086,72.7401,72.8689,29950.0
2015-07-21 13:30:00,73.53,73.58,73.52,73.54,28928.0,72.8788,72.9284,72.8689,72.8887,28928.0
2015-07-21 13:40:00,73.54,73.56,73.45,73.46,21534.0,72.8887,72.9086,72.7995,72.8095,21534.0
2015-07-21 13:50:00,73.44,73.46,73.39,73.42,29539.0,72.7896,72.8095,72.7401,72.7698,29539.0
2015-07-21 14:00:00,73.41,73.46,73.37,73.4,38918.0,72.7599,72.8095,72.7203,72.75,38918.0
2015-07-21 14:10:00,73.4,73.5,73.37,73.5,43113.0,72.75,72.8491,72.7203,72.8491,43113.0
2015-07-21 14:20:00,73.5,73.72,73.5,73.65,33043.0,72.8491,73.0672,72.8491,72.9978,33043.0
2015-07-21 14:30:00,73.66,73.69,73.47,73.5,28001.0,73.0077,73.0374,72.8194,72.8491,28001.0
2015-07-21 14:40:00,73.5,73.52,73.4,73.4,29406.0,72.8491,72.8689,72.75,72.75,29406.0
2015-07-21 14:50:00,73.4,73.49,73.38,73.49,155727.0,72.75,72.8392,72.7302,72.8392,155727.0
2015-07-21 15:00:00,73.48,73.53,73.41,73.49,62143.0,72.8293,72.8788,72.7599,72.8392,62143.0
2015-07-21 15:10:00,73.5,73.52,73.45,73.46,67507.0,72.8491,72.8689,72.7995,72.8095,67507.0
2015-07-21 15:20:00,73.47,73.5,73.38,73.41,105312.0,72.8194,72.8491,72.7302,72.7599,105312.0
2015-07-21 15:30:00,73.41,73.48,73.37,73.45,102837.0,72.7599,72.8293,72.7203,72.7995,102837.0
2015-07-21 15:40:00,73.45,73.59,73.44,73.58,109199.0,72.7995,72.9383,72.7896,72.9284,109199.0
2015-07-21 15:50:00,73.58,73.88,73.58,73.82,456495.0,72.9284,73.2257,72.9284,73.1663,456495.0
2015-07-22 09:30:00,73.37,73.72,73.18,73.54,167564.0,72.7203,73.0672,72.5319,72.8887,167564.0
2015-07-22 09:40:00,73.54,73.7,73.42,73.53,119535.0,72.8887,73.0473,72.7698,72.8788,119535.0
2015-07-22 09:50:00,73.54,73.89,73.5,73.73,84294.0,72.8887,73.2356,72.8491,73.0771,84294.0
2015-07-22 10:00:00,73.74,73.89,73.7,73.78,67017.0,73.087,73.2356,73.0473,73.1266,67017.0
2015-07-22 10:10:00,73.77,74.11,73.74,74.02,87778.0,73.1167,73.4537,73.087,73.3645,87778.0
2015-07-22 10:20:00,74.04,74.13,73.93,73.95,47800.0,73.3843,73.4735,73.2753,73.2951,47800.0
2015-07-22 10:30:00,73.95,74.0,73.76,73.81,65239.0,73.2951,73.3447,73.1068,73.1564,65239.0
2015-07-22 10:40:00,73.75,73.77,73.65,73.68,38430.0,73.0969,73.1167,72.9978,73.0275,38430.0
2015-07-22 10:50:00,73.65,73.81,73.65,73.79,52894.0,72.9978,73.1564,72.9978,73.1365,52894.0
2015-07-22 11:00:00,73.78,73.78,73.62,73.72,135337.0,73.1266,73.1266,72.968,73.0672,135337.0
2015-07-22 11:10:00,73.74,73.82,73.61,73.82,52141.0,73.087,73.1663,72.9581,73.1663,52141.0
2015-07-22 11:20:00,73.8,73.83,73.54,73.57,51304.0,73.1464,73.1762,72.8887,72.9185,51304.0
2015-07-22 11:30:00,73.55,73.61,73.52,73.61,68957.0,72.8987,72.9581,72.8689,72.9581,68957.0
2015-07-22 11:40:00,73.6,73.63,73.59,73.63,61237.0,72.9482,72.978,72.9383,72.978,61237.0
2015-07-22 11:50:00,73.63,73.88,73.62,73.85,139198.0,72.978,73.2257,72.968,73.196,139198.0
2015-07-22 12:00:00,73.86,74.0,73.85,73.85,48099.0,73.2059,73.3447,73.196,73.196,48099.0
2015-07-22 12:10:00,73.85,73.92,73.84,73.87,38843.0,73.196,73.2654,73.1861,73.2158,38843.0
2015-07-22 12:20:00,73.87,73.91,73.85,73.85,42348.0,73.2158,73.2555,73.196,73.196,42348.0
2015-07-22 12:30:00,73.86,73.88,73.75,73.75,62376.0,73.2059,73.2257,73.0969,73.0969,62376.0
2015-07-22 12:40:00,73.75,73.75,73.63,73.7,83319.0,73.0969,73.0969,72.978,73.0473,83319.0
2015-07-22 12:50:00,73.69,73.8,73.68,73.8,47705.0,73.0374,73.1464,73.0275,73.1464,47705.0
2015-07-22 13:00:00,73.8,73.87,73.79,73.86,20887.0,73.1464,73.2158,73.1365,73.2059,20887.0
2015-07-22 13:10:00,73.86,73.93,73.86,73.92,35903.0,73.2059,73.2753,73.2059,73.2654,35903.0
2015-07-22 13:20:00,73.91,74.01,73.9,73.99,36850.0,73.2555,73.3546,73.2456,73.3348,36850.0
2015-07-22 13:30:00,73.99,74.11,73.99,74.09,45819.0,73.3348,73.4537,73.3348,73.4339,45819.0
2015-07-22 13:40:00,74.09,74.16,74.09,74.15,38228.0,73.4339,73.5033,73.4339,73.4933,38228.0
2015-07-22 13:50:00,74.15,74.25,74.13,74.25,116146.0,73.4933,73.5925,73.4735,73.5925,116146.0
2015-07-22 14:00:00,74.24,74.25,74.17,74.19,47514.0,73.5825,73.5925,73.5132,73.533,47514.0
2015-07-22 14:10:00,74.19,74.34,74.17,74.32,71540.0,73.533,73.6817,73.5132,73.6618,71540.0
2015-07-22 14:20:00,74.31,74.42,74.31,74.35,65105.0,73.6519,73.761,73.6519,73.6916,65105.0
2015-07-22 14:30:00,74.35,74.4,74.34,74.37,37664.0,73.6916,73.7411,73.6817,73.7114,37664.0
2015-07-22 14:40:00,74.37,74.37,74.22,74.3,57356.0,73.7114,73.7114,73.5627,73.642,57356.0
2015-07-22 14:50:00,74.3,74.31,74.22,74.22,49793.0,73.642,73.6519,73.5627,73.5627,49793.0
2015-07-22 15:00:00,74.22,74.36,74.22,74.36,57850.0,73.5627,73.7015,73.5627,73.7015,57850.0
2015-07-22 15:10:00,74.36,74.38,74.06,74.09,78202.0,73.7015,73.7213,73.4041,73.4339,78202.0
2015-07-22 15:20:00,74.09,74.1,73.95,73.96,69948.0,73.4339,73.4438,73.2951,73.305,69948.0
2015-07-22 15:30:00,73.97,73.98,73.83,73.84,114207.0,73.3149,73.3249,73.1762,73.1861,114207.0
2015-07-22 15:40:00,73.84,73.84,73.74,73.79,130455.0,73.1861,73.1861,73.087,73.1365,130455.0
2015-07-22 15:50:00,73.79,73.93,73.77,73.87,232119.0,73.1365,73.2753,73.1167,73.2158,232119.0
2015-07-23 09:30:00,74.25,74.52,73.97,74.39,95348.0,73.5925,73.8601,73.3149,73.7312,95348.0
2015-07-23 09:40:00,74.38,74.47,74.13,74.3,125601.0,73.7213,73.8105,73.4735,73.642,125601.0
2015-07-23 09:50:00,74.36,74.36,74.03,74.23,60673.0,73.7015,73.7015,73.3744,73.5726,60673.0
2015-07-23 10:00:00,74.23,74.31,73.82,73.87,118367.0,73.5726,73.6519,73.1663,73.2158,118367.0
2015-07-23 10:10:00,73.86,74.04,73.62,73.72,202894.0,73.2059,73.3843,72.968,73.0672,202894.0
2015-07-23 10:20:00,73.72,73.8,73.71,73.77,75531.0,73.0672,73.1464,73.0572,73.1167,75531.0
2015-07-23 10:30:00,73.77,73.85,73.66,73.77,40251.0,73.1167,73.196,73.0077,73.1167,40251.0
2015-07-23 10:40:00,73.76,73.8,73.64,73.69,64580.0,73.1068,73.1464,72.9879,73.0374,64580.0
2015-07-23 10:50:00,73.67,73.77,73.65,73.75,21625.0,73.0176,73.1167,72.9978,73.0969,21625.0
2015-07-23 11:00:00,73.75,73.76,73.62,73.63,38594.0,73.0969,73.1068,72.968,72.978,38594.0
2015-07-23 11:10:00,73.62,73.64,73.41,73.44,57650.0,72.968,72.9879,72.7599,72.7896,57650.0
2015-07-23 11:20:00,73.46,73.54,73.22,73.24,57104.0,72.8095,72.8887,72.5716,72.5914,57104.0
2015-07-23 11:30:00,73.23,73.24,73.03,73.03,53191.0,72.5815,72.5914,72.3833,72.3833,53191.0
2015-07-23 11:40:00,73.03,73.03,72.44,72.57,190144.0,72.3833,72.3833,71.7985,71.9273,190144.0
2015-07-23 11:50:00,72.58,72.6,72.28,72.42,77859.0,71.9373,71.9571,71.6399,71.7787,77859.0
2015-07-23 12:00:00,72.39,72.47,72.36,72.47,42325.0,71.7489,71.8282,71.7192,71.8282,42325.0
2015-07-23 12:10:00,72.43,72.5,72.1,72.12,85490.0,71.7886,71.858,71.4615,71.4813,85490.0
2015-07-23 12:20:00,72.13,72.27,71.97,72.27,83069.0,71.4912,71.63,71.3327,71.63,83069.0
2015-07-23 12:30:00,72.26,72.29,72.21,72.25,41960.0,71.6201,71.6498,71.5705,71.6102,41960.0
2015-07-23 12:40:00,72.26,72.27,72.12,72.13,34250.0,71.6201,71.63,71.4813,71.4912,34250.0
2015-07-23 12:50:00,72.14,72.22,72.09,72.17,25243.0,71.5011,71.5804,71.4516,71.5309,25243.0
2015-07-23 13:00:00,72.17,72.27,72.09,72.26,45758.0,71.5309,71.63,71.4516,71.6201,45758.0
2015-07-23 13:10:00,72.25,72.33,72.14,72.33,104861.0,71.6102,71.6895,71.5011,71.6895,104861.0
2015-07-23 13:20:00,72.33,72.34,72.22,72.24,26252.0,71.6895,71.6994,71.5804,71.6003,26252.0
2015-07-23 13:30:00,72.25,72.33,72.2,72.31,22842.0,71.6102,71.6895,71.5606,71.6696,22842.0
2015-07-23 13:40:00,72.32,72.34,72.29,72.33,27684.0,71.6796,71.6994,71.6498,71.6895,27684.0
2015-07-23 13:50:00,72.33,72.63,72.3,72.55,74034.0,71.6895,71.9868,71.6597,71.9075,74034.0
2015-07-23 14:00:00,72.55,72.6,72.5,72.55,42647.0,71.9075,71.9571,71.858,71.9075,42647.0
2015-07-23 14:10:00,72.56,72.61,72.53,72.57,16663.0,71.9174,71.967,71.8877,71.9273,16663.0
2015-07-23 14:20:00,72.57,72.59,72.51,72.56,29565.0,71.9273,71.9472,71.8679,71.9174,29565.0
2015-07-23 14:30:00,72.55,72.6,72.53,72.59,34074.0,71.9075,71.9571,71.8877,71.9472,34074.0
2015-07-23 14:40:00,72.6,72.67,72.54,72.54,65550.0,71.9571,72.0265,71.8976,71.8976,65550.0
2015-07-23 14:50:00,72.53,72.56,72.33,72.35,53063.0,71.8877,71.9174,71.6895,71.7093,53063.0
2015-07-23 15:00:00,72.36,72.41,72.27,72.29,41954.0,71.7192,71.7688,71.63,71.6498,41954.0
2015-07-23 15:10:00,72.28,72.3,72.2,72.3,65235.0,71.6399,71.6597,71.5606,71.6597,65235.0
2015-07-23 15:20:00,72.3,72.35,72.24,72.29,67474.0,71.6597,71.7093,71.6003,71.6498,67474.0
2015-07-23 15:30:00,72.28,72.29,72.15,72.23,77345.0,71.6399,71.6498,71.5111,71.5903,77345.0
2015-07-23 15:40:00,72.24,72.34,72.17,72.2,121335.0,71.6003,71.6994,71.5309,71.5606,121335.0
2015-07-23 15:50:00,72.2,72.26,72.15,72.22,187448.0,71.5606,71.6201,71.5111,71.5804,187448.0
2015-07-24 09:30:00,72.71,72.9,72.26,72.75,151532.0,72.0661,72.2544,71.6201,72.1057,151532.0
2015-07-24 09:40:00,72.78,73.09,72.75,73.03,99493.0,72.1355,72.4427,72.1057,72.3833,99493.0
2015-07-24 09:50:00,73.04,73.3,72.98,73.24,127043.0,72.3932,72.6509,72.3337,72.5914,127043.0
2015-07-24 10:00:00,73.26,73.27,72.99,73.09,63577.0,72.6112,72.6211,72.3436,72.4427,63577.0
2015-07-24 10:10:00,73.07,73.1,72.98,73.01,70004.0,72.4229,72.4526,72.3337,72.3634,70004.0
2015-07-24 10:20:00,73.0,73.01,72.81,72.88,25817.0,72.3535,72.3634,72.1652,72.2346,25817.0
2015-07-24 10:30:00,72.88,72.88,72.66,72.68,50056.0,72.2346,72.2346,72.0165,72.0364,50056.0
2015-07-24 10:40:00,72.69,72.85,72.67,72.84,40301.0,72.0463,72.2049,72.0265,72.1949,40301.0
2015-07-24 10:50:00,72.84,72.97,72.83,72.83,52916.0,72.1949,72.3238,72.185,72.185,52916.0
2015-07-24 11:00:00,72.83,72.99,72.81,72.96,47655.0,72.185,72.3436,72.1652,72.3139,47655.0
2015-07-24 11:10:00,72.96,72.99,72.87,72.95,44067.0,72.3139,72.3436,72.2247,72.304,44067.0
2015-07-24 11:20:00,72.94,73.1,72.94,73.06,29039.0,72.2941,72.4526,72.2941,72.413,29039.0
2015-07-24 11:30:00,73.05,73.1,72.99,73.05,36275.0,72.4031,72.4526,72.3436,72.4031,36275.0
2015-07-24 11:40:00,73.06,73.1,73.01,73.09,51419.0,72.413,72.4526,72.3634,72.4427,51419.0
2015-07-24 11:50:00,73.09,73.26,73.06,73.25,50072.0,72.4427,72.6112,72.413,72.6013,50072.0
2015-07-24 12:00:00,73.25,73.26,73.2,73.22,38093.0,72.6013,72.6112,72.5518,72.5716,38093.0
2015-07-24 12:10:00,73.2,73.25,73.0,73.02,49029.0,72.5518,72.6013,72.3535,72.3734,49029.0
2015-07-24 12:20:00,73.01,73.03,72.87,72.87,27516.0,72.3634,72.3833,72.2247,72.2247,27516.0
2015-07-24 12:30:00,72.87,72.97,72.85,72.88,21154.0,72.2247,72.3238,72.2049,72.2346,21154.0
2015-07-24 12:40:00,72.87,73.01,72.87,72.89,22347.0,72.2247,72.3634,72.2247,72.2445,22347.0
2015-07-24 12:50:00,72.9,72.92,72.77,72.78,20984.0,72.2544,72.2742,72.1256,72.1355,20984.0
2015-07-24 13:00:00,72.78,72.87,72.76,72.79,25320.0,72.1355,72.2247,72.1157,72.1454,25320.0
2015-07-24 13:10:00,72.8,72.87,72.7,72.76,35835.0,72.1553,72.2247,72.0562,72.1157,35835.0
2015-07-24 13:20:00,72.78,72.87,72.69,72.82,31193.0,72.1355,72.2247,72.0463,72.1751,31193.0
2015-07-24 13:30:00,72.83,72.85,72.7,72.71,30896.0,72.185,72.2049,72.0562,72.0661,30896.0
2015-07-24 13:40:00,72.71,72.71,72.45,72.55,44813.0,72.0661,72.0661,71.8084,71.9075,44813.0
2015-07-24 13:50:00,72.54,73.01,72.54,72.94,144939.0,71.8976,72.3634,71.8976,72.2941,144939.0
2015-07-24 14:00:00,72.92,72.93,72.78,72.79,29634.0,72.2742,72.2842,72.1355,72.1454,29634.0
2015-07-24 14:10:00,72.8,72.82,72.59,72.62,28976.0,72.1553,72.1751,71.9472,71.9769,28976.0
2015-07-24 14:20:00,72.61,72.66,72.54,72.59,33376.0,71.967,72.0165,71.8976,71.9472,33376.0
2015-07-24 14:30:00,72.57,72.75,72.57,72.74,43631.0,71.9273,72.1057,71.9273,72.0958,43631.0
2015-07-24 14:40:00,72.75,73.0,72.74,72.93,86526.0,72.1057,72.3535,72.0958,72.2842,86526.0
2015-07-24 14:50:00,72.95,73.04,72.85,73.0,64861.0,72.304,72.3932,72.2049,72.3535,64861.0
2015-07-24 15:00:00,73.0,73.17,73.0,73.14,85640.0,72.3535,72.522,72.3535,72.4923,85640.0
2015-07-24 15:10:00,73.16,73.32,73.16,73.21,92433.0,72.5121,72.6707,72.5121,72.5617,92433.0
2015-07-24 15:20:00,73.21,73.3,73.16,73.23,101785.0,72.5617,72.6509,72.5121,72.5815,101785.0
2015-07-24 15:30:00,73.25,73.35,73.22,73.25,108303.0,72.6013,72.7004,72.5716,72.6013,108303.0
2015-07-24 15:40:00,73.23,73.64,73.22,73.62,246299.0,72.5815,72.9879,72.5716,72.968,246299.0
2015-07-24 15:50:00,73.63,74.19,73.57,73.92,620678.0,72.978,73.533,72.9185,73.2654,620678.0
2015-07-27 09:30:00,73.37,73.63,73.07,73.27,137504.0,72.7203,72.978,72.4229,72.6211,137504.0
2015-07-27 09:40:00,73.26,73.47,73.17,73.42,59443.0,72.6112,72.8194,72.522,72.7698,59443.0
2015-07-27 09:50:00,73.4,73.89,73.39,73.76,73133.0,72.75,73.2356,72.7401,73.1068,73133.0
2015-07-27 10:00:00,73.76,73.87,73.27,73.29,102428.0,73.1068,73.2158,72.6211,72.641,102428.0
2015-07-27 10:10:00,73.33,73.5,73.3,73.44,83910.0,72.6806,72.8491,72.6509,72.7896,83910.0
2015-07-27 10:20:00,73.43,73.43,73.3,73.37,72510.0,72.7797,72.7797,72.6509,72.7203,72510.0
2015-07-27 10:30:00,73.35,73.59,73.35,73.46,46144.0,72.7004,72.9383,72.7004,72.8095,46144.0
2015-07-27 10:40:00,73.45,73.5,73.3,73.34,48997.0,72.7995,72.8491,72.6509,72.6905,48997.0
2015-07-27 10:50:00,73.31,73.35,73.15,73.26,50141.0,72.6608,72.7004,72.5022,72.6112,50141.0
2015-07-27 11:00:00,73.24,73.3,73.18,73.2,62300.0,72.5914,72.6509,72.5319,72.5518,62300.0
2015-07-27 11:10:00,73.19,73.25,72.74,72.84,160967.0,72.5418,72.6013,72.0958,72.1949,160967.0
2015-07-27 11:20:00,72.86,73.02,72.78,72.81,62351.0,72.2148,72.3734,72.1355,72.1652,62351.0
2015-07-27 11:30:00,72.83,72.86,72.71,72.81,60761.0,72.185,72.2148,72.0661,72.1652,60761.0
2015-07-27 11:40:00,72.79,72.93,72.75,72.82,71793.0,72.1454,72.2842,72.1057,72.1751,71793.0
2015-07-27 11:50:00,72.82,72.95,72.74,72.87,63678.0,72.1751,72.304,72.0958,72.2247,63678.0
2015-07-27 12:00:00,72.89,73.01,72.85,73.0,64291.0,72.2445,72.3634,72.2049,72.3535,64291.0
2015-07-27 12:10:00,72.99,73.01,72.86,72.86,36365.0,72.3436,72.3634,72.2148,72.2148,36365.0
2015-07-27 12:20:00,72.86,72.97,72.71,72.71,35390.0,72.2148,72.3238,72.0661,72.0661,35390.0
2015-07-27 12:30:00,72.74,72.86,72.69,72.85,37306.0,72.0958,72.2148,72.0463,72.2049,37306.0
2015-07-27 12:40:00,72.84,72.95,72.8,72.88,36069.0,72.1949,72.304,72.1553,72.2346,36069.0
2015-07-27 12:50:00,72.84,72.97,72.68,72.68,58856.0,72.1949,72.3238,72.0364,72.0364,58856.0
2015-07-27 13:00:00,72.71,72.83,72.58,72.82,39086.0,72.0661,72.185,71.9373,72.1751,39086.0
2015-07-27 13:10:00,72.8,72.87,72.57,72.57,80881.0,72.1553,72.2247,71.9273,71.9273,80881.0
2015-07-27 13:20:00,72.57,72.62,72.46,72.57,69913.0,71.9273,71.9769,71.8183,71.9273,69913.0
2015-07-27 13:30:00,72.57,72.59,72.39,72.41,47641.0,71.9273,71.9472,71.7489,71.7688,47641.0
2015-07-27 13:40:00,72.41,72.52,72.38,72.48,32705.0,71.7688,71.8778,71.739,71.8381,32705.0
2015-07-27 13:50:00,72.5,72.59,72.49,72.5,27536.0,71.858,71.9472,71.848,71.858,27536.0
2015-07-27 14:00:00,72.5,72.73,72.47,72.65,48465.0,71.858,72.0859,71.8282,72.0066,48465.0
2015-07-27 14:10:00,72.67,72.73,72.56,72.65,37240.0,72.0265,72.0859,71.9174,72.0066,37240.0
2015-07-27 14:20:00,72.65,72.68,72.53,72.6,38824.0,72.0066,72.0364,71.8877,71.9571,38824.0
2015-07-27 14:30:00,72.61,72.63,72.42,72.46,69946.0,71.967,71.9868,71.7787,71.8183,69946.0
2015-07-27 14:40:00,72.46,72.49,72.39,72.44,67946.0,71.8183,71.848,71.7489,71.7985,67946.0
2015-07-27 14:50:00,72.44,72.49,72.41,72.49,54389.0,71.7985,71.848,71.7688,71.848,54389.0
2015-07-27 15:00:00,72.49,72.53,72.41,72.47,68714.0,71.848,71.8877,71.7688,71.8282,68714.0
2015-07-27 15:10:00,72.48,72.58,72.44,72.47,59746.0,71.8381,71.9373,71.7985,71.8282,59746.0
2015-07-27 15:20:00,72.47,72.61,72.45,72.5,72491.0,71.8282,71.967,71.8084,71.858,72491.0
2015-07-27 15:30:00,72.5,72.57,72.43,72.43,83399.0,71.858,71.9273,71.7886,71.7886,83399.0
2015-07-27 15:40:00,72.43,72.5,72.33,72.5,125762.0,71.7886,71.858,71.6895,71.858,125762.0
2015-07-27 15:50:00,72.5,72.52,72.31,72.46,339159.0,71.858,71.8778,71.6696,71.8183,339159.0
2015-07-28 09:30:00,72.79,72.99,72.32,72.34,122169.0,72.1454,72.3436,71.6796,71.6994,122169.0
2015-07-28 09:40:00,72.34,72.51,72.11,72.51,150130.0,71.6994,71.8679,71.4714,71.8679,150130.0
2015-07-28 09:50:00,72.48,72.74,72.31,72.47,142373.0,71.8381,72.0958,71.6696,71.8282,142373.0
2015-07-28 10:00:00,72.47,72.78,72.08,72.11,142439.0,71.8282,72.1355,71.4417,71.4714,142439.0
2015-07-28 10:10:00,72.12,72.35,72.08,72.21,158106.0,71.4813,71.7093,71.4417,71.5705,158106.0
2015-07-28 10:20:00,72.21,72.31,71.9,71.94,160257.0,71.5705,71.6696,71.2633,71.3029,160257.0
2015-07-28 10:30:00,71.91,71.99,71.75,71.82,108658.0,71.2732,71.3525,71.1146,71.184,108658.0
2015-07-28 10:40:00,71.82,72.35,71.82,72.28,68536.0,71.184,71.7093,71.184,71.6399,68536.0
2015-07-28 10:50:00,72.29,72.5,72.24,72.46,44229.0,71.6498,71.858,71.6003,71.8183,44229.0
2015-07-28 11:00:00,72.48,72.55,72.29,72.51,48770.0,71.8381,71.9075,71.6498,71.8679,48770.0
2015-07-28 11:10:00,72.51,72.71,72.49,72.56,53153.0,71.8679,72.0661,71.848,71.9174,53153.0
2015-07-28 11:20:00,72.56,72.65,72.44,72.6,43219.0,71.9174,72.0066,71.7985,71.9571,43219.0
2015-07-28 11:30:00,72.6,72.74,72.57,72.62,44430.0,71.9571,72.0958,71.9273,71.9769,44430.0
2015-07-28 11:40:00,72.62,72.77,72.61,72.74,53852.0,71.9769,72.1256,71.967,72.0958,53852.0
2015-07-28 11:50:00,72.72,72.94,72.67,72.86,40893.0,72.076,72.2941,72.0265,72.2148,40893.0
2015-07-28 12:00:00,72.9,73.12,72.9,73.07,52396.0,72.2544,72.4725,72.2544,72.4229,52396.0
2015-07-28 12:10:00,73.08,73.29,73.06,73.25,45544.0,72.4328,72.641,72.413,72.6013,45544.0
2015-07-28 12:20:00,73.24,73.43,73.23,73.42,36679.0,72.5914,72.7797,72.5815,72.7698,36679.0
2015-07-28 12:30:00,73.42,73.49,73.23,73.23,22307.0,72.7698,72.8392,72.5815,72.5815,22307.0
2015-07-28 12:40:00,73.26,73.33,73.15,73.29,25100.0,72.6112,72.6806,72.5022,72.641,25100.0
2015-07-28 12:50:00,73.27,73.34,73.2,73.23,35739.0,72.6211,72.6905,72.5518,72.5815,35739.0
2015-07-28 13:00:00,73.25,73.46,73.23,73.39,40657.0,72.6013,72.8095,72.5815,72.7401,40657.0
2015-07-28 13:10:00,73.39,73.64,73.38,73.61,117512.0,72.7401,72.9879,72.7302,72.9581,117512.0
2015-07-28 13:20:00,73.61,73.66,73.44,73.47,47965.0,72.9581,73.0077,72.7896,72.8194,47965.0
2015-07-28 13:30:00,73.47,73.5,73.38,73.39,32908.0,72.8194,72.8491,72.7302,72.7401,32908.0
2015-07-28 13:40:00,73.39,73.58,73.39,73.57,29348.0,72.7401,72.9284,72.7401,72.9185,29348.0
2015-07-28 13:50:00,73.57,73.58,73.48,73.57,17349.0,72.9185,72.9284,72.8293,72.9185,17349.0
2015-07-28 14:00:00,73.58,73.76,73.54,73.75,41454.0,72.9284,73.1068,72.8887,73.0969,41454.0
2015-07-28 14:10:00,73.77,73.81,73.65,73.65,35681.0,73.1167,73.1564,72.9978,72.9978,35681.0
2015-07-28 14:20:00,73.66,73.7,73.61,73.61,29082.0,73.0077,73.0473,72.9581,72.9581,29082.0
2015-07-28 14:30:00,73.64,73.64,73.41,73.43,27220.0,72.9879,72.9879,72.7599,72.7797,27220.0
2015-07-28 14:40:00,73.43,73.45,73.33,73.41,52973.0,72.7797,72.7995,72.6806,72.7599,52973.0
2015-07-28 14:50:00,73.4,73.59,73.38,73.58,47311.0,72.75,72.9383,72.7302,72.9284,47311.0
2015-07-28 15:00:00,73.58,73.59,73.35,73.36,125743.0,72.9284,72.9383,72.7004,72.7103,125743.0
2015-07-28 15:10:00,73.36,73.49,73.34,73.47,61706.0,72.7103,72.8392,72.6905,72.8194,61706.0
2015-07-28 15:20:00,73.5,73.5,73.37,73.4,45011.0,72.8491,72.8491,72.7203,72.75,45011.0
2015-07-28 15:30:00,73.39,73.6,73.39,73.53,66228.0,72.7401,72.9482,72.7401,72.8788,66228.0
2015-07-28 15:40:00,73.53,73.7,73.52,73.64,102548.0,72.8788,73.0473,72.8689,72.9879,102548.0
2015-07-28 15:50:00,73.64,73.86,73.62,73.81,355330.0,72.9879,73.2059,72.968,73.1564,355330.0
2015-07-29 09:30:00,73.03,73.38,72.73,73.19,111359.0,72.3833,72.7302,72.0859,72.5418,111359.0
2015-07-29 09:40:00,73.29,73.32,72.97,73.01,54331.0,72.641,72.6707,72.3238,72.3634,54331.0
2015-07-29 09:50:00,73.04,73.15,72.9,72.94,63312.0,72.3932,72.5022,72.2544,72.2941,63312.0
2015-07-29 10:00:00,72.93,72.95,72.52,72.59,70374.0,72.2842,72.304,71.8778,71.9472,70374.0
2015-07-29 10:10:00,72.62,72.74,72.47,72.51,83088.0,71.9769,72.0958,71.8282,71.8679,83088.0
2015-07-29 10:20:00,72.5,72.66,72.33,72.33,44987.0,71.858,72.0165,71.6895,71.6895,44987.0
2015-07-29 10:30:00,72.36,72.47,72.34,72.42,115391.0,71.7192,71.8282,71.6994,71.7787,115391.0
2015-07-29 10:40:00,72.43,72.55,72.42,72.55,82731.0,71.7886,71.9075,71.7787,71.9075,82731.0
2015-07-29 10:50:00,72.55,72.92,72.54,72.84,51519.0,71.9075,72.2742,71.8976,72.1949,51519.0
2015-07-29 11:00:00,72.85,72.9,72.69,72.77,22651.0,72.2049,72.2544,72.0463,72.1256,22651.0
2015-07-29 11:10:00,72.77,72.91,72.77,72.91,16989.0,72.1256,72.2643,72.1256,72.2643,16989.0
2015-07-29 11:20:00,72.91,72.95,72.77,72.79,31687.0,72.2643,72.304,72.1256,72.1454,31687.0
2015-07-29 11:30:00,72.8,73.14,72.8,73.14,21176.0,72.1553,72.4923,72.1553,72.4923,21176.0
2015-07-29 11:40:00,73.11,73.22,73.09,73.21,26707.0,72.4626,72.5716,72.4427,72.5617,26707.0
2015-07-29 11:50:00,73.18,73.25,73.17,73.23,20939.0,72.5319,72.6013,72.522,72.5815,20939.0
2015-07-29 12:00:00,73.23,73.29,73.18,73.27,37383.0,72.5815,72.641,72.5319,72.6211,37383.0
2015-07-29 12:10:00,73.27,73.29,73.16,73.2,28402.0,72.6211,72.641,72.5121,72.5518,28402.0
2015-07-29 12:20:00,73.21,73.21,73.15,73.19,16019.0,72.5617,72.5617,72.5022,72.5418,16019.0
2015-07-29 12:30:00,73.19,73.26,73.16,73.24,23606.0,72.5418,72.6112,72.5121,72.5914,23606.0
2015-07-29 12:40:00,73.23,73.25,73.17,73.24,14954.0,72.5815,72.6013,72.522,72.5914,14954.0
2015-07-29 12:50:00,73.22,73.24,73.15,73.21,21564.0,72.5716,72.5914,72.5022,72.5617,21564.0
2015-07-29 13:00:00,73.19,73.32,73.17,73.27,28834.0,72.5418,72.6707,72.522,72.6211,28834.0
2015-07-29 13:10:00,73.25,73.47,73.25,73.44,25968.0,72.6013,72.8194,72.6013,72.7896,25968.0
2015-07-29 13:20:00,73.42,73.45,73.38,73.45,15337.0,72.7698,72.7995,72.7302,72.7995,15337.0
2015-07-29 13:30:00,73.44,73.51,73.41,73.42,24555.0,72.7896,72.859,72.7599,72.7698,24555.0
2015-07-29 13:40:00,73.41,73.47,73.37,73.41,19350.0,72.7599,72.8194,72.7203,72.7599,19350.0
2015-07-29 13:50:00,73.42,73.46,73.33,73.35,15815.0,72.7698,72.8095,72.6806,72.7004,15815.0
2015-07-29 14:00:00,73.36,73.73,73.21,73.34,55143.0,72.7103,73.0771,72.5617,72.6905,55143.0
2015-07-29 14:10:00,73.29,73.63,73.29,73.62,36252.0,72.641,72.978,72.641,72.968,36252.0
2015-07-29 14:20:00,73.61,73.62,73.48,73.55,24153.0,72.9581,72.968,72.8293,72.8987,24153.0
2015-07-29 14:30:00,73.55,73.59,73.48,73.59,36948.0,72.8987,72.9383,72.8293,72.9383,36948.0
2015-07-29 14:40:00,73.6,73.97,73.59,73.94,66549.0,72.9482,73.3149,72.9383,73.2852,66549.0
2015-07-29 14:50:00,73.93,73.98,73.84,73.96,54895.0,73.2753,73.3249,73.1861,73.305,54895.0
2015-07-29 15:00:00,73.97,73.98,73.85,73.9,45464.0,73.3149,73.3249,73.196,73.2456,45464.0
2015-07-29 15:10:00,73.88,73.94,73.85,73.88,53909.0,73.2257,73.2852,73.196,73.2257,53909.0
2015-07-29 15:20:00,73.85,74.13,73.85,74.09,74073.0,73.196,73.4735,73.196,73.4339,74073.0
2015-07-29 15:30:00,74.1,74.11,73.93,74.05,74264.0,73.4438,73.4537,73.2753,73.3942,74264.0
2015-07-29 15:40:00,74.05,74.19,73.9,73.91,90376.0,73.3942,73.533,73.2456,73.2555,90376.0
2015-07-29 15:50:00,73.9,73.99,73.87,73.89,109762.0,73.2456,73.3348,73.2158,73.2356,109762.0
2015-07-30 09:30:00,73.69,73.84,73.15,73.4,59096.0,73.0374,73.1861,72.5022,72.75,59096.0
2015-07-30 09:40:00,73.39,73.4,72.9,72.9,64697.0,72.7401,72.75,72.2544,72.2544,64697.0
2015-07-30 09:50:00,72.9,73.13,72.64,72.64,44963.0,72.2544,72.4824,71.9967,71.9967,44963.0
2015-07-30 10:00:00,72.64,73.01,72.64,72.81,83231.0,71.9967,72.3634,71.9967,72.1652,83231.0
2015-07-30 10:10:00,72.81,73.0,72.64,72.67,103810.0,72.1652,72.3535,71.9967,72.0265,103810.0
2015-07-30 10:20:00,72.68,72.86,72.61,72.75,80888.0,72.0364,72.2148,71.967,72.1057,80888.0
2015-07-30 10:30:00,72.76,72.82,72.39,72.43,69476.0,72.1157,72.1751,71.7489,71.7886,69476.0
2015-07-30 10:40:00,72.45,72.88,72.34,72.76,56036.0,71.8084,72.2346,71.6994,72.1157,56036.0
2015-07-30 10:50:00,72.75,72.75,72.46,72.5,46138.0,72.1057,72.1057,71.8183,71.858,46138.0
2015-07-30 11:00:00,72.48,72.6,72.4,72.51,49068.0,71.8381,71.9571,71.7588,71.8679,49068.0
2015-07-30 11:10:00,72.52,72.76,72.52,72.73,54344.0,71.8778,72.1157,71.8778,72.0859,54344.0
2015-07-30 11:20:00,72.76,72.86,72.72,72.78,46001.0,72.1157,72.2148,72.076,72.1355,46001.0
2015-07-30 11:30:00,72.82,73.23,72.81,73.21,29360.0,72.1751,72.5815,72.1652,72.5617,29360.0
2015-07-30 11:40:00,73.22,73.38,73.17,73.17,92802.0,72.5716,72.7302,72.522,72.522,92802.0
2015-07-30 11:50:00,73.17,73.19,72.99,73.08,57601.0,72.522,72.5418,72.3436,72.4328,57601.0
2015-07-30 12:00:00,73.09,73.23,72.97,72.98,42083.0,72.4427,72.5815,72.3238,72.3337,42083.0
2015-07-30 12:10:00,73.0,73.17,72.98,73.16,36394.0,72.3535,72.522,72.3337,72.5121,36394.0
2015-07-30 12:20:00,73.12,73.24,73.04,73.17,32268.0,72.4725,72.5914,72.3932,72.522,32268.0
2015-07-30 12:30:00,73.19,73.22,72.99,73.06,36465.0,72.5418,72.5716,72.3436,72.413,36465.0
2015-07-30 12:40:00,73.05,73.17,72.95,73.12,43763.0,72.4031,72.522,72.304,72.4725,43763.0
2015-07-30 12:50:00,73.14,73.25,73.05,73.15,36822.0,72.4923,72.6013,72.4031,72.5022,36822.0
2015-07-30 13:00:00,73.15,73.16,72.9,73.05,56464.0,72.5022,72.5121,72.2544,72.4031,56464.0
2015-07-30 13:10:00,73.05,73.16,72.9,73.1,44234.0,72.4031,72.5121,72.2544,72.4526,44234.0
2015-07-30 13:20:00,73.1,73.14,72.96,73.06,40308.0,72.4526,72.4923,72.3139,72.413,40308.0
2015-07-30 13:30:00,73.04,73.18,72.83,72.9,57284.0,72.3932,72.5319,72.185,72.2544,57284.0
2015-07-30 13:40:00,72.89,73.02,72.87,72.94,21321.0,72.2445,72.3734,72.2247,72.2941,21321.0
2015-07-30 13:50:00,72.95,73.01,72.85,72.87,25995.0,72.304,72.3634,72.2049,72.2247,25995.0
2015-07-30 14:00:00,72.88,72.97,72.81,72.84,39295.0,72.2346,72.3238,72.1652,72.1949,39295.0
2015-07-30 14:10:00,72.83,72.95,72.81,72.9,21356.0,72.185,72.304,72.1652,72.2544,21356.0
2015-07-30 14:20:00,72.9,73.09,72.89,73.06,25149.0,72.2544,72.4427,72.2445,72.413,25149.0
2015-07-30 14:30:00,73.08,73.14,73.05,73.08,28666.0,72.4328,72.4923,72.4031,72.4328,28666.0
2015-07-30 14:40:00,73.08,73.15,72.94,73.15,30859.0,72.4328,72.5022,72.2941,72.5022,30859.0
2015-07-30 14:50:00,73.15,73.31,73.14,73.22,29289.0,72.5022,72.6608,72.4923,72.5716,29289.0
2015-07-30 15:00:00,73.2,73.39,73.2,73.32,35864.0,72.5518,72.7401,72.5518,72.6707,35864.0
2015-07-30 15:10:00,73.27,73.3,73.22,73.29,19788.0,72.6211,72.6509,72.5716,72.641,19788.0
2015-07-30 15:20:00,73.29,73.39,73.24,73.36,35636.0,72.641,72.7401,72.5914,72.7103,35636.0
2015-07-30 15:30:00,73.33,73.4,73.27,73.39,52692.0,72.6806,72.75,72.6211,72.7401,52692.0
2015-07-30 15:40:00,73.38,73.57,73.38,73.48,101545.0,72.7302,72.9185,72.7302,72.8293,101545.0
2015-07-30 15:50:00,73.47,73.52,73.34,73.36,162657.0,72.8194,72.8689,72.6905,72.7103,162657.0
2015-07-31 09:30:00,73.41,73.79,73.01,73.25,45657.0,72.7599,73.1365,72.3634,72.6013,45657.0
2015-07-31 09:40:00,73.23,73.65,73.23,73.4,30216.0,72.5815,72.9978,72.5815,72.75,30216.0
2015-07-31 09:50:00,73.39,73.69,73.38,73.38,25905.0,72.7401,73.0374,72.7302,72.7302,25905.0
2015-07-31 10:00:00,73.38,73.68,73.35,73.5,34462.0,72.7302,73.0275,72.7004,72.8491,34462.0
2015-07-31 10:10:00,73.5,73.55,73.4,73.4,27991.0,72.8491,72.8987,72.75,72.75,27991.0
2015-07-31 10:20:00,73.43,73.46,73.31,73.34,35684.0,72.7797,72.8095,72.6608,72.6905,35684.0
2015-07-31 10:30:00,73.3,73.55,73.29,73.44,14751.0,72.6509,72.8987,72.641,72.7896,14751.0
2015-07-31 10:40:00,73.45,73.66,73.42,73.66,18329.0,72.7995,73.0077,72.7698,73.0077,18329.0
2015-07-31 10:50:00,73.67,73.72,73.62,73.65,19417.0,73.0176,73.0672,72.968,72.9978,19417.0
2015-07-31 11:00:00,73.63,73.7,73.54,73.54,24829.0,72.978,73.0473,72.8887,72.8887,24829.0
2015-07-31 11:10:00,73.57,73.57,73.38,73.55,30336.0,72.9185,72.9185,72.7302,72.8987,30336.0
2015-07-31 11:20:00,73.53,73.69,73.45,73.66,30906.0,72.8788,73.0374,72.7995,73.0077,30906.0
2015-07-31 11:30:00,73.68,73.75,73.65,73.69,20488.0,73.0275,73.0969,72.9978,73.0374,20488.0
2015-07-31 11:40:00,73.66,73.88,73.66,73.88,26455.0,73.0077,73.2257,73.0077,73.2257,26455.0
2015-07-31 11:50:00,73.87,73.95,73.83,73.89,46346.0,73.2158,73.2951,73.1762,73.2356,46346.0
2015-07-31 12:00:00,73.9,73.93,73.83,73.89,59394.0,73.2456,73.2753,73.1762,73.2356,59394.0
2015-07-31 12:10:00,73.93,73.99,73.85,73.9,62110.0,73.2753,73.3348,73.196,73.2456,62110.0
2015-07-31 12:20:00,73.88,73.96,73.84,73.93,66709.0,73.2257,73.305,73.1861,73.2753,66709.0
2015-07-31 12:30:00,73.94,74.02,73.88,73.99,21314.0,73.2852,73.3645,73.2257,73.3348,21314.0
2015-07-31 12:40:00,73.99,74.15,73.99,74.09,45574.0,73.3348,73.4933,73.3348,73.4339,45574.0
2015-07-31 12:50:00,74.09,74.14,74.0,74.0,41199.0,73.4339,73.4834,73.3447,73.3447,41199.0
2015-07-31 13:00:00,74.0,74.05,73.96,74.05,14301.0,73.3447,73.3942,73.305,73.3942,14301.0
2015-07-31 13:10:00,74.05,74.06,73.95,73.95,14280.0,73.3942,73.4041,73.2951,73.2951,14280.0
2015-07-31 13:20:00,73.96,73.98,73.82,73.89,26735.0,73.305,73.3249,73.1663,73.2356,26735.0
2015-07-31 13:30:00,73.87,73.89,73.63,73.69,33641.0,73.2158,73.2356,72.978,73.0374,33641.0
2015-07-31 13:40:00,73.66,73.74,73.62,73.65,15768.0,73.0077,73.087,72.968,72.9978,15768.0
2015-07-31 13:50:00,73.65,73.77,73.63,73.71,10069.0,72.9978,73.1167,72.978,73.0572,10069.0
2015-07-31 14:00:00,73.71,73.78,73.71,73.74,9470.0,73.0572,73.1266,73.0572,73.087,9470.0
2015-07-31 14:10:00,73.73,73.74,73.57,73.58,14470.0,73.0771,73.087,72.9185,72.9284,14470.0
2015-07-31 14:20:00,73.6,73.62,73.42,73.49,26266.0,72.9482,72.968,72.7698,72.8392,26266.0
2015-07-31 14:30:00,73.46,73.58,73.42,73.53,16844.0,72.8095,72.9284,72.7698,72.8788,16844.0
2015-07-31 14:40:00,73.52,73.54,73.36,73.44,21511.0,72.8689,72.8887,72.7103,72.7896,21511.0
2015-07-31 14:50:00,73.4,73.54,73.4,73.42,28740.0,72.75,72.8887,72.75,72.7698,28740.0
2015-07-31 15:00:00,73.42,73.54,73.41,73.42,18826.0,72.7698,72.8887,72.7599,72.7698,18826.0
2015-07-31 15:10:00,73.43,73.46,73.37,73.45,18826.0,72.7797,72.8095,72.7203,72.7995,18826.0
2015-07-31 15:20:00,73.46,73.47,73.27,73.3,29987.0,72.8095,72.8194,72.6211,72.6509,29987.0
2015-07-31 15:30:00,73.31,73.41,73.28,73.33,38763.0,72.6608,72.7599,72.6311,72.6806,38763.0
2015-07-31 15:40:00,73.32,73.38,73.23,73.33,126667.0,72.6707,72.7302,72.5815,72.6806,126667.0
2015-07-31 15:50:00,73.32,73.35,73.2,73.32,223236.0,72.6707,72.7004,72.5518,72.6707,223236.0
2015-08-03 09:30:00,73.57,73.64,73.06,73.42,79431.0,72.9185,72.9879,72.413,72.7698,79431.0
2015-08-03 09:40:00,73.46,73.46,72.82,73.01,71504.0,72.8095,72.8095,72.1751,72.3634,71504.0
2015-08-03 09:50:00,73.01,73.36,73.01,73.28,42693.0,72.3634,72.7103,72.3634,72.6311,42693.0
2015-08-03 10:00:00,73.3,73.35,73.07,73.09,39298.0,72.6509,72.7004,72.4229,72.4427,39298.0
2015-08-03 10:10:00,73.13,73.31,72.94,72.95,39208.0,72.4824,72.6608,72.2941,72.304,39208.0
2015-08-03 10:20:00,72.88,73.05,72.81,72.99,28619.0,72.2346,72.4031,72.1652,72.3436,28619.0
2015-08-03 10:30:00,72.96,72.97,72.76,72.84,40753.0,72.3139,72.3238,72.1157,72.1949,40753.0
2015-08-03 10:40:00,72.86,73.0,72.81,73.0,43858.0,72.2148,72.3535,72.1652,72.3535,43858.0
2015-08-03 10:50:00,72.98,73.04,72.83,73.02,32322.0,72.3337,72.3932,72.185,72.3734,32322.0
2015-08-03 11:00:00,73.04,73.28,73.0,73.28,39709.0,72.3932,72.6311,72.3535,72.6311,39709.0
2015-08-03 11:10:00,73.27,73.4,73.24,73.4,25296.0,72.6211,72.75,72.5914,72.75,25296.0
2015-08-03 11:20:00,73.4,73.44,73.26,73.26,33956.0,72.75,72.7896,72.6112,72.6112,33956.0
2015-08-03 11:30:00,73.28,73.33,73.24,73.3,32310.0,72.6311,72.6806,72.5914,72.6509,32310.0
2015-08-03 11:40:00,73.3,73.42,73.28,73.34,43627.0,72.6509,72.7698,72.6311,72.6905,43627.0
2015-08-03 11:50:00,73.33,73.35,73.18,73.19,28659.0,72.6806,72.7004,72.5319,72.5418,28659.0
2015-08-03 12:00:00,73.23,73.27,73.17,73.21,30460.0,72.5815,72.6211,72.522,72.5617,30460.0
2015-08-03 12:10:00,73.2,73.26,72.98,72.98,40071.0,72.5518,72.6112,72.3337,72.3337,40071.0
2015-08-03 12:20:00,72.96,72.96,72.8,72.93,71878.0,72.3139,72.3139,72.1553,72.2842,71878.0
2015-08-03 12:30:00,72.9,72.92,72.82,72.86,59201.0,72.2544,72.2742,72.1751,72.2148,59201.0
2015-08-03 12:40:00,72.89,72.89,72.53,72.56,40753.0,72.2445,72.2445,71.8877,71.9174,40753.0
2015-08-03 12:50:00,72.54,72.56,72.25,72.3,81205.0,71.8976,71.9174,71.6102,71.6597,81205.0
2015-08-03 13:00:00,72.31,72.49,72.31,72.38,38777.0,71.6696,71.848,71.6696,71.739,38777.0
2015-08-03 13:10:00,72.38,72.39,72.15,72.18,47505.0,71.739,71.7489,71.5111,71.5408,47505.0
2015-08-03 13:20:00,72.19,72.35,72.18,72.3,26372.0,71.5507,71.7093,71.5408,71.6597,26372.0
2015-08-03 13:30:00,72.3,72.34,72.24,72.31,38339.0,71.6597,71.6994,71.6003,71.6696,38339.0
2015-08-03 13:40:00,72.28,72.4,72.26,72.39,37877.0,71.6399,71.7588,71.6201,71.7489,37877.0
2015-08-03 13:50:00,72.41,72.41,72.17,72.26,39038.0,71.7688,71.7688,71.5309,71.6201,39038.0
2015-08-03 14:00:00,72.25,72.31,72.2,72.3,30324.0,71.6102,71.6696,71.5606,71.6597,30324.0
2015-08-03 14:10:00,72.29,72.31,72.1,72.19,34478.0,71.6498,71.6696,71.4615,71.5507,34478.0
2015-08-03 14:20:00,72.19,72.22,72.1,72.17,27723.0,71.5507,71.5804,71.4615,71.5309,27723.0
2015-08-03 14:30:00,72.16,72.2,72.06,72.18,66133.0,71.521,71.5606,71.4219,71.5408,66133.0
2015-08-03 14:40:00,72.18,72.27,72.16,72.18,76223.0,71.5408,71.63,71.521,71.5408,76223.0
2015-08-03 14:50:00,72.19,72.24,72.14,72.21,72490.0,71.5507,71.6003,71.5011,71.5705,72490.0
2015-08-03 15:00:00,72.2,72.23,72.17,72.21,69359.0,71.5606,71.5903,71.5309,71.5705,69359.0
2015-08-03 15:10:00,72.21,72.28,72.16,72.2,45521.0,71.5705,71.6399,71.521,71.5606,45521.0
2015-08-03 15:20:00,72.18,72.29,72.18,72.26,54974.0,71.5408,71.6498,71.5408,71.6201,54974.0
2015-08-03 15:30:00,72.29,72.43,72.21,72.42,73970.0,71.6498,71.7886,71.5705,71.7787,73970.0
2015-08-03 15:40:00,72.43,72.54,72.38,72.42,208780.0,71.7886,71.8976,71.739,71.7787,208780.0
2015-08-03 15:50:00,72.42,72.51,72.31,72.48,273847.0,71.7787,71.8679,71.6696,71.8381,273847.0
2015-08-04 09:30:00,72.45,72.76,72.02,72.1,75254.0,71.8084,72.1157,71.3822,71.4615,75254.0
2015-08-04 09:40:00,72.1,72.55,72.06,72.45,69249.0,71.4615,71.9075,71.4219,71.8084,69249.0
2015-08-04 09:50:00,72.46,72.46,72.28,72.35,41699.0,71.8183,71.8183,71.6399,71.7093,41699.0
2015-08-04 10:00:00,72.33,72.52,72.23,72.47,41756.0,71.6895,71.8778,71.5903,71.8282,41756.0
2015-08-04 10:10:00,72.44,72.53,72.3,72.45,39895.0,71.7985,71.8877,71.6597,71.8084,39895.0
2015-08-04 10:20:00,72.46,72.58,72.41,72.5,52344.0,71.8183,71.9373,71.7688,71.858,52344.0
2015-08-04 10:30:00,72.52,72.52,72.28,72.33,46742.0,71.8778,71.8778,71.6399,71.6895,46742.0
2015-08-04 10:40:00,72.3,72.32,72.2,72.2,45790.0,71.6597,71.6796,71.5606,71.5606,45790.0
2015-08-04 10:50:00,72.19,72.21,72.07,72.11,23605.0,71.5507,71.5705,71.4318,71.4714,23605.0
2015-08-04 11:00:00,72.14,72.4,72.11,72.33,21133.0,71.5011,71.7588,71.4714,71.6895,21133.0
2015-08-04 11:10:00,72.31,72.48,72.28,72.33,24059.0,71.6696,71.8381,71.6399,71.6895,24059.0
2015-08-04 11:20:00,72.36,72.53,72.29,72.45,24714.0,71.7192,71.8877,71.6498,71.8084,24714.0
2015-08-04 11:30:00,72.46,72.46,72.36,72.42,17335.0,71.8183,71.8183,71.7192,71.7787,17335.0
2015-08-04 11:40:00,72.43,72.53,72.43,72.49,19853.0,71.7886,71.8877,71.7886,71.848,19853.0
2015-08-04 11:50:00,72.48,72.49,72.36,72.44,18790.0,71.8381,71.848,71.7192,71.7985,18790.0
2015-08-04 12:00:00,72.42,72.6,72.42,72.59,19053.0,71.7787,71.9571,71.7787,71.9472,19053.0
2015-08-04 12:10:00,72.61,72.66,72.56,72.65,21962.0,71.967,72.0165,71.9174,72.0066,21962.0
2015-08-04 12:20:00,72.64,72.64,72.51,72.53,14021.0,71.9967,71.9967,71.8679,71.8877,14021.0
2015-08-04 12:30:00,72.5,72.53,72.47,72.49,13606.0,71.858,71.8877,71.8282,71.848,13606.0
2015-08-04 12:40:00,72.49,72.5,72.31,72.35,14454.0,71.848,71.858,71.6696,71.7093,14454.0
2015-08-04 12:50:00,72.34,72.39,72.3,72.39,19123.0,71.6994,71.7489,71.6597,71.7489,19123.0
2015-08-04 13:00:00,72.37,72.4,72.29,72.37,23575.0,71.7291,71.7588,71.6498,71.7291,23575.0
2015-08-04 13:10:00,72.38,72.44,72.34,72.44,17210.0,71.739,71.7985,71.6994,71.7985,17210.0
2015-08-04 13:20:00,72.42,72.49,72.4,72.41,28797.0,71.7787,71.848,71.7588,71.7688,28797.0
2015-08-04 13:30:00,72.43,72.49,72.31,72.31,56195.0,71.7886,71.848,71.6696,71.6696,56195.0
2015-08-04 13:40:00,72.31,72.33,72.2,72.21,32383.0,71.6696,71.6895,71.5606,71.5705,32383.0
2015-08-04 13:50:00,72.21,72.23,72.1,72.2,38977.0,71.5705,71.5903,71.4615,71.5606,38977.0
2015-08-04 14:00:00,72.2,72.24,72.02,72.02,33646.0,71.5606,71.6003,71.3822,71.3822,33646.0
2015-08-04 14:10:00,72.01,72.08,71.94,72.07,30060.0,71.3723,71.4417,71.3029,71.4318,30060.0
2015-08-04 14:20:00,72.08,72.11,71.97,72.02,25468.0,71.4417,71.4714,71.3327,71.3822,25468.0
2015-08-04 14:30:00,72.04,72.13,72.02,72.09,63895.0,71.402,71.4912,71.3822,71.4516,63895.0
2015-08-04 14:40:00,72.1,72.22,72.04,72.16,43273.0,71.4615,71.5804,71.402,71.521,43273.0
2015-08-04 14:50:00,72.17,72.22,72.13,72.22,35928.0,71.5309,71.5804,71.4912,71.5804,35928.0
2015-08-04 15:00:00,72.22,72.26,72.12,72.14,38069.0,71.5804,71.6201,71.4813,71.5011,38069.0
2015-08-04 15:10:00,72.16,72.17,71.99,72.01,38927.0,71.521,71.5309,71.3525,71.3723,38927.0
2015-08-04 15:20:00,72.02,72.09,72.0,72.04,61439.0,71.3822,71.4516,71.3624,71.402,61439.0
2015-08-04 15:30:00,72.03,72.13,72.02,72.05,55000.0,71.3921,71.4912,71.3822,71.4119,55000.0
2015-08-04 15:40:00,72.04,72.07,71.84,71.92,118763.0,71.402,71.4318,71.2038,71.2831,118763.0
2015-08-04 15:50:00,71.91,71.93,71.8,71.9,292080.0,71.2732,71.293,71.1642,71.2633,292080.0
2015-08-05 09:30:00,72.58,73.25,72.55,73.1,101885.0,71.9373,72.6013,71.9075,72.4526,101885.0
2015-08-05 09:40:00,73.14,73.25,72.95,73.07,47659.0,72.4923,72.6013,72.304,72.4229,47659.0
2015-08-05 09:50:00,73.08,73.31,73.02,73.28,65878.0,72.4328,72.6608,72.3734,72.6311,65878.0
2015-08-05 10:00:00,73.28,73.64,73.25,73.6,58314.0,72.6311,72.9879,72.6013,72.9482,58314.0
2015-08-05 10:10:00,73.62,73.62,73.2,73.32,97361.0,72.968,72.968,72.5518,72.6707,97361.0
2015-08-05 10:20:00,73.31,73.33,73.24,73.29,69859.0,72.6608,72.6806,72.5914,72.641,69859.0
2015-08-05 10:30:00,73.29,73.31,73.24,73.3,56242.0,72.641,72.6608,72.5914,72.6509,56242.0
2015-08-05 10:40:00,73.29,73.3,73.05,73.05,57268.0,72.641,72.6509,72.4031,72.4031,57268.0
2015-08-05 10:50:00,73.09,73.29,73.09,73.27,19398.0,72.4427,72.641,72.4427,72.6211,19398.0
2015-08-05 11:00:00,73.25,73.32,73.24,73.31,49882.0,72.6013,72.6707,72.5914,72.6608,49882.0
2015-08-05 11:10:00,73.32,73.43,73.27,73.38,49571.0,72.6707,72.7797,72.6211,72.7302,49571.0
2015-08-05 11:20:00,73.4,73.47,73.33,73.36,25832.0,72.75,72.8194,72.6806,72.7103,25832.0
2015-08-05 11:30:00,73.37,73.4,73.26,73.26,37756.0,72.7203,72.75,72.6112,72.6112,37756.0
2015-08-05 11:40:00,73.28,73.38,73.23,73.36,37453.0,72.6311,72.7302,72.5815,72.7103,37453.0
2015-08-05 11:50:00,73.35,73.35,73.12,73.2,87076.0,72.7004,72.7004,72.4725,72.5518,87076.0
2015-08-05 12:00:00,73.19,73.26,73.1,73.21,44953.0,72.5418,72.6112,72.4526,72.5617,44953.0
2015-08-05 12:10:00,73.2,73.25,73.03,73.04,39801.0,72.5518,72.6013,72.3833,72.3932,39801.0
2015-08-05 12:20:00,73.05,73.11,72.99,73.02,21339.0,72.4031,72.4626,72.3436,72.3734,21339.0
2015-08-05 12:30:00,73.03,73.03,72.71,72.71,24605.0,72.3833,72.3833,72.0661,72.0661,24605.0
2015-08-05 12:40:00,72.71,72.84,72.61,72.83,18492.0,72.0661,72.1949,71.967,72.185,18492.0
2015-08-05 12:50:00,72.84,72.95,72.74,72.95,16880.0,72.1949,72.304,72.0958,72.304,16880.0
2015-08-05 13:00:00,72.94,72.95,72.85,72.85,15997.0,72.2941,72.304,72.2049,72.2049,15997.0
2015-08-05 13:10:00,72.81,72.85,72.6,72.64,18101.0,72.1652,72.2049,71.9571,71.9967,18101.0
2015-08-05 13:20:00,72.65,72.78,72.57,72.57,24860.0,72.0066,72.1355,71.9273,71.9273,24860.0
2015-08-05 13:30:00,72.6,72.63,72.53,72.57,36235.0,71.9571,71.9868,71.8877,71.9273,36235.0
2015-08-05 13:40:00,72.58,72.6,72.53,72.58,37087.0,71.9373,71.9571,71.8877,71.9373,37087.0
2015-08-05 13:50:00,72.6,72.6,72.43,72.46,43196.0,71.9571,71.9571,71.7886,71.8183,43196.0
2015-08-05 14:00:00,72.46,72.63,72.43,72.62,23245.0,71.8183,71.9868,71.7886,71.9769,23245.0
2015-08-05 14:10:00,72.61,72.73,72.56,72.71,24906.0,71.967,72.0859,71.9174,72.0661,24906.0
2015-08-05 14:20:00,72.69,72.76,72.65,72.73,18617.0,72.0463,72.1157,72.0066,72.0859,18617.0
2015-08-05 14:30:00,72.73,72.88,72.69,72.85,22580.0,72.0859,72.2346,72.0463,72.2049,22580.0
2015-08-05 14:40:00,72.86,72.94,72.77,72.89,31639.0,72.2148,72.2941,72.1256,72.2445,31639.0
2015-08-05 14:50:00,72.89,72.93,72.74,72.78,22731.0,72.2445,72.2842,72.0958,72.1355,22731.0
2015-08-05 15:00:00,72.78,72.87,72.75,72.83,22748.0,72.1355,72.2247,72.1057,72.185,22748.0
2015-08-05 15:10:00,72.84,72.88,72.73,72.73,25352.0,72.1949,72.2346,72.0859,72.0859,25352.0
2015-08-05 15:20:00,72.73,72.84,72.71,72.76,24757.0,72.0859,72.1949,72.0661,72.1157,24757.0
2015-08-05 15:30:00,72.75,72.75,72.56,72.57,38215.0,72.1057,72.1057,71.9174,71.9273,38215.0
2015-08-05 15:40:00,72.58,72.62,72.48,72.54,70885.0,71.9373,71.9769,71.8381,71.8976,70885.0
2015-08-05 15:50:00,72.53,72.59,72.48,72.54,172031.0,71.8877,71.9472,71.8381,71.8976,172031.0
2015-08-06 09:30:00,72.78,72.88,72.3,72.41,43059.0,72.1355,72.2346,71.6597,71.7688,43059.0
2015-08-06 09:40:00,72.39,72.7,72.24,72.6,51394.0,71.7489,72.0562,71.6003,71.9571,51394.0
2015-08-06 09:50:00,72.62,72.68,72.33,72.36,19616.0,71.9769,72.0364,71.6895,71.7192,19616.0
2015-08-06 10:00:00,72.37,72.53,72.29,72.52,47227.0,71.7291,71.8877,71.6498,71.8778,47227.0
2015-08-06 10:10:00,72.5,72.63,72.47,72.47,17684.0,71.858,71.9868,71.8282,71.8282,17684.0
2015-08-06 10:20:00,72.46,72.46,72.29,72.29,15649.0,71.8183,71.8183,71.6498,71.6498,15649.0
2015-08-06 10:30:00,72.24,72.24,72.09,72.19,29352.0,71.6003,71.6003,71.4516,71.5507,29352.0
2015-08-06 10:40:00,72.18,72.34,72.15,72.27,25377.0,71.5408,71.6994,71.5111,71.63,25377.0
2015-08-06 10:50:00,72.24,72.34,72.23,72.28,15691.0,71.6003,71.6994,71.5903,71.6399,15691.0
2015-08-06 11:00:00,72.27,72.34,72.04,72.06,30131.0,71.63,71.6994,71.402,71.4219,30131.0
2015-08-06 11:10:00,72.06,72.07,71.92,71.92,30699.0,71.4219,71.4318,71.2831,71.2831,30699.0
2015-08-06 11:20:00,71.93,71.96,71.7,71.72,36921.0,71.293,71.3227,71.065,71.0849,36921.0
2015-08-06 11:30:00,71.74,71.74,71.37,71.44,49022.0,71.1047,71.1047,70.738,70.8073,49022.0
2015-08-06 11:40:00,71.42,71.42,71.22,71.32,43030.0,70.7875,70.7875,70.5893,70.6884,43030.0
2015-08-06 11:50:00,71.32,71.32,71.02,71.02,51358.0,70.6884,70.6884,70.3911,70.3911,51358.0
2015-08-06 12:00:00,71.07,71.07,70.88,71.0,54225.0,70.4406,70.4406,70.2523,70.3712,54225.0
2015-08-06 12:10:00,70.98,71.0,70.79,70.83,23021.0,70.3514,70.3712,70.1631,70.2027,23021.0
2015-08-06 12:20:00,70.83,70.85,70.73,70.85,39798.0,70.2027,70.2226,70.1036,70.2226,39798.0
2015-08-06 12:30:00,70.89,70.89,70.69,70.73,22820.0,70.2622,70.2622,70.064,70.1036,22820.0
2015-08-06 12:40:00,70.72,70.77,70.63,70.74,44648.0,70.0937,70.1433,70.0045,70.1135,44648.0
2015-08-06 12:50:00,70.74,70.77,70.63,70.67,74109.0,70.1135,70.1433,70.0045,70.0442,74109.0
2015-08-06 13:00:00,70.67,70.67,70.42,70.49,71234.0,70.0442,70.0442,69.7964,69.8658,71234.0
2015-08-06 13:10:00,70.49,70.57,70.41,70.55,57453.0,69.8658,69.9451,69.7865,69.9252,57453.0
2015-08-06 13:20:00,70.55,70.8,70.53,70.79,40959.0,69.9252,70.173,69.9054,70.1631,40959.0
2015-08-06 13:30:00,70.81,70.87,70.69,70.74,25471.0,70.1829,70.2424,70.064,70.1135,25471.0
2015-08-06 13:40:00,70.73,70.79,70.7,70.73,41609.0,70.1036,70.1631,70.0739,70.1036,41609.0
2015-08-06 13:50:00,70.71,70.76,70.68,70.71,25150.0,70.0838,70.1334,70.0541,70.0838,25150.0
2015-08-06 14:00:00,70.71,70.71,70.59,70.61,42969.0,70.0838,70.0838,69.9649,69.9847,42969.0
2015-08-06 14:10:00,70.61,70.78,70.6,70.77,48011.0,69.9847,70.1532,69.9748,70.1433,48011.0
2015-08-06 14:20:00,70.77,70.87,70.75,70.86,51133.0,70.1433,70.2424,70.1235,70.2325,51133.0
2015-08-06 14:30:00,70.85,70.87,70.7,70.73,39530.0,70.2226,70.2424,70.0739,70.1036,39530.0
2015-08-06 14:40:00,70.73,70.77,70.71,70.73,44172.0,70.1036,70.1433,70.0838,70.1036,44172.0
2015-08-06 14:50:00,70.73,70.74,70.6,70.64,37584.0,70.1036,70.1135,69.9748,70.0144,37584.0
2015-08-06 15:00:00,70.63,70.7,70.61,70.62,35496.0,70.0045,70.0739,69.9847,69.9946,35496.0
2015-08-06 15:10:00,70.62,70.66,70.51,70.65,54477.0,69.9946,70.0343,69.8856,70.0243,54477.0
2015-08-06 15:20:00,70.64,70.66,70.44,70.46,45714.0,70.0144,70.0343,69.8162,69.836,45714.0
2015-08-06 15:30:00,70.46,70.46,70.32,70.45,66432.0,69.836,69.836,69.6973,69.8261,66432.0
2015-08-06 15:40:00,70.46,70.56,70.41,70.49,126110.0,69.836,69.9351,69.7865,69.8658,126110.0
2015-08-06 15:50:00,70.5,70.55,70.38,70.44,191772.0,69.8757,69.9252,69.7567,69.8162,191772.0
2015-08-07 09:30:00,70.45,70.49,70.02,70.06,46970.0,69.8261,69.8658,69.3999,69.4396,46970.0
2015-08-07 09:40:00,70.08,70.2,69.75,69.99,113409.0,69.4594,69.5783,69.1323,69.3702,113409.0
2015-08-07 09:50:00,70.03,70.31,69.86,70.28,95308.0,69.4098,69.6874,69.2413,69.6576,95308.0
2015-08-07 10:00:00,70.28,70.72,70.26,70.71,89893.0,69.6576,70.0937,69.6378,70.0838,89893.0
2015-08-07 10:10:00,70.72,70.73,70.45,70.52,93281.0,70.0937,70.1036,69.8261,69.8955,93281.0
2015-08-07 10:20:00,70.53,70.54,70.08,70.22,48262.0,69.9054,69.9153,69.4594,69.5981,48262.0
2015-08-07 10:30:00,70.2,70.31,70.15,70.26,44914.0,69.5783,69.6874,69.5288,69.6378,44914.0
2015-08-07 10:40:00,70.25,70.29,70.16,70.17,31602.0,69.6279,69.6675,69.5387,69.5486,31602.0
2015-08-07 10:50:00,70.18,70.25,69.93,70.1,78853.0,69.5585,69.6279,69.3107,69.4792,78853.0
2015-08-07 11:00:00,70.08,70.11,70.0,70.04,33673.0,69.4594,69.4891,69.3801,69.4197,33673.0
2015-08-07 11:10:00,70.05,70.07,69.76,69.77,30883.0,69.4297,69.4495,69.1422,69.1521,30883.0
2015-08-07 11:20:00,69.81,69.82,69.6,69.64,62499.0,69.1918,69.2017,68.9836,69.0233,62499.0
2015-08-07 11:30:00,69.64,69.69,69.48,69.52,88758.0,69.0233,69.0728,68.8647,68.9043,88758.0
2015-08-07 11:40:00,69.53,69.72,69.52,69.63,35659.0,68.9143,69.1026,68.9043,69.0134,35659.0
2015-08-07 11:50:00,69.68,69.78,69.65,69.77,50788.0,69.0629,69.162,69.0332,69.1521,50788.0
2015-08-07 12:00:00,69.77,69.93,69.77,69.93,31958.0,69.1521,69.3107,69.1521,69.3107,31958.0
2015-08-07 12:10:00,69.95,69.98,69.84,69.84,22035.0,69.3305,69.3603,69.2215,69.2215,22035.0
2015-08-07 12:20:00,69.83,69.94,69.7,69.91,19072.0,69.2116,69.3206,69.0828,69.2909,19072.0
2015-08-07 12:30:00,69.89,69.89,69.73,69.81,38284.0,69.2711,69.2711,69.1125,69.1918,38284.0
2015-08-07 12:40:00,69.82,69.94,69.77,69.87,39456.0,69.2017,69.3206,69.1521,69.2512,39456.0
2015-08-07 12:50:00,69.87,69.94,69.86,69.91,15515.0,69.2512,69.3206,69.2413,69.2909,15515.0
2015-08-07 13:00:00,69.89,69.92,69.77,69.79,24107.0,69.2711,69.3008,69.1521,69.172,24107.0
2015-08-07 13:10:00,69.78,69.79,69.7,69.75,18886.0,69.162,69.172,69.0828,69.1323,18886.0
2015-08-07 13:20:00,69.74,69.75,69.65,69.69,19008.0,69.1224,69.1323,69.0332,69.0728,19008.0
2015-08-07 13:30:00,69.69,69.87,69.69,69.85,19295.0,69.0728,69.2512,69.0728,69.2314,19295.0
2015-08-07 13:40:00,69.85,69.88,69.72,69.83,29922.0,69.2314,69.2612,69.1026,69.2116,29922.0
2015-08-07 13:50:00,69.84,69.84,69.67,69.68,29604.0,69.2215,69.2215,69.053,69.0629,29604.0
2015-08-07 14:00:00,69.68,69.69,69.59,69.64,52140.0,69.0629,69.0728,68.9737,69.0233,52140.0
2015-08-07 14:10:00,69.66,69.72,69.6,69.6,44863.0,69.0431,69.1026,68.9836,68.9836,44863.0
2015-08-07 14:20:00,69.62,69.64,69.56,69.63,29254.0,69.0035,69.0233,68.944,69.0134,29254.0
2015-08-07 14:30:00,69.63,69.9,69.62,69.89,34011.0,69.0134,69.281,69.0035,69.2711,34011.0
2015-08-07 14:40:00,69.87,69.88,69.76,69.86,32092.0,69.2512,69.2612,69.1422,69.2413,32092.0
2015-08-07 14:50:00,69.86,70.0,69.84,69.98,27779.0,69.2413,69.3801,69.2215,69.3603,27779.0
2015-08-07 15:00:00,69.97,70.01,69.92,70.01,31276.0,69.3504,69.39,69.3008,69.39,31276.0
2015-08-07 15:10:00,70.01,70.01,69.88,69.98,33200.0,69.39,69.39,69.2612,69.3603,33200.0
2015-08-07 15:20:00,69.98,70.2,69.98,70.17,49828.0,69.3603,69.5783,69.3603,69.5486,49828.0
2015-08-07 15:30:00,70.18,70.35,70.17,70.31,41304.0,69.5585,69.727,69.5486,69.6874,41304.0
2015-08-07 15:40:00,70.32,70.34,70.23,70.32,58041.0,69.6973,69.7171,69.6081,69.6973,58041.0
2015-08-07 15:50:00,70.31,70.41,70.26,70.4,128380.0,69.6874,69.7865,69.6378,69.7766,128380.0
2015-08-10 09:30:00,71.13,71.22,70.81,70.94,97779.0,70.5001,70.5893,70.1829,70.3118,97779.0
2015-08-10 09:40:00,70.93,71.32,70.89,71.27,71472.0,70.3019,70.6884,70.2622,70.6389,71472.0
2015-08-10 09:50:00,71.28,71.41,71.18,71.32,54325.0,70.6488,70.7776,70.5496,70.6884,54325.0
2015-08-10 10:00:00,71.32,71.38,71.07,71.16,48989.0,70.6884,70.7479,70.4406,70.5298,48989.0
2015-08-10 10:10:00,71.16,71.2,71.01,71.06,46761.0,70.5298,70.5695,70.3812,70.4307,46761.0
2015-08-10 10:20:00,71.06,71.08,70.96,70.96,38539.0,70.4307,70.4505,70.3316,70.3316,38539.0
2015-08-10 10:30:00,70.96,70.96,70.7,70.83,59670.0,70.3316,70.3316,70.0739,70.2027,59670.0
2015-08-10 10:40:00,70.84,71.0,70.76,71.0,21364.0,70.2127,70.3712,70.1334,70.3712,21364.0
2015-08-10 10:50:00,71.0,71.03,70.8,71.03,30713.0,70.3712,70.401,70.173,70.401,30713.0
2015-08-10 11:00:00,71.03,71.19,71.02,71.19,50148.0,70.401,70.5596,70.3911,70.5596,50148.0
2015-08-10 11:10:00,71.19,71.24,71.15,71.18,33828.0,70.5596,70.6091,70.5199,70.5496,33828.0
2015-08-10 11:20:00,71.18,71.24,71.13,71.15,41202.0,70.5496,70.6091,70.5001,70.5199,41202.0
2015-08-10 11:30:00,71.15,71.2,71.06,71.06,36328.0,70.5199,70.5695,70.4307,70.4307,36328.0
2015-08-10 11:40:00,71.04,71.11,70.98,71.1,35177.0,70.4109,70.4803,70.3514,70.4704,35177.0
2015-08-10 11:50:00,71.12,71.24,71.12,71.19,43459.0,70.4902,70.6091,70.4902,70.5596,43459.0
2015-08-10 12:00:00,71.19,71.19,71.1,71.16,20393.0,70.5596,70.5596,70.4704,70.5298,20393.0
2015-08-10 12:10:00,71.16,71.21,71.11,71.2,22345.0,70.5298,70.5794,70.4803,70.5695,22345.0
2015-08-10 12:20:00,71.18,71.33,71.18,71.33,20469.0,70.5496,70.6983,70.5496,70.6983,20469.0
2015-08-10 12:30:00,71.33,71.38,71.32,71.36,26813.0,70.6983,70.7479,70.6884,70.7281,26813.0
2015-08-10 12:40:00,71.36,71.41,71.3,71.39,48461.0,70.7281,70.7776,70.6686,70.7578,48461.0
2015-08-10 12:50:00,71.39,71.44,71.36,71.38,24310.0,70.7578,70.8073,70.7281,70.7479,24310.0
2015-08-10 13:00:00,71.38,71.46,71.36,71.44,17733.0,70.7479,70.8272,70.7281,70.8073,17733.0
2015-08-10 13:10:00,71.44,71.49,71.43,71.46,24263.0,70.8073,70.8569,70.7974,70.8272,24263.0
2015-08-10 13:20:00,71.45,71.48,71.39,71.4,15211.0,70.8173,70.847,70.7578,70.7677,15211.0
2015-08-10 13:30:00,71.4,71.43,71.39,71.42,15569.0,70.7677,70.7974,70.7578,70.7875,15569.0
2015-08-10 13:40:00,71.43,71.49,71.38,71.39,14348.0,70.7974,70.8569,70.7479,70.7578,14348.0
2015-08-10 13:50:00,71.39,71.42,71.27,71.34,22622.0,70.7578,70.7875,70.6389,70.7082,22622.0
2015-08-10 14:00:00,71.35,71.46,71.33,71.34,17716.0,70.7181,70.8272,70.6983,70.7082,17716.0
2015-08-10 14:10:00,71.34,71.49,71.32,71.47,25176.0,70.7082,70.8569,70.6884,70.8371,25176.0
2015-08-10 14:20:00,71.45,71.45,71.4,71.44,14884.0,70.8173,70.8173,70.7677,70.8073,14884.0
2015-08-10 14:30:00,71.45,71.49,71.42,71.49,20099.0,70.8173,70.8569,70.7875,70.8569,20099.0
2015-08-10 14:40:00,71.5,71.5,71.37,71.37,19372.0,70.8668,70.8668,70.738,70.738,19372.0
2015-08-10 14:50:00,71.38,71.39,71.3,71.3,22241.0,70.7479,70.7578,70.6686,70.6686,22241.0
2015-08-10 15:00:00,71.29,71.42,71.29,71.39,24313.0,70.6587,70.7875,70.6587,70.7578,24313.0
2015-08-10 15:10:00,71.4,71.44,71.34,71.44,32324.0,70.7677,70.8073,70.7082,70.8073,32324.0
2015-08-10 15:20:00,71.44,71.52,71.4,71.42,38747.0,70.8073,70.8866,70.7677,70.7875,38747.0
2015-08-10 15:30:00,71.43,71.44,71.3,71.33,46243.0,70.7974,70.8073,70.6686,70.6983,46243.0
2015-08-10 15:40:00,71.31,71.39,71.23,71.26,65656.0,70.6785,70.7578,70.5992,70.6289,65656.0
2015-08-10 15:50:00,71.27,71.32,71.25,71.29,142469.0,70.6389,70.6884,70.619,70.6587,142469.0
2015-08-11 09:30:00,70.68,71.06,70.4,70.97,60887.0,70.0541,70.4307,69.7766,70.3415,60887.0
2015-08-11 09:40:00,71.0,71.33,70.79,71.29,31174.0,70.3712,70.6983,70.1631,70.6587,31174.0
2015-08-11 09:50:00,71.32,71.32,71.04,71.23,36206.0,70.6884,70.6884,70.4109,70.5992,36206.0
2015-08-11 10:00:00,71.27,71.54,71.22,71.47,73091.0,70.6389,70.9065,70.5893,70.8371,73091.0
2015-08-11 10:10:00,71.44,71.77,71.31,71.69,62267.0,70.8073,71.1344,70.6785,71.0551,62267.0
2015-08-11 10:20:00,71.73,71.85,71.67,71.71,31638.0,71.0948,71.2137,71.0353,71.075,31638.0
2015-08-11 10:30:00,71.67,71.88,71.62,71.65,41970.0,71.0353,71.2434,70.9858,71.0155,41970.0
2015-08-11 10:40:00,71.62,71.88,71.62,71.75,40587.0,70.9858,71.2434,70.9858,71.1146,40587.0
2015-08-11 10:50:00,71.74,71.81,71.65,71.66,57428.0,71.1047,71.1741,71.0155,71.0254,57428.0
2015-08-11 11:00:00,71.66,71.7,71.36,71.42,147718.0,71.0254,71.065,70.7281,70.7875,147718.0
2015-08-11 11:10:00,71.41,71.52,71.4,71.45,57439.0,70.7776,70.8866,70.7677,70.8173,57439.0
2015-08-11 11:20:00,71.44,71.48,71.38,71.4,62027.0,70.8073,70.847,70.7479,70.7677,62027.0
2015-08-11 11:30:00,71.39,71.48,71.32,71.35,35148.0,70.7578,70.847,70.6884,70.7181,35148.0
2015-08-11 11:40:00,71.34,71.38,71.24,71.26,40863.0,70.7082,70.7479,70.6091,70.6289,40863.0
2015-08-11 11:50:00,71.28,71.32,71.11,71.15,46614.0,70.6488,70.6884,70.4803,70.5199,46614.0
2015-08-11 12:00:00,71.16,71.2,71.09,71.17,31976.0,70.5298,70.5695,70.4604,70.5397,31976.0
2015-08-11 12:10:00,71.17,71.3,71.17,71.26,42172.0,70.5397,70.6686,70.5397,70.6289,42172.0
2015-08-11 12:20:00,71.26,71.34,71.23,71.34,20718.0,70.6289,70.7082,70.5992,70.7082,20718.0
2015-08-11 12:30:00,71.33,71.46,71.29,71.33,28675.0,70.6983,70.8272,70.6587,70.6983,28675.0
2015-08-11 12:40:00,71.3,71.34,71.23,71.23,15559.0,70.6686,70.7082,70.5992,70.5992,15559.0
2015-08-11 12:50:00,71.23,71.23,71.01,71.04,50878.0,70.5992,70.5992,70.3812,70.4109,50878.0
2015-08-11 13:00:00,71.02,71.07,70.9,70.93,34021.0,70.3911,70.4406,70.2721,70.3019,34021.0
2015-08-11 13:10:00,70.93,71.04,70.84,70.97,44322.0,70.3019,70.4109,70.2127,70.3415,44322.0
2015-08-11 13:20:00,70.97,71.04,70.91,70.99,26480.0,70.3415,70.4109,70.282,70.3613,26480.0
2015-08-11 13:30:00,70.99,71.14,70.98,71.08,27739.0,70.3613,70.51,70.3514,70.4505,27739.0
2015-08-11 13:40:00,71.07,71.15,71.06,71.09,20157.0,70.4406,70.5199,70.4307,70.4604,20157.0
2015-08-11 13:50:00,71.09,71.12,70.96,70.96,24526.0,70.4604,70.4902,70.3316,70.3316,24526.0
2015-08-11 14:00:00,70.95,70.95,70.85,70.94,22006.0,70.3217,70.3217,70.2226,70.3118,22006.0
2015-08-11 14:10:00,70.95,70.98,70.85,70.87,62479.0,70.3217,70.3514,70.2226,70.2424,62479.0
2015-08-11 14:20:00,70.86,71.12,70.86,71.1,27745.0,70.2325,70.4902,70.2325,70.4704,27745.0
2015-08-11 14:30:00,71.08,71.18,71.02,71.14,36771.0,70.4505,70.5496,70.3911,70.51,36771.0
2015-08-11 14:40:00,71.15,71.19,71.1,71.1,26702.0,70.5199,70.5596,70.4704,70.4704,26702.0
2015-08-11 14:50:00,71.11,71.37,71.09,71.33,36180.0,70.4803,70.738,70.4604,70.6983,36180.0
2015-08-11 15:00:00,71.34,71.37,71.3,71.31,41629.0,70.7082,70.738,70.6686,70.6785,41629.0
2015-08-11 15:10:00,71.31,71.45,71.28,71.43,51981.0,70.6785,70.8173,70.6488,70.7974,51981.0
2015-08-11 15:20:00,71.42,71.45,71.35,71.44,35268.0,70.7875,70.8173,70.7181,70.8073,35268.0
2015-08-11 15:30:00,71.44,71.54,71.42,71.53,100015.0,70.8073,70.9065,70.7875,70.8965,100015.0
2015-08-11 15:40:00,71.54,71.62,71.51,71.58,85932.0,70.9065,70.9858,70.8767,70.9461,85932.0
2015-08-11 15:50:00,71.58,71.7,71.57,71.66,229988.0,70.9461,71.065,70.9362,71.0254,229988.0
2015-08-12 09:30:00,71.1,71.37,70.96,71.26,98131.0,70.4704,70.738,70.3316,70.6289,98131.0
2015-08-12 09:40:00,71.25,71.27,71.0,71.15,118166.0,70.619,70.6389,70.3712,70.5199,118166.0
2015-08-12 09:50:00,71.15,71.17,70.81,71.08,81656.0,70.5199,70.5397,70.1829,70.4505,81656.0
2015-08-12 10:00:00,71.07,71.14,70.99,71.0,40595.0,70.4406,70.51,70.3613,70.3712,40595.0
2015-08-12 10:10:00,70.99,71.04,70.74,70.78,59829.0,70.3613,70.4109,70.1135,70.1532,59829.0
2015-08-12 10:20:00,70.78,70.78,70.13,70.38,89532.0,70.1532,70.1532,69.5089,69.7567,89532.0
2015-08-12 10:30:00,70.41,70.52,70.13,70.13,100311.0,69.7865,69.8955,69.5089,69.5089,100311.0
2015-08-12 10:40:00,70.2,70.29,70.05,70.08,36545.0,69.5783,69.6675,69.4297,69.4594,36545.0
2015-08-12 10:50:00,70.07,70.12,69.56,69.61,166937.0,69.4495,69.499,68.944,68.9936,166937.0
2015-08-12 11:00:00,69.62,69.82,69.61,69.75,103778.0,69.0035,69.2017,68.9936,69.1323,103778.0
2015-08-12 11:10:00,69.75,69.97,69.74,69.97,61071.0,69.1323,69.3504,69.1224,69.3504,61071.0
2015-08-12 11:20:00,69.97,70.15,69.97,70.11,109378.0,69.3504,69.5288,69.3504,69.4891,109378.0
2015-08-12 11:30:00,70.11,70.11,69.87,69.88,81579.0,69.4891,69.4891,69.2512,69.2612,81579.0
2015-08-12 11:40:00,69.88,69.9,69.63,69.85,89812.0,69.2612,69.281,69.0134,69.2314,89812.0
2015-08-12 11:50:00,69.86,69.91,69.67,69.72,71174.0,69.2413,69.2909,69.053,69.1026,71174.0
2015-08-12 12:00:00,69.73,69.78,69.67,69.72,44764.0,69.1125,69.162,69.053,69.1026,44764.0
2015-08-12 12:10:00,69.73,69.89,69.72,69.83,74751.0,69.1125,69.2711,69.1026,69.2116,74751.0
2015-08-12 12:20:00,69.83,69.95,69.75,69.95,27729.0,69.2116,69.3305,69.1323,69.3305,27729.0
2015-08-12 12:30:00,69.99,70.15,69.95,70.13,33887.0,69.3702,69.5288,69.3305,69.5089,33887.0
2015-08-12 12:40:00,70.15,70.18,69.99,69.99,35922.0,69.5288,69.5585,69.3702,69.3702,35922.0
2015-08-12 12:50:00,69.99,70.0,69.89,69.92,26389.0,69.3702,69.3801,69.2711,69.3008,26389.0
2015-08-12 13:00:00,69.92,70.01,69.84,69.84,60568.0,69.3008,69.39,69.2215,69.2215,60568.0
2015-08-12 13:10:00,69.85,70.2,69.84,70.18,59138.0,69.2314,69.5783,69.2215,69.5585,59138.0
2015-08-12 13:20:00,70.16,70.28,70.13,70.2,58551.0,69.5387,69.6576,69.5089,69.5783,58551.0
2015-08-12 13:30:00,70.19,70.2,70.1,70.16,20430.0,69.5684,69.5783,69.4792,69.5387,20430.0
2015-08-12 13:40:00,70.18,70.47,70.07,70.43,59994.0,69.5585,69.8459,69.4495,69.8063,59994.0
2015-08-12 13:50:00,70.48,70.76,70.46,70.72,30046.0,69.8558,70.1334,69.836,70.0937,30046.0
2015-08-12 14:00:00,70.72,70.72,70.4,70.59,41411.0,70.0937,70.0937,69.7766,69.9649,41411.0
2015-08-12 14:10:00,70.6,70.68,70.53,70.54,44925.0,69.9748,70.0541,69.9054,69.9153,44925.0
2015-08-12 14:20:00,70.53,70.63,70.42,70.48,33820.0,69.9054,70.0045,69.7964,69.8558,33820.0
2015-08-12 14:30:00,70.47,70.69,70.45,70.66,72526.0,69.8459,70.064,69.8261,70.0343,72526.0
2015-08-12 14:40:00,70.67,70.94,70.65,70.9,57309.0,70.0442,70.3118,70.0243,70.2721,57309.0
2015-08-12 14:50:00,70.92,70.95,70.76,70.95,58246.0,70.292,70.3217,70.1334,70.3217,58246.0
2015-08-12 15:00:00,70.94,71.11,70.92,71.06,144554.0,70.3118,70.4803,70.292,70.4307,144554.0
2015-08-12 15:10:00,71.06,71.2,71.05,71.16,39775.0,70.4307,70.5695,70.4208,70.5298,39775.0
2015-08-12 15:20:00,71.15,71.37,71.14,71.26,74267.0,70.5199,70.738,70.51,70.6289,74267.0
2015-08-12 15:30:00,71.29,71.38,71.13,71.14,84842.0,70.6587,70.7479,70.5001,70.51,84842.0
2015-08-12 15:40:00,71.13,71.22,71.04,71.1,95564.0,70.5001,70.5893,70.4109,70.4704,95564.0
2015-08-12 15:50:00,71.1,71.15,70.98,71.06,151223.0,70.4704,70.5199,70.3514,70.4307,151223.0
2015-08-13 09:30:00,71.44,71.85,71.27,71.69,66902.0,70.8073,71.2137,70.6389,71.0551,66902.0
2015-08-13 09:40:00,71.69,71.69,70.91,70.91,73791.0,71.0551,71.0551,70.282,70.282,73791.0
2015-08-13 09:50:00,70.93,71.09,70.75,70.86,44261.0,70.3019,70.4604,70.1235,70.2325,44261.0
2015-08-13 10:00:00,70.87,71.21,70.75,71.21,55638.0,70.2424,70.5794,70.1235,70.5794,55638.0
2015-08-13 10:10:00,71.21,71.26,70.87,70.93,32506.0,70.5794,70.6289,70.2424,70.3019,32506.0
2015-08-13 10:20:00,70.91,71.14,70.89,71.12,11333.0,70.282,70.51,70.2622,70.4902,11333.0
2015-08-13 10:30:00,71.1,71.32,71.01,71.3,17350.0,70.4704,70.6884,70.3812,70.6686,17350.0
2015-08-13 10:40:00,71.32,71.38,71.19,71.22,29346.0,70.6884,70.7479,70.5596,70.5893,29346.0
2015-08-13 10:50:00,71.19,71.4,71.15,71.16,20317.0,70.5596,70.7677,70.5199,70.5298,20317.0
2015-08-13 11:00:00,71.15,71.28,70.95,71.03,49422.0,70.5199,70.6488,70.3217,70.401,49422.0
2015-08-13 11:10:00,71.01,71.33,70.95,71.32,21021.0,70.3812,70.6983,70.3217,70.6884,21021.0
2015-08-13 11:20:00,71.33,71.39,71.1,71.14,24253.0,70.6983,70.7578,70.4704,70.51,24253.0
2015-08-13 11:30:00,71.15,71.16,70.98,71.05,17176.0,70.5199,70.5298,70.3514,70.4208,17176.0
2015-08-13 11:40:00,71.08,71.28,71.05,71.25,21448.0,70.4505,70.6488,70.4208,70.619,21448.0
2015-08-13 11:50:00,71.31,71.37,71.17,71.25,30806.0,70.6785,70.738,70.5397,70.619,30806.0
2015-08-13 12:00:00,71.25,71.37,71.23,71.34,15000.0,70.619,70.738,70.5992,70.7082,15000.0
2015-08-13 12:10:00,71.31,71.4,71.29,71.32,14606.0,70.6785,70.7677,70.6587,70.6884,14606.0
2015-08-13 12:20:00,71.35,71.44,71.33,71.44,6905.0,70.7181,70.8073,70.6983,70.8073,6905.0
2015-08-13 12:30:00,71.45,71.75,71.42,71.52,117528.0,70.8173,71.1146,70.7875,70.8866,117528.0
2015-08-13 12:40:00,71.51,71.61,71.45,71.6,20741.0,70.8767,70.9758,70.8173,70.9659,20741.0
2015-08-13 12:50:00,71.61,71.61,71.53,71.55,17381.0,70.9758,70.9758,70.8965,70.9164,17381.0
2015-08-13 13:00:00,71.54,71.66,71.52,71.65,18851.0,70.9065,71.0254,70.8866,71.0155,18851.0
2015-08-13 13:10:00,71.66,71.68,71.53,71.56,15272.0,71.0254,71.0452,70.8965,70.9263,15272.0
2015-08-13 13:20:00,71.59,71.68,71.53,71.67,32610.0,70.956,71.0452,70.8965,71.0353,32610.0
2015-08-13 13:30:00,71.67,71.67,71.5,71.57,13670.0,71.0353,71.0353,70.8668,70.9362,13670.0
2015-08-13 13:40:00,71.59,71.59,71.44,71.52,15211.0,70.956,70.956,70.8073,70.8866,15211.0
2015-08-13 13:50:00,71.51,71.52,71.36,71.46,40462.0,70.8767,70.8866,70.7281,70.8272,40462.0
2015-08-13 14:00:00,71.46,71.61,71.46,71.61,34134.0,70.8272,70.9758,70.8272,70.9758,34134.0
2015-08-13 14:10:00,71.61,71.67,71.6,71.66,26000.0,70.9758,71.0353,70.9659,71.0254,26000.0
2015-08-13 14:20:00,71.66,71.69,71.63,71.66,46234.0,71.0254,71.0551,70.9957,71.0254,46234.0
2015-08-13 14:30:00,71.66,71.83,71.65,71.81,41844.0,71.0254,71.1939,71.0155,71.1741,41844.0
2015-08-13 14:40:00,71.82,71.87,71.74,71.84,48258.0,71.184,71.2335,71.1047,71.2038,48258.0
2015-08-13 14:50:00,71.85,71.93,71.83,71.92,39901.0,71.2137,71.293,71.1939,71.2831,39901.0
2015-08-13 15:00:00,71.91,71.91,71.78,71.79,59535.0,71.2732,71.2732,71.1443,71.1542,59535.0
2015-08-13 15:10:00,71.79,71.88,71.78,71.84,53165.0,71.1542,71.2434,71.1443,71.2038,53165.0
2015-08-13 15:20:00,71.85,71.87,71.66,71.66,58225.0,71.2137,71.2335,71.0254,71.0254,58225.0
2015-08-13 15:30:00,71.65,71.67,71.41,71.52,68787.0,71.0155,71.0353,70.7776,70.8866,68787.0
2015-08-13 15:40:00,71.53,71.55,71.38,71.5,93013.0,70.8965,70.9164,70.7479,70.8668,93013.0
2015-08-13 15:50:00,71.5,71.51,71.37,71.41,188045.0,70.8668,70.8767,70.738,70.7776,188045.0
2015-08-14 09:30:00,71.19,71.57,71.09,71.23,75937.0,70.5596,70.9362,70.4604,70.5992,75937.0
2015-08-14 09:40:00,71.23,71.35,70.86,71.34,72936.0,70.5992,70.7181,70.2325,70.7082,72936.0
2015-08-14 09:50:00,71.33,71.86,71.33,71.79,88749.0,70.6983,71.2236,70.6983,71.1542,88749.0
2015-08-14 10:00:00,71.79,72.05,71.68,71.71,104639.0,71.1542,71.4119,71.0452,71.075,104639.0
2015-08-14 10:10:00,71.71,72.09,71.67,72.09,35747.0,71.075,71.4516,71.0353,71.4516,35747.0
2015-08-14 10:20:00,72.08,72.12,71.78,71.81,42406.0,71.4417,71.4813,71.1443,71.1741,42406.0
2015-08-14 10:30:00,71.82,71.99,71.82,71.97,30216.0,71.184,71.3525,71.184,71.3327,30216.0
2015-08-14 10:40:00,71.99,72.02,71.72,71.86,41388.0,71.3525,71.3822,71.0849,71.2236,41388.0
2015-08-14 10:50:00,71.88,72.01,71.86,71.9,26825.0,71.2434,71.3723,71.2236,71.2633,26825.0
2015-08-14 11:00:00,71.88,72.15,71.84,72.02,40786.0,71.2434,71.5111,71.2038,71.3822,40786.0
2015-08-14 11:10:00,72.0,72.01,71.85,71.96,70149.0,71.3624,71.3723,71.2137,71.3227,70149.0
2015-08-14 11:20:00,71.98,71.99,71.84,71.94,41157.0,71.3426,71.3525,71.2038,71.3029,41157.0
2015-08-14 11:30:00,71.93,72.27,71.9,72.25,50274.0,71.293,71.63,71.2633,71.6102,50274.0
2015-08-14 11:40:00,72.25,72.46,72.23,72.41,44770.0,71.6102,71.8183,71.5903,71.7688,44770.0
2015-08-14 11:50:00,72.42,72.49,72.4,72.45,25452.0,71.7787,71.848,71.7588,71.8084,25452.0
2015-08-14 12:00:00,72.44,72.57,72.44,72.53,37947.0,71.7985,71.9273,71.7985,71.8877,37947.0
2015-08-14 12:10:00,72.53,72.55,72.41,72.55,51203.0,71.8877,71.9075,71.7688,71.9075,51203.0
2015-08-14 12:20:00,72.55,72.59,72.45,72.57,16663.0,71.9075,71.9472,71.8084,71.9273,16663.0
2015-08-14 12:30:00,72.55,72.69,72.48,72.61,23759.0,71.9075,72.0463,71.8381,71.967,23759.0
2015-08-14 12:40:00,72.61,72.62,72.47,72.47,36566.0,71.967,71.9769,71.8282,71.8282,36566.0
2015-08-14 12:50:00,72.47,72.61,72.42,72.61,31548.0,71.8282,71.967,71.7787,71.967,31548.0
2015-08-14 13:00:00,72.6,72.67,72.51,72.67,26371.0,71.9571,72.0265,71.8679,72.0265,26371.0
2015-08-14 13:10:00,72.66,72.91,72.64,72.89,85831.0,72.0165,72.2643,71.9967,72.2445,85831.0
2015-08-14 13:20:00,72.88,73.13,72.88,73.1,135487.0,72.2346,72.4824,72.2346,72.4526,135487.0
2015-08-14 13:30:00,73.11,73.27,73.0,73.05,141935.0,72.4626,72.6211,72.3535,72.4031,141935.0
2015-08-14 13:40:00,73.04,73.11,72.87,72.88,169087.0,72.3932,72.4626,72.2247,72.2346,169087.0
2015-08-14 13:50:00,72.87,73.0,72.76,72.83,57812.0,72.2247,72.3535,72.1157,72.185,57812.0
2015-08-14 14:00:00,72.82,72.91,72.71,72.79,46789.0,72.1751,72.2643,72.0661,72.1454,46789.0
2015-08-14 14:10:00,72.79,72.88,72.77,72.81,23721.0,72.1454,72.2346,72.1256,72.1652,23721.0
2015-08-14 14:20:00,72.81,73.02,72.81,72.95,54735.0,72.1652,72.3734,72.1652,72.304,54735.0
2015-08-14 14:30:00,72.94,73.08,72.87,73.0,51639.0,72.2941,72.4328,72.2247,72.3535,51639.0
2015-08-14 14:40:00,72.99,73.13,72.98,73.07,67253.0,72.3436,72.4824,72.3337,72.4229,67253.0
2015-08-14 14:50:00,73.09,73.13,72.94,72.98,74761.0,72.4427,72.4824,72.2941,72.3337,74761.0
2015-08-14 15:00:00,72.98,73.08,72.97,73.0,41331.0,72.3337,72.4328,72.3238,72.3535,41331.0
2015-08-14 15:10:00,73.0,73.04,72.99,73.0,44235.0,72.3535,72.3932,72.3436,72.3535,44235.0
2015-08-14 15:20:00,73.0,73.1,72.99,73.05,83382.0,72.3535,72.4526,72.3436,72.4031,83382.0
2015-08-14 15:30:00,73.06,73.23,73.04,73.21,141186.0,72.413,72.5815,72.3932,72.5617,141186.0
2015-08-14 15:40:00,73.2,73.27,73.14,73.14,163390.0,72.5518,72.6211,72.4923,72.4923,163390.0
2015-08-14 15:50:00,73.14,73.2,72.98,72.99,376674.0,72.4923,72.5518,72.3337,72.3436,376674.0
2015-08-17 09:30:00,72.59,72.75,71.6,72.06,203876.0,71.9472,72.1057,70.9659,71.4219,203876.0
2015-08-17 09:40:00,72.05,72.25,71.95,72.11,89604.0,71.4119,71.6102,71.3128,71.4714,89604.0
2015-08-17 09:50:00,72.06,72.12,71.94,72.03,28095.0,71.4219,71.4813,71.3029,71.3921,28095.0
2015-08-17 10:00:00,72.03,72.24,71.87,72.24,106158.0,71.3921,71.6003,71.2335,71.6003,106158.0
2015-08-17 10:10:00,72.23,72.83,72.2,72.82,72626.0,71.5903,72.185,71.5606,72.1751,72626.0
2015-08-17 10:20:00,72.83,72.91,72.69,72.88,29010.0,72.185,72.2643,72.0463,72.2346,29010.0
2015-08-17 10:30:00,72.9,73.0,72.85,72.95,60253.0,72.2544,72.3535,72.2049,72.304,60253.0
2015-08-17 10:40:00,72.94,73.24,72.9,73.14,66795.0,72.2941,72.5914,72.2544,72.4923,66795.0
2015-08-17 10:50:00,73.14,73.45,73.13,73.4,42244.0,72.4923,72.7995,72.4824,72.75,42244.0
2015-08-17 11:00:00,73.4,73.41,73.27,73.4,48209.0,72.75,72.7599,72.6211,72.75,48209.0
2015-08-17 11:10:00,73.39,73.51,73.26,73.28,65737.0,72.7401,72.859,72.6112,72.6311,65737.0
2015-08-17 11:20:00,73.29,73.32,73.22,73.23,36318.0,72.641,72.6707,72.5716,72.5815,36318.0
2015-08-17 11:30:00,73.23,73.23,73.12,73.15,37122.0,72.5815,72.5815,72.4725,72.5022,37122.0
2015-08-17 11:40:00,73.15,73.18,73.0,73.07,80049.0,72.5022,72.5319,72.3535,72.4229,80049.0
2015-08-17 11:50:00,73.08,73.12,73.01,73.12,28483.0,72.4328,72.4725,72.3634,72.4725,28483.0
2015-08-17 12:00:00,73.12,73.35,73.11,73.35,37572.0,72.4725,72.7004,72.4626,72.7004,37572.0
2015-08-17 12:10:00,73.35,73.35,73.25,73.26,48391.0,72.7004,72.7004,72.6013,72.6112,48391.0
2015-08-17 12:20:00,73.27,73.36,73.27,73.32,97744.0,72.6211,72.7103,72.6211,72.6707,97744.0
2015-08-17 12:30:00,73.32,73.35,73.29,73.35,26096.0,72.6707,72.7004,72.641,72.7004,26096.0
2015-08-17 12:40:00,73.35,73.53,73.33,73.52,44437.0,72.7004,72.8788,72.6806,72.8689,44437.0
2015-08-17 12:50:00,73.53,73.67,73.47,73.65,32981.0,72.8788,73.0176,72.8194,72.9978,32981.0
2015-08-17 13:00:00,73.65,73.72,73.6,73.65,30220.0,72.9978,73.0672,72.9482,72.9978,30220.0
2015-08-17 13:10:00,73.64,73.72,73.6,73.63,31172.0,72.9879,73.0672,72.9482,72.978,31172.0
2015-08-17 13:20:00,73.62,73.75,73.61,73.73,33078.0,72.968,73.0969,72.9581,73.0771,33078.0
2015-08-17 13:30:00,73.73,73.75,73.7,73.72,34664.0,73.0771,73.0969,73.0473,73.0672,34664.0
2015-08-17 13:40:00,73.71,73.71,73.61,73.63,26117.0,73.0572,73.0572,72.9581,72.978,26117.0
2015-08-17 13:50:00,73.63,73.68,73.6,73.62,31012.0,72.978,73.0275,72.9482,72.968,31012.0
2015-08-17 14:00:00,73.63,73.74,73.63,73.68,45668.0,72.978,73.087,72.978,73.0275,45668.0
2015-08-17 14:10:00,73.67,73.71,73.54,73.55,54927.0,73.0176,73.0572,72.8887,72.8987,54927.0
2015-08-17 14:20:00,73.55,73.64,73.55,73.6,63626.0,72.8987,72.9879,72.8987,72.9482,63626.0
2015-08-17 14:30:00,73.6,73.64,73.58,73.62,44121.0,72.9482,72.9879,72.9284,72.968,44121.0
2015-08-17 14:40:00,73.62,73.72,73.62,73.67,43377.0,72.968,73.0672,72.968,73.0176,43377.0
2015-08-17 14:50:00,73.66,73.85,73.63,73.85,61713.0,73.0077,73.196,72.978,73.196,61713.0
2015-08-17 15:00:00,73.86,73.91,73.82,73.88,63299.0,73.2059,73.2555,73.1663,73.2257,63299.0
2015-08-17 15:10:00,73.88,73.92,73.84,73.85,70600.0,73.2257,73.2654,73.1861,73.196,70600.0
2015-08-17 15:20:00,73.86,73.9,73.83,73.86,60551.0,73.2059,73.2456,73.1762,73.2059,60551.0
2015-08-17 15:30:00,73.86,74.04,73.85,73.98,129915.0,73.2059,73.3843,73.196,73.3249,129915.0
2015-08-17 15:40:00,73.97,74.07,73.95,74.06,142497.0,73.3149,73.4141,73.2951,73.4041,142497.0
2015-08-17 15:50:00,74.06,74.14,74.02,74.03,328333.0,73.4041,73.4834,73.3645,73.3744,328333.0
2015-08-18 09:30:00,73.91,74.05,73.65,73.69,148708.0,73.2555,73.3942,72.9978,73.0374,148708.0
2015-08-18 09:40:00,73.72,73.75,73.31,73.47,110351.0,73.0672,73.0969,72.6608,72.8194,110351.0
2015-08-18 09:50:00,73.46,73.5,73.17,73.18,60340.0,72.8095,72.8491,72.522,72.5319,60340.0
2015-08-18 10:00:00,73.16,73.16,72.72,72.87,163420.0,72.5121,72.5121,72.076,72.2247,163420.0
2015-08-18 10:10:00,72.88,73.03,72.67,73.03,90803.0,72.2346,72.3833,72.0265,72.3833,90803.0
2015-08-18 10:20:00,73.05,73.15,72.68,72.73,49612.0,72.4031,72.5022,72.0364,72.0859,49612.0
2015-08-18 10:30:00,72.73,73.0,72.72,72.81,79704.0,72.0859,72.3535,72.076,72.1652,79704.0
2015-08-18 10:40:00,72.84,72.9,72.69,72.8,55874.0,72.1949,72.2544,72.0463,72.1553,55874.0
2015-08-18 10:50:00,72.8,72.96,72.67,72.93,239686.0,72.1553,72.3139,72.0265,72.2842,239686.0
2015-08-18 11:00:00,72.92,72.95,72.5,72.61,118061.0,72.2742,72.304,71.858,71.967,118061.0
2015-08-18 11:10:00,72.59,72.84,72.47,72.75,147964.0,71.9472,72.1949,71.8282,72.1057,147964.0
2015-08-18 11:20:00,72.74,72.74,72.49,72.61,62377.0,72.0958,72.0958,71.848,71.967,62377.0
2015-08-18 11:30:00,72.61,72.64,72.4,72.6,73235.0,71.967,71.9967,71.7588,71.9571,73235.0
2015-08-18 11:40:00,72.6,72.75,72.51,72.55,80305.0,71.9571,72.1057,71.8679,71.9075,80305.0
2015-08-18 11:50:00,72.54,72.67,72.53,72.67,43146.0,71.8976,72.0265,71.8877,72.0265,43146.0
2015-08-18 12:00:00,72.67,72.76,72.59,72.6,62755.0,72.0265,72.1157,71.9472,71.9571,62755.0
2015-08-18 12:10:00,72.59,72.67,72.44,72.44,53110.0,71.9472,72.0265,71.7985,71.7985,53110.0
2015-08-18 12:20:00,72.43,72.66,72.4,72.64,56068.0,71.7886,72.0165,71.7588,71.9967,56068.0
2015-08-18 12:30:00,72.62,72.64,72.44,72.47,39678.0,71.9769,71.9967,71.7985,71.8282,39678.0
2015-08-18 12:40:00,72.48,72.53,72.36,72.42,59740.0,71.8381,71.8877,71.7192,71.7787,59740.0
2015-08-18 12:50:00,72.41,72.42,72.27,72.29,48240.0,71.7688,71.7787,71.63,71.6498,48240.0
2015-08-18 13:00:00,72.29,72.3,72.15,72.17,63779.0,71.6498,71.6597,71.5111,71.5309,63779.0
2015-08-18 13:10:00,72.16,72.22,72.03,72.22,73928.0,71.521,71.5804,71.3921,71.5804,73928.0
2015-08-18 13:20:00,72.21,72.26,72.2,72.24,55878.0,71.5705,71.6201,71.5606,71.6003,55878.0
2015-08-18 13:30:00,72.24,72.25,72.18,72.19,44130.0,71.6003,71.6102,71.5408,71.5507,44130.0
2015-08-18 13:40:00,72.2,72.26,72.2,72.26,129177.0,71.5606,71.6201,71.5606,71.6201,129177.0
2015-08-18 13:50:00,72.25,72.42,72.24,72.33,151394.0,71.6102,71.7787,71.6003,71.6895,151394.0
2015-08-18 14:00:00,72.32,72.34,72.27,72.34,110546.0,71.6796,71.6994,71.63,71.6994,110546.0
2015-08-18 14:10:00,72.35,72.43,72.31,72.31,62692.0,71.7093,71.7886,71.6696,71.6696,62692.0
2015-08-18 14:20:00,72.31,72.33,72.26,72.28,44336.0,71.6696,71.6895,71.6201,71.6399,44336.0
2015-08-18 14:30:00,72.28,72.4,72.25,72.28,80677.0,71.6399,71.7588,71.6102,71.6399,80677.0
2015-08-18 14:40:00,72.27,72.47,72.25,72.46,167882.0,71.63,71.8282,71.6102,71.8183,167882.0
2015-08-18 14:50:00,72.47,72.53,72.36,72.41,92481.0,71.8282,71.8877,71.7192,71.7688,92481.0
2015-08-18 15:00:00,72.41,72.54,72.4,72.52,51231.0,71.7688,71.8976,71.7588,71.8778,51231.0
2015-08-18 15:10:00,72.51,72.71,72.5,72.66,112333.0,71.8679,72.0661,71.858,72.0165,112333.0
2015-08-18 15:20:00,72.65,72.65,72.53,72.56,104169.0,72.0066,72.0066,71.8877,71.9174,104169.0
2015-08-18 15:30:00,72.56,72.69,72.54,72.61,129229.0,71.9174,72.0463,71.8976,71.967,129229.0
2015-08-18 15:40:00,72.6,72.6,72.35,72.56,137431.0,71.9571,71.9571,71.7093,71.9174,137431.0
2015-08-18 15:50:00,72.56,72.65,72.48,72.62,280205.0,71.9174,72.0066,71.8381,71.9769,280205.0
2015-08-19 09:30:00,72.54,72.54,72.0,72.28,208637.0,71.8976,71.8976,71.3624,71.6399,208637.0
2015-08-19 09:40:00,72.21,72.36,71.95,72.0,233494.0,71.5705,71.7192,71.3128,71.3624,233494.0
2015-08-19 09:50:00,71.96,72.22,71.74,72.06,98087.0,71.3227,71.5804,71.1047,71.4219,98087.0
2015-08-19 10:00:00,72.06,72.78,71.93,72.76,110438.0,71.4219,72.1355,71.293,72.1157,110438.0
2015-08-19 10:10:00,72.74,72.85,72.65,72.76,103428.0,72.0958,72.2049,72.0066,72.1157,103428.0
2015-08-19 10:20:00,72.76,72.95,72.74,72.89,50611.0,72.1157,72.304,72.0958,72.2445,50611.0
2015-08-19 10:30:00,72.88,72.88,72.49,72.59,59156.0,72.2346,72.2346,71.848,71.9472,59156.0
2015-08-19 10:40:00,72.63,72.68,72.31,72.4,87925.0,71.9868,72.0364,71.6696,71.7588,87925.0
2015-08-19 10:50:00,72.41,72.47,72.05,72.17,66648.0,71.7688,71.8282,71.4119,71.5309,66648.0
2015-08-19 11:00:00,72.2,72.35,72.15,72.25,96231.0,71.5606,71.7093,71.5111,71.6102,96231.0
2015-08-19 11:10:00,72.23,72.54,72.2,72.43,144760.0,71.5903,71.8976,71.5606,71.7886,144760.0
2015-08-19 11:20:00,72.43,72.45,72.04,72.05,41182.0,71.7886,71.8084,71.402,71.4119,41182.0
2015-08-19 11:30:00,72.04,72.22,71.96,72.11,73846.0,71.402,71.5804,71.3227,71.4714,73846.0
2015-08-19 11:40:00,72.1,72.1,71.89,71.95,116386.0,71.4615,71.4615,71.2534,71.3128,116386.0
2015-08-19 11:50:00,71.96,72.12,71.95,72.09,103418.0,71.3227,71.4813,71.3128,71.4516,103418.0
2015-08-19 12:00:00,72.08,72.3,72.05,72.22,71612.0,71.4417,71.6597,71.4119,71.5804,71612.0
2015-08-19 12:10:00,72.22,72.27,71.91,71.94,68473.0,71.5804,71.63,71.2732,71.3029,68473.0
2015-08-19 12:20:00,71.94,72.15,71.84,72.08,46515.0,71.3029,71.5111,71.2038,71.4417,46515.0
2015-08-19 12:30:00,72.09,72.2,72.05,72.14,52883.0,71.4516,71.5606,71.4119,71.5011,52883.0
2015-08-19 12:40:00,72.16,72.27,72.05,72.06,67453.0,71.521,71.63,71.4119,71.4219,67453.0
2015-08-19 12:50:00,72.06,72.18,72.03,72.14,42884.0,71.4219,71.5408,71.3921,71.5011,42884.0
2015-08-19 13:00:00,72.14,72.19,72.02,72.17,68417.0,71.5011,71.5507,71.3822,71.5309,68417.0
2015-08-19 13:10:00,72.18,72.38,72.15,72.34,48812.0,71.5408,71.739,71.5111,71.6994,48812.0
2015-08-19 13:20:00,72.34,72.41,72.04,72.05,51978.0,71.6994,71.7688,71.402,71.4119,51978.0
2015-08-19 13:30:00,72.04,72.27,72.04,72.2,53564.0,71.402,71.63,71.402,71.5606,53564.0
2015-08-19 13:40:00,72.16,72.49,72.04,72.39,80079.0,71.521,71.848,71.402,71.7489,80079.0
2015-08-19 13:50:00,72.39,72.43,72.16,72.22,41846.0,71.7489,71.7886,71.521,71.5804,41846.0
2015-08-19 14:00:00,72.21,72.77,72.21,72.67,75121.0,71.5705,72.1256,71.5705,72.0265,75121.0
2015-08-19 14:10:00,72.69,72.88,72.58,72.61,74225.0,72.0463,72.2346,71.9373,71.967,74225.0
2015-08-19 14:20:00,72.63,72.76,72.6,72.61,51963.0,71.9868,72.1157,71.9571,71.967,51963.0
2015-08-19 14:30:00,72.61,72.67,72.41,72.48,38921.0,71.967,72.0265,71.7688,71.8381,38921.0
2015-08-19 14:40:00,72.49,72.55,72.38,72.43,87223.0,71.848,71.9075,71.739,71.7886,87223.0
2015-08-19 14:50:00,72.43,72.43,71.8,71.91,82137.0,71.7886,71.7886,71.1642,71.2732,82137.0
2015-08-19 15:00:00,71.91,72.15,71.76,72.12,76526.0,71.2732,71.5111,71.1245,71.4813,76526.0
2015-08-19 15:10:00,72.11,72.22,71.94,72.04,66102.0,71.4714,71.5804,71.3029,71.402,66102.0
2015-08-19 15:20:00,72.02,72.2,71.94,72.11,63611.0,71.3822,71.5606,71.3029,71.4714,63611.0
2015-08-19 15:30:00,72.13,72.24,72.05,72.13,86809.0,71.4912,71.6003,71.4119,71.4912,86809.0
2015-08-19 15:40:00,72.12,72.35,72.06,72.25,144366.0,71.4813,71.7093,71.4219,71.6102,144366.0
2015-08-19 15:50:00,72.24,72.32,72.05,72.06,300815.0,71.6003,71.6796,71.4119,71.4219,300815.0
2015-08-20 09:30:00,71.62,72.0,71.16,71.43,133752.0,70.9858,71.3624,70.5298,70.7974,133752.0
2015-08-20 09:40:00,71.43,71.64,70.83,70.92,105575.0,70.7974,71.0056,70.2027,70.292,105575.0
2015-08-20 09:50:00,70.92,71.07,70.64,70.72,96198.0,70.292,70.4406,70.0144,70.0937,96198.0
2015-08-20 10:00:00,70.73,70.8,70.26,70.58,147725.0,70.1036,70.173,69.6378,69.955,147725.0
2015-08-20 10:10:00,70.56,70.61,70.1,70.13,121690.0,69.9351,69.9847,69.4792,69.5089,121690.0
2015-08-20 10:20:00,70.12,70.26,70.1,70.23,195980.0,69.499,69.6378,69.4792,69.6081,195980.0
2015-08-20 10:30:00,70.23,70.37,69.85,70.26,216909.0,69.6081,69.7468,69.2314,69.6378,216909.0
2015-08-20 10:40:00,70.26,70.44,70.22,70.42,90940.0,69.6378,69.8162,69.5981,69.7964,90940.0
2015-08-20 10:50:00,70.42,70.84,70.4,70.77,209535.0,69.7964,70.2127,69.7766,70.1433,209535.0
2015-08-20 11:00:00,70.77,70.83,70.47,70.49,106843.0,70.1433,70.2027,69.8459,69.8658,106843.0
2015-08-20 11:10:00,70.49,70.5,70.3,70.3,59329.0,69.8658,69.8757,69.6774,69.6774,59329.0
2015-08-20 11:20:00,70.3,70.7,70.26,70.65,62957.0,69.6774,70.0739,69.6378,70.0243,62957.0
2015-08-20 11:30:00,70.67,70.7,70.26,70.38,82726.0,70.0442,70.0739,69.6378,69.7567,82726.0
2015-08-20 11:40:00,70.36,70.44,70.27,70.28,65394.0,69.7369,69.8162,69.6477,69.6576,65394.0
2015-08-20 11:50:00,70.28,70.31,70.11,70.31,56821.0,69.6576,69.6874,69.4891,69.6874,56821.0
2015-08-20 12:00:00,70.29,70.41,70.15,70.26,94365.0,69.6675,69.7865,69.5288,69.6378,94365.0
2015-08-20 12:10:00,70.25,70.57,70.24,70.4,107961.0,69.6279,69.9451,69.618,69.7766,107961.0
2015-08-20 12:20:00,70.38,70.39,70.11,70.19,60240.0,69.7567,69.7666,69.4891,69.5684,60240.0
2015-08-20 12:30:00,70.18,70.25,70.06,70.14,52167.0,69.5585,69.6279,69.4396,69.5189,52167.0
2015-08-20 12:40:00,70.15,70.16,69.99,70.05,95148.0,69.5288,69.5387,69.3702,69.4297,95148.0
2015-08-20 12:50:00,70.04,70.04,69.64,69.72,130794.0,69.4197,69.4197,69.0233,69.1026,130794.0
2015-08-20 13:00:00,69.71,69.82,69.61,69.7,97773.0,69.0927,69.2017,68.9936,69.0828,97773.0
2015-08-20 13:10:00,69.69,69.84,69.59,69.75,91101.0,69.0728,69.2215,68.9737,69.1323,91101.0
2015-08-20 13:20:00,69.72,69.78,69.58,69.69,107822.0,69.1026,69.162,68.9638,69.0728,107822.0
2015-08-20 13:30:00,69.7,69.72,69.46,69.52,117647.0,69.0828,69.1026,68.8449,68.9043,117647.0
2015-08-20 13:40:00,69.5,69.66,69.41,69.62,79178.0,68.8845,69.0431,68.7953,69.0035,79178.0
2015-08-20 13:50:00,69.63,69.72,69.47,69.65,139869.0,69.0134,69.1026,68.8548,69.0332,139869.0
2015-08-20 14:00:00,69.67,69.67,69.35,69.35,97499.0,69.053,69.053,68.7359,68.7359,97499.0
2015-08-20 14:10:00,69.35,69.51,69.25,69.39,123335.0,68.7359,68.8944,68.6367,68.7755,123335.0
2015-08-20 14:20:00,69.39,69.43,69.17,69.17,72662.0,68.7755,68.8151,68.5574,68.5574,72662.0
2015-08-20 14:30:00,69.17,69.18,68.95,69.03,161881.0,68.5574,68.5674,68.3394,68.4187,161881.0
2015-08-20 14:40:00,69.03,69.26,68.79,69.17,218388.0,68.4187,68.6467,68.1808,68.5574,218388.0
2015-08-20 14:50:00,69.16,69.37,69.11,69.29,197561.0,68.5475,68.7557,68.498,68.6764,197561.0
2015-08-20 15:00:00,69.28,69.35,69.24,69.35,174457.0,68.6665,68.7359,68.6268,68.7359,174457.0
2015-08-20 15:10:00,69.34,69.39,68.87,68.88,177214.0,68.7259,68.7755,68.2601,68.27,177214.0
2015-08-20 15:20:00,68.88,69.03,68.62,68.84,378942.0,68.27,68.4187,68.0123,68.2304,378942.0
2015-08-20 15:30:00,68.87,69.09,68.85,68.91,311636.0,68.2601,68.4782,68.2403,68.2998,311636.0
2015-08-20 15:40:00,68.91,69.05,68.72,68.79,315820.0,68.2998,68.4385,68.1114,68.1808,315820.0
2015-08-20 15:50:00,68.79,68.84,67.5,67.89,979507.0,68.1808,68.2304,66.9022,67.2888,979507.0
2015-08-21 09:30:00,68.95,71.55,68.28,71.39,1554341.0,68.3394,70.9164,67.6753,70.7578,1554341.0
2015-08-21 09:40:00,71.34,71.49,69.84,70.55,586415.0,70.7082,70.8569,69.2215,69.9252,586415.0
2015-08-21 09:50:00,70.59,71.52,70.54,71.31,493937.0,69.9649,70.8866,69.9153,70.6785,493937.0
2015-08-21 10:00:00,71.34,71.5,70.56,70.81,551312.0,70.7082,70.8668,69.9351,70.1829,551312.0
2015-08-21 10:10:00,70.83,70.87,70.28,70.48,337577.0,70.2027,70.2424,69.6576,69.8558,337577.0
2015-08-21 10:20:00,70.5,70.91,70.29,70.5,279600.0,69.8757,70.282,69.6675,69.8757,279600.0
2015-08-21 10:30:00,70.5,70.66,69.7,69.75,392664.0,69.8757,70.0343,69.0828,69.1323,392664.0
2015-08-21 10:40:00,69.78,70.07,69.5,69.63,427517.0,69.162,69.4495,68.8845,69.0134,427517.0
2015-08-21 10:50:00,69.63,70.21,69.55,70.0,242383.0,69.0134,69.5882,68.9341,69.3801,242383.0
2015-08-21 11:00:00,69.99,70.13,69.62,69.64,179356.0,69.3702,69.5089,69.0035,69.0233,179356.0
2015-08-21 11:10:00,69.62,70.0,69.29,69.91,319363.0,69.0035,69.3801,68.6764,69.2909,319363.0
2015-08-21 11:20:00,69.9,69.97,69.33,69.66,222966.0,69.281,69.3504,68.716,69.0431,222966.0
2015-08-21 11:30:00,69.7,69.82,69.16,69.31,219822.0,69.0828,69.2017,68.5475,68.6962,219822.0
2015-08-21 11:40:00,69.31,69.8,69.26,69.56,151033.0,68.6962,69.1819,68.6467,68.944,151033.0
2015-08-21 11:50:00,69.55,69.9,69.32,69.76,116451.0,68.9341,69.281,68.7061,69.1422,116451.0
2015-08-21 12:00:00,69.76,70.27,69.71,70.06,198036.0,69.1422,69.6477,69.0927,69.4396,198036.0
2015-08-21 12:10:00,70.05,70.06,69.35,69.64,135079.0,69.4297,69.4396,68.7359,69.0233,135079.0
2015-08-21 12:20:00,69.65,69.7,69.2,69.2,113393.0,69.0332,69.0828,68.5872,68.5872,113393.0
2015-08-21 12:30:00,69.19,69.41,69.11,69.23,127912.0,68.5773,68.7953,68.498,68.6169,127912.0
2015-08-21 12:40:00,69.19,69.19,68.78,68.98,209161.0,68.5773,68.5773,68.1709,68.3691,209161.0
2015-08-21 12:50:00,68.98,69.0,68.52,68.58,242259.0,68.3691,68.389,67.9132,67.9727,242259.0
2015-08-21 13:00:00,68.57,68.74,68.45,68.58,151520.0,67.9628,68.1313,67.8438,67.9727,151520.0
2015-08-21 13:10:00,68.61,68.68,68.47,68.66,109978.0,68.0024,68.0718,67.8636,68.052,109978.0
2015-08-21 13:20:00,68.64,69.31,68.62,69.28,116200.0,68.0321,68.6962,68.0123,68.6665,116200.0
2015-08-21 13:30:00,69.28,69.72,69.1,69.7,183612.0,68.6665,69.1026,68.4881,69.0828,183612.0
2015-08-21 13:40:00,69.69,69.84,69.46,69.55,200337.0,69.0728,69.2215,68.8449,68.9341,200337.0
2015-08-21 13:50:00,69.55,69.69,69.25,69.67,108322.0,68.9341,69.0728,68.6367,69.053,108322.0
2015-08-21 14:00:00,69.67,70.0,69.62,69.92,133012.0,69.053,69.3801,69.0035,69.3008,133012.0
2015-08-21 14:10:00,69.88,69.91,69.55,69.6,96546.0,69.2612,69.2909,68.9341,68.9836,96546.0
2015-08-21 14:20:00,69.58,70.0,69.58,69.99,160833.0,68.9638,69.3801,68.9638,69.3702,160833.0
2015-08-21 14:30:00,69.99,70.27,69.84,69.86,215391.0,69.3702,69.6477,69.2215,69.2413,215391.0
2015-08-21 14:40:00,69.86,69.87,69.15,69.15,174924.0,69.2413,69.2512,68.5376,68.5376,174924.0
2015-08-21 14:50:00,69.15,69.24,68.97,69.08,279134.0,68.5376,68.6268,68.3592,68.4682,279134.0
2015-08-21 15:00:00,69.09,69.34,68.9,68.9,188998.0,68.4782,68.7259,68.2898,68.2898,188998.0
2015-08-21 15:10:00,68.91,68.99,68.42,68.95,364009.0,68.2998,68.379,67.8141,68.3394,364009.0
2015-08-21 15:20:00,68.94,68.95,68.5,68.71,259299.0,68.3295,68.3394,67.8934,68.1015,259299.0
2015-08-21 15:30:00,68.72,68.76,68.39,68.68,327915.0,68.1114,68.1511,67.7844,68.0718,327915.0
2015-08-21 15:40:00,68.66,69.45,68.64,69.31,426472.0,68.052,68.835,68.0321,68.6962,426472.0
2015-08-21 15:50:00,69.32,69.38,69.04,69.17,866074.0,68.7061,68.7656,68.4286,68.5574,866074.0
2015-08-24 09:30:00,65.99,65.99,64.16,64.8,613569.0,65.4056,65.4056,63.5918,64.2261,613569.0
2015-08-24 09:40:00,64.73,67.0,64.51,65.88,511290.0,64.1568,66.4067,63.9387,65.2966,511290.0
2015-08-24 09:50:00,65.82,65.94,64.16,65.63,301344.0,65.2371,65.3561,63.5918,65.0488,301344.0
2015-08-24 10:00:00,65.77,66.12,65.36,65.84,280826.0,65.1876,65.5345,64.7812,65.2569,280826.0
2015-08-24 10:10:00,65.8,66.39,65.41,66.07,335807.0,65.2173,65.8021,64.8307,65.4849,335807.0
2015-08-24 10:20:00,66.07,66.93,65.96,66.42,251874.0,65.4849,66.3373,65.3759,65.8318,251874.0
2015-08-24 10:30:00,66.37,66.61,65.44,66.17,352845.0,65.7822,66.0201,64.8605,65.584,352845.0
2015-08-24 10:40:00,66.16,66.65,65.95,66.55,171833.0,65.5741,66.0598,65.366,65.9607,171833.0
2015-08-24 10:50:00,66.51,66.84,66.4,66.69,225605.0,65.921,66.2481,65.812,66.0994,225605.0
2015-08-24 11:00:00,66.75,67.12,66.6,67.06,290545.0,66.1589,66.5256,66.0102,66.4661,290545.0
2015-08-24 11:10:00,67.03,67.27,66.88,67.15,229753.0,66.4364,66.6743,66.2877,66.5553,229753.0
2015-08-24 11:20:00,67.15,67.34,66.86,67.23,254982.0,66.5553,66.7437,66.2679,66.6346,254982.0
2015-08-24 11:30:00,67.19,67.46,66.95,67.31,126571.0,66.595,66.8626,66.3571,66.7139,126571.0
2015-08-24 11:40:00,67.27,68.08,67.15,68.06,206594.0,66.6743,67.4771,66.5553,67.4573,206594.0
2015-08-24 11:50:00,68.07,68.86,68.03,68.54,185590.0,67.4672,68.2502,67.4275,67.933,185590.0
2015-08-24 12:00:00,68.5,68.82,67.91,68.36,141314.0,67.8934,68.2105,67.3086,67.7546,141314.0
2015-08-24 12:10:00,68.37,68.73,68.15,68.51,108914.0,67.7645,68.1213,67.5465,67.9033,108914.0
2015-08-24 12:20:00,68.51,68.99,68.46,68.67,110903.0,67.9033,68.379,67.8537,68.0619,110903.0
2015-08-24 12:30:00,68.63,68.69,68.28,68.51,179694.0,68.0222,68.0817,67.6753,67.9033,179694.0
2015-08-24 12:40:00,68.51,68.65,67.81,67.81,143987.0,67.9033,68.0421,67.2095,67.2095,143987.0
2015-08-24 12:50:00,67.84,68.24,67.62,67.93,107568.0,67.2392,67.6357,67.0212,67.3284,107568.0
2015-08-24 13:00:00,67.92,68.32,67.92,68.28,104897.0,67.3185,67.715,67.3185,67.6753,104897.0
2015-08-24 13:10:00,68.31,68.44,67.99,68.1,78586.0,67.7051,67.8339,67.3879,67.4969,78586.0
2015-08-24 13:20:00,68.06,68.1,67.35,67.57,163702.0,67.4573,67.4969,66.7536,66.9716,163702.0
2015-08-24 13:30:00,67.57,67.57,67.17,67.22,186442.0,66.9716,66.9716,66.5752,66.6247,186442.0
2015-08-24 13:40:00,67.2,67.61,67.15,67.61,115009.0,66.6049,67.0113,66.5553,67.0113,115009.0
2015-08-24 13:50:00,67.6,67.6,66.86,66.95,143797.0,67.0014,67.0014,66.2679,66.3571,143797.0
2015-08-24 14:00:00,66.93,67.02,66.5,66.56,106337.0,66.3373,66.4265,65.9111,65.9706,106337.0
2015-08-24 14:10:00,66.55,66.79,66.17,66.67,125775.0,65.9607,66.1985,65.584,66.0796,125775.0
2015-08-24 14:20:00,66.72,66.99,66.43,66.55,99798.0,66.1291,66.3968,65.8417,65.9607,99798.0
2015-08-24 14:30:00,66.56,67.04,66.52,66.79,82944.0,65.9706,66.4463,65.9309,66.1985,82944.0
2015-08-24 14:40:00,66.76,66.76,65.76,65.83,110992.0,66.1688,66.1688,65.1776,65.247,110992.0
2015-08-24 14:50:00,65.88,65.94,64.94,65.07,229855.0,65.2966,65.3561,64.3649,64.4938,229855.0
2015-08-24 15:00:00,65.03,65.85,64.67,65.83,209282.0,64.4541,65.2668,64.0973,65.247,209282.0
2015-08-24 15:10:00,65.8,65.8,64.97,65.01,221483.0,65.2173,65.2173,64.3946,64.4343,221483.0
2015-08-24 15:20:00,65.0,65.15,64.59,64.78,251073.0,64.4244,64.573,64.018,64.2063,251073.0
2015-08-24 15:30:00,64.76,66.05,64.52,66.04,277758.0,64.1865,65.4651,63.9486,65.4552,277758.0
2015-08-24 15:40:00,66.04,66.43,65.61,65.65,330864.0,65.4552,65.8417,65.029,65.0686,330864.0
2015-08-24 15:50:00,65.65,66.18,65.14,65.19,349537.0,65.0686,65.5939,64.5631,64.6127,349537.0
2015-08-25 09:30:00,67.59,67.59,66.74,67.09,216734.0,66.9914,66.9914,66.149,66.4959,216734.0
2015-08-25 09:40:00,67.06,67.2,66.58,66.69,135699.0,66.4661,66.6049,65.9904,66.0994,135699.0
2015-08-25 09:50:00,66.66,67.48,66.59,67.19,162641.0,66.0697,66.8824,66.0003,66.595,162641.0
2015-08-25 10:00:00,67.15,67.48,66.84,67.35,174638.0,66.5553,66.8824,66.2481,66.7536,174638.0
2015-08-25 10:10:00,67.34,67.83,67.1,67.39,132201.0,66.7437,67.2293,66.5058,66.7932,132201.0
2015-08-25 10:20:00,67.45,67.54,66.94,67.08,95801.0,66.8527,66.9419,66.3472,66.486,95801.0
2015-08-25 10:30:00,67.1,67.15,66.83,66.93,85714.0,66.5058,66.5553,66.2382,66.3373,85714.0
2015-08-25 10:40:00,66.9,67.59,66.8,66.99,69675.0,66.3076,66.9914,66.2084,66.3968,69675.0
2015-08-25 10:50:00,66.93,67.07,66.71,66.85,103131.0,66.3373,66.476,66.1192,66.258,103131.0
2015-08-25 11:00:00,66.88,67.46,66.88,67.41,140075.0,66.2877,66.8626,66.2877,66.813,140075.0
2015-08-25 11:10:00,67.39,67.65,67.39,67.55,157872.0,66.7932,67.0509,66.7932,66.9518,157872.0
2015-08-25 11:20:00,67.57,68.0,67.57,67.84,115009.0,66.9716,67.3978,66.9716,67.2392,115009.0
2015-08-25 11:30:00,67.81,68.01,67.8,67.85,164496.0,67.2095,67.4077,67.1996,67.2491,164496.0
2015-08-25 11:40:00,67.9,68.11,67.65,68.07,210257.0,67.2987,67.5068,67.0509,67.4672,210257.0
2015-08-25 11:50:00,68.08,68.12,67.75,67.87,173447.0,67.4771,67.5167,67.15,67.269,173447.0
2015-08-25 12:00:00,67.84,67.96,67.69,67.91,99454.0,67.2392,67.3582,67.0906,67.3086,99454.0
2015-08-25 12:10:00,67.92,67.97,67.74,67.86,71470.0,67.3185,67.3681,67.1401,67.259,71470.0
2015-08-25 12:20:00,67.88,68.2,67.85,67.97,83318.0,67.2789,67.596,67.2491,67.3681,83318.0
2015-08-25 12:30:00,67.96,68.15,67.78,67.85,131720.0,67.3582,67.5465,67.1798,67.2491,131720.0
2015-08-25 12:40:00,67.82,68.07,67.81,68.0,110785.0,67.2194,67.4672,67.2095,67.3978,110785.0
2015-08-25 12:50:00,68.0,68.06,67.72,67.72,68871.0,67.3978,67.4573,67.1203,67.1203,68871.0
2015-08-25 13:00:00,67.73,67.89,67.63,67.66,88436.0,67.1302,67.2888,67.0311,67.0608,88436.0
2015-08-25 13:10:00,67.68,67.75,67.42,67.49,120434.0,67.0806,67.15,66.8229,66.8923,120434.0
2015-08-25 13:20:00,67.48,67.72,67.31,67.39,241017.0,66.8824,67.1203,66.7139,66.7932,241017.0
2015-08-25 13:30:00,67.37,67.53,67.23,67.39,116957.0,66.7734,66.932,66.6346,66.7932,116957.0
2015-08-25 13:40:00,67.38,67.54,67.35,67.46,132880.0,66.7833,66.9419,66.7536,66.8626,132880.0
2015-08-25 13:50:00,67.45,67.82,67.35,67.58,81084.0,66.8527,67.2194,66.7536,66.9815,81084.0
2015-08-25 14:00:00,67.56,67.6,67.11,67.13,92156.0,66.9617,67.0014,66.5157,66.5355,92156.0
2015-08-25 14:10:00,67.13,67.37,67.03,67.31,182876.0,66.5355,66.7734,66.4364,66.7139,182876.0
2015-08-25 14:20:00,67.35,67.58,67.22,67.28,85584.0,66.7536,66.9815,66.6247,66.6842,85584.0
2015-08-25 14:30:00,67.28,67.41,67.13,67.29,122237.0,66.6842,66.813,66.5355,66.6941,122237.0
2015-08-25 14:40:00,67.26,67.57,67.24,67.57,69855.0,66.6644,66.9716,66.6445,66.9716,69855.0
2015-08-25 14:50:00,67.58,67.8,67.43,67.69,117293.0,66.9815,67.1996,66.8329,67.0906,117293.0
2015-08-25 15:00:00,67.66,67.82,67.39,67.54,221788.0,67.0608,67.2194,66.7932,66.9419,221788.0
2015-08-25 15:10:00,67.56,67.64,67.18,67.21,152017.0,66.9617,67.041,66.5851,66.6148,152017.0
2015-08-25 15:20:00,67.2,67.3,66.7,66.75,150865.0,66.6049,66.704,66.1093,66.1589,150865.0
2015-08-25 15:30:00,66.73,66.88,66.31,66.38,272668.0,66.1391,66.2877,65.7228,65.7922,272668.0
2015-08-25 15:40:00,66.35,66.67,65.74,65.83,321397.0,65.7624,66.0796,65.1578,65.247,321397.0
2015-08-25 15:50:00,65.82,66.21,65.02,65.25,752318.0,65.2371,65.6237,64.4442,64.6722,752318.0
2015-08-26 09:30:00,66.7,67.0,65.84,66.25,333292.0,66.1093,66.4067,65.2569,65.6633,333292.0
2015-08-26 09:40:00,66.32,66.54,65.57,66.22,192758.0,65.7327,65.9507,64.9893,65.6336,192758.0
2015-08-26 09:50:00,66.23,66.25,65.56,66.05,391548.0,65.6435,65.6633,64.9794,65.4651,391548.0
2015-08-26 10:00:00,66.05,66.42,65.84,66.14,125874.0,65.4651,65.8318,65.2569,65.5543,125874.0
2015-08-26 10:10:00,66.15,66.22,65.29,65.35,166152.0,65.5642,65.6336,64.7118,64.7713,166152.0
2015-08-26 10:20:00,65.36,66.04,65.32,65.87,116083.0,64.7812,65.4552,64.7415,65.2867,116083.0
2015-08-26 10:30:00,65.9,66.26,65.68,65.84,163879.0,65.3164,65.6732,65.0984,65.2569,163879.0
2015-08-26 10:40:00,65.84,65.84,65.4,65.48,134347.0,65.2569,65.2569,64.8208,64.9001,134347.0
2015-08-26 10:50:00,65.54,66.14,65.45,65.61,112458.0,64.9596,65.5543,64.8704,65.029,112458.0
2015-08-26 11:00:00,65.66,65.84,65.37,65.59,101989.0,65.0785,65.2569,64.7911,65.0092,101989.0
2015-08-26 11:10:00,65.55,65.96,65.39,65.9,191355.0,64.9695,65.3759,64.8109,65.3164,191355.0
2015-08-26 11:20:00,65.92,66.0,65.68,65.82,106319.0,65.3362,65.4155,65.0984,65.2371,106319.0
2015-08-26 11:30:00,65.82,66.0,65.41,65.42,117367.0,65.2371,65.4155,64.8307,64.8407,117367.0
2015-08-26 11:40:00,65.41,66.05,65.4,65.92,153093.0,64.8307,65.4651,64.8208,65.3362,153093.0
2015-08-26 11:50:00,65.88,66.12,65.74,66.0,400599.0,65.2966,65.5345,65.1578,65.4155,400599.0
2015-08-26 12:00:00,65.96,66.0,65.77,65.95,179014.0,65.3759,65.4155,65.1876,65.366,179014.0
2015-08-26 12:10:00,65.93,66.2,65.82,65.98,115492.0,65.3461,65.6137,65.2371,65.3957,115492.0
2015-08-26 12:20:00,65.98,66.04,65.71,65.79,119339.0,65.3957,65.4552,65.1281,65.2074,119339.0
2015-08-26 12:30:00,65.81,65.89,65.61,65.61,219172.0,65.2272,65.3065,65.029,65.029,219172.0
2015-08-26 12:40:00,65.6,65.71,65.43,65.57,54389.0,65.0191,65.1281,64.8506,64.9893,54389.0
2015-08-26 12:50:00,65.54,65.98,65.43,65.97,67187.0,64.9596,65.3957,64.8506,65.3858,67187.0
2015-08-26 13:00:00,66.0,66.25,65.86,66.0,195655.0,65.4155,65.6633,65.2768,65.4155,195655.0
2015-08-26 13:10:00,65.97,66.24,65.94,66.18,190880.0,65.3858,65.6534,65.3561,65.5939,190880.0
2015-08-26 13:20:00,66.17,66.72,66.17,66.64,207944.0,65.584,66.1291,65.584,66.0499,207944.0
2015-08-26 13:30:00,66.64,67.05,66.55,67.03,208753.0,66.0499,66.4562,65.9607,66.4364,208753.0
2015-08-26 13:40:00,66.99,67.08,66.68,66.8,366656.0,66.3968,66.486,66.0895,66.2084,366656.0
2015-08-26 13:50:00,66.81,67.06,66.72,67.03,85618.0,66.2183,66.4661,66.1291,66.4364,85618.0
2015-08-26 14:00:00,67.06,67.09,66.72,67.01,45781.0,66.4661,66.4959,66.1291,66.4166,45781.0
2015-08-26 14:10:00,67.03,67.09,66.58,66.72,76263.0,66.4364,66.4959,65.9904,66.1291,76263.0
2015-08-26 14:20:00,66.67,66.83,66.59,66.77,133454.0,66.0796,66.2382,66.0003,66.1787,133454.0
2015-08-26 14:30:00,66.77,67.02,66.66,67.02,105713.0,66.1787,66.4265,66.0697,66.4265,105713.0
2015-08-26 14:40:00,67.02,67.49,67.0,67.29,188993.0,66.4265,66.8923,66.4067,66.6941,188993.0
2015-08-26 14:50:00,67.28,67.55,67.11,67.43,141265.0,66.6842,66.9518,66.5157,66.8329,141265.0
2015-08-26 15:00:00,67.41,67.84,67.21,67.84,127043.0,66.813,67.2392,66.6148,67.2392,127043.0
2015-08-26 15:10:00,67.81,68.4,67.81,68.31,274515.0,67.2095,67.7943,67.2095,67.7051,274515.0
2015-08-26 15:20:00,68.31,68.58,67.96,68.01,197366.0,67.7051,67.9727,67.3582,67.4077,197366.0
2015-08-26 15:30:00,68.04,68.46,67.98,68.12,155184.0,67.4375,67.8537,67.378,67.5167,155184.0
2015-08-26 15:40:00,68.15,68.63,68.11,68.26,202542.0,67.5465,68.0222,67.5068,67.6555,202542.0
2015-08-26 15:50:00,68.27,68.64,68.27,68.52,487426.0,67.6654,68.0321,67.6654,67.9132,487426.0
2015-08-27 09:30:00,69.31,70.0,69.22,69.77,367623.0,68.6962,69.3801,68.607,69.1521,367623.0
2015-08-27 09:40:00,69.76,70.02,69.46,69.56,296693.0,69.1422,69.3999,68.8449,68.944,296693.0
2015-08-27 09:50:00,69.58,69.74,69.13,69.29,169632.0,68.9638,69.1224,68.5178,68.6764,169632.0
2015-08-27 10:00:00,69.23,69.55,68.92,69.42,180060.0,68.6169,68.9341,68.3097,68.8052,180060.0
2015-08-27 10:10:00,69.4,69.58,69.16,69.36,130545.0,68.7854,68.9638,68.5475,68.7458,130545.0
2015-08-27 10:20:00,69.34,69.63,69.2,69.45,98810.0,68.7259,69.0134,68.5872,68.835,98810.0
2015-08-27 10:30:00,69.42,69.52,69.09,69.43,119978.0,68.8052,68.9043,68.4782,68.8151,119978.0
2015-08-27 10:40:00,69.4,69.5,69.21,69.44,58139.0,68.7854,68.8845,68.5971,68.8251,58139.0
2015-08-27 10:50:00,69.45,69.5,69.32,69.48,61222.0,68.835,68.8845,68.7061,68.8647,61222.0
2015-08-27 11:00:00,69.49,69.78,69.4,69.61,131187.0,68.8746,69.162,68.7854,68.9936,131187.0
2015-08-27 11:10:00,69.62,69.72,69.43,69.51,73055.0,69.0035,69.1026,68.8151,68.8944,73055.0
2015-08-27 11:20:00,69.53,69.58,69.26,69.35,60033.0,68.9143,68.9638,68.6467,68.7359,60033.0
2015-08-27 11:30:00,69.39,69.39,69.2,69.21,107977.0,68.7755,68.7755,68.5872,68.5971,107977.0
2015-08-27 11:40:00,69.24,69.53,69.22,69.49,83292.0,68.6268,68.9143,68.607,68.8746,83292.0
2015-08-27 11:50:00,69.55,69.57,69.26,69.42,59732.0,68.9341,68.9539,68.6467,68.8052,59732.0
2015-08-27 12:00:00,69.41,69.86,69.4,69.71,71513.0,68.7953,69.2413,68.7854,69.0927,71513.0
2015-08-27 12:10:00,69.71,69.8,69.51,69.6,59393.0,69.0927,69.1819,68.8944,68.9836,59393.0
2015-08-27 12:20:00,69.61,69.76,69.57,69.76,45847.0,68.9936,69.1422,68.9539,69.1422,45847.0
2015-08-27 12:30:00,69.75,69.9,69.66,69.84,81134.0,69.1323,69.281,69.0431,69.2215,81134.0
2015-08-27 12:40:00,69.87,69.88,69.72,69.82,43539.0,69.2512,69.2612,69.1026,69.2017,43539.0
2015-08-27 12:50:00,69.84,69.97,69.83,69.94,61017.0,69.2215,69.3504,69.2116,69.3206,61017.0
2015-08-27 13:00:00,69.94,70.02,69.82,69.96,110317.0,69.3206,69.3999,69.2017,69.3405,110317.0
2015-08-27 13:10:00,69.97,70.22,69.97,70.12,67134.0,69.3504,69.5981,69.3504,69.499,67134.0
2015-08-27 13:20:00,70.1,70.22,70.09,70.17,75962.0,69.4792,69.5981,69.4693,69.5486,75962.0
2015-08-27 13:30:00,70.17,70.24,69.89,69.95,60425.0,69.5486,69.618,69.2711,69.3305,60425.0
2015-08-27 13:40:00,69.96,70.12,69.77,69.84,57311.0,69.3405,69.499,69.1521,69.2215,57311.0
2015-08-27 13:50:00,69.87,69.95,69.8,69.94,51554.0,69.2512,69.3305,69.1819,69.3206,51554.0
2015-08-27 14:00:00,69.95,69.95,69.64,69.64,92265.0,69.3305,69.3305,69.0233,69.0233,92265.0
2015-08-27 14:10:00,69.64,69.76,69.19,69.25,76479.0,69.0233,69.1422,68.5773,68.6367,76479.0
2015-08-27 14:20:00,69.25,69.48,69.0,69.12,72670.0,68.6367,68.8647,68.389,68.5079,72670.0
2015-08-27 14:30:00,69.11,69.39,68.98,69.29,63171.0,68.498,68.7755,68.3691,68.6764,63171.0
2015-08-27 14:40:00,69.28,69.29,68.88,68.91,66083.0,68.6665,68.6764,68.27,68.2998,66083.0
2015-08-27 14:50:00,68.92,69.11,68.62,68.7,92667.0,68.3097,68.498,68.0123,68.0916,92667.0
2015-08-27 15:00:00,68.71,68.88,68.25,68.76,114294.0,68.1015,68.27,67.6456,68.1511,114294.0
2015-08-27 15:10:00,68.73,68.89,68.5,68.84,99888.0,68.1213,68.2799,67.8934,68.2304,99888.0
2015-08-27 15:20:00,68.79,69.3,68.54,69.24,124596.0,68.1808,68.6863,67.933,68.6268,124596.0
2015-08-27 15:30:00,69.27,69.48,69.03,69.19,106122.0,68.6566,68.8647,68.4187,68.5773,106122.0
2015-08-27 15:40:00,69.19,69.68,69.13,69.61,139876.0,68.5773,69.0629,68.5178,68.9936,139876.0
2015-08-27 15:50:00,69.61,69.94,69.51,69.94,307518.0,68.9936,69.3206,68.8944,69.3206,307518.0
2015-08-28 09:30:00,69.75,70.75,69.47,70.38,322447.0,69.1323,70.1235,68.8548,69.7567,322447.0
2015-08-28 09:40:00,70.38,70.82,70.02,70.23,377753.0,69.7567,70.1928,69.3999,69.6081,377753.0
2015-08-28 09:50:00,70.22,70.27,69.68,69.87,156481.0,69.5981,69.6477,69.0629,69.2512,156481.0
2015-08-28 10:00:00,69.87,70.0,69.6,69.7,110716.0,69.2512,69.3801,68.9836,69.0828,110716.0
2015-08-28 10:10:00,69.75,69.96,69.67,69.69,86164.0,69.1323,69.3405,69.053,69.0728,86164.0
2015-08-28 10:20:00,69.71,69.92,69.54,69.87,53372.0,69.0927,69.3008,68.9242,69.2512,53372.0
2015-08-28 10:30:00,69.87,70.06,69.79,69.86,76617.0,69.2512,69.4396,69.172,69.2413,76617.0
2015-08-28 10:40:00,69.86,69.88,69.62,69.75,49604.0,69.2413,69.2612,69.0035,69.1323,49604.0
2015-08-28 10:50:00,69.71,70.03,69.71,69.91,87041.0,69.0927,69.4098,69.0927,69.2909,87041.0
2015-08-28 11:00:00,69.9,70.22,69.9,70.16,54303.0,69.281,69.5981,69.281,69.5387,54303.0
2015-08-28 11:10:00,70.16,70.44,70.16,70.33,85019.0,69.5387,69.8162,69.5387,69.7072,85019.0
2015-08-28 11:20:00,70.32,70.54,70.26,70.45,98254.0,69.6973,69.9153,69.6378,69.8261,98254.0
2015-08-28 11:30:00,70.45,70.54,70.24,70.24,54539.0,69.8261,69.9153,69.618,69.618,54539.0
2015-08-28 11:40:00,70.23,70.25,69.78,69.89,69516.0,69.6081,69.6279,69.162,69.2711,69516.0
2015-08-28 11:50:00,69.89,70.08,69.66,69.78,49544.0,69.2711,69.4594,69.0431,69.162,49544.0
2015-08-28 12:00:00,69.78,70.04,69.74,69.94,59070.0,69.162,69.4197,69.1224,69.3206,59070.0
2015-08-28 12:10:00,69.95,70.18,69.84,70.05,55413.0,69.3305,69.5585,69.2215,69.4297,55413.0
2015-08-28 12:20:00,70.06,70.14,69.97,70.05,54872.0,69.4396,69.5189,69.3504,69.4297,54872.0
2015-08-28 12:30:00,70.08,70.19,70.01,70.03,37641.0,69.4594,69.5684,69.39,69.4098,37641.0
2015-08-28 12:40:00,70.04,70.27,70.04,70.26,52778.0,69.4197,69.6477,69.4197,69.6378,52778.0
2015-08-28 12:50:00,70.25,70.3,70.12,70.13,49175.0,69.6279,69.6774,69.499,69.5089,49175.0
2015-08-28 13:00:00,70.14,70.16,69.94,70.04,40704.0,69.5189,69.5387,69.3206,69.4197,40704.0
2015-08-28 13:10:00,70.04,70.17,70.04,70.15,34479.0,69.4197,69.5486,69.4197,69.5288,34479.0
2015-08-28 13:20:00,70.15,70.17,69.82,69.84,60600.0,69.5288,69.5486,69.2017,69.2215,60600.0
2015-08-28 13:30:00,69.86,69.94,69.57,69.65,50153.0,69.2413,69.3206,68.9539,69.0332,50153.0
2015-08-28 13:40:00,69.62,69.77,69.55,69.72,35890.0,69.0035,69.1521,68.9341,69.1026,35890.0
2015-08-28 13:50:00,69.72,69.84,69.69,69.71,43322.0,69.1026,69.2215,69.0728,69.0927,43322.0
2015-08-28 14:00:00,69.73,70.04,69.73,69.98,60254.0,69.1125,69.4197,69.1125,69.3603,60254.0
2015-08-28 14:10:00,70.0,70.04,69.73,69.79,52804.0,69.3801,69.4197,69.1125,69.172,52804.0
2015-08-28 14:20:00,69.79,69.99,69.77,69.88,33253.0,69.172,69.3702,69.1521,69.2612,33253.0
2015-08-28 14:30:00,69.9,69.93,69.66,69.87,40999.0,69.281,69.3107,69.0431,69.2512,40999.0
2015-08-28 14:40:00,69.84,70.07,69.75,69.95,53508.0,69.2215,69.4495,69.1323,69.3305,53508.0
2015-08-28 14:50:00,69.97,70.09,69.85,70.07,67943.0,69.3504,69.4693,69.2314,69.4495,67943.0
2015-08-28 15:00:00,70.06,70.08,69.89,69.97,80235.0,69.4396,69.4594,69.2711,69.3504,80235.0
2015-08-28 15:10:00,69.96,70.04,69.86,69.96,94197.0,69.3405,69.4197,69.2413,69.3405,94197.0
2015-08-28 15:20:00,69.93,70.1,69.84,70.04,103600.0,69.3107,69.4792,69.2215,69.4197,103600.0
2015-08-28 15:30:00,70.01,70.03,69.8,69.91,99839.0,69.39,69.4098,69.1819,69.2909,99839.0
2015-08-28 15:40:00,69.91,70.09,69.76,69.97,129617.0,69.2909,69.4693,69.1422,69.3504,129617.0
2015-08-28 15:50:00,69.98,70.3,69.97,70.24,440798.0,69.3603,69.6774,69.3504,69.618,440798.0
2015-08-31 09:30:00,69.79,70.09,69.56,69.69,160810.0,69.172,69.4693,68.944,69.0728,160810.0
2015-08-31 09:40:00,69.7,69.86,69.58,69.61,85366.0,69.0828,69.2413,68.9638,68.9936,85366.0
2015-08-31 09:50:00,69.57,69.82,69.53,69.64,81153.0,68.9539,69.2017,68.9143,69.0233,81153.0
2015-08-31 10:00:00,69.61,69.71,69.12,69.6,118380.0,68.9936,69.0927,68.5079,68.9836,118380.0
2015-08-31 10:10:00,69.6,69.66,69.25,69.35,65972.0,68.9836,69.0431,68.6367,68.7359,65972.0
2015-08-31 10:20:00,69.34,69.73,69.26,69.7,65070.0,68.7259,69.1125,68.6467,69.0828,65070.0
2015-08-31 10:30:00,69.66,69.69,69.43,69.66,49602.0,69.0431,69.0728,68.8151,69.0431,49602.0
2015-08-31 10:40:00,69.68,69.77,69.42,69.52,109688.0,69.0629,69.1521,68.8052,68.9043,109688.0
2015-08-31 10:50:00,69.53,69.69,69.49,69.51,86085.0,68.9143,69.0728,68.8746,68.8944,86085.0
2015-08-31 11:00:00,69.52,69.58,69.34,69.42,65741.0,68.9043,68.9638,68.7259,68.8052,65741.0
2015-08-31 11:10:00,69.44,69.78,69.4,69.69,51025.0,68.8251,69.162,68.7854,69.0728,51025.0
2015-08-31 11:20:00,69.71,69.87,69.59,69.65,79046.0,69.0927,69.2512,68.9737,69.0332,79046.0
2015-08-31 11:30:00,69.63,69.9,69.6,69.83,53037.0,69.0134,69.281,68.9836,69.2116,53037.0
2015-08-31 11:40:00,69.87,70.2,69.87,70.07,73941.0,69.2512,69.5783,69.2512,69.4495,73941.0
2015-08-31 11:50:00,70.04,70.04,69.7,69.84,30007.0,69.4197,69.4197,69.0828,69.2215,30007.0
2015-08-31 12:00:00,69.81,69.92,69.81,69.84,26610.0,69.1918,69.3008,69.1918,69.2215,26610.0
2015-08-31 12:10:00,69.81,70.05,69.79,70.05,50563.0,69.1918,69.4297,69.172,69.4297,50563.0
2015-08-31 12:20:00,70.02,70.06,69.9,69.99,25953.0,69.3999,69.4396,69.281,69.3702,25953.0
2015-08-31 12:30:00,70.0,70.05,69.91,69.97,23304.0,69.3801,69.4297,69.2909,69.3504,23304.0
2015-08-31 12:40:00,69.96,70.01,69.88,69.9,34768.0,69.3405,69.39,69.2612,69.281,34768.0
2015-08-31 12:50:00,69.93,69.98,69.83,69.85,20262.0,69.3107,69.3603,69.2116,69.2314,20262.0
2015-08-31 13:00:00,69.84,70.18,69.83,70.18,70168.0,69.2215,69.5585,69.2116,69.5585,70168.0
2015-08-31 13:10:00,70.17,70.21,69.99,70.12,83129.0,69.5486,69.5882,69.3702,69.499,83129.0
2015-08-31 13:20:00,70.08,70.11,69.87,69.91,56969.0,69.4594,69.4891,69.2512,69.2909,56969.0
2015-08-31 13:30:00,69.91,69.96,69.7,69.8,44796.0,69.2909,69.3405,69.0828,69.1819,44796.0
2015-08-31 13:40:00,69.78,69.9,69.69,69.7,35673.0,69.162,69.281,69.0728,69.0828,35673.0
2015-08-31 13:50:00,69.7,69.81,69.69,69.77,35077.0,69.0828,69.1918,69.0728,69.1521,35077.0
2015-08-31 14:00:00,69.78,69.84,69.54,69.56,39036.0,69.162,69.2215,68.9242,68.944,39036.0
2015-08-31 14:10:00,69.56,69.56,69.28,69.29,33693.0,68.944,68.944,68.6665,68.6764,33693.0
2015-08-31 14:20:00,69.29,69.4,69.29,69.35,32051.0,68.6764,68.7854,68.6764,68.7359,32051.0
2015-08-31 14:30:00,69.32,69.63,69.3,69.36,84139.0,68.7061,69.0134,68.6863,68.7458,84139.0
2015-08-31 14:40:00,69.36,69.43,69.2,69.32,31576.0,68.7458,68.8151,68.5872,68.7061,31576.0
2015-08-31 14:50:00,69.29,69.3,69.03,69.16,51477.0,68.6764,68.6863,68.4187,68.5475,51477.0
2015-08-31 15:00:00,69.16,69.43,69.13,69.38,52095.0,68.5475,68.8151,68.5178,68.7656,52095.0
2015-08-31 15:10:00,69.36,69.52,69.29,69.35,113425.0,68.7458,68.9043,68.6764,68.7359,113425.0
2015-08-31 15:20:00,69.31,69.43,69.21,69.26,83152.0,68.6962,68.8151,68.5971,68.6467,83152.0
2015-08-31 15:30:00,69.27,69.56,69.26,69.4,100015.0,68.6566,68.944,68.6467,68.7854,100015.0
2015-08-31 15:40:00,69.4,69.59,69.38,69.46,149281.0,68.7854,68.9737,68.7656,68.8449,149281.0
2015-08-31 15:50:00,69.47,69.57,69.28,69.32,193646.0,68.8548,68.9539,68.6665,68.7061,193646.0
2015-09-01 09:30:00,67.86,68.16,67.0,67.97,161980.0,67.259,67.5564,66.4067,67.3681,161980.0
2015-09-01 09:40:00,67.95,68.62,67.75,68.44,82845.0,67.3483,68.0123,67.15,67.8339,82845.0
2015-09-01 09:50:00,68.44,68.57,68.07,68.31,51160.0,67.8339,67.9628,67.4672,67.7051,51160.0
2015-09-01 10:00:00,68.25,68.25,67.77,67.98,82381.0,67.6456,67.6456,67.1698,67.378,82381.0
2015-09-01 10:10:00,67.94,68.06,67.83,67.9,99038.0,67.3383,67.4573,67.2293,67.2987,99038.0
2015-09-01 10:20:00,67.94,68.26,67.76,68.26,43731.0,67.3383,67.6555,67.1599,67.6555,43731.0
2015-09-01 10:30:00,68.26,68.5,68.05,68.3,45590.0,67.6555,67.8934,67.4474,67.6952,45590.0
2015-09-01 10:40:00,68.27,68.27,67.95,68.12,44375.0,67.6654,67.6654,67.3483,67.5167,44375.0
2015-09-01 10:50:00,68.1,68.19,67.91,68.19,57462.0,67.4969,67.5861,67.3086,67.5861,57462.0
2015-09-01 11:00:00,68.2,68.34,67.98,68.31,55693.0,67.596,67.7348,67.378,67.7051,55693.0
2015-09-01 11:10:00,68.3,68.35,68.14,68.22,51745.0,67.6952,67.7447,67.5366,67.6159,51745.0
2015-09-01 11:20:00,68.22,68.3,68.01,68.03,66016.0,67.6159,67.6952,67.4077,67.4275,66016.0
2015-09-01 11:30:00,68.0,68.19,67.95,67.98,79051.0,67.3978,67.5861,67.3483,67.378,79051.0
2015-09-01 11:40:00,68.0,68.0,67.73,67.93,38739.0,67.3978,67.3978,67.1302,67.3284,38739.0
2015-09-01 11:50:00,67.94,67.95,67.69,67.72,46401.0,67.3383,67.3483,67.0906,67.1203,46401.0
2015-09-01 12:00:00,67.77,67.82,67.45,67.47,51833.0,67.1698,67.2194,66.8527,66.8725,51833.0
2015-09-01 12:10:00,67.45,67.53,67.4,67.51,119675.0,66.8527,66.932,66.8031,66.9121,119675.0
2015-09-01 12:20:00,67.49,67.5,67.25,67.26,46292.0,66.8923,66.9022,66.6545,66.6644,46292.0
2015-09-01 12:30:00,67.28,67.31,67.19,67.31,50325.0,66.6842,66.7139,66.595,66.7139,50325.0
2015-09-01 12:40:00,67.31,67.34,67.07,67.11,62809.0,66.7139,66.7437,66.476,66.5157,62809.0
2015-09-01 12:50:00,67.12,67.2,67.01,67.05,55619.0,66.5256,66.6049,66.4166,66.4562,55619.0
2015-09-01 13:00:00,67.05,67.31,67.03,67.04,41523.0,66.4562,66.7139,66.4364,66.4463,41523.0
2015-09-01 13:10:00,67.03,67.12,66.9,67.0,64201.0,66.4364,66.5256,66.3076,66.4067,64201.0
2015-09-01 13:20:00,67.0,67.38,67.0,67.31,41967.0,66.4067,66.7833,66.4067,66.7139,41967.0
2015-09-01 13:30:00,67.28,67.42,67.17,67.2,45347.0,66.6842,66.8229,66.5752,66.6049,45347.0
2015-09-01 13:40:00,67.2,67.34,67.09,67.27,30788.0,66.6049,66.7437,66.4959,66.6743,30788.0
2015-09-01 13:50:00,67.3,67.38,67.23,67.31,49015.0,66.704,66.7833,66.6346,66.7139,49015.0
2015-09-01 14:00:00,67.29,67.31,67.02,67.05,59975.0,66.6941,66.7139,66.4265,66.4562,59975.0
2015-09-01 14:10:00,67.05,67.08,66.78,66.78,95219.0,66.4562,66.486,66.1886,66.1886,95219.0
2015-09-01 14:20:00,66.76,67.0,66.74,66.83,135725.0,66.1688,66.4067,66.149,66.2382,135725.0
2015-09-01 14:30:00,66.84,67.25,66.82,67.25,91872.0,66.2481,66.6545,66.2283,66.6545,91872.0
2015-09-01 14:40:00,67.26,67.31,66.92,66.96,58248.0,66.6644,66.7139,66.3274,66.367,58248.0
2015-09-01 14:50:00,66.99,67.15,66.78,66.81,59127.0,66.3968,66.5553,66.1886,66.2183,59127.0
2015-09-01 15:00:00,66.83,66.91,66.67,66.78,93795.0,66.2382,66.3175,66.0796,66.1886,93795.0
2015-09-01 15:10:00,66.76,66.93,66.7,66.72,95779.0,66.1688,66.3373,66.1093,66.1291,95779.0
2015-09-01 15:20:00,66.72,66.88,66.55,66.67,221580.0,66.1291,66.2877,65.9607,66.0796,221580.0
2015-09-01 15:30:00,66.66,66.7,66.46,66.59,302973.0,66.0697,66.1093,65.8714,66.0003,302973.0
2015-09-01 15:40:00,66.58,66.66,66.26,66.49,249494.0,65.9904,66.0697,65.6732,65.9012,249494.0
2015-09-01 15:50:00,66.49,66.93,66.46,66.66,417064.0,65.9012,66.3373,65.8714,66.0697,417064.0
2015-09-02 09:30:00,67.59,67.81,66.92,67.14,108693.0,66.9914,67.2095,66.3274,66.5454,108693.0
2015-09-02 09:40:00,67.23,67.37,67.07,67.21,124844.0,66.6346,66.7734,66.476,66.6148,124844.0
2015-09-02 09:50:00,67.21,67.3,66.94,67.12,50131.0,66.6148,66.704,66.3472,66.5256,50131.0
2015-09-02 10:00:00,67.1,67.57,67.01,67.53,133828.0,66.5058,66.9716,66.4166,66.932,133828.0
2015-09-02 10:10:00,67.5,67.52,66.86,66.86,51836.0,66.9022,66.9221,66.2679,66.2679,51836.0
2015-09-02 10:20:00,66.9,67.07,66.82,66.86,30085.0,66.3076,66.476,66.2283,66.2679,30085.0
2015-09-02 10:30:00,66.81,66.87,66.67,66.72,48321.0,66.2183,66.2778,66.0796,66.1291,48321.0
2015-09-02 10:40:00,66.74,66.9,66.61,66.63,38240.0,66.149,66.3076,66.0201,66.0399,38240.0
2015-09-02 10:50:00,66.65,66.93,66.64,66.86,42011.0,66.0598,66.3373,66.0499,66.2679,42011.0
2015-09-02 11:00:00,66.88,67.0,66.7,66.83,45271.0,66.2877,66.4067,66.1093,66.2382,45271.0
2015-09-02 11:10:00,66.79,66.96,66.72,66.89,23310.0,66.1985,66.367,66.1291,66.2976,23310.0
2015-09-02 11:20:00,66.89,67.03,66.82,66.91,37981.0,66.2976,66.4364,66.2283,66.3175,37981.0
2015-09-02 11:30:00,66.93,66.94,66.57,66.64,79574.0,66.3373,66.3472,65.9805,66.0499,79574.0
2015-09-02 11:40:00,66.63,66.79,66.6,66.6,38162.0,66.0399,66.1985,66.0102,66.0102,38162.0
2015-09-02 11:50:00,66.59,66.66,66.4,66.51,60936.0,66.0003,66.0697,65.812,65.921,60936.0
2015-09-02 12:00:00,66.53,66.55,66.35,66.42,43718.0,65.9408,65.9607,65.7624,65.8318,43718.0
2015-09-02 12:10:00,66.44,66.5,66.33,66.41,31178.0,65.8516,65.9111,65.7426,65.8219,31178.0
2015-09-02 12:20:00,66.41,66.67,66.4,66.62,42607.0,65.8219,66.0796,65.812,66.03,42607.0
2015-09-02 12:30:00,66.62,66.84,66.57,66.81,28298.0,66.03,66.2481,65.9805,66.2183,28298.0
2015-09-02 12:40:00,66.8,66.97,66.73,66.95,24818.0,66.2084,66.3769,66.1391,66.3571,24818.0
2015-09-02 12:50:00,66.97,67.05,66.81,67.03,25355.0,66.3769,66.4562,66.2183,66.4364,25355.0
2015-09-02 13:00:00,67.04,67.05,66.85,66.95,29342.0,66.4463,66.4562,66.258,66.3571,29342.0
2015-09-02 13:10:00,66.99,67.12,66.94,67.01,25687.0,66.3968,66.5256,66.3472,66.4166,25687.0
2015-09-02 13:20:00,67.01,67.24,66.98,67.22,49139.0,66.4166,66.6445,66.3868,66.6247,49139.0
2015-09-02 13:30:00,67.23,67.31,67.16,67.17,67030.0,66.6346,66.7139,66.5652,66.5752,67030.0
2015-09-02 13:40:00,67.18,67.3,67.18,67.23,25339.0,66.5851,66.704,66.5851,66.6346,25339.0
2015-09-02 13:50:00,67.23,67.25,67.09,67.17,26819.0,66.6346,66.6545,66.4959,66.5752,26819.0
2015-09-02 14:00:00,67.14,67.34,67.08,67.25,39991.0,66.5454,66.7437,66.486,66.6545,39991.0
2015-09-02 14:10:00,67.26,67.49,67.26,67.41,37456.0,66.6644,66.8923,66.6644,66.813,37456.0
2015-09-02 14:20:00,67.41,67.53,67.33,67.39,38383.0,66.813,66.932,66.7337,66.7932,38383.0
2015-09-02 14:30:00,67.4,67.42,67.04,67.12,39563.0,66.8031,66.8229,66.4463,66.5256,39563.0
2015-09-02 14:40:00,67.13,67.18,66.93,67.1,99531.0,66.5355,66.5851,66.3373,66.5058,99531.0
2015-09-02 14:50:00,67.11,67.33,67.11,67.32,34424.0,66.5157,66.7337,66.5157,66.7238,34424.0
2015-09-02 15:00:00,67.32,67.42,67.24,67.27,51269.0,66.7238,66.8229,66.6445,66.6743,51269.0
2015-09-02 15:10:00,67.25,67.36,67.06,67.22,53232.0,66.6545,66.7635,66.4661,66.6247,53232.0
2015-09-02 15:20:00,67.23,67.47,67.14,67.47,65383.0,66.6346,66.8725,66.5454,66.8725,65383.0
2015-09-02 15:30:00,67.47,67.62,67.37,67.53,110865.0,66.8725,67.0212,66.7734,66.932,110865.0
2015-09-02 15:40:00,67.54,67.73,67.5,67.57,110308.0,66.9419,67.1302,66.9022,66.9716,110308.0
2015-09-02 15:50:00,67.57,67.97,67.57,67.97,276965.0,66.9716,67.3681,66.9716,67.3681,276965.0
2015-09-03 09:30:00,68.3,68.75,68.3,68.64,105510.0,67.6952,68.1412,67.6952,68.0321,105510.0
2015-09-03 09:40:00,68.67,69.05,68.62,68.8,92429.0,68.0619,68.4385,68.0123,68.1907,92429.0
2015-09-03 09:50:00,68.81,68.88,68.62,68.71,78538.0,68.2006,68.27,68.0123,68.1015,78538.0
2015-09-03 10:00:00,68.75,68.8,68.58,68.74,68667.0,68.1412,68.1907,67.9727,68.1313,68667.0
2015-09-03 10:10:00,68.76,68.98,68.72,68.98,75635.0,68.1511,68.3691,68.1114,68.3691,75635.0
2015-09-03 10:20:00,69.0,69.16,68.95,69.14,61953.0,68.389,68.5475,68.3394,68.5277,61953.0
2015-09-03 10:30:00,69.15,69.16,68.98,69.03,55818.0,68.5376,68.5475,68.3691,68.4187,55818.0
2015-09-03 10:40:00,69.06,69.11,68.91,69.02,32243.0,68.4484,68.498,68.2998,68.4088,32243.0
2015-09-03 10:50:00,69.02,69.25,69.02,69.17,35265.0,68.4088,68.6367,68.4088,68.5574,35265.0
2015-09-03 11:00:00,69.18,69.23,69.0,69.11,75077.0,68.5674,68.6169,68.389,68.498,75077.0
2015-09-03 11:10:00,69.12,69.12,69.0,69.05,100712.0,68.5079,68.5079,68.389,68.4385,100712.0
2015-09-03 11:20:00,69.09,69.09,68.91,68.96,32879.0,68.4782,68.4782,68.2998,68.3493,32879.0
2015-09-03 11:30:00,68.96,68.98,68.82,68.83,32043.0,68.3493,68.3691,68.2105,68.2205,32043.0
2015-09-03 11:40:00,68.85,68.95,68.83,68.87,24409.0,68.2403,68.3394,68.2205,68.2601,24409.0
2015-09-03 11:50:00,68.87,68.87,68.7,68.77,21363.0,68.2601,68.2601,68.0916,68.161,21363.0
2015-09-03 12:00:00,68.75,68.83,68.69,68.81,22031.0,68.1412,68.2205,68.0817,68.2006,22031.0
2015-09-03 12:10:00,68.79,68.95,68.7,68.9,116824.0,68.1808,68.3394,68.0916,68.2898,116824.0
2015-09-03 12:20:00,68.91,68.94,68.83,68.89,73135.0,68.2998,68.3295,68.2205,68.2799,73135.0
2015-09-03 12:30:00,68.89,68.92,68.57,68.57,36899.0,68.2799,68.3097,67.9628,67.9628,36899.0
2015-09-03 12:40:00,68.55,68.79,68.47,68.76,57360.0,67.9429,68.1808,67.8636,68.1511,57360.0
2015-09-03 12:50:00,68.82,68.82,68.69,68.74,34804.0,68.2105,68.2105,68.0817,68.1313,34804.0
2015-09-03 13:00:00,68.72,68.73,68.31,68.33,48013.0,68.1114,68.1213,67.7051,67.7249,48013.0
2015-09-03 13:10:00,68.32,68.54,68.23,68.51,40474.0,67.715,67.933,67.6258,67.9033,40474.0
2015-09-03 13:20:00,68.51,68.62,68.44,68.54,35514.0,67.9033,68.0123,67.8339,67.933,35514.0
2015-09-03 13:30:00,68.53,68.6,68.45,68.51,62476.0,67.9231,67.9925,67.8438,67.9033,62476.0
2015-09-03 13:40:00,68.51,68.56,68.37,68.56,70657.0,67.9033,67.9529,67.7645,67.9529,70657.0
2015-09-03 13:50:00,68.56,68.57,68.21,68.22,67688.0,67.9529,67.9628,67.6059,67.6159,67688.0
2015-09-03 14:00:00,68.19,68.27,68.04,68.06,44495.0,67.5861,67.6654,67.4375,67.4573,44495.0
2015-09-03 14:10:00,68.05,68.15,68.02,68.1,53038.0,67.4474,67.5465,67.4176,67.4969,53038.0
2015-09-03 14:20:00,68.1,68.28,67.98,68.26,73207.0,67.4969,67.6753,67.378,67.6555,73207.0
2015-09-03 14:30:00,68.27,68.52,68.22,68.5,56810.0,67.6654,67.9132,67.6159,67.8934,56810.0
2015-09-03 14:40:00,68.49,68.6,68.44,68.52,59777.0,67.8835,67.9925,67.8339,67.9132,59777.0
2015-09-03 14:50:00,68.51,68.52,68.34,68.42,38460.0,67.9033,67.9132,67.7348,67.8141,38460.0
2015-09-03 15:00:00,68.46,68.52,68.21,68.22,40072.0,67.8537,67.9132,67.6059,67.6159,40072.0
2015-09-03 15:10:00,68.24,68.42,68.23,68.33,32483.0,67.6357,67.8141,67.6258,67.7249,32483.0
2015-09-03 15:20:00,68.33,68.4,68.14,68.21,61234.0,67.7249,67.7943,67.5366,67.6059,61234.0
2015-09-03 15:30:00,68.22,68.28,67.95,68.05,104912.0,67.6159,67.6753,67.3483,67.4474,104912.0
2015-09-03 15:40:00,68.07,68.4,67.96,68.28,127427.0,67.4672,67.7943,67.3582,67.6753,127427.0
2015-09-03 15:50:00,68.28,68.43,68.22,68.23,240097.0,67.6753,67.824,67.6159,67.6258,240097.0
2015-09-04 09:30:00,67.28,67.62,67.01,67.44,165274.0,66.6842,67.0212,66.4166,66.8428,165274.0
2015-09-04 09:40:00,67.46,67.8,67.4,67.52,86863.0,66.8626,67.1996,66.8031,66.9221,86863.0
2015-09-04 09:50:00,67.5,67.71,67.17,67.69,75539.0,66.9022,67.1104,66.5752,67.0906,75539.0
2015-09-04 10:00:00,67.69,67.73,67.34,67.51,47828.0,67.0906,67.1302,66.7437,66.9121,47828.0
2015-09-04 10:10:00,67.54,67.65,67.45,67.64,125482.0,66.9419,67.0509,66.8527,67.041,125482.0
2015-09-04 10:20:00,67.63,67.85,67.53,67.84,74867.0,67.0311,67.2491,66.932,67.2392,74867.0
2015-09-04 10:30:00,67.81,67.97,67.75,67.91,26700.0,67.2095,67.3681,67.15,67.3086,26700.0
2015-09-04 10:40:00,67.9,67.94,67.54,67.54,37614.0,67.2987,67.3383,66.9419,66.9419,37614.0
2015-09-04 10:50:00,67.58,67.64,67.47,67.52,52641.0,66.9815,67.041,66.8725,66.9221,52641.0
2015-09-04 11:00:00,67.52,67.66,67.36,67.41,49450.0,66.9221,67.0608,66.7635,66.813,49450.0
2015-09-04 11:10:00,67.44,67.51,67.38,67.42,30419.0,66.8428,66.9121,66.7833,66.8229,30419.0
2015-09-04 11:20:00,67.41,67.5,67.34,67.49,51848.0,66.813,66.9022,66.7437,66.8923,51848.0
2015-09-04 11:30:00,67.45,67.47,67.27,67.41,59868.0,66.8527,66.8725,66.6743,66.813,59868.0
2015-09-04 11:40:00,67.42,67.55,67.36,67.53,68272.0,66.8229,66.9518,66.7635,66.932,68272.0
2015-09-04 11:50:00,67.54,67.63,67.48,67.55,34193.0,66.9419,67.0311,66.8824,66.9518,34193.0
2015-09-04 12:00:00,67.55,67.59,67.37,67.46,24073.0,66.9518,66.9914,66.7734,66.8626,24073.0
2015-09-04 12:10:00,67.48,67.5,67.25,67.27,30960.0,66.8824,66.9022,66.6545,66.6743,30960.0
2015-09-04 12:20:00,67.26,67.37,67.15,67.24,59972.0,66.6644,66.7734,66.5553,66.6445,59972.0
2015-09-04 12:30:00,67.24,67.33,67.16,67.28,24832.0,66.6445,66.7337,66.5652,66.6842,24832.0
2015-09-04 12:40:00,67.26,67.26,67.04,67.13,27807.0,66.6644,66.6644,66.4463,66.5355,27807.0
2015-09-04 12:50:00,67.14,67.16,66.95,67.0,45884.0,66.5454,66.5652,66.3571,66.4067,45884.0
2015-09-04 13:00:00,67.0,67.08,66.88,66.97,47284.0,66.4067,66.486,66.2877,66.3769,47284.0
2015-09-04 13:10:00,66.97,67.07,66.92,67.0,17404.0,66.3769,66.476,66.3274,66.4067,17404.0
2015-09-04 13:20:00,66.99,67.02,66.78,67.02,39267.0,66.3968,66.4265,66.1886,66.4265,39267.0
2015-09-04 13:30:00,66.99,67.13,66.97,67.09,40488.0,66.3968,66.5355,66.3769,66.4959,40488.0
2015-09-04 13:40:00,67.06,67.08,66.97,67.05,56738.0,66.4661,66.486,66.3769,66.4562,56738.0
2015-09-04 13:50:00,67.06,67.11,66.92,66.97,38634.0,66.4661,66.5157,66.3274,66.3769,38634.0
2015-09-04 14:00:00,66.95,66.95,66.78,66.82,44273.0,66.3571,66.3571,66.1886,66.2283,44273.0
2015-09-04 14:10:00,66.78,66.88,66.72,66.75,45019.0,66.1886,66.2877,66.1291,66.1589,45019.0
2015-09-04 14:20:00,66.75,66.81,66.64,66.79,31617.0,66.1589,66.2183,66.0499,66.1985,31617.0
2015-09-04 14:30:00,66.78,66.9,66.54,66.57,151934.0,66.1886,66.3076,65.9507,65.9805,151934.0
2015-09-04 14:40:00,66.57,66.92,66.55,66.9,75130.0,65.9805,66.3274,65.9607,66.3076,75130.0
2015-09-04 14:50:00,66.92,67.03,66.86,67.02,40137.0,66.3274,66.4364,66.2679,66.4265,40137.0
2015-09-04 15:00:00,67.03,67.16,66.98,67.03,50257.0,66.4364,66.5652,66.3868,66.4364,50257.0
2015-09-04 15:10:00,67.04,67.08,66.88,67.07,65662.0,66.4463,66.486,66.2877,66.476,65662.0
2015-09-04 15:20:00,67.05,67.15,66.98,67.12,45170.0,66.4562,66.5553,66.3868,66.5256,45170.0
2015-09-04 15:30:00,67.14,67.37,67.08,67.2,79947.0,66.5454,66.7734,66.486,66.6049,79947.0
2015-09-04 15:40:00,67.19,67.56,67.16,67.51,135106.0,66.595,66.9617,66.5652,66.9121,135106.0
2015-09-04 15:50:00,67.53,67.53,67.1,67.13,215495.0,66.932,66.932,66.5058,66.5355,215495.0
2015-09-08 09:30:00,68.34,69.1,68.31,68.98,202665.0,67.7348,68.4881,67.7051,68.3691,202665.0
2015-09-08 09:40:00,69.0,69.42,68.99,69.25,108335.0,68.389,68.8052,68.379,68.6367,108335.0
2015-09-08 09:50:00,69.28,69.33,69.04,69.08,64339.0,68.6665,68.716,68.4286,68.4682,64339.0
2015-09-08 10:00:00,69.09,69.18,68.75,68.76,196187.0,68.4782,68.5674,68.1412,68.1511,196187.0
2015-09-08 10:10:00,68.76,68.91,68.68,68.75,124838.0,68.1511,68.2998,68.0718,68.1412,124838.0
2015-09-08 10:20:00,68.74,68.9,68.57,68.9,53253.0,68.1313,68.2898,67.9628,68.2898,53253.0
2015-09-08 10:30:00,68.9,68.94,68.73,68.79,43950.0,68.2898,68.3295,68.1213,68.1808,43950.0
2015-09-08 10:40:00,68.78,68.8,68.57,68.71,35369.0,68.1709,68.1907,67.9628,68.1015,35369.0
2015-09-08 10:50:00,68.69,68.85,68.63,68.83,37391.0,68.0817,68.2403,68.0222,68.2205,37391.0
2015-09-08 11:00:00,68.83,68.85,68.59,68.71,40605.0,68.2205,68.2403,67.9826,68.1015,40605.0
2015-09-08 11:10:00,68.74,68.92,68.74,68.9,35216.0,68.1313,68.3097,68.1313,68.2898,35216.0
2015-09-08 11:20:00,68.89,69.1,68.84,69.0,31152.0,68.2799,68.4881,68.2304,68.389,31152.0
2015-09-08 11:30:00,69.0,69.01,68.88,68.95,22815.0,68.389,68.3989,68.27,68.3394,22815.0
2015-09-08 11:40:00,68.92,69.07,68.92,68.99,39136.0,68.3097,68.4583,68.3097,68.379,39136.0
2015-09-08 11:50:00,69.01,69.04,68.86,68.87,32503.0,68.3989,68.4286,68.2502,68.2601,32503.0
2015-09-08 12:00:00,68.85,68.91,68.78,68.89,66646.0,68.2403,68.2998,68.1709,68.2799,66646.0
2015-09-08 12:10:00,68.9,69.16,68.86,69.12,41422.0,68.2898,68.5475,68.2502,68.5079,41422.0
2015-09-08 12:20:00,69.11,69.33,69.11,69.28,61052.0,68.498,68.716,68.498,68.6665,61052.0
2015-09-08 12:30:00,69.29,69.38,69.19,69.19,58714.0,68.6764,68.7656,68.5773,68.5773,58714.0
2015-09-08 12:40:00,69.18,69.3,69.16,69.28,62991.0,68.5674,68.6863,68.5475,68.6665,62991.0
2015-09-08 12:50:00,69.26,69.33,69.16,69.16,54178.0,68.6467,68.716,68.5475,68.5475,54178.0
2015-09-08 13:00:00,69.18,69.23,69.07,69.19,66534.0,68.5674,68.6169,68.4583,68.5773,66534.0
2015-09-08 13:10:00,69.19,69.27,69.16,69.2,27779.0,68.5773,68.6566,68.5475,68.5872,27779.0
2015-09-08 13:20:00,69.19,69.25,69.12,69.24,33419.0,68.5773,68.6367,68.5079,68.6268,33419.0
2015-09-08 13:30:00,69.24,69.43,69.17,69.41,56180.0,68.6268,68.8151,68.5574,68.7953,56180.0
2015-09-08 13:40:00,69.42,69.55,69.38,69.54,55671.0,68.8052,68.9341,68.7656,68.9242,55671.0
2015-09-08 13:50:00,69.56,69.67,69.45,69.63,42055.0,68.944,69.053,68.835,69.0134,42055.0
2015-09-08 14:00:00,69.64,69.69,69.6,69.69,75286.0,69.0233,69.0728,68.9836,69.0728,75286.0
2015-09-08 14:10:00,69.68,69.89,69.65,69.88,72979.0,69.0629,69.2711,69.0332,69.2612,72979.0
2015-09-08 14:20:00,69.87,69.97,69.85,69.95,62868.0,69.2512,69.3504,69.2314,69.3305,62868.0
2015-09-08 14:30:00,69.95,70.23,69.92,70.16,148882.0,69.3305,69.6081,69.3008,69.5387,148882.0
2015-09-08 14:40:00,70.16,70.35,70.14,70.23,79301.0,69.5387,69.727,69.5189,69.6081,79301.0
2015-09-08 14:50:00,70.24,70.34,70.2,70.28,82912.0,69.618,69.7171,69.5783,69.6576,82912.0
2015-09-08 15:00:00,70.29,70.4,70.2,70.32,84160.0,69.6675,69.7766,69.5783,69.6973,84160.0
2015-09-08 15:10:00,70.32,70.4,70.29,70.36,102573.0,69.6973,69.7766,69.6675,69.7369,102573.0
2015-09-08 15:20:00,70.37,70.5,70.31,70.48,147941.0,69.7468,69.8757,69.6874,69.8558,147941.0
2015-09-08 15:30:00,70.47,70.64,70.41,70.62,198498.0,69.8459,70.0144,69.7865,69.9946,198498.0
2015-09-08 15:40:00,70.61,70.69,70.57,70.67,181655.0,69.9847,70.064,69.9451,70.0442,181655.0
2015-09-08 15:50:00,70.68,70.82,70.59,70.76,363610.0,70.0541,70.1928,69.9649,70.1334,363610.0
2015-09-09 09:30:00,71.02,71.33,71.01,71.03,169146.0,70.3911,70.6983,70.3812,70.401,169146.0
2015-09-09 09:40:00,71.02,71.05,70.54,70.69,142131.0,70.3911,70.4208,69.9153,70.064,142131.0
2015-09-09 09:50:00,70.7,70.78,70.4,70.47,104656.0,70.0739,70.1532,69.7766,69.8459,104656.0
2015-09-09 10:00:00,70.5,70.6,70.15,70.27,94014.0,69.8757,69.9748,69.5288,69.6477,94014.0
2015-09-09 10:10:00,70.23,70.34,70.06,70.09,146474.0,69.6081,69.7171,69.4396,69.4693,146474.0
2015-09-09 10:20:00,70.08,70.16,69.91,70.0,103351.0,69.4594,69.5387,69.2909,69.3801,103351.0
2015-09-09 10:30:00,70.0,70.02,69.64,69.81,77038.0,69.3801,69.3999,69.0233,69.1918,77038.0
2015-09-09 10:40:00,69.84,69.88,69.43,69.86,115887.0,69.2215,69.2612,68.8151,69.2413,115887.0
2015-09-09 10:50:00,69.84,69.84,69.63,69.65,55963.0,69.2215,69.2215,69.0134,69.0332,55963.0
2015-09-09 11:00:00,69.66,69.72,69.55,69.72,51748.0,69.0431,69.1026,68.9341,69.1026,51748.0
2015-09-09 11:10:00,69.71,69.74,69.52,69.52,79230.0,69.0927,69.1224,68.9043,68.9043,79230.0
2015-09-09 11:20:00,69.52,69.53,69.31,69.41,85500.0,68.9043,68.9143,68.6962,68.7953,85500.0
2015-09-09 11:30:00,69.4,69.68,69.4,69.61,38940.0,68.7854,69.0629,68.7854,68.9936,38940.0
2015-09-09 11:40:00,69.6,69.68,69.47,69.59,37893.0,68.9836,69.0629,68.8548,68.9737,37893.0
2015-09-09 11:50:00,69.6,69.82,69.58,69.74,44916.0,68.9836,69.2017,68.9638,69.1224,44916.0
2015-09-09 12:00:00,69.74,69.83,69.7,69.8,35696.0,69.1224,69.2116,69.0828,69.1819,35696.0
2015-09-09 12:10:00,69.78,70.04,69.78,70.02,52452.0,69.162,69.4197,69.162,69.3999,52452.0
2015-09-09 12:20:00,70.03,70.14,69.96,70.09,25897.0,69.4098,69.5189,69.3405,69.4693,25897.0
2015-09-09 12:30:00,70.08,70.19,70.08,70.12,21092.0,69.4594,69.5684,69.4594,69.499,21092.0
2015-09-09 12:40:00,70.12,70.26,70.08,70.18,31731.0,69.499,69.6378,69.4594,69.5585,31731.0
2015-09-09 12:50:00,70.17,70.19,70.1,70.17,32289.0,69.5486,69.5684,69.4792,69.5486,32289.0
2015-09-09 13:00:00,70.17,70.29,70.09,70.29,35111.0,69.5486,69.6675,69.4693,69.6675,35111.0
2015-09-09 13:10:00,70.3,70.34,70.25,70.31,42079.0,69.6774,69.7171,69.6279,69.6874,42079.0
2015-09-09 13:20:00,70.33,70.33,70.07,70.08,49078.0,69.7072,69.7072,69.4495,69.4594,49078.0
2015-09-09 13:30:00,70.07,70.08,69.79,69.82,49086.0,69.4495,69.4594,69.172,69.2017,49086.0
2015-09-09 13:40:00,69.82,69.88,69.73,69.76,37480.0,69.2017,69.2612,69.1125,69.1422,37480.0
2015-09-09 13:50:00,69.75,69.75,69.5,69.53,62579.0,69.1323,69.1323,68.8845,68.9143,62579.0
2015-09-09 14:00:00,69.53,69.71,69.44,69.67,55720.0,68.9143,69.0927,68.8251,69.053,55720.0
2015-09-09 14:10:00,69.67,69.76,69.63,69.65,54577.0,69.053,69.1422,69.0134,69.0332,54577.0
2015-09-09 14:20:00,69.64,69.64,69.37,69.53,65411.0,69.0233,69.0233,68.7557,68.9143,65411.0
2015-09-09 14:30:00,69.54,69.61,69.44,69.5,75763.0,68.9242,68.9936,68.8251,68.8845,75763.0
2015-09-09 14:40:00,69.49,69.53,69.28,69.36,64482.0,68.8746,68.9143,68.6665,68.7458,64482.0
2015-09-09 14:50:00,69.37,69.53,69.31,69.42,36592.0,68.7557,68.9143,68.6962,68.8052,36592.0
2015-09-09 15:00:00,69.4,69.58,69.25,69.57,76918.0,68.7854,68.9638,68.6367,68.9539,76918.0
2015-09-09 15:10:00,69.57,69.77,69.39,69.67,88472.0,68.9539,69.1521,68.7755,69.053,88472.0
2015-09-09 15:20:00,69.65,69.81,69.41,69.48,102044.0,69.0332,69.1918,68.7953,68.8647,102044.0
2015-09-09 15:30:00,69.48,69.48,69.18,69.18,86512.0,68.8647,68.8647,68.5674,68.5674,86512.0
2015-09-09 15:40:00,69.17,69.19,68.91,69.0,152319.0,68.5574,68.5773,68.2998,68.389,152319.0
2015-09-09 15:50:00,68.99,69.12,68.85,69.04,273353.0,68.379,68.5079,68.2403,68.4286,273353.0
2015-09-10 09:30:00,69.0,69.5,68.96,69.5,67007.0,68.389,68.8845,68.3493,68.8845,67007.0
2015-09-10 09:40:00,69.52,69.63,69.37,69.48,61438.0,68.9043,69.0134,68.7557,68.8647,61438.0
2015-09-10 09:50:00,69.48,69.59,69.12,69.17,39564.0,68.8647,68.9737,68.5079,68.5574,39564.0
2015-09-10 10:00:00,69.21,69.24,69.0,69.06,35933.0,68.5971,68.6268,68.389,68.4484,35933.0
2015-09-10 10:10:00,69.05,69.19,68.92,69.13,61581.0,68.4385,68.5773,68.3097,68.5178,61581.0
2015-09-10 10:20:00,69.16,69.31,69.12,69.25,34253.0,68.5475,68.6962,68.5079,68.6367,34253.0
2015-09-10 10:30:00,69.27,69.67,69.23,69.61,44556.0,68.6566,69.053,68.6169,68.9936,44556.0
2015-09-10 10:40:00,69.64,69.85,69.54,69.85,43166.0,69.0233,69.2314,68.9242,69.2314,43166.0
2015-09-10 10:50:00,69.85,69.92,69.75,69.78,34635.0,69.2314,69.3008,69.1323,69.162,34635.0
2015-09-10 11:00:00,69.81,69.84,69.58,69.61,51570.0,69.1918,69.2215,68.9638,68.9936,51570.0
2015-09-10 11:10:00,69.61,69.68,69.42,69.46,40586.0,68.9936,69.0629,68.8052,68.8449,40586.0
2015-09-10 11:20:00,69.42,69.56,69.31,69.5,67258.0,68.8052,68.944,68.6962,68.8845,67258.0
2015-09-10 11:30:00,69.52,69.69,69.43,69.68,66101.0,68.9043,69.0728,68.8151,69.0629,66101.0
2015-09-10 11:40:00,69.7,69.74,69.59,69.59,68334.0,69.0828,69.1224,68.9737,68.9737,68334.0
2015-09-10 11:50:00,69.61,69.65,69.5,69.57,47809.0,68.9936,69.0332,68.8845,68.9539,47809.0
2015-09-10 12:00:00,69.59,69.8,69.54,69.8,72750.0,68.9737,69.1819,68.9242,69.1819,72750.0
2015-09-10 12:10:00,69.77,69.8,69.59,69.62,23565.0,69.1521,69.1819,68.9737,69.0035,23565.0
2015-09-10 12:20:00,69.61,69.66,69.46,69.58,71096.0,68.9936,69.0431,68.8449,68.9638,71096.0
2015-09-10 12:30:00,69.58,69.66,69.46,69.66,41078.0,68.9638,69.0431,68.8449,69.0431,41078.0
2015-09-10 12:40:00,69.64,69.75,69.53,69.69,42765.0,69.0233,69.1323,68.9143,69.0728,42765.0
2015-09-10 12:50:00,69.7,69.7,69.48,69.56,50244.0,69.0828,69.0828,68.8647,68.944,50244.0
2015-09-10 13:00:00,69.56,69.61,69.44,69.53,22074.0,68.944,68.9936,68.8251,68.9143,22074.0
2015-09-10 13:10:00,69.51,69.62,69.48,69.6,39713.0,68.8944,69.0035,68.8647,68.9836,39713.0
2015-09-10 13:20:00,69.6,69.84,69.55,69.79,72494.0,68.9836,69.2215,68.9341,69.172,72494.0
2015-09-10 13:30:00,69.84,70.0,69.79,69.99,120483.0,69.2215,69.3801,69.172,69.3702,120483.0
2015-09-10 13:40:00,69.99,69.99,69.75,69.83,49134.0,69.3702,69.3702,69.1323,69.2116,49134.0
2015-09-10 13:50:00,69.82,69.89,69.69,69.81,39527.0,69.2017,69.2711,69.0728,69.1918,39527.0
2015-09-10 14:00:00,69.83,69.89,69.76,69.81,27449.0,69.2116,69.2711,69.1422,69.1918,27449.0
2015-09-10 14:10:00,69.82,69.85,69.6,69.67,46157.0,69.2017,69.2314,68.9836,69.053,46157.0
2015-09-10 14:20:00,69.65,69.73,69.61,69.71,33908.0,69.0332,69.1125,68.9936,69.0927,33908.0
2015-09-10 14:30:00,69.71,69.84,69.69,69.8,62897.0,69.0927,69.2215,69.0728,69.1819,62897.0
2015-09-10 14:40:00,69.79,69.91,69.7,69.76,53780.0,69.172,69.2909,69.0828,69.1422,53780.0
2015-09-10 14:50:00,69.75,69.82,69.57,69.59,48035.0,69.1323,69.2017,68.9539,68.9737,48035.0
2015-09-10 15:00:00,69.59,69.65,69.46,69.65,61710.0,68.9737,69.0332,68.8449,69.0332,61710.0
2015-09-10 15:10:00,69.64,69.85,69.64,69.65,75592.0,69.0233,69.2314,69.0233,69.0332,75592.0
2015-09-10 15:20:00,69.66,69.72,69.49,69.51,78800.0,69.0431,69.1026,68.8746,68.8944,78800.0
2015-09-10 15:30:00,69.51,69.55,69.38,69.51,101243.0,68.8944,68.9341,68.7656,68.8944,101243.0
2015-09-10 15:40:00,69.51,69.6,69.37,69.6,163573.0,68.8944,68.9836,68.7557,68.9836,163573.0
2015-09-10 15:50:00,69.59,69.83,69.53,69.73,251375.0,68.9737,69.2116,68.9143,69.1125,251375.0
2015-09-11 09:30:00,69.54,69.75,69.42,69.65,76474.0,68.9242,69.1323,68.8052,69.0332,76474.0
2015-09-11 09:40:00,69.6,69.7,69.2,69.26,80999.0,68.9836,69.0828,68.5872,68.6467,80999.0
2015-09-11 09:50:00,69.26,69.31,69.0,69.02,68509.0,68.6467,68.6962,68.389,68.4088,68509.0
2015-09-11 10:00:00,68.97,69.3,68.9,69.28,44463.0,68.3592,68.6863,68.2898,68.6665,44463.0
2015-09-11 10:10:00,69.23,69.51,69.2,69.49,76163.0,68.6169,68.8944,68.5872,68.8746,76163.0
2015-09-11 10:20:00,69.47,69.59,69.43,69.46,43317.0,68.8548,68.9737,68.8151,68.8449,43317.0
2015-09-11 10:30:00,69.46,69.6,69.44,69.51,40124.0,68.8449,68.9836,68.8251,68.8944,40124.0
2015-09-11 10:40:00,69.52,69.53,69.42,69.45,44724.0,68.9043,68.9143,68.8052,68.835,44724.0
2015-09-11 10:50:00,69.42,69.44,69.12,69.17,45269.0,68.8052,68.8251,68.5079,68.5574,45269.0
2015-09-11 11:00:00,69.17,69.35,69.14,69.23,47758.0,68.5574,68.7359,68.5277,68.6169,47758.0
2015-09-11 11:10:00,69.22,69.23,69.12,69.21,29494.0,68.607,68.6169,68.5079,68.5971,29494.0
2015-09-11 11:20:00,69.2,69.27,69.14,69.27,42392.0,68.5872,68.6566,68.5277,68.6566,42392.0
2015-09-11 11:30:00,69.27,69.37,69.16,69.33,40466.0,68.6566,68.7557,68.5475,68.716,40466.0
2015-09-11 11:40:00,69.34,69.39,69.21,69.29,32977.0,68.7259,68.7755,68.5971,68.6764,32977.0
2015-09-11 11:50:00,69.29,69.46,69.24,69.35,84144.0,68.6764,68.8449,68.6268,68.7359,84144.0
2015-09-11 12:00:00,69.35,69.62,69.35,69.54,54687.0,68.7359,69.0035,68.7359,68.9242,54687.0
2015-09-11 12:10:00,69.54,69.67,69.53,69.62,78813.0,68.9242,69.053,68.9143,69.0035,78813.0
2015-09-11 12:20:00,69.62,69.82,69.57,69.78,75528.0,69.0035,69.2017,68.9539,69.162,75528.0
2015-09-11 12:30:00,69.79,69.86,69.66,69.69,37303.0,69.172,69.2413,69.0431,69.0728,37303.0
2015-09-11 12:40:00,69.69,69.93,69.67,69.89,93095.0,69.0728,69.3107,69.053,69.2711,93095.0
2015-09-11 12:50:00,69.88,69.99,69.79,69.8,24584.0,69.2612,69.3702,69.172,69.1819,24584.0
2015-09-11 13:00:00,69.8,69.89,69.78,69.81,13311.0,69.1819,69.2711,69.162,69.1918,13311.0
2015-09-11 13:10:00,69.83,69.86,69.71,69.71,33982.0,69.2116,69.2413,69.0927,69.0927,33982.0
2015-09-11 13:20:00,69.74,69.76,69.67,69.7,80188.0,69.1224,69.1422,69.053,69.0828,80188.0
2015-09-11 13:30:00,69.69,69.73,69.6,69.69,30602.0,69.0728,69.1125,68.9836,69.0728,30602.0
2015-09-11 13:40:00,69.7,69.71,69.6,69.64,47882.0,69.0828,69.0927,68.9836,69.0233,47882.0
2015-09-11 13:50:00,69.62,69.7,69.6,69.68,15870.0,69.0035,69.0828,68.9836,69.0629,15870.0
2015-09-11 14:00:00,69.68,69.68,69.58,69.62,21641.0,69.0629,69.0629,68.9638,69.0035,21641.0
2015-09-11 14:10:00,69.63,69.65,69.56,69.63,33846.0,69.0134,69.0332,68.944,69.0134,33846.0
2015-09-11 14:20:00,69.65,69.75,69.65,69.7,47867.0,69.0332,69.1323,69.0332,69.0828,47867.0
2015-09-11 14:30:00,69.71,69.93,69.71,69.88,48903.0,69.0927,69.3107,69.0927,69.2612,48903.0
2015-09-11 14:40:00,69.88,69.9,69.84,69.88,28841.0,69.2612,69.281,69.2215,69.2612,28841.0
2015-09-11 14:50:00,69.88,69.89,69.81,69.86,27202.0,69.2612,69.2711,69.1918,69.2413,27202.0
2015-09-11 15:00:00,69.86,69.99,69.83,69.94,63110.0,69.2413,69.3702,69.2116,69.3206,63110.0
2015-09-11 15:10:00,69.94,70.03,69.88,70.0,275751.0,69.3206,69.4098,69.2612,69.3801,275751.0
2015-09-11 15:20:00,70.0,70.04,69.83,69.93,152522.0,69.3801,69.4197,69.2116,69.3107,152522.0
2015-09-11 15:30:00,69.93,69.98,69.82,69.98,115245.0,69.3107,69.3603,69.2017,69.3603,115245.0
2015-09-11 15:40:00,69.98,70.07,69.94,69.94,195947.0,69.3603,69.4495,69.3206,69.3206,195947.0
2015-09-11 15:50:00,69.95,70.09,69.95,70.05,364175.0,69.3305,69.4693,69.3305,69.4297,364175.0
2015-09-14 09:30:00,70.2,70.4,69.82,70.08,87879.0,69.5783,69.7766,69.2017,69.4594,87879.0
2015-09-14 09:40:00,70.04,70.12,69.89,70.0,52415.0,69.4197,69.499,69.2711,69.3801,52415.0
2015-09-14 09:50:00,70.0,70.08,69.87,70.04,137499.0,69.3801,69.4594,69.2512,69.4197,137499.0
2015-09-14 10:00:00,70.04,70.12,69.97,70.01,49095.0,69.4197,69.499,69.3504,69.39,49095.0
2015-09-14 10:10:00,69.99,70.08,69.97,70.07,27963.0,69.3702,69.4594,69.3504,69.4495,27963.0
2015-09-14 10:20:00,70.07,70.11,69.98,70.02,45146.0,69.4495,69.4891,69.3603,69.3999,45146.0
2015-09-14 10:30:00,70.0,70.23,69.97,70.21,82935.0,69.3801,69.6081,69.3504,69.5882,82935.0
2015-09-14 10:40:00,70.19,70.19,70.01,70.07,76224.0,69.5684,69.5684,69.39,69.4495,76224.0
2015-09-14 10:50:00,70.08,70.11,69.97,70.03,33060.0,69.4594,69.4891,69.3504,69.4098,33060.0
2015-09-14 11:00:00,70.07,70.21,70.07,70.1,33142.0,69.4495,69.5882,69.4495,69.4792,33142.0
2015-09-14 11:10:00,70.12,70.18,70.06,70.09,37659.0,69.499,69.5585,69.4396,69.4693,37659.0
2015-09-14 11:20:00,70.11,70.14,69.97,70.01,43031.0,69.4891,69.5189,69.3504,69.39,43031.0
2015-09-14 11:30:00,69.99,69.99,69.79,69.81,70802.0,69.3702,69.3702,69.172,69.1918,70802.0
2015-09-14 11:40:00,69.82,69.89,69.67,69.7,48134.0,69.2017,69.2711,69.053,69.0828,48134.0
2015-09-14 11:50:00,69.69,69.79,69.63,69.76,45910.0,69.0728,69.172,69.0134,69.1422,45910.0
2015-09-14 12:00:00,69.76,69.8,69.69,69.72,65970.0,69.1422,69.1819,69.0728,69.1026,65970.0
2015-09-14 12:10:00,69.71,69.71,69.57,69.66,45605.0,69.0927,69.0927,68.9539,69.0431,45605.0
2015-09-14 12:20:00,69.64,69.83,69.64,69.78,45319.0,69.0233,69.2116,69.0233,69.162,45319.0
2015-09-14 12:30:00,69.78,69.93,69.75,69.83,26599.0,69.162,69.3107,69.1323,69.2116,26599.0
2015-09-14 12:40:00,69.83,69.87,69.71,69.73,27121.0,69.2116,69.2512,69.0927,69.1125,27121.0
2015-09-14 12:50:00,69.72,69.76,69.67,69.7,23056.0,69.1026,69.1422,69.053,69.0828,23056.0
2015-09-14 13:00:00,69.69,69.72,69.59,69.66,38613.0,69.0728,69.1026,68.9737,69.0431,38613.0
2015-09-14 13:10:00,69.63,69.77,69.54,69.76,61296.0,69.0134,69.1521,68.9242,69.1422,61296.0
2015-09-14 13:20:00,69.76,69.78,69.65,69.73,55103.0,69.1422,69.162,69.0332,69.1125,55103.0
2015-09-14 13:30:00,69.74,69.95,69.73,69.92,74870.0,69.1224,69.3305,69.1125,69.3008,74870.0
2015-09-14 13:40:00,69.93,70.02,69.92,69.97,56833.0,69.3107,69.3999,69.3008,69.3504,56833.0
2015-09-14 13:50:00,69.96,69.98,69.84,69.96,27103.0,69.3405,69.3603,69.2215,69.3405,27103.0
2015-09-14 14:00:00,69.95,69.98,69.83,69.88,25423.0,69.3305,69.3603,69.2116,69.2612,25423.0
2015-09-14 14:10:00,69.9,69.94,69.82,69.84,37869.0,69.281,69.3206,69.2017,69.2215,37869.0
2015-09-14 14:20:00,69.85,69.93,69.78,69.82,46320.0,69.2314,69.3107,69.162,69.2017,46320.0
2015-09-14 14:30:00,69.81,69.86,69.69,69.84,50287.0,69.1918,69.2413,69.0728,69.2215,50287.0
2015-09-14 14:40:00,69.85,69.93,69.81,69.91,113251.0,69.2314,69.3107,69.1918,69.2909,113251.0
2015-09-14 14:50:00,69.87,69.95,69.83,69.83,69389.0,69.2512,69.3305,69.2116,69.2116,69389.0
2015-09-14 15:00:00,69.83,69.9,69.79,69.88,89631.0,69.2116,69.281,69.172,69.2612,89631.0
2015-09-14 15:10:00,69.87,69.95,69.83,69.91,181806.0,69.2512,69.3305,69.2116,69.2909,181806.0
2015-09-14 15:20:00,69.92,69.94,69.86,69.93,86727.0,69.3008,69.3206,69.2413,69.3107,86727.0
2015-09-14 15:30:00,69.94,69.94,69.78,69.82,60542.0,69.3206,69.3206,69.162,69.2017,60542.0
2015-09-14 15:40:00,69.82,69.98,69.79,69.89,140914.0,69.2017,69.3603,69.172,69.2711,140914.0
2015-09-14 15:50:00,69.9,69.98,69.8,69.9,285227.0,69.281,69.3603,69.1819,69.281,285227.0
2015-09-15 09:30:00,70.63,70.82,70.15,70.51,183543.0,70.0045,70.1928,69.5288,69.8856,183543.0
2015-09-15 09:40:00,70.49,70.53,70.25,70.37,41475.0,69.8658,69.9054,69.6279,69.7468,41475.0
2015-09-15 09:50:00,70.41,70.55,70.38,70.52,64059.0,69.7865,69.9252,69.7567,69.8955,64059.0
2015-09-15 10:00:00,70.52,70.55,70.39,70.5,76073.0,69.8955,69.9252,69.7666,69.8757,76073.0
2015-09-15 10:10:00,70.5,70.75,70.43,70.7,161291.0,69.8757,70.1235,69.8063,70.0739,161291.0
2015-09-15 10:20:00,70.7,70.83,70.63,70.77,129078.0,70.0739,70.2027,70.0045,70.1433,129078.0
2015-09-15 10:30:00,70.79,70.96,70.68,70.84,212017.0,70.1631,70.3316,70.0541,70.2127,212017.0
2015-09-15 10:40:00,70.86,71.31,70.86,71.17,123851.0,70.2325,70.6785,70.2325,70.5397,123851.0
2015-09-15 10:50:00,71.18,71.32,71.05,71.3,133373.0,70.5496,70.6884,70.4208,70.6686,133373.0
2015-09-15 11:00:00,71.31,71.41,71.22,71.25,110362.0,70.6785,70.7776,70.5893,70.619,110362.0
2015-09-15 11:10:00,71.26,71.45,71.25,71.25,250777.0,70.6289,70.8173,70.619,70.619,250777.0
2015-09-15 11:20:00,71.26,71.4,71.21,71.35,52361.0,70.6289,70.7677,70.5794,70.7181,52361.0
2015-09-15 11:30:00,71.38,71.4,71.1,71.1,55239.0,70.7479,70.7677,70.4704,70.4704,55239.0
2015-09-15 11:40:00,71.12,71.28,71.12,71.23,37400.0,70.4902,70.6488,70.4902,70.5992,37400.0
2015-09-15 11:50:00,71.23,71.28,71.17,71.19,60082.0,70.5992,70.6488,70.5397,70.5596,60082.0
2015-09-15 12:00:00,71.2,71.51,71.18,71.47,107539.0,70.5695,70.8767,70.5496,70.8371,107539.0
2015-09-15 12:10:00,71.47,71.6,71.45,71.55,83572.0,70.8371,70.9659,70.8173,70.9164,83572.0
2015-09-15 12:20:00,71.54,71.57,71.46,71.54,47187.0,70.9065,70.9362,70.8272,70.9065,47187.0
2015-09-15 12:30:00,71.53,71.58,71.49,71.54,87927.0,70.8965,70.9461,70.8569,70.9065,87927.0
2015-09-15 12:40:00,71.56,71.57,71.42,71.48,52936.0,70.9263,70.9362,70.7875,70.847,52936.0
2015-09-15 12:50:00,71.5,71.52,71.37,71.37,41703.0,70.8668,70.8866,70.738,70.738,41703.0
2015-09-15 13:00:00,71.39,71.48,71.31,71.4,43885.0,70.7578,70.847,70.6785,70.7677,43885.0
2015-09-15 13:10:00,71.39,71.48,71.29,71.45,42632.0,70.7578,70.847,70.6587,70.8173,42632.0
2015-09-15 13:20:00,71.47,71.55,71.43,71.55,55881.0,70.8371,70.9164,70.7974,70.9164,55881.0
2015-09-15 13:30:00,71.54,71.67,71.53,71.66,78957.0,70.9065,71.0353,70.8965,71.0254,78957.0
2015-09-15 13:40:00,71.68,71.7,71.55,71.56,44081.0,71.0452,71.065,70.9164,70.9263,44081.0
2015-09-15 13:50:00,71.55,71.55,71.24,71.34,100609.0,70.9164,70.9164,70.6091,70.7082,100609.0
2015-09-15 14:00:00,71.34,71.43,71.27,71.42,89991.0,70.7082,70.7974,70.6389,70.7875,89991.0
2015-09-15 14:10:00,71.42,71.54,71.38,71.38,51295.0,70.7875,70.9065,70.7479,70.7479,51295.0
2015-09-15 14:20:00,71.38,71.38,71.21,71.27,100832.0,70.7479,70.7479,70.5794,70.6389,100832.0
2015-09-15 14:30:00,71.27,71.41,71.26,71.36,72223.0,70.6389,70.7776,70.6289,70.7281,72223.0
2015-09-15 14:40:00,71.37,71.46,71.37,71.45,110547.0,70.738,70.8272,70.738,70.8173,110547.0
2015-09-15 14:50:00,71.45,71.5,71.39,71.48,71060.0,70.8173,70.8668,70.7578,70.847,71060.0
2015-09-15 15:00:00,71.48,71.6,71.47,71.59,116377.0,70.847,70.9659,70.8371,70.956,116377.0
2015-09-15 15:10:00,71.59,71.65,71.54,71.56,73734.0,70.956,71.0155,70.9065,70.9263,73734.0
2015-09-15 15:20:00,71.56,71.7,71.5,71.61,91249.0,70.9263,71.065,70.8668,70.9758,91249.0
2015-09-15 15:30:00,71.62,71.62,71.42,71.43,101568.0,70.9858,70.9858,70.7875,70.7974,101568.0
2015-09-15 15:40:00,71.44,71.54,71.26,71.29,176499.0,70.8073,70.9065,70.6289,70.6587,176499.0
2015-09-15 15:50:00,71.31,71.39,71.22,71.24,334825.0,70.6785,70.7578,70.5893,70.6091,334825.0
2015-09-16 09:30:00,71.5,72.0,71.33,71.82,213038.0,70.8668,71.3624,70.6983,71.184,213038.0
2015-09-16 09:40:00,71.83,71.84,71.6,71.7,91284.0,71.1939,71.2038,70.9659,71.065,91284.0
2015-09-16 09:50:00,71.71,71.76,71.56,71.57,63477.0,71.075,71.1245,70.9263,70.9362,63477.0
2015-09-16 10:00:00,71.57,71.59,71.25,71.4,117238.0,70.9362,70.956,70.619,70.7677,117238.0
2015-09-16 10:10:00,71.41,71.6,71.37,71.58,73144.0,70.7776,70.9659,70.738,70.9461,73144.0
2015-09-16 10:20:00,71.6,71.63,71.4,71.43,78028.0,70.9659,70.9957,70.7677,70.7974,78028.0
2015-09-16 10:30:00,71.43,71.48,71.33,71.43,43958.0,70.7974,70.847,70.6983,70.7974,43958.0
2015-09-16 10:40:00,71.42,71.48,71.31,71.4,53121.0,70.7875,70.847,70.6785,70.7677,53121.0
2015-09-16 10:50:00,71.4,71.52,71.36,71.44,60517.0,70.7677,70.8866,70.7281,70.8073,60517.0
2015-09-16 11:00:00,71.45,71.63,71.36,71.5,90033.0,70.8173,70.9957,70.7281,70.8668,90033.0
2015-09-16 11:10:00,71.52,71.75,71.46,71.73,118241.0,70.8866,71.1146,70.8272,71.0948,118241.0
2015-09-16 11:20:00,71.73,71.91,71.71,71.85,92957.0,71.0948,71.2732,71.075,71.2137,92957.0
2015-09-16 11:30:00,71.85,71.88,71.63,71.66,44502.0,71.2137,71.2434,70.9957,71.0254,44502.0
2015-09-16 11:40:00,71.67,71.74,71.62,71.68,43321.0,71.0353,71.1047,70.9858,71.0452,43321.0
2015-09-16 11:50:00,71.69,71.75,71.58,71.65,71980.0,71.0551,71.1146,70.9461,71.0155,71980.0
2015-09-16 12:00:00,71.65,71.7,71.52,71.56,32462.0,71.0155,71.065,70.8866,70.9263,32462.0
2015-09-16 12:10:00,71.56,71.65,71.55,71.6,133354.0,70.9263,71.0155,70.9164,70.9659,133354.0
2015-09-16 12:20:00,71.6,71.61,71.51,71.58,31336.0,70.9659,70.9758,70.8767,70.9461,31336.0
2015-09-16 12:30:00,71.57,71.62,71.48,71.6,82312.0,70.9362,70.9858,70.847,70.9659,82312.0
2015-09-16 12:40:00,71.6,71.6,71.44,71.46,19782.0,70.9659,70.9659,70.8073,70.8272,19782.0
2015-09-16 12:50:00,71.46,71.47,71.41,71.45,27733.0,70.8272,70.8371,70.7776,70.8173,27733.0
2015-09-16 13:00:00,71.42,71.44,71.33,71.4,59125.0,70.7875,70.8073,70.6983,70.7677,59125.0
2015-09-16 13:10:00,71.41,71.43,71.1,71.13,63181.0,70.7776,70.7974,70.4704,70.5001,63181.0
2015-09-16 13:20:00,71.13,71.2,70.98,71.12,85044.0,70.5001,70.5695,70.3514,70.4902,85044.0
2015-09-16 13:30:00,71.11,71.35,71.11,71.34,66165.0,70.4803,70.7181,70.4803,70.7082,66165.0
2015-09-16 13:40:00,71.34,71.42,71.3,71.4,34766.0,70.7082,70.7875,70.6686,70.7677,34766.0
2015-09-16 13:50:00,71.41,71.63,71.41,71.62,72683.0,70.7776,70.9957,70.7776,70.9858,72683.0
2015-09-16 14:00:00,71.6,71.6,71.41,71.45,21259.0,70.9659,70.9659,70.7776,70.8173,21259.0
2015-09-16 14:10:00,71.47,71.47,71.29,71.37,60140.0,70.8371,70.8371,70.6587,70.738,60140.0
2015-09-16 14:20:00,71.37,71.38,71.18,71.28,31230.0,70.738,70.7479,70.5496,70.6488,31230.0
2015-09-16 14:30:00,71.26,71.49,71.22,71.3,73125.0,70.6289,70.8569,70.5893,70.6686,73125.0
2015-09-16 14:40:00,71.3,71.62,71.3,71.59,34035.0,70.6686,70.9858,70.6686,70.956,34035.0
2015-09-16 14:50:00,71.59,71.84,71.55,71.79,62206.0,70.956,71.2038,70.9164,71.1542,62206.0
2015-09-16 15:00:00,71.8,71.87,71.77,71.83,107105.0,71.1642,71.2335,71.1344,71.1939,107105.0
2015-09-16 15:10:00,71.84,71.92,71.72,71.79,114515.0,71.2038,71.2831,71.0849,71.1542,114515.0
2015-09-16 15:20:00,71.8,71.94,71.76,71.88,73506.0,71.1642,71.3029,71.1245,71.2434,73506.0
2015-09-16 15:30:00,71.88,72.0,71.86,71.96,93230.0,71.2434,71.3624,71.2236,71.3227,93230.0
2015-09-16 15:40:00,71.96,71.99,71.87,71.89,75069.0,71.3227,71.3525,71.2335,71.2534,75069.0
2015-09-16 15:50:00,71.89,71.97,71.85,71.87,174675.0,71.2534,71.3327,71.2137,71.2335,174675.0
2015-09-17 09:30:00,71.5,71.96,71.5,71.92,154413.0,70.8668,71.3227,70.8668,71.2831,154413.0
2015-09-17 09:40:00,71.96,72.3,71.94,72.03,289976.0,71.3227,71.6597,71.3029,71.3921,289976.0
2015-09-17 09:50:00,72.04,72.15,71.8,72.0,72708.0,71.402,71.5111,71.1642,71.3624,72708.0
2015-09-17 10:00:00,72.03,72.18,71.89,72.07,38629.0,71.3921,71.5408,71.2534,71.4318,38629.0
2015-09-17 10:10:00,72.03,72.49,71.97,72.3,66836.0,71.3921,71.848,71.3327,71.6597,66836.0
2015-09-17 10:20:00,72.3,72.43,72.21,72.3,106382.0,71.6597,71.7886,71.5705,71.6597,106382.0
2015-09-17 10:30:00,72.31,72.33,72.23,72.3,122186.0,71.6696,71.6895,71.5903,71.6597,122186.0
2015-09-17 10:40:00,72.3,72.45,72.23,72.36,98026.0,71.6597,71.8084,71.5903,71.7192,98026.0
2015-09-17 10:50:00,72.36,72.39,72.23,72.23,54385.0,71.7192,71.7489,71.5903,71.5903,54385.0
2015-09-17 11:00:00,72.23,72.35,72.13,72.33,92274.0,71.5903,71.7093,71.4912,71.6895,92274.0
2015-09-17 11:10:00,72.34,72.44,72.3,72.34,37377.0,71.6994,71.7985,71.6597,71.6994,37377.0
2015-09-17 11:20:00,72.34,72.42,72.28,72.37,57537.0,71.6994,71.7787,71.6399,71.7291,57537.0
2015-09-17 11:30:00,72.35,72.35,72.15,72.26,35797.0,71.7093,71.7093,71.5111,71.6201,35797.0
2015-09-17 11:40:00,72.27,72.34,72.2,72.31,36197.0,71.63,71.6994,71.5606,71.6696,36197.0
2015-09-17 11:50:00,72.32,72.35,72.22,72.25,51108.0,71.6796,71.7093,71.5804,71.6102,51108.0
2015-09-17 12:00:00,72.26,72.31,72.21,72.21,29304.0,71.6201,71.6696,71.5705,71.5705,29304.0
2015-09-17 12:10:00,72.21,72.44,72.21,72.4,31714.0,71.5705,71.7985,71.5705,71.7588,31714.0
2015-09-17 12:20:00,72.4,72.42,72.3,72.36,36423.0,71.7588,71.7787,71.6597,71.7192,36423.0
2015-09-17 12:30:00,72.35,72.44,72.34,72.37,34141.0,71.7093,71.7985,71.6994,71.7291,34141.0
2015-09-17 12:40:00,72.36,72.36,72.03,72.15,57530.0,71.7192,71.7192,71.3921,71.5111,57530.0
2015-09-17 12:50:00,72.16,72.19,72.04,72.18,106015.0,71.521,71.5507,71.402,71.5408,106015.0
2015-09-17 13:00:00,72.17,72.2,72.08,72.12,90688.0,71.5309,71.5606,71.4417,71.4813,90688.0
2015-09-17 13:10:00,72.12,72.18,71.92,72.18,72245.0,71.4813,71.5408,71.2831,71.5408,72245.0
2015-09-17 13:20:00,72.18,72.28,72.03,72.03,42641.0,71.5408,71.6399,71.3921,71.3921,42641.0
2015-09-17 13:30:00,72.02,72.09,71.92,71.92,40087.0,71.3822,71.4516,71.2831,71.2831,40087.0
2015-09-17 13:40:00,71.91,71.99,71.84,71.95,49910.0,71.2732,71.3525,71.2038,71.3128,49910.0
2015-09-17 13:50:00,71.95,72.09,71.91,72.09,24120.0,71.3128,71.4516,71.2732,71.4516,24120.0
2015-09-17 14:00:00,72.06,72.45,71.51,71.86,91539.0,71.4219,71.8084,70.8767,71.2236,91539.0
2015-09-17 14:10:00,71.92,72.41,71.92,72.29,74533.0,71.2831,71.7688,71.2831,71.6498,74533.0
2015-09-17 14:20:00,72.31,72.4,72.16,72.16,47263.0,71.6696,71.7588,71.521,71.521,47263.0
2015-09-17 14:30:00,72.15,72.5,72.15,72.39,68522.0,71.5111,71.858,71.5111,71.7489,68522.0
2015-09-17 14:40:00,72.44,73.2,72.44,73.07,127243.0,71.7985,72.5518,71.7985,72.4229,127243.0
2015-09-17 14:50:00,73.07,73.12,72.9,73.0,84656.0,72.4229,72.4725,72.2544,72.3535,84656.0
2015-09-17 15:00:00,73.01,73.15,72.77,72.78,91179.0,72.3634,72.5022,72.1256,72.1355,91179.0
2015-09-17 15:10:00,72.78,72.88,72.46,72.64,94365.0,72.1355,72.2346,71.8183,71.9967,94365.0
2015-09-17 15:20:00,72.62,72.63,72.1,72.49,130602.0,71.9769,71.9868,71.4615,71.848,130602.0
2015-09-17 15:30:00,72.47,72.69,72.35,72.45,119273.0,71.8282,72.0463,71.7093,71.8084,119273.0
2015-09-17 15:40:00,72.46,72.66,72.42,72.47,212747.0,71.8183,72.0165,71.7787,71.8282,212747.0
2015-09-17 15:50:00,72.48,72.51,72.14,72.31,356340.0,71.8381,71.8679,71.5011,71.6696,356340.0
2015-09-18 09:30:00,71.3,71.53,70.62,71.34,746352.0,70.6686,70.8965,69.9946,70.7082,746352.0
2015-09-18 09:40:00,71.36,71.79,71.11,71.2,253864.0,70.7281,71.1542,70.4803,70.5695,253864.0
2015-09-18 09:50:00,71.21,71.31,71.02,71.18,158725.0,70.5794,70.6785,70.3911,70.5496,158725.0
2015-09-18 10:00:00,71.2,71.84,71.15,71.68,68070.0,70.5695,71.2038,70.5199,71.0452,68070.0
2015-09-18 10:10:00,71.72,72.07,71.72,72.0,125414.0,71.0849,71.4318,71.0849,71.3624,125414.0
2015-09-18 10:20:00,72.01,72.38,71.95,72.21,127698.0,71.3723,71.739,71.3128,71.5705,127698.0
2015-09-18 10:30:00,72.18,72.22,71.91,71.93,43823.0,71.5408,71.5804,71.2732,71.293,43823.0
2015-09-18 10:40:00,71.93,72.17,71.92,72.15,32106.0,71.293,71.5309,71.2831,71.5111,32106.0
2015-09-18 10:50:00,72.16,72.34,72.11,72.28,51536.0,71.521,71.6994,71.4714,71.6399,51536.0
2015-09-18 11:00:00,72.32,72.42,72.2,72.26,73713.0,71.6796,71.7787,71.5606,71.6201,73713.0
2015-09-18 11:10:00,72.26,72.33,72.02,72.08,62127.0,71.6201,71.6895,71.3822,71.4417,62127.0
2015-09-18 11:20:00,72.06,72.24,72.03,72.04,39478.0,71.4219,71.6003,71.3921,71.402,39478.0
2015-09-18 11:30:00,72.01,72.1,71.93,72.07,33325.0,71.3723,71.4615,71.293,71.4318,33325.0
2015-09-18 11:40:00,72.08,72.3,71.98,72.26,71989.0,71.4417,71.6597,71.3426,71.6201,71989.0
2015-09-18 11:50:00,72.25,72.25,72.0,72.0,34511.0,71.6102,71.6102,71.3624,71.3624,34511.0
2015-09-18 12:00:00,71.99,72.06,71.79,71.83,36000.0,71.3525,71.4219,71.1542,71.1939,36000.0
2015-09-18 12:10:00,71.82,71.83,71.57,71.68,73901.0,71.184,71.1939,70.9362,71.0452,73901.0
2015-09-18 12:20:00,71.66,71.66,71.44,71.6,37075.0,71.0254,71.0254,70.8073,70.9659,37075.0
2015-09-18 12:30:00,71.62,71.7,71.48,71.59,21930.0,70.9858,71.065,70.847,70.956,21930.0
2015-09-18 12:40:00,71.6,71.62,71.39,71.51,28194.0,70.9659,70.9858,70.7578,70.8767,28194.0
2015-09-18 12:50:00,71.52,71.73,71.52,71.66,36766.0,70.8866,71.0948,70.8866,71.0254,36766.0
2015-09-18 13:00:00,71.65,71.76,71.54,71.66,24557.0,71.0155,71.1245,70.9065,71.0254,24557.0
2015-09-18 13:10:00,71.64,71.71,71.53,71.63,31270.0,71.0056,71.075,70.8965,70.9957,31270.0
2015-09-18 13:20:00,71.62,71.63,71.29,71.46,48587.0,70.9858,70.9957,70.6587,70.8272,48587.0
2015-09-18 13:30:00,71.45,71.5,71.35,71.4,28225.0,70.8173,70.8668,70.7181,70.7677,28225.0
2015-09-18 13:40:00,71.42,71.55,71.39,71.46,24721.0,70.7875,70.9164,70.7578,70.8272,24721.0
2015-09-18 13:50:00,71.45,71.45,71.15,71.18,48878.0,70.8173,70.8173,70.5199,70.5496,48878.0
2015-09-18 14:00:00,71.21,71.53,71.14,71.53,45750.0,70.5794,70.8965,70.51,70.8965,45750.0
2015-09-18 14:10:00,71.53,71.65,71.4,71.57,33061.0,70.8965,71.0155,70.7677,70.9362,33061.0
2015-09-18 14:20:00,71.59,71.8,71.58,71.75,32247.0,70.956,71.1642,70.9461,71.1146,32247.0
2015-09-18 14:30:00,71.76,71.78,71.57,71.71,23343.0,71.1245,71.1443,70.9362,71.075,23343.0
2015-09-18 14:40:00,71.73,71.84,71.59,71.6,35646.0,71.0948,71.2038,70.956,70.9659,35646.0
2015-09-18 14:50:00,71.6,71.71,71.43,71.64,34690.0,70.9659,71.075,70.7974,71.0056,34690.0
2015-09-18 15:00:00,71.65,71.76,71.35,71.36,51069.0,71.0155,71.1245,70.7181,70.7281,51069.0
2015-09-18 15:10:00,71.4,71.53,71.31,71.37,43533.0,70.7677,70.8965,70.6785,70.738,43533.0
2015-09-18 15:20:00,71.37,71.44,71.23,71.41,60621.0,70.738,70.8073,70.5992,70.7776,60621.0
2015-09-18 15:30:00,71.4,71.4,71.22,71.26,82603.0,70.7677,70.7677,70.5893,70.6289,82603.0
2015-09-18 15:40:00,71.25,71.31,71.07,71.26,191940.0,70.619,70.6785,70.4406,70.6289,191940.0
2015-09-18 15:50:00,71.26,71.49,71.21,71.39,342013.0,70.6289,70.8569,70.5794,70.7578,342013.0
2015-09-21 09:30:00,71.76,72.15,71.51,71.84,91735.0,71.1245,71.5111,70.8767,71.2038,91735.0
2015-09-21 09:40:00,71.86,72.0,71.67,71.94,46910.0,71.2236,71.3624,71.0353,71.3029,46910.0
2015-09-21 09:50:00,71.95,72.02,71.81,71.84,37490.0,71.3128,71.3822,71.1741,71.2038,37490.0
2015-09-21 10:00:00,71.88,72.0,71.85,71.97,29383.0,71.2434,71.3624,71.2137,71.3327,29383.0
2015-09-21 10:10:00,71.98,72.1,71.98,72.05,71650.0,71.3426,71.4615,71.3426,71.4119,71650.0
2015-09-21 10:20:00,72.04,72.24,72.04,72.19,68161.0,71.402,71.6003,71.402,71.5507,68161.0
2015-09-21 10:30:00,72.19,72.44,72.19,72.39,43170.0,71.5507,71.7985,71.5507,71.7489,43170.0
2015-09-21 10:40:00,72.4,72.42,72.26,72.26,48876.0,71.7588,71.7787,71.6201,71.6201,48876.0
2015-09-21 10:50:00,72.26,72.3,72.19,72.21,43427.0,71.6201,71.6597,71.5507,71.5705,43427.0
2015-09-21 11:00:00,72.19,72.24,72.17,72.18,77335.0,71.5507,71.6003,71.5309,71.5408,77335.0
2015-09-21 11:10:00,72.17,72.29,72.17,72.25,62498.0,71.5309,71.6498,71.5309,71.6102,62498.0
2015-09-21 11:20:00,72.25,72.3,72.14,72.15,85833.0,71.6102,71.6597,71.5011,71.5111,85833.0
2015-09-21 11:30:00,72.16,72.18,71.81,71.85,44228.0,71.521,71.5408,71.1741,71.2137,44228.0
2015-09-21 11:40:00,71.87,71.96,71.77,71.81,26596.0,71.2335,71.3227,71.1344,71.1741,26596.0
2015-09-21 11:50:00,71.79,71.83,71.61,71.64,35474.0,71.1542,71.1939,70.9758,71.0056,35474.0
2015-09-21 12:00:00,71.64,71.65,71.43,71.5,55469.0,71.0056,71.0155,70.7974,70.8668,55469.0
2015-09-21 12:10:00,71.53,71.6,71.48,71.49,26948.0,70.8965,70.9659,70.847,70.8569,26948.0
2015-09-21 12:20:00,71.49,71.57,71.44,71.54,39492.0,70.8569,70.9362,70.8073,70.9065,39492.0
2015-09-21 12:30:00,71.54,71.56,71.3,71.36,39948.0,70.9065,70.9263,70.6686,70.7281,39948.0
2015-09-21 12:40:00,71.36,71.49,71.35,71.36,59900.0,70.7281,70.8569,70.7181,70.7281,59900.0
2015-09-21 12:50:00,71.35,71.35,71.06,71.28,128553.0,70.7181,70.7181,70.4307,70.6488,128553.0
2015-09-21 13:00:00,71.25,71.5,71.2,71.48,36177.0,70.619,70.8668,70.5695,70.847,36177.0
2015-09-21 13:10:00,71.48,71.72,71.42,71.67,44658.0,70.847,71.0849,70.7875,71.0353,44658.0
2015-09-21 13:20:00,71.67,71.87,71.67,71.84,49320.0,71.0353,71.2335,71.0353,71.2038,49320.0
2015-09-21 13:30:00,71.85,72.1,71.81,72.08,55327.0,71.2137,71.4615,71.1741,71.4417,55327.0
2015-09-21 13:40:00,72.07,72.23,72.06,72.11,49995.0,71.4318,71.5903,71.4219,71.4714,49995.0
2015-09-21 13:50:00,72.13,72.17,71.97,72.01,61450.0,71.4912,71.5309,71.3327,71.3723,61450.0
2015-09-21 14:00:00,72.01,72.21,72.01,72.13,48800.0,71.3723,71.5705,71.3723,71.4912,48800.0
2015-09-21 14:10:00,72.15,72.17,71.9,72.01,42533.0,71.5111,71.5309,71.2633,71.3723,42533.0
2015-09-21 14:20:00,72.0,72.18,72.0,72.09,50026.0,71.3624,71.5408,71.3624,71.4516,50026.0
2015-09-21 14:30:00,72.07,72.34,72.02,72.34,44775.0,71.4318,71.6994,71.3822,71.6994,44775.0
2015-09-21 14:40:00,72.34,72.41,72.25,72.41,103303.0,71.6994,71.7688,71.6102,71.7688,103303.0
2015-09-21 14:50:00,72.39,72.59,72.37,72.54,67098.0,71.7489,71.9472,71.7291,71.8976,67098.0
2015-09-21 15:00:00,72.54,72.64,72.48,72.59,67748.0,71.8976,71.9967,71.8381,71.9472,67748.0
2015-09-21 15:10:00,72.6,72.6,72.46,72.51,47075.0,71.9571,71.9571,71.8183,71.8679,47075.0
2015-09-21 15:20:00,72.52,72.54,72.28,72.36,57698.0,71.8778,71.8976,71.6399,71.7192,57698.0
2015-09-21 15:30:00,72.37,72.42,71.94,71.98,77899.0,71.7291,71.7787,71.3029,71.3426,77899.0
2015-09-21 15:40:00,71.98,72.1,71.91,72.03,106588.0,71.3426,71.4615,71.2732,71.3921,106588.0
2015-09-21 15:50:00,72.02,72.2,71.96,72.14,202940.0,71.3822,71.5606,71.3227,71.5011,202940.0
2015-09-22 09:30:00,71.39,71.94,71.22,71.75,148409.0,70.7578,71.3029,70.5893,71.1146,148409.0
2015-09-22 09:40:00,71.7,71.82,71.42,71.42,96591.0,71.065,71.184,70.7875,70.7875,96591.0
2015-09-22 09:50:00,71.4,71.63,71.36,71.56,128712.0,70.7677,70.9957,70.7281,70.9263,128712.0
2015-09-22 10:00:00,71.56,71.87,71.56,71.72,87142.0,70.9263,71.2335,70.9263,71.0849,87142.0
2015-09-22 10:10:00,71.72,71.73,71.43,71.46,105932.0,71.0849,71.0948,70.7974,70.8272,105932.0
2015-09-22 10:20:00,71.45,71.47,71.24,71.43,67171.0,70.8173,70.8371,70.6091,70.7974,67171.0
2015-09-22 10:30:00,71.42,71.44,71.15,71.17,77704.0,70.7875,70.8073,70.5199,70.5397,77704.0
2015-09-22 10:40:00,71.15,71.15,70.91,71.11,100977.0,70.5199,70.5199,70.282,70.4803,100977.0
2015-09-22 10:50:00,71.09,71.25,71.0,71.2,88275.0,70.4604,70.619,70.3712,70.5695,88275.0
2015-09-22 11:00:00,71.2,71.53,71.16,71.34,100195.0,70.5695,70.8965,70.5298,70.7082,100195.0
2015-09-22 11:10:00,71.29,71.49,71.29,71.39,32738.0,70.6587,70.8569,70.6587,70.7578,32738.0
2015-09-22 11:20:00,71.39,71.44,71.17,71.2,48614.0,70.7578,70.8073,70.5397,70.5695,48614.0
2015-09-22 11:30:00,71.2,71.41,71.15,71.26,39143.0,70.5695,70.7776,70.5199,70.6289,39143.0
2015-09-22 11:40:00,71.25,71.32,71.13,71.24,51400.0,70.619,70.6884,70.5001,70.6091,51400.0
2015-09-22 11:50:00,71.24,71.47,71.23,71.39,38794.0,70.6091,70.8371,70.5992,70.7578,38794.0
2015-09-22 12:00:00,71.38,71.52,71.24,71.5,43708.0,70.7479,70.8866,70.6091,70.8668,43708.0
2015-09-22 12:10:00,71.49,71.58,71.38,71.43,27268.0,70.8569,70.9461,70.7479,70.7974,27268.0
2015-09-22 12:20:00,71.44,71.49,71.33,71.4,31546.0,70.8073,70.8569,70.6983,70.7677,31546.0
2015-09-22 12:30:00,71.4,71.4,71.31,71.37,32742.0,70.7677,70.7677,70.6785,70.738,32742.0
2015-09-22 12:40:00,71.36,71.39,71.2,71.2,37760.0,70.7281,70.7578,70.5695,70.5695,37760.0
2015-09-22 12:50:00,71.2,71.21,71.1,71.14,37365.0,70.5695,70.5794,70.4704,70.51,37365.0
2015-09-22 13:00:00,71.13,71.31,71.12,71.18,39941.0,70.5001,70.6785,70.4902,70.5496,39941.0
2015-09-22 13:10:00,71.19,71.32,71.17,71.31,43970.0,70.5596,70.6884,70.5397,70.6785,43970.0
2015-09-22 13:20:00,71.28,71.32,71.13,71.17,58104.0,70.6488,70.6884,70.5001,70.5397,58104.0
2015-09-22 13:30:00,71.18,71.21,71.1,71.18,59390.0,70.5496,70.5794,70.4704,70.5496,59390.0
2015-09-22 13:40:00,71.18,71.27,71.12,71.16,75477.0,70.5496,70.6389,70.4902,70.5298,75477.0
2015-09-22 13:50:00,71.15,71.2,71.09,71.18,46632.0,70.5199,70.5695,70.4604,70.5496,46632.0
2015-09-22 14:00:00,71.18,71.27,71.1,71.13,40696.0,70.5496,70.6389,70.4704,70.5001,40696.0
2015-09-22 14:10:00,71.13,71.21,71.07,71.14,29735.0,70.5001,70.5794,70.4406,70.51,29735.0
2015-09-22 14:20:00,71.18,71.34,71.06,71.32,40871.0,70.5496,70.7082,70.4307,70.6884,40871.0
2015-09-22 14:30:00,71.32,71.41,71.26,71.36,79146.0,70.6884,70.7776,70.6289,70.7281,79146.0
2015-09-22 14:40:00,71.37,71.38,71.09,71.17,45671.0,70.738,70.7479,70.4604,70.5397,45671.0
2015-09-22 14:50:00,71.16,71.35,71.13,71.3,90551.0,70.5298,70.7181,70.5001,70.6686,90551.0
2015-09-22 15:00:00,71.31,71.31,71.08,71.11,106493.0,70.6785,70.6785,70.4505,70.4803,106493.0
2015-09-22 15:10:00,71.11,71.29,71.09,71.25,138045.0,70.4803,70.6587,70.4604,70.619,138045.0
2015-09-22 15:20:00,71.27,71.58,71.24,71.58,103801.0,70.6389,70.9461,70.6091,70.9461,103801.0
2015-09-22 15:30:00,71.6,71.72,71.58,71.66,96965.0,70.9659,71.0849,70.9461,71.0254,96965.0
2015-09-22 15:40:00,71.66,71.71,71.52,71.57,105528.0,71.0254,71.075,70.8866,70.9362,105528.0
2015-09-22 15:50:00,71.57,71.74,71.51,71.64,292212.0,70.9362,71.1047,70.8767,71.0056,292212.0
2015-09-23 09:30:00,71.5,72.06,71.5,71.5,78257.0,70.8668,71.4219,70.8668,70.8668,78257.0
2015-09-23 09:40:00,71.48,71.52,70.97,71.14,64298.0,70.847,70.8866,70.3415,70.51,64298.0
2015-09-23 09:50:00,71.19,71.63,71.11,71.6,145582.0,70.5596,70.9957,70.4803,70.9659,145582.0
2015-09-23 10:00:00,71.6,71.9,71.56,71.7,59114.0,70.9659,71.2633,70.9263,71.065,59114.0
2015-09-23 10:10:00,71.68,72.19,71.64,72.15,108483.0,71.0452,71.5507,71.0056,71.5111,108483.0
2015-09-23 10:20:00,72.13,72.15,71.99,72.08,53742.0,71.4912,71.5111,71.3525,71.4417,53742.0
2015-09-23 10:30:00,72.09,72.36,72.08,72.17,46040.0,71.4516,71.7192,71.4417,71.5309,46040.0
2015-09-23 10:40:00,72.16,72.26,72.15,72.21,25287.0,71.521,71.6201,71.5111,71.5705,25287.0
2015-09-23 10:50:00,72.22,72.35,72.22,72.22,40452.0,71.5804,71.7093,71.5804,71.5804,40452.0
2015-09-23 11:00:00,72.23,72.33,72.14,72.3,59794.0,71.5903,71.6895,71.5011,71.6597,59794.0
2015-09-23 11:10:00,72.29,72.29,71.87,71.94,43732.0,71.6498,71.6498,71.2335,71.3029,43732.0
2015-09-23 11:20:00,71.95,71.99,71.79,71.81,52127.0,71.3128,71.3525,71.1542,71.1741,52127.0
2015-09-23 11:30:00,71.81,71.82,71.59,71.7,34029.0,71.1741,71.184,70.956,71.065,34029.0
2015-09-23 11:40:00,71.7,71.7,71.51,71.54,16888.0,71.065,71.065,70.8767,70.9065,16888.0
2015-09-23 11:50:00,71.55,71.62,71.43,71.6,33288.0,70.9164,70.9858,70.7974,70.9659,33288.0
2015-09-23 12:00:00,71.59,71.61,71.37,71.37,28052.0,70.956,70.9758,70.738,70.738,28052.0
2015-09-23 12:10:00,71.4,71.54,71.35,71.54,31929.0,70.7677,70.9065,70.7181,70.9065,31929.0
2015-09-23 12:20:00,71.56,71.62,71.42,71.58,18448.0,70.9263,70.9858,70.7875,70.9461,18448.0
2015-09-23 12:30:00,71.57,71.68,71.56,71.67,26291.0,70.9362,71.0452,70.9263,71.0353,26291.0
2015-09-23 12:40:00,71.66,71.76,71.65,71.68,14053.0,71.0254,71.1245,71.0155,71.0452,14053.0
2015-09-23 12:50:00,71.68,71.89,71.68,71.86,24859.0,71.0452,71.2534,71.0452,71.2236,24859.0
2015-09-23 13:00:00,71.86,71.96,71.8,71.94,21840.0,71.2236,71.3227,71.1642,71.3029,21840.0
2015-09-23 13:10:00,71.95,71.95,71.83,71.85,24207.0,71.3128,71.3128,71.1939,71.2137,24207.0
2015-09-23 13:20:00,71.84,71.88,71.54,71.58,19985.0,71.2038,71.2434,70.9065,70.9461,19985.0
2015-09-23 13:30:00,71.6,71.72,71.59,71.72,18274.0,70.9659,71.0849,70.956,71.0849,18274.0
2015-09-23 13:40:00,71.73,72.01,71.71,71.99,50024.0,71.0948,71.3723,71.075,71.3525,50024.0
2015-09-23 13:50:00,71.98,72.0,71.89,71.96,13963.0,71.3426,71.3624,71.2534,71.3227,13963.0
2015-09-23 14:00:00,71.96,72.16,71.89,72.06,34826.0,71.3227,71.521,71.2534,71.4219,34826.0
2015-09-23 14:10:00,72.06,72.13,71.98,72.0,26216.0,71.4219,71.4912,71.3426,71.3624,26216.0
2015-09-23 14:20:00,71.99,72.0,71.88,71.94,23462.0,71.3525,71.3624,71.2434,71.3029,23462.0
2015-09-23 14:30:00,71.94,72.01,71.76,71.81,29749.0,71.3029,71.3723,71.1245,71.1741,29749.0
2015-09-23 14:40:00,71.78,71.85,71.68,71.85,32001.0,71.1443,71.2137,71.0452,71.2137,32001.0
2015-09-23 14:50:00,71.86,71.94,71.76,71.78,98428.0,71.2236,71.3029,71.1245,71.1443,98428.0
2015-09-23 15:00:00,71.8,71.96,71.77,71.94,51904.0,71.1642,71.3227,71.1344,71.3029,51904.0
2015-09-23 15:10:00,71.96,71.96,71.7,71.82,64961.0,71.3227,71.3227,71.065,71.184,64961.0
2015-09-23 15:20:00,71.82,71.88,71.76,71.84,91651.0,71.184,71.2434,71.1245,71.2038,91651.0
2015-09-23 15:30:00,71.85,71.93,71.7,71.9,85287.0,71.2137,71.293,71.065,71.2633,85287.0
2015-09-23 15:40:00,71.89,72.1,71.89,72.1,93850.0,71.2534,71.4615,71.2534,71.4615,93850.0
2015-09-23 15:50:00,72.09,72.11,71.98,71.98,186248.0,71.4516,71.4714,71.3426,71.3426,186248.0
2015-09-24 09:30:00,71.55,71.63,71.27,71.49,149707.0,70.9164,70.9957,70.6389,70.8569,149707.0
2015-09-24 09:40:00,71.45,71.46,70.85,70.96,39926.0,70.8173,70.8272,70.2226,70.3316,39926.0
2015-09-24 09:50:00,70.93,70.94,70.69,70.75,111768.0,70.3019,70.3118,70.064,70.1235,111768.0
2015-09-24 10:00:00,70.75,70.89,70.72,70.88,96154.0,70.1235,70.2622,70.0937,70.2523,96154.0
2015-09-24 10:10:00,70.89,71.0,70.84,70.93,40979.0,70.2622,70.3712,70.2127,70.3019,40979.0
2015-09-24 10:20:00,70.93,70.93,70.7,70.86,88369.0,70.3019,70.3019,70.0739,70.2325,88369.0
2015-09-24 10:30:00,70.85,71.02,70.73,70.82,82912.0,70.2226,70.3911,70.1036,70.1928,82912.0
2015-09-24 10:40:00,70.75,70.77,70.55,70.63,70555.0,70.1235,70.1433,69.9252,70.0045,70555.0
2015-09-24 10:50:00,70.61,70.69,70.45,70.53,68865.0,69.9847,70.064,69.8261,69.9054,68865.0
2015-09-24 11:00:00,70.55,70.65,70.45,70.64,78811.0,69.9252,70.0243,69.8261,70.0144,78811.0
2015-09-24 11:10:00,70.62,70.8,70.58,70.77,44759.0,69.9946,70.173,69.955,70.1433,44759.0
2015-09-24 11:20:00,70.79,70.88,70.66,70.68,42541.0,70.1631,70.2523,70.0343,70.0541,42541.0
2015-09-24 11:30:00,70.69,70.84,70.61,70.77,31777.0,70.064,70.2127,69.9847,70.1433,31777.0
2015-09-24 11:40:00,70.75,70.89,70.69,70.72,26543.0,70.1235,70.2622,70.064,70.0937,26543.0
2015-09-24 11:50:00,70.73,70.94,70.63,70.9,55410.0,70.1036,70.3118,70.0045,70.2721,55410.0
2015-09-24 12:00:00,70.87,71.0,70.8,70.94,35991.0,70.2424,70.3712,70.173,70.3118,35991.0
2015-09-24 12:10:00,70.95,70.99,70.87,70.96,26117.0,70.3217,70.3613,70.2424,70.3316,26117.0
2015-09-24 12:20:00,70.94,71.07,70.93,71.05,27503.0,70.3118,70.4406,70.3019,70.4208,27503.0
2015-09-24 12:30:00,71.06,71.35,71.06,71.2,44053.0,70.4307,70.7181,70.4307,70.5695,44053.0
2015-09-24 12:40:00,71.21,71.23,71.1,71.18,21810.0,70.5794,70.5992,70.4704,70.5496,21810.0
2015-09-24 12:50:00,71.17,71.23,70.9,70.9,47151.0,70.5397,70.5992,70.2721,70.2721,47151.0
2015-09-24 13:00:00,70.9,71.0,70.85,70.99,42265.0,70.2721,70.3712,70.2226,70.3613,42265.0
2015-09-24 13:10:00,70.97,71.03,70.82,70.82,30600.0,70.3415,70.401,70.1928,70.1928,30600.0
2015-09-24 13:20:00,70.82,70.85,70.71,70.84,18825.0,70.1928,70.2226,70.0838,70.2127,18825.0
2015-09-24 13:30:00,70.86,70.88,70.78,70.82,30822.0,70.2325,70.2523,70.1532,70.1928,30822.0
2015-09-24 13:40:00,70.81,71.1,70.79,71.09,26758.0,70.1829,70.4704,70.1631,70.4604,26758.0
2015-09-24 13:50:00,71.1,71.15,71.01,71.03,38476.0,70.4704,70.5199,70.3812,70.401,38476.0
2015-09-24 14:00:00,71.02,71.09,70.91,71.06,16374.0,70.3911,70.4604,70.282,70.4307,16374.0
2015-09-24 14:10:00,71.08,71.25,71.06,71.23,31257.0,70.4505,70.619,70.4307,70.5992,31257.0
2015-09-24 14:20:00,71.24,71.48,71.23,71.39,44411.0,70.6091,70.847,70.5992,70.7578,44411.0
2015-09-24 14:30:00,71.4,71.42,71.31,71.41,18340.0,70.7677,70.7875,70.6785,70.7776,18340.0
2015-09-24 14:40:00,71.43,71.8,71.32,71.78,64352.0,70.7974,71.1642,70.6884,71.1443,64352.0
2015-09-24 14:50:00,71.8,72.0,71.73,71.87,50988.0,71.1642,71.3624,71.0948,71.2335,50988.0
2015-09-24 15:00:00,71.88,71.9,71.54,71.62,90602.0,71.2434,71.2633,70.9065,70.9858,90602.0
2015-09-24 15:10:00,71.6,71.84,71.51,71.81,50171.0,70.9659,71.2038,70.8767,71.1741,50171.0
2015-09-24 15:20:00,71.81,71.92,71.68,71.87,55174.0,71.1741,71.2831,71.0452,71.2335,55174.0
2015-09-24 15:30:00,71.86,71.93,71.64,71.67,64805.0,71.2236,71.293,71.0056,71.0353,64805.0
2015-09-24 15:40:00,71.66,71.84,71.63,71.71,62682.0,71.0254,71.2038,70.9957,71.075,62682.0
2015-09-24 15:50:00,71.69,71.9,71.51,71.74,283656.0,71.0551,71.2633,70.8767,71.1047,283656.0
2015-09-25 09:30:00,72.6,72.65,71.95,72.32,181910.0,71.9571,72.0066,71.3128,71.6796,181910.0
2015-09-25 09:40:00,72.32,72.77,72.2,72.77,81774.0,71.6796,72.1256,71.5606,72.1256,81774.0
2015-09-25 09:50:00,72.82,72.97,72.79,72.91,88000.0,72.1751,72.3238,72.1454,72.2643,88000.0
2015-09-25 10:00:00,72.92,72.98,72.81,72.86,180940.0,72.2742,72.3337,72.1652,72.2148,180940.0
2015-09-25 10:10:00,72.84,72.91,72.76,72.77,102837.0,72.1949,72.2643,72.1157,72.1256,102837.0
2015-09-25 10:20:00,72.78,72.9,72.76,72.85,110464.0,72.1355,72.2544,72.1157,72.2049,110464.0
2015-09-25 10:30:00,72.83,73.09,72.82,73.02,200692.0,72.185,72.4427,72.1751,72.3734,200692.0
2015-09-25 10:40:00,73.02,73.08,72.9,73.02,80912.0,72.3734,72.4328,72.2544,72.3734,80912.0
2015-09-25 10:50:00,73.04,73.3,73.01,73.26,76448.0,72.3932,72.6509,72.3634,72.6112,76448.0
2015-09-25 11:00:00,73.26,73.27,73.1,73.17,66343.0,72.6112,72.6211,72.4526,72.522,66343.0
2015-09-25 11:10:00,73.17,73.26,73.15,73.17,55314.0,72.522,72.6112,72.5022,72.522,55314.0
2015-09-25 11:20:00,73.15,73.3,73.13,73.19,62951.0,72.5022,72.6509,72.4824,72.5418,62951.0
2015-09-25 11:30:00,73.2,73.24,72.93,72.94,77376.0,72.5518,72.5914,72.2842,72.2941,77376.0
2015-09-25 11:40:00,72.93,73.13,72.9,73.11,61519.0,72.2842,72.4824,72.2544,72.4626,61519.0
2015-09-25 11:50:00,73.1,73.28,73.08,73.27,56516.0,72.4526,72.6311,72.4328,72.6211,56516.0
2015-09-25 12:00:00,73.27,73.29,73.09,73.24,90668.0,72.6211,72.641,72.4427,72.5914,90668.0
2015-09-25 12:10:00,73.25,73.36,73.22,73.29,81001.0,72.6013,72.7103,72.5716,72.641,81001.0
2015-09-25 12:20:00,73.28,73.35,73.15,73.21,130056.0,72.6311,72.7004,72.5022,72.5617,130056.0
2015-09-25 12:30:00,73.22,73.27,73.16,73.18,190747.0,72.5716,72.6211,72.5121,72.5319,190747.0
2015-09-25 12:40:00,73.18,73.36,73.18,73.34,80719.0,72.5319,72.7103,72.5319,72.6905,80719.0
2015-09-25 12:50:00,73.36,73.43,73.32,73.35,105202.0,72.7103,72.7797,72.6707,72.7004,105202.0
2015-09-25 13:00:00,73.36,73.62,73.36,73.59,150393.0,72.7103,72.968,72.7103,72.9383,150393.0
2015-09-25 13:10:00,73.55,73.57,73.5,73.55,33176.0,72.8987,72.9185,72.8491,72.8987,33176.0
2015-09-25 13:20:00,73.53,73.55,73.35,73.38,28812.0,72.8788,72.8987,72.7004,72.7302,28812.0
2015-09-25 13:30:00,73.37,73.39,73.28,73.29,48996.0,72.7203,72.7401,72.6311,72.641,48996.0
2015-09-25 13:40:00,73.28,73.51,73.28,73.51,64945.0,72.6311,72.859,72.6311,72.859,64945.0
2015-09-25 13:50:00,73.49,73.53,73.24,73.26,52956.0,72.8392,72.8788,72.5914,72.6112,52956.0
2015-09-25 14:00:00,73.26,73.48,73.26,73.4,58492.0,72.6112,72.8293,72.6112,72.75,58492.0
2015-09-25 14:10:00,73.4,73.47,73.1,73.13,70374.0,72.75,72.8194,72.4526,72.4824,70374.0
2015-09-25 14:20:00,73.1,73.15,72.96,73.04,138318.0,72.4526,72.5022,72.3139,72.3932,138318.0
2015-09-25 14:30:00,73.03,73.17,72.9,73.01,171087.0,72.3833,72.522,72.2544,72.3634,171087.0
2015-09-25 14:40:00,73.0,73.01,72.32,72.33,160693.0,72.3535,72.3634,71.6796,71.6895,160693.0
2015-09-25 14:50:00,72.34,72.62,72.14,72.58,123071.0,71.6994,71.9769,71.5011,71.9373,123071.0
2015-09-25 15:00:00,72.61,72.61,72.11,72.11,80571.0,71.967,71.967,71.4714,71.4714,80571.0
2015-09-25 15:10:00,72.12,72.24,72.01,72.12,177154.0,71.4813,71.6003,71.3723,71.4813,177154.0
2015-09-25 15:20:00,72.1,72.5,72.03,72.39,177527.0,71.4615,71.858,71.3921,71.7489,177527.0
2015-09-25 15:30:00,72.35,72.57,72.29,72.39,89785.0,71.7093,71.9273,71.6498,71.7489,89785.0
2015-09-25 15:40:00,72.39,72.65,72.31,72.53,151761.0,71.7489,72.0066,71.6696,71.8877,151761.0
2015-09-25 15:50:00,72.52,72.59,72.35,72.45,266494.0,71.8778,71.9472,71.7093,71.8084,266494.0
2015-09-28 09:30:00,71.95,72.53,71.7,72.32,107545.0,71.3128,71.8877,71.065,71.6796,107545.0
2015-09-28 09:40:00,72.31,72.7,72.16,72.29,124526.0,71.6696,72.0562,71.521,71.6498,124526.0
2015-09-28 09:50:00,72.31,72.37,72.08,72.16,88713.0,71.6696,71.7291,71.4417,71.521,88713.0
2015-09-28 10:00:00,72.12,72.17,71.87,71.97,118659.0,71.4813,71.5309,71.2335,71.3327,118659.0
2015-09-28 10:10:00,71.97,71.97,71.61,71.67,90960.0,71.3327,71.3327,70.9758,71.0353,90960.0
2015-09-28 10:20:00,71.66,71.86,71.55,71.86,65274.0,71.0254,71.2236,70.9164,71.2236,65274.0
2015-09-28 10:30:00,71.84,71.84,71.47,71.72,81672.0,71.2038,71.2038,70.8371,71.0849,81672.0
2015-09-28 10:40:00,71.7,71.83,71.51,71.73,119231.0,71.065,71.1939,70.8767,71.0948,119231.0
2015-09-28 10:50:00,71.69,72.13,71.67,72.09,127303.0,71.0551,71.4912,71.0353,71.4516,127303.0
2015-09-28 11:00:00,72.09,72.4,72.09,72.13,55727.0,71.4516,71.7588,71.4516,71.4912,55727.0
2015-09-28 11:10:00,72.14,72.14,71.86,71.9,50363.0,71.5011,71.5011,71.2236,71.2633,50363.0
2015-09-28 11:20:00,71.9,71.99,71.65,71.69,64643.0,71.2633,71.3525,71.0155,71.0551,64643.0
2015-09-28 11:30:00,71.68,71.69,71.47,71.57,93164.0,71.0452,71.0551,70.8371,70.9362,93164.0
2015-09-28 11:40:00,71.56,71.65,71.26,71.37,94721.0,70.9263,71.0155,70.6289,70.738,94721.0
2015-09-28 11:50:00,71.35,71.43,71.05,71.09,130483.0,70.7181,70.7974,70.4208,70.4604,130483.0
2015-09-28 12:00:00,71.09,71.1,70.7,70.78,118726.0,70.4604,70.4704,70.0739,70.1532,118726.0
2015-09-28 12:10:00,70.8,70.82,70.45,70.53,99714.0,70.173,70.1928,69.8261,69.9054,99714.0
2015-09-28 12:20:00,70.56,70.89,70.45,70.78,78111.0,69.9351,70.2622,69.8261,70.1532,78111.0
2015-09-28 12:30:00,70.78,70.83,70.5,70.54,48954.0,70.1532,70.2027,69.8757,69.9153,48954.0
2015-09-28 12:40:00,70.53,70.65,70.39,70.51,102212.0,69.9054,70.0243,69.7666,69.8856,102212.0
2015-09-28 12:50:00,70.47,70.53,70.27,70.31,87481.0,69.8459,69.9054,69.6477,69.6874,87481.0
2015-09-28 13:00:00,70.32,70.66,70.23,70.6,110623.0,69.6973,70.0343,69.6081,69.9748,110623.0
2015-09-28 13:10:00,70.62,70.63,70.18,70.23,45204.0,69.9946,70.0045,69.5585,69.6081,45204.0
2015-09-28 13:20:00,70.2,70.21,69.84,69.91,82832.0,69.5783,69.5882,69.2215,69.2909,82832.0
2015-09-28 13:30:00,69.9,70.04,69.86,70.01,93176.0,69.281,69.4197,69.2413,69.39,93176.0
2015-09-28 13:40:00,70.01,70.04,69.65,69.71,118646.0,69.39,69.4197,69.0332,69.0927,118646.0
2015-09-28 13:50:00,69.7,69.71,69.48,69.56,139439.0,69.0828,69.0927,68.8647,68.944,139439.0
2015-09-28 14:00:00,69.57,69.67,69.43,69.55,112653.0,68.9539,69.053,68.8151,68.9341,112653.0
2015-09-28 14:10:00,69.55,69.56,69.25,69.34,79835.0,68.9341,68.944,68.6367,68.7259,79835.0
2015-09-28 14:20:00,69.32,69.44,69.24,69.38,182335.0,68.7061,68.8251,68.6268,68.7656,182335.0
2015-09-28 14:30:00,69.38,69.75,69.33,69.69,166211.0,68.7656,69.1323,68.716,69.0728,166211.0
2015-09-28 14:40:00,69.69,69.7,69.51,69.64,151541.0,69.0728,69.0828,68.8944,69.0233,151541.0
2015-09-28 14:50:00,69.64,69.68,69.47,69.61,164447.0,69.0233,69.0629,68.8548,68.9936,164447.0
2015-09-28 15:00:00,69.6,69.72,69.52,69.61,160475.0,68.9836,69.1026,68.9043,68.9936,160475.0
2015-09-28 15:10:00,69.61,69.62,69.43,69.47,131461.0,68.9936,69.0035,68.8151,68.8548,131461.0
2015-09-28 15:20:00,69.49,69.52,69.14,69.14,218971.0,68.8746,68.9043,68.5277,68.5277,218971.0
2015-09-28 15:30:00,69.13,69.63,69.1,69.43,263066.0,68.5178,69.0134,68.4881,68.8151,263066.0
2015-09-28 15:40:00,69.42,69.58,69.29,69.33,167510.0,68.8052,68.9638,68.6764,68.716,167510.0
2015-09-28 15:50:00,69.34,69.35,68.97,69.04,431936.0,68.7259,68.7359,68.3592,68.4286,431936.0
2015-09-29 09:30:00,69.09,69.2,68.53,68.61,114748.0,68.4782,68.5872,67.9231,68.0024,114748.0
2015-09-29 09:40:00,68.6,68.79,68.33,68.35,147237.0,67.9925,68.1808,67.7249,67.7447,147237.0
2015-09-29 09:50:00,68.34,69.53,68.33,69.41,167893.0,67.7348,68.9143,67.7249,68.7953,167893.0
2015-09-29 10:00:00,69.44,69.45,69.0,69.05,146551.0,68.8251,68.835,68.389,68.4385,146551.0
2015-09-29 10:10:00,69.08,69.5,69.08,69.37,76696.0,68.4682,68.8845,68.4682,68.7557,76696.0
2015-09-29 10:20:00,69.37,69.5,69.23,69.5,149292.0,68.7557,68.8845,68.6169,68.8845,149292.0
2015-09-29 10:30:00,69.5,69.67,69.48,69.6,81076.0,68.8845,69.053,68.8647,68.9836,81076.0
2015-09-29 10:40:00,69.57,69.58,69.06,69.06,58853.0,68.9539,68.9638,68.4484,68.4484,58853.0
2015-09-29 10:50:00,69.07,69.34,69.05,69.32,47983.0,68.4583,68.7259,68.4385,68.7061,47983.0
2015-09-29 11:00:00,69.3,69.44,69.19,69.26,55509.0,68.6863,68.8251,68.5773,68.6467,55509.0
2015-09-29 11:10:00,69.23,69.28,68.87,68.93,61276.0,68.6169,68.6665,68.2601,68.3196,61276.0
2015-09-29 11:20:00,68.93,69.09,68.74,69.03,52994.0,68.3196,68.4782,68.1313,68.4187,52994.0
2015-09-29 11:30:00,69.05,69.07,68.73,68.92,68837.0,68.4385,68.4583,68.1213,68.3097,68837.0
2015-09-29 11:40:00,68.89,69.14,68.8,69.08,39948.0,68.2799,68.5277,68.1907,68.4682,39948.0
2015-09-29 11:50:00,69.11,69.22,68.83,68.83,56058.0,68.498,68.607,68.2205,68.2205,56058.0
2015-09-29 12:00:00,68.83,68.94,68.61,68.66,61247.0,68.2205,68.3295,68.0024,68.052,61247.0
2015-09-29 12:10:00,68.65,68.65,68.39,68.52,141290.0,68.0421,68.0421,67.7844,67.9132,141290.0
2015-09-29 12:20:00,68.52,68.75,68.34,68.72,176154.0,67.9132,68.1412,67.7348,68.1114,176154.0
2015-09-29 12:30:00,68.73,68.77,68.49,68.5,114654.0,68.1213,68.161,67.8835,67.8934,114654.0
2015-09-29 12:40:00,68.5,68.52,68.18,68.41,63453.0,67.8934,67.9132,67.5762,67.8042,63453.0
2015-09-29 12:50:00,68.41,68.41,68.16,68.21,54115.0,67.8042,67.8042,67.5564,67.6059,54115.0
2015-09-29 13:00:00,68.22,68.67,68.21,68.56,61428.0,67.6159,68.0619,67.6059,67.9529,61428.0
2015-09-29 13:10:00,68.58,68.69,68.44,68.66,49201.0,67.9727,68.0817,67.8339,68.052,49201.0
2015-09-29 13:20:00,68.69,68.97,68.68,68.86,55941.0,68.0817,68.3592,68.0718,68.2502,55941.0
2015-09-29 13:30:00,68.87,69.01,68.77,68.81,91430.0,68.2601,68.3989,68.161,68.2006,91430.0
2015-09-29 13:40:00,68.8,68.96,68.79,68.81,100154.0,68.1907,68.3493,68.1808,68.2006,100154.0
2015-09-29 13:50:00,68.83,68.91,68.67,68.89,51072.0,68.2205,68.2998,68.0619,68.2799,51072.0
2015-09-29 14:00:00,68.89,68.91,68.63,68.74,37781.0,68.2799,68.2998,68.0222,68.1313,37781.0
2015-09-29 14:10:00,68.74,68.81,68.6,68.7,52762.0,68.1313,68.2006,67.9925,68.0916,52762.0
2015-09-29 14:20:00,68.7,68.91,68.6,68.84,62799.0,68.0916,68.2998,67.9925,68.2304,62799.0
2015-09-29 14:30:00,68.83,68.83,68.54,68.72,79488.0,68.2205,68.2205,67.933,68.1114,79488.0
2015-09-29 14:40:00,68.73,68.74,68.28,68.32,72621.0,68.1213,68.1313,67.6753,67.715,72621.0
2015-09-29 14:50:00,68.31,68.48,68.26,68.33,64405.0,67.7051,67.8736,67.6555,67.7249,64405.0
2015-09-29 15:00:00,68.33,68.36,68.07,68.21,90624.0,67.7249,67.7546,67.4672,67.6059,90624.0
2015-09-29 15:10:00,68.2,68.3,68.0,68.03,88935.0,67.596,67.6952,67.3978,67.4275,88935.0
2015-09-29 15:20:00,68.02,68.02,67.71,67.71,159532.0,67.4176,67.4176,67.1104,67.1104,159532.0
2015-09-29 15:30:00,67.73,68.15,67.73,68.02,304042.0,67.1302,67.5465,67.1302,67.4176,304042.0
2015-09-29 15:40:00,68.03,68.34,67.94,68.33,236951.0,67.4275,67.7348,67.3383,67.7249,236951.0
2015-09-29 15:50:00,68.3,68.5,68.26,68.38,304390.0,67.6952,67.8934,67.6555,67.7744,304390.0
2015-09-30 09:30:00,69.08,69.53,68.82,69.42,102047.0,68.4682,68.9143,68.2105,68.8052,102047.0
2015-09-30 09:40:00,69.42,69.62,68.75,68.81,86799.0,68.8052,69.0035,68.1412,68.2006,86799.0
2015-09-30 09:50:00,68.84,68.99,68.5,68.5,38173.0,68.2304,68.379,67.8934,67.8934,38173.0
2015-09-30 10:00:00,68.54,68.71,68.16,68.67,89624.0,67.933,68.1015,67.5564,68.0619,89624.0
2015-09-30 10:10:00,68.7,68.75,68.33,68.42,103184.0,68.0916,68.1412,67.7249,67.8141,103184.0
2015-09-30 10:20:00,68.43,68.97,68.42,68.94,81726.0,67.824,68.3592,67.8141,68.3295,81726.0
2015-09-30 10:30:00,68.92,68.94,68.72,68.88,42445.0,68.3097,68.3295,68.1114,68.27,42445.0
2015-09-30 10:40:00,68.88,68.94,68.64,68.71,151617.0,68.27,68.3295,68.0321,68.1015,151617.0
2015-09-30 10:50:00,68.7,68.76,68.47,68.54,36991.0,68.0916,68.1511,67.8636,67.933,36991.0
2015-09-30 11:00:00,68.52,68.71,68.46,68.6,45037.0,67.9132,68.1015,67.8537,67.9925,45037.0
2015-09-30 11:10:00,68.61,68.76,68.59,68.76,39459.0,68.0024,68.1511,67.9826,68.1511,39459.0
2015-09-30 11:20:00,68.75,68.8,68.53,68.61,29533.0,68.1412,68.1907,67.9231,68.0024,29533.0
2015-09-30 11:30:00,68.62,68.71,68.38,68.43,93481.0,68.0123,68.1015,67.7744,67.824,93481.0
2015-09-30 11:40:00,68.44,68.52,68.23,68.35,59930.0,67.8339,67.9132,67.6258,67.7447,59930.0
2015-09-30 11:50:00,68.36,68.41,68.14,68.17,57444.0,67.7546,67.8042,67.5366,67.5663,57444.0
2015-09-30 12:00:00,68.16,68.3,67.92,68.1,87119.0,67.5564,67.6952,67.3185,67.4969,87119.0
2015-09-30 12:10:00,68.1,68.2,68.03,68.17,78261.0,67.4969,67.596,67.4275,67.5663,78261.0
2015-09-30 12:20:00,68.21,68.27,68.12,68.23,42586.0,67.6059,67.6654,67.5167,67.6258,42586.0
2015-09-30 12:30:00,68.25,68.39,68.17,68.17,37154.0,67.6456,67.7844,67.5663,67.5663,37154.0
2015-09-30 12:40:00,68.17,68.21,67.82,67.82,29540.0,67.5663,67.6059,67.2194,67.2194,29540.0
2015-09-30 12:50:00,67.86,68.08,67.85,68.08,26337.0,67.259,67.4771,67.2491,67.4771,26337.0
2015-09-30 13:00:00,68.09,68.25,68.08,68.16,28042.0,67.487,67.6456,67.4771,67.5564,28042.0
2015-09-30 13:10:00,68.17,68.38,68.16,68.37,35307.0,67.5663,67.7744,67.5564,67.7645,35307.0
2015-09-30 13:20:00,68.37,68.42,68.25,68.34,47570.0,67.7645,67.8141,67.6456,67.7348,47570.0
2015-09-30 13:30:00,68.34,68.4,68.17,68.23,52280.0,67.7348,67.7943,67.5663,67.6258,52280.0
2015-09-30 13:40:00,68.23,68.49,68.23,68.28,107512.0,67.6258,67.8835,67.6258,67.6753,107512.0
2015-09-30 13:50:00,68.31,68.42,68.22,68.39,77746.0,67.7051,67.8141,67.6159,67.7844,77746.0
2015-09-30 14:00:00,68.39,68.4,68.27,68.29,85659.0,67.7844,67.7943,67.6654,67.6852,85659.0
2015-09-30 14:10:00,68.28,68.44,68.19,68.39,63119.0,67.6753,67.8339,67.5861,67.7844,63119.0
2015-09-30 14:20:00,68.4,68.66,68.38,68.66,92834.0,67.7943,68.052,67.7744,68.052,92834.0
2015-09-30 14:30:00,68.68,68.73,68.41,68.53,97398.0,68.0718,68.1213,67.8042,67.9231,97398.0
2015-09-30 14:40:00,68.52,68.82,68.51,68.76,59182.0,67.9132,68.2105,67.9033,68.1511,59182.0
2015-09-30 14:50:00,68.76,68.94,68.61,68.91,67480.0,68.1511,68.3295,68.0024,68.2998,67480.0
2015-09-30 15:00:00,68.91,69.0,68.74,68.9,70151.0,68.2998,68.389,68.1313,68.2898,70151.0
2015-09-30 15:10:00,68.89,68.99,68.83,68.95,86521.0,68.2799,68.379,68.2205,68.3394,86521.0
2015-09-30 15:20:00,68.94,69.14,68.87,69.12,101536.0,68.3295,68.5277,68.2601,68.5079,101536.0
2015-09-30 15:30:00,69.14,69.31,69.08,69.23,141059.0,68.5277,68.6962,68.4682,68.6169,141059.0
2015-09-30 15:40:00,69.22,69.39,69.18,69.36,164479.0,68.607,68.7755,68.5674,68.7458,164479.0
2015-09-30 15:50:00,69.37,69.55,69.37,69.41,444960.0,68.7557,68.9341,68.7557,68.7953,444960.0
2015-10-01 09:30:00,69.16,69.37,68.68,69.03,116463.0,68.5475,68.7557,68.0718,68.4187,116463.0
2015-10-01 09:40:00,68.98,69.26,68.91,69.25,48838.0,68.3691,68.6467,68.2998,68.6367,48838.0
2015-10-01 09:50:00,69.25,69.32,69.0,69.0,79491.0,68.6367,68.7061,68.389,68.389,79491.0
2015-10-01 10:00:00,68.99,69.43,68.68,69.43,72807.0,68.379,68.8151,68.0718,68.8151,72807.0
2015-10-01 10:10:00,69.41,69.75,69.38,69.66,65246.0,68.7953,69.1323,68.7656,69.0431,65246.0
2015-10-01 10:20:00,69.65,71.61,69.58,70.85,970920.0,69.0332,70.9758,68.9638,70.2226,970920.0
2015-10-01 10:30:00,70.91,71.27,70.36,70.71,378386.0,70.282,70.6389,69.7369,70.0838,378386.0
2015-10-01 10:40:00,70.69,71.02,70.61,70.84,144795.0,70.064,70.3911,69.9847,70.2127,144795.0
2015-10-01 10:50:00,70.83,70.88,70.43,70.5,159793.0,70.2027,70.2523,69.8063,69.8757,159793.0
2015-10-01 11:00:00,70.53,70.99,70.46,70.85,196882.0,69.9054,70.3613,69.836,70.2226,196882.0
2015-10-01 11:10:00,70.86,71.27,70.72,70.83,154320.0,70.2325,70.6389,70.0937,70.2027,154320.0
2015-10-01 11:20:00,70.83,71.21,70.62,70.92,147566.0,70.2027,70.5794,69.9946,70.292,147566.0
2015-10-01 11:30:00,70.93,71.06,70.58,70.85,74910.0,70.3019,70.4307,69.955,70.2226,74910.0
2015-10-01 11:40:00,70.82,71.04,70.71,70.99,124616.0,70.1928,70.4109,70.0838,70.3613,124616.0
2015-10-01 11:50:00,71.0,71.12,70.71,70.96,138134.0,70.3712,70.4902,70.0838,70.3316,138134.0
2015-10-01 12:00:00,70.98,71.0,70.61,70.61,153504.0,70.3514,70.3712,69.9847,69.9847,153504.0
2015-10-01 12:10:00,70.63,71.29,70.55,71.07,161161.0,70.0045,70.6587,69.9252,70.4406,161161.0
2015-10-01 12:20:00,71.09,71.19,70.87,71.01,64166.0,70.4604,70.5596,70.2424,70.3812,64166.0
2015-10-01 12:30:00,71.0,71.23,70.91,71.1,71542.0,70.3712,70.5992,70.282,70.4704,71542.0
2015-10-01 12:40:00,71.09,71.09,70.94,70.96,57713.0,70.4604,70.4604,70.3118,70.3316,57713.0
2015-10-01 12:50:00,70.98,71.53,70.94,71.44,138368.0,70.3514,70.8965,70.3118,70.8073,138368.0
2015-10-01 13:00:00,71.44,71.45,71.1,71.4,134588.0,70.8073,70.8173,70.4704,70.7677,134588.0
2015-10-01 13:10:00,71.38,71.65,71.22,71.6,195344.0,70.7479,71.0155,70.5893,70.9659,195344.0
2015-10-01 13:20:00,71.6,71.6,71.23,71.39,150922.0,70.9659,70.9659,70.5992,70.7578,150922.0
2015-10-01 13:30:00,71.43,71.64,71.38,71.4,100940.0,70.7974,71.0056,70.7479,70.7677,100940.0
2015-10-01 13:40:00,71.39,71.56,71.22,71.46,103889.0,70.7578,70.9263,70.5893,70.8272,103889.0
2015-10-01 13:50:00,71.47,71.83,71.29,71.81,108114.0,70.8371,71.1939,70.6587,71.1741,108114.0
2015-10-01 14:00:00,71.83,71.89,71.54,71.81,95883.0,71.1939,71.2534,70.9065,71.1741,95883.0
2015-10-01 14:10:00,71.85,72.12,71.82,71.84,104411.0,71.2137,71.4813,71.184,71.2038,104411.0
2015-10-01 14:20:00,71.84,71.97,71.67,71.96,90576.0,71.2038,71.3327,71.0353,71.3227,90576.0
2015-10-01 14:30:00,71.96,72.05,71.75,71.99,186669.0,71.3227,71.4119,71.1146,71.3525,186669.0
2015-10-01 14:40:00,72.0,72.12,71.88,71.95,131540.0,71.3624,71.4813,71.2434,71.3128,131540.0
2015-10-01 14:50:00,71.96,72.53,71.91,72.48,235870.0,71.3227,71.8877,71.2732,71.8381,235870.0
2015-10-01 15:00:00,72.5,73.07,72.45,72.73,375051.0,71.858,72.4229,71.8084,72.0859,375051.0
2015-10-01 15:10:00,72.71,72.99,72.66,72.75,233963.0,72.0661,72.3436,72.0165,72.1057,233963.0
2015-10-01 15:20:00,72.73,72.76,72.54,72.58,142409.0,72.0859,72.1157,71.8976,71.9373,142409.0
2015-10-01 15:30:00,72.57,72.62,72.31,72.37,148428.0,71.9273,71.9769,71.6696,71.7291,148428.0
2015-10-01 15:40:00,72.36,72.73,72.34,72.7,205625.0,71.7192,72.0859,71.6994,72.0562,205625.0
2015-10-01 15:50:00,72.71,72.96,72.65,72.88,586322.0,72.0661,72.3139,72.0066,72.2346,586322.0
2015-10-02 09:30:00,71.68,72.21,71.16,72.1,240038.0,71.0452,71.5705,70.5298,71.4615,240038.0
2015-10-02 09:40:00,72.09,72.12,71.5,71.81,144524.0,71.4516,71.4813,70.8668,71.1741,144524.0
2015-10-02 09:50:00,71.76,71.97,71.6,71.87,138736.0,71.1245,71.3327,70.9659,71.2335,138736.0
2015-10-02 10:00:00,71.82,71.95,71.35,71.57,102472.0,71.184,71.3128,70.7181,70.9362,102472.0
2015-10-02 10:10:00,71.54,72.24,71.54,72.13,92774.0,70.9065,71.6003,70.9065,71.4912,92774.0
2015-10-02 10:20:00,72.09,72.35,72.07,72.08,105640.0,71.4516,71.7093,71.4318,71.4417,105640.0
2015-10-02 10:30:00,72.12,72.5,72.01,72.46,126276.0,71.4813,71.858,71.3723,71.8183,126276.0
2015-10-02 10:40:00,72.45,72.97,72.37,72.91,135861.0,71.8084,72.3238,71.7291,72.2643,135861.0
2015-10-02 10:50:00,72.92,73.17,72.72,73.08,91618.0,72.2742,72.522,72.076,72.4328,91618.0
2015-10-02 11:00:00,73.1,73.41,73.1,73.34,107398.0,72.4526,72.7599,72.4526,72.6905,107398.0
2015-10-02 11:10:00,73.34,73.42,72.76,72.94,148270.0,72.6905,72.7698,72.1157,72.2941,148270.0
2015-10-02 11:20:00,72.92,73.06,72.61,73.04,53941.0,72.2742,72.413,71.967,72.3932,53941.0
2015-10-02 11:30:00,73.01,73.21,72.99,73.13,99115.0,72.3634,72.5617,72.3436,72.4824,99115.0
2015-10-02 11:40:00,73.13,73.13,72.71,72.91,75507.0,72.4824,72.4824,72.0661,72.2643,75507.0
2015-10-02 11:50:00,72.88,73.01,72.81,72.89,45145.0,72.2346,72.3634,72.1652,72.2445,45145.0
2015-10-02 12:00:00,72.9,72.94,72.69,72.9,58579.0,72.2544,72.2941,72.0463,72.2544,58579.0
2015-10-02 12:10:00,72.92,73.19,72.92,73.12,67986.0,72.2742,72.5418,72.2742,72.4725,67986.0
2015-10-02 12:20:00,73.1,73.26,73.04,73.08,32220.0,72.4526,72.6112,72.3932,72.4328,32220.0
2015-10-02 12:30:00,73.1,73.43,73.1,73.12,52190.0,72.4526,72.7797,72.4526,72.4725,52190.0
2015-10-02 12:40:00,73.11,73.46,73.11,73.46,44305.0,72.4626,72.8095,72.4626,72.8095,44305.0
2015-10-02 12:50:00,73.46,73.73,73.41,73.6,70848.0,72.8095,73.0771,72.7599,72.9482,70848.0
2015-10-02 13:00:00,73.62,73.85,73.57,73.82,104715.0,72.968,73.196,72.9185,73.1663,104715.0
2015-10-02 13:10:00,73.84,74.02,73.82,73.85,75604.0,73.1861,73.3645,73.1663,73.196,75604.0
2015-10-02 13:20:00,73.83,73.93,73.75,73.83,60400.0,73.1762,73.2753,73.0969,73.1762,60400.0
2015-10-02 13:30:00,73.81,73.91,73.52,73.53,57449.0,73.1564,73.2555,72.8689,72.8788,57449.0
2015-10-02 13:40:00,73.51,73.59,73.35,73.55,57062.0,72.859,72.9383,72.7004,72.8987,57062.0
2015-10-02 13:50:00,73.57,73.62,73.39,73.46,50193.0,72.9185,72.968,72.7401,72.8095,50193.0
2015-10-02 14:00:00,73.44,73.82,73.4,73.74,53203.0,72.7896,73.1663,72.75,73.087,53203.0
2015-10-02 14:10:00,73.74,73.75,73.39,73.46,44311.0,73.087,73.0969,72.7401,72.8095,44311.0
2015-10-02 14:20:00,73.48,73.69,73.39,73.61,51920.0,72.8293,73.0374,72.7401,72.9581,51920.0
2015-10-02 14:30:00,73.62,73.72,73.52,73.71,61614.0,72.968,73.0672,72.8689,73.0572,61614.0
2015-10-02 14:40:00,73.72,73.73,73.49,73.5,62472.0,73.0672,73.0771,72.8392,72.8491,62472.0
2015-10-02 14:50:00,73.51,73.6,73.25,73.25,69274.0,72.859,72.9482,72.6013,72.6013,69274.0
2015-10-02 15:00:00,73.27,73.69,73.2,73.69,87314.0,72.6211,73.0374,72.5518,73.0374,87314.0
2015-10-02 15:10:00,73.68,73.99,73.63,73.88,114924.0,73.0275,73.3348,72.978,73.2257,114924.0
2015-10-02 15:20:00,73.87,73.97,73.81,73.92,107245.0,73.2158,73.3149,73.1564,73.2654,107245.0
2015-10-02 15:30:00,73.93,74.0,73.4,73.67,249977.0,73.2753,73.3447,72.75,73.0176,249977.0
2015-10-02 15:40:00,73.67,73.85,73.54,73.81,165849.0,73.0176,73.196,72.8887,73.1564,165849.0
2015-10-02 15:50:00,73.81,73.92,73.78,73.88,344989.0,73.1564,73.2654,73.1266,73.2257,344989.0
2015-10-05 09:30:00,74.09,74.7,74.0,74.3,235525.0,73.4339,74.0385,73.3447,73.642,235525.0
2015-10-05 09:40:00,74.28,74.28,73.86,74.05,149292.0,73.6222,73.6222,73.2059,73.3942,149292.0
2015-10-05 09:50:00,74.05,74.66,74.02,74.62,123501.0,73.3942,73.9988,73.3645,73.9592,123501.0
2015-10-05 10:00:00,74.62,74.68,74.32,74.65,158264.0,73.9592,74.0187,73.6618,73.9889,158264.0
2015-10-05 10:10:00,74.68,74.82,74.62,74.66,70228.0,74.0187,74.1574,73.9592,73.9988,70228.0
2015-10-05 10:20:00,74.65,74.92,74.63,74.87,92203.0,73.9889,74.2565,73.9691,74.207,92203.0
2015-10-05 10:30:00,74.88,74.94,74.68,74.73,94860.0,74.2169,74.2764,74.0187,74.0682,94860.0
2015-10-05 10:40:00,74.74,74.75,74.49,74.49,68931.0,74.0781,74.088,73.8303,73.8303,68931.0
2015-10-05 10:50:00,74.48,74.52,74.33,74.41,69397.0,73.8204,73.8601,73.6718,73.751,69397.0
2015-10-05 11:00:00,74.41,74.64,74.4,74.61,31425.0,73.751,73.979,73.7411,73.9493,31425.0
2015-10-05 11:10:00,74.61,74.74,74.57,74.66,61318.0,73.9493,74.0781,73.9096,73.9988,61318.0
2015-10-05 11:20:00,74.67,74.91,74.64,74.8,57841.0,74.0087,74.2466,73.979,74.1376,57841.0
2015-10-05 11:30:00,74.8,74.82,74.56,74.6,58964.0,74.1376,74.1574,73.8997,73.9394,58964.0
2015-10-05 11:40:00,74.63,74.89,74.58,74.89,40458.0,73.9691,74.2268,73.9195,74.2268,40458.0
2015-10-05 11:50:00,74.9,75.05,74.85,75.05,102273.0,74.2367,74.3854,74.1871,74.3854,102273.0
2015-10-05 12:00:00,75.05,75.52,75.04,75.47,152189.0,74.3854,74.8512,74.3755,74.8017,152189.0
2015-10-05 12:10:00,75.47,75.75,75.47,75.57,97350.0,74.8017,75.0792,74.8017,74.9008,97350.0
2015-10-05 12:20:00,75.6,75.65,75.42,75.51,28335.0,74.9305,74.9801,74.7521,74.8413,28335.0
2015-10-05 12:30:00,75.52,75.54,75.36,75.41,60563.0,74.8512,74.871,74.6926,74.7422,60563.0
2015-10-05 12:40:00,75.38,75.54,75.34,75.53,57295.0,74.7125,74.871,74.6728,74.8611,57295.0
2015-10-05 12:50:00,75.53,75.53,75.2,75.25,54601.0,74.8611,74.8611,74.534,74.5836,54601.0
2015-10-05 13:00:00,75.25,75.34,75.18,75.33,48191.0,74.5836,74.6728,74.5142,74.6629,48191.0
2015-10-05 13:10:00,75.31,75.55,75.29,75.48,80634.0,74.6431,74.8809,74.6233,74.8116,80634.0
2015-10-05 13:20:00,75.5,75.54,75.42,75.44,45393.0,74.8314,74.871,74.7521,74.7719,45393.0
2015-10-05 13:30:00,75.43,75.52,75.4,75.51,39775.0,74.762,74.8512,74.7323,74.8413,39775.0
2015-10-05 13:40:00,75.52,75.62,75.47,75.59,66163.0,74.8512,74.9503,74.8017,74.9206,66163.0
2015-10-05 13:50:00,75.58,75.6,75.49,75.51,53177.0,74.9107,74.9305,74.8215,74.8413,53177.0
2015-10-05 14:00:00,75.51,75.6,75.5,75.57,54007.0,74.8413,74.9305,74.8314,74.9008,54007.0
2015-10-05 14:10:00,75.58,75.59,75.49,75.51,91900.0,74.9107,74.9206,74.8215,74.8413,91900.0
2015-10-05 14:20:00,75.51,75.58,75.48,75.52,47386.0,74.8413,74.9107,74.8116,74.8512,47386.0
2015-10-05 14:30:00,75.52,75.59,75.52,75.55,54874.0,74.8512,74.9206,74.8512,74.8809,54874.0
2015-10-05 14:40:00,75.56,75.62,75.42,75.42,70955.0,74.8909,74.9503,74.7521,74.7521,70955.0
2015-10-05 14:50:00,75.41,75.49,75.37,75.38,57369.0,74.7422,74.8215,74.7025,74.7125,57369.0
2015-10-05 15:00:00,75.39,75.59,75.36,75.59,99713.0,74.7224,74.9206,74.6926,74.9206,99713.0
2015-10-05 15:10:00,75.58,75.58,75.29,75.3,92928.0,74.9107,74.9107,74.6233,74.6332,92928.0
2015-10-05 15:20:00,75.32,75.47,75.31,75.38,99561.0,74.653,74.8017,74.6431,74.7125,99561.0
2015-10-05 15:30:00,75.38,75.49,75.25,75.27,128963.0,74.7125,74.8215,74.5836,74.6034,128963.0
2015-10-05 15:40:00,75.28,75.34,75.1,75.33,164620.0,74.6133,74.6728,74.4349,74.6629,164620.0
2015-10-05 15:50:00,75.33,75.35,75.2,75.27,370364.0,74.6629,74.6827,74.534,74.6034,370364.0
2015-10-06 09:30:00,75.09,75.18,74.68,74.98,107429.0,74.425,74.5142,74.0187,74.316,107429.0
2015-10-06 09:40:00,74.99,75.19,74.94,75.12,49049.0,74.3259,74.5241,74.2764,74.4548,49049.0
2015-10-06 09:50:00,75.12,75.26,74.98,75.23,61856.0,74.4548,74.5935,74.316,74.5638,61856.0
2015-10-06 10:00:00,75.24,75.28,74.96,75.1,43447.0,74.5737,74.6133,74.2962,74.4349,43447.0
2015-10-06 10:10:00,75.11,75.17,74.7,74.7,69411.0,74.4448,74.5043,74.0385,74.0385,69411.0
2015-10-06 10:20:00,74.7,74.75,74.29,74.32,94904.0,74.0385,74.088,73.6321,73.6618,94904.0
2015-10-06 10:30:00,74.35,74.64,74.33,74.5,49169.0,73.6916,73.979,73.6718,73.8402,49169.0
2015-10-06 10:40:00,74.53,74.87,74.53,74.7,107009.0,73.87,74.207,73.87,74.0385,107009.0
2015-10-06 10:50:00,74.73,74.73,74.56,74.65,17649.0,74.0682,74.0682,73.8997,73.9889,17649.0
2015-10-06 11:00:00,74.65,74.78,74.62,74.71,27953.0,73.9889,74.1178,73.9592,74.0484,27953.0
2015-10-06 11:10:00,74.73,74.75,74.57,74.73,26846.0,74.0682,74.088,73.9096,74.0682,26846.0
2015-10-06 11:20:00,74.72,74.74,74.45,74.53,30148.0,74.0583,74.0781,73.7907,73.87,30148.0
2015-10-06 11:30:00,74.51,74.58,74.22,74.24,26998.0,73.8502,73.9195,73.5627,73.5825,26998.0
2015-10-06 11:40:00,74.28,74.32,74.15,74.16,29448.0,73.6222,73.6618,73.4933,73.5033,29448.0
2015-10-06 11:50:00,74.19,74.31,74.08,74.2,59515.0,73.533,73.6519,73.424,73.5429,59515.0
2015-10-06 12:00:00,74.23,74.4,74.18,74.29,62945.0,73.5726,73.7411,73.5231,73.6321,62945.0
2015-10-06 12:10:00,74.31,74.34,74.09,74.13,36273.0,73.6519,73.6817,73.4339,73.4735,36273.0
2015-10-06 12:20:00,74.14,74.24,74.02,74.04,33431.0,73.4834,73.5825,73.3645,73.3843,33431.0
2015-10-06 12:30:00,74.02,74.09,73.9,73.99,72886.0,73.3645,73.4339,73.2456,73.3348,72886.0
2015-10-06 12:40:00,73.98,74.08,73.89,74.01,28812.0,73.3249,73.424,73.2356,73.3546,28812.0
2015-10-06 12:50:00,74.02,74.09,74.01,74.08,19390.0,73.3645,73.4339,73.3546,73.424,19390.0
2015-10-06 13:00:00,74.07,74.22,74.04,74.21,45560.0,73.4141,73.5627,73.3843,73.5528,45560.0
2015-10-06 13:10:00,74.21,74.41,74.18,74.38,58697.0,73.5528,73.751,73.5231,73.7213,58697.0
2015-10-06 13:20:00,74.37,74.58,74.36,74.5,29548.0,73.7114,73.9195,73.7015,73.8402,29548.0
2015-10-06 13:30:00,74.49,74.49,74.25,74.35,17982.0,73.8303,73.8303,73.5925,73.6916,17982.0
2015-10-06 13:40:00,74.34,74.34,74.2,74.27,24945.0,73.6817,73.6817,73.5429,73.6123,24945.0
2015-10-06 13:50:00,74.28,74.38,74.17,74.36,23047.0,73.6222,73.7213,73.5132,73.7015,23047.0
2015-10-06 14:00:00,74.35,74.47,74.29,74.33,37911.0,73.6916,73.8105,73.6321,73.6718,37911.0
2015-10-06 14:10:00,74.31,74.63,74.25,74.62,60045.0,73.6519,73.9691,73.5925,73.9592,60045.0
2015-10-06 14:20:00,74.6,74.61,74.43,74.57,48851.0,73.9394,73.9493,73.7709,73.9096,48851.0
2015-10-06 14:30:00,74.55,74.65,74.48,74.62,33169.0,73.8898,73.9889,73.8204,73.9592,33169.0
2015-10-06 14:40:00,74.62,74.63,74.28,74.36,41217.0,73.9592,73.9691,73.6222,73.7015,41217.0
2015-10-06 14:50:00,74.37,74.44,74.09,74.22,43318.0,73.7114,73.7808,73.4339,73.5627,43318.0
2015-10-06 15:00:00,74.23,74.23,74.09,74.16,69821.0,73.5726,73.5726,73.4339,73.5033,69821.0
2015-10-06 15:10:00,74.16,74.25,74.01,74.23,56871.0,73.5033,73.5925,73.3546,73.5726,56871.0
2015-10-06 15:20:00,74.21,74.32,74.11,74.23,71166.0,73.5528,73.6618,73.4537,73.5726,71166.0
2015-10-06 15:30:00,74.23,74.4,74.21,74.36,130352.0,73.5726,73.7411,73.5528,73.7015,130352.0
2015-10-06 15:40:00,74.35,74.41,74.24,74.39,73026.0,73.6916,73.751,73.5825,73.7312,73026.0
2015-10-06 15:50:00,74.38,74.46,74.33,74.43,173301.0,73.7213,73.8006,73.6718,73.7709,173301.0
2015-10-07 09:30:00,74.62,75.29,74.62,74.87,87531.0,73.9592,74.6233,73.9592,74.207,87531.0
2015-10-07 09:40:00,74.88,74.97,74.56,74.79,96761.0,74.2169,74.3061,73.8997,74.1277,96761.0
2015-10-07 09:50:00,74.79,74.98,74.76,74.84,81586.0,74.1277,74.316,74.0979,74.1772,81586.0
2015-10-07 10:00:00,74.84,74.87,74.55,74.55,89087.0,74.1772,74.207,73.8898,73.8898,89087.0
2015-10-07 10:10:00,74.54,74.78,74.43,74.74,73170.0,73.8799,74.1178,73.7709,74.0781,73170.0
2015-10-07 10:20:00,74.73,74.73,74.55,74.6,30678.0,74.0682,74.0682,73.8898,73.9394,30678.0
2015-10-07 10:30:00,74.58,74.58,74.34,74.4,36470.0,73.9195,73.9195,73.6817,73.7411,36470.0
2015-10-07 10:40:00,74.34,74.34,73.92,73.92,68901.0,73.6817,73.6817,73.2654,73.2654,68901.0
2015-10-07 10:50:00,73.94,74.1,73.68,74.06,63216.0,73.2852,73.4438,73.0275,73.4041,63216.0
2015-10-07 11:00:00,74.05,74.06,73.78,73.89,29823.0,73.3942,73.4041,73.1266,73.2356,29823.0
2015-10-07 11:10:00,73.9,73.9,73.53,73.69,55912.0,73.2456,73.2456,72.8788,73.0374,55912.0
2015-10-07 11:20:00,73.69,73.7,73.36,73.42,67426.0,73.0374,73.0473,72.7103,72.7698,67426.0
2015-10-07 11:30:00,73.41,73.65,73.36,73.64,44792.0,72.7599,72.9978,72.7103,72.9879,44792.0
2015-10-07 11:40:00,73.65,73.65,73.46,73.49,36587.0,72.9978,72.9978,72.8095,72.8392,36587.0
2015-10-07 11:50:00,73.5,73.94,73.48,73.91,58480.0,72.8491,73.2852,72.8293,73.2555,58480.0
2015-10-07 12:00:00,73.89,73.99,73.72,73.8,46283.0,73.2356,73.3348,73.0672,73.1464,46283.0
2015-10-07 12:10:00,73.8,73.83,73.67,73.8,45959.0,73.1464,73.1762,73.0176,73.1464,45959.0
2015-10-07 12:20:00,73.79,73.84,73.26,73.31,69945.0,73.1365,73.1861,72.6112,72.6608,69945.0
2015-10-07 12:30:00,73.35,73.51,73.25,73.49,64081.0,72.7004,72.859,72.6013,72.8392,64081.0
2015-10-07 12:40:00,73.47,73.73,73.39,73.72,37895.0,72.8194,73.0771,72.7401,73.0672,37895.0
2015-10-07 12:50:00,73.75,73.78,73.63,73.72,25099.0,73.0969,73.1266,72.978,73.0672,25099.0
2015-10-07 13:00:00,73.7,73.91,73.66,73.9,27740.0,73.0473,73.2555,73.0077,73.2456,27740.0
2015-10-07 13:10:00,73.88,74.01,73.87,73.94,39174.0,73.2257,73.3546,73.2158,73.2852,39174.0
2015-10-07 13:20:00,73.96,74.11,73.95,74.04,58274.0,73.305,73.4537,73.2951,73.3843,58274.0
2015-10-07 13:30:00,74.05,74.32,74.05,74.32,34423.0,73.3942,73.6618,73.3942,73.6618,34423.0
2015-10-07 13:40:00,74.33,74.5,74.3,74.42,50190.0,73.6718,73.8402,73.642,73.761,50190.0
2015-10-07 13:50:00,74.42,74.59,74.4,74.49,55816.0,73.761,73.9295,73.7411,73.8303,55816.0
2015-10-07 14:00:00,74.51,74.6,74.49,74.51,51678.0,73.8502,73.9394,73.8303,73.8502,51678.0
2015-10-07 14:10:00,74.5,74.5,74.35,74.36,26239.0,73.8402,73.8402,73.6916,73.7015,26239.0
2015-10-07 14:20:00,74.36,74.36,74.05,74.31,44230.0,73.7015,73.7015,73.3942,73.6519,44230.0
2015-10-07 14:30:00,74.33,74.46,74.21,74.31,42442.0,73.6718,73.8006,73.5528,73.6519,42442.0
2015-10-07 14:40:00,74.29,74.51,74.29,74.45,116655.0,73.6321,73.8502,73.6321,73.7907,116655.0
2015-10-07 14:50:00,74.47,74.62,74.4,74.5,105102.0,73.8105,73.9592,73.7411,73.8402,105102.0
2015-10-07 15:00:00,74.5,74.75,74.46,74.63,94521.0,73.8402,74.088,73.8006,73.9691,94521.0
2015-10-07 15:10:00,74.64,74.94,74.64,74.87,80154.0,73.979,74.2764,73.979,74.207,80154.0
2015-10-07 15:20:00,74.89,74.92,74.68,74.73,123642.0,74.2268,74.2565,74.0187,74.0682,123642.0
2015-10-07 15:30:00,74.75,74.87,74.75,74.87,111323.0,74.088,74.207,74.088,74.207,111323.0
2015-10-07 15:40:00,74.86,74.98,74.78,74.82,108765.0,74.1971,74.316,74.1178,74.1574,108765.0
2015-10-07 15:50:00,74.84,75.02,74.81,75.0,186158.0,74.1772,74.3556,74.1475,74.3358,186158.0
2015-10-08 09:30:00,74.85,75.0,74.3,74.49,114844.0,74.1871,74.3358,73.642,73.8303,114844.0
2015-10-08 09:40:00,74.55,74.86,74.28,74.74,53430.0,73.8898,74.1971,73.6222,74.0781,53430.0
2015-10-08 09:50:00,74.77,74.83,74.58,74.78,40689.0,74.1079,74.1673,73.9195,74.1178,40689.0
2015-10-08 10:00:00,74.72,74.88,74.64,74.78,42138.0,74.0583,74.2169,73.979,74.1178,42138.0
2015-10-08 10:10:00,74.8,74.81,74.39,74.59,103208.0,74.1376,74.1475,73.7312,73.9295,103208.0
2015-10-08 10:20:00,74.54,74.62,74.4,74.43,88390.0,73.8799,73.9592,73.7411,73.7709,88390.0
2015-10-08 10:30:00,74.43,74.57,74.38,74.54,82986.0,73.7709,73.9096,73.7213,73.8799,82986.0
2015-10-08 10:40:00,74.52,74.62,74.48,74.48,67619.0,73.8601,73.9592,73.8204,73.8204,67619.0
2015-10-08 10:50:00,74.48,74.54,74.32,74.45,25457.0,73.8204,73.8799,73.6618,73.7907,25457.0
2015-10-08 11:00:00,74.44,74.53,74.21,74.25,98317.0,73.7808,73.87,73.5528,73.5925,98317.0
2015-10-08 11:10:00,74.25,74.3,74.12,74.22,73405.0,73.5925,73.642,73.4636,73.5627,73405.0
2015-10-08 11:20:00,74.25,74.41,74.24,74.31,55907.0,73.5925,73.751,73.5825,73.6519,55907.0
2015-10-08 11:30:00,74.32,74.38,74.28,74.32,29488.0,73.6618,73.7213,73.6222,73.6618,29488.0
2015-10-08 11:40:00,74.35,74.56,74.35,74.5,102709.0,73.6916,73.8997,73.6916,73.8402,102709.0
2015-10-08 11:50:00,74.5,74.67,74.5,74.61,48803.0,73.8402,74.0087,73.8402,73.9493,48803.0
2015-10-08 12:00:00,74.59,74.67,74.55,74.56,41791.0,73.9295,74.0087,73.8898,73.8997,41791.0
2015-10-08 12:10:00,74.56,74.66,74.56,74.61,51779.0,73.8997,73.9988,73.8997,73.9493,51779.0
2015-10-08 12:20:00,74.64,74.65,74.3,74.33,32672.0,73.979,73.9889,73.642,73.6718,32672.0
2015-10-08 12:30:00,74.36,74.61,74.34,74.54,37050.0,73.7015,73.9493,73.6817,73.8799,37050.0
2015-10-08 12:40:00,74.6,74.65,74.21,74.27,27229.0,73.9394,73.9889,73.5528,73.6123,27229.0
2015-10-08 12:50:00,74.24,74.5,74.15,74.41,25094.0,73.5825,73.8402,73.4933,73.751,25094.0
2015-10-08 13:00:00,74.41,74.56,74.39,74.47,36799.0,73.751,73.8997,73.7312,73.8105,36799.0
2015-10-08 13:10:00,74.45,74.57,74.42,74.57,33427.0,73.7907,73.9096,73.761,73.9096,33427.0
2015-10-08 13:20:00,74.58,74.71,74.51,74.66,37774.0,73.9195,74.0484,73.8502,73.9988,37774.0
2015-10-08 13:30:00,74.66,74.7,74.52,74.59,37256.0,73.9988,74.0385,73.8601,73.9295,37256.0
2015-10-08 13:40:00,74.58,74.62,74.49,74.59,27893.0,73.9195,73.9592,73.8303,73.9295,27893.0
2015-10-08 13:50:00,74.6,74.66,74.5,74.51,39286.0,73.9394,73.9988,73.8402,73.8502,39286.0
2015-10-08 14:00:00,74.55,74.75,74.53,74.74,161616.0,73.8898,74.088,73.87,74.0781,161616.0
2015-10-08 14:10:00,74.73,74.99,74.72,74.9,66637.0,74.0682,74.3259,74.0583,74.2367,66637.0
2015-10-08 14:20:00,74.9,75.12,74.88,75.12,85048.0,74.2367,74.4548,74.2169,74.4548,85048.0
2015-10-08 14:30:00,75.14,75.4,75.09,75.39,65590.0,74.4746,74.7323,74.425,74.7224,65590.0
2015-10-08 14:40:00,75.39,75.48,75.37,75.43,59446.0,74.7224,74.8116,74.7025,74.762,59446.0
2015-10-08 14:50:00,75.43,75.68,75.36,75.65,51464.0,74.762,75.0098,74.6926,74.9801,51464.0
2015-10-08 15:00:00,75.66,75.83,75.56,75.61,97029.0,74.99,75.1585,74.8909,74.9404,97029.0
2015-10-08 15:10:00,75.63,75.9,75.61,75.83,106099.0,74.9602,75.2278,74.9404,75.1585,106099.0
2015-10-08 15:20:00,75.85,75.87,75.66,75.69,88853.0,75.1783,75.1981,74.99,75.0197,88853.0
2015-10-08 15:30:00,75.7,75.73,75.4,75.42,109927.0,75.0296,75.0594,74.7323,74.7521,109927.0
2015-10-08 15:40:00,75.41,75.5,75.37,75.39,144635.0,74.7422,74.8314,74.7025,74.7224,144635.0
2015-10-08 15:50:00,75.38,75.41,75.02,75.09,566588.0,74.7125,74.7422,74.3556,74.425,566588.0
2015-10-09 09:30:00,75.23,75.28,74.84,74.96,111331.0,74.5638,74.6133,74.1772,74.2962,111331.0
2015-10-09 09:40:00,74.98,75.27,74.87,75.18,100311.0,74.316,74.6034,74.207,74.5142,100311.0
2015-10-09 09:50:00,75.17,75.3,75.02,75.17,41504.0,74.5043,74.6332,74.3556,74.5043,41504.0
2015-10-09 10:00:00,75.2,75.25,75.11,75.2,77353.0,74.534,74.5836,74.4448,74.534,77353.0
2015-10-09 10:10:00,75.18,75.53,75.12,75.47,104859.0,74.5142,74.8611,74.4548,74.8017,104859.0
2015-10-09 10:20:00,75.45,75.51,75.31,75.34,88791.0,74.7818,74.8413,74.6431,74.6728,88791.0
2015-10-09 10:30:00,75.34,75.6,75.31,75.58,107633.0,74.6728,74.9305,74.6431,74.9107,107633.0
2015-10-09 10:40:00,75.59,75.7,75.42,75.42,56257.0,74.9206,75.0296,74.7521,74.7521,56257.0
2015-10-09 10:50:00,75.43,75.64,75.3,75.63,51129.0,74.762,74.9702,74.6332,74.9602,51129.0
2015-10-09 11:00:00,75.63,75.64,75.4,75.45,43941.0,74.9602,74.9702,74.7323,74.7818,43941.0
2015-10-09 11:10:00,75.45,75.67,75.4,75.52,52373.0,74.7818,74.9999,74.7323,74.8512,52373.0
2015-10-09 11:20:00,75.52,75.59,75.38,75.54,33246.0,74.8512,74.9206,74.7125,74.871,33246.0
2015-10-09 11:30:00,75.53,75.59,75.39,75.51,34857.0,74.8611,74.9206,74.7224,74.8413,34857.0
2015-10-09 11:40:00,75.5,75.51,75.33,75.45,29295.0,74.8314,74.8413,74.6629,74.7818,29295.0
2015-10-09 11:50:00,75.45,75.54,75.41,75.52,40654.0,74.7818,74.871,74.7422,74.8512,40654.0
2015-10-09 12:00:00,75.53,75.6,75.43,75.46,22577.0,74.8611,74.9305,74.762,74.7917,22577.0
2015-10-09 12:10:00,75.44,75.5,75.2,75.27,19754.0,74.7719,74.8314,74.534,74.6034,19754.0
2015-10-09 12:20:00,75.26,75.3,75.17,75.25,32638.0,74.5935,74.6332,74.5043,74.5836,32638.0
2015-10-09 12:30:00,75.25,75.27,75.13,75.17,33581.0,74.5836,74.6034,74.4647,74.5043,33581.0
2015-10-09 12:40:00,75.15,75.25,75.06,75.24,70186.0,74.4845,74.5836,74.3953,74.5737,70186.0
2015-10-09 12:50:00,75.23,75.32,75.19,75.19,38043.0,74.5638,74.653,74.5241,74.5241,38043.0
2015-10-09 13:00:00,75.2,75.32,75.15,75.17,40759.0,74.534,74.653,74.4845,74.5043,40759.0
2015-10-09 13:10:00,75.16,75.16,75.05,75.14,28570.0,74.4944,74.4944,74.3854,74.4746,28570.0
2015-10-09 13:20:00,75.14,75.18,74.95,75.01,65492.0,74.4746,74.5142,74.2863,74.3457,65492.0
2015-10-09 13:30:00,75.01,75.03,74.92,74.97,34054.0,74.3457,74.3656,74.2565,74.3061,34054.0
2015-10-09 13:40:00,74.96,75.09,74.95,75.02,38455.0,74.2962,74.425,74.2863,74.3556,38455.0
2015-10-09 13:50:00,75.03,75.03,74.74,74.96,57739.0,74.3656,74.3656,74.0781,74.2962,57739.0
2015-10-09 14:00:00,74.98,75.08,74.93,75.04,30966.0,74.316,74.4151,74.2664,74.3755,30966.0
2015-10-09 14:10:00,75.06,75.18,75.06,75.1,33326.0,74.3953,74.5142,74.3953,74.4349,33326.0
2015-10-09 14:20:00,75.11,75.15,75.06,75.15,44833.0,74.4448,74.4845,74.3953,74.4845,44833.0
2015-10-09 14:30:00,75.15,75.25,75.03,75.22,75607.0,74.4845,74.5836,74.3656,74.5539,75607.0
2015-10-09 14:40:00,75.24,75.31,75.2,75.27,37028.0,74.5737,74.6431,74.534,74.6034,37028.0
2015-10-09 14:50:00,75.3,75.35,75.2,75.33,49251.0,74.6332,74.6827,74.534,74.6629,49251.0
2015-10-09 15:00:00,75.33,75.36,75.21,75.34,46947.0,74.6629,74.6926,74.544,74.6728,46947.0
2015-10-09 15:10:00,75.34,75.38,75.14,75.19,153447.0,74.6728,74.7125,74.4746,74.5241,153447.0
2015-10-09 15:20:00,75.19,75.32,75.12,75.3,68745.0,74.5241,74.653,74.4548,74.6332,68745.0
2015-10-09 15:30:00,75.31,75.49,75.29,75.37,85331.0,74.6431,74.8215,74.6233,74.7025,85331.0
2015-10-09 15:40:00,75.38,75.41,75.29,75.33,139987.0,74.7125,74.7422,74.6233,74.6629,139987.0
2015-10-09 15:50:00,75.32,75.35,75.22,75.25,288797.0,74.653,74.6827,74.5539,74.5836,288797.0
2015-10-12 09:30:00,75.31,75.45,75.12,75.35,82731.0,74.6431,74.7818,74.4548,74.6827,82731.0
2015-10-12 09:40:00,75.34,75.83,75.33,75.61,106291.0,74.6728,75.1585,74.6629,74.9404,106291.0
2015-10-12 09:50:00,75.6,75.61,75.29,75.36,46305.0,74.9305,74.9404,74.6233,74.6926,46305.0
2015-10-12 10:00:00,75.4,75.46,75.25,75.28,65982.0,74.7323,74.7917,74.5836,74.6133,65982.0
2015-10-12 10:10:00,75.29,75.34,75.08,75.08,37823.0,74.6233,74.6728,74.4151,74.4151,37823.0
2015-10-12 10:20:00,75.06,75.22,75.0,75.2,43706.0,74.3953,74.5539,74.3358,74.534,43706.0
2015-10-12 10:30:00,75.22,75.23,75.01,75.09,34127.0,74.5539,74.5638,74.3457,74.425,34127.0
2015-10-12 10:40:00,75.08,75.19,74.99,75.19,53300.0,74.4151,74.5241,74.3259,74.5241,53300.0
2015-10-12 10:50:00,75.21,75.39,75.19,75.32,30578.0,74.544,74.7224,74.5241,74.653,30578.0
2015-10-12 11:00:00,75.34,75.47,75.3,75.42,70841.0,74.6728,74.8017,74.6332,74.7521,70841.0
2015-10-12 11:10:00,75.43,75.45,75.3,75.32,49742.0,74.762,74.7818,74.6332,74.653,49742.0
2015-10-12 11:20:00,75.32,75.35,75.2,75.32,34731.0,74.653,74.6827,74.534,74.653,34731.0
2015-10-12 11:30:00,75.31,75.46,75.3,75.46,93558.0,74.6431,74.7917,74.6332,74.7917,93558.0
2015-10-12 11:40:00,75.44,75.59,75.39,75.51,17772.0,74.7719,74.9206,74.7224,74.8413,17772.0
2015-10-12 11:50:00,75.49,75.6,75.44,75.51,19074.0,74.8215,74.9305,74.7719,74.8413,19074.0
2015-10-12 12:00:00,75.51,75.68,75.51,75.65,36640.0,74.8413,75.0098,74.8413,74.9801,36640.0
2015-10-12 12:10:00,75.65,75.66,75.58,75.63,16721.0,74.9801,74.99,74.9107,74.9602,16721.0
2015-10-12 12:20:00,75.64,75.68,75.52,75.68,48872.0,74.9702,75.0098,74.8512,75.0098,48872.0
2015-10-12 12:30:00,75.67,75.72,75.62,75.72,23960.0,74.9999,75.0494,74.9503,75.0494,23960.0
2015-10-12 12:40:00,75.71,75.8,75.67,75.77,31450.0,75.0395,75.1287,74.9999,75.099,31450.0
2015-10-12 12:50:00,75.79,75.95,75.78,75.95,56117.0,75.1188,75.2774,75.1089,75.2774,56117.0
2015-10-12 13:00:00,75.95,76.0,75.82,75.87,39076.0,75.2774,75.327,75.1486,75.1981,39076.0
2015-10-12 13:10:00,75.87,75.93,75.83,75.93,41497.0,75.1981,75.2576,75.1585,75.2576,41497.0
2015-10-12 13:20:00,75.93,76.05,75.93,76.01,64156.0,75.2576,75.3765,75.2576,75.3369,64156.0
2015-10-12 13:30:00,76.0,76.02,75.88,75.94,41620.0,75.327,75.3468,75.208,75.2675,41620.0
2015-10-12 13:40:00,75.93,76.04,75.93,76.04,39169.0,75.2576,75.3666,75.2576,75.3666,39169.0
2015-10-12 13:50:00,76.03,76.04,75.75,75.82,26265.0,75.3567,75.3666,75.0792,75.1486,26265.0
2015-10-12 14:00:00,75.83,75.93,75.8,75.87,24183.0,75.1585,75.2576,75.1287,75.1981,24183.0
2015-10-12 14:10:00,75.87,75.89,75.79,75.8,33125.0,75.1981,75.2179,75.1188,75.1287,33125.0
2015-10-12 14:20:00,75.81,75.84,75.78,75.81,35338.0,75.1386,75.1684,75.1089,75.1386,35338.0
2015-10-12 14:30:00,75.8,75.89,75.8,75.88,49942.0,75.1287,75.2179,75.1287,75.208,49942.0
2015-10-12 14:40:00,75.88,75.97,75.86,75.97,58045.0,75.208,75.2972,75.1882,75.2972,58045.0
2015-10-12 14:50:00,75.97,76.04,75.97,75.99,47098.0,75.2972,75.3666,75.2972,75.3171,47098.0
2015-10-12 15:00:00,76.0,76.07,75.98,76.06,49283.0,75.327,75.3963,75.3071,75.3864,49283.0
2015-10-12 15:10:00,76.06,76.25,76.05,76.2,80883.0,75.3864,75.5747,75.3765,75.5252,80883.0
2015-10-12 15:20:00,76.2,76.23,76.15,76.15,57138.0,75.5252,75.5549,75.4756,75.4756,57138.0
2015-10-12 15:30:00,76.15,76.17,76.02,76.06,72907.0,75.4756,75.4955,75.3468,75.3864,72907.0
2015-10-12 15:40:00,76.06,76.09,75.88,75.93,116339.0,75.3864,75.4162,75.208,75.2576,116339.0
2015-10-12 15:50:00,75.92,75.95,75.77,75.88,201251.0,75.2477,75.2774,75.099,75.208,201251.0
2015-10-13 09:30:00,76.52,77.0,75.84,76.86,445534.0,75.8424,76.3181,75.1684,76.1793,445534.0
2015-10-13 09:40:00,76.88,78.19,76.86,77.91,481455.0,76.1992,77.4976,76.1793,77.22,481455.0
2015-10-13 09:50:00,77.9,78.3,77.58,77.77,507612.0,77.2101,77.6066,76.893,77.0813,507612.0
2015-10-13 10:00:00,77.76,77.95,77.45,77.7,226638.0,77.0714,77.2597,76.7641,77.0119,226638.0
2015-10-13 10:10:00,77.71,78.02,77.63,77.92,222515.0,77.0218,77.3291,76.9425,77.23,222515.0
2015-10-13 10:20:00,77.93,78.3,77.92,78.14,204242.0,77.2399,77.6066,77.23,77.448,204242.0
2015-10-13 10:30:00,78.12,78.17,77.69,77.77,161765.0,77.4282,77.4777,77.002,77.0813,161765.0
2015-10-13 10:40:00,77.75,77.82,77.64,77.73,192373.0,77.0615,77.1308,76.9524,77.0416,192373.0
2015-10-13 10:50:00,77.72,77.9,77.61,77.83,115311.0,77.0317,77.2101,76.9227,77.1408,115311.0
2015-10-13 11:00:00,77.85,77.96,77.74,77.91,92734.0,77.1606,77.2696,77.0516,77.22,92734.0
2015-10-13 11:10:00,77.92,78.07,77.85,77.97,54976.0,77.23,77.3786,77.1606,77.2795,54976.0
2015-10-13 11:20:00,77.96,78.12,77.88,77.9,59977.0,77.2696,77.4282,77.1903,77.2101,59977.0
2015-10-13 11:30:00,77.9,77.97,77.6,77.71,54970.0,77.2101,77.2795,76.9128,77.0218,54970.0
2015-10-13 11:40:00,77.74,77.75,77.42,77.44,98250.0,77.0516,77.0615,76.7344,76.7542,98250.0
2015-10-13 11:50:00,77.43,77.44,77.15,77.34,89667.0,76.7443,76.7542,76.4668,76.6551,89667.0
2015-10-13 12:00:00,77.34,77.58,77.33,77.51,56316.0,76.6551,76.893,76.6452,76.8236,56316.0
2015-10-13 12:10:00,77.5,77.67,77.45,77.49,54340.0,76.8137,76.9822,76.7641,76.8038,54340.0
2015-10-13 12:20:00,77.49,77.56,77.46,77.52,38241.0,76.8038,76.8731,76.774,76.8335,38241.0
2015-10-13 12:30:00,77.52,77.59,77.47,77.5,43585.0,76.8335,76.9029,76.7839,76.8137,43585.0
2015-10-13 12:40:00,77.51,77.55,77.41,77.41,88238.0,76.8236,76.8632,76.7245,76.7245,88238.0
2015-10-13 12:50:00,77.4,77.45,77.01,77.01,62291.0,76.7146,76.7641,76.328,76.328,62291.0
2015-10-13 13:00:00,77.02,77.02,76.63,76.63,76956.0,76.3379,76.3379,75.9514,75.9514,76956.0
2015-10-13 13:10:00,76.63,76.76,76.55,76.71,87625.0,75.9514,76.0802,75.8721,76.0307,87625.0
2015-10-13 13:20:00,76.72,76.82,76.63,76.82,53180.0,76.0406,76.1397,75.9514,76.1397,53180.0
2015-10-13 13:30:00,76.82,76.83,76.48,76.61,50246.0,76.1397,76.1496,75.8027,75.9316,50246.0
2015-10-13 13:40:00,76.63,76.89,76.59,76.88,63041.0,75.9514,76.2091,75.9117,76.1992,63041.0
2015-10-13 13:50:00,76.88,77.16,76.85,76.94,129520.0,76.1992,76.4767,76.1694,76.2586,129520.0
2015-10-13 14:00:00,76.94,76.96,76.85,76.89,101038.0,76.2586,76.2785,76.1694,76.2091,101038.0
2015-10-13 14:10:00,76.9,77.07,76.9,76.94,47680.0,76.219,76.3875,76.219,76.2586,47680.0
2015-10-13 14:20:00,76.95,76.98,76.79,76.84,38366.0,76.2686,76.2983,76.11,76.1595,38366.0
2015-10-13 14:30:00,76.85,76.89,76.78,76.83,31663.0,76.1694,76.2091,76.1001,76.1496,31663.0
2015-10-13 14:40:00,76.86,76.98,76.81,76.98,43478.0,76.1793,76.2983,76.1298,76.2983,43478.0
2015-10-13 14:50:00,76.99,77.17,76.84,77.15,70530.0,76.3082,76.4866,76.1595,76.4668,70530.0
2015-10-13 15:00:00,77.15,77.2,76.91,76.96,63613.0,76.4668,76.5163,76.2289,76.2785,63613.0
2015-10-13 15:10:00,76.95,77.02,76.79,76.81,66316.0,76.2686,76.3379,76.11,76.1298,66316.0
2015-10-13 15:20:00,76.8,76.83,76.59,76.78,110819.0,76.1199,76.1496,75.9117,76.1001,110819.0
2015-10-13 15:30:00,76.79,76.81,76.55,76.6,103846.0,76.11,76.1298,75.8721,75.9217,103846.0
2015-10-13 15:40:00,76.6,76.63,76.43,76.56,143755.0,75.9217,75.9514,75.7532,75.882,143755.0
2015-10-13 15:50:00,76.57,76.68,76.53,76.64,263539.0,75.8919,76.0009,75.8523,75.9613,263539.0
2015-10-14 09:30:00,76.29,76.36,75.75,76.15,119146.0,75.6144,75.6838,75.0792,75.4756,119146.0
2015-10-14 09:40:00,76.17,76.42,76.15,76.21,69275.0,75.4955,75.7432,75.4756,75.5351,69275.0
2015-10-14 09:50:00,76.21,76.56,76.19,76.53,46801.0,75.5351,75.882,75.5153,75.8523,46801.0
2015-10-14 10:00:00,76.57,76.57,76.18,76.19,51426.0,75.8919,75.8919,75.5054,75.5153,51426.0
2015-10-14 10:10:00,76.25,76.27,75.87,75.91,56093.0,75.5747,75.5946,75.1981,75.2378,56093.0
2015-10-14 10:20:00,75.9,75.9,75.51,75.64,54603.0,75.2278,75.2278,74.8413,74.9702,54603.0
2015-10-14 10:30:00,75.62,75.65,75.55,75.63,95656.0,74.9503,74.9801,74.8809,74.9602,95656.0
2015-10-14 10:40:00,75.59,75.65,75.35,75.35,74944.0,74.9206,74.9801,74.6827,74.6827,74944.0
2015-10-14 10:50:00,75.35,75.41,75.24,75.33,74322.0,74.6827,74.7422,74.5737,74.6629,74322.0
2015-10-14 11:00:00,75.33,75.49,75.28,75.49,60892.0,74.6629,74.8215,74.6133,74.8215,60892.0
2015-10-14 11:10:00,75.49,75.53,75.32,75.35,62906.0,74.8215,74.8611,74.653,74.6827,62906.0
2015-10-14 11:20:00,75.33,75.37,75.28,75.35,26873.0,74.6629,74.7025,74.6133,74.6827,26873.0
2015-10-14 11:30:00,75.34,75.52,75.21,75.49,40709.0,74.6728,74.8512,74.544,74.8215,40709.0
2015-10-14 11:40:00,75.53,75.57,75.31,75.32,32208.0,74.8611,74.9008,74.6431,74.653,32208.0
2015-10-14 11:50:00,75.33,75.52,75.31,75.51,23668.0,74.6629,74.8512,74.6431,74.8413,23668.0
2015-10-14 12:00:00,75.52,75.53,75.41,75.43,22904.0,74.8512,74.8611,74.7422,74.762,22904.0
2015-10-14 12:10:00,75.45,75.57,75.43,75.56,55336.0,74.7818,74.9008,74.762,74.8909,55336.0
2015-10-14 12:20:00,75.58,75.83,75.55,75.75,103691.0,74.9107,75.1585,74.8809,75.0792,103691.0
2015-10-14 12:30:00,75.76,75.96,75.76,75.9,21730.0,75.0891,75.2873,75.0891,75.2278,21730.0
2015-10-14 12:40:00,75.87,76.21,75.87,76.12,29057.0,75.1981,75.5351,75.1981,75.4459,29057.0
2015-10-14 12:50:00,76.14,76.35,76.1,76.1,33990.0,75.4657,75.6739,75.4261,75.4261,33990.0
2015-10-14 13:00:00,76.16,76.31,76.11,76.11,28014.0,75.4855,75.6342,75.436,75.436,28014.0
2015-10-14 13:10:00,76.16,76.18,76.01,76.01,29845.0,75.4855,75.5054,75.3369,75.3369,29845.0
2015-10-14 13:20:00,75.99,76.04,75.76,75.82,32823.0,75.3171,75.3666,75.0891,75.1486,32823.0
2015-10-14 13:30:00,75.79,75.89,75.72,75.81,35169.0,75.1188,75.2179,75.0494,75.1386,35169.0
2015-10-14 13:40:00,75.81,75.91,75.75,75.89,24260.0,75.1386,75.2378,75.0792,75.2179,24260.0
2015-10-14 13:50:00,75.87,75.91,75.81,75.85,16371.0,75.1981,75.2378,75.1386,75.1783,16371.0
2015-10-14 14:00:00,75.87,76.0,75.59,75.63,21372.0,75.1981,75.327,74.9206,74.9602,21372.0
2015-10-14 14:10:00,75.62,75.74,75.54,75.63,20658.0,74.9503,75.0693,74.871,74.9602,20658.0
2015-10-14 14:20:00,75.62,75.8,75.54,75.58,32875.0,74.9503,75.1287,74.871,74.9107,32875.0
2015-10-14 14:30:00,75.56,75.81,75.49,75.72,74387.0,74.8909,75.1386,74.8215,75.0494,74387.0
2015-10-14 14:40:00,75.72,75.84,75.69,75.73,59098.0,75.0494,75.1684,75.0197,75.0594,59098.0
2015-10-14 14:50:00,75.72,75.73,75.55,75.65,35706.0,75.0494,75.0594,74.8809,74.9801,35706.0
2015-10-14 15:00:00,75.63,75.73,75.56,75.7,46667.0,74.9602,75.0594,74.8909,75.0296,46667.0
2015-10-14 15:10:00,75.7,75.73,75.57,75.57,80838.0,75.0296,75.0594,74.9008,74.9008,80838.0
2015-10-14 15:20:00,75.57,75.81,75.53,75.77,92924.0,74.9008,75.1386,74.8611,75.099,92924.0
2015-10-14 15:30:00,75.77,75.91,75.77,75.81,55132.0,75.099,75.2378,75.099,75.1386,55132.0
2015-10-14 15:40:00,75.8,75.88,75.65,75.68,160921.0,75.1287,75.208,74.9801,75.0098,160921.0
2015-10-14 15:50:00,75.68,75.68,75.4,75.55,253204.0,75.0098,75.0098,74.7323,74.8809,253204.0
2015-10-15 09:30:00,76.19,76.69,75.91,76.45,131212.0,75.5153,76.0109,75.2378,75.773,131212.0
2015-10-15 09:40:00,76.48,76.97,76.34,76.57,67228.0,75.8027,76.2884,75.664,75.8919,67228.0
2015-10-15 09:50:00,76.57,76.86,76.52,76.86,94270.0,75.8919,76.1793,75.8424,76.1793,94270.0
2015-10-15 10:00:00,76.84,77.0,76.67,76.95,80031.0,76.1595,76.3181,75.991,76.2686,80031.0
2015-10-15 10:10:00,76.96,77.23,76.9,77.06,57594.0,76.2785,76.5461,76.219,76.3776,57594.0
2015-10-15 10:20:00,77.1,77.11,76.85,76.96,48030.0,76.4172,76.4271,76.1694,76.2785,48030.0
2015-10-15 10:30:00,76.95,77.15,76.84,77.12,58575.0,76.2686,76.4668,76.1595,76.437,58575.0
2015-10-15 10:40:00,77.12,77.49,77.11,77.49,74050.0,76.437,76.8038,76.4271,76.8038,74050.0
2015-10-15 10:50:00,77.5,77.53,77.19,77.25,59891.0,76.8137,76.8434,76.5064,76.5659,59891.0
2015-10-15 11:00:00,77.25,77.5,77.18,77.46,114018.0,76.5659,76.8137,76.4965,76.774,114018.0
2015-10-15 11:10:00,77.48,77.52,77.29,77.37,68206.0,76.7939,76.8335,76.6055,76.6848,68206.0
2015-10-15 11:20:00,77.35,77.42,77.2,77.39,73544.0,76.665,76.7344,76.5163,76.7047,73544.0
2015-10-15 11:30:00,77.38,77.4,77.13,77.13,113242.0,76.6947,76.7146,76.447,76.447,113242.0
2015-10-15 11:40:00,77.12,77.15,76.94,77.04,53458.0,76.437,76.4668,76.2586,76.3578,53458.0
2015-10-15 11:50:00,77.01,77.01,76.63,76.7,85980.0,76.328,76.328,75.9514,76.0208,85980.0
2015-10-15 12:00:00,76.7,76.93,76.64,76.84,43014.0,76.0208,76.2487,75.9613,76.1595,43014.0
2015-10-15 12:10:00,76.83,76.84,76.74,76.84,27509.0,76.1496,76.1595,76.0604,76.1595,27509.0
2015-10-15 12:20:00,76.86,76.98,76.78,76.94,17962.0,76.1793,76.2983,76.1001,76.2586,17962.0
2015-10-15 12:30:00,76.94,76.98,76.89,76.94,13819.0,76.2586,76.2983,76.2091,76.2586,13819.0
2015-10-15 12:40:00,76.96,77.0,76.89,76.95,36364.0,76.2785,76.3181,76.2091,76.2686,36364.0
2015-10-15 12:50:00,76.95,76.97,76.82,76.82,29512.0,76.2686,76.2884,76.1397,76.1397,29512.0
2015-10-15 13:00:00,76.85,76.97,76.77,76.85,46333.0,76.1694,76.2884,76.0901,76.1694,46333.0
2015-10-15 13:10:00,76.86,77.08,76.86,77.05,40898.0,76.1793,76.3974,76.1793,76.3677,40898.0
2015-10-15 13:20:00,77.03,77.1,76.96,77.01,52397.0,76.3478,76.4172,76.2785,76.328,52397.0
2015-10-15 13:30:00,76.99,77.18,76.95,77.14,25151.0,76.3082,76.4965,76.2686,76.4569,25151.0
2015-10-15 13:40:00,77.14,77.16,77.01,77.16,17800.0,76.4569,76.4767,76.328,76.4767,17800.0
2015-10-15 13:50:00,77.16,77.37,77.13,77.3,39242.0,76.4767,76.6848,76.447,76.6155,39242.0
2015-10-15 14:00:00,77.31,77.47,77.3,77.46,30998.0,76.6254,76.7839,76.6155,76.774,30998.0
2015-10-15 14:10:00,77.48,78.05,77.47,78.03,121781.0,76.7939,77.3588,76.7839,77.339,121781.0
2015-10-15 14:20:00,78.05,78.13,77.79,77.82,111902.0,77.3588,77.4381,77.1011,77.1308,111902.0
2015-10-15 14:30:00,77.82,78.04,77.73,77.99,51282.0,77.1308,77.3489,77.0416,77.2993,51282.0
2015-10-15 14:40:00,78.03,78.12,77.95,78.1,51534.0,77.339,77.4282,77.2597,77.4084,51534.0
2015-10-15 14:50:00,78.11,78.11,77.93,77.94,60606.0,77.4183,77.4183,77.2399,77.2498,60606.0
2015-10-15 15:00:00,77.96,78.08,77.83,77.85,65820.0,77.2696,77.3885,77.1408,77.1606,65820.0
2015-10-15 15:10:00,77.85,78.23,77.85,78.2,72604.0,77.1606,77.5372,77.1606,77.5075,72604.0
2015-10-15 15:20:00,78.21,78.34,77.92,77.96,134502.0,77.5174,77.6462,77.23,77.2696,134502.0
2015-10-15 15:30:00,77.96,77.96,77.61,77.62,122817.0,77.2696,77.2696,76.9227,76.9326,122817.0
2015-10-15 15:40:00,77.63,77.8,77.56,77.66,167440.0,76.9425,77.111,76.8731,76.9723,167440.0
2015-10-15 15:50:00,77.66,77.74,77.66,77.7,245630.0,76.9723,77.0516,76.9723,77.0119,245630.0
2015-10-16 09:30:00,78.18,78.18,77.81,77.88,283836.0,77.4877,77.4877,77.1209,77.1903,283836.0
2015-10-16 09:40:00,77.9,77.95,77.6,77.85,47440.0,77.2101,77.2597,76.9128,77.1606,47440.0
2015-10-16 09:50:00,77.84,78.02,77.64,77.94,104744.0,77.1507,77.3291,76.9524,77.2498,104744.0
2015-10-16 10:00:00,77.99,78.02,77.56,77.65,35689.0,77.2993,77.3291,76.8731,76.9624,35689.0
2015-10-16 10:10:00,77.66,77.8,77.6,77.64,37633.0,76.9723,77.111,76.9128,76.9524,37633.0
2015-10-16 10:20:00,77.64,77.68,77.5,77.6,40775.0,76.9524,76.9921,76.8137,76.9128,40775.0
2015-10-16 10:30:00,77.6,77.65,77.46,77.58,40304.0,76.9128,76.9624,76.774,76.893,40304.0
2015-10-16 10:40:00,77.58,77.82,77.5,77.75,37051.0,76.893,77.1308,76.8137,77.0615,37051.0
2015-10-16 10:50:00,77.75,78.05,77.71,78.05,55751.0,77.0615,77.3588,77.0218,77.3588,55751.0
2015-10-16 11:00:00,78.06,78.16,77.94,78.12,68094.0,77.3687,77.4678,77.2498,77.4282,68094.0
2015-10-16 11:10:00,78.12,78.22,78.09,78.22,28088.0,77.4282,77.5273,77.3985,77.5273,28088.0
2015-10-16 11:20:00,78.24,78.26,78.03,78.03,50974.0,77.5471,77.5669,77.339,77.339,50974.0
2015-10-16 11:30:00,78.04,78.04,77.87,77.87,26861.0,77.3489,77.3489,77.1804,77.1804,26861.0
2015-10-16 11:40:00,77.88,77.94,77.82,77.94,15740.0,77.1903,77.2498,77.1308,77.2498,15740.0
2015-10-16 11:50:00,77.95,78.04,77.93,78.01,36496.0,77.2597,77.3489,77.2399,77.3192,36496.0
2015-10-16 12:00:00,78.01,78.02,77.87,77.89,38386.0,77.3192,77.3291,77.1804,77.2002,38386.0
2015-10-16 12:10:00,77.89,77.91,77.77,77.91,23276.0,77.2002,77.22,77.0813,77.22,23276.0
2015-10-16 12:20:00,77.9,77.99,77.86,77.86,30462.0,77.2101,77.2993,77.1705,77.1705,30462.0
2015-10-16 12:30:00,77.85,77.88,77.76,77.87,16846.0,77.1606,77.1903,77.0714,77.1804,16846.0
2015-10-16 12:40:00,77.88,77.89,77.75,77.86,14023.0,77.1903,77.2002,77.0615,77.1705,14023.0
2015-10-16 12:50:00,77.84,77.99,77.83,77.99,13328.0,77.1507,77.2993,77.1408,77.2993,13328.0
2015-10-16 13:00:00,77.97,78.0,77.82,77.86,22668.0,77.2795,77.3093,77.1308,77.1705,22668.0
2015-10-16 13:10:00,77.87,77.95,77.86,77.91,19260.0,77.1804,77.2597,77.1705,77.22,19260.0
2015-10-16 13:20:00,77.94,78.01,77.89,77.97,28269.0,77.2498,77.3192,77.2002,77.2795,28269.0
2015-10-16 13:30:00,77.97,78.08,77.95,78.01,33263.0,77.2795,77.3885,77.2597,77.3192,33263.0
2015-10-16 13:40:00,78.02,78.05,77.98,78.03,30580.0,77.3291,77.3588,77.2894,77.339,30580.0
2015-10-16 13:50:00,78.02,78.1,78.02,78.06,37376.0,77.3291,77.4084,77.3291,77.3687,37376.0
2015-10-16 14:00:00,78.06,78.14,78.0,78.1,50740.0,77.3687,77.448,77.3093,77.4084,50740.0
2015-10-16 14:10:00,78.11,78.32,78.09,78.26,52408.0,77.4183,77.6264,77.3985,77.5669,52408.0
2015-10-16 14:20:00,78.26,78.7,78.2,78.57,137472.0,77.5669,78.0031,77.5075,77.8742,137472.0
2015-10-16 14:30:00,78.58,78.6,78.39,78.55,60721.0,77.8841,77.9039,77.6958,77.8544,60721.0
2015-10-16 14:40:00,78.57,78.58,78.42,78.44,98700.0,77.8742,77.8841,77.7255,77.7454,98700.0
2015-10-16 14:50:00,78.44,78.8,78.37,78.74,119503.0,77.7454,78.1022,77.676,78.0427,119503.0
2015-10-16 15:00:00,78.74,78.83,78.63,78.76,121377.0,78.0427,78.1319,77.9337,78.0625,121377.0
2015-10-16 15:10:00,78.77,78.79,78.6,78.69,178210.0,78.0724,78.0923,77.9039,77.9931,178210.0
2015-10-16 15:20:00,78.7,78.75,78.65,78.67,106867.0,78.0031,78.0526,77.9535,77.9733,106867.0
2015-10-16 15:30:00,78.68,78.84,78.62,78.67,138963.0,77.9832,78.1418,77.9238,77.9733,138963.0
2015-10-16 15:40:00,78.67,78.82,78.65,78.72,159995.0,77.9733,78.122,77.9535,78.0229,159995.0
2015-10-16 15:50:00,78.72,78.84,78.71,78.79,362826.0,78.0229,78.1418,78.013,78.0923,362826.0
2015-10-19 09:30:00,78.44,78.5,78.08,78.27,172430.0,77.7454,77.8048,77.3885,77.5769,172430.0
2015-10-19 09:40:00,78.26,78.49,78.26,78.44,75418.0,77.5669,77.7949,77.5669,77.7454,75418.0
2015-10-19 09:50:00,78.47,78.74,78.47,78.73,98767.0,77.7751,78.0427,77.7751,78.0328,98767.0
2015-10-19 10:00:00,78.71,78.87,78.7,78.85,70889.0,78.013,78.1715,78.0031,78.1517,70889.0
2015-10-19 10:10:00,78.85,79.15,78.68,79.13,130213.0,78.1517,78.4491,77.9832,78.4292,130213.0
2015-10-19 10:20:00,79.13,79.16,78.86,78.86,73636.0,78.4292,78.459,78.1616,78.1616,73636.0
2015-10-19 10:30:00,78.88,79.12,78.7,79.08,87326.0,78.1815,78.4193,78.0031,78.3797,87326.0
2015-10-19 10:40:00,79.1,79.33,79.0,79.08,78269.0,78.3995,78.6275,78.3004,78.3797,78269.0
2015-10-19 10:50:00,79.08,79.19,78.91,79.18,57793.0,78.3797,78.4887,78.2112,78.4788,57793.0
2015-10-19 11:00:00,79.19,79.22,79.0,79.19,48465.0,78.4887,78.5184,78.3004,78.4887,48465.0
2015-10-19 11:10:00,79.19,79.29,79.11,79.25,54454.0,78.4887,78.5878,78.4094,78.5482,54454.0
2015-10-19 11:20:00,79.25,79.26,79.08,79.17,50717.0,78.5482,78.5581,78.3797,78.4689,50717.0
2015-10-19 11:30:00,79.16,79.2,79.04,79.07,81451.0,78.459,78.4986,78.34,78.3698,81451.0
2015-10-19 11:40:00,79.06,79.15,78.96,79.15,42428.0,78.3599,78.4491,78.2608,78.4491,42428.0
2015-10-19 11:50:00,79.16,79.19,78.81,78.84,57553.0,78.459,78.4887,78.1121,78.1418,57553.0
2015-10-19 12:00:00,78.85,78.88,78.47,78.52,94172.0,78.1517,78.1815,77.7751,77.8246,94172.0
2015-10-19 12:10:00,78.52,78.58,78.21,78.23,67020.0,77.8246,77.8841,77.5174,77.5372,67020.0
2015-10-19 12:20:00,78.24,78.25,78.14,78.15,73709.0,77.5471,77.557,77.448,77.4579,73709.0
2015-10-19 12:30:00,78.14,78.36,78.09,78.34,91388.0,77.448,77.6661,77.3985,77.6462,91388.0
2015-10-19 12:40:00,78.35,78.45,78.28,78.28,69134.0,77.6562,77.7553,77.5868,77.5868,69134.0
2015-10-19 12:50:00,78.27,78.27,77.93,78.03,101584.0,77.5769,77.5769,77.2399,77.339,101584.0
2015-10-19 13:00:00,78.04,78.12,77.96,78.05,50180.0,77.3489,77.4282,77.2696,77.3588,50180.0
2015-10-19 13:10:00,78.05,78.15,77.85,77.86,65450.0,77.3588,77.4579,77.1606,77.1705,65450.0
2015-10-19 13:20:00,77.87,77.9,77.58,77.62,72922.0,77.1804,77.2101,76.893,76.9326,72922.0
2015-10-19 13:30:00,77.63,77.73,77.48,77.7,73280.0,76.9425,77.0416,76.7939,77.0119,73280.0
2015-10-19 13:40:00,77.73,77.85,77.63,77.74,97413.0,77.0416,77.1606,76.9425,77.0516,97413.0
2015-10-19 13:50:00,77.74,77.93,77.7,77.82,46125.0,77.0516,77.2399,77.0119,77.1308,46125.0
2015-10-19 14:00:00,77.81,77.9,77.73,77.89,52457.0,77.1209,77.2101,77.0416,77.2002,52457.0
2015-10-19 14:10:00,77.91,77.96,77.8,77.86,38908.0,77.22,77.2696,77.111,77.1705,38908.0
2015-10-19 14:20:00,77.85,77.89,77.76,77.77,45258.0,77.1606,77.2002,77.0714,77.0813,45258.0
2015-10-19 14:30:00,77.77,78.05,77.77,77.98,50748.0,77.0813,77.3588,77.0813,77.2894,50748.0
2015-10-19 14:40:00,77.98,77.99,77.82,77.91,51116.0,77.2894,77.2993,77.1308,77.22,51116.0
2015-10-19 14:50:00,77.9,78.05,77.87,77.99,43173.0,77.2101,77.3588,77.1804,77.2993,43173.0
2015-10-19 15:00:00,78.0,78.14,77.97,78.12,54875.0,77.3093,77.448,77.2795,77.4282,54875.0
2015-10-19 15:10:00,78.12,78.15,78.03,78.05,62494.0,77.4282,77.4579,77.339,77.3588,62494.0
2015-10-19 15:20:00,78.05,78.2,78.05,78.11,60597.0,77.3588,77.5075,77.3588,77.4183,60597.0
2015-10-19 15:30:00,78.1,78.16,77.98,77.99,105181.0,77.4084,77.4678,77.2894,77.2993,105181.0
2015-10-19 15:40:00,77.98,78.05,77.94,78.05,127296.0,77.2894,77.3588,77.2498,77.3588,127296.0
2015-10-19 15:50:00,78.02,78.04,77.86,77.94,409149.0,77.3291,77.3489,77.1705,77.2498,409149.0
2015-10-20 09:30:00,78.0,78.51,77.81,77.81,64854.0,77.3093,77.8147,77.1209,77.1209,64854.0
2015-10-20 09:40:00,77.84,77.88,77.73,77.81,50986.0,77.1507,77.1903,77.0416,77.1209,50986.0
2015-10-20 09:50:00,77.82,78.09,77.7,78.01,34035.0,77.1308,77.3985,77.0119,77.3192,34035.0
2015-10-20 10:00:00,78.0,78.09,77.88,77.99,30772.0,77.3093,77.3985,77.1903,77.2993,30772.0
2015-10-20 10:10:00,77.99,78.04,77.74,77.8,58580.0,77.2993,77.3489,77.0516,77.111,58580.0
2015-10-20 10:20:00,77.82,77.83,77.6,77.65,26429.0,77.1308,77.1408,76.9128,76.9624,26429.0
2015-10-20 10:30:00,77.65,77.72,77.46,77.48,32141.0,76.9624,77.0317,76.774,76.7939,32141.0
2015-10-20 10:40:00,77.52,77.72,77.51,77.68,29373.0,76.8335,77.0317,76.8236,76.9921,29373.0
2015-10-20 10:50:00,77.68,77.71,77.61,77.66,31537.0,76.9921,77.0218,76.9227,76.9723,31537.0
2015-10-20 11:00:00,77.69,77.69,77.29,77.51,39447.0,77.002,77.002,76.6055,76.8236,39447.0
2015-10-20 11:10:00,77.5,77.59,77.31,77.56,35793.0,76.8137,76.9029,76.6254,76.8731,35793.0
2015-10-20 11:20:00,77.56,77.75,77.5,77.75,35907.0,76.8731,77.0615,76.8137,77.0615,35907.0
2015-10-20 11:30:00,77.73,77.76,77.49,77.6,26436.0,77.0416,77.0714,76.8038,76.9128,26436.0
2015-10-20 11:40:00,77.6,77.67,77.55,77.59,19580.0,76.9128,76.9822,76.8632,76.9029,19580.0
2015-10-20 11:50:00,77.59,77.65,77.46,77.62,21040.0,76.9029,76.9624,76.774,76.9326,21040.0
2015-10-20 12:00:00,77.59,77.63,77.38,77.57,29958.0,76.9029,76.9425,76.6947,76.8831,29958.0
2015-10-20 12:10:00,77.56,77.56,77.17,77.19,32226.0,76.8731,76.8731,76.4866,76.5064,32226.0
2015-10-20 12:20:00,77.19,77.19,77.03,77.1,45158.0,76.5064,76.5064,76.3478,76.4172,45158.0
2015-10-20 12:30:00,77.12,77.17,76.88,76.97,49998.0,76.437,76.4866,76.1992,76.2884,49998.0
2015-10-20 12:40:00,76.97,77.26,76.89,77.2,71283.0,76.2884,76.5758,76.2091,76.5163,71283.0
2015-10-20 12:50:00,77.21,77.32,77.14,77.31,31644.0,76.5262,76.6353,76.4569,76.6254,31644.0
2015-10-20 13:00:00,77.29,77.37,77.23,77.25,17715.0,76.6055,76.6848,76.5461,76.5659,17715.0
2015-10-20 13:10:00,77.26,77.56,77.26,77.4,27215.0,76.5758,76.8731,76.5758,76.7146,27215.0
2015-10-20 13:20:00,77.41,77.43,77.13,77.24,23336.0,76.7245,76.7443,76.447,76.556,23336.0
2015-10-20 13:30:00,77.23,77.25,77.07,77.14,26560.0,76.5461,76.5659,76.3875,76.4569,26560.0
2015-10-20 13:40:00,77.15,77.22,76.98,77.06,25314.0,76.4668,76.5362,76.2983,76.3776,25314.0
2015-10-20 13:50:00,77.05,77.09,76.98,77.05,27790.0,76.3677,76.4073,76.2983,76.3677,27790.0
2015-10-20 14:00:00,77.03,77.14,77.0,77.09,22320.0,76.3478,76.4569,76.3181,76.4073,22320.0
2015-10-20 14:10:00,77.1,77.25,77.1,77.22,42939.0,76.4172,76.5659,76.4172,76.5362,42939.0
2015-10-20 14:20:00,77.24,77.41,77.2,77.41,28349.0,76.556,76.7245,76.5163,76.7245,28349.0
2015-10-20 14:30:00,77.44,77.48,77.4,77.43,51300.0,76.7542,76.7939,76.7146,76.7443,51300.0
2015-10-20 14:40:00,77.42,77.59,77.41,77.43,40696.0,76.7344,76.9029,76.7245,76.7443,40696.0
2015-10-20 14:50:00,77.42,77.56,77.39,77.55,46782.0,76.7344,76.8731,76.7047,76.8632,46782.0
2015-10-20 15:00:00,77.58,77.66,77.55,77.62,24825.0,76.893,76.9723,76.8632,76.9326,24825.0
2015-10-20 15:10:00,77.63,77.76,77.51,77.52,37833.0,76.9425,77.0714,76.8236,76.8335,37833.0
2015-10-20 15:20:00,77.51,77.76,77.51,77.65,82068.0,76.8236,77.0714,76.8236,76.9624,82068.0
2015-10-20 15:30:00,77.66,77.66,77.53,77.59,61343.0,76.9723,76.9723,76.8434,76.9029,61343.0
2015-10-20 15:40:00,77.59,77.62,77.45,77.51,70883.0,76.9029,76.9326,76.7641,76.8236,70883.0
2015-10-20 15:50:00,77.5,77.61,77.47,77.57,151807.0,76.8137,76.9227,76.7839,76.8831,151807.0
2015-10-21 09:30:00,77.42,77.53,76.37,76.49,148563.0,76.7344,76.8434,75.6937,75.8126,148563.0
2015-10-21 09:40:00,76.49,76.94,76.4,76.78,66039.0,75.8126,76.2586,75.7234,76.1001,66039.0
2015-10-21 09:50:00,76.79,76.83,76.47,76.64,41931.0,76.11,76.1496,75.7928,75.9613,41931.0
2015-10-21 10:00:00,76.61,76.66,76.25,76.3,67133.0,75.9316,75.9811,75.5747,75.6243,67133.0
2015-10-21 10:10:00,76.31,76.32,75.91,75.99,126131.0,75.6342,75.6441,75.2378,75.3171,126131.0
2015-10-21 10:20:00,75.98,76.06,75.67,76.0,128983.0,75.3071,75.3864,74.9999,75.327,128983.0
2015-10-21 10:30:00,76.0,76.14,75.81,75.85,87045.0,75.327,75.4657,75.1386,75.1783,87045.0
2015-10-21 10:40:00,75.86,76.17,75.84,76.02,48404.0,75.1882,75.4955,75.1684,75.3468,48404.0
2015-10-21 10:50:00,76.01,76.34,76.01,76.26,32741.0,75.3369,75.664,75.3369,75.5847,32741.0
2015-10-21 11:00:00,76.27,76.36,76.12,76.16,22755.0,75.5946,75.6838,75.4459,75.4855,22755.0
2015-10-21 11:10:00,76.18,76.31,76.07,76.12,48041.0,75.5054,75.6342,75.3963,75.4459,48041.0
2015-10-21 11:20:00,76.12,76.51,76.1,76.5,27945.0,75.4459,75.8324,75.4261,75.8225,27945.0
2015-10-21 11:30:00,76.52,76.79,76.48,76.67,44592.0,75.8424,76.11,75.8027,75.991,44592.0
2015-10-21 11:40:00,76.68,76.68,76.48,76.49,27190.0,76.0009,76.0009,75.8027,75.8126,27190.0
2015-10-21 11:50:00,76.47,76.59,76.28,76.4,48656.0,75.7928,75.9117,75.6045,75.7234,48656.0
2015-10-21 12:00:00,76.38,76.41,76.21,76.36,24226.0,75.7036,75.7333,75.5351,75.6838,24226.0
2015-10-21 12:10:00,76.34,76.45,76.25,76.28,19514.0,75.664,75.773,75.5747,75.6045,19514.0
2015-10-21 12:20:00,76.28,76.37,76.25,76.28,15341.0,75.6045,75.6937,75.5747,75.6045,15341.0
2015-10-21 12:30:00,76.28,76.42,76.25,76.37,18623.0,75.6045,75.7432,75.5747,75.6937,18623.0
2015-10-21 12:40:00,76.38,76.4,76.29,76.4,31580.0,75.7036,75.7234,75.6144,75.7234,31580.0
2015-10-21 12:50:00,76.39,76.41,76.2,76.21,23900.0,75.7135,75.7333,75.5252,75.5351,23900.0
2015-10-21 13:00:00,76.2,76.2,75.91,76.03,32912.0,75.5252,75.5252,75.2378,75.3567,32912.0
2015-10-21 13:10:00,76.04,76.13,75.73,75.73,31680.0,75.3666,75.4558,75.0594,75.0594,31680.0
2015-10-21 13:20:00,75.73,75.8,75.43,75.53,96048.0,75.0594,75.1287,74.762,74.8611,96048.0
2015-10-21 13:30:00,75.5,75.6,75.41,75.49,107465.0,74.8314,74.9305,74.7422,74.8215,107465.0
2015-10-21 13:40:00,75.49,75.66,75.48,75.58,75433.0,74.8215,74.99,74.8116,74.9107,75433.0
2015-10-21 13:50:00,75.56,75.66,75.41,75.42,85624.0,74.8909,74.99,74.7422,74.7521,85624.0
2015-10-21 14:00:00,75.4,75.71,75.31,75.66,62198.0,74.7323,75.0395,74.6431,74.99,62198.0
2015-10-21 14:10:00,75.66,75.87,75.65,75.87,49253.0,74.99,75.1981,74.9801,75.1981,49253.0
2015-10-21 14:20:00,75.88,75.89,75.76,75.82,67983.0,75.208,75.2179,75.0891,75.1486,67983.0
2015-10-21 14:30:00,75.79,75.99,75.71,75.98,175906.0,75.1188,75.3171,75.0395,75.3071,175906.0
2015-10-21 14:40:00,75.99,76.16,75.86,76.0,39004.0,75.3171,75.4855,75.1882,75.327,39004.0
2015-10-21 14:50:00,75.99,76.05,75.95,75.97,37308.0,75.3171,75.3765,75.2774,75.2972,37308.0
2015-10-21 15:00:00,75.98,76.19,75.98,76.18,53705.0,75.3071,75.5153,75.3071,75.5054,53705.0
2015-10-21 15:10:00,76.19,76.19,75.76,75.79,51636.0,75.5153,75.5153,75.0891,75.1188,51636.0
2015-10-21 15:20:00,75.78,75.97,75.75,75.89,66153.0,75.1089,75.2972,75.0792,75.2179,66153.0
2015-10-21 15:30:00,75.88,75.96,75.77,75.85,96580.0,75.208,75.2873,75.099,75.1783,96580.0
2015-10-21 15:40:00,75.84,75.96,75.72,75.88,156950.0,75.1684,75.2873,75.0494,75.208,156950.0
2015-10-21 15:50:00,75.87,75.87,75.69,75.82,244132.0,75.1981,75.1981,75.0197,75.1486,244132.0
2015-10-22 09:30:00,76.45,77.02,76.45,76.98,120145.0,75.773,76.3379,75.773,76.2983,120145.0
2015-10-22 09:40:00,77.0,77.72,76.93,77.62,97407.0,76.3181,77.0317,76.2487,76.9326,97407.0
2015-10-22 09:50:00,77.63,77.91,77.6,77.75,108240.0,76.9425,77.22,76.9128,77.0615,108240.0
2015-10-22 10:00:00,77.72,78.21,77.72,78.06,73078.0,77.0317,77.5174,77.0317,77.3687,73078.0
2015-10-22 10:10:00,78.09,78.09,77.7,77.93,35809.0,77.3985,77.3985,77.0119,77.2399,35809.0
2015-10-22 10:20:00,77.96,78.12,77.64,77.73,51556.0,77.2696,77.4282,76.9524,77.0416,51556.0
2015-10-22 10:30:00,77.76,77.93,77.61,77.87,61428.0,77.0714,77.2399,76.9227,77.1804,61428.0
2015-10-22 10:40:00,77.9,78.16,77.81,78.14,53404.0,77.2101,77.4678,77.1209,77.448,53404.0
2015-10-22 10:50:00,78.16,78.39,77.88,78.38,60329.0,77.4678,77.6958,77.1903,77.6859,60329.0
2015-10-22 11:00:00,78.39,78.42,78.09,78.18,83205.0,77.6958,77.7255,77.3985,77.4877,83205.0
2015-10-22 11:10:00,78.17,78.27,78.07,78.1,33643.0,77.4777,77.5769,77.3786,77.4084,33643.0
2015-10-22 11:20:00,78.1,78.21,77.94,78.13,37332.0,77.4084,77.5174,77.2498,77.4381,37332.0
2015-10-22 11:30:00,78.14,78.21,77.89,78.11,46060.0,77.448,77.5174,77.2002,77.4183,46060.0
2015-10-22 11:40:00,78.1,78.15,78.04,78.11,77474.0,77.4084,77.4579,77.3489,77.4183,77474.0
2015-10-22 11:50:00,78.11,78.15,77.91,77.98,50624.0,77.4183,77.4579,77.22,77.2894,50624.0
2015-10-22 12:00:00,77.99,78.04,77.86,77.98,39941.0,77.2993,77.3489,77.1705,77.2894,39941.0
2015-10-22 12:10:00,78.0,78.05,77.92,77.97,38715.0,77.3093,77.3588,77.23,77.2795,38715.0
2015-10-22 12:20:00,77.98,78.04,77.92,78.0,73436.0,77.2894,77.3489,77.23,77.3093,73436.0
2015-10-22 12:30:00,78.0,78.1,77.95,78.06,55249.0,77.3093,77.4084,77.2597,77.3687,55249.0
2015-10-22 12:40:00,78.09,78.18,77.96,78.02,53054.0,77.3985,77.4877,77.2696,77.3291,53054.0
2015-10-22 12:50:00,78.01,78.05,77.88,77.98,35520.0,77.3192,77.3588,77.1903,77.2894,35520.0
2015-10-22 13:00:00,77.99,77.99,77.73,77.85,62123.0,77.2993,77.2993,77.0416,77.1606,62123.0
2015-10-22 13:10:00,77.88,77.9,77.75,77.8,51912.0,77.1903,77.2101,77.0615,77.111,51912.0
2015-10-22 13:20:00,77.8,77.88,77.65,77.7,21374.0,77.111,77.1903,76.9624,77.0119,21374.0
2015-10-22 13:30:00,77.7,77.85,77.67,77.78,29510.0,77.0119,77.1606,76.9822,77.0912,29510.0
2015-10-22 13:40:00,77.8,78.0,77.67,77.71,38164.0,77.111,77.3093,76.9822,77.0218,38164.0
2015-10-22 13:50:00,77.69,77.69,77.39,77.42,62624.0,77.002,77.002,76.7047,76.7344,62624.0
2015-10-22 14:00:00,77.41,77.55,77.21,77.27,54186.0,76.7245,76.8632,76.5262,76.5857,54186.0
2015-10-22 14:10:00,77.28,77.39,77.07,77.15,81321.0,76.5956,76.7047,76.3875,76.4668,81321.0
2015-10-22 14:20:00,77.15,77.42,77.1,77.26,58737.0,76.4668,76.7344,76.4172,76.5758,58737.0
2015-10-22 14:30:00,77.25,77.33,77.16,77.33,42394.0,76.5659,76.6452,76.4767,76.6452,42394.0
2015-10-22 14:40:00,77.34,77.34,77.19,77.26,83771.0,76.6551,76.6551,76.5064,76.5758,83771.0
2015-10-22 14:50:00,77.29,77.36,77.2,77.31,157142.0,76.6055,76.6749,76.5163,76.6254,157142.0
2015-10-22 15:00:00,77.31,77.39,77.12,77.21,103615.0,76.6254,76.7047,76.437,76.5262,103615.0
2015-10-22 15:10:00,77.22,77.31,77.0,77.01,101259.0,76.5362,76.6254,76.3181,76.328,101259.0
2015-10-22 15:20:00,77.01,77.34,76.98,77.33,117248.0,76.328,76.6551,76.2983,76.6452,117248.0
2015-10-22 15:30:00,77.33,77.39,77.22,77.31,97179.0,76.6452,76.7047,76.5362,76.6254,97179.0
2015-10-22 15:40:00,77.31,77.41,77.19,77.26,120242.0,76.6254,76.7245,76.5064,76.5758,120242.0
2015-10-22 15:50:00,77.27,77.43,77.12,77.36,236310.0,76.5857,76.7443,76.437,76.6749,236310.0
2015-10-23 09:30:00,78.2,78.35,77.62,77.95,173264.0,77.5075,77.6562,76.9326,77.2597,173264.0
2015-10-23 09:40:00,77.98,78.22,77.86,77.99,60038.0,77.2894,77.5273,77.1705,77.2993,60038.0
2015-10-23 09:50:00,78.01,78.48,77.99,78.14,71592.0,77.3192,77.785,77.2993,77.448,71592.0
2015-10-23 10:00:00,78.17,78.23,77.87,78.03,169470.0,77.4777,77.5372,77.1804,77.339,169470.0
2015-10-23 10:10:00,78.05,78.15,77.75,77.78,49615.0,77.3588,77.4579,77.0615,77.0912,49615.0
2015-10-23 10:20:00,77.8,77.82,77.33,77.43,63432.0,77.111,77.1308,76.6452,76.7443,63432.0
2015-10-23 10:30:00,77.44,77.77,77.44,77.73,50768.0,76.7542,77.0813,76.7542,77.0416,50768.0
2015-10-23 10:40:00,77.75,77.95,77.37,77.42,100247.0,77.0615,77.2597,76.6848,76.7344,100247.0
2015-10-23 10:50:00,77.46,77.62,77.27,77.58,103884.0,76.774,76.9326,76.5857,76.893,103884.0
2015-10-23 11:00:00,77.62,77.99,77.49,77.99,98857.0,76.9326,77.2993,76.8038,77.2993,98857.0
2015-10-23 11:10:00,77.97,78.13,77.87,77.93,91225.0,77.2795,77.4381,77.1804,77.2399,91225.0
2015-10-23 11:20:00,77.91,78.17,77.81,78.09,62849.0,77.22,77.4777,77.1209,77.3985,62849.0
2015-10-23 11:30:00,78.09,78.12,77.77,77.78,31796.0,77.3985,77.4282,77.0813,77.0912,31796.0
2015-10-23 11:40:00,77.8,78.03,77.78,77.92,20062.0,77.111,77.339,77.0912,77.23,20062.0
2015-10-23 11:50:00,77.91,78.02,77.85,77.9,15441.0,77.22,77.3291,77.1606,77.2101,15441.0
2015-10-23 12:00:00,77.91,78.05,77.83,78.03,20242.0,77.22,77.3588,77.1408,77.339,20242.0
2015-10-23 12:10:00,78.07,78.2,78.01,78.19,24398.0,77.3786,77.5075,77.3192,77.4976,24398.0
2015-10-23 12:20:00,78.22,78.33,78.19,78.33,26947.0,77.5273,77.6363,77.4976,77.6363,26947.0
2015-10-23 12:30:00,78.34,78.47,78.27,78.27,47136.0,77.6462,77.7751,77.5769,77.5769,47136.0
2015-10-23 12:40:00,78.3,78.3,78.12,78.17,28843.0,77.6066,77.6066,77.4282,77.4777,28843.0
2015-10-23 12:50:00,78.15,78.25,78.0,78.2,24000.0,77.4579,77.557,77.3093,77.5075,24000.0
2015-10-23 13:00:00,78.2,78.24,78.09,78.2,23831.0,77.5075,77.5471,77.3985,77.5075,23831.0
2015-10-23 13:10:00,78.19,78.34,78.17,78.28,24789.0,77.4976,77.6462,77.4777,77.5868,24789.0
2015-10-23 13:20:00,78.3,78.48,78.23,78.46,45464.0,77.6066,77.785,77.5372,77.7652,45464.0
2015-10-23 13:30:00,78.49,78.63,78.44,78.61,72285.0,77.7949,77.9337,77.7454,77.9139,72285.0
2015-10-23 13:40:00,78.61,78.69,78.52,78.61,58994.0,77.9139,77.9931,77.8246,77.9139,58994.0
2015-10-23 13:50:00,78.61,78.72,78.32,78.69,187952.0,77.9139,78.0229,77.6264,77.9931,187952.0
2015-10-23 14:00:00,78.7,79.13,78.65,79.0,214470.0,78.0031,78.4292,77.9535,78.3004,214470.0
2015-10-23 14:10:00,79.0,79.02,78.78,78.91,98206.0,78.3004,78.3202,78.0823,78.2112,98206.0
2015-10-23 14:20:00,78.93,79.04,78.9,78.92,47747.0,78.231,78.34,78.2013,78.2211,47747.0
2015-10-23 14:30:00,78.9,79.03,78.84,79.02,48446.0,78.2013,78.3301,78.1418,78.3202,48446.0
2015-10-23 14:40:00,79.02,79.38,79.0,79.15,153395.0,78.3202,78.677,78.3004,78.4491,153395.0
2015-10-23 14:50:00,79.15,79.21,78.8,78.9,118934.0,78.4491,78.5085,78.1022,78.2013,118934.0
2015-10-23 15:00:00,78.89,79.11,78.72,78.82,95934.0,78.1914,78.4094,78.0229,78.122,95934.0
2015-10-23 15:10:00,78.83,78.88,78.6,78.61,110449.0,78.1319,78.1815,77.9039,77.9139,110449.0
2015-10-23 15:20:00,78.62,78.72,78.42,78.47,119720.0,77.9238,78.0229,77.7255,77.7751,119720.0
2015-10-23 15:30:00,78.47,78.61,78.45,78.56,105902.0,77.7751,77.9139,77.7553,77.8643,105902.0
2015-10-23 15:40:00,78.55,78.69,78.53,78.66,128980.0,77.8544,77.9931,77.8346,77.9634,128980.0
2015-10-23 15:50:00,78.66,78.7,78.51,78.56,319499.0,77.9634,78.0031,77.8147,77.8643,319499.0
2015-10-26 09:30:00,78.58,78.9,78.53,78.86,80466.0,77.8841,78.2013,77.8346,78.1616,80466.0
2015-10-26 09:40:00,78.85,78.9,78.42,78.5,57290.0,78.1517,78.2013,77.7255,77.8048,57290.0
2015-10-26 09:50:00,78.5,78.62,78.34,78.39,35902.0,77.8048,77.9238,77.6462,77.6958,35902.0
2015-10-26 10:00:00,78.35,78.51,78.2,78.31,38526.0,77.6562,77.8147,77.5075,77.6165,38526.0
2015-10-26 10:10:00,78.34,78.45,78.28,78.41,35933.0,77.6462,77.7553,77.5868,77.7156,35933.0
2015-10-26 10:20:00,78.42,78.87,78.42,78.72,26631.0,77.7255,78.1715,77.7255,78.0229,26631.0
2015-10-26 10:30:00,78.73,78.82,78.65,78.8,25219.0,78.0328,78.122,77.9535,78.1022,25219.0
2015-10-26 10:40:00,78.81,79.13,78.81,79.04,78341.0,78.1121,78.4292,78.1121,78.34,78341.0
2015-10-26 10:50:00,79.09,79.19,79.03,79.06,46702.0,78.3896,78.4887,78.3301,78.3599,46702.0
2015-10-26 11:00:00,79.09,79.3,79.04,79.27,76546.0,78.3896,78.5977,78.34,78.568,76546.0
2015-10-26 11:10:00,79.27,79.3,78.83,78.85,74356.0,78.568,78.5977,78.1319,78.1517,74356.0
2015-10-26 11:20:00,78.85,79.25,78.76,79.22,62838.0,78.1517,78.5482,78.0625,78.5184,62838.0
2015-10-26 11:30:00,79.2,79.3,79.07,79.09,31350.0,78.4986,78.5977,78.3698,78.3896,31350.0
2015-10-26 11:40:00,79.1,79.13,78.91,78.95,33545.0,78.3995,78.4292,78.2112,78.2508,33545.0
2015-10-26 11:50:00,78.97,79.09,78.95,78.96,31237.0,78.2707,78.3896,78.2508,78.2608,31237.0
2015-10-26 12:00:00,79.0,79.01,78.82,78.88,41667.0,78.3004,78.3103,78.122,78.1815,41667.0
2015-10-26 12:10:00,78.85,78.88,78.78,78.8,50448.0,78.1517,78.1815,78.0823,78.1022,50448.0
2015-10-26 12:20:00,78.81,78.87,78.79,78.83,22972.0,78.1121,78.1715,78.0923,78.1319,22972.0
2015-10-26 12:30:00,78.82,78.84,78.55,78.56,40374.0,78.122,78.1418,77.8544,77.8643,40374.0
2015-10-26 12:40:00,78.58,78.71,78.56,78.66,48853.0,77.8841,78.013,77.8643,77.9634,48853.0
2015-10-26 12:50:00,78.67,78.68,78.46,78.46,25482.0,77.9733,77.9832,77.7652,77.7652,25482.0
2015-10-26 13:00:00,78.46,78.5,78.35,78.38,68992.0,77.7652,77.8048,77.6562,77.6859,68992.0
2015-10-26 13:10:00,78.38,78.43,78.32,78.4,32010.0,77.6859,77.7354,77.6264,77.7057,32010.0
2015-10-26 13:20:00,78.4,78.41,78.24,78.27,39025.0,77.7057,77.7156,77.5471,77.5769,39025.0
2015-10-26 13:30:00,78.27,78.31,78.12,78.12,44280.0,77.5769,77.6165,77.4282,77.4282,44280.0
2015-10-26 13:40:00,78.12,78.22,78.09,78.11,30555.0,77.4282,77.5273,77.3985,77.4183,30555.0
2015-10-26 13:50:00,78.12,78.12,77.88,77.93,44711.0,77.4282,77.4282,77.1903,77.2399,44711.0
2015-10-26 14:00:00,77.9,78.08,77.9,78.05,26508.0,77.2101,77.3885,77.2101,77.3588,26508.0
2015-10-26 14:10:00,78.05,78.05,77.77,77.81,54129.0,77.3588,77.3588,77.0813,77.1209,54129.0
2015-10-26 14:20:00,77.82,77.87,77.64,77.74,77113.0,77.1308,77.1804,76.9524,77.0516,77113.0
2015-10-26 14:30:00,77.74,78.04,77.7,78.03,36794.0,77.0516,77.3489,77.0119,77.339,36794.0
2015-10-26 14:40:00,78.02,78.25,77.98,78.2,35016.0,77.3291,77.557,77.2894,77.5075,35016.0
2015-10-26 14:50:00,78.23,78.29,78.19,78.22,37480.0,77.5372,77.5967,77.4976,77.5273,37480.0
2015-10-26 15:00:00,78.21,78.21,78.09,78.13,48338.0,77.5174,77.5174,77.3985,77.4381,48338.0
2015-10-26 15:10:00,78.14,78.16,78.01,78.1,51530.0,77.448,77.4678,77.3192,77.4084,51530.0
2015-10-26 15:20:00,78.11,78.17,78.04,78.12,95635.0,77.4183,77.4777,77.3489,77.4282,95635.0
2015-10-26 15:30:00,78.12,78.19,78.08,78.13,58495.0,77.4282,77.4976,77.3885,77.4381,58495.0
2015-10-26 15:40:00,78.12,78.25,78.1,78.19,110808.0,77.4282,77.557,77.4084,77.4976,110808.0
2015-10-26 15:50:00,78.19,78.28,78.18,78.22,152709.0,77.4976,77.5868,77.4877,77.5273,152709.0
2015-10-27 09:30:00,78.04,78.63,78.0,78.38,43919.0,77.3489,77.9337,77.3093,77.6859,43919.0
2015-10-27 09:40:00,78.34,78.56,78.29,78.38,37822.0,77.6462,77.8643,77.5967,77.6859,37822.0
2015-10-27 09:50:00,78.38,78.38,78.11,78.21,26462.0,77.6859,77.6859,77.4183,77.5174,26462.0
2015-10-27 10:00:00,78.21,78.23,77.77,77.8,39841.0,77.5174,77.5372,77.0813,77.111,39841.0
2015-10-27 10:10:00,77.8,77.81,77.37,77.37,72213.0,77.111,77.1209,76.6848,76.6848,72213.0
2015-10-27 10:20:00,77.38,77.85,77.32,77.77,67429.0,76.6947,77.1606,76.6353,77.0813,67429.0
2015-10-27 10:30:00,77.76,77.76,77.52,77.74,27300.0,77.0714,77.0714,76.8335,77.0516,27300.0
2015-10-27 10:40:00,77.7,77.86,77.63,77.86,26093.0,77.0119,77.1705,76.9425,77.1705,26093.0
2015-10-27 10:50:00,77.86,77.88,77.59,77.71,25204.0,77.1705,77.1903,76.9029,77.0218,25204.0
2015-10-27 11:00:00,77.71,78.04,77.7,77.9,26106.0,77.0218,77.3489,77.0119,77.2101,26106.0
2015-10-27 11:10:00,77.88,77.93,77.81,77.84,15280.0,77.1903,77.2399,77.1209,77.1507,15280.0
2015-10-27 11:20:00,77.85,77.92,77.71,77.71,18512.0,77.1606,77.23,77.0218,77.0218,18512.0
2015-10-27 11:30:00,77.74,77.81,77.55,77.62,26475.0,77.0516,77.1209,76.8632,76.9326,26475.0
2015-10-27 11:40:00,77.63,77.83,77.63,77.83,22366.0,76.9425,77.1408,76.9425,77.1408,22366.0
2015-10-27 11:50:00,77.81,77.86,77.64,77.79,33783.0,77.1209,77.1705,76.9524,77.1011,33783.0
2015-10-27 12:00:00,77.8,77.92,77.79,77.89,15903.0,77.111,77.23,77.1011,77.2002,15903.0
2015-10-27 12:10:00,77.88,77.91,77.78,77.87,25635.0,77.1903,77.22,77.0912,77.1804,25635.0
2015-10-27 12:20:00,77.88,78.01,77.88,77.92,20227.0,77.1903,77.3192,77.1903,77.23,20227.0
2015-10-27 12:30:00,77.91,78.0,77.84,77.98,12963.0,77.22,77.3093,77.1507,77.2894,12963.0
2015-10-27 12:40:00,78.0,78.15,77.97,78.14,19490.0,77.3093,77.4579,77.2795,77.448,19490.0
2015-10-27 12:50:00,78.14,78.14,78.03,78.04,25593.0,77.448,77.448,77.339,77.3489,25593.0
2015-10-27 13:00:00,78.04,78.04,77.83,77.89,26108.0,77.3489,77.3489,77.1408,77.2002,26108.0
2015-10-27 13:10:00,77.89,77.96,77.83,77.9,32201.0,77.2002,77.2696,77.1408,77.2101,32201.0
2015-10-27 13:20:00,77.9,77.95,77.81,77.94,22887.0,77.2101,77.2597,77.1209,77.2498,22887.0
2015-10-27 13:30:00,77.93,78.04,77.89,77.98,15817.0,77.2399,77.3489,77.2002,77.2894,15817.0
2015-10-27 13:40:00,78.01,78.02,77.88,77.89,19393.0,77.3192,77.3291,77.1903,77.2002,19393.0
2015-10-27 13:50:00,77.88,77.89,77.78,77.79,16725.0,77.1903,77.2002,77.0912,77.1011,16725.0
2015-10-27 14:00:00,77.78,77.93,77.77,77.87,18052.0,77.0912,77.2399,77.0813,77.1804,18052.0
2015-10-27 14:10:00,77.85,77.89,77.7,77.72,42098.0,77.1606,77.2002,77.0119,77.0317,42098.0
2015-10-27 14:20:00,77.71,77.8,77.62,77.75,25661.0,77.0218,77.111,76.9326,77.0615,25661.0
2015-10-27 14:30:00,77.72,77.89,77.69,77.8,17955.0,77.0317,77.2002,77.002,77.111,17955.0
2015-10-27 14:40:00,77.79,77.79,77.64,77.69,31610.0,77.1011,77.1011,76.9524,77.002,31610.0
2015-10-27 14:50:00,77.72,77.73,77.64,77.64,29542.0,77.0317,77.0416,76.9524,76.9524,29542.0
2015-10-27 15:00:00,77.65,77.73,77.65,77.71,27638.0,76.9624,77.0416,76.9624,77.0218,27638.0
2015-10-27 15:10:00,77.71,77.83,77.7,77.71,34466.0,77.0218,77.1408,77.0119,77.0218,34466.0
2015-10-27 15:20:00,77.68,77.93,77.68,77.84,40117.0,76.9921,77.2399,76.9921,77.1507,40117.0
2015-10-27 15:30:00,77.84,77.89,77.71,77.73,43797.0,77.1507,77.2002,77.0218,77.0416,43797.0
2015-10-27 15:40:00,77.72,77.82,77.7,77.73,68776.0,77.0317,77.1308,77.0119,77.0416,68776.0
2015-10-27 15:50:00,77.72,77.77,77.63,77.75,174220.0,77.0317,77.0813,76.9425,77.0615,174220.0
2015-10-28 09:30:00,77.88,78.1,77.15,77.26,99002.0,77.1903,77.4084,76.4668,76.5758,99002.0
2015-10-28 09:40:00,77.25,77.34,77.05,77.23,69869.0,76.5659,76.6551,76.3677,76.5461,69869.0
2015-10-28 09:50:00,77.23,77.77,77.23,77.76,28437.0,76.5461,77.0813,76.5461,77.0714,28437.0
2015-10-28 10:00:00,77.76,77.87,77.7,77.78,33850.0,77.0714,77.1804,77.0119,77.0912,33850.0
2015-10-28 10:10:00,77.74,77.75,77.31,77.33,101745.0,77.0516,77.0615,76.6254,76.6452,101745.0
2015-10-28 10:20:00,77.33,77.45,76.86,76.88,142235.0,76.6452,76.7641,76.1793,76.1992,142235.0
2015-10-28 10:30:00,76.9,77.14,76.57,77.04,191374.0,76.219,76.4569,75.8919,76.3578,191374.0
2015-10-28 10:40:00,77.05,77.1,76.62,76.93,112426.0,76.3677,76.4172,75.9415,76.2487,112426.0
2015-10-28 10:50:00,76.94,77.17,76.92,77.17,77359.0,76.2586,76.4866,76.2388,76.4866,77359.0
2015-10-28 11:00:00,77.17,77.23,76.99,77.19,61318.0,76.4866,76.5461,76.3082,76.5064,61318.0
2015-10-28 11:10:00,77.18,77.44,77.1,77.4,22560.0,76.4965,76.7542,76.4172,76.7146,22560.0
2015-10-28 11:20:00,77.43,77.47,77.31,77.45,14291.0,76.7443,76.7839,76.6254,76.7641,14291.0
2015-10-28 11:30:00,77.45,77.54,77.38,77.54,63259.0,76.7641,76.8533,76.6947,76.8533,63259.0
2015-10-28 11:40:00,77.54,77.73,77.54,77.73,17823.0,76.8533,77.0416,76.8533,77.0416,17823.0
2015-10-28 11:50:00,77.7,77.8,77.56,77.7,57333.0,77.0119,77.111,76.8731,77.0119,57333.0
2015-10-28 12:00:00,77.69,77.8,77.69,77.75,25850.0,77.002,77.111,77.002,77.0615,25850.0
2015-10-28 12:10:00,77.74,77.85,77.71,77.85,66415.0,77.0516,77.1606,77.0218,77.1606,66415.0
2015-10-28 12:20:00,77.85,78.05,77.83,78.0,34228.0,77.1606,77.3588,77.1408,77.3093,34228.0
2015-10-28 12:30:00,78.0,78.07,77.98,77.98,27568.0,77.3093,77.3786,77.2894,77.2894,27568.0
2015-10-28 12:40:00,78.0,78.06,77.91,78.0,15631.0,77.3093,77.3687,77.22,77.3093,15631.0
2015-10-28 12:50:00,78.03,78.06,77.98,78.0,16190.0,77.339,77.3687,77.2894,77.3093,16190.0
2015-10-28 13:00:00,77.99,78.06,77.97,78.0,14351.0,77.2993,77.3687,77.2795,77.3093,14351.0
2015-10-28 13:10:00,78.0,78.07,77.99,78.02,12352.0,77.3093,77.3786,77.2993,77.3291,12352.0
2015-10-28 13:20:00,78.02,78.1,78.0,78.0,62559.0,77.3291,77.4084,77.3093,77.3093,62559.0
2015-10-28 13:30:00,78.0,78.08,77.97,78.06,38117.0,77.3093,77.3885,77.2795,77.3687,38117.0
2015-10-28 13:40:00,78.07,78.29,78.04,78.19,20885.0,77.3786,77.5967,77.3489,77.4976,20885.0
2015-10-28 13:50:00,78.22,78.35,78.2,78.3,28920.0,77.5273,77.6562,77.5075,77.6066,28920.0
2015-10-28 14:00:00,78.22,78.34,77.61,77.9,34965.0,77.5273,77.6462,76.9227,77.2101,34965.0
2015-10-28 14:10:00,77.93,77.93,77.23,77.36,64315.0,77.2399,77.2399,76.5461,76.6749,64315.0
2015-10-28 14:20:00,77.33,78.07,77.28,77.77,289422.0,76.6452,77.3786,76.5956,77.0813,289422.0
2015-10-28 14:30:00,77.79,77.9,77.51,77.63,128373.0,77.1011,77.2101,76.8236,76.9425,128373.0
2015-10-28 14:40:00,77.68,77.94,77.59,77.75,38230.0,76.9921,77.2498,76.9029,77.0615,38230.0
2015-10-28 14:50:00,77.74,78.03,77.74,77.92,58792.0,77.0516,77.339,77.0516,77.23,58792.0
2015-10-28 15:00:00,77.92,78.15,77.73,78.0,129477.0,77.23,77.4579,77.0416,77.3093,129477.0
2015-10-28 15:10:00,77.97,78.02,77.8,77.91,62392.0,77.2795,77.3291,77.111,77.22,62392.0
2015-10-28 15:20:00,77.93,78.07,77.82,78.03,52763.0,77.2399,77.3786,77.1308,77.339,52763.0
2015-10-28 15:30:00,78.04,78.2,77.92,78.01,86875.0,77.3489,77.5075,77.23,77.3192,86875.0
2015-10-28 15:40:00,78.0,78.34,77.98,78.26,102350.0,77.3093,77.6462,77.2894,77.5669,102350.0
2015-10-28 15:50:00,78.29,78.53,78.25,78.53,213725.0,77.5967,77.8346,77.557,77.8346,213725.0
2015-10-29 09:30:00,78.58,78.72,78.14,78.27,105152.0,77.8841,78.0229,77.448,77.5769,105152.0
2015-10-29 09:40:00,78.32,78.46,78.13,78.19,54823.0,77.6264,77.7652,77.4381,77.4976,54823.0
2015-10-29 09:50:00,78.15,78.29,77.96,78.01,28405.0,77.4579,77.5967,77.2696,77.3192,28405.0
2015-10-29 10:00:00,77.99,78.23,77.85,78.16,33832.0,77.2993,77.5372,77.1606,77.4678,33832.0
2015-10-29 10:10:00,78.18,78.27,78.04,78.06,22628.0,77.4877,77.5769,77.3489,77.3687,22628.0
2015-10-29 10:20:00,78.09,78.23,77.96,78.02,33397.0,77.3985,77.5372,77.2696,77.3291,33397.0
2015-10-29 10:30:00,77.99,78.2,77.98,78.03,19442.0,77.2993,77.5075,77.2894,77.339,19442.0
2015-10-29 10:40:00,78.01,78.16,77.99,78.01,18974.0,77.3192,77.4678,77.2993,77.3192,18974.0
2015-10-29 10:50:00,77.99,78.17,77.98,78.0,57521.0,77.2993,77.4777,77.2894,77.3093,57521.0
2015-10-29 11:00:00,77.98,78.21,77.94,78.21,22899.0,77.2894,77.5174,77.2498,77.5174,22899.0
2015-10-29 11:10:00,78.19,78.26,78.17,78.25,20372.0,77.4976,77.5669,77.4777,77.557,20372.0
2015-10-29 11:20:00,78.26,78.45,78.24,78.37,43763.0,77.5669,77.7553,77.5471,77.676,43763.0
2015-10-29 11:30:00,78.42,78.46,78.3,78.32,9573.0,77.7255,77.7652,77.6066,77.6264,9573.0
2015-10-29 11:40:00,78.3,78.33,78.24,78.26,22337.0,77.6066,77.6363,77.5471,77.5669,22337.0
2015-10-29 11:50:00,78.25,78.25,77.98,78.03,21469.0,77.557,77.557,77.2894,77.339,21469.0
2015-10-29 12:00:00,78.0,78.04,77.92,77.97,17136.0,77.3093,77.3489,77.23,77.2795,17136.0
2015-10-29 12:10:00,77.99,78.0,77.89,77.95,16375.0,77.2993,77.3093,77.2002,77.2597,16375.0
2015-10-29 12:20:00,77.94,78.03,77.91,78.03,18227.0,77.2498,77.339,77.22,77.339,18227.0
2015-10-29 12:30:00,78.01,78.08,77.94,77.95,35948.0,77.3192,77.3885,77.2498,77.2597,35948.0
2015-10-29 12:40:00,77.94,78.03,77.91,77.91,15410.0,77.2498,77.339,77.22,77.22,15410.0
2015-10-29 12:50:00,77.92,77.92,77.74,77.74,30385.0,77.23,77.23,77.0516,77.0516,30385.0
2015-10-29 13:00:00,77.76,77.8,77.66,77.74,39135.0,77.0714,77.111,76.9723,77.0516,39135.0
2015-10-29 13:10:00,77.73,77.84,77.68,77.83,17362.0,77.0416,77.1507,76.9921,77.1408,17362.0
2015-10-29 13:20:00,77.82,77.9,77.81,77.85,16490.0,77.1308,77.2101,77.1209,77.1606,16490.0
2015-10-29 13:30:00,77.85,77.87,77.68,77.7,18323.0,77.1606,77.1804,76.9921,77.0119,18323.0
2015-10-29 13:40:00,77.71,77.78,77.68,77.71,31191.0,77.0218,77.0912,76.9921,77.0218,31191.0
2015-10-29 13:50:00,77.72,77.72,77.58,77.58,30796.0,77.0317,77.0317,76.893,76.893,30796.0
2015-10-29 14:00:00,77.57,77.87,77.57,77.77,54824.0,76.8831,77.1804,76.8831,77.0813,54824.0
2015-10-29 14:10:00,77.78,77.98,77.76,77.97,30201.0,77.0912,77.2894,77.0714,77.2795,30201.0
2015-10-29 14:20:00,77.97,78.12,77.95,78.02,34895.0,77.2795,77.4282,77.2597,77.3291,34895.0
2015-10-29 14:30:00,78.03,78.05,77.9,77.96,29655.0,77.339,77.3588,77.2101,77.2696,29655.0
2015-10-29 14:40:00,77.98,78.21,77.98,78.18,35427.0,77.2894,77.5174,77.2894,77.4877,35427.0
2015-10-29 14:50:00,78.21,78.42,78.2,78.42,55755.0,77.5174,77.7255,77.5075,77.7255,55755.0
2015-10-29 15:00:00,78.41,78.41,78.26,78.32,32711.0,77.7156,77.7156,77.5669,77.6264,32711.0
2015-10-29 15:10:00,78.32,78.41,78.3,78.4,38398.0,77.6264,77.7156,77.6066,77.7057,38398.0
2015-10-29 15:20:00,78.4,78.45,78.26,78.26,46157.0,77.7057,77.7553,77.5669,77.5669,46157.0
2015-10-29 15:30:00,78.27,78.35,78.25,78.34,39971.0,77.5769,77.6562,77.557,77.6462,39971.0
2015-10-29 15:40:00,78.33,78.38,78.2,78.21,69685.0,77.6363,77.6859,77.5075,77.5174,69685.0
2015-10-29 15:50:00,78.21,78.22,78.07,78.14,120143.0,77.5174,77.5273,77.3786,77.448,120143.0
2015-10-30 09:30:00,78.15,78.49,78.11,78.39,52014.0,77.4579,77.7949,77.4183,77.6958,52014.0
2015-10-30 09:40:00,78.44,78.44,77.86,77.86,58471.0,77.7454,77.7454,77.1705,77.1705,58471.0
2015-10-30 09:50:00,77.93,78.01,77.84,77.91,33663.0,77.2399,77.3192,77.1507,77.22,33663.0
2015-10-30 10:00:00,77.91,78.01,77.53,77.56,98073.0,77.22,77.3192,76.8434,76.8731,98073.0
2015-10-30 10:10:00,77.58,77.82,77.42,77.78,47385.0,76.893,77.1308,76.7344,77.0912,47385.0
2015-10-30 10:20:00,77.8,77.93,77.6,77.82,61287.0,77.111,77.2399,76.9128,77.1308,61287.0
2015-10-30 10:30:00,77.83,77.93,77.73,77.76,31477.0,77.1408,77.2399,77.0416,77.0714,31477.0
2015-10-30 10:40:00,77.79,78.1,77.78,77.97,88030.0,77.1011,77.4084,77.0912,77.2795,88030.0
2015-10-30 10:50:00,77.95,78.13,77.86,77.88,20125.0,77.2597,77.4381,77.1705,77.1903,20125.0
2015-10-30 11:00:00,77.9,77.91,77.79,77.87,42109.0,77.2101,77.22,77.1011,77.1804,42109.0
2015-10-30 11:10:00,77.88,78.01,77.87,77.96,65277.0,77.1903,77.3192,77.1804,77.2696,65277.0
2015-10-30 11:20:00,77.95,77.98,77.89,77.9,26326.0,77.2597,77.2894,77.2002,77.2101,26326.0
2015-10-30 11:30:00,77.91,78.06,77.9,78.02,26961.0,77.22,77.3687,77.2101,77.3291,26961.0
2015-10-30 11:40:00,78.04,78.2,78.03,78.14,26549.0,77.3489,77.5075,77.339,77.448,26549.0
2015-10-30 11:50:00,78.16,78.24,78.15,78.16,26270.0,77.4678,77.5471,77.4579,77.4678,26270.0
2015-10-30 12:00:00,78.14,78.2,78.07,78.11,26238.0,77.448,77.5075,77.3786,77.4183,26238.0
2015-10-30 12:10:00,78.12,78.2,78.04,78.19,31661.0,77.4282,77.5075,77.3489,77.4976,31661.0
2015-10-30 12:20:00,78.2,78.41,78.18,78.19,64624.0,77.5075,77.7156,77.4877,77.4976,64624.0
2015-10-30 12:30:00,78.2,78.29,78.15,78.23,225369.0,77.5075,77.5967,77.4579,77.5372,225369.0
2015-10-30 12:40:00,78.25,78.26,78.04,78.04,31248.0,77.557,77.5669,77.3489,77.3489,31248.0
2015-10-30 12:50:00,78.06,78.28,78.03,78.22,60218.0,77.3687,77.5868,77.339,77.5273,60218.0
2015-10-30 13:00:00,78.23,78.34,78.21,78.28,58670.0,77.5372,77.6462,77.5174,77.5868,58670.0
2015-10-30 13:10:00,78.28,78.34,78.22,78.33,22029.0,77.5868,77.6462,77.5273,77.6363,22029.0
2015-10-30 13:20:00,78.33,78.38,78.31,78.36,30517.0,77.6363,77.6859,77.6165,77.6661,30517.0
2015-10-30 13:30:00,78.35,78.37,78.29,78.3,29624.0,77.6562,77.676,77.5967,77.6066,29624.0
2015-10-30 13:40:00,78.29,78.37,78.18,78.28,68441.0,77.5967,77.676,77.4877,77.5868,68441.0
2015-10-30 13:50:00,78.29,78.4,78.29,78.35,33718.0,77.5967,77.7057,77.5967,77.6562,33718.0
2015-10-30 14:00:00,78.35,78.41,78.33,78.35,72622.0,77.6562,77.7156,77.6363,77.6562,72622.0
2015-10-30 14:10:00,78.36,78.63,78.36,78.57,97578.0,77.6661,77.9337,77.6661,77.8742,97578.0
2015-10-30 14:20:00,78.57,78.58,78.16,78.18,50460.0,77.8742,77.8841,77.4678,77.4877,50460.0
2015-10-30 14:30:00,78.18,78.22,78.06,78.1,74470.0,77.4877,77.5273,77.3687,77.4084,74470.0
2015-10-30 14:40:00,78.13,78.15,77.9,77.9,51076.0,77.4381,77.4579,77.2101,77.2101,51076.0
2015-10-30 14:50:00,77.92,77.95,77.58,77.63,88878.0,77.23,77.2597,76.893,76.9425,88878.0
2015-10-30 15:00:00,77.64,77.66,77.52,77.66,82197.0,76.9524,76.9723,76.8335,76.9723,82197.0
2015-10-30 15:10:00,77.66,78.02,77.63,77.99,117491.0,76.9723,77.3291,76.9425,77.2993,117491.0
2015-10-30 15:20:00,78.0,78.07,77.87,77.89,51464.0,77.3093,77.3786,77.1804,77.2002,51464.0
2015-10-30 15:30:00,77.89,78.13,77.78,78.12,78828.0,77.2002,77.4381,77.0912,77.4282,78828.0
2015-10-30 15:40:00,78.11,78.18,78.01,78.13,86353.0,77.4183,77.4877,77.3192,77.4381,86353.0
2015-10-30 15:50:00,78.13,78.13,77.71,77.71,270098.0,77.4381,77.4381,77.0218,77.0218,270098.0
2015-11-02 09:30:00,77.71,78.12,77.5,78.11,81935.0,77.0218,77.4282,76.8137,77.4183,81935.0
2015-11-02 09:40:00,78.13,78.44,77.68,78.42,78935.0,77.4381,77.7454,76.9921,77.7255,78935.0
2015-11-02 09:50:00,78.41,78.66,78.31,78.62,48284.0,77.7156,77.9634,77.6165,77.9238,48284.0
2015-11-02 10:00:00,78.57,78.76,78.53,78.68,54881.0,77.8742,78.0625,77.8346,77.9832,54881.0
2015-11-02 10:10:00,78.7,78.91,78.68,78.78,113906.0,78.0031,78.2112,77.9832,78.0823,113906.0
2015-11-02 10:20:00,78.77,78.98,78.67,78.92,53127.0,78.0724,78.2806,77.9733,78.2211,53127.0
2015-11-02 10:30:00,78.93,78.96,78.82,78.85,30382.0,78.231,78.2608,78.122,78.1517,30382.0
2015-11-02 10:40:00,78.85,78.89,78.69,78.76,22904.0,78.1517,78.1914,77.9931,78.0625,22904.0
2015-11-02 10:50:00,78.79,78.86,78.71,78.82,61324.0,78.0923,78.1616,78.013,78.122,61324.0
2015-11-02 11:00:00,78.81,79.04,78.77,78.93,48440.0,78.1121,78.34,78.0724,78.231,48440.0
2015-11-02 11:10:00,78.94,79.06,78.91,79.0,48888.0,78.2409,78.3599,78.2112,78.3004,48888.0
2015-11-02 11:20:00,78.99,79.12,78.99,79.11,40125.0,78.2905,78.4193,78.2905,78.4094,40125.0
2015-11-02 11:30:00,79.13,79.26,79.05,79.25,69940.0,78.4292,78.5581,78.35,78.5482,69940.0
2015-11-02 11:40:00,79.26,79.49,79.21,79.23,106673.0,78.5581,78.7861,78.5085,78.5284,106673.0
2015-11-02 11:50:00,79.22,79.38,79.14,79.32,36841.0,78.5184,78.677,78.4392,78.6176,36841.0
2015-11-02 12:00:00,79.32,79.33,79.12,79.14,73246.0,78.6176,78.6275,78.4193,78.4392,73246.0
2015-11-02 12:10:00,79.13,79.34,79.13,79.31,30223.0,78.4292,78.6374,78.4292,78.6077,30223.0
2015-11-02 12:20:00,79.29,79.37,79.23,79.25,28553.0,78.5878,78.6671,78.5284,78.5482,28553.0
2015-11-02 12:30:00,79.26,79.28,79.21,79.28,29241.0,78.5581,78.5779,78.5085,78.5779,29241.0
2015-11-02 12:40:00,79.27,79.36,79.18,79.18,26829.0,78.568,78.6572,78.4788,78.4788,26829.0
2015-11-02 12:50:00,79.19,79.29,79.17,79.24,27380.0,78.4887,78.5878,78.4689,78.5383,27380.0
2015-11-02 13:00:00,79.26,79.32,79.23,79.31,23229.0,78.5581,78.6176,78.5284,78.6077,23229.0
2015-11-02 13:10:00,79.31,79.34,79.29,79.32,42387.0,78.6077,78.6374,78.5878,78.6176,42387.0
2015-11-02 13:20:00,79.32,79.43,79.3,79.4,53703.0,78.6176,78.7266,78.5977,78.6969,53703.0
2015-11-02 13:30:00,79.4,79.45,79.27,79.43,40507.0,78.6969,78.7464,78.568,78.7266,40507.0
2015-11-02 13:40:00,79.43,79.53,79.4,79.53,47889.0,78.7266,78.8257,78.6969,78.8257,47889.0
2015-11-02 13:50:00,79.53,79.55,79.46,79.54,33591.0,78.8257,78.8455,78.7563,78.8356,33591.0
2015-11-02 14:00:00,79.54,79.82,79.54,79.7,84257.0,78.8356,79.1131,78.8356,78.9942,84257.0
2015-11-02 14:10:00,79.7,79.73,79.65,79.7,71767.0,78.9942,79.0239,78.9446,78.9942,71767.0
2015-11-02 14:20:00,79.7,79.78,79.57,79.69,90403.0,78.9942,79.0735,78.8653,78.9843,90403.0
2015-11-02 14:30:00,79.72,79.72,79.53,79.62,63006.0,79.014,79.014,78.8257,78.9149,63006.0
2015-11-02 14:40:00,79.64,79.75,79.62,79.71,40567.0,78.9347,79.0438,78.9149,79.0041,40567.0
2015-11-02 14:50:00,79.69,79.79,79.63,79.64,72388.0,78.9843,79.0834,78.9248,78.9347,72388.0
2015-11-02 15:00:00,79.64,79.71,79.51,79.59,104196.0,78.9347,79.0041,78.8059,78.8852,104196.0
2015-11-02 15:10:00,79.6,79.61,79.38,79.4,73983.0,78.8951,78.905,78.677,78.6969,73983.0
2015-11-02 15:20:00,79.4,79.4,79.25,79.33,97617.0,78.6969,78.6969,78.5482,78.6275,97617.0
2015-11-02 15:30:00,79.33,79.38,79.26,79.31,82857.0,78.6275,78.677,78.5581,78.6077,82857.0
2015-11-02 15:40:00,79.3,79.36,79.05,79.08,183930.0,78.5977,78.6572,78.35,78.3797,183930.0
2015-11-02 15:50:00,79.09,79.24,79.05,79.19,266859.0,78.3896,78.5383,78.35,78.4887,266859.0
2015-11-03 09:30:00,79.03,79.1,78.42,78.69,105714.0,78.3301,78.3995,77.7255,77.9931,105714.0
2015-11-03 09:40:00,78.69,78.72,78.48,78.51,65487.0,77.9931,78.0229,77.785,77.8147,65487.0
2015-11-03 09:50:00,78.48,78.53,78.25,78.38,111995.0,77.785,77.8346,77.557,77.6859,111995.0
2015-11-03 10:00:00,78.38,78.52,78.28,78.38,53138.0,77.6859,77.8246,77.5868,77.6859,53138.0
2015-11-03 10:10:00,78.37,78.69,78.34,78.69,43374.0,77.676,77.9931,77.6462,77.9931,43374.0
2015-11-03 10:20:00,78.68,78.71,78.51,78.65,72120.0,77.9832,78.013,77.8147,77.9535,72120.0
2015-11-03 10:30:00,78.63,78.83,78.59,78.76,66859.0,77.9337,78.1319,77.894,78.0625,66859.0
2015-11-03 10:40:00,78.75,78.95,78.67,78.92,48414.0,78.0526,78.2508,77.9733,78.2211,48414.0
2015-11-03 10:50:00,78.91,79.08,78.91,79.03,58627.0,78.2112,78.3797,78.2112,78.3301,58627.0
2015-11-03 11:00:00,79.05,79.15,78.71,79.09,44137.0,78.35,78.4491,78.013,78.3896,44137.0
2015-11-03 11:10:00,79.11,79.32,79.1,79.24,41216.0,78.4094,78.6176,78.3995,78.5383,41216.0
2015-11-03 11:20:00,79.25,79.27,79.12,79.26,47959.0,78.5482,78.568,78.4193,78.5581,47959.0
2015-11-03 11:30:00,79.23,79.31,79.16,79.21,62067.0,78.5284,78.6077,78.459,78.5085,62067.0
2015-11-03 11:40:00,79.18,79.18,78.96,78.97,53533.0,78.4788,78.4788,78.2608,78.2707,53533.0
2015-11-03 11:50:00,78.96,79.16,78.89,79.02,34556.0,78.2608,78.459,78.1914,78.3202,34556.0
2015-11-03 12:00:00,78.99,79.11,78.96,79.08,21691.0,78.2905,78.4094,78.2608,78.3797,21691.0
2015-11-03 12:10:00,79.08,79.08,78.82,78.87,28911.0,78.3797,78.3797,78.122,78.1715,28911.0
2015-11-03 12:20:00,78.85,79.01,78.85,79.0,19129.0,78.1517,78.3103,78.1517,78.3004,19129.0
2015-11-03 12:30:00,78.99,79.03,78.92,79.01,27973.0,78.2905,78.3301,78.2211,78.3103,27973.0
2015-11-03 12:40:00,78.98,78.98,78.86,78.91,27337.0,78.2806,78.2806,78.1616,78.2112,27337.0
2015-11-03 12:50:00,78.93,78.96,78.86,78.9,24610.0,78.231,78.2608,78.1616,78.2013,24610.0
2015-11-03 13:00:00,78.91,78.97,78.85,78.92,21461.0,78.2112,78.2707,78.1517,78.2211,21461.0
2015-11-03 13:10:00,78.92,78.94,78.78,78.88,36050.0,78.2211,78.2409,78.0823,78.1815,36050.0
2015-11-03 13:20:00,78.88,79.04,78.87,78.94,51103.0,78.1815,78.34,78.1715,78.2409,51103.0
2015-11-03 13:30:00,78.94,79.01,78.84,79.01,28395.0,78.2409,78.3103,78.1418,78.3103,28395.0
2015-11-03 13:40:00,79.03,79.04,78.92,78.99,25779.0,78.3301,78.34,78.2211,78.2905,25779.0
2015-11-03 13:50:00,78.99,78.99,78.83,78.92,28287.0,78.2905,78.2905,78.1319,78.2211,28287.0
2015-11-03 14:00:00,78.93,79.15,78.87,79.12,36075.0,78.231,78.4491,78.1715,78.4193,36075.0
2015-11-03 14:10:00,79.15,79.19,78.8,78.8,35589.0,78.4491,78.4887,78.1022,78.1022,35589.0
2015-11-03 14:20:00,78.8,78.96,78.7,78.96,54068.0,78.1022,78.2608,78.0031,78.2608,54068.0
2015-11-03 14:30:00,78.96,79.05,78.86,78.97,39962.0,78.2608,78.35,78.1616,78.2707,39962.0
2015-11-03 14:40:00,78.97,79.01,78.8,79.0,65769.0,78.2707,78.3103,78.1022,78.3004,65769.0
2015-11-03 14:50:00,79.0,79.04,78.84,78.89,51740.0,78.3004,78.34,78.1418,78.1914,51740.0
2015-11-03 15:00:00,78.89,78.97,78.66,78.79,56748.0,78.1914,78.2707,77.9634,78.0923,56748.0
2015-11-03 15:10:00,78.78,78.86,78.74,78.8,43533.0,78.0823,78.1616,78.0427,78.1022,43533.0
2015-11-03 15:20:00,78.79,78.85,78.71,78.72,50685.0,78.0923,78.1517,78.013,78.0229,50685.0
2015-11-03 15:30:00,78.71,78.83,78.69,78.72,57786.0,78.013,78.1319,77.9931,78.0229,57786.0
2015-11-03 15:40:00,78.71,78.73,78.52,78.55,98834.0,78.013,78.0328,77.8246,77.8544,98834.0
2015-11-03 15:50:00,78.55,78.67,78.51,78.63,132418.0,77.8544,77.9733,77.8147,77.9337,132418.0
2015-11-04 09:30:00,78.88,79.48,78.69,79.23,82950.0,78.1815,78.7761,77.9931,78.5284,82950.0
2015-11-04 09:40:00,79.22,79.23,78.66,78.71,78628.0,78.5184,78.5284,77.9634,78.013,78628.0
2015-11-04 09:50:00,78.7,78.86,78.54,78.84,46092.0,78.0031,78.1616,77.8445,78.1418,46092.0
2015-11-04 10:00:00,78.86,78.88,78.43,78.74,42703.0,78.1616,78.1815,77.7354,78.0427,42703.0
2015-11-04 10:10:00,78.74,78.95,78.55,78.84,34611.0,78.0427,78.2508,77.8544,78.1418,34611.0
2015-11-04 10:20:00,78.86,78.96,78.68,78.69,32228.0,78.1616,78.2608,77.9832,77.9931,32228.0
2015-11-04 10:30:00,78.7,78.93,78.63,78.68,68597.0,78.0031,78.231,77.9337,77.9832,68597.0
2015-11-04 10:40:00,78.66,78.69,78.37,78.54,37859.0,77.9634,77.9931,77.676,77.8445,37859.0
2015-11-04 10:50:00,78.56,78.7,78.3,78.31,53115.0,77.8643,78.0031,77.6066,77.6165,53115.0
2015-11-04 11:00:00,78.31,78.31,78.1,78.12,54425.0,77.6165,77.6165,77.4084,77.4282,54425.0
2015-11-04 11:10:00,78.12,78.38,78.11,78.38,33080.0,77.4282,77.6859,77.4183,77.6859,33080.0
2015-11-04 11:20:00,78.39,78.42,78.16,78.2,30619.0,77.6958,77.7255,77.4678,77.5075,30619.0
2015-11-04 11:30:00,78.21,78.21,78.11,78.17,33255.0,77.5174,77.5174,77.4183,77.4777,33255.0
2015-11-04 11:40:00,78.17,78.32,78.08,78.3,22249.0,77.4777,77.6264,77.3885,77.6066,22249.0
2015-11-04 11:50:00,78.3,78.38,78.18,78.18,26339.0,77.6066,77.6859,77.4877,77.4877,26339.0
2015-11-04 12:00:00,78.17,78.31,78.13,78.25,61873.0,77.4777,77.6165,77.4381,77.557,61873.0
2015-11-04 12:10:00,78.25,78.4,78.22,78.27,48366.0,77.557,77.7057,77.5273,77.5769,48366.0
2015-11-04 12:20:00,78.26,78.3,78.15,78.24,27456.0,77.5669,77.6066,77.4579,77.5471,27456.0
2015-11-04 12:30:00,78.23,78.43,78.21,78.27,37704.0,77.5372,77.7354,77.5174,77.5769,37704.0
2015-11-04 12:40:00,78.25,78.37,78.22,78.32,14821.0,77.557,77.676,77.5273,77.6264,14821.0
2015-11-04 12:50:00,78.29,78.43,78.25,78.43,13425.0,77.5967,77.7354,77.557,77.7354,13425.0
2015-11-04 13:00:00,78.42,78.52,78.27,78.27,37563.0,77.7255,77.8246,77.5769,77.5769,37563.0
2015-11-04 13:10:00,78.28,78.44,78.27,78.27,15470.0,77.5868,77.7454,77.5769,77.5769,15470.0
2015-11-04 13:20:00,78.28,78.45,78.27,78.44,15694.0,77.5868,77.7553,77.5769,77.7454,15694.0
2015-11-04 13:30:00,78.44,78.5,78.4,78.49,10806.0,77.7454,77.8048,77.7057,77.7949,10806.0
2015-11-04 13:40:00,78.49,78.51,78.38,78.42,18206.0,77.7949,77.8147,77.6859,77.7255,18206.0
2015-11-04 13:50:00,78.44,78.52,78.42,78.5,19716.0,77.7454,77.8246,77.7255,77.8048,19716.0
2015-11-04 14:00:00,78.5,78.57,78.43,78.53,41171.0,77.8048,77.8742,77.7354,77.8346,41171.0
2015-11-04 14:10:00,78.53,78.62,78.52,78.58,26187.0,77.8346,77.9238,77.8246,77.8841,26187.0
2015-11-04 14:20:00,78.59,78.61,78.41,78.42,50169.0,77.894,77.9139,77.7156,77.7255,50169.0
2015-11-04 14:30:00,78.43,78.57,78.42,78.53,42564.0,77.7354,77.8742,77.7255,77.8346,42564.0
2015-11-04 14:40:00,78.53,78.57,78.52,78.57,35588.0,77.8346,77.8742,77.8246,77.8742,35588.0
2015-11-04 14:50:00,78.58,78.58,78.47,78.48,26810.0,77.8841,77.8841,77.7751,77.785,26810.0
2015-11-04 15:00:00,78.49,78.52,78.28,78.32,50671.0,77.7949,77.8246,77.5868,77.6264,50671.0
2015-11-04 15:10:00,78.33,78.34,78.22,78.3,65921.0,77.6363,77.6462,77.5273,77.6066,65921.0
2015-11-04 15:20:00,78.31,78.41,78.29,78.31,60657.0,77.6165,77.7156,77.5967,77.6165,60657.0
2015-11-04 15:30:00,78.31,78.32,78.22,78.3,78299.0,77.6165,77.6264,77.5273,77.6066,78299.0
2015-11-04 15:40:00,78.3,78.37,78.21,78.32,100132.0,77.6066,77.676,77.5174,77.6264,100132.0
2015-11-04 15:50:00,78.32,78.45,78.3,78.38,238607.0,77.6264,77.7553,77.6066,77.6859,238607.0
2015-11-05 09:30:00,78.41,79.3,78.41,79.06,129529.0,77.7156,78.5977,77.7156,78.3599,129529.0
2015-11-05 09:40:00,79.09,79.11,78.75,78.98,54235.0,78.3896,78.4094,78.0526,78.2806,54235.0
2015-11-05 09:50:00,78.98,79.43,78.94,79.43,95109.0,78.2806,78.7266,78.2409,78.7266,95109.0
2015-11-05 10:00:00,79.41,79.48,79.06,79.18,118379.0,78.7068,78.7761,78.3599,78.4788,118379.0
2015-11-05 10:10:00,79.18,79.34,78.57,78.6,89206.0,78.4788,78.6374,77.8742,77.9039,89206.0
2015-11-05 10:20:00,78.6,78.98,78.48,78.55,71168.0,77.9039,78.2806,77.785,77.8544,71168.0
2015-11-05 10:30:00,78.54,78.54,78.3,78.31,51203.0,77.8445,77.8445,77.6066,77.6165,51203.0
2015-11-05 10:40:00,78.33,78.33,77.96,78.02,57145.0,77.6363,77.6363,77.2696,77.3291,57145.0
2015-11-05 10:50:00,78.01,78.1,77.96,78.01,53293.0,77.3192,77.4084,77.2696,77.3192,53293.0
2015-11-05 11:00:00,78.02,78.08,77.95,77.96,43073.0,77.3291,77.3885,77.2597,77.2696,43073.0
2015-11-05 11:10:00,77.96,78.1,77.8,78.05,68768.0,77.2696,77.4084,77.111,77.3588,68768.0
2015-11-05 11:20:00,78.03,78.11,77.9,77.95,45897.0,77.339,77.4183,77.2101,77.2597,45897.0
2015-11-05 11:30:00,77.96,78.15,77.94,77.94,43005.0,77.2696,77.4579,77.2498,77.2498,43005.0
2015-11-05 11:40:00,77.96,78.23,77.84,78.23,45980.0,77.2696,77.5372,77.1507,77.5372,45980.0
2015-11-05 11:50:00,78.23,78.23,78.09,78.2,35357.0,77.5372,77.5372,77.3985,77.5075,35357.0
2015-11-05 12:00:00,78.22,78.39,78.2,78.24,37679.0,77.5273,77.6958,77.5075,77.5471,37679.0
2015-11-05 12:10:00,78.26,78.26,78.15,78.2,32506.0,77.5669,77.5669,77.4579,77.5075,32506.0
2015-11-05 12:20:00,78.2,78.39,78.17,78.36,24371.0,77.5075,77.6958,77.4777,77.6661,24371.0
2015-11-05 12:30:00,78.36,78.36,78.25,78.26,19530.0,77.6661,77.6661,77.557,77.5669,19530.0
2015-11-05 12:40:00,78.26,78.37,78.23,78.29,24289.0,77.5669,77.676,77.5372,77.5967,24289.0
2015-11-05 12:50:00,78.29,78.43,78.24,78.43,15435.0,77.5967,77.7354,77.5471,77.7354,15435.0
2015-11-05 13:00:00,78.42,78.49,78.42,78.44,21042.0,77.7255,77.7949,77.7255,77.7454,21042.0
2015-11-05 13:10:00,78.45,78.5,78.39,78.4,20430.0,77.7553,77.8048,77.6958,77.7057,20430.0
2015-11-05 13:20:00,78.39,78.4,78.22,78.22,35357.0,77.6958,77.7057,77.5273,77.5273,35357.0
2015-11-05 13:30:00,78.24,78.46,78.23,78.42,23244.0,77.5471,77.7652,77.5372,77.7255,23244.0
2015-11-05 13:40:00,78.42,78.44,78.32,78.34,25996.0,77.7255,77.7454,77.6264,77.6462,25996.0
2015-11-05 13:50:00,78.35,78.47,78.33,78.43,29036.0,77.6562,77.7751,77.6363,77.7354,29036.0
2015-11-05 14:00:00,78.44,78.47,78.37,78.37,31457.0,77.7454,77.7751,77.676,77.676,31457.0
2015-11-05 14:10:00,78.36,78.37,78.28,78.3,35176.0,77.6661,77.676,77.5868,77.6066,35176.0
2015-11-05 14:20:00,78.28,78.28,78.14,78.16,41689.0,77.5868,77.5868,77.448,77.4678,41689.0
2015-11-05 14:30:00,78.16,78.17,78.1,78.11,30508.0,77.4678,77.4777,77.4084,77.4183,30508.0
2015-11-05 14:40:00,78.11,78.18,78.08,78.14,31857.0,77.4183,77.4877,77.3885,77.448,31857.0
2015-11-05 14:50:00,78.14,78.27,78.1,78.27,46918.0,77.448,77.5769,77.4084,77.5769,46918.0
2015-11-05 15:00:00,78.27,78.27,78.13,78.16,38200.0,77.5769,77.5769,77.4381,77.4678,38200.0
2015-11-05 15:10:00,78.16,78.38,78.11,78.34,49350.0,77.4678,77.6859,77.4183,77.6462,49350.0
2015-11-05 15:20:00,78.36,78.37,78.24,78.34,49931.0,77.6661,77.676,77.5471,77.6462,49931.0
2015-11-05 15:30:00,78.36,78.41,78.31,78.4,42631.0,77.6661,77.7156,77.6165,77.7057,42631.0
2015-11-05 15:40:00,78.4,78.56,78.39,78.52,105704.0,77.7057,77.8643,77.6958,77.8246,105704.0
2015-11-05 15:50:00,78.5,78.75,78.49,78.71,329902.0,77.8048,78.0526,77.7949,78.013,329902.0
2015-11-06 09:30:00,78.56,79.5,78.5,79.02,177309.0,77.8643,78.796,77.8048,78.3202,177309.0
2015-11-06 09:40:00,79.06,79.23,78.81,79.0,74030.0,78.3599,78.5284,78.1121,78.3004,74030.0
2015-11-06 09:50:00,78.99,79.04,78.55,78.55,59892.0,78.2905,78.34,77.8544,77.8544,59892.0
2015-11-06 10:00:00,78.54,78.64,78.18,78.4,77216.0,77.8445,77.9436,77.4877,77.7057,77216.0
2015-11-06 10:10:00,78.42,78.71,78.36,78.69,51727.0,77.7255,78.013,77.6661,77.9931,51727.0
2015-11-06 10:20:00,78.67,78.82,78.52,78.81,60067.0,77.9733,78.122,77.8246,78.1121,60067.0
2015-11-06 10:30:00,78.82,79.1,78.81,79.02,116700.0,78.122,78.3995,78.1121,78.3202,116700.0
2015-11-06 10:40:00,79.03,79.59,79.02,79.46,143217.0,78.3301,78.8852,78.3202,78.7563,143217.0
2015-11-06 10:50:00,79.46,79.63,79.28,79.39,49741.0,78.7563,78.9248,78.5779,78.6869,49741.0
2015-11-06 11:00:00,79.37,79.42,79.25,79.36,92172.0,78.6671,78.7167,78.5482,78.6572,92172.0
2015-11-06 11:10:00,79.35,79.35,79.13,79.17,51184.0,78.6473,78.6473,78.4292,78.4689,51184.0
2015-11-06 11:20:00,79.15,79.22,78.86,78.92,51162.0,78.4491,78.5184,78.1616,78.2211,51162.0
2015-11-06 11:30:00,78.9,78.95,78.81,78.85,32919.0,78.2013,78.2508,78.1121,78.1517,32919.0
2015-11-06 11:40:00,78.85,79.04,78.84,78.98,36416.0,78.1517,78.34,78.1418,78.2806,36416.0
2015-11-06 11:50:00,78.98,79.05,78.93,78.93,24752.0,78.2806,78.35,78.231,78.231,24752.0
2015-11-06 12:00:00,78.96,78.99,78.83,78.86,25161.0,78.2608,78.2905,78.1319,78.1616,25161.0
2015-11-06 12:10:00,78.86,78.93,78.73,78.78,28744.0,78.1616,78.231,78.0328,78.0823,28744.0
2015-11-06 12:20:00,78.8,78.89,78.78,78.83,21735.0,78.1022,78.1914,78.0823,78.1319,21735.0
2015-11-06 12:30:00,78.83,78.84,78.64,78.69,20354.0,78.1319,78.1418,77.9436,77.9931,20354.0
2015-11-06 12:40:00,78.71,78.9,78.69,78.83,19956.0,78.013,78.2013,77.9931,78.1319,19956.0
2015-11-06 12:50:00,78.8,78.85,78.73,78.81,20911.0,78.1022,78.1517,78.0328,78.1121,20911.0
2015-11-06 13:00:00,78.8,79.1,78.8,79.1,39460.0,78.1022,78.3995,78.1022,78.3995,39460.0
2015-11-06 13:10:00,79.09,79.22,79.09,79.12,25662.0,78.3896,78.5184,78.3896,78.4193,25662.0
2015-11-06 13:20:00,79.14,79.26,79.14,79.17,30529.0,78.4392,78.5581,78.4392,78.4689,30529.0
2015-11-06 13:30:00,79.15,79.22,79.09,79.15,42543.0,78.4491,78.5184,78.3896,78.4491,42543.0
2015-11-06 13:40:00,79.15,79.27,79.1,79.27,38224.0,78.4491,78.568,78.3995,78.568,38224.0
2015-11-06 13:50:00,79.27,79.36,79.2,79.34,57769.0,78.568,78.6572,78.4986,78.6374,57769.0
2015-11-06 14:00:00,79.33,79.44,79.29,79.38,92164.0,78.6275,78.7365,78.5878,78.677,92164.0
2015-11-06 14:10:00,79.4,79.44,79.13,79.14,46058.0,78.6969,78.7365,78.4292,78.4392,46058.0
2015-11-06 14:20:00,79.16,79.21,79.05,79.21,68328.0,78.459,78.5085,78.35,78.5085,68328.0
2015-11-06 14:30:00,79.19,79.21,78.92,78.92,51866.0,78.4887,78.5085,78.2211,78.2211,51866.0
2015-11-06 14:40:00,78.92,79.08,78.85,79.04,31713.0,78.2211,78.3797,78.1517,78.34,31713.0
2015-11-06 14:50:00,79.05,79.12,79.0,79.1,36965.0,78.35,78.4193,78.3004,78.3995,36965.0
2015-11-06 15:00:00,79.1,79.24,79.09,79.14,46693.0,78.3995,78.5383,78.3896,78.4392,46693.0
2015-11-06 15:10:00,79.14,79.25,79.05,79.19,52762.0,78.4392,78.5482,78.35,78.4887,52762.0
2015-11-06 15:20:00,79.19,79.29,79.17,79.23,55874.0,78.4887,78.5878,78.4689,78.5284,55874.0
2015-11-06 15:30:00,79.24,79.39,79.22,79.22,71668.0,78.5383,78.6869,78.5184,78.5184,71668.0
2015-11-06 15:40:00,79.23,79.3,79.18,79.25,94159.0,78.5284,78.5977,78.4788,78.5482,94159.0
2015-11-06 15:50:00,79.26,79.41,79.2,79.41,253016.0,78.5581,78.7068,78.4986,78.7068,253016.0
2015-11-09 09:30:00,78.93,79.02,78.26,78.91,118913.0,78.231,78.3202,77.5669,78.2112,118913.0
2015-11-09 09:40:00,78.92,78.97,78.54,78.79,69249.0,78.2211,78.2707,77.8445,78.0923,69249.0
2015-11-09 09:50:00,78.72,78.87,78.63,78.72,46593.0,78.0229,78.1715,77.9337,78.0229,46593.0
2015-11-09 10:00:00,78.71,78.94,78.6,78.68,61436.0,78.013,78.2409,77.9039,77.9832,61436.0
2015-11-09 10:10:00,78.66,78.67,78.5,78.53,35875.0,77.9634,77.9733,77.8048,77.8346,35875.0
2015-11-09 10:20:00,78.54,78.55,78.27,78.32,89493.0,77.8445,77.8544,77.5769,77.6264,89493.0
2015-11-09 10:30:00,78.31,78.49,78.18,78.49,57698.0,77.6165,77.7949,77.4877,77.7949,57698.0
2015-11-09 10:40:00,78.47,78.64,78.38,78.58,26586.0,77.7751,77.9436,77.6859,77.8841,26586.0
2015-11-09 10:50:00,78.58,78.84,78.56,78.71,26004.0,77.8841,78.1418,77.8643,78.013,26004.0
2015-11-09 11:00:00,78.66,78.67,78.47,78.54,83926.0,77.9634,77.9733,77.7751,77.8445,83926.0
2015-11-09 11:10:00,78.54,78.59,78.17,78.27,61380.0,77.8445,77.894,77.4777,77.5769,61380.0
2015-11-09 11:20:00,78.26,78.26,78.0,78.03,36140.0,77.5669,77.5669,77.3093,77.339,36140.0
2015-11-09 11:30:00,78.06,78.08,77.81,77.84,62235.0,77.3687,77.3885,77.1209,77.1507,62235.0
2015-11-09 11:40:00,77.82,77.87,77.64,77.71,35174.0,77.1308,77.1804,76.9524,77.0218,35174.0
2015-11-09 11:50:00,77.71,77.76,77.6,77.6,24079.0,77.0218,77.0714,76.9128,76.9128,24079.0
2015-11-09 12:00:00,77.58,77.71,77.41,77.67,41445.0,76.893,77.0218,76.7245,76.9822,41445.0
2015-11-09 12:10:00,77.68,77.74,77.61,77.65,21322.0,76.9921,77.0516,76.9227,76.9624,21322.0
2015-11-09 12:20:00,77.65,77.95,77.64,77.92,21373.0,76.9624,77.2597,76.9524,77.23,21373.0
2015-11-09 12:30:00,77.97,78.16,77.92,78.14,25393.0,77.2795,77.4678,77.23,77.448,25393.0
2015-11-09 12:40:00,78.14,78.19,78.01,78.01,23996.0,77.448,77.4976,77.3192,77.3192,23996.0
2015-11-09 12:50:00,78.05,78.15,78.02,78.09,14632.0,77.3588,77.4579,77.3291,77.3985,14632.0
2015-11-09 13:00:00,78.12,78.16,77.96,77.98,23536.0,77.4282,77.4678,77.2696,77.2894,23536.0
2015-11-09 13:10:00,78.01,78.01,77.78,77.87,29062.0,77.3192,77.3192,77.0912,77.1804,29062.0
2015-11-09 13:20:00,77.86,78.02,77.84,77.96,12621.0,77.1705,77.3291,77.1507,77.2696,12621.0
2015-11-09 13:30:00,77.99,78.13,77.9,78.13,14901.0,77.2993,77.4381,77.2101,77.4381,14901.0
2015-11-09 13:40:00,78.12,78.24,78.03,78.03,29071.0,77.4282,77.5471,77.339,77.339,29071.0
2015-11-09 13:50:00,78.04,78.08,77.97,78.02,19671.0,77.3489,77.3885,77.2795,77.3291,19671.0
2015-11-09 14:00:00,78.02,78.12,77.91,78.01,25891.0,77.3291,77.4282,77.22,77.3192,25891.0
2015-11-09 14:10:00,78.0,78.07,77.9,78.01,21287.0,77.3093,77.3786,77.2101,77.3192,21287.0
2015-11-09 14:20:00,78.04,78.07,77.88,77.92,23485.0,77.3489,77.3786,77.1903,77.23,23485.0
2015-11-09 14:30:00,77.95,78.01,77.77,77.77,31850.0,77.2597,77.3192,77.0813,77.0813,31850.0
2015-11-09 14:40:00,77.77,77.92,77.75,77.91,45088.0,77.0813,77.23,77.0615,77.22,45088.0
2015-11-09 14:50:00,77.93,78.07,77.92,78.01,28791.0,77.2399,77.3786,77.23,77.3192,28791.0
2015-11-09 15:00:00,78.04,78.1,77.94,77.97,38605.0,77.3489,77.4084,77.2498,77.2795,38605.0
2015-11-09 15:10:00,77.97,77.98,77.75,77.83,95851.0,77.2795,77.2894,77.0615,77.1408,95851.0
2015-11-09 15:20:00,77.83,77.88,77.77,77.88,60787.0,77.1408,77.1903,77.0813,77.1903,60787.0
2015-11-09 15:30:00,77.88,78.09,77.83,78.07,110158.0,77.1903,77.3985,77.1408,77.3786,110158.0
2015-11-09 15:40:00,78.07,78.32,78.07,78.2,154647.0,77.3786,77.6264,77.3786,77.5075,154647.0
2015-11-09 15:50:00,78.2,78.3,78.16,78.22,252493.0,77.5075,77.6066,77.4678,77.5273,252493.0
2015-11-10 09:30:00,78.2,78.34,77.81,77.9,77299.0,77.5075,77.6462,77.1209,77.2101,77299.0
2015-11-10 09:40:00,77.89,77.95,77.54,77.94,66284.0,77.2002,77.2597,76.8533,77.2498,66284.0
2015-11-10 09:50:00,77.93,78.31,77.8,78.3,54864.0,77.2399,77.6165,77.111,77.6066,54864.0
2015-11-10 10:00:00,78.3,78.36,77.74,77.74,40066.0,77.6066,77.6661,77.0516,77.0516,40066.0
2015-11-10 10:10:00,77.73,77.76,77.44,77.49,59075.0,77.0416,77.0714,76.7542,76.8038,59075.0
2015-11-10 10:20:00,77.48,77.56,77.36,77.47,50726.0,76.7939,76.8731,76.6749,76.7839,50726.0
2015-11-10 10:30:00,77.46,77.65,77.44,77.52,51622.0,76.774,76.9624,76.7542,76.8335,51622.0
2015-11-10 10:40:00,77.53,77.58,77.42,77.45,36533.0,76.8434,76.893,76.7344,76.7641,36533.0
2015-11-10 10:50:00,77.45,77.5,77.36,77.4,30910.0,76.7641,76.8137,76.6749,76.7146,30910.0
2015-11-10 11:00:00,77.42,77.5,77.3,77.38,89650.0,76.7344,76.8137,76.6155,76.6947,89650.0
2015-11-10 11:10:00,77.38,77.56,77.36,77.45,39558.0,76.6947,76.8731,76.6749,76.7641,39558.0
2015-11-10 11:20:00,77.46,77.56,77.3,77.37,34056.0,76.774,76.8731,76.6155,76.6848,34056.0
2015-11-10 11:30:00,77.37,77.6,77.37,77.56,92651.0,76.6848,76.9128,76.6848,76.8731,92651.0
2015-11-10 11:40:00,77.55,77.69,77.51,77.57,50381.0,76.8632,77.002,76.8236,76.8831,50381.0
2015-11-10 11:50:00,77.57,77.65,77.54,77.6,33918.0,76.8831,76.9624,76.8533,76.9128,33918.0
2015-11-10 12:00:00,77.6,77.67,77.55,77.64,24029.0,76.9128,76.9822,76.8632,76.9524,24029.0
2015-11-10 12:10:00,77.67,77.71,77.57,77.67,66807.0,76.9822,77.0218,76.8831,76.9822,66807.0
2015-11-10 12:20:00,77.66,77.74,77.64,77.65,23552.0,76.9723,77.0516,76.9524,76.9624,23552.0
2015-11-10 12:30:00,77.63,77.69,77.55,77.65,23559.0,76.9425,77.002,76.8632,76.9624,23559.0
2015-11-10 12:40:00,77.63,77.69,77.57,77.62,32441.0,76.9425,77.002,76.8831,76.9326,32441.0
2015-11-10 12:50:00,77.65,77.68,77.59,77.67,31102.0,76.9624,76.9921,76.9029,76.9822,31102.0
2015-11-10 13:00:00,77.65,77.78,77.6,77.64,60954.0,76.9624,77.0912,76.9128,76.9524,60954.0
2015-11-10 13:10:00,77.65,77.8,77.65,77.71,19509.0,76.9624,77.111,76.9624,77.0218,19509.0
2015-11-10 13:20:00,77.7,77.86,77.69,77.85,25943.0,77.0119,77.1705,77.002,77.1606,25943.0
2015-11-10 13:30:00,77.85,77.88,77.77,77.84,28065.0,77.1606,77.1903,77.0813,77.1507,28065.0
2015-11-10 13:40:00,77.84,77.93,77.82,77.87,36008.0,77.1507,77.2399,77.1308,77.1804,36008.0
2015-11-10 13:50:00,77.86,77.93,77.83,77.85,49398.0,77.1705,77.2399,77.1408,77.1606,49398.0
2015-11-10 14:00:00,77.84,77.9,77.81,77.87,51214.0,77.1507,77.2101,77.1209,77.1804,51214.0
2015-11-10 14:10:00,77.86,77.93,77.81,77.82,41104.0,77.1705,77.2399,77.1209,77.1308,41104.0
2015-11-10 14:20:00,77.81,77.95,77.79,77.93,45679.0,77.1209,77.2597,77.1011,77.2399,45679.0
2015-11-10 14:30:00,77.93,78.01,77.84,77.85,52194.0,77.2399,77.3192,77.1507,77.1606,52194.0
2015-11-10 14:40:00,77.87,78.31,77.82,78.23,132185.0,77.1804,77.6165,77.1308,77.5372,132185.0
2015-11-10 14:50:00,78.27,78.34,78.12,78.22,60918.0,77.5769,77.6462,77.4282,77.5273,60918.0
2015-11-10 15:00:00,78.22,78.24,78.11,78.2,76567.0,77.5273,77.5471,77.4183,77.5075,76567.0
2015-11-10 15:10:00,78.2,78.23,78.1,78.11,60877.0,77.5075,77.5372,77.4084,77.4183,60877.0
2015-11-10 15:20:00,78.13,78.2,78.1,78.2,49349.0,77.4381,77.5075,77.4084,77.5075,49349.0
2015-11-10 15:30:00,78.18,78.31,78.09,78.2,69258.0,77.4877,77.6165,77.3985,77.5075,69258.0
2015-11-10 15:40:00,78.2,78.31,78.18,78.26,115850.0,77.5075,77.6165,77.4877,77.5669,115850.0
2015-11-10 15:50:00,78.26,78.29,78.09,78.29,140606.0,77.5669,77.5967,77.3985,77.5967,140606.0
2015-11-11 09:30:00,78.54,79.0,78.34,78.59,135999.0,77.8445,78.3004,77.6462,77.894,135999.0
2015-11-11 09:40:00,78.57,78.74,78.36,78.42,64395.0,77.8742,78.0427,77.6661,77.7255,64395.0
2015-11-11 09:50:00,78.46,78.71,78.38,78.5,69308.0,77.7652,78.013,77.6859,77.8048,69308.0
2015-11-11 10:00:00,78.47,78.57,78.42,78.48,24110.0,77.7751,77.8742,77.7255,77.785,24110.0
2015-11-11 10:10:00,78.5,78.52,78.25,78.42,38082.0,77.8048,77.8246,77.557,77.7255,38082.0
2015-11-11 10:20:00,78.42,78.61,78.4,78.54,38202.0,77.7255,77.9139,77.7057,77.8445,38202.0
2015-11-11 10:30:00,78.53,78.56,78.19,78.22,40238.0,77.8346,77.8643,77.4976,77.5273,40238.0
2015-11-11 10:40:00,78.23,78.33,78.14,78.22,36849.0,77.5372,77.6363,77.448,77.5273,36849.0
2015-11-11 10:50:00,78.21,78.26,78.13,78.26,32915.0,77.5174,77.5669,77.4381,77.5669,32915.0
2015-11-11 11:00:00,78.27,78.32,78.16,78.3,16748.0,77.5769,77.6264,77.4678,77.6066,16748.0
2015-11-11 11:10:00,78.32,78.34,78.23,78.27,33163.0,77.6264,77.6462,77.5372,77.5769,33163.0
2015-11-11 11:20:00,78.26,78.27,78.09,78.14,20675.0,77.5669,77.5769,77.3985,77.448,20675.0
2015-11-11 11:30:00,78.17,78.45,78.17,78.45,16483.0,77.4777,77.7553,77.4777,77.7553,16483.0
2015-11-11 11:40:00,78.45,78.5,78.4,78.48,21035.0,77.7553,77.8048,77.7057,77.785,21035.0
2015-11-11 11:50:00,78.46,78.51,78.37,78.49,44662.0,77.7652,77.8147,77.676,77.7949,44662.0
2015-11-11 12:00:00,78.5,78.5,78.39,78.43,39939.0,77.8048,77.8048,77.6958,77.7354,39939.0
2015-11-11 12:10:00,78.43,78.55,78.43,78.48,36354.0,77.7354,77.8544,77.7354,77.785,36354.0
2015-11-11 12:20:00,78.48,78.66,78.45,78.64,63621.0,77.785,77.9634,77.7553,77.9436,63621.0
2015-11-11 12:30:00,78.64,78.68,78.6,78.63,60743.0,77.9436,77.9832,77.9039,77.9337,60743.0
2015-11-11 12:40:00,78.61,78.81,78.58,78.78,37448.0,77.9139,78.1121,77.8841,78.0823,37448.0
2015-11-11 12:50:00,78.77,78.77,78.64,78.71,23008.0,78.0724,78.0724,77.9436,78.013,23008.0
2015-11-11 13:00:00,78.71,78.76,78.56,78.59,24072.0,78.013,78.0625,77.8643,77.894,24072.0
2015-11-11 13:10:00,78.59,78.65,78.51,78.56,38752.0,77.894,77.9535,77.8147,77.8643,38752.0
2015-11-11 13:20:00,78.56,78.62,78.47,78.48,30009.0,77.8643,77.9238,77.7751,77.785,30009.0
2015-11-11 13:30:00,78.5,78.52,78.31,78.43,43481.0,77.8048,77.8246,77.6165,77.7354,43481.0
2015-11-11 13:40:00,78.42,78.5,78.4,78.46,18747.0,77.7255,77.8048,77.7057,77.7652,18747.0
2015-11-11 13:50:00,78.44,78.49,78.36,78.39,29065.0,77.7454,77.7949,77.6661,77.6958,29065.0
2015-11-11 14:00:00,78.38,78.47,78.28,78.44,44870.0,77.6859,77.7751,77.5868,77.7454,44870.0
2015-11-11 14:10:00,78.43,78.49,78.4,78.48,27578.0,77.7354,77.7949,77.7057,77.785,27578.0
2015-11-11 14:20:00,78.48,78.6,78.42,78.6,62415.0,77.785,77.9039,77.7255,77.9039,62415.0
2015-11-11 14:30:00,78.61,78.68,78.58,78.61,31256.0,77.9139,77.9832,77.8841,77.9139,31256.0
2015-11-11 14:40:00,78.62,78.62,78.46,78.48,28650.0,77.9238,77.9238,77.7652,77.785,28650.0
2015-11-11 14:50:00,78.47,78.51,78.41,78.44,32466.0,77.7751,77.8147,77.7156,77.7454,32466.0
2015-11-11 15:00:00,78.42,78.46,78.36,78.39,38600.0,77.7255,77.7652,77.6661,77.6958,38600.0
2015-11-11 15:10:00,78.4,78.59,78.38,78.48,41555.0,77.7057,77.894,77.6859,77.785,41555.0
2015-11-11 15:20:00,78.48,78.64,78.43,78.63,53748.0,77.785,77.9436,77.7354,77.9337,53748.0
2015-11-11 15:30:00,78.64,78.76,78.56,78.65,127802.0,77.9436,78.0625,77.8643,77.9535,127802.0
2015-11-11 15:40:00,78.65,78.83,78.61,78.7,124441.0,77.9535,78.1319,77.9139,78.0031,124441.0
2015-11-11 15:50:00,78.7,78.78,78.66,78.71,158116.0,78.0031,78.0823,77.9634,78.013,158116.0
2015-11-12 09:30:00,78.47,78.74,78.23,78.26,138473.0,77.7751,78.0427,77.5372,77.5669,138473.0
2015-11-12 09:40:00,78.27,78.57,78.27,78.47,102936.0,77.5769,77.8742,77.5769,77.7751,102936.0
2015-11-12 09:50:00,78.54,78.63,78.44,78.56,68697.0,77.8445,77.9337,77.7454,77.8643,68697.0
2015-11-12 10:00:00,78.53,78.8,78.44,78.79,71053.0,77.8346,78.1022,77.7454,78.0923,71053.0
2015-11-12 10:10:00,78.8,79.17,78.73,79.16,52817.0,78.1022,78.4689,78.0328,78.459,52817.0
2015-11-12 10:20:00,79.19,79.43,79.01,79.32,79573.0,78.4887,78.7266,78.3103,78.6176,79573.0
2015-11-12 10:30:00,79.3,79.3,79.03,79.19,53604.0,78.5977,78.5977,78.3301,78.4887,53604.0
2015-11-12 10:40:00,79.17,79.25,79.08,79.2,56615.0,78.4689,78.5482,78.3797,78.4986,56615.0
2015-11-12 10:50:00,79.22,79.69,79.19,79.57,77203.0,78.5184,78.9843,78.4887,78.8653,77203.0
2015-11-12 11:00:00,79.55,79.75,79.4,79.7,107556.0,78.8455,79.0438,78.6969,78.9942,107556.0
2015-11-12 11:10:00,79.69,79.75,79.49,79.66,152534.0,78.9843,79.0438,78.7861,78.9546,152534.0
2015-11-12 11:20:00,79.65,79.73,79.54,79.61,212174.0,78.9446,79.0239,78.8356,78.905,212174.0
2015-11-12 11:30:00,79.6,79.63,79.19,79.26,82653.0,78.8951,78.9248,78.4887,78.5581,82653.0
2015-11-12 11:40:00,79.23,79.29,78.97,79.18,58915.0,78.5284,78.5878,78.2707,78.4788,58915.0
2015-11-12 11:50:00,79.18,79.39,79.16,79.27,92159.0,78.4788,78.6869,78.459,78.568,92159.0
2015-11-12 12:00:00,79.27,79.37,79.05,79.05,41106.0,78.568,78.6671,78.35,78.35,41106.0
2015-11-12 12:10:00,79.05,79.17,78.85,78.92,47477.0,78.35,78.4689,78.1517,78.2211,47477.0
2015-11-12 12:20:00,78.95,79.05,78.78,79.0,23168.0,78.2508,78.35,78.0823,78.3004,23168.0
2015-11-12 12:30:00,78.99,79.03,78.93,78.96,30977.0,78.2905,78.3301,78.231,78.2608,30977.0
2015-11-12 12:40:00,78.97,79.07,78.94,79.03,18546.0,78.2707,78.3698,78.2409,78.3301,18546.0
2015-11-12 12:50:00,79.03,79.13,79.01,79.06,17500.0,78.3301,78.4292,78.3103,78.3599,17500.0
2015-11-12 13:00:00,79.06,79.17,78.98,79.06,29711.0,78.3599,78.4689,78.2806,78.3599,29711.0
2015-11-12 13:10:00,79.06,79.37,79.02,79.35,35374.0,78.3599,78.6671,78.3202,78.6473,35374.0
2015-11-12 13:20:00,79.37,79.45,79.27,79.38,28150.0,78.6671,78.7464,78.568,78.677,28150.0
2015-11-12 13:30:00,79.38,79.41,79.23,79.38,41900.0,78.677,78.7068,78.5284,78.677,41900.0
2015-11-12 13:40:00,79.39,79.41,79.14,79.27,26471.0,78.6869,78.7068,78.4392,78.568,26471.0
2015-11-12 13:50:00,79.27,79.27,79.09,79.15,28552.0,78.568,78.568,78.3896,78.4491,28552.0
2015-11-12 14:00:00,79.14,79.17,79.0,79.08,31260.0,78.4392,78.4689,78.3004,78.3797,31260.0
2015-11-12 14:10:00,79.07,79.07,78.81,78.84,25765.0,78.3698,78.3698,78.1121,78.1418,25765.0
2015-11-12 14:20:00,78.8,78.87,78.75,78.86,28380.0,78.1022,78.1715,78.0526,78.1616,28380.0
2015-11-12 14:30:00,78.86,78.94,78.69,78.69,174964.0,78.1616,78.2409,77.9931,77.9931,174964.0
2015-11-12 14:40:00,78.69,78.77,78.57,78.57,35854.0,77.9931,78.0724,77.8742,77.8742,35854.0
2015-11-12 14:50:00,78.57,78.57,78.39,78.54,53280.0,77.8742,77.8742,77.6958,77.8445,53280.0
2015-11-12 15:00:00,78.56,78.59,78.49,78.53,23660.0,77.8643,77.894,77.7949,77.8346,23660.0
2015-11-12 15:10:00,78.52,78.65,78.44,78.63,52864.0,77.8246,77.9535,77.7454,77.9337,52864.0
2015-11-12 15:20:00,78.63,78.7,78.56,78.63,38258.0,77.9337,78.0031,77.8643,77.9337,38258.0
2015-11-12 15:30:00,78.65,78.71,78.54,78.54,53547.0,77.9535,78.013,77.8445,77.8445,53547.0
2015-11-12 15:40:00,78.53,78.6,78.42,78.46,81462.0,77.8346,77.9039,77.7255,77.7652,81462.0
2015-11-12 15:50:00,78.46,78.49,78.23,78.29,225010.0,77.7652,77.7949,77.5372,77.5967,225010.0
2015-11-13 09:30:00,78.08,78.08,77.57,77.74,96957.0,77.3885,77.3885,76.8831,77.0516,96957.0
2015-11-13 09:40:00,77.73,77.81,77.08,77.15,94272.0,77.0416,77.1209,76.3974,76.4668,94272.0
2015-11-13 09:50:00,77.15,77.39,77.11,77.31,297770.0,76.4668,76.7047,76.4271,76.6254,297770.0
2015-11-13 10:00:00,77.28,77.33,76.23,76.7,248180.0,76.5956,76.6452,75.5549,76.0208,248180.0
2015-11-13 10:10:00,76.7,76.72,75.83,75.93,102848.0,76.0208,76.0406,75.1585,75.2576,102848.0
2015-11-13 10:20:00,75.92,76.43,75.92,76.3,83775.0,75.2477,75.7532,75.2477,75.6243,83775.0
2015-11-13 10:30:00,76.29,76.31,75.96,75.97,45324.0,75.6144,75.6342,75.2873,75.2972,45324.0
2015-11-13 10:40:00,75.96,76.27,75.94,76.27,34721.0,75.2873,75.5946,75.2675,75.5946,34721.0
2015-11-13 10:50:00,76.27,76.53,76.15,76.5,69615.0,75.5946,75.8523,75.4756,75.8225,69615.0
2015-11-13 11:00:00,76.49,76.58,76.21,76.5,60833.0,75.8126,75.9018,75.5351,75.8225,60833.0
2015-11-13 11:10:00,76.5,76.5,76.11,76.16,32316.0,75.8225,75.8225,75.436,75.4855,32316.0
2015-11-13 11:20:00,76.13,76.56,76.13,76.4,60352.0,75.4558,75.882,75.4558,75.7234,60352.0
2015-11-13 11:30:00,76.41,76.5,76.22,76.34,56170.0,75.7333,75.8225,75.545,75.664,56170.0
2015-11-13 11:40:00,76.35,76.48,76.28,76.45,28582.0,75.6739,75.8027,75.6045,75.773,28582.0
2015-11-13 11:50:00,76.43,76.59,76.35,76.59,61926.0,75.7532,75.9117,75.6739,75.9117,61926.0
2015-11-13 12:00:00,76.59,76.67,76.58,76.64,111775.0,75.9117,75.991,75.9018,75.9613,111775.0
2015-11-13 12:10:00,76.65,76.75,76.63,76.65,63951.0,75.9712,76.0703,75.9514,75.9712,63951.0
2015-11-13 12:20:00,76.64,76.66,76.39,76.45,69763.0,75.9613,75.9811,75.7135,75.773,69763.0
2015-11-13 12:30:00,76.48,76.5,76.26,76.3,39343.0,75.8027,75.8225,75.5847,75.6243,39343.0
2015-11-13 12:40:00,76.29,76.4,76.24,76.27,31219.0,75.6144,75.7234,75.5648,75.5946,31219.0
2015-11-13 12:50:00,76.29,76.43,76.29,76.43,24849.0,75.6144,75.7532,75.6144,75.7532,24849.0
2015-11-13 13:00:00,76.42,76.5,76.25,76.25,33149.0,75.7432,75.8225,75.5747,75.5747,33149.0
2015-11-13 13:10:00,76.25,76.26,76.1,76.2,34682.0,75.5747,75.5847,75.4261,75.5252,34682.0
2015-11-13 13:20:00,76.2,76.25,76.06,76.14,52111.0,75.5252,75.5747,75.3864,75.4657,52111.0
2015-11-13 13:30:00,76.15,76.3,76.11,76.17,39394.0,75.4756,75.6243,75.436,75.4955,39394.0
2015-11-13 13:40:00,76.17,76.3,76.17,76.27,35791.0,75.4955,75.6243,75.4955,75.5946,35791.0
2015-11-13 13:50:00,76.25,76.37,76.09,76.1,37983.0,75.5747,75.6937,75.4162,75.4261,37983.0
2015-11-13 14:00:00,76.08,76.14,75.87,75.94,59635.0,75.4063,75.4657,75.1981,75.2675,59635.0
2015-11-13 14:10:00,75.94,76.06,75.84,75.97,60492.0,75.2675,75.3864,75.1684,75.2972,60492.0
2015-11-13 14:20:00,75.98,76.04,75.69,75.7,70365.0,75.3071,75.3666,75.0197,75.0296,70365.0
2015-11-13 14:30:00,75.7,75.83,75.6,75.71,70381.0,75.0296,75.1585,74.9305,75.0395,70381.0
2015-11-13 14:40:00,75.71,75.79,75.54,75.58,65125.0,75.0395,75.1188,74.871,74.9107,65125.0
2015-11-13 14:50:00,75.58,75.7,75.45,75.61,79269.0,74.9107,75.0296,74.7818,74.9404,79269.0
2015-11-13 15:00:00,75.61,75.68,75.55,75.65,63601.0,74.9404,75.0098,74.8809,74.9801,63601.0
2015-11-13 15:10:00,75.65,75.84,75.59,75.59,78489.0,74.9801,75.1684,74.9206,74.9206,78489.0
2015-11-13 15:20:00,75.57,75.59,75.42,75.48,113894.0,74.9008,74.9206,74.7521,74.8116,113894.0
2015-11-13 15:30:00,75.48,75.69,75.47,75.55,111178.0,74.8116,75.0197,74.8017,74.8809,111178.0
2015-11-13 15:40:00,75.55,75.78,75.41,75.71,193583.0,74.8809,75.1089,74.7422,75.0395,193583.0
2015-11-13 15:50:00,75.7,75.79,75.49,75.58,310086.0,75.0296,75.1188,74.8215,74.9107,310086.0
2015-11-16 09:30:00,75.54,76.19,75.2,76.04,187543.0,74.871,75.5153,74.534,75.3666,187543.0
2015-11-16 09:40:00,76.04,76.11,75.81,75.99,124782.0,75.3666,75.436,75.1386,75.3171,124782.0
2015-11-16 09:50:00,75.99,76.04,75.59,75.59,192228.0,75.3171,75.3666,74.9206,74.9206,192228.0
2015-11-16 10:00:00,75.58,75.63,75.01,75.15,150007.0,74.9107,74.9602,74.3457,74.4845,150007.0
2015-11-16 10:10:00,75.16,75.2,74.81,75.04,128779.0,74.4944,74.534,74.1475,74.3755,128779.0
2015-11-16 10:20:00,75.03,75.15,74.56,74.68,150771.0,74.3656,74.4845,73.8997,74.0187,150771.0
2015-11-16 10:30:00,74.69,74.72,74.08,74.19,153954.0,74.0286,74.0583,73.424,73.533,153954.0
2015-11-16 10:40:00,74.19,74.54,73.94,74.45,157735.0,73.533,73.8799,73.2852,73.7907,157735.0
2015-11-16 10:50:00,74.44,74.5,74.08,74.33,108186.0,73.7808,73.8402,73.424,73.6718,108186.0
2015-11-16 11:00:00,74.31,74.63,74.3,74.57,80506.0,73.6519,73.9691,73.642,73.9096,80506.0
2015-11-16 11:10:00,74.58,74.84,74.57,74.83,80023.0,73.9195,74.1772,73.9096,74.1673,80023.0
2015-11-16 11:20:00,74.82,75.0,74.65,74.65,83844.0,74.1574,74.3358,73.9889,73.9889,83844.0
2015-11-16 11:30:00,74.66,74.88,74.59,74.8,60531.0,73.9988,74.2169,73.9295,74.1376,60531.0
2015-11-16 11:40:00,74.78,75.06,74.75,75.02,39883.0,74.1178,74.3953,74.088,74.3556,39883.0
2015-11-16 11:50:00,75.03,75.07,74.84,74.89,26681.0,74.3656,74.4052,74.1772,74.2268,26681.0
2015-11-16 12:00:00,74.9,75.14,74.89,75.03,29854.0,74.2367,74.4746,74.2268,74.3656,29854.0
2015-11-16 12:10:00,75.04,75.07,74.81,74.87,32331.0,74.3755,74.4052,74.1475,74.207,32331.0
2015-11-16 12:20:00,74.86,75.1,74.86,75.06,34050.0,74.1971,74.4349,74.1971,74.3953,34050.0
2015-11-16 12:30:00,75.07,75.29,75.06,75.21,27723.0,74.4052,74.6233,74.3953,74.544,27723.0
2015-11-16 12:40:00,75.24,75.37,75.18,75.22,32208.0,74.5737,74.7025,74.5142,74.5539,32208.0
2015-11-16 12:50:00,75.18,75.2,75.07,75.2,26563.0,74.5142,74.534,74.4052,74.534,26563.0
2015-11-16 13:00:00,75.18,75.33,75.17,75.24,51042.0,74.5142,74.6629,74.5043,74.5737,51042.0
2015-11-16 13:10:00,75.24,75.52,75.23,75.52,52911.0,74.5737,74.8512,74.5638,74.8512,52911.0
2015-11-16 13:20:00,75.51,75.58,75.42,75.45,65824.0,74.8413,74.9107,74.7521,74.7818,65824.0
2015-11-16 13:30:00,75.47,75.63,75.46,75.53,39560.0,74.8017,74.9602,74.7917,74.8611,39560.0
2015-11-16 13:40:00,75.54,75.61,75.47,75.57,35131.0,74.871,74.9404,74.8017,74.9008,35131.0
2015-11-16 13:50:00,75.55,75.68,75.54,75.68,91855.0,74.8809,75.0098,74.871,75.0098,91855.0
2015-11-16 14:00:00,75.69,75.83,75.63,75.77,52966.0,75.0197,75.1585,74.9602,75.099,52966.0
2015-11-16 14:10:00,75.78,75.99,75.69,75.98,76456.0,75.1089,75.3171,75.0197,75.3071,76456.0
2015-11-16 14:20:00,75.98,75.98,75.88,75.92,90887.0,75.3071,75.3071,75.208,75.2477,90887.0
2015-11-16 14:30:00,75.92,76.08,75.92,76.0,92240.0,75.2477,75.4063,75.2477,75.327,92240.0
2015-11-16 14:40:00,76.01,76.07,75.8,75.95,67407.0,75.3369,75.3963,75.1287,75.2774,67407.0
2015-11-16 14:50:00,75.95,76.03,75.88,76.02,52342.0,75.2774,75.3567,75.208,75.3468,52342.0
2015-11-16 15:00:00,76.03,76.18,76.01,76.02,60243.0,75.3567,75.5054,75.3369,75.3468,60243.0
2015-11-16 15:10:00,76.0,76.05,75.96,75.97,54755.0,75.327,75.3765,75.2873,75.2972,54755.0
2015-11-16 15:20:00,75.97,76.28,75.97,76.23,104152.0,75.2972,75.6045,75.2972,75.5549,104152.0
2015-11-16 15:30:00,76.24,76.34,76.18,76.2,90801.0,75.5648,75.664,75.5054,75.5252,90801.0
2015-11-16 15:40:00,76.21,76.22,76.04,76.14,90900.0,75.5351,75.545,75.3666,75.4657,90900.0
2015-11-16 15:50:00,76.13,76.26,76.02,76.24,234703.0,75.4558,75.5847,75.3468,75.5648,234703.0
2015-11-17 09:30:00,76.57,77.06,76.55,76.61,317856.0,75.8919,76.3776,75.8721,75.9316,317856.0
2015-11-17 09:40:00,76.59,76.66,76.41,76.62,120629.0,75.9117,75.9811,75.7333,75.9415,120629.0
2015-11-17 09:50:00,76.6,77.23,76.59,77.2,95517.0,75.9217,76.5461,75.9117,76.5163,95517.0
2015-11-17 10:00:00,77.18,77.49,77.01,77.49,113627.0,76.4965,76.8038,76.328,76.8038,113627.0
2015-11-17 10:10:00,77.48,77.58,77.39,77.49,139417.0,76.7939,76.893,76.7047,76.8038,139417.0
2015-11-17 10:20:00,77.49,77.77,77.4,77.62,186369.0,76.8038,77.0813,76.7146,76.9326,186369.0
2015-11-17 10:30:00,77.62,77.99,77.57,77.69,95871.0,76.9326,77.2993,76.8831,77.002,95871.0
2015-11-17 10:40:00,77.67,77.95,77.53,77.81,124131.0,76.9822,77.2597,76.8434,77.1209,124131.0
2015-11-17 10:50:00,77.82,77.86,77.47,77.57,72498.0,77.1308,77.1705,76.7839,76.8831,72498.0
2015-11-17 11:00:00,77.54,77.79,77.3,77.5,100208.0,76.8533,77.1011,76.6155,76.8137,100208.0
2015-11-17 11:10:00,77.5,77.88,77.47,77.83,137966.0,76.8137,77.1903,76.7839,77.1408,137966.0
2015-11-17 11:20:00,77.82,77.83,77.52,77.71,66492.0,77.1308,77.1408,76.8335,77.0218,66492.0
2015-11-17 11:30:00,77.68,77.99,77.68,77.94,75685.0,76.9921,77.2993,76.9921,77.2498,75685.0
2015-11-17 11:40:00,77.94,78.12,77.84,78.01,67484.0,77.2498,77.4282,77.1507,77.3192,67484.0
2015-11-17 11:50:00,78.02,78.15,77.93,78.1,57819.0,77.3291,77.4579,77.2399,77.4084,57819.0
2015-11-17 12:00:00,78.11,78.29,78.05,78.25,72842.0,77.4183,77.5967,77.3588,77.557,72842.0
2015-11-17 12:10:00,78.25,78.4,78.08,78.15,70242.0,77.557,77.7057,77.3885,77.4579,70242.0
2015-11-17 12:20:00,78.13,78.17,77.94,78.06,88643.0,77.4381,77.4777,77.2498,77.3687,88643.0
2015-11-17 12:30:00,78.06,78.1,77.9,77.95,79281.0,77.3687,77.4084,77.2101,77.2597,79281.0
2015-11-17 12:40:00,77.92,78.03,77.84,78.01,73715.0,77.23,77.339,77.1507,77.3192,73715.0
2015-11-17 12:50:00,78.01,78.49,77.97,78.43,156097.0,77.3192,77.7949,77.2795,77.7354,156097.0
2015-11-17 13:00:00,78.42,78.42,78.08,78.24,41299.0,77.7255,77.7255,77.3885,77.5471,41299.0
2015-11-17 13:10:00,78.25,78.43,78.16,78.2,48389.0,77.557,77.7354,77.4678,77.5075,48389.0
2015-11-17 13:20:00,78.2,78.22,77.8,77.85,71666.0,77.5075,77.5273,77.111,77.1606,71666.0
2015-11-17 13:30:00,77.85,78.03,77.76,77.94,71121.0,77.1606,77.339,77.0714,77.2498,71121.0
2015-11-17 13:40:00,77.95,77.97,77.61,77.69,74970.0,77.2597,77.2795,76.9227,77.002,74970.0
2015-11-17 13:50:00,77.68,77.74,77.65,77.69,75677.0,76.9921,77.0516,76.9624,77.002,75677.0
2015-11-17 14:00:00,77.68,77.8,77.6,77.78,49581.0,76.9921,77.111,76.9128,77.0912,49581.0
2015-11-17 14:10:00,77.78,77.86,77.73,77.73,53805.0,77.0912,77.1705,77.0416,77.0416,53805.0
2015-11-17 14:20:00,77.73,77.74,77.31,77.36,66792.0,77.0416,77.0516,76.6254,76.6749,66792.0
2015-11-17 14:30:00,77.35,77.37,77.19,77.34,39495.0,76.665,76.6848,76.5064,76.6551,39495.0
2015-11-17 14:40:00,77.34,77.43,77.07,77.34,60032.0,76.6551,76.7443,76.3875,76.6551,60032.0
2015-11-17 14:50:00,77.33,77.49,77.21,77.41,31838.0,76.6452,76.8038,76.5262,76.7245,31838.0
2015-11-17 15:00:00,77.42,77.5,77.28,77.38,56245.0,76.7344,76.8137,76.5956,76.6947,56245.0
2015-11-17 15:10:00,77.36,77.38,77.23,77.27,102306.0,76.6749,76.6947,76.5461,76.5857,102306.0
2015-11-17 15:20:00,77.27,77.41,77.15,77.37,123749.0,76.5857,76.7245,76.4668,76.6848,123749.0
2015-11-17 15:30:00,77.38,77.61,77.34,77.38,166400.0,76.6947,76.9227,76.6551,76.6947,166400.0
2015-11-17 15:40:00,77.37,77.48,77.16,77.2,130458.0,76.6848,76.7939,76.4767,76.5163,130458.0
2015-11-17 15:50:00,77.2,77.36,77.19,77.25,227333.0,76.5163,76.6749,76.5064,76.5659,227333.0
2015-11-18 09:30:00,77.77,78.05,76.26,76.33,297991.0,77.0813,77.3588,75.5847,75.654,297991.0
2015-11-18 09:40:00,76.29,76.39,75.81,76.29,136692.0,75.6144,75.7135,75.1386,75.6144,136692.0
2015-11-18 09:50:00,76.32,76.53,76.27,76.31,104533.0,75.6441,75.8523,75.5946,75.6342,104533.0
2015-11-18 10:00:00,76.33,76.74,76.07,76.73,132075.0,75.654,76.0604,75.3963,76.0505,132075.0
2015-11-18 10:10:00,76.74,76.88,76.6,76.68,102746.0,76.0604,76.1992,75.9217,76.0009,102746.0
2015-11-18 10:20:00,76.68,77.01,76.64,76.92,105214.0,76.0009,76.328,75.9613,76.2388,105214.0
2015-11-18 10:30:00,76.94,77.16,76.88,77.09,94190.0,76.2586,76.4767,76.1992,76.4073,94190.0
2015-11-18 10:40:00,77.12,77.36,76.98,77.08,88164.0,76.437,76.6749,76.2983,76.3974,88164.0
2015-11-18 10:50:00,77.12,77.16,76.85,77.07,70014.0,76.437,76.4767,76.1694,76.3875,70014.0
2015-11-18 11:00:00,77.09,77.12,76.6,76.72,99815.0,76.4073,76.437,75.9217,76.0406,99815.0
2015-11-18 11:10:00,76.72,76.99,76.7,76.89,64620.0,76.0406,76.3082,76.0208,76.2091,64620.0
2015-11-18 11:20:00,76.88,77.01,76.78,76.9,64246.0,76.1992,76.328,76.1001,76.219,64246.0
2015-11-18 11:30:00,76.9,77.01,76.82,76.86,62097.0,76.219,76.328,76.1397,76.1793,62097.0
2015-11-18 11:40:00,76.86,76.97,76.8,76.89,64208.0,76.1793,76.2884,76.1199,76.2091,64208.0
2015-11-18 11:50:00,76.89,76.94,76.8,76.8,59970.0,76.2091,76.2586,76.1199,76.1199,59970.0
2015-11-18 12:00:00,76.81,76.86,76.52,76.56,69583.0,76.1298,76.1793,75.8424,75.882,69583.0
2015-11-18 12:10:00,76.54,76.76,76.43,76.72,134673.0,75.8622,76.0802,75.7532,76.0406,134673.0
2015-11-18 12:20:00,76.68,76.74,76.4,76.59,72840.0,76.0009,76.0604,75.7234,75.9117,72840.0
2015-11-18 12:30:00,76.57,76.77,76.57,76.68,49496.0,75.8919,76.0901,75.8919,76.0009,49496.0
2015-11-18 12:40:00,76.68,76.69,76.54,76.65,51510.0,76.0009,76.0109,75.8622,75.9712,51510.0
2015-11-18 12:50:00,76.64,76.77,76.62,76.7,48388.0,75.9613,76.0901,75.9415,76.0208,48388.0
2015-11-18 13:00:00,76.7,76.93,76.67,76.9,63391.0,76.0208,76.2487,75.991,76.219,63391.0
2015-11-18 13:10:00,76.91,76.93,76.78,76.9,52893.0,76.2289,76.2487,76.1001,76.219,52893.0
2015-11-18 13:20:00,76.89,77.32,76.84,77.09,114022.0,76.2091,76.6353,76.1595,76.4073,114022.0
2015-11-18 13:30:00,77.09,77.18,76.96,77.1,59846.0,76.4073,76.4965,76.2785,76.4172,59846.0
2015-11-18 13:40:00,77.14,77.36,77.09,77.25,75452.0,76.4569,76.6749,76.4073,76.5659,75452.0
2015-11-18 13:50:00,77.25,77.36,77.19,77.31,59186.0,76.5659,76.6749,76.5064,76.6254,59186.0
2015-11-18 14:00:00,77.32,77.53,77.18,77.49,107868.0,76.6353,76.8434,76.4965,76.8038,107868.0
2015-11-18 14:10:00,77.46,77.86,77.29,77.33,124535.0,76.774,77.1705,76.6055,76.6452,124535.0
2015-11-18 14:20:00,77.33,77.36,76.92,77.03,104794.0,76.6452,76.6749,76.2388,76.3478,104794.0
2015-11-18 14:30:00,77.03,77.2,76.91,77.2,88615.0,76.3478,76.5163,76.2289,76.5163,88615.0
2015-11-18 14:40:00,77.21,77.58,77.17,77.41,128982.0,76.5262,76.893,76.4866,76.7245,128982.0
2015-11-18 14:50:00,77.42,77.52,77.32,77.5,126671.0,76.7344,76.8335,76.6353,76.8137,126671.0
2015-11-18 15:00:00,77.49,77.5,77.37,77.37,127102.0,76.8038,76.8137,76.6848,76.6848,127102.0
2015-11-18 15:10:00,77.37,77.5,77.31,77.39,213186.0,76.6848,76.8137,76.6254,76.7047,213186.0
2015-11-18 15:20:00,77.39,77.41,77.03,77.26,168514.0,76.7047,76.7245,76.3478,76.5758,168514.0
2015-11-18 15:30:00,77.27,77.73,77.26,77.69,242362.0,76.5857,77.0416,76.5758,77.002,242362.0
2015-11-18 15:40:00,77.69,77.77,77.57,77.64,286026.0,77.002,77.0813,76.8831,76.9524,286026.0
2015-11-18 15:50:00,77.64,77.72,77.24,77.36,692495.0,76.9524,77.0317,76.556,76.6749,692495.0
2015-11-19 09:30:00,81.05,82.41,80.9,82.0,1378000.0,80.3322,81.6802,80.1836,81.2738,1378000.0
2015-11-19 09:40:00,82.0,82.9,81.65,81.84,970947.0,81.2738,82.1659,80.9269,81.1152,970947.0
2015-11-19 09:50:00,81.84,82.47,81.0,81.41,573425.0,81.1152,81.7397,80.2827,80.6891,573425.0
2015-11-19 10:00:00,81.22,81.9,80.95,81.5,527398.0,80.5007,81.1747,80.2331,80.7783,527398.0
2015-11-19 10:10:00,81.5,81.74,81.16,81.49,270922.0,80.7783,81.0161,80.4413,80.7683,270922.0
2015-11-19 10:20:00,81.49,81.51,80.98,81.3,238094.0,80.7683,80.7882,80.2629,80.58,238094.0
2015-11-19 10:30:00,81.29,81.48,80.97,81.09,297879.0,80.5701,80.7584,80.253,80.3719,297879.0
2015-11-19 10:40:00,81.06,81.5,80.96,81.01,318335.0,80.3422,80.7783,80.243,80.2926,318335.0
2015-11-19 10:50:00,81.01,81.15,80.65,81.02,322982.0,80.2926,80.4314,79.9358,80.3025,322982.0
2015-11-19 11:00:00,81.02,81.88,80.91,81.75,298652.0,80.3025,81.1549,80.1935,81.026,298652.0
2015-11-19 11:10:00,81.77,81.88,81.05,81.05,251305.0,81.0459,81.1549,80.3322,80.3322,251305.0
2015-11-19 11:20:00,81.08,81.38,80.7,81.21,270913.0,80.362,80.6593,79.9853,80.4908,270913.0
2015-11-19 11:30:00,81.22,81.26,81.0,81.12,199155.0,80.5007,80.5404,80.2827,80.4016,199155.0
2015-11-19 11:40:00,81.1,81.48,81.02,81.45,127199.0,80.3818,80.7584,80.3025,80.7287,127199.0
2015-11-19 11:50:00,81.45,81.65,81.26,81.5,117212.0,80.7287,80.9269,80.5404,80.7783,117212.0
2015-11-19 12:00:00,81.5,81.89,81.49,81.79,143847.0,80.7783,81.1648,80.7683,81.0657,143847.0
2015-11-19 12:10:00,81.8,82.02,81.74,81.86,220983.0,81.0756,81.2937,81.0161,81.1351,220983.0
2015-11-19 12:20:00,81.86,81.92,81.21,81.41,149626.0,81.1351,81.1945,80.4908,80.6891,149626.0
2015-11-19 12:30:00,81.41,81.98,81.4,81.64,130097.0,80.6891,81.254,80.6791,80.917,130097.0
2015-11-19 12:40:00,81.68,81.86,81.35,81.74,57506.0,80.9567,81.1351,80.6296,81.0161,57506.0
2015-11-19 12:50:00,81.71,81.8,81.55,81.56,64096.0,80.9864,81.0756,80.8278,80.8377,64096.0
2015-11-19 13:00:00,81.55,81.99,81.55,81.87,98244.0,80.8278,81.2639,80.8278,81.145,98244.0
2015-11-19 13:10:00,81.86,82.02,81.74,81.9,124894.0,81.1351,81.2937,81.0161,81.1747,124894.0
2015-11-19 13:20:00,81.92,82.29,81.9,82.15,236994.0,81.1945,81.5613,81.1747,81.4225,236994.0
2015-11-19 13:30:00,82.18,82.45,82.09,82.21,132655.0,81.4522,81.7198,81.363,81.482,132655.0
2015-11-19 13:40:00,82.23,82.23,81.94,82.07,68157.0,81.5018,81.5018,81.2144,81.3432,68157.0
2015-11-19 13:50:00,82.08,82.1,81.94,82.02,60786.0,81.3531,81.3729,81.2144,81.2937,60786.0
2015-11-19 14:00:00,82.0,82.0,81.75,81.95,71923.0,81.2738,81.2738,81.026,81.2243,71923.0
2015-11-19 14:10:00,81.95,82.15,81.84,82.05,82079.0,81.2243,81.4225,81.1152,81.3234,82079.0
2015-11-19 14:20:00,82.04,82.04,81.9,81.94,67825.0,81.3135,81.3135,81.1747,81.2144,67825.0
2015-11-19 14:30:00,81.92,81.99,81.54,81.54,101963.0,81.1945,81.2639,80.8179,80.8179,101963.0
2015-11-19 14:40:00,81.54,81.55,81.11,81.23,118674.0,80.8179,80.8278,80.3917,80.5106,118674.0
2015-11-19 14:50:00,81.24,81.29,81.09,81.13,153229.0,80.5206,80.5701,80.3719,80.4115,153229.0
2015-11-19 15:00:00,81.13,81.2,80.65,80.91,237832.0,80.4115,80.4809,79.9358,80.1935,237832.0
2015-11-19 15:10:00,80.91,80.95,80.57,80.67,197539.0,80.1935,80.2331,79.8565,79.9556,197539.0
2015-11-19 15:20:00,80.68,81.22,80.68,81.12,281563.0,79.9655,80.5007,79.9655,80.4016,281563.0
2015-11-19 15:30:00,81.12,81.16,80.98,81.01,260922.0,80.4016,80.4413,80.2629,80.2926,260922.0
2015-11-19 15:40:00,81.01,81.05,80.74,80.78,377930.0,80.2926,80.3322,80.025,80.0646,377930.0
2015-11-19 15:50:00,80.78,80.91,80.45,80.61,580522.0,80.0646,80.1935,79.7376,79.8961,580522.0
2015-11-20 09:30:00,80.9,81.03,80.7,80.77,383785.0,80.1836,80.3124,79.9853,80.0547,383785.0
2015-11-20 09:40:00,80.78,80.81,80.41,80.58,182863.0,80.0646,80.0944,79.6979,79.8664,182863.0
2015-11-20 09:50:00,80.6,80.66,80.06,80.06,150372.0,79.8862,79.9457,79.351,79.351,150372.0
2015-11-20 10:00:00,80.08,80.2,79.71,79.73,228079.0,79.3708,79.4898,79.0041,79.0239,228079.0
2015-11-20 10:10:00,79.75,80.2,79.74,80.13,85224.0,79.0438,79.4898,79.0338,79.4204,85224.0
2015-11-20 10:20:00,80.09,80.17,79.91,80.0,130959.0,79.3807,79.46,79.2023,79.2915,130959.0
2015-11-20 10:30:00,80.01,80.3,79.95,80.25,106740.0,79.3015,79.5889,79.242,79.5393,106740.0
2015-11-20 10:40:00,80.26,80.75,80.26,80.73,128809.0,79.5492,80.0349,79.5492,80.0151,128809.0
2015-11-20 10:50:00,80.73,80.92,80.64,80.67,94128.0,80.0151,80.2034,79.9259,79.9556,94128.0
2015-11-20 11:00:00,80.66,80.97,80.65,80.97,77896.0,79.9457,80.253,79.9358,80.253,77896.0
2015-11-20 11:10:00,80.96,81.16,80.96,81.09,139459.0,80.243,80.4413,80.243,80.3719,139459.0
2015-11-20 11:20:00,81.09,81.3,80.99,81.11,79272.0,80.3719,80.58,80.2728,80.3917,79272.0
2015-11-20 11:30:00,81.11,81.13,80.84,80.95,81690.0,80.3917,80.4115,80.1241,80.2331,81690.0
2015-11-20 11:40:00,80.94,81.06,80.91,80.94,59812.0,80.2232,80.3422,80.1935,80.2232,59812.0
2015-11-20 11:50:00,80.94,81.12,80.88,81.03,76449.0,80.2232,80.4016,80.1637,80.3124,76449.0
2015-11-20 12:00:00,81.02,81.11,80.94,81.1,61937.0,80.3025,80.3917,80.2232,80.3818,61937.0
2015-11-20 12:10:00,81.1,81.33,81.09,81.32,66660.0,80.3818,80.6098,80.3719,80.5999,66660.0
2015-11-20 12:20:00,81.32,81.44,81.3,81.39,59889.0,80.5999,80.7188,80.58,80.6692,59889.0
2015-11-20 12:30:00,81.37,81.44,81.33,81.34,54175.0,80.6494,80.7188,80.6098,80.6197,54175.0
2015-11-20 12:40:00,81.34,81.52,81.34,81.45,59605.0,80.6197,80.7981,80.6197,80.7287,59605.0
2015-11-20 12:50:00,81.45,81.55,81.41,81.55,48017.0,80.7287,80.8278,80.6891,80.8278,48017.0
2015-11-20 13:00:00,81.55,81.72,81.53,81.64,70220.0,80.8278,80.9963,80.808,80.917,70220.0
2015-11-20 13:10:00,81.66,81.85,81.61,81.7,81368.0,80.9368,81.1252,80.8873,80.9765,81368.0
2015-11-20 13:20:00,81.69,82.14,81.69,82.12,137067.0,80.9666,81.4126,80.9666,81.3928,137067.0
2015-11-20 13:30:00,82.13,82.13,81.46,81.6,130226.0,81.4027,81.4027,80.7386,80.8774,130226.0
2015-11-20 13:40:00,81.59,81.83,81.54,81.73,65529.0,80.8675,81.1053,80.8179,81.0062,65529.0
2015-11-20 13:50:00,81.74,81.82,81.58,81.67,89901.0,81.0161,81.0954,80.8575,80.9468,89901.0
2015-11-20 14:00:00,81.67,81.69,81.48,81.6,114303.0,80.9468,80.9666,80.7584,80.8774,114303.0
2015-11-20 14:10:00,81.63,81.7,81.51,81.59,118435.0,80.9071,80.9765,80.7882,80.8675,118435.0
2015-11-20 14:20:00,81.59,81.61,81.41,81.41,103414.0,80.8675,80.8873,80.6891,80.6891,103414.0
2015-11-20 14:30:00,81.41,81.57,81.38,81.47,70325.0,80.6891,80.8476,80.6593,80.7485,70325.0
2015-11-20 14:40:00,81.48,81.56,81.44,81.46,87087.0,80.7584,80.8377,80.7188,80.7386,87087.0
2015-11-20 14:50:00,81.46,81.52,81.26,81.26,89483.0,80.7386,80.7981,80.5404,80.5404,89483.0
2015-11-20 15:00:00,81.27,81.33,81.16,81.29,100378.0,80.5503,80.6098,80.4413,80.5701,100378.0
2015-11-20 15:10:00,81.29,81.31,81.1,81.13,75042.0,80.5701,80.5899,80.3818,80.4115,75042.0
2015-11-20 15:20:00,81.13,81.27,81.1,81.14,87494.0,80.4115,80.5503,80.3818,80.4214,87494.0
2015-11-20 15:30:00,81.15,81.2,80.97,81.01,204817.0,80.4314,80.4809,80.253,80.2926,204817.0
2015-11-20 15:40:00,81.01,81.21,80.98,81.01,224951.0,80.2926,80.4908,80.2629,80.2926,224951.0
2015-11-20 15:50:00,81.0,81.12,80.89,81.0,311962.0,80.2827,80.4016,80.1737,80.2827,311962.0
2015-11-23 09:30:00,80.44,81.25,80.44,80.6,290970.0,79.7276,80.5305,79.7276,79.8862,290970.0
2015-11-23 09:40:00,80.62,81.35,80.62,81.35,106161.0,79.9061,80.6296,79.9061,80.6296,106161.0
2015-11-23 09:50:00,81.33,81.74,81.0,81.01,213382.0,80.6098,81.0161,80.2827,80.2926,213382.0
2015-11-23 10:00:00,81.02,81.3,81.02,81.13,135217.0,80.3025,80.58,80.3025,80.4115,135217.0
2015-11-23 10:10:00,81.13,81.16,80.76,80.91,72490.0,80.4115,80.4413,80.0448,80.1935,72490.0
2015-11-23 10:20:00,80.9,80.97,80.74,80.74,49974.0,80.1836,80.253,80.025,80.025,49974.0
2015-11-23 10:30:00,80.76,80.78,80.55,80.62,53627.0,80.0448,80.0646,79.8367,79.9061,53627.0
2015-11-23 10:40:00,80.59,80.67,80.48,80.64,56547.0,79.8763,79.9556,79.7673,79.9259,56547.0
2015-11-23 10:50:00,80.66,80.75,80.5,80.75,63362.0,79.9457,80.0349,79.7871,80.0349,63362.0
2015-11-23 11:00:00,80.74,80.74,80.62,80.67,61945.0,80.025,80.025,79.9061,79.9556,61945.0
2015-11-23 11:10:00,80.67,81.09,80.66,80.97,58779.0,79.9556,80.3719,79.9457,80.253,58779.0
2015-11-23 11:20:00,80.96,80.97,80.86,80.89,47176.0,80.243,80.253,80.1439,80.1737,47176.0
2015-11-23 11:30:00,80.89,81.11,80.87,80.9,55381.0,80.1737,80.3917,80.1538,80.1836,55381.0
2015-11-23 11:40:00,80.9,80.95,80.87,80.94,40540.0,80.1836,80.2331,80.1538,80.2232,40540.0
2015-11-23 11:50:00,80.93,80.97,80.87,80.89,33944.0,80.2133,80.253,80.1538,80.1737,33944.0
2015-11-23 12:00:00,80.88,80.93,80.73,80.77,44958.0,80.1637,80.2133,80.0151,80.0547,44958.0
2015-11-23 12:10:00,80.76,80.85,80.71,80.82,48477.0,80.0448,80.134,79.9953,80.1043,48477.0
2015-11-23 12:20:00,80.8,80.88,80.68,80.88,63560.0,80.0845,80.1637,79.9655,80.1637,63560.0
2015-11-23 12:30:00,80.85,80.87,80.76,80.79,32237.0,80.134,80.1538,80.0448,80.0745,32237.0
2015-11-23 12:40:00,80.79,80.89,80.75,80.75,36006.0,80.0745,80.1737,80.0349,80.0349,36006.0
2015-11-23 12:50:00,80.75,80.84,80.74,80.78,38834.0,80.0349,80.1241,80.025,80.0646,38834.0
2015-11-23 13:00:00,80.78,80.83,80.74,80.76,28008.0,80.0646,80.1142,80.025,80.0448,28008.0
2015-11-23 13:10:00,80.78,80.78,80.69,80.74,25479.0,80.0646,80.0646,79.9754,80.025,25479.0
2015-11-23 13:20:00,80.72,80.81,80.65,80.79,41033.0,80.0052,80.0944,79.9358,80.0745,41033.0
2015-11-23 13:30:00,80.79,80.84,80.71,80.84,39739.0,80.0745,80.1241,79.9953,80.1241,39739.0
2015-11-23 13:40:00,80.83,80.9,80.75,80.75,29689.0,80.1142,80.1836,80.0349,80.0349,29689.0
2015-11-23 13:50:00,80.77,80.95,80.75,80.86,51648.0,80.0547,80.2331,80.0349,80.1439,51648.0
2015-11-23 14:00:00,80.86,80.87,80.69,80.69,56110.0,80.1439,80.1538,79.9754,79.9754,56110.0
2015-11-23 14:10:00,80.68,80.72,80.65,80.68,57214.0,79.9655,80.0052,79.9358,79.9655,57214.0
2015-11-23 14:20:00,80.68,80.69,80.45,80.53,39864.0,79.9655,79.9754,79.7376,79.8168,39864.0
2015-11-23 14:30:00,80.52,80.67,80.5,80.53,55413.0,79.8069,79.9556,79.7871,79.8168,55413.0
2015-11-23 14:40:00,80.52,80.58,80.39,80.58,65015.0,79.8069,79.8664,79.6781,79.8664,65015.0
2015-11-23 14:50:00,80.56,80.68,80.55,80.68,31304.0,79.8466,79.9655,79.8367,79.9655,31304.0
2015-11-23 15:00:00,80.66,80.68,80.57,80.64,61620.0,79.9457,79.9655,79.8565,79.9259,61620.0
2015-11-23 15:10:00,80.64,80.75,80.62,80.73,38288.0,79.9259,80.0349,79.9061,80.0151,38288.0
2015-11-23 15:20:00,80.72,80.78,80.7,80.76,39882.0,80.0052,80.0646,79.9853,80.0448,39882.0
2015-11-23 15:30:00,80.76,80.83,80.71,80.8,81126.0,80.0448,80.1142,79.9953,80.0845,81126.0
2015-11-23 15:40:00,80.8,80.81,80.69,80.76,97782.0,80.0845,80.0944,79.9754,80.0448,97782.0
2015-11-23 15:50:00,80.76,80.83,80.72,80.76,184537.0,80.0448,80.1142,80.0052,80.0448,184537.0
2015-11-24 09:30:00,80.3,80.31,79.5,79.78,171118.0,79.5889,79.5988,78.796,79.0735,171118.0
2015-11-24 09:40:00,79.8,79.88,79.51,79.65,185248.0,79.0933,79.1726,78.8059,78.9446,185248.0
2015-11-24 09:50:00,79.62,80.13,79.59,80.06,162729.0,78.9149,79.4204,78.8852,79.351,162729.0
2015-11-24 10:00:00,80.03,80.13,79.8,79.8,167028.0,79.3213,79.4204,79.0933,79.0933,167028.0
2015-11-24 10:10:00,79.81,79.88,79.61,79.76,77477.0,79.1032,79.1726,78.905,79.0537,77477.0
2015-11-24 10:20:00,79.75,79.78,79.59,79.68,55147.0,79.0438,79.0735,78.8852,78.9744,55147.0
2015-11-24 10:30:00,79.68,79.68,79.21,79.3,107746.0,78.9744,78.9744,78.5085,78.5977,107746.0
2015-11-24 10:40:00,79.32,79.49,79.13,79.3,84244.0,78.6176,78.7861,78.4292,78.5977,84244.0
2015-11-24 10:50:00,79.31,79.48,79.18,79.43,119476.0,78.6077,78.7761,78.4788,78.7266,119476.0
2015-11-24 11:00:00,79.44,79.45,79.18,79.4,92922.0,78.7365,78.7464,78.4788,78.6969,92922.0
2015-11-24 11:10:00,79.41,79.42,79.25,79.29,71292.0,78.7068,78.7167,78.5482,78.5878,71292.0
2015-11-24 11:20:00,79.29,79.45,79.23,79.32,94679.0,78.5878,78.7464,78.5284,78.6176,94679.0
2015-11-24 11:30:00,79.33,79.61,79.33,79.56,64014.0,78.6275,78.905,78.6275,78.8554,64014.0
2015-11-24 11:40:00,79.57,79.58,79.48,79.58,48396.0,78.8653,78.8753,78.7761,78.8753,48396.0
2015-11-24 11:50:00,79.57,79.81,79.54,79.66,39400.0,78.8653,79.1032,78.8356,78.9546,39400.0
2015-11-24 12:00:00,79.67,79.8,79.6,79.65,52111.0,78.9645,79.0933,78.8951,78.9446,52111.0
2015-11-24 12:10:00,79.66,79.69,79.61,79.61,31204.0,78.9546,78.9843,78.905,78.905,31204.0
2015-11-24 12:20:00,79.6,79.64,79.5,79.61,25754.0,78.8951,78.9347,78.796,78.905,25754.0
2015-11-24 12:30:00,79.62,79.7,79.62,79.69,21293.0,78.9149,78.9942,78.9149,78.9843,21293.0
2015-11-24 12:40:00,79.7,79.72,79.53,79.58,22447.0,78.9942,79.014,78.8257,78.8753,22447.0
2015-11-24 12:50:00,79.58,79.61,79.52,79.61,28599.0,78.8753,78.905,78.8158,78.905,28599.0
2015-11-24 13:00:00,79.61,79.84,79.6,79.82,32607.0,78.905,79.133,78.8951,79.1131,32607.0
2015-11-24 13:10:00,79.83,79.88,79.75,79.81,30045.0,79.123,79.1726,79.0438,79.1032,30045.0
2015-11-24 13:20:00,79.82,80.22,79.82,80.12,54178.0,79.1131,79.5096,79.1131,79.4105,54178.0
2015-11-24 13:30:00,80.1,80.31,80.08,80.27,32533.0,79.3907,79.5988,79.3708,79.5591,32533.0
2015-11-24 13:40:00,80.27,80.34,80.25,80.34,38662.0,79.5591,79.6285,79.5393,79.6285,38662.0
2015-11-24 13:50:00,80.34,80.38,80.3,80.34,41133.0,79.6285,79.6682,79.5889,79.6285,41133.0
2015-11-24 14:00:00,80.33,80.68,80.32,80.54,50324.0,79.6186,79.9655,79.6087,79.8268,50324.0
2015-11-24 14:10:00,80.53,80.53,80.31,80.4,46535.0,79.8168,79.8168,79.5988,79.688,46535.0
2015-11-24 14:20:00,80.4,80.41,80.24,80.26,37698.0,79.688,79.6979,79.5294,79.5492,37698.0
2015-11-24 14:30:00,80.25,80.48,80.16,80.44,35330.0,79.5393,79.7673,79.4501,79.7276,35330.0
2015-11-24 14:40:00,80.45,80.6,80.4,80.51,36307.0,79.7376,79.8862,79.688,79.797,36307.0
2015-11-24 14:50:00,80.52,80.68,80.51,80.64,39046.0,79.8069,79.9655,79.797,79.9259,39046.0
2015-11-24 15:00:00,80.65,80.75,80.53,80.73,46557.0,79.9358,80.0349,79.8168,80.0151,46557.0
2015-11-24 15:10:00,80.73,80.8,80.66,80.69,61608.0,80.0151,80.0845,79.9457,79.9754,61608.0
2015-11-24 15:20:00,80.69,80.77,80.65,80.68,51827.0,79.9754,80.0547,79.9358,79.9655,51827.0
2015-11-24 15:30:00,80.68,80.68,80.4,80.41,76576.0,79.9655,79.9655,79.688,79.6979,76576.0
2015-11-24 15:40:00,80.41,80.56,80.31,80.31,95975.0,79.6979,79.8466,79.5988,79.5988,95975.0
2015-11-24 15:50:00,80.32,80.44,80.27,80.4,167412.0,79.6087,79.7276,79.5591,79.688,167412.0
2015-11-25 09:30:00,80.37,80.39,79.75,80.15,171431.0,79.6583,79.6781,79.0438,79.4402,171431.0
2015-11-25 09:40:00,80.13,80.5,79.93,80.3,61576.0,79.4204,79.7871,79.2222,79.5889,61576.0
2015-11-25 09:50:00,80.3,80.72,80.21,80.55,70391.0,79.5889,80.0052,79.4997,79.8367,70391.0
2015-11-25 10:00:00,80.59,80.67,80.35,80.41,52636.0,79.8763,79.9556,79.6384,79.6979,52636.0
2015-11-25 10:10:00,80.4,80.75,80.4,80.68,62789.0,79.688,80.0349,79.688,79.9655,62789.0
2015-11-25 10:20:00,80.69,80.74,80.54,80.6,52656.0,79.9754,80.025,79.8268,79.8862,52656.0
2015-11-25 10:30:00,80.6,80.88,80.58,80.68,142707.0,79.8862,80.1637,79.8664,79.9655,142707.0
2015-11-25 10:40:00,80.7,80.79,80.68,80.76,42741.0,79.9853,80.0745,79.9655,80.0448,42741.0
2015-11-25 10:50:00,80.74,80.77,80.65,80.72,37492.0,80.025,80.0547,79.9358,80.0052,37492.0
2015-11-25 11:00:00,80.71,80.79,80.48,80.53,49523.0,79.9953,80.0745,79.7673,79.8168,49523.0
2015-11-25 11:10:00,80.55,80.63,80.44,80.44,49716.0,79.8367,79.916,79.7276,79.7276,49716.0
2015-11-25 11:20:00,80.46,80.46,80.25,80.3,46880.0,79.7475,79.7475,79.5393,79.5889,46880.0
2015-11-25 11:30:00,80.32,80.49,80.27,80.4,46899.0,79.6087,79.7772,79.5591,79.688,46899.0
2015-11-25 11:40:00,80.37,80.49,80.35,80.47,49442.0,79.6583,79.7772,79.6384,79.7574,49442.0
2015-11-25 11:50:00,80.47,80.67,80.47,80.6,52459.0,79.7574,79.9556,79.7574,79.8862,52459.0
2015-11-25 12:00:00,80.61,80.75,80.6,80.65,31549.0,79.8961,80.0349,79.8862,79.9358,31549.0
2015-11-25 12:10:00,80.66,80.75,80.63,80.74,25118.0,79.9457,80.0349,79.916,80.025,25118.0
2015-11-25 12:20:00,80.74,80.81,80.69,80.72,24598.0,80.025,80.0944,79.9754,80.0052,24598.0
2015-11-25 12:30:00,80.71,80.91,80.71,80.84,69204.0,79.9953,80.1935,79.9953,80.1241,69204.0
2015-11-25 12:40:00,80.82,80.85,80.72,80.8,21425.0,80.1043,80.134,80.0052,80.0845,21425.0
2015-11-25 12:50:00,80.79,80.81,80.73,80.78,37311.0,80.0745,80.0944,80.0151,80.0646,37311.0
2015-11-25 13:00:00,80.78,80.8,80.7,80.72,12397.0,80.0646,80.0845,79.9853,80.0052,12397.0
2015-11-25 13:10:00,80.73,80.79,80.71,80.75,15173.0,80.0151,80.0745,79.9953,80.0349,15173.0
2015-11-25 13:20:00,80.76,80.78,80.55,80.59,46655.0,80.0448,80.0646,79.8367,79.8763,46655.0
2015-11-25 13:30:00,80.59,80.64,80.56,80.56,11664.0,79.8763,79.9259,79.8466,79.8466,11664.0
2015-11-25 13:40:00,80.56,80.61,80.27,80.46,100844.0,79.8466,79.8961,79.5591,79.7475,100844.0
2015-11-25 13:50:00,80.46,80.64,80.46,80.58,23767.0,79.7475,79.9259,79.7475,79.8664,23767.0
2015-11-25 14:00:00,80.6,80.66,80.6,80.63,24178.0,79.8862,79.9457,79.8862,79.916,24178.0
2015-11-25 14:10:00,80.63,80.74,80.6,80.74,25340.0,79.916,80.025,79.8862,80.025,25340.0
2015-11-25 14:20:00,80.75,81.12,80.7,81.03,120618.0,80.0349,80.4016,79.9853,80.3124,120618.0
2015-11-25 14:30:00,81.02,81.03,80.77,80.86,45494.0,80.3025,80.3124,80.0547,80.1439,45494.0
2015-11-25 14:40:00,80.87,80.87,80.68,80.71,59228.0,80.1538,80.1538,79.9655,79.9953,59228.0
2015-11-25 14:50:00,80.71,80.72,80.4,80.51,94480.0,79.9953,80.0052,79.688,79.797,94480.0
2015-11-25 15:00:00,80.51,80.64,80.5,80.6,25192.0,79.797,79.9259,79.7871,79.8862,25192.0
2015-11-25 15:10:00,80.6,80.65,80.54,80.59,35977.0,79.8862,79.9358,79.8268,79.8763,35977.0
2015-11-25 15:20:00,80.59,80.68,80.55,80.66,37745.0,79.8763,79.9655,79.8367,79.9457,37745.0
2015-11-25 15:30:00,80.65,80.66,80.48,80.53,49624.0,79.9358,79.9457,79.7673,79.8168,49624.0
2015-11-25 15:40:00,80.53,80.53,80.41,80.49,71965.0,79.8168,79.8168,79.6979,79.7772,71965.0
2015-11-25 15:50:00,80.48,80.48,80.36,80.4,90236.0,79.7673,79.7673,79.6484,79.688,90236.0
2015-11-27 09:30:00,80.22,80.48,79.56,80.23,237952.0,79.5096,79.7673,78.8554,79.5195,237952.0
2015-11-27 09:40:00,80.21,80.31,79.82,80.01,125862.0,79.4997,79.5988,79.1131,79.3015,125862.0
2015-11-27 09:50:00,79.99,80.23,79.86,80.03,119149.0,79.2816,79.5195,79.1528,79.3213,119149.0
2015-11-27 10:00:00,80.02,80.03,79.79,80.03,121371.0,79.3114,79.3213,79.0834,79.3213,121371.0
2015-11-27 10:10:00,80.03,80.1,79.95,80.08,89107.0,79.3213,79.3907,79.242,79.3708,89107.0
2015-11-27 10:20:00,80.09,80.09,79.91,79.97,100265.0,79.3807,79.3807,79.2023,79.2618,100265.0
2015-11-27 10:30:00,79.98,80.02,79.86,79.86,80375.0,79.2717,79.3114,79.1528,79.1528,80375.0
2015-11-27 10:40:00,79.86,79.88,79.62,79.64,93391.0,79.1528,79.1726,78.9149,78.9347,93391.0
2015-11-27 10:50:00,79.63,79.81,79.6,79.67,87223.0,78.9248,79.1032,78.8951,78.9645,87223.0
2015-11-27 11:00:00,79.66,79.72,79.6,79.72,100460.0,78.9546,79.014,78.8951,79.014,100460.0
2015-11-27 11:10:00,79.72,79.93,79.71,79.85,71964.0,79.014,79.2222,79.0041,79.1429,71964.0
2015-11-27 11:20:00,79.83,79.91,79.78,79.78,57505.0,79.123,79.2023,79.0735,79.0735,57505.0
2015-11-27 11:30:00,79.79,79.89,79.69,79.71,68309.0,79.0834,79.1825,78.9843,79.0041,68309.0
2015-11-27 11:40:00,79.71,79.71,79.51,79.52,82419.0,79.0041,79.0041,78.8059,78.8158,82419.0
2015-11-27 11:50:00,79.53,79.63,79.45,79.5,86486.0,78.8257,78.9248,78.7464,78.796,86486.0
2015-11-27 12:00:00,79.5,79.69,79.49,79.53,80035.0,78.796,78.9843,78.7861,78.8257,80035.0
2015-11-27 12:10:00,79.54,79.79,79.5,79.78,78581.0,78.8356,79.0834,78.796,79.0735,78581.0
2015-11-27 12:20:00,79.79,79.85,79.68,79.8,40084.0,79.0834,79.1429,78.9744,79.0933,40084.0
2015-11-27 12:30:00,79.8,79.95,79.79,79.87,30402.0,79.0933,79.242,79.0834,79.1627,30402.0
2015-11-27 12:40:00,79.88,80.01,79.86,79.98,58703.0,79.1726,79.3015,79.1528,79.2717,58703.0
2015-11-27 12:50:00,79.97,80.03,79.94,79.96,87932.0,79.2618,79.3213,79.2321,79.2519,87932.0
2015-11-30 09:30:00,79.73,79.91,79.36,79.73,231099.0,79.0239,79.2023,78.6572,79.0239,231099.0
2015-11-30 09:40:00,79.77,80.14,79.6,80.05,155876.0,79.0636,79.4303,78.8951,79.3411,155876.0
2015-11-30 09:50:00,80.05,80.09,79.71,79.75,81431.0,79.3411,79.3807,79.0041,79.0438,81431.0
2015-11-30 10:00:00,79.79,80.18,79.77,80.16,186602.0,79.0834,79.4699,79.0636,79.4501,186602.0
2015-11-30 10:10:00,80.13,80.14,79.84,79.86,61916.0,79.4204,79.4303,79.133,79.1528,61916.0
2015-11-30 10:20:00,79.88,79.97,79.79,79.87,96794.0,79.1726,79.2618,79.0834,79.1627,96794.0
2015-11-30 10:30:00,79.91,80.05,79.84,79.89,122619.0,79.2023,79.3411,79.133,79.1825,122619.0
2015-11-30 10:40:00,79.87,79.93,79.75,79.91,59004.0,79.1627,79.2222,79.0438,79.2023,59004.0
2015-11-30 10:50:00,79.94,79.94,79.8,79.81,67238.0,79.2321,79.2321,79.0933,79.1032,67238.0
2015-11-30 11:00:00,79.83,79.92,79.77,79.86,54562.0,79.123,79.2122,79.0636,79.1528,54562.0
2015-11-30 11:10:00,79.87,79.99,79.84,79.88,69099.0,79.1627,79.2816,79.133,79.1726,69099.0
2015-11-30 11:20:00,79.87,79.93,79.57,79.64,66510.0,79.1627,79.2222,78.8653,78.9347,66510.0
2015-11-30 11:30:00,79.68,79.85,79.59,79.85,53201.0,78.9744,79.1429,78.8852,79.1429,53201.0
2015-11-30 11:40:00,79.83,79.83,79.54,79.55,40650.0,79.123,79.123,78.8356,78.8455,40650.0
2015-11-30 11:50:00,79.58,79.59,79.49,79.58,34002.0,78.8753,78.8852,78.7861,78.8753,34002.0
2015-11-30 12:00:00,79.55,79.65,79.48,79.64,31563.0,78.8455,78.9446,78.7761,78.9347,31563.0
2015-11-30 12:10:00,79.62,79.63,79.51,79.59,65927.0,78.9149,78.9248,78.8059,78.8852,65927.0
2015-11-30 12:20:00,79.62,79.72,79.54,79.69,43280.0,78.9149,79.014,78.8356,78.9843,43280.0
2015-11-30 12:30:00,79.68,79.69,79.51,79.56,27400.0,78.9744,78.9843,78.8059,78.8554,27400.0
2015-11-30 12:40:00,79.54,79.56,79.42,79.5,28208.0,78.8356,78.8554,78.7167,78.796,28208.0
2015-11-30 12:50:00,79.5,79.58,79.47,79.53,38527.0,78.796,78.8753,78.7662,78.8257,38527.0
2015-11-30 13:00:00,79.53,79.53,79.41,79.42,23097.0,78.8257,78.8257,78.7068,78.7167,23097.0
2015-11-30 13:10:00,79.41,79.44,79.33,79.34,30747.0,78.7068,78.7365,78.6275,78.6374,30747.0
2015-11-30 13:20:00,79.34,79.47,79.29,79.45,40836.0,78.6374,78.7662,78.5878,78.7464,40836.0
2015-11-30 13:30:00,79.45,79.6,79.39,79.52,69960.0,78.7464,78.8951,78.6869,78.8158,69960.0
2015-11-30 13:40:00,79.53,79.74,79.53,79.69,52965.0,78.8257,79.0338,78.8257,78.9843,52965.0
2015-11-30 13:50:00,79.7,79.74,79.65,79.68,105535.0,78.9942,79.0338,78.9446,78.9744,105535.0
2015-11-30 14:00:00,79.69,79.77,79.67,79.74,75715.0,78.9843,79.0636,78.9645,79.0338,75715.0
2015-11-30 14:10:00,79.74,79.99,79.74,79.97,83144.0,79.0338,79.2816,79.0338,79.2618,83144.0
2015-11-30 14:20:00,79.97,79.98,79.84,79.97,78690.0,79.2618,79.2717,79.133,79.2618,78690.0
2015-11-30 14:30:00,79.95,80.03,79.89,79.93,84781.0,79.242,79.3213,79.1825,79.2222,84781.0
2015-11-30 14:40:00,79.91,80.02,79.77,79.79,50350.0,79.2023,79.3114,79.0636,79.0834,50350.0
2015-11-30 14:50:00,79.79,79.83,79.67,79.71,65846.0,79.0834,79.123,78.9645,79.0041,65846.0
2015-11-30 15:00:00,79.72,79.75,79.67,79.72,51509.0,79.014,79.0438,78.9645,79.014,51509.0
2015-11-30 15:10:00,79.72,79.83,79.71,79.75,56233.0,79.014,79.123,79.0041,79.0438,56233.0
2015-11-30 15:20:00,79.75,79.79,79.65,79.71,63469.0,79.0438,79.0834,78.9446,79.0041,63469.0
2015-11-30 15:30:00,79.7,79.89,79.67,79.85,57535.0,78.9942,79.1825,78.9645,79.1429,57535.0
2015-11-30 15:40:00,79.86,79.88,79.61,79.77,137900.0,79.1528,79.1726,78.905,79.0636,137900.0
2015-11-30 15:50:00,79.76,79.76,79.65,79.66,232931.0,79.0537,79.0537,78.9446,78.9546,232931.0
2015-12-01 09:30:00,80.35,80.36,79.71,80.15,163051.0,79.6384,79.6484,79.0041,79.4402,163051.0
2015-12-01 09:40:00,80.1,80.6,80.1,80.31,124665.0,79.3907,79.8862,79.3907,79.5988,124665.0
2015-12-01 09:50:00,80.32,80.49,80.18,80.26,114064.0,79.6087,79.7772,79.4699,79.5492,114064.0
2015-12-01 10:00:00,80.23,80.23,79.88,79.96,101916.0,79.5195,79.5195,79.1726,79.2519,101916.0
2015-12-01 10:10:00,79.95,79.98,79.65,79.73,71816.0,79.242,79.2717,78.9446,79.0239,71816.0
2015-12-01 10:20:00,79.75,80.0,79.69,79.91,51006.0,79.0438,79.2915,78.9843,79.2023,51006.0
2015-12-01 10:30:00,79.91,80.23,79.82,80.19,53634.0,79.2023,79.5195,79.1131,79.4799,53634.0
2015-12-01 10:40:00,80.17,80.39,80.17,80.36,46254.0,79.46,79.6781,79.46,79.6484,46254.0
2015-12-01 10:50:00,80.36,80.46,80.33,80.45,37652.0,79.6484,79.7475,79.6186,79.7376,37652.0
2015-12-01 11:00:00,80.43,80.47,80.35,80.4,45422.0,79.7177,79.7574,79.6384,79.688,45422.0
2015-12-01 11:10:00,80.4,80.47,80.32,80.41,36449.0,79.688,79.7574,79.6087,79.6979,36449.0
2015-12-01 11:20:00,80.42,80.49,80.31,80.36,34106.0,79.7078,79.7772,79.5988,79.6484,34106.0
2015-12-01 11:30:00,80.36,80.41,80.19,80.19,47814.0,79.6484,79.6979,79.4799,79.4799,47814.0
2015-12-01 11:40:00,80.2,80.44,80.18,80.43,26981.0,79.4898,79.7276,79.4699,79.7177,26981.0
2015-12-01 11:50:00,80.42,80.51,80.39,80.45,27153.0,79.7078,79.797,79.6781,79.7376,27153.0
2015-12-01 12:00:00,80.48,80.59,80.46,80.53,22889.0,79.7673,79.8763,79.7475,79.8168,22889.0
2015-12-01 12:10:00,80.53,80.58,80.47,80.48,27806.0,79.8168,79.8664,79.7574,79.7673,27806.0
2015-12-01 12:20:00,80.5,80.58,80.41,80.48,29681.0,79.7871,79.8664,79.6979,79.7673,29681.0
2015-12-01 12:30:00,80.5,80.62,80.49,80.58,37058.0,79.7871,79.9061,79.7772,79.8664,37058.0
2015-12-01 12:40:00,80.59,80.7,80.58,80.68,24645.0,79.8763,79.9853,79.8664,79.9655,24645.0
2015-12-01 12:50:00,80.69,80.69,80.53,80.58,48846.0,79.9754,79.9754,79.8168,79.8664,48846.0
2015-12-01 13:00:00,80.57,80.58,80.46,80.54,23197.0,79.8565,79.8664,79.7475,79.8268,23197.0
2015-12-01 13:10:00,80.54,80.59,80.48,80.57,26241.0,79.8268,79.8763,79.7673,79.8565,26241.0
2015-12-01 13:20:00,80.57,80.61,80.48,80.56,20255.0,79.8565,79.8961,79.7673,79.8466,20255.0
2015-12-01 13:30:00,80.56,80.58,80.41,80.53,45779.0,79.8466,79.8664,79.6979,79.8168,45779.0
2015-12-01 13:40:00,80.57,80.64,80.51,80.59,36887.0,79.8565,79.9259,79.797,79.8763,36887.0
2015-12-01 13:50:00,80.6,80.76,80.59,80.76,61026.0,79.8862,80.0448,79.8763,80.0448,61026.0
2015-12-01 14:00:00,80.77,80.86,80.72,80.83,145360.0,80.0547,80.1439,80.0052,80.1142,145360.0
2015-12-01 14:10:00,80.82,80.83,80.64,80.76,80049.0,80.1043,80.1142,79.9259,80.0448,80049.0
2015-12-01 14:20:00,80.76,80.94,80.75,80.87,61653.0,80.0448,80.2232,80.0349,80.1538,61653.0
2015-12-01 14:30:00,80.87,80.91,80.82,80.86,47671.0,80.1538,80.1935,80.1043,80.1439,47671.0
2015-12-01 14:40:00,80.87,80.95,80.84,80.93,70053.0,80.1538,80.2331,80.1241,80.2133,70053.0
2015-12-01 14:50:00,80.93,80.95,80.83,80.87,176621.0,80.2133,80.2331,80.1142,80.1538,176621.0
2015-12-01 15:00:00,80.88,80.93,80.83,80.91,55872.0,80.1637,80.2133,80.1142,80.1935,55872.0
2015-12-01 15:10:00,80.92,81.0,80.89,80.98,71235.0,80.2034,80.2827,80.1737,80.2629,71235.0
2015-12-01 15:20:00,80.99,81.05,80.96,81.0,263465.0,80.2728,80.3322,80.243,80.2827,263465.0
2015-12-01 15:30:00,81.0,81.07,80.93,80.97,84483.0,80.2827,80.3521,80.2133,80.253,84483.0
2015-12-01 15:40:00,80.97,81.08,80.96,80.98,116686.0,80.253,80.362,80.243,80.2629,116686.0
2015-12-01 15:50:00,80.99,81.1,80.92,80.99,318137.0,80.2728,80.3818,80.2034,80.2728,318137.0
2015-12-02 09:30:00,80.77,81.0,80.6,80.97,131536.0,80.0547,80.2827,79.8862,80.253,131536.0
2015-12-02 09:40:00,80.98,81.35,80.93,81.3,74566.0,80.2629,80.6296,80.2133,80.58,74566.0
2015-12-02 09:50:00,81.29,81.32,81.12,81.31,72590.0,80.5701,80.5999,80.4016,80.5899,72590.0
2015-12-02 10:00:00,81.31,81.41,81.18,81.18,52661.0,80.5899,80.6891,80.4611,80.4611,52661.0
2015-12-02 10:10:00,81.19,81.38,81.14,81.34,74187.0,80.471,80.6593,80.4214,80.6197,74187.0
2015-12-02 10:20:00,81.34,81.52,81.26,81.49,97500.0,80.6197,80.7981,80.5404,80.7683,97500.0
2015-12-02 10:30:00,81.48,81.65,81.44,81.56,73165.0,80.7584,80.9269,80.7188,80.8377,73165.0
2015-12-02 10:40:00,81.56,81.65,81.48,81.48,81358.0,80.8377,80.9269,80.7584,80.7584,81358.0
2015-12-02 10:50:00,81.49,81.64,81.48,81.55,87490.0,80.7683,80.917,80.7584,80.8278,87490.0
2015-12-02 11:00:00,81.53,81.65,81.38,81.64,96929.0,80.808,80.9269,80.6593,80.917,96929.0
2015-12-02 11:10:00,81.65,81.75,81.58,81.68,157148.0,80.9269,81.026,80.8575,80.9567,157148.0
2015-12-02 11:20:00,81.66,81.94,81.65,81.76,117031.0,80.9368,81.2144,80.9269,81.036,117031.0
2015-12-02 11:30:00,81.76,81.78,81.49,81.54,129601.0,81.036,81.0558,80.7683,80.8179,129601.0
2015-12-02 11:40:00,81.54,81.58,81.45,81.45,38401.0,80.8179,80.8575,80.7287,80.7287,38401.0
2015-12-02 11:50:00,81.45,81.6,81.35,81.59,78159.0,80.7287,80.8774,80.6296,80.8675,78159.0
2015-12-02 12:00:00,81.6,81.73,81.58,81.68,54356.0,80.8774,81.0062,80.8575,80.9567,54356.0
2015-12-02 12:10:00,81.66,81.69,81.58,81.67,32867.0,80.9368,80.9666,80.8575,80.9468,32867.0
2015-12-02 12:20:00,81.68,81.72,81.55,81.64,37992.0,80.9567,80.9963,80.8278,80.917,37992.0
2015-12-02 12:30:00,81.65,81.66,81.39,81.54,52208.0,80.9269,80.9368,80.6692,80.8179,52208.0
2015-12-02 12:40:00,81.52,81.75,81.5,81.72,24634.0,80.7981,81.026,80.7783,80.9963,24634.0
2015-12-02 12:50:00,81.72,81.73,81.57,81.57,33396.0,80.9963,81.0062,80.8476,80.8476,33396.0
2015-12-02 13:00:00,81.55,81.61,81.49,81.6,33027.0,80.8278,80.8873,80.7683,80.8774,33027.0
2015-12-02 13:10:00,81.57,81.62,81.56,81.56,38301.0,80.8476,80.8972,80.8377,80.8377,38301.0
2015-12-02 13:20:00,81.56,81.59,81.41,81.49,36112.0,80.8377,80.8675,80.6891,80.7683,36112.0
2015-12-02 13:30:00,81.51,81.52,81.27,81.31,24625.0,80.7882,80.7981,80.5503,80.5899,24625.0
2015-12-02 13:40:00,81.33,81.33,81.15,81.22,60737.0,80.6098,80.6098,80.4314,80.5007,60737.0
2015-12-02 13:50:00,81.21,81.26,80.99,81.12,103487.0,80.4908,80.5404,80.2728,80.4016,103487.0
2015-12-02 14:00:00,81.11,81.11,80.87,80.96,32392.0,80.3917,80.3917,80.1538,80.243,32392.0
2015-12-02 14:10:00,80.96,80.96,80.71,80.74,43725.0,80.243,80.243,79.9953,80.025,43725.0
2015-12-02 14:20:00,80.75,80.82,80.72,80.75,50498.0,80.0349,80.1043,80.0052,80.0349,50498.0
2015-12-02 14:30:00,80.74,80.84,80.59,80.82,36714.0,80.025,80.1241,79.8763,80.1043,36714.0
2015-12-02 14:40:00,80.8,80.81,80.42,80.65,48959.0,80.0845,80.0944,79.7078,79.9358,48959.0
2015-12-02 14:50:00,80.66,80.69,80.5,80.53,34549.0,79.9457,79.9754,79.7871,79.8168,34549.0
2015-12-02 15:00:00,80.54,80.76,80.49,80.72,36183.0,79.8268,80.0448,79.7772,80.0052,36183.0
2015-12-02 15:10:00,80.73,80.95,80.72,80.93,59007.0,80.0151,80.2331,80.0052,80.2133,59007.0
2015-12-02 15:20:00,80.92,80.97,80.85,80.87,58677.0,80.2034,80.253,80.134,80.1538,58677.0
2015-12-02 15:30:00,80.87,80.93,80.67,80.7,60242.0,80.1538,80.2133,79.9556,79.9853,60242.0
2015-12-02 15:40:00,80.71,80.9,80.7,80.78,107185.0,79.9953,80.1836,79.9853,80.0646,107185.0
2015-12-02 15:50:00,80.77,80.9,80.72,80.87,225960.0,80.0547,80.1836,80.0052,80.1538,225960.0
2015-12-03 09:30:00,80.96,81.26,80.77,81.08,119880.0,80.243,80.5404,80.0547,80.362,119880.0
2015-12-03 09:40:00,81.03,81.14,80.75,80.78,113721.0,80.3124,80.4214,80.0349,80.0646,113721.0
2015-12-03 09:50:00,80.76,81.44,80.63,81.4,112212.0,80.0448,80.7188,79.916,80.6791,112212.0
2015-12-03 10:00:00,81.44,81.44,80.8,80.83,90014.0,80.7188,80.7188,80.0845,80.1142,90014.0
2015-12-03 10:10:00,80.81,81.21,80.75,81.02,64749.0,80.0944,80.4908,80.0349,80.3025,64749.0
2015-12-03 10:20:00,81.01,81.25,80.8,81.19,59966.0,80.2926,80.5305,80.0845,80.471,59966.0
2015-12-03 10:30:00,81.17,81.33,81.03,81.25,50170.0,80.4512,80.6098,80.3124,80.5305,50170.0
2015-12-03 10:40:00,81.24,81.73,81.21,81.73,56415.0,80.5206,81.0062,80.4908,81.0062,56415.0
2015-12-03 10:50:00,81.71,81.81,81.47,81.6,69359.0,80.9864,81.0855,80.7485,80.8774,69359.0
2015-12-03 11:00:00,81.62,81.82,81.54,81.81,44307.0,80.8972,81.0954,80.8179,81.0855,44307.0
2015-12-03 11:10:00,81.79,82.06,81.78,81.91,139741.0,81.0657,81.3333,81.0558,81.1846,139741.0
2015-12-03 11:20:00,81.93,81.99,81.78,81.91,50160.0,81.2044,81.2639,81.0558,81.1846,50160.0
2015-12-03 11:30:00,81.93,81.94,81.47,81.54,108755.0,81.2044,81.2144,80.7485,80.8179,108755.0
2015-12-03 11:40:00,81.55,81.62,81.47,81.58,63799.0,80.8278,80.8972,80.7485,80.8575,63799.0
2015-12-03 11:50:00,81.57,81.69,81.57,81.64,68528.0,80.8476,80.9666,80.8476,80.917,68528.0
2015-12-03 12:00:00,81.64,81.69,81.38,81.38,65395.0,80.917,80.9666,80.6593,80.6593,65395.0
2015-12-03 12:10:00,81.4,81.41,80.96,81.03,108408.0,80.6791,80.6891,80.243,80.3124,108408.0
2015-12-03 12:20:00,81.01,81.04,80.61,80.8,60079.0,80.2926,80.3223,79.8961,80.0845,60079.0
2015-12-03 12:30:00,80.78,81.08,80.76,81.01,47324.0,80.0646,80.362,80.0448,80.2926,47324.0
2015-12-03 12:40:00,81.02,81.08,80.89,80.9,30328.0,80.3025,80.362,80.1737,80.1836,30328.0
2015-12-03 12:50:00,80.9,80.93,80.74,80.77,34944.0,80.1836,80.2133,80.025,80.0547,34944.0
2015-12-03 13:00:00,80.76,80.76,80.43,80.48,48889.0,80.0448,80.0448,79.7177,79.7673,48889.0
2015-12-03 13:10:00,80.51,80.68,80.45,80.49,57967.0,79.797,79.9655,79.7376,79.7772,57967.0
2015-12-03 13:20:00,80.48,80.54,80.46,80.49,55160.0,79.7673,79.8268,79.7475,79.7772,55160.0
2015-12-03 13:30:00,80.5,80.51,80.35,80.41,60859.0,79.7871,79.797,79.6384,79.6979,60859.0
2015-12-03 13:40:00,80.42,80.48,80.15,80.16,53444.0,79.7078,79.7673,79.4402,79.4501,53444.0
2015-12-03 13:50:00,80.16,80.23,79.87,79.88,58444.0,79.4501,79.5195,79.1627,79.1726,58444.0
2015-12-03 14:00:00,79.87,79.9,79.7,79.75,101579.0,79.1627,79.1924,78.9942,79.0438,101579.0
2015-12-03 14:10:00,79.77,80.14,79.76,80.03,127294.0,79.0636,79.4303,79.0537,79.3213,127294.0
2015-12-03 14:20:00,80.05,80.07,79.84,80.01,125737.0,79.3411,79.3609,79.133,79.3015,125737.0
2015-12-03 14:30:00,80.01,80.05,79.76,79.79,131036.0,79.3015,79.3411,79.0537,79.0834,131036.0
2015-12-03 14:40:00,79.79,79.82,79.56,79.8,174335.0,79.0834,79.1131,78.8554,79.0933,174335.0
2015-12-03 14:50:00,79.8,80.12,79.78,80.07,103351.0,79.0933,79.4105,79.0735,79.3609,103351.0
2015-12-03 15:00:00,80.08,80.08,79.88,79.92,66517.0,79.3708,79.3708,79.1726,79.2122,66517.0
2015-12-03 15:10:00,79.91,79.98,79.74,79.77,75233.0,79.2023,79.2717,79.0338,79.0636,75233.0
2015-12-03 15:20:00,79.78,80.0,79.72,79.84,101848.0,79.0735,79.2915,79.014,79.133,101848.0
2015-12-03 15:30:00,79.83,79.96,79.66,79.96,109249.0,79.123,79.2519,78.9546,79.2519,109249.0
2015-12-03 15:40:00,79.97,79.97,79.72,79.83,199547.0,79.2618,79.2618,79.014,79.123,199547.0
2015-12-03 15:50:00,79.83,79.96,79.72,79.95,325713.0,79.123,79.2519,79.014,79.242,325713.0
2015-12-04 09:30:00,80.33,80.71,80.16,80.59,80531.0,79.6186,79.9953,79.4501,79.8763,80531.0
2015-12-04 09:40:00,80.61,81.26,80.58,80.84,133687.0,79.8961,80.5404,79.8664,80.1241,133687.0
2015-12-04 09:50:00,80.88,81.03,80.73,80.79,86892.0,80.1637,80.3124,80.0151,80.0745,86892.0
2015-12-04 10:00:00,80.81,80.9,80.57,80.58,88747.0,80.0944,80.1836,79.8565,79.8664,88747.0
2015-12-04 10:10:00,80.6,80.87,80.43,80.84,68048.0,79.8862,80.1538,79.7177,80.1241,68048.0
2015-12-04 10:20:00,80.85,80.93,80.78,80.82,50279.0,80.134,80.2133,80.0646,80.1043,50279.0
2015-12-04 10:30:00,80.84,81.2,80.81,81.09,62212.0,80.1241,80.4809,80.0944,80.3719,62212.0
2015-12-04 10:40:00,81.09,81.11,80.9,81.0,47032.0,80.3719,80.3917,80.1836,80.2827,47032.0
2015-12-04 10:50:00,81.0,81.12,80.94,81.1,63507.0,80.2827,80.4016,80.2232,80.3818,63507.0
2015-12-04 11:00:00,81.1,81.15,80.97,81.03,59546.0,80.3818,80.4314,80.253,80.3124,59546.0
2015-12-04 11:10:00,81.03,81.15,80.96,80.97,56052.0,80.3124,80.4314,80.243,80.253,56052.0
2015-12-04 11:20:00,80.97,81.06,80.86,80.88,44883.0,80.253,80.3422,80.1439,80.1637,44883.0
2015-12-04 11:30:00,80.87,81.0,80.87,80.96,26988.0,80.1538,80.2827,80.1538,80.243,26988.0
2015-12-04 11:40:00,80.93,80.96,80.84,80.87,24767.0,80.2133,80.243,80.1241,80.1538,24767.0
2015-12-04 11:50:00,80.87,81.03,80.87,80.99,29305.0,80.1538,80.3124,80.1538,80.2728,29305.0
2015-12-04 12:00:00,80.98,81.07,80.94,81.04,37995.0,80.2629,80.3521,80.2232,80.3223,37995.0
2015-12-04 12:10:00,81.05,81.13,81.02,81.03,65926.0,80.3322,80.4115,80.3025,80.3124,65926.0
2015-12-04 12:20:00,81.03,81.05,80.91,80.95,37029.0,80.3124,80.3322,80.1935,80.2331,37029.0
2015-12-04 12:30:00,80.94,81.25,80.92,81.24,52973.0,80.2232,80.5305,80.2034,80.5206,52973.0
2015-12-04 12:40:00,81.25,81.33,81.22,81.22,43516.0,80.5305,80.6098,80.5007,80.5007,43516.0
2015-12-04 12:50:00,81.21,81.35,81.21,81.32,81759.0,80.4908,80.6296,80.4908,80.5999,81759.0
2015-12-04 13:00:00,81.35,81.51,81.32,81.49,59292.0,80.6296,80.7882,80.5999,80.7683,59292.0
2015-12-04 13:10:00,81.49,81.58,81.4,81.42,43806.0,80.7683,80.8575,80.6791,80.699,43806.0
2015-12-04 13:20:00,81.44,81.53,81.41,81.45,49754.0,80.7188,80.808,80.6891,80.7287,49754.0
2015-12-04 13:30:00,81.45,81.46,81.32,81.36,33339.0,80.7287,80.7386,80.5999,80.6395,33339.0
2015-12-04 13:40:00,81.38,81.47,81.35,81.42,31238.0,80.6593,80.7485,80.6296,80.699,31238.0
2015-12-04 13:50:00,81.42,81.63,81.42,81.46,50102.0,80.699,80.9071,80.699,80.7386,50102.0
2015-12-04 14:00:00,81.48,81.72,81.47,81.68,41650.0,80.7584,80.9963,80.7485,80.9567,41650.0
2015-12-04 14:10:00,81.68,81.73,81.53,81.53,32533.0,80.9567,81.0062,80.808,80.808,32533.0
2015-12-04 14:20:00,81.53,81.72,81.51,81.68,36527.0,80.808,80.9963,80.7882,80.9567,36527.0
2015-12-04 14:30:00,81.72,81.81,81.7,81.76,39228.0,80.9963,81.0855,80.9765,81.036,39228.0
2015-12-04 14:40:00,81.76,81.9,81.76,81.88,33398.0,81.036,81.1747,81.036,81.1549,33398.0
2015-12-04 14:50:00,81.88,81.9,81.71,81.75,55259.0,81.1549,81.1747,80.9864,81.026,55259.0
2015-12-04 15:00:00,81.76,81.84,81.72,81.82,69868.0,81.036,81.1152,80.9963,81.0954,69868.0
2015-12-04 15:10:00,81.83,81.83,81.77,81.82,82118.0,81.1053,81.1053,81.0459,81.0954,82118.0
2015-12-04 15:20:00,81.81,81.93,81.73,81.93,87274.0,81.0855,81.2044,81.0062,81.2044,87274.0
2015-12-04 15:30:00,81.92,81.94,81.8,81.88,112850.0,81.1945,81.2144,81.0756,81.1549,112850.0
2015-12-04 15:40:00,81.87,82.0,81.86,81.96,209895.0,81.145,81.2738,81.1351,81.2342,209895.0
2015-12-04 15:50:00,81.97,82.14,81.93,82.13,594085.0,81.2441,81.4126,81.2044,81.4027,594085.0
2015-12-07 09:30:00,81.81,81.86,81.41,81.63,201287.0,81.0855,81.1351,80.6891,80.9071,201287.0
2015-12-07 09:40:00,81.64,81.74,81.35,81.42,84413.0,80.917,81.0161,80.6296,80.699,84413.0
2015-12-07 09:50:00,81.41,81.51,81.24,81.42,43091.0,80.6891,80.7882,80.5206,80.699,43091.0
2015-12-07 10:00:00,81.37,81.38,80.95,81.08,52168.0,80.6494,80.6593,80.2331,80.362,52168.0
2015-12-07 10:10:00,81.09,81.37,81.04,81.36,74524.0,80.3719,80.6494,80.3223,80.6395,74524.0
2015-12-07 10:20:00,81.38,81.39,81.14,81.28,114479.0,80.6593,80.6692,80.4214,80.5602,114479.0
2015-12-07 10:30:00,81.28,81.28,81.07,81.22,35110.0,80.5602,80.5602,80.3521,80.5007,35110.0
2015-12-07 10:40:00,81.19,81.21,80.82,80.85,76210.0,80.471,80.4908,80.1043,80.134,76210.0
2015-12-07 10:50:00,80.84,80.92,80.79,80.87,77567.0,80.1241,80.2034,80.0745,80.1538,77567.0
2015-12-07 11:00:00,80.85,80.95,80.8,80.95,26895.0,80.134,80.2331,80.0845,80.2331,26895.0
2015-12-07 11:10:00,80.94,80.94,80.77,80.8,42392.0,80.2232,80.2232,80.0547,80.0845,42392.0
2015-12-07 11:20:00,80.84,80.85,80.6,80.63,58856.0,80.1241,80.134,79.8862,79.916,58856.0
2015-12-07 11:30:00,80.63,80.71,80.55,80.67,75988.0,79.916,79.9953,79.8367,79.9556,75988.0
2015-12-07 11:40:00,80.69,80.76,80.62,80.74,44148.0,79.9754,80.0448,79.9061,80.025,44148.0
2015-12-07 11:50:00,80.75,80.93,80.75,80.89,36152.0,80.0349,80.2133,80.0349,80.1737,36152.0
2015-12-07 12:00:00,80.87,80.9,80.75,80.82,16421.0,80.1538,80.1836,80.0349,80.1043,16421.0
2015-12-07 12:10:00,80.81,80.84,80.76,80.78,21197.0,80.0944,80.1241,80.0448,80.0646,21197.0
2015-12-07 12:20:00,80.79,80.9,80.71,80.83,43065.0,80.0745,80.1836,79.9953,80.1142,43065.0
2015-12-07 12:30:00,80.83,80.84,80.69,80.73,22316.0,80.1142,80.1241,79.9754,80.0151,22316.0
2015-12-07 12:40:00,80.72,80.72,80.54,80.57,39126.0,80.0052,80.0052,79.8268,79.8565,39126.0
2015-12-07 12:50:00,80.57,80.65,80.39,80.44,30840.0,79.8565,79.9358,79.6781,79.7276,30840.0
2015-12-07 13:00:00,80.45,80.74,80.36,80.73,34036.0,79.7376,80.025,79.6484,80.0151,34036.0
2015-12-07 13:10:00,80.73,80.76,80.4,80.59,28028.0,80.0151,80.0448,79.688,79.8763,28028.0
2015-12-07 13:20:00,80.58,80.58,80.38,80.52,38544.0,79.8664,79.8664,79.6682,79.8069,38544.0
2015-12-07 13:30:00,80.51,80.58,80.42,80.5,25131.0,79.797,79.8664,79.7078,79.7871,25131.0
2015-12-07 13:40:00,80.5,80.56,80.39,80.52,41828.0,79.7871,79.8466,79.6781,79.8069,41828.0
2015-12-07 13:50:00,80.51,80.62,80.46,80.62,32332.0,79.797,79.9061,79.7475,79.9061,32332.0
2015-12-07 14:00:00,80.62,80.81,80.53,80.74,64546.0,79.9061,80.0944,79.8168,80.025,64546.0
2015-12-07 14:10:00,80.75,80.76,80.59,80.64,17848.0,80.0349,80.0448,79.8763,79.9259,17848.0
2015-12-07 14:20:00,80.64,80.83,80.58,80.81,39235.0,79.9259,80.1142,79.8664,80.0944,39235.0
2015-12-07 14:30:00,80.82,80.87,80.62,80.71,33696.0,80.1043,80.1538,79.9061,79.9953,33696.0
2015-12-07 14:40:00,80.7,80.71,80.45,80.57,37944.0,79.9853,79.9953,79.7376,79.8565,37944.0
2015-12-07 14:50:00,80.54,80.59,80.37,80.37,30481.0,79.8268,79.8763,79.6583,79.6583,30481.0
2015-12-07 15:00:00,80.38,80.46,80.3,80.43,43211.0,79.6682,79.7475,79.5889,79.7177,43211.0
2015-12-07 15:10:00,80.44,80.5,80.35,80.49,31144.0,79.7276,79.7871,79.6384,79.7772,31144.0
2015-12-07 15:20:00,80.49,80.59,80.47,80.55,40814.0,79.7772,79.8763,79.7574,79.8367,40814.0
2015-12-07 15:30:00,80.55,80.63,80.52,80.56,66321.0,79.8367,79.916,79.8069,79.8466,66321.0
2015-12-07 15:40:00,80.57,80.78,80.55,80.77,102506.0,79.8565,80.0646,79.8367,80.0547,102506.0
2015-12-07 15:50:00,80.77,80.85,80.59,80.64,360250.0,80.0547,80.134,79.8763,79.9259,360250.0
2015-12-08 09:30:00,80.21,80.32,79.86,80.01,126273.0,79.4997,79.6087,79.1528,79.3015,126273.0
2015-12-08 09:40:00,80.0,80.49,79.88,80.45,96954.0,79.2915,79.7772,79.1726,79.7376,96954.0
2015-12-08 09:50:00,80.43,80.43,80.1,80.15,46322.0,79.7177,79.7177,79.3907,79.4402,46322.0
2015-12-08 10:00:00,80.17,80.5,80.17,80.28,33791.0,79.46,79.7871,79.46,79.5691,33791.0
2015-12-08 10:10:00,80.28,80.47,80.21,80.21,88181.0,79.5691,79.7574,79.4997,79.4997,88181.0
2015-12-08 10:20:00,80.23,80.27,80.0,80.11,55952.0,79.5195,79.5591,79.2915,79.4006,55952.0
2015-12-08 10:30:00,80.12,80.52,80.04,80.48,36145.0,79.4105,79.8069,79.3312,79.7673,36145.0
2015-12-08 10:40:00,80.48,80.85,80.45,80.84,58056.0,79.7673,80.134,79.7376,80.1241,58056.0
2015-12-08 10:50:00,80.82,80.93,80.71,80.78,33348.0,80.1043,80.2133,79.9953,80.0646,33348.0
2015-12-08 11:00:00,80.8,81.13,80.78,81.06,42014.0,80.0845,80.4115,80.0646,80.3422,42014.0
2015-12-08 11:10:00,81.03,81.05,80.79,80.9,27180.0,80.3124,80.3322,80.0745,80.1836,27180.0
2015-12-08 11:20:00,80.89,80.94,80.55,80.6,35978.0,80.1737,80.2232,79.8367,79.8862,35978.0
2015-12-08 11:30:00,80.61,80.68,80.49,80.49,59732.0,79.8961,79.9655,79.7772,79.7772,59732.0
2015-12-08 11:40:00,80.5,80.68,80.47,80.63,20486.0,79.7871,79.9655,79.7574,79.916,20486.0
2015-12-08 11:50:00,80.62,80.75,80.49,80.75,36123.0,79.9061,80.0349,79.7772,80.0349,36123.0
2015-12-08 12:00:00,80.75,80.84,80.6,80.8,35700.0,80.0349,80.1241,79.8862,80.0845,35700.0
2015-12-08 12:10:00,80.78,80.89,80.72,80.76,29329.0,80.0646,80.1737,80.0052,80.0448,29329.0
2015-12-08 12:20:00,80.74,80.94,80.74,80.9,24001.0,80.025,80.2232,80.025,80.1836,24001.0
2015-12-08 12:30:00,80.89,80.97,80.75,80.97,32347.0,80.1737,80.253,80.0349,80.253,32347.0
2015-12-08 12:40:00,80.97,81.03,80.85,80.91,16917.0,80.253,80.3124,80.134,80.1935,16917.0
2015-12-08 12:50:00,80.92,81.14,80.92,81.11,17999.0,80.2034,80.4214,80.2034,80.3917,17999.0
2015-12-08 13:00:00,81.12,81.14,81.01,81.05,17686.0,80.4016,80.4214,80.2926,80.3322,17686.0
2015-12-08 13:10:00,81.05,81.11,80.9,80.9,14239.0,80.3322,80.3917,80.1836,80.1836,14239.0
2015-12-08 13:20:00,80.91,80.93,80.7,80.88,31581.0,80.1935,80.2133,79.9853,80.1637,31581.0
2015-12-08 13:30:00,80.92,81.03,80.88,81.0,18810.0,80.2034,80.3124,80.1637,80.2827,18810.0
2015-12-08 13:40:00,81.0,81.03,80.95,81.01,16303.0,80.2827,80.3124,80.2331,80.2926,16303.0
2015-12-08 13:50:00,81.03,81.13,80.98,81.12,23159.0,80.3124,80.4115,80.2629,80.4016,23159.0
2015-12-08 14:00:00,81.13,81.37,81.1,81.35,24639.0,80.4115,80.6494,80.3818,80.6296,24639.0
2015-12-08 14:10:00,81.37,81.46,81.36,81.39,22423.0,80.6494,80.7386,80.6395,80.6692,22423.0
2015-12-08 14:20:00,81.37,81.42,81.26,81.3,30112.0,80.6494,80.699,80.5404,80.58,30112.0
2015-12-08 14:30:00,81.29,81.39,81.22,81.29,29713.0,80.5701,80.6692,80.5007,80.5701,29713.0
2015-12-08 14:40:00,81.28,81.4,81.19,81.36,25075.0,80.5602,80.6791,80.471,80.6395,25075.0
2015-12-08 14:50:00,81.36,81.45,81.27,81.32,23247.0,80.6395,80.7287,80.5503,80.5999,23247.0
2015-12-08 15:00:00,81.31,81.31,81.03,81.12,72953.0,80.5899,80.5899,80.3124,80.4016,72953.0
2015-12-08 15:10:00,81.13,81.16,80.99,81.06,35106.0,80.4115,80.4413,80.2728,80.3422,35106.0
2015-12-08 15:20:00,81.04,81.16,81.0,81.02,31221.0,80.3223,80.4413,80.2827,80.3025,31221.0
2015-12-08 15:30:00,81.04,81.21,80.94,81.14,41532.0,80.3223,80.4908,80.2232,80.4214,41532.0
2015-12-08 15:40:00,81.13,81.14,80.96,81.14,77673.0,80.4115,80.4214,80.243,80.4214,77673.0
2015-12-08 15:50:00,81.13,81.29,81.04,81.1,114019.0,80.4115,80.5701,80.3223,80.3818,114019.0
2015-12-09 09:30:00,80.83,81.07,80.6,80.79,75538.0,80.1142,80.3521,79.8862,80.0745,75538.0
2015-12-09 09:40:00,80.84,80.99,80.54,80.98,110193.0,80.1241,80.2728,79.8268,80.2629,110193.0
2015-12-09 09:50:00,81.01,81.07,80.63,80.73,74558.0,80.2926,80.3521,79.916,80.0151,74558.0
2015-12-09 10:00:00,80.71,81.17,80.7,81.12,102314.0,79.9953,80.4512,79.9853,80.4016,102314.0
2015-12-09 10:10:00,81.16,81.39,81.12,81.2,28382.0,80.4413,80.6692,80.4016,80.4809,28382.0
2015-12-09 10:20:00,81.22,81.27,80.85,80.87,39339.0,80.5007,80.5503,80.134,80.1538,39339.0
2015-12-09 10:30:00,80.91,81.4,80.87,81.18,37891.0,80.1935,80.6791,80.1538,80.4611,37891.0
2015-12-09 10:40:00,81.18,81.4,81.18,81.25,23887.0,80.4611,80.6791,80.4611,80.5305,23887.0
2015-12-09 10:50:00,81.24,81.27,81.13,81.17,35146.0,80.5206,80.5503,80.4115,80.4512,35146.0
2015-12-09 11:00:00,81.17,81.2,80.96,80.96,25939.0,80.4512,80.4809,80.243,80.243,25939.0
2015-12-09 11:10:00,80.96,80.99,80.72,80.76,35310.0,80.243,80.2728,80.0052,80.0448,35310.0
2015-12-09 11:20:00,80.74,80.89,80.72,80.88,40716.0,80.025,80.1737,80.0052,80.1637,40716.0
2015-12-09 11:30:00,80.89,80.96,80.73,80.76,44854.0,80.1737,80.243,80.0151,80.0448,44854.0
2015-12-09 11:40:00,80.77,80.78,80.35,80.41,73323.0,80.0547,80.0646,79.6384,79.6979,73323.0
2015-12-09 11:50:00,80.41,80.58,80.39,80.47,57723.0,79.6979,79.8664,79.6781,79.7574,57723.0
2015-12-09 12:00:00,80.48,80.61,80.45,80.53,46083.0,79.7673,79.8961,79.7376,79.8168,46083.0
2015-12-09 12:10:00,80.51,80.62,80.22,80.22,33136.0,79.797,79.9061,79.5096,79.5096,33136.0
2015-12-09 12:20:00,80.22,80.22,79.8,79.81,79448.0,79.5096,79.5096,79.0933,79.1032,79448.0
2015-12-09 12:30:00,79.8,79.94,79.44,79.52,130516.0,79.0933,79.2321,78.7365,78.8158,130516.0
2015-12-09 12:40:00,79.53,79.71,79.27,79.69,66797.0,78.8257,79.0041,78.568,78.9843,66797.0
2015-12-09 12:50:00,79.67,79.7,79.43,79.45,41786.0,78.9645,78.9942,78.7266,78.7464,41786.0
2015-12-09 13:00:00,79.48,79.82,79.3,79.57,51607.0,78.7761,79.1131,78.5977,78.8653,51607.0
2015-12-09 13:10:00,79.56,79.77,79.53,79.61,34709.0,78.8554,79.0636,78.8257,78.905,34709.0
2015-12-09 13:20:00,79.62,79.67,79.51,79.53,33370.0,78.9149,78.9645,78.8059,78.8257,33370.0
2015-12-09 13:30:00,79.58,79.65,79.41,79.58,36291.0,78.8753,78.9446,78.7068,78.8753,36291.0
2015-12-09 13:40:00,79.59,79.67,79.38,79.57,73849.0,78.8852,78.9645,78.677,78.8653,73849.0
2015-12-09 13:50:00,79.59,79.77,79.56,79.64,48946.0,78.8852,79.0636,78.8554,78.9347,48946.0
2015-12-09 14:00:00,79.66,79.71,79.58,79.62,37315.0,78.9546,79.0041,78.8753,78.9149,37315.0
2015-12-09 14:10:00,79.62,79.68,79.43,79.48,51866.0,78.9149,78.9744,78.7266,78.7761,51866.0
2015-12-09 14:20:00,79.48,79.48,79.31,79.41,62472.0,78.7761,78.7761,78.6077,78.7068,62472.0
2015-12-09 14:30:00,79.41,79.49,79.31,79.48,57501.0,78.7068,78.7861,78.6077,78.7761,57501.0
2015-12-09 14:40:00,79.48,79.49,79.26,79.3,58925.0,78.7761,78.7861,78.5581,78.5977,58925.0
2015-12-09 14:50:00,79.29,79.44,79.22,79.3,69970.0,78.5878,78.7365,78.5184,78.5977,69970.0
2015-12-09 15:00:00,79.31,79.54,79.25,79.48,66179.0,78.6077,78.8356,78.5482,78.7761,66179.0
2015-12-09 15:10:00,79.49,79.5,79.31,79.34,61250.0,78.7861,78.796,78.6077,78.6374,61250.0
2015-12-09 15:20:00,79.35,79.68,79.34,79.67,107008.0,78.6473,78.9744,78.6374,78.9645,107008.0
2015-12-09 15:30:00,79.66,79.91,79.66,79.83,144919.0,78.9546,79.2023,78.9546,79.123,144919.0
2015-12-09 15:40:00,79.83,79.9,79.63,79.64,181605.0,79.123,79.1924,78.9248,78.9347,181605.0
2015-12-09 15:50:00,79.63,79.73,79.58,79.69,176719.0,78.9248,79.0239,78.8753,78.9843,176719.0
2015-12-10 09:30:00,79.8,79.88,79.34,79.75,61404.0,79.0933,79.1726,78.6374,79.0438,61404.0
2015-12-10 09:40:00,79.75,79.98,79.5,79.52,114816.0,79.0438,79.2717,78.796,78.8158,114816.0
2015-12-10 09:50:00,79.54,79.78,79.52,79.64,30508.0,78.8356,79.0735,78.8158,78.9347,30508.0
2015-12-10 10:00:00,79.68,79.76,79.45,79.49,109014.0,78.9744,79.0537,78.7464,78.7861,109014.0
2015-12-10 10:10:00,79.48,79.54,79.27,79.45,39369.0,78.7761,78.8356,78.568,78.7464,39369.0
2015-12-10 10:20:00,79.49,79.62,79.45,79.53,34974.0,78.7861,78.9149,78.7464,78.8257,34974.0
2015-12-10 10:30:00,79.51,79.68,79.45,79.68,24908.0,78.8059,78.9744,78.7464,78.9744,24908.0
2015-12-10 10:40:00,79.67,79.87,79.6,79.6,32007.0,78.9645,79.1627,78.8951,78.8951,32007.0
2015-12-10 10:50:00,79.6,79.7,79.43,79.51,24252.0,78.8951,78.9942,78.7266,78.8059,24252.0
2015-12-10 11:00:00,79.5,79.68,79.5,79.6,23766.0,78.796,78.9744,78.796,78.8951,23766.0
2015-12-10 11:10:00,79.6,79.68,79.57,79.62,23047.0,78.8951,78.9744,78.8653,78.9149,23047.0
2015-12-10 11:20:00,79.65,79.73,79.61,79.64,16405.0,78.9446,79.0239,78.905,78.9347,16405.0
2015-12-10 11:30:00,79.61,79.64,79.48,79.55,27732.0,78.905,78.9347,78.7761,78.8455,27732.0
2015-12-10 11:40:00,79.52,79.56,79.44,79.54,13865.0,78.8158,78.8554,78.7365,78.8356,13865.0
2015-12-10 11:50:00,79.55,79.55,79.34,79.44,34437.0,78.8455,78.8455,78.6374,78.7365,34437.0
2015-12-10 12:00:00,79.48,79.55,79.41,79.45,24045.0,78.7761,78.8455,78.7068,78.7464,24045.0
2015-12-10 12:10:00,79.4,79.46,79.32,79.42,20436.0,78.6969,78.7563,78.6176,78.7167,20436.0
2015-12-10 12:20:00,79.42,79.5,79.36,79.44,22652.0,78.7167,78.796,78.6572,78.7365,22652.0
2015-12-10 12:30:00,79.45,79.55,79.38,79.4,14103.0,78.7464,78.8455,78.677,78.6969,14103.0
2015-12-10 12:40:00,79.4,79.51,79.38,79.47,19378.0,78.6969,78.8059,78.677,78.7662,19378.0
2015-12-10 12:50:00,79.5,79.62,79.43,79.54,26074.0,78.796,78.9149,78.7266,78.8356,26074.0
2015-12-10 13:00:00,79.57,79.59,79.53,79.56,13434.0,78.8653,78.8852,78.8257,78.8554,13434.0
2015-12-10 13:10:00,79.55,79.67,79.48,79.57,25244.0,78.8455,78.9645,78.7761,78.8653,25244.0
2015-12-10 13:20:00,79.55,79.67,79.55,79.63,25126.0,78.8455,78.9645,78.8455,78.9248,25126.0
2015-12-10 13:30:00,79.6,79.67,79.57,79.59,29182.0,78.8951,78.9645,78.8653,78.8852,29182.0
2015-12-10 13:40:00,79.59,79.69,79.52,79.69,28159.0,78.8852,78.9843,78.8158,78.9843,28159.0
2015-12-10 13:50:00,79.67,79.69,79.55,79.56,22090.0,78.9645,78.9843,78.8455,78.8554,22090.0
2015-12-10 14:00:00,79.54,79.64,79.53,79.6,25528.0,78.8356,78.9347,78.8257,78.8951,25528.0
2015-12-10 14:10:00,79.59,79.73,79.57,79.73,25514.0,78.8852,79.0239,78.8653,79.0239,25514.0
2015-12-10 14:20:00,79.73,79.91,79.73,79.9,34644.0,79.0239,79.2023,79.0239,79.1924,34644.0
2015-12-10 14:30:00,79.9,79.91,79.81,79.89,27040.0,79.1924,79.2023,79.1032,79.1825,27040.0
2015-12-10 14:40:00,79.89,79.96,79.87,79.89,62490.0,79.1825,79.2519,79.1627,79.1825,62490.0
2015-12-10 14:50:00,79.87,79.91,79.79,79.89,29596.0,79.1627,79.2023,79.0834,79.1825,29596.0
2015-12-10 15:00:00,79.89,79.9,79.61,79.61,54567.0,79.1825,79.1924,78.905,78.905,54567.0
2015-12-10 15:10:00,79.6,79.64,79.27,79.28,59364.0,78.8951,78.9347,78.568,78.5779,59364.0
2015-12-10 15:20:00,79.31,79.35,79.16,79.31,63015.0,78.6077,78.6473,78.459,78.6077,63015.0
2015-12-10 15:30:00,79.3,79.46,79.2,79.41,68766.0,78.5977,78.7563,78.4986,78.7068,68766.0
2015-12-10 15:40:00,79.42,79.54,79.31,79.37,65602.0,78.7167,78.8356,78.6077,78.6671,65602.0
2015-12-10 15:50:00,79.36,79.42,79.26,79.37,123119.0,78.6572,78.7167,78.5581,78.6671,123119.0
2015-12-11 09:30:00,78.3,78.88,78.13,78.26,187003.0,77.6066,78.1815,77.4381,77.5669,187003.0
2015-12-11 09:40:00,78.24,78.47,77.66,77.71,149813.0,77.5471,77.7751,76.9723,77.0218,149813.0
2015-12-11 09:50:00,77.69,78.21,77.63,78.19,94709.0,77.002,77.5174,76.9425,77.4976,94709.0
2015-12-11 10:00:00,78.12,78.48,77.88,78.36,132436.0,77.4282,77.785,77.1903,77.6661,132436.0
2015-12-11 10:10:00,78.37,78.48,78.23,78.26,53933.0,77.676,77.785,77.5372,77.5669,53933.0
2015-12-11 10:20:00,78.27,78.27,78.1,78.18,42733.0,77.5769,77.5769,77.4084,77.4877,42733.0
2015-12-11 10:30:00,78.16,78.25,77.95,78.01,53587.0,77.4678,77.557,77.2597,77.3192,53587.0
2015-12-11 10:40:00,78.03,78.04,77.89,77.92,60924.0,77.339,77.3489,77.2002,77.23,60924.0
2015-12-11 10:50:00,77.92,77.92,77.41,77.49,91666.0,77.23,77.23,76.7245,76.8038,91666.0
2015-12-11 11:00:00,77.48,77.61,77.27,77.39,129511.0,76.7939,76.9227,76.5857,76.7047,129511.0
2015-12-11 11:10:00,77.38,77.52,77.28,77.51,67892.0,76.6947,76.8335,76.5956,76.8236,67892.0
2015-12-11 11:20:00,77.51,77.59,77.22,77.27,50351.0,76.8236,76.9029,76.5362,76.5857,50351.0
2015-12-11 11:30:00,77.3,77.31,77.11,77.15,83720.0,76.6155,76.6254,76.4271,76.4668,83720.0
2015-12-11 11:40:00,77.18,77.47,77.16,77.35,37470.0,76.4965,76.7839,76.4767,76.665,37470.0
2015-12-11 11:50:00,77.36,77.4,77.19,77.19,38638.0,76.6749,76.7146,76.5064,76.5064,38638.0
2015-12-11 12:00:00,77.21,77.29,77.06,77.13,45286.0,76.5262,76.6055,76.3776,76.447,45286.0
2015-12-11 12:10:00,77.13,77.18,76.86,76.88,84893.0,76.447,76.4965,76.1793,76.1992,84893.0
2015-12-11 12:20:00,76.88,76.88,76.65,76.76,81992.0,76.1992,76.1992,75.9712,76.0802,81992.0
2015-12-11 12:30:00,76.77,77.02,76.72,76.96,62814.0,76.0901,76.3379,76.0406,76.2785,62814.0
2015-12-11 12:40:00,76.93,77.08,76.81,77.05,68509.0,76.2487,76.3974,76.1298,76.3677,68509.0
2015-12-11 12:50:00,77.04,77.18,76.9,77.16,71464.0,76.3578,76.4965,76.219,76.4767,71464.0
2015-12-11 13:00:00,77.15,77.3,77.07,77.2,80427.0,76.4668,76.6155,76.3875,76.5163,80427.0
2015-12-11 13:10:00,77.2,77.44,77.2,77.41,48948.0,76.5163,76.7542,76.5163,76.7245,48948.0
2015-12-11 13:20:00,77.41,77.44,77.17,77.21,74913.0,76.7245,76.7542,76.4866,76.5262,74913.0
2015-12-11 13:30:00,77.22,77.27,77.06,77.23,55533.0,76.5362,76.5857,76.3776,76.5461,55533.0
2015-12-11 13:40:00,77.22,77.51,77.17,77.47,45047.0,76.5362,76.8236,76.4866,76.7839,45047.0
2015-12-11 13:50:00,77.46,77.74,77.45,77.68,92278.0,76.774,77.0516,76.7641,76.9921,92278.0
2015-12-11 14:00:00,77.69,77.85,77.58,77.61,66085.0,77.002,77.1606,76.893,76.9227,66085.0
2015-12-11 14:10:00,77.63,77.68,77.5,77.52,115535.0,76.9425,76.9921,76.8137,76.8335,115535.0
2015-12-11 14:20:00,77.51,77.59,77.42,77.55,54552.0,76.8236,76.9029,76.7344,76.8632,54552.0
2015-12-11 14:30:00,77.56,77.57,77.35,77.48,32601.0,76.8731,76.8831,76.665,76.7939,32601.0
2015-12-11 14:40:00,77.46,77.48,77.21,77.26,55771.0,76.774,76.7939,76.5262,76.5758,55771.0
2015-12-11 14:50:00,77.24,77.32,77.15,77.21,32319.0,76.556,76.6353,76.4668,76.5262,32319.0
2015-12-11 15:00:00,77.2,77.32,76.95,76.98,62013.0,76.5163,76.6353,76.2686,76.2983,62013.0
2015-12-11 15:10:00,76.95,77.09,76.91,76.99,98950.0,76.2686,76.4073,76.2289,76.3082,98950.0
2015-12-11 15:20:00,76.99,77.03,76.73,76.94,259937.0,76.3082,76.3478,76.0505,76.2586,259937.0
2015-12-11 15:30:00,76.95,76.99,76.75,76.77,122784.0,76.2686,76.3082,76.0703,76.0901,122784.0
2015-12-11 15:40:00,76.76,76.93,76.75,76.91,201873.0,76.0802,76.2487,76.0703,76.2289,201873.0
2015-12-11 15:50:00,76.91,76.92,76.7,76.87,431136.0,76.2289,76.2388,76.0208,76.1893,431136.0
2015-12-14 09:30:00,76.76,77.53,76.75,77.2,137938.0,76.0802,76.8434,76.0703,76.5163,137938.0
2015-12-14 09:40:00,77.2,77.44,76.96,77.32,189912.0,76.5163,76.7542,76.2785,76.6353,189912.0
2015-12-14 09:50:00,77.33,77.67,76.93,77.07,102688.0,76.6452,76.9822,76.2487,76.3875,102688.0
2015-12-14 10:00:00,77.07,77.54,76.92,77.38,119408.0,76.3875,76.8533,76.2388,76.6947,119408.0
2015-12-14 10:10:00,77.34,77.42,76.65,76.82,98147.0,76.6551,76.7344,75.9712,76.1397,98147.0
2015-12-14 10:20:00,76.78,76.89,76.45,76.5,53672.0,76.1001,76.2091,75.773,75.8225,53672.0
2015-12-14 10:30:00,76.47,76.94,76.46,76.89,58281.0,75.7928,76.2586,75.7829,76.2091,58281.0
2015-12-14 10:40:00,76.97,77.1,76.88,76.89,46797.0,76.2884,76.4172,76.1992,76.2091,46797.0
2015-12-14 10:50:00,76.87,76.96,76.76,76.84,32943.0,76.1893,76.2785,76.0802,76.1595,32943.0
2015-12-14 11:00:00,76.88,76.9,76.68,76.7,30413.0,76.1992,76.219,76.0009,76.0208,30413.0
2015-12-14 11:10:00,76.67,76.75,76.36,76.48,32703.0,75.991,76.0703,75.6838,75.8027,32703.0
2015-12-14 11:20:00,76.53,76.64,76.16,76.24,79271.0,75.8523,75.9613,75.4855,75.5648,79271.0
2015-12-14 11:30:00,76.24,76.24,75.85,76.08,107980.0,75.5648,75.5648,75.1783,75.4063,107980.0
2015-12-14 11:40:00,76.11,76.44,75.99,76.27,48818.0,75.436,75.7631,75.3171,75.5946,48818.0
2015-12-14 11:50:00,76.25,76.68,76.22,76.68,37489.0,75.5747,76.0009,75.545,76.0009,37489.0
2015-12-14 12:00:00,76.67,76.9,76.54,76.9,32667.0,75.991,76.219,75.8622,76.219,32667.0
2015-12-14 12:10:00,76.87,77.04,76.83,76.95,62896.0,76.1893,76.3578,76.1496,76.2686,62896.0
2015-12-14 12:20:00,76.94,77.14,76.84,77.13,67901.0,76.2586,76.4569,76.1595,76.447,67901.0
2015-12-14 12:30:00,77.11,77.19,77.01,77.01,33064.0,76.4271,76.5064,76.328,76.328,33064.0
2015-12-14 12:40:00,77.0,77.01,76.8,76.9,33424.0,76.3181,76.328,76.1199,76.219,33424.0
2015-12-14 12:50:00,76.91,77.36,76.9,77.35,27369.0,76.2289,76.6749,76.219,76.665,27369.0
2015-12-14 13:00:00,77.34,77.4,77.17,77.29,28472.0,76.6551,76.7146,76.4866,76.6055,28472.0
2015-12-14 13:10:00,77.26,77.34,77.14,77.19,19008.0,76.5758,76.6551,76.4569,76.5064,19008.0
2015-12-14 13:20:00,77.22,77.28,77.13,77.19,30778.0,76.5362,76.5956,76.447,76.5064,30778.0
2015-12-14 13:30:00,77.19,77.23,76.98,76.99,42528.0,76.5064,76.5461,76.2983,76.3082,42528.0
2015-12-14 13:40:00,77.04,77.04,76.87,76.98,17203.0,76.3578,76.3578,76.1893,76.2983,17203.0
2015-12-14 13:50:00,76.96,77.02,76.86,76.95,28607.0,76.2785,76.3379,76.1793,76.2686,28607.0
2015-12-14 14:00:00,76.95,76.96,76.69,76.76,27381.0,76.2686,76.2785,76.0109,76.0802,27381.0
2015-12-14 14:10:00,76.82,76.97,76.71,76.74,43754.0,76.1397,76.2884,76.0307,76.0604,43754.0
2015-12-14 14:20:00,76.78,76.91,76.74,76.9,31642.0,76.1001,76.2289,76.0604,76.219,31642.0
2015-12-14 14:30:00,76.89,76.93,76.76,76.91,33543.0,76.2091,76.2487,76.0802,76.2289,33543.0
2015-12-14 14:40:00,76.93,77.04,76.8,77.0,45842.0,76.2487,76.3578,76.1199,76.3181,45842.0
2015-12-14 14:50:00,77.01,77.16,76.98,77.02,69204.0,76.328,76.4767,76.2983,76.3379,69204.0
2015-12-14 15:00:00,77.03,77.04,76.87,76.99,58482.0,76.3478,76.3578,76.1893,76.3082,58482.0
2015-12-14 15:10:00,76.96,77.06,76.84,77.04,38840.0,76.2785,76.3776,76.1595,76.3578,38840.0
2015-12-14 15:20:00,77.02,77.11,76.94,77.05,63923.0,76.3379,76.4271,76.2586,76.3677,63923.0
2015-12-14 15:30:00,77.05,77.12,76.93,76.96,167878.0,76.3677,76.437,76.2487,76.2785,167878.0
2015-12-14 15:40:00,76.97,77.04,76.77,77.0,144047.0,76.2884,76.3578,76.0901,76.3181,144047.0
2015-12-14 15:50:00,76.99,77.4,76.97,77.0,522236.0,76.3082,76.7146,76.2884,76.3181,522236.0
2015-12-15 09:30:00,77.66,77.69,77.03,77.21,179569.0,76.9723,77.002,76.3478,76.5262,179569.0
2015-12-15 09:40:00,77.28,77.71,77.25,77.71,183999.0,76.5956,77.0218,76.5659,77.0218,183999.0
2015-12-15 09:50:00,77.71,77.8,77.57,77.79,161439.0,77.0218,77.111,76.8831,77.1011,161439.0
2015-12-15 10:00:00,77.79,77.87,77.55,77.61,99753.0,77.1011,77.1804,76.8632,76.9227,99753.0
2015-12-15 10:10:00,77.66,77.79,77.47,77.48,58637.0,76.9723,77.1011,76.7839,76.7939,58637.0
2015-12-15 10:20:00,77.47,77.49,77.31,77.46,40898.0,76.7839,76.8038,76.6254,76.774,40898.0
2015-12-15 10:30:00,77.46,77.47,76.97,76.99,131942.0,76.774,76.7839,76.2884,76.3082,131942.0
2015-12-15 10:40:00,77.01,77.28,77.01,77.26,59036.0,76.328,76.5956,76.328,76.5758,59036.0
2015-12-15 10:50:00,77.27,77.32,77.14,77.2,44466.0,76.5857,76.6353,76.4569,76.5163,44466.0
2015-12-15 11:00:00,77.2,77.28,77.12,77.17,132251.0,76.5163,76.5956,76.437,76.4866,132251.0
2015-12-15 11:10:00,77.16,77.21,77.01,77.15,52751.0,76.4767,76.5262,76.328,76.4668,52751.0
2015-12-15 11:20:00,77.15,77.4,77.11,77.33,26200.0,76.4668,76.7146,76.4271,76.6452,26200.0
2015-12-15 11:30:00,77.33,77.39,77.18,77.18,25759.0,76.6452,76.7047,76.4965,76.4965,25759.0
2015-12-15 11:40:00,77.17,77.2,77.0,77.1,69396.0,76.4866,76.5163,76.3181,76.4172,69396.0
2015-12-15 11:50:00,77.08,77.38,77.08,77.36,31461.0,76.3974,76.6947,76.3974,76.6749,31461.0
2015-12-15 12:00:00,77.36,77.63,77.34,77.59,34515.0,76.6749,76.9425,76.6551,76.9029,34515.0
2015-12-15 12:10:00,77.57,77.71,77.52,77.65,42366.0,76.8831,77.0218,76.8335,76.9624,42366.0
2015-12-15 12:20:00,77.65,77.72,77.61,77.66,47436.0,76.9624,77.0317,76.9227,76.9723,47436.0
2015-12-15 12:30:00,77.64,77.83,77.64,77.75,78035.0,76.9524,77.1408,76.9524,77.0615,78035.0
2015-12-15 12:40:00,77.75,77.75,77.65,77.7,29963.0,77.0615,77.0615,76.9624,77.0119,29963.0
2015-12-15 12:50:00,77.71,77.78,77.63,77.72,42487.0,77.0218,77.0912,76.9425,77.0317,42487.0
2015-12-15 13:00:00,77.72,77.74,77.61,77.62,32353.0,77.0317,77.0516,76.9227,76.9326,32353.0
2015-12-15 13:10:00,77.63,77.7,77.55,77.58,26270.0,76.9425,77.0119,76.8632,76.893,26270.0
2015-12-15 13:20:00,77.6,77.71,77.53,77.54,17712.0,76.9128,77.0218,76.8434,76.8533,17712.0
2015-12-15 13:30:00,77.55,77.65,77.43,77.61,28764.0,76.8632,76.9624,76.7443,76.9227,28764.0
2015-12-15 13:40:00,77.61,77.67,77.5,77.63,35047.0,76.9227,76.9822,76.8137,76.9425,35047.0
2015-12-15 13:50:00,77.65,77.76,77.64,77.68,29039.0,76.9624,77.0714,76.9524,76.9921,29039.0
2015-12-15 14:00:00,77.65,77.75,77.59,77.67,31776.0,76.9624,77.0615,76.9029,76.9822,31776.0
2015-12-15 14:10:00,77.68,77.81,77.6,77.73,55038.0,76.9921,77.1209,76.9128,77.0416,55038.0
2015-12-15 14:20:00,77.76,77.85,77.65,77.72,99002.0,77.0714,77.1606,76.9624,77.0317,99002.0
2015-12-15 14:30:00,77.74,77.82,77.69,77.69,61316.0,77.0516,77.1308,77.002,77.002,61316.0
2015-12-15 14:40:00,77.71,77.77,77.62,77.66,50806.0,77.0218,77.0813,76.9326,76.9723,50806.0
2015-12-15 14:50:00,77.66,77.75,77.63,77.66,27163.0,76.9723,77.0615,76.9425,76.9723,27163.0
2015-12-15 15:00:00,77.67,77.74,77.49,77.59,63284.0,76.9822,77.0516,76.8038,76.9029,63284.0
2015-12-15 15:10:00,77.59,77.59,77.3,77.44,64308.0,76.9029,76.9029,76.6155,76.7542,64308.0
2015-12-15 15:20:00,77.43,77.51,77.35,77.37,67966.0,76.7443,76.8236,76.665,76.6848,67966.0
2015-12-15 15:30:00,77.37,77.41,77.22,77.38,84385.0,76.6848,76.7245,76.5362,76.6947,84385.0
2015-12-15 15:40:00,77.36,77.61,77.32,77.52,95414.0,76.6749,76.9227,76.6353,76.8335,95414.0
2015-12-15 15:50:00,77.52,77.52,77.36,77.38,215413.0,76.8335,76.8335,76.6749,76.6947,215413.0
2015-12-16 09:30:00,77.64,78.4,77.64,77.89,135751.0,76.9524,77.7057,76.9524,77.2002,135751.0
2015-12-16 09:40:00,77.93,78.07,77.82,77.86,62800.0,77.2399,77.3786,77.1308,77.1705,62800.0
2015-12-16 09:50:00,77.91,78.08,77.86,78.02,37632.0,77.22,77.3885,77.1705,77.3291,37632.0
2015-12-16 10:00:00,78.05,78.13,77.92,77.95,53802.0,77.3588,77.4381,77.23,77.2597,53802.0
2015-12-16 10:10:00,77.87,77.89,77.64,77.81,48302.0,77.1804,77.2002,76.9524,77.1209,48302.0
2015-12-16 10:20:00,77.81,77.94,77.8,77.87,42605.0,77.1209,77.2498,77.111,77.1804,42605.0
2015-12-16 10:30:00,77.86,77.86,77.47,77.56,44025.0,77.1705,77.1705,76.7839,76.8731,44025.0
2015-12-16 10:40:00,77.55,77.72,77.48,77.63,39506.0,76.8632,77.0317,76.7939,76.9425,39506.0
2015-12-16 10:50:00,77.63,77.66,77.52,77.63,18414.0,76.9425,76.9723,76.8335,76.9425,18414.0
2015-12-16 11:00:00,77.64,77.77,77.56,77.72,49218.0,76.9524,77.0813,76.8731,77.0317,49218.0
2015-12-16 11:10:00,77.71,77.95,77.69,77.82,26885.0,77.0218,77.2597,77.002,77.1308,26885.0
2015-12-16 11:20:00,77.82,77.83,77.65,77.68,18384.0,77.1308,77.1408,76.9624,76.9921,18384.0
2015-12-16 11:30:00,77.7,77.92,77.68,77.86,30112.0,77.0119,77.23,76.9921,77.1705,30112.0
2015-12-16 11:40:00,77.85,77.9,77.77,77.87,19771.0,77.1606,77.2101,77.0813,77.1804,19771.0
2015-12-16 11:50:00,77.9,77.99,77.81,77.99,20228.0,77.2101,77.2993,77.1209,77.2993,20228.0
2015-12-16 12:00:00,77.99,78.05,77.93,77.95,65189.0,77.2993,77.3588,77.2399,77.2597,65189.0
2015-12-16 12:10:00,77.95,78.03,77.81,77.9,37073.0,77.2597,77.339,77.1209,77.2101,37073.0
2015-12-16 12:20:00,77.9,77.96,77.85,77.94,29196.0,77.2101,77.2696,77.1606,77.2498,29196.0
2015-12-16 12:30:00,77.96,78.06,77.91,78.03,24917.0,77.2696,77.3687,77.22,77.339,24917.0
2015-12-16 12:40:00,78.04,78.07,77.88,77.88,51925.0,77.3489,77.3786,77.1903,77.1903,51925.0
2015-12-16 12:50:00,77.87,77.89,77.54,77.55,42847.0,77.1804,77.2002,76.8533,76.8632,42847.0
2015-12-16 13:00:00,77.56,77.61,77.45,77.53,33971.0,76.8731,76.9227,76.7641,76.8434,33971.0
2015-12-16 13:10:00,77.53,77.58,77.43,77.43,17724.0,76.8434,76.893,76.7443,76.7443,17724.0
2015-12-16 13:20:00,77.45,77.58,77.43,77.57,28412.0,76.7641,76.893,76.7443,76.8831,28412.0
2015-12-16 13:30:00,77.54,77.58,77.47,77.5,13749.0,76.8533,76.893,76.7839,76.8137,13749.0
2015-12-16 13:40:00,77.52,77.67,77.51,77.66,79001.0,76.8335,76.9822,76.8236,76.9723,79001.0
2015-12-16 13:50:00,77.66,77.82,77.55,77.81,127218.0,76.9723,77.1308,76.8632,77.1209,127218.0
2015-12-16 14:00:00,77.72,78.16,77.12,78.01,111380.0,77.0317,77.4678,76.437,77.3192,111380.0
2015-12-16 14:10:00,77.98,78.14,77.74,77.94,133971.0,77.2894,77.448,77.0516,77.2498,133971.0
2015-12-16 14:20:00,77.96,78.12,77.66,77.78,104639.0,77.2696,77.4282,76.9723,77.0912,104639.0
2015-12-16 14:30:00,77.75,77.93,77.56,77.84,86452.0,77.0615,77.2399,76.8731,77.1507,86452.0
2015-12-16 14:40:00,77.82,78.02,77.74,77.97,142243.0,77.1308,77.3291,77.0516,77.2795,142243.0
2015-12-16 14:50:00,77.96,78.57,77.96,78.43,133849.0,77.2696,77.8742,77.2696,77.7354,133849.0
2015-12-16 15:00:00,78.44,78.7,78.28,78.32,137322.0,77.7454,78.0031,77.5868,77.6264,137322.0
2015-12-16 15:10:00,78.33,78.51,78.31,78.41,92179.0,77.6363,77.8147,77.6165,77.7156,92179.0
2015-12-16 15:20:00,78.41,78.74,78.41,78.74,230006.0,77.7156,78.0427,77.7156,78.0427,230006.0
2015-12-16 15:30:00,78.77,78.92,78.65,78.89,143653.0,78.0724,78.2211,77.9535,78.1914,143653.0
2015-12-16 15:40:00,78.89,78.99,78.81,78.92,161954.0,78.1914,78.2905,78.1121,78.2211,161954.0
2015-12-16 15:50:00,78.91,79.1,78.87,78.9,395494.0,78.2112,78.3995,78.1715,78.2013,395494.0
2015-12-17 09:30:00,78.97,79.12,78.76,78.82,85950.0,78.2707,78.4193,78.0625,78.122,85950.0
2015-12-17 09:40:00,78.82,79.1,78.7,79.03,48308.0,78.122,78.3995,78.0031,78.3301,48308.0
2015-12-17 09:50:00,79.02,79.21,78.84,79.17,61015.0,78.3202,78.5085,78.1418,78.4689,61015.0
2015-12-17 10:00:00,79.15,79.31,79.03,79.22,131805.0,78.4491,78.6077,78.3301,78.5184,131805.0
2015-12-17 10:10:00,79.23,79.32,79.06,79.2,132663.0,78.5284,78.6176,78.3599,78.4986,132663.0
2015-12-17 10:20:00,79.21,79.3,79.01,79.1,70643.0,78.5085,78.5977,78.3103,78.3995,70643.0
2015-12-17 10:30:00,79.1,79.26,79.02,79.02,41208.0,78.3995,78.5581,78.3202,78.3202,41208.0
2015-12-17 10:40:00,79.02,79.06,78.56,78.57,62889.0,78.3202,78.3599,77.8643,77.8742,62889.0
2015-12-17 10:50:00,78.59,78.59,78.32,78.52,45865.0,77.894,77.894,77.6264,77.8246,45865.0
2015-12-17 11:00:00,78.51,78.76,78.46,78.65,40249.0,77.8147,78.0625,77.7652,77.9535,40249.0
2015-12-17 11:10:00,78.64,78.79,78.42,78.42,29760.0,77.9436,78.0923,77.7255,77.7255,29760.0
2015-12-17 11:20:00,78.4,78.42,78.26,78.37,100028.0,77.7057,77.7255,77.5669,77.676,100028.0
2015-12-17 11:30:00,78.37,78.69,78.32,78.67,37319.0,77.676,77.9931,77.6264,77.9733,37319.0
2015-12-17 11:40:00,78.64,78.83,78.59,78.75,38951.0,77.9436,78.1319,77.894,78.0526,38951.0
2015-12-17 11:50:00,78.79,78.97,78.76,78.8,28956.0,78.0923,78.2707,78.0625,78.1022,28956.0
2015-12-17 12:00:00,78.8,78.87,78.64,78.68,33002.0,78.1022,78.1715,77.9436,77.9832,33002.0
2015-12-17 12:10:00,78.69,78.78,78.66,78.73,51792.0,77.9931,78.0823,77.9634,78.0328,51792.0
2015-12-17 12:20:00,78.74,78.76,78.5,78.5,31985.0,78.0427,78.0625,77.8048,77.8048,31985.0
2015-12-17 12:30:00,78.49,78.58,78.34,78.36,17425.0,77.7949,77.8841,77.6462,77.6661,17425.0
2015-12-17 12:40:00,78.34,78.41,78.1,78.16,28230.0,77.6462,77.7156,77.4084,77.4678,28230.0
2015-12-17 12:50:00,78.13,78.29,78.04,78.23,34005.0,77.4381,77.5967,77.3489,77.5372,34005.0
2015-12-17 13:00:00,78.25,78.31,78.15,78.27,23993.0,77.557,77.6165,77.4579,77.5769,23993.0
2015-12-17 13:10:00,78.3,78.47,78.2,78.44,16544.0,77.6066,77.7751,77.5075,77.7454,16544.0
2015-12-17 13:20:00,78.41,78.55,78.33,78.45,33218.0,77.7156,77.8544,77.6363,77.7553,33218.0
2015-12-17 13:30:00,78.46,78.48,78.37,78.47,13556.0,77.7652,77.785,77.676,77.7751,13556.0
2015-12-17 13:40:00,78.5,78.66,78.43,78.62,27639.0,77.8048,77.9634,77.7354,77.9238,27639.0
2015-12-17 13:50:00,78.62,78.77,78.59,78.74,33214.0,77.9238,78.0724,77.894,78.0427,33214.0
2015-12-17 14:00:00,78.72,78.86,78.71,78.77,47718.0,78.0229,78.1616,78.013,78.0724,47718.0
2015-12-17 14:10:00,78.76,78.83,78.61,78.81,29613.0,78.0625,78.1319,77.9139,78.1121,29613.0
2015-12-17 14:20:00,78.82,78.86,78.72,78.75,25675.0,78.122,78.1616,78.0229,78.0526,25675.0
2015-12-17 14:30:00,78.75,78.87,78.72,78.8,34754.0,78.0526,78.1715,78.0229,78.1022,34754.0
2015-12-17 14:40:00,78.79,78.82,78.66,78.68,53226.0,78.0923,78.122,77.9634,77.9832,53226.0
2015-12-17 14:50:00,78.7,78.95,78.63,78.89,57235.0,78.0031,78.2508,77.9337,78.1914,57235.0
2015-12-17 15:00:00,78.89,78.94,78.68,78.75,85443.0,78.1914,78.2409,77.9832,78.0526,85443.0
2015-12-17 15:10:00,78.76,78.82,78.66,78.67,57045.0,78.0625,78.122,77.9634,77.9733,57045.0
2015-12-17 15:20:00,78.66,78.76,78.56,78.73,46670.0,77.9634,78.0625,77.8643,78.0328,46670.0
2015-12-17 15:30:00,78.71,78.96,78.63,78.75,80284.0,78.013,78.2608,77.9337,78.0526,80284.0
2015-12-17 15:40:00,78.74,78.86,78.69,78.8,86119.0,78.0427,78.1616,77.9931,78.1022,86119.0
2015-12-17 15:50:00,78.8,78.86,78.39,78.4,207797.0,78.1022,78.1616,77.6958,77.7057,207797.0
2015-12-18 09:30:00,78.11,79.0,78.06,78.93,474661.0,77.4183,78.3004,77.3687,78.231,474661.0
2015-12-18 09:40:00,78.91,79.49,78.5,79.46,147300.0,78.2112,78.7861,77.8048,78.7563,147300.0
2015-12-18 09:50:00,79.47,79.48,78.83,78.93,135078.0,78.7662,78.7761,78.1319,78.231,135078.0
2015-12-18 10:00:00,78.97,78.98,78.57,78.57,67157.0,78.2707,78.2806,77.8742,77.8742,67157.0
2015-12-18 10:10:00,78.6,78.91,78.47,78.59,79197.0,77.9039,78.2112,77.7751,77.894,79197.0
2015-12-18 10:20:00,78.63,78.93,78.46,78.52,55401.0,77.9337,78.231,77.7652,77.8246,55401.0
2015-12-18 10:30:00,78.5,78.65,78.19,78.34,60250.0,77.8048,77.9535,77.4976,77.6462,60250.0
2015-12-18 10:40:00,78.33,78.33,78.13,78.22,51591.0,77.6363,77.6363,77.4381,77.5273,51591.0
2015-12-18 10:50:00,78.25,78.59,78.23,78.58,59334.0,77.557,77.894,77.5372,77.8841,59334.0
2015-12-18 11:00:00,78.58,78.66,78.42,78.51,38578.0,77.8841,77.9634,77.7255,77.8147,38578.0
2015-12-18 11:10:00,78.5,78.72,78.5,78.58,52660.0,77.8048,78.0229,77.8048,77.8841,52660.0
2015-12-18 11:20:00,78.57,78.65,78.37,78.44,35274.0,77.8742,77.9535,77.676,77.7454,35274.0
2015-12-18 11:30:00,78.46,78.49,78.28,78.45,43272.0,77.7652,77.7949,77.5868,77.7553,43272.0
2015-12-18 11:40:00,78.46,78.49,78.33,78.34,24332.0,77.7652,77.7949,77.6363,77.6462,24332.0
2015-12-18 11:50:00,78.36,78.36,78.12,78.25,41342.0,77.6661,77.6661,77.4282,77.557,41342.0
2015-12-18 12:00:00,78.25,78.28,78.06,78.1,46381.0,77.557,77.5868,77.3687,77.4084,46381.0
2015-12-18 12:10:00,78.1,78.25,77.88,77.88,59249.0,77.4084,77.557,77.1903,77.1903,59249.0
2015-12-18 12:20:00,77.89,77.93,77.77,77.84,30952.0,77.2002,77.2399,77.0813,77.1507,30952.0
2015-12-18 12:30:00,77.83,77.91,77.6,77.63,71573.0,77.1408,77.22,76.9128,76.9425,71573.0
2015-12-18 12:40:00,77.64,77.77,77.6,77.76,32498.0,76.9524,77.0813,76.9128,77.0714,32498.0
2015-12-18 12:50:00,77.74,77.76,77.46,77.5,62729.0,77.0516,77.0714,76.774,76.8137,62729.0
2015-12-18 13:00:00,77.51,77.98,77.5,77.92,68496.0,76.8236,77.2894,76.8137,77.23,68496.0
2015-12-18 13:10:00,77.92,78.13,77.85,78.03,66580.0,77.23,77.4381,77.1606,77.339,66580.0
2015-12-18 13:20:00,78.03,78.03,77.88,77.98,48569.0,77.339,77.339,77.1903,77.2894,48569.0
2015-12-18 13:30:00,78.0,78.04,77.94,77.96,42609.0,77.3093,77.3489,77.2498,77.2696,42609.0
2015-12-18 13:40:00,77.95,78.08,77.95,77.97,35023.0,77.2597,77.3885,77.2597,77.2795,35023.0
2015-12-18 13:50:00,77.98,78.14,77.96,78.05,40092.0,77.2894,77.448,77.2696,77.3588,40092.0
2015-12-18 14:00:00,78.06,78.19,77.99,78.17,55880.0,77.3687,77.4976,77.2993,77.4777,55880.0
2015-12-18 14:10:00,78.19,78.28,77.96,78.07,34565.0,77.4976,77.5868,77.2696,77.3786,34565.0
2015-12-18 14:20:00,78.07,78.24,78.06,78.16,48288.0,77.3786,77.5471,77.3687,77.4678,48288.0
2015-12-18 14:30:00,78.19,78.19,78.0,78.05,34540.0,77.4976,77.4976,77.3093,77.3588,34540.0
2015-12-18 14:40:00,78.03,78.05,77.92,77.98,80777.0,77.339,77.3588,77.23,77.2894,80777.0
2015-12-18 14:50:00,78.0,78.06,77.96,78.02,117993.0,77.3093,77.3687,77.2696,77.3291,117993.0
2015-12-18 15:00:00,78.02,78.07,77.83,77.87,83631.0,77.3291,77.3786,77.1408,77.1804,83631.0
2015-12-18 15:10:00,77.85,77.89,77.43,77.47,80073.0,77.1606,77.2002,76.7443,76.7839,80073.0
2015-12-18 15:20:00,77.48,77.53,77.21,77.35,114460.0,76.7939,76.8434,76.5262,76.665,114460.0
2015-12-18 15:30:00,77.36,77.61,77.34,77.56,79428.0,76.6749,76.9227,76.6551,76.8731,79428.0
2015-12-18 15:40:00,77.56,77.59,77.27,77.45,237493.0,76.8731,76.9029,76.5857,76.7641,237493.0
2015-12-18 15:50:00,77.45,77.51,77.03,77.04,466151.0,76.7641,76.8236,76.3478,76.3578,466151.0
2015-12-21 09:30:00,78.3,78.33,77.65,77.86,98931.0,77.6066,77.6363,76.9624,77.1705,98931.0
2015-12-21 09:40:00,77.84,78.02,77.68,78.0,72088.0,77.1507,77.3291,76.9921,77.3093,72088.0
2015-12-21 09:50:00,77.94,77.95,77.61,77.62,25947.0,77.2498,77.2597,76.9227,76.9326,25947.0
2015-12-21 10:00:00,77.62,77.81,77.5,77.75,60028.0,76.9326,77.1209,76.8137,77.0615,60028.0
2015-12-21 10:10:00,77.74,77.94,77.7,77.91,33874.0,77.0516,77.2498,77.0119,77.22,33874.0
2015-12-21 10:20:00,77.93,77.95,77.76,77.86,34497.0,77.2399,77.2597,77.0714,77.1705,34497.0
2015-12-21 10:30:00,77.89,77.96,77.84,77.95,50428.0,77.2002,77.2696,77.1507,77.2597,50428.0
2015-12-21 10:40:00,77.96,77.96,77.54,77.56,40050.0,77.2696,77.2696,76.8533,76.8731,40050.0
2015-12-21 10:50:00,77.55,77.63,77.5,77.54,37051.0,76.8632,76.9425,76.8137,76.8533,37051.0
2015-12-21 11:00:00,77.55,77.56,77.34,77.37,34468.0,76.8632,76.8731,76.6551,76.6848,34468.0
2015-12-21 11:10:00,77.4,77.41,77.28,77.31,25096.0,76.7146,76.7245,76.5956,76.6254,25096.0
2015-12-21 11:20:00,77.31,77.49,77.31,77.44,53672.0,76.6254,76.8038,76.6254,76.7542,53672.0
2015-12-21 11:30:00,77.47,77.47,77.19,77.2,36324.0,76.7839,76.7839,76.5064,76.5163,36324.0
2015-12-21 11:40:00,77.19,77.23,77.0,77.02,45128.0,76.5064,76.5461,76.3181,76.3379,45128.0
2015-12-21 11:50:00,77.03,77.05,76.85,77.01,37645.0,76.3478,76.3677,76.1694,76.328,37645.0
2015-12-21 12:00:00,77.0,77.07,76.9,76.96,35130.0,76.3181,76.3875,76.219,76.2785,35130.0
2015-12-21 12:10:00,76.96,77.02,76.81,76.87,23709.0,76.2785,76.3379,76.1298,76.1893,23709.0
2015-12-21 12:20:00,76.9,77.03,76.87,76.99,27034.0,76.219,76.3478,76.1893,76.3082,27034.0
2015-12-21 12:30:00,76.97,77.15,76.96,77.06,18632.0,76.2884,76.4668,76.2785,76.3776,18632.0
2015-12-21 12:40:00,77.07,77.09,76.84,76.88,31406.0,76.3875,76.4073,76.1595,76.1992,31406.0
2015-12-21 12:50:00,76.89,77.05,76.89,76.97,25829.0,76.2091,76.3677,76.2091,76.2884,25829.0
2015-12-21 13:00:00,76.97,77.11,76.96,77.03,16297.0,76.2884,76.4271,76.2785,76.3478,16297.0
2015-12-21 13:10:00,77.03,77.08,76.95,76.95,15749.0,76.3478,76.3974,76.2686,76.2686,15749.0
2015-12-21 13:20:00,76.95,77.06,76.94,77.05,7496.0,76.2686,76.3776,76.2586,76.3677,7496.0
2015-12-21 13:30:00,77.06,77.15,77.04,77.1,16597.0,76.3776,76.4668,76.3578,76.4172,16597.0
2015-12-21 13:40:00,77.1,77.12,77.0,77.02,15689.0,76.4172,76.437,76.3181,76.3379,15689.0
2015-12-21 13:50:00,77.02,77.06,76.94,76.98,21308.0,76.3379,76.3776,76.2586,76.2983,21308.0
2015-12-21 14:00:00,76.98,76.99,76.85,76.89,29120.0,76.2983,76.3082,76.1694,76.2091,29120.0
2015-12-21 14:10:00,76.9,76.9,76.74,76.78,30674.0,76.219,76.219,76.0604,76.1001,30674.0
2015-12-21 14:20:00,76.77,76.78,76.56,76.6,42425.0,76.0901,76.1001,75.882,75.9217,42425.0
2015-12-21 14:30:00,76.61,76.62,76.53,76.57,37930.0,75.9316,75.9415,75.8523,75.8919,37930.0
2015-12-21 14:40:00,76.58,76.62,76.47,76.58,37368.0,75.9018,75.9415,75.7928,75.9018,37368.0
2015-12-21 14:50:00,76.6,76.71,76.56,76.7,20853.0,75.9217,76.0307,75.882,76.0208,20853.0
2015-12-21 15:00:00,76.7,76.8,76.58,76.6,45912.0,76.0208,76.1199,75.9018,75.9217,45912.0
2015-12-21 15:10:00,76.57,76.65,76.49,76.53,37885.0,75.8919,75.9712,75.8126,75.8523,37885.0
2015-12-21 15:20:00,76.53,76.58,76.43,76.51,97782.0,75.8523,75.9018,75.7532,75.8324,97782.0
2015-12-21 15:30:00,76.52,76.85,76.5,76.77,59328.0,75.8424,76.1694,75.8225,76.0901,59328.0
2015-12-21 15:40:00,76.75,77.04,76.73,76.98,109676.0,76.0703,76.3578,76.0505,76.2983,109676.0
2015-12-21 15:50:00,76.99,77.37,76.99,77.29,350534.0,76.3082,76.6848,76.3082,76.6055,350534.0
2015-12-22 09:30:00,77.52,77.64,77.36,77.39,65801.0,76.8335,76.9524,76.6749,76.7047,65801.0
2015-12-22 09:40:00,77.46,77.61,77.28,77.3,18229.0,76.774,76.9227,76.5956,76.6155,18229.0
2015-12-22 09:50:00,77.25,77.61,77.25,77.49,30530.0,76.5659,76.9227,76.5659,76.8038,30530.0
2015-12-22 10:00:00,77.47,77.55,77.4,77.45,39938.0,76.7839,76.8632,76.7146,76.7641,39938.0
2015-12-22 10:10:00,77.44,77.47,77.21,77.47,26208.0,76.7542,76.7839,76.5262,76.7839,26208.0
2015-12-22 10:20:00,77.48,77.83,77.45,77.68,35758.0,76.7939,77.1408,76.7641,76.9921,35758.0
2015-12-22 10:30:00,77.68,77.72,77.47,77.54,20141.0,76.9921,77.0317,76.7839,76.8533,20141.0
2015-12-22 10:40:00,77.56,77.63,77.47,77.51,22709.0,76.8731,76.9425,76.7839,76.8236,22709.0
2015-12-22 10:50:00,77.49,77.53,77.22,77.26,35023.0,76.8038,76.8434,76.5362,76.5758,35023.0
2015-12-22 11:00:00,77.24,77.28,77.11,77.24,33874.0,76.556,76.5956,76.4271,76.556,33874.0
2015-12-22 11:10:00,77.24,77.26,77.08,77.14,57884.0,76.556,76.5758,76.3974,76.4569,57884.0
2015-12-22 11:20:00,77.14,77.17,76.94,77.06,48403.0,76.4569,76.4866,76.2586,76.3776,48403.0
2015-12-22 11:30:00,77.06,77.2,76.95,77.2,69662.0,76.3776,76.5163,76.2686,76.5163,69662.0
2015-12-22 11:40:00,77.21,77.27,77.15,77.22,21264.0,76.5262,76.5857,76.4668,76.5362,21264.0
2015-12-22 11:50:00,77.25,77.25,77.05,77.15,23064.0,76.5659,76.5659,76.3677,76.4668,23064.0
2015-12-22 12:00:00,77.14,77.19,76.91,76.97,16531.0,76.4569,76.5064,76.2289,76.2884,16531.0
2015-12-22 12:10:00,76.94,76.99,76.86,76.95,22639.0,76.2586,76.3082,76.1793,76.2686,22639.0
2015-12-22 12:20:00,76.97,76.99,76.85,76.98,25765.0,76.2884,76.3082,76.1694,76.2983,25765.0
2015-12-22 12:30:00,76.98,77.15,76.96,77.09,12603.0,76.2983,76.4668,76.2785,76.4073,12603.0
2015-12-22 12:40:00,77.1,77.2,77.09,77.09,20489.0,76.4172,76.5163,76.4073,76.4073,20489.0
2015-12-22 12:50:00,77.09,77.33,77.08,77.29,21858.0,76.4073,76.6452,76.3974,76.6055,21858.0
2015-12-22 13:00:00,77.31,77.34,77.25,77.26,11912.0,76.6254,76.6551,76.5659,76.5758,11912.0
2015-12-22 13:10:00,77.26,77.39,77.2,77.36,28900.0,76.5758,76.7047,76.5163,76.6749,28900.0
2015-12-22 13:20:00,77.37,77.4,77.26,77.35,13969.0,76.6848,76.7146,76.5758,76.665,13969.0
2015-12-22 13:30:00,77.34,77.34,77.15,77.29,26309.0,76.6551,76.6551,76.4668,76.6055,26309.0
2015-12-22 13:40:00,77.29,77.42,77.18,77.41,13691.0,76.6055,76.7344,76.4965,76.7245,13691.0
2015-12-22 13:50:00,77.41,77.53,77.38,77.5,23366.0,76.7245,76.8434,76.6947,76.8137,23366.0
2015-12-22 14:00:00,77.52,77.6,77.46,77.58,21927.0,76.8335,76.9128,76.774,76.893,21927.0
2015-12-22 14:10:00,77.58,77.68,77.53,77.67,25611.0,76.893,76.9921,76.8434,76.9822,25611.0
2015-12-22 14:20:00,77.68,77.71,77.53,77.54,34563.0,76.9921,77.0218,76.8434,76.8533,34563.0
2015-12-22 14:30:00,77.55,77.66,77.53,77.63,22938.0,76.8632,76.9723,76.8434,76.9425,22938.0
2015-12-22 14:40:00,77.63,77.79,77.62,77.75,49708.0,76.9425,77.1011,76.9326,77.0615,49708.0
2015-12-22 14:50:00,77.75,77.87,77.74,77.86,45574.0,77.0615,77.1804,77.0516,77.1705,45574.0
2015-12-22 15:00:00,77.87,78.0,77.82,77.93,31995.0,77.1804,77.3093,77.1308,77.2399,31995.0
2015-12-22 15:10:00,77.9,78.02,77.88,77.96,53404.0,77.2101,77.3291,77.1903,77.2696,53404.0
2015-12-22 15:20:00,77.94,78.03,77.93,77.93,35358.0,77.2498,77.339,77.2399,77.2399,35358.0
2015-12-22 15:30:00,77.94,78.09,77.84,78.06,94544.0,77.2498,77.3985,77.1507,77.3687,94544.0
2015-12-22 15:40:00,78.07,78.09,77.8,77.85,104857.0,77.3786,77.3985,77.111,77.1606,104857.0
2015-12-22 15:50:00,77.86,78.02,77.73,77.84,323601.0,77.1705,77.3291,77.0416,77.1507,323601.0
2015-12-23 09:30:00,78.2,78.33,77.94,78.06,60319.0,77.5075,77.6363,77.2498,77.3687,60319.0
2015-12-23 09:40:00,78.06,78.5,77.97,78.47,39870.0,77.3687,77.8048,77.2795,77.7751,39870.0
2015-12-23 09:50:00,78.47,78.88,78.43,78.69,69062.0,77.7751,78.1815,77.7354,77.9931,69062.0
2015-12-23 10:00:00,78.7,78.9,78.69,78.72,30203.0,78.0031,78.2013,77.9931,78.0229,30203.0
2015-12-23 10:10:00,78.72,78.85,78.63,78.79,41236.0,78.0229,78.1517,77.9337,78.0923,41236.0
2015-12-23 10:20:00,78.76,78.89,78.74,78.79,60487.0,78.0625,78.1914,78.0427,78.0923,60487.0
2015-12-23 10:30:00,78.8,78.87,78.71,78.79,53992.0,78.1022,78.1715,78.013,78.0923,53992.0
2015-12-23 10:40:00,78.76,78.79,78.57,78.61,23315.0,78.0625,78.0923,77.8742,77.9139,23315.0
2015-12-23 10:50:00,78.6,78.67,78.54,78.67,19710.0,77.9039,77.9733,77.8445,77.9733,19710.0
2015-12-23 11:00:00,78.64,78.68,78.41,78.41,39668.0,77.9436,77.9832,77.7156,77.7156,39668.0
2015-12-23 11:10:00,78.44,78.47,78.33,78.42,40752.0,77.7454,77.7751,77.6363,77.7255,40752.0
2015-12-23 11:20:00,78.43,78.48,78.33,78.33,22301.0,77.7354,77.785,77.6363,77.6363,22301.0
2015-12-23 11:30:00,78.35,78.41,78.32,78.32,19329.0,77.6562,77.7156,77.6264,77.6264,19329.0
2015-12-23 11:40:00,78.32,78.35,78.24,78.25,42176.0,77.6264,77.6562,77.5471,77.557,42176.0
2015-12-23 11:50:00,78.23,78.31,78.15,78.3,34818.0,77.5372,77.6165,77.4579,77.6066,34818.0
2015-12-23 12:00:00,78.3,78.45,78.29,78.41,45766.0,77.6066,77.7553,77.5967,77.7156,45766.0
2015-12-23 12:10:00,78.42,78.44,78.25,78.27,60050.0,77.7255,77.7454,77.557,77.5769,60050.0
2015-12-23 12:20:00,78.27,78.39,78.26,78.33,27413.0,77.5769,77.6958,77.5669,77.6363,27413.0
2015-12-23 12:30:00,78.35,78.4,78.3,78.3,16512.0,77.6562,77.7057,77.6066,77.6066,16512.0
2015-12-23 12:40:00,78.3,78.32,78.15,78.19,17750.0,77.6066,77.6264,77.4579,77.4976,17750.0
2015-12-23 12:50:00,78.2,78.22,78.16,78.17,17619.0,77.5075,77.5273,77.4678,77.4777,17619.0
2015-12-23 13:00:00,78.18,78.21,78.11,78.16,20610.0,77.4877,77.5174,77.4183,77.4678,20610.0
2015-12-23 13:10:00,78.16,78.21,78.11,78.15,29368.0,77.4678,77.5174,77.4183,77.4579,29368.0
2015-12-23 13:20:00,78.15,78.19,78.1,78.1,14538.0,77.4579,77.4976,77.4084,77.4084,14538.0
2015-12-23 13:30:00,78.12,78.13,78.02,78.05,36262.0,77.4282,77.4381,77.3291,77.3588,36262.0
2015-12-23 13:40:00,78.06,78.13,77.99,78.11,63187.0,77.3687,77.4381,77.2993,77.4183,63187.0
2015-12-23 13:50:00,78.12,78.2,78.07,78.17,28555.0,77.4282,77.5075,77.3786,77.4777,28555.0
2015-12-23 14:00:00,78.17,78.29,78.15,78.26,22863.0,77.4777,77.5967,77.4579,77.5669,22863.0
2015-12-23 14:10:00,78.27,78.3,78.14,78.24,40017.0,77.5769,77.6066,77.448,77.5471,40017.0
2015-12-23 14:20:00,78.24,78.29,78.18,78.22,20853.0,77.5471,77.5967,77.4877,77.5273,20853.0
2015-12-23 14:30:00,78.22,78.39,78.21,78.35,29373.0,77.5273,77.6958,77.5174,77.6562,29373.0
2015-12-23 14:40:00,78.36,78.4,78.15,78.24,36894.0,77.6661,77.7057,77.4579,77.5471,36894.0
2015-12-23 14:50:00,78.23,78.26,78.15,78.2,34507.0,77.5372,77.5669,77.4579,77.5075,34507.0
2015-12-23 15:00:00,78.19,78.21,78.04,78.07,35869.0,77.4976,77.5174,77.3489,77.3786,35869.0
2015-12-23 15:10:00,78.08,78.15,78.03,78.12,30457.0,77.3885,77.4579,77.339,77.4282,30457.0
2015-12-23 15:20:00,78.1,78.14,78.07,78.1,26876.0,77.4084,77.448,77.3786,77.4084,26876.0
2015-12-23 15:30:00,78.09,78.16,77.95,78.02,66851.0,77.3985,77.4678,77.2597,77.3291,66851.0
2015-12-23 15:40:00,78.02,78.12,77.97,78.08,103951.0,77.3291,77.4282,77.2795,77.3885,103951.0
2015-12-23 15:50:00,78.09,78.15,78.0,78.04,258840.0,77.3985,77.4579,77.3093,77.3489,258840.0
2015-12-24 09:30:00,78.03,78.16,77.74,78.01,49771.0,77.339,77.4678,77.0516,77.3192,49771.0
2015-12-24 09:40:00,78.02,78.05,77.8,77.94,41512.0,77.3291,77.3588,77.111,77.2498,41512.0
2015-12-24 09:50:00,77.94,77.97,77.73,77.74,24522.0,77.2498,77.2795,77.0416,77.0516,24522.0
2015-12-24 10:00:00,77.77,77.89,77.74,77.79,46178.0,77.0813,77.2002,77.0516,77.1011,46178.0
2015-12-24 10:10:00,77.8,77.83,77.68,77.78,50959.0,77.111,77.1408,76.9921,77.0912,50959.0
2015-12-24 10:20:00,77.78,77.85,77.7,77.82,21999.0,77.0912,77.1606,77.0119,77.1308,21999.0
2015-12-24 10:30:00,77.8,77.85,77.74,77.84,20056.0,77.111,77.1606,77.0516,77.1507,20056.0
2015-12-24 10:40:00,77.85,77.97,77.77,77.97,22759.0,77.1606,77.2795,77.0813,77.2795,22759.0
2015-12-24 10:50:00,77.98,78.0,77.79,77.81,23652.0,77.2894,77.3093,77.1011,77.1209,23652.0
2015-12-24 11:00:00,77.82,77.82,77.72,77.75,21375.0,77.1308,77.1308,77.0317,77.0615,21375.0
2015-12-24 11:10:00,77.75,77.76,77.67,77.69,35857.0,77.0615,77.0714,76.9822,77.002,35857.0
2015-12-24 11:20:00,77.71,77.78,77.68,77.68,45136.0,77.0218,77.0912,76.9921,76.9921,45136.0
2015-12-24 11:30:00,77.69,77.71,77.58,77.7,33628.0,77.002,77.0218,76.893,77.0119,33628.0
2015-12-24 11:40:00,77.7,77.86,77.68,77.84,38964.0,77.0119,77.1705,76.9921,77.1507,38964.0
2015-12-24 11:50:00,77.82,78.03,77.82,78.03,27495.0,77.1308,77.339,77.1308,77.339,27495.0
2015-12-24 12:00:00,78.02,78.03,77.94,78.0,26958.0,77.3291,77.339,77.2498,77.3093,26958.0
2015-12-24 12:10:00,78.0,78.15,77.98,78.13,21720.0,77.3093,77.4579,77.2894,77.4381,21720.0
2015-12-24 12:20:00,78.12,78.35,78.12,78.31,45676.0,77.4282,77.6562,77.4282,77.6165,45676.0
2015-12-24 12:30:00,78.3,78.3,77.97,78.01,54621.0,77.6066,77.6066,77.2795,77.3192,54621.0
2015-12-24 12:40:00,78.02,78.02,77.88,77.94,68592.0,77.3291,77.3291,77.1903,77.2498,68592.0
2015-12-24 12:50:00,77.94,77.94,77.81,77.81,117534.0,77.2498,77.2498,77.1209,77.1209,117534.0
2015-12-28 09:30:00,77.66,78.17,77.62,78.02,61717.0,76.9723,77.4777,76.9326,77.3291,61717.0
2015-12-28 09:40:00,77.98,78.08,77.86,77.93,33990.0,77.2894,77.3885,77.1705,77.2399,33990.0
2015-12-28 09:50:00,77.91,77.96,77.65,77.68,22962.0,77.22,77.2696,76.9624,76.9921,22962.0
2015-12-28 10:00:00,77.65,77.67,77.52,77.62,29826.0,76.9624,76.9822,76.8335,76.9326,29826.0
2015-12-28 10:10:00,77.64,77.66,77.45,77.46,22740.0,76.9524,76.9723,76.7641,76.774,22740.0
2015-12-28 10:20:00,77.47,77.54,77.43,77.49,17934.0,76.7839,76.8533,76.7443,76.8038,17934.0
2015-12-28 10:30:00,77.48,77.54,77.38,77.54,15817.0,76.7939,76.8533,76.6947,76.8533,15817.0
2015-12-28 10:40:00,77.53,77.65,77.51,77.51,17472.0,76.8434,76.9624,76.8236,76.8236,17472.0
2015-12-28 10:50:00,77.51,77.58,77.42,77.49,20972.0,76.8236,76.893,76.7344,76.8038,20972.0
2015-12-28 11:00:00,77.46,77.56,77.43,77.49,13314.0,76.774,76.8731,76.7443,76.8038,13314.0
2015-12-28 11:10:00,77.47,77.64,77.46,77.63,14615.0,76.7839,76.9524,76.774,76.9425,14615.0
2015-12-28 11:20:00,77.61,77.75,77.6,77.71,24529.0,76.9227,77.0615,76.9128,77.0218,24529.0
2015-12-28 11:30:00,77.73,77.73,77.63,77.71,12841.0,77.0416,77.0416,76.9425,77.0218,12841.0
2015-12-28 11:40:00,77.68,77.72,77.65,77.7,20046.0,76.9921,77.0317,76.9624,77.0119,20046.0
2015-12-28 11:50:00,77.69,77.82,77.67,77.68,23540.0,77.002,77.1308,76.9822,76.9921,23540.0
2015-12-28 12:00:00,77.68,77.73,77.65,77.66,24831.0,76.9921,77.0416,76.9624,76.9723,24831.0
2015-12-28 12:10:00,77.67,77.71,77.61,77.69,14801.0,76.9822,77.0218,76.9227,77.002,14801.0
2015-12-28 12:20:00,77.68,77.69,77.59,77.68,17223.0,76.9921,77.002,76.9029,76.9921,17223.0
2015-12-28 12:30:00,77.69,77.72,77.6,77.67,20163.0,77.002,77.0317,76.9128,76.9822,20163.0
2015-12-28 12:40:00,77.65,77.77,77.62,77.75,12714.0,76.9624,77.0813,76.9326,77.0615,12714.0
2015-12-28 12:50:00,77.75,77.83,77.71,77.73,27462.0,77.0615,77.1408,77.0218,77.0416,27462.0
2015-12-28 13:00:00,77.75,77.9,77.75,77.85,14577.0,77.0615,77.2101,77.0615,77.1606,14577.0
2015-12-28 13:10:00,77.85,78.05,77.81,78.04,26381.0,77.1606,77.3588,77.1209,77.3489,26381.0
2015-12-28 13:20:00,78.04,78.07,77.94,77.96,23437.0,77.3489,77.3786,77.2498,77.2696,23437.0
2015-12-28 13:30:00,77.96,78.15,77.96,78.11,32869.0,77.2696,77.4579,77.2696,77.4183,32869.0
2015-12-28 13:40:00,78.13,78.14,78.01,78.01,13692.0,77.4381,77.448,77.3192,77.3192,13692.0
2015-12-28 13:50:00,78.01,78.05,77.88,77.89,22990.0,77.3192,77.3588,77.1903,77.2002,22990.0
2015-12-28 14:00:00,77.89,78.05,77.88,78.04,19285.0,77.2002,77.3588,77.1903,77.3489,19285.0
2015-12-28 14:10:00,78.05,78.06,77.91,77.98,29602.0,77.3588,77.3687,77.22,77.2894,29602.0
2015-12-28 14:20:00,77.99,78.0,77.89,77.92,22104.0,77.2993,77.3093,77.2002,77.23,22104.0
2015-12-28 14:30:00,77.93,78.03,77.9,77.98,22372.0,77.2399,77.339,77.2101,77.2894,22372.0
2015-12-28 14:40:00,77.98,78.1,77.97,78.08,20535.0,77.2894,77.4084,77.2795,77.3885,20535.0
2015-12-28 14:50:00,78.08,78.17,78.04,78.06,14769.0,77.3885,77.4777,77.3489,77.3687,14769.0
2015-12-28 15:00:00,78.06,78.15,77.98,78.07,41140.0,77.3687,77.4579,77.2894,77.3786,41140.0
2015-12-28 15:10:00,78.07,78.09,77.88,77.88,31362.0,77.3786,77.3985,77.1903,77.1903,31362.0
2015-12-28 15:20:00,77.89,77.93,77.87,77.91,107736.0,77.2002,77.2399,77.1804,77.22,107736.0
2015-12-28 15:30:00,77.91,78.02,77.87,77.95,43271.0,77.22,77.3291,77.1804,77.2597,43271.0
2015-12-28 15:40:00,77.96,78.05,77.91,78.05,70159.0,77.2696,77.3588,77.22,77.3588,70159.0
2015-12-28 15:50:00,78.04,78.2,78.03,78.18,202434.0,77.3489,77.5075,77.339,77.4877,202434.0
2015-12-29 09:30:00,78.5,79.12,78.44,78.86,80229.0,77.8048,78.4193,77.7454,78.1616,80229.0
2015-12-29 09:40:00,78.93,79.05,78.82,78.97,41171.0,78.231,78.35,78.122,78.2707,41171.0
2015-12-29 09:50:00,78.99,79.03,78.88,79.02,31663.0,78.2905,78.3301,78.1815,78.3202,31663.0
2015-12-29 10:00:00,79.02,79.25,78.99,79.14,41094.0,78.3202,78.5482,78.2905,78.4392,41094.0
2015-12-29 10:10:00,79.17,79.27,79.14,79.21,56316.0,78.4689,78.568,78.4392,78.5085,56316.0
2015-12-29 10:20:00,79.22,79.24,79.01,79.12,32371.0,78.5184,78.5383,78.3103,78.4193,32371.0
2015-12-29 10:30:00,79.13,79.19,79.06,79.15,44286.0,78.4292,78.4887,78.3599,78.4491,44286.0
2015-12-29 10:40:00,79.16,79.29,79.11,79.22,39560.0,78.459,78.5878,78.4094,78.5184,39560.0
2015-12-29 10:50:00,79.22,79.32,79.14,79.26,40771.0,78.5184,78.6176,78.4392,78.5581,40771.0
2015-12-29 11:00:00,79.26,79.55,79.23,79.49,103621.0,78.5581,78.8455,78.5284,78.7861,103621.0
2015-12-29 11:10:00,79.5,79.54,79.39,79.5,57773.0,78.796,78.8356,78.6869,78.796,57773.0
2015-12-29 11:20:00,79.52,79.52,79.4,79.48,27778.0,78.8158,78.8158,78.6969,78.7761,27778.0
2015-12-29 11:30:00,79.48,79.65,79.48,79.63,54895.0,78.7761,78.9446,78.7761,78.9248,54895.0
2015-12-29 11:40:00,79.63,79.65,79.22,79.22,53460.0,78.9248,78.9446,78.5184,78.5184,53460.0
2015-12-29 11:50:00,79.22,79.29,79.16,79.25,28930.0,78.5184,78.5878,78.459,78.5482,28930.0
2015-12-29 12:00:00,79.25,79.28,79.17,79.2,31996.0,78.5482,78.5779,78.4689,78.4986,31996.0
2015-12-29 12:10:00,79.22,79.28,79.15,79.28,18725.0,78.5184,78.5779,78.4491,78.5779,18725.0
2015-12-29 12:20:00,79.27,79.37,79.22,79.23,25648.0,78.568,78.6671,78.5184,78.5284,25648.0
2015-12-29 12:30:00,79.24,79.27,79.2,79.24,21733.0,78.5383,78.568,78.4986,78.5383,21733.0
2015-12-29 12:40:00,79.24,79.24,79.16,79.16,24101.0,78.5383,78.5383,78.459,78.459,24101.0
2015-12-29 12:50:00,79.16,79.22,79.11,79.22,35580.0,78.459,78.5184,78.4094,78.5184,35580.0
2015-12-29 13:00:00,79.2,79.24,79.15,79.19,21787.0,78.4986,78.5383,78.4491,78.4887,21787.0
2015-12-29 13:10:00,79.19,79.22,79.1,79.22,19179.0,78.4887,78.5184,78.3995,78.5184,19179.0
2015-12-29 13:20:00,79.21,79.23,79.13,79.21,19676.0,78.5085,78.5284,78.4292,78.5085,19676.0
2015-12-29 13:30:00,79.21,79.24,79.16,79.22,14871.0,78.5085,78.5383,78.459,78.5184,14871.0
2015-12-29 13:40:00,79.22,79.27,79.21,79.27,17673.0,78.5184,78.568,78.5085,78.568,17673.0
2015-12-29 13:50:00,79.28,79.44,79.25,79.44,27678.0,78.5779,78.7365,78.5482,78.7365,27678.0
2015-12-29 14:00:00,79.43,79.49,79.41,79.47,31303.0,78.7266,78.7861,78.7068,78.7662,31303.0
2015-12-29 14:10:00,79.47,79.5,79.37,79.39,37599.0,78.7662,78.796,78.6671,78.6869,37599.0
2015-12-29 14:20:00,79.38,79.53,79.38,79.53,36630.0,78.677,78.8257,78.677,78.8257,36630.0
2015-12-29 14:30:00,79.54,79.56,79.47,79.48,41235.0,78.8356,78.8554,78.7662,78.7761,41235.0
2015-12-29 14:40:00,79.49,79.61,79.48,79.58,27238.0,78.7861,78.905,78.7761,78.8753,27238.0
2015-12-29 14:50:00,79.59,79.63,79.51,79.6,28454.0,78.8852,78.9248,78.8059,78.8951,28454.0
2015-12-29 15:00:00,79.59,79.73,79.59,79.72,36656.0,78.8852,79.0239,78.8852,79.014,36656.0
2015-12-29 15:10:00,79.73,79.76,79.67,79.71,41168.0,79.0239,79.0537,78.9645,79.0041,41168.0
2015-12-29 15:20:00,79.73,79.74,79.67,79.72,46703.0,79.0239,79.0338,78.9645,79.014,46703.0
2015-12-29 15:30:00,79.72,79.72,79.48,79.51,62541.0,79.014,79.014,78.7761,78.8059,62541.0
2015-12-29 15:40:00,79.5,79.5,79.31,79.42,114695.0,78.796,78.796,78.6077,78.7167,114695.0
2015-12-29 15:50:00,79.43,79.5,79.4,79.43,209874.0,78.7266,78.796,78.6969,78.7266,209874.0
2015-12-30 09:30:00,79.3,79.49,79.23,79.41,68092.0,78.5977,78.7861,78.5284,78.7068,68092.0
2015-12-30 09:40:00,79.4,79.66,79.38,79.45,57943.0,78.6969,78.9546,78.677,78.7464,57943.0
2015-12-30 09:50:00,79.41,79.51,79.33,79.45,33418.0,78.7068,78.8059,78.6275,78.7464,33418.0
2015-12-30 10:00:00,79.47,79.69,79.45,79.56,25660.0,78.7662,78.9843,78.7464,78.8554,25660.0
2015-12-30 10:10:00,79.59,79.77,79.58,79.69,22189.0,78.8852,79.0636,78.8753,78.9843,22189.0
2015-12-30 10:20:00,79.66,79.68,79.54,79.62,25959.0,78.9546,78.9744,78.8356,78.9149,25959.0
2015-12-30 10:30:00,79.61,79.75,79.58,79.75,33601.0,78.905,79.0438,78.8753,79.0438,33601.0
2015-12-30 10:40:00,79.76,79.87,79.73,79.75,32850.0,79.0537,79.1627,79.0239,79.0438,32850.0
2015-12-30 10:50:00,79.74,79.89,79.73,79.83,26235.0,79.0338,79.1825,79.0239,79.123,26235.0
2015-12-30 11:00:00,79.84,79.87,79.77,79.79,29996.0,79.133,79.1627,79.0636,79.0834,29996.0
2015-12-30 11:10:00,79.79,79.81,79.68,79.72,42900.0,79.0834,79.1032,78.9744,79.014,42900.0
2015-12-30 11:20:00,79.71,79.71,79.45,79.56,26607.0,79.0041,79.0041,78.7464,78.8554,26607.0
2015-12-30 11:30:00,79.54,79.54,79.32,79.4,32555.0,78.8356,78.8356,78.6176,78.6969,32555.0
2015-12-30 11:40:00,79.42,79.52,79.38,79.52,17512.0,78.7167,78.8158,78.677,78.8158,17512.0
2015-12-30 11:50:00,79.51,79.64,79.51,79.52,15055.0,78.8059,78.9347,78.8059,78.8158,15055.0
2015-12-30 12:00:00,79.53,79.65,79.48,79.6,24673.0,78.8257,78.9446,78.7761,78.8951,24673.0
2015-12-30 12:10:00,79.62,79.7,79.61,79.67,16181.0,78.9149,78.9942,78.905,78.9645,16181.0
2015-12-30 12:20:00,79.68,79.69,79.63,79.66,21585.0,78.9744,78.9843,78.9248,78.9546,21585.0
2015-12-30 12:30:00,79.65,79.65,79.58,79.59,20249.0,78.9446,78.9446,78.8753,78.8852,20249.0
2015-12-30 12:40:00,79.58,79.58,79.51,79.52,42865.0,78.8753,78.8753,78.8059,78.8158,42865.0
2015-12-30 12:50:00,79.51,79.62,79.5,79.62,33818.0,78.8059,78.9149,78.796,78.9149,33818.0
2015-12-30 13:00:00,79.62,79.7,79.6,79.6,23198.0,78.9149,78.9942,78.8951,78.8951,23198.0
2015-12-30 13:10:00,79.62,79.65,79.57,79.65,23193.0,78.9149,78.9446,78.8653,78.9446,23193.0
2015-12-30 13:20:00,79.64,79.64,79.54,79.62,16093.0,78.9347,78.9347,78.8356,78.9149,16093.0
2015-12-30 13:30:00,79.61,79.65,79.58,79.58,12843.0,78.905,78.9446,78.8753,78.8753,12843.0
2015-12-30 13:40:00,79.58,79.69,79.58,79.65,17747.0,78.8753,78.9843,78.8753,78.9446,17747.0
2015-12-30 13:50:00,79.64,79.65,79.54,79.57,29686.0,78.9347,78.9446,78.8356,78.8653,29686.0
2015-12-30 14:00:00,79.57,79.61,79.48,79.55,51910.0,78.8653,78.905,78.7761,78.8455,51910.0
2015-12-30 14:10:00,79.54,79.65,79.53,79.61,26200.0,78.8356,78.9446,78.8257,78.905,26200.0
2015-12-30 14:20:00,79.61,79.62,79.47,79.54,28748.0,78.905,78.9149,78.7662,78.8356,28748.0
2015-12-30 14:30:00,79.54,79.56,79.44,79.49,22457.0,78.8356,78.8554,78.7365,78.7861,22457.0
2015-12-30 14:40:00,79.48,79.53,79.45,79.5,45704.0,78.7761,78.8257,78.7464,78.796,45704.0
2015-12-30 14:50:00,79.51,79.51,79.45,79.48,77505.0,78.8059,78.8059,78.7464,78.7761,77505.0
2015-12-30 15:00:00,79.46,79.52,79.43,79.51,59041.0,78.7563,78.8158,78.7266,78.8059,59041.0
2015-12-30 15:10:00,79.51,79.57,79.48,79.53,43332.0,78.8059,78.8653,78.7761,78.8257,43332.0
2015-12-30 15:20:00,79.54,79.57,79.46,79.47,50428.0,78.8356,78.8653,78.7563,78.7662,50428.0
2015-12-30 15:30:00,79.46,79.46,78.97,79.13,80743.0,78.7563,78.7563,78.2707,78.4292,80743.0
2015-12-30 15:40:00,79.12,79.26,79.06,79.2,67935.0,78.4193,78.5581,78.3599,78.4986,67935.0
2015-12-30 15:50:00,79.2,79.21,79.08,79.12,131152.0,78.4986,78.5085,78.3797,78.4193,131152.0
2015-12-31 09:30:00,78.99,79.14,78.83,79.05,67730.0,78.2905,78.4392,78.1319,78.35,67730.0
2015-12-31 09:40:00,79.04,79.17,78.96,79.05,48558.0,78.34,78.4689,78.2608,78.35,48558.0
2015-12-31 09:50:00,79.05,79.29,78.96,79.2,59501.0,78.35,78.5878,78.2608,78.4986,59501.0
2015-12-31 10:00:00,79.18,79.24,78.98,79.06,29004.0,78.4788,78.5383,78.2806,78.3599,29004.0
2015-12-31 10:10:00,79.06,79.14,78.92,78.92,34083.0,78.3599,78.4392,78.2211,78.2211,34083.0
2015-12-31 10:20:00,78.93,78.95,78.74,78.74,33982.0,78.231,78.2508,78.0427,78.0427,33982.0
2015-12-31 10:30:00,78.76,78.76,78.54,78.71,33545.0,78.0625,78.0625,77.8445,78.013,33545.0
2015-12-31 10:40:00,78.69,78.88,78.66,78.85,32077.0,77.9931,78.1815,77.9634,78.1517,32077.0
2015-12-31 10:50:00,78.84,79.04,78.8,78.94,45132.0,78.1418,78.34,78.1022,78.2409,45132.0
2015-12-31 11:00:00,78.95,79.18,78.89,79.18,41219.0,78.2508,78.4788,78.1914,78.4788,41219.0
2015-12-31 11:10:00,79.18,79.24,79.11,79.14,56848.0,78.4788,78.5383,78.4094,78.4392,56848.0
2015-12-31 11:20:00,79.12,79.17,79.02,79.1,34705.0,78.4193,78.4689,78.3202,78.3995,34705.0
2015-12-31 11:30:00,79.1,79.19,79.03,79.15,17155.0,78.3995,78.4887,78.3301,78.4491,17155.0
2015-12-31 11:40:00,79.15,79.39,79.15,79.38,36864.0,78.4491,78.6869,78.4491,78.677,36864.0
2015-12-31 11:50:00,79.38,79.39,79.23,79.32,25742.0,78.677,78.6869,78.5284,78.6176,25742.0
2015-12-31 12:00:00,79.34,79.41,79.22,79.41,33483.0,78.6374,78.7068,78.5184,78.7068,33483.0
2015-12-31 12:10:00,79.42,79.42,79.29,79.36,26739.0,78.7167,78.7167,78.5878,78.6572,26739.0
2015-12-31 12:20:00,79.36,79.39,79.26,79.32,28521.0,78.6572,78.6869,78.5581,78.6176,28521.0
2015-12-31 12:30:00,79.34,79.37,79.27,79.32,22331.0,78.6374,78.6671,78.568,78.6176,22331.0
2015-12-31 12:40:00,79.33,79.41,79.3,79.32,23506.0,78.6275,78.7068,78.5977,78.6176,23506.0
2015-12-31 12:50:00,79.34,79.36,79.16,79.17,22993.0,78.6374,78.6572,78.459,78.4689,22993.0
2015-12-31 13:00:00,79.15,79.18,78.9,78.9,23518.0,78.4491,78.4788,78.2013,78.2013,23518.0
2015-12-31 13:10:00,78.88,79.02,78.88,78.91,21983.0,78.1815,78.3202,78.1815,78.2112,21983.0
2015-12-31 13:20:00,78.9,78.98,78.86,78.86,36738.0,78.2013,78.2806,78.1616,78.1616,36738.0
2015-12-31 13:30:00,78.87,78.96,78.82,78.94,18649.0,78.1715,78.2608,78.122,78.2409,18649.0
2015-12-31 13:40:00,78.95,79.04,78.93,79.02,43694.0,78.2508,78.34,78.231,78.3202,43694.0
2015-12-31 13:50:00,79.04,79.08,79.0,79.08,55811.0,78.34,78.3797,78.3004,78.3797,55811.0
2015-12-31 14:00:00,79.09,79.1,78.9,78.9,35688.0,78.3896,78.3995,78.2013,78.2013,35688.0
2015-12-31 14:10:00,78.89,78.97,78.89,78.95,29177.0,78.1914,78.2707,78.1914,78.2508,29177.0
2015-12-31 14:20:00,78.96,78.99,78.9,78.95,74510.0,78.2608,78.2905,78.2013,78.2508,74510.0
2015-12-31 14:30:00,78.95,78.97,78.76,78.83,31428.0,78.2508,78.2707,78.0625,78.1319,31428.0
2015-12-31 14:40:00,78.83,79.03,78.82,79.0,31104.0,78.1319,78.3301,78.122,78.3004,31104.0
2015-12-31 14:50:00,79.01,79.03,78.92,78.94,30332.0,78.3103,78.3301,78.2211,78.2409,30332.0
2015-12-31 15:00:00,78.92,78.92,78.74,78.74,23665.0,78.2211,78.2211,78.0427,78.0427,23665.0
2015-12-31 15:10:00,78.74,78.78,78.66,78.75,40653.0,78.0427,78.0823,77.9634,78.0526,40653.0
2015-12-31 15:20:00,78.76,78.85,78.6,78.6,55252.0,78.0625,78.1517,77.9039,77.9039,55252.0
2015-12-31 15:30:00,78.62,78.79,78.6,78.74,48764.0,77.9238,78.0923,77.9039,78.0427,48764.0
2015-12-31 15:40:00,78.75,78.75,78.62,78.67,69591.0,78.0526,78.0526,77.9238,77.9733,69591.0
2015-12-31 15:50:00,78.67,78.7,78.36,78.37,245691.0,77.9733,78.0031,77.6661,77.676,245691.0
2016-01-04 09:30:00,77.14,77.21,76.54,76.77,208846.0,76.4569,76.5262,75.8622,76.0901,208846.0
2016-01-04 09:40:00,76.74,76.95,76.31,76.45,315315.0,76.0604,76.2686,75.6342,75.773,315315.0
2016-01-04 09:50:00,76.47,76.69,76.43,76.51,117270.0,75.7928,76.0109,75.7532,75.8324,117270.0
2016-01-04 10:00:00,76.51,76.56,76.03,76.14,176808.0,75.8324,75.882,75.3567,75.4657,176808.0
2016-01-04 10:10:00,76.16,76.27,75.88,76.21,88736.0,75.4855,75.5946,75.208,75.5351,88736.0
2016-01-04 10:20:00,76.2,76.29,75.81,76.17,124898.0,75.5252,75.6144,75.1386,75.4955,124898.0
2016-01-04 10:30:00,76.14,76.22,75.87,76.06,112307.0,75.4657,75.545,75.1981,75.3864,112307.0
2016-01-04 10:40:00,76.04,76.21,75.89,76.16,47145.0,75.3666,75.5351,75.2179,75.4855,47145.0
2016-01-04 10:50:00,76.19,76.2,75.96,76.02,123795.0,75.5153,75.5252,75.2873,75.3468,123795.0
2016-01-04 11:00:00,76.02,76.03,75.64,75.72,134914.0,75.3468,75.3567,74.9702,75.0494,134914.0
2016-01-04 11:10:00,75.72,76.17,75.64,76.11,191175.0,75.0494,75.4955,74.9702,75.436,191175.0
2016-01-04 11:20:00,76.09,76.28,76.04,76.24,134656.0,75.4162,75.6045,75.3666,75.5648,134656.0
2016-01-04 11:30:00,76.22,76.4,76.14,76.22,85339.0,75.545,75.7234,75.4657,75.545,85339.0
2016-01-04 11:40:00,76.22,76.43,76.2,76.41,63203.0,75.545,75.7532,75.5252,75.7333,63203.0
2016-01-04 11:50:00,76.41,76.42,76.24,76.4,101558.0,75.7333,75.7432,75.5648,75.7234,101558.0
2016-01-04 12:00:00,76.37,76.44,76.28,76.35,85766.0,75.6937,75.7631,75.6045,75.6739,85766.0
2016-01-04 12:10:00,76.36,76.43,76.23,76.23,108191.0,75.6838,75.7532,75.5549,75.5549,108191.0
2016-01-04 12:20:00,76.23,76.23,75.96,75.99,66457.0,75.5549,75.5549,75.2873,75.3171,66457.0
2016-01-04 12:30:00,76.0,76.15,75.8,76.04,113163.0,75.327,75.4756,75.1287,75.3666,113163.0
2016-01-04 12:40:00,76.04,76.33,75.96,76.24,68490.0,75.3666,75.654,75.2873,75.5648,68490.0
2016-01-04 12:50:00,76.27,76.4,76.21,76.27,35821.0,75.5946,75.7234,75.5351,75.5946,35821.0
2016-01-04 13:00:00,76.26,76.54,76.26,76.4,160624.0,75.5847,75.8622,75.5847,75.7234,160624.0
2016-01-04 13:10:00,76.39,76.45,76.28,76.28,36295.0,75.7135,75.773,75.6045,75.6045,36295.0
2016-01-04 13:20:00,76.3,76.3,76.14,76.19,31356.0,75.6243,75.6243,75.4657,75.5153,31356.0
2016-01-04 13:30:00,76.19,76.39,76.17,76.38,34417.0,75.5153,75.7135,75.4955,75.7036,34417.0
2016-01-04 13:40:00,76.39,76.42,76.19,76.19,50272.0,75.7135,75.7432,75.5153,75.5153,50272.0
2016-01-04 13:50:00,76.18,76.32,76.12,76.18,38739.0,75.5054,75.6441,75.4459,75.5054,38739.0
2016-01-04 14:00:00,76.16,76.16,75.9,76.01,37340.0,75.4855,75.4855,75.2278,75.3369,37340.0
2016-01-04 14:10:00,76.04,76.11,75.86,76.11,63627.0,75.3666,75.436,75.1882,75.436,63627.0
2016-01-04 14:20:00,76.13,76.23,76.08,76.13,43169.0,75.4558,75.5549,75.4063,75.4558,43169.0
2016-01-04 14:30:00,76.14,76.16,75.81,75.98,47261.0,75.4657,75.4855,75.1386,75.3071,47261.0
2016-01-04 14:40:00,75.97,76.15,75.93,76.06,89577.0,75.2972,75.4756,75.2576,75.3864,89577.0
2016-01-04 14:50:00,76.07,76.13,75.92,76.09,51256.0,75.3963,75.4558,75.2477,75.4162,51256.0
2016-01-04 15:00:00,76.07,76.07,75.84,75.89,49019.0,75.3963,75.3963,75.1684,75.2179,49019.0
2016-01-04 15:10:00,75.88,75.95,75.75,75.79,98866.0,75.208,75.2774,75.0792,75.1188,98866.0
2016-01-04 15:20:00,75.79,75.89,75.69,75.86,67814.0,75.1188,75.2179,75.0197,75.1882,67814.0
2016-01-04 15:30:00,75.88,76.18,75.87,76.16,118293.0,75.208,75.5054,75.1981,75.4855,118293.0
2016-01-04 15:40:00,76.17,76.5,76.15,76.48,136429.0,75.4955,75.8225,75.4756,75.8027,136429.0
2016-01-04 15:50:00,76.48,76.74,76.37,76.73,272357.0,75.8027,76.0604,75.6937,76.0505,272357.0
2016-01-05 09:30:00,77.07,77.46,77.0,77.2,149293.0,76.3875,76.774,76.3181,76.5163,149293.0
2016-01-05 09:40:00,77.2,77.57,77.05,77.44,54316.0,76.5163,76.8831,76.3677,76.7542,54316.0
2016-01-05 09:50:00,77.44,77.49,77.32,77.48,58369.0,76.7542,76.8038,76.6353,76.7939,58369.0
2016-01-05 10:00:00,77.46,77.55,77.29,77.42,124583.0,76.774,76.8632,76.6055,76.7344,124583.0
2016-01-05 10:10:00,77.43,77.75,77.42,77.63,76985.0,76.7443,77.0615,76.7344,76.9425,76985.0
2016-01-05 10:20:00,77.63,77.63,77.26,77.26,51344.0,76.9425,76.9425,76.5758,76.5758,51344.0
2016-01-05 10:30:00,77.23,77.52,77.15,77.5,36916.0,76.5461,76.8335,76.4668,76.8137,36916.0
2016-01-05 10:40:00,77.5,77.86,77.49,77.86,65292.0,76.8137,77.1705,76.8038,77.1705,65292.0
2016-01-05 10:50:00,77.87,77.97,77.77,77.81,40464.0,77.1804,77.2795,77.0813,77.1209,40464.0
2016-01-05 11:00:00,77.79,77.81,77.41,77.42,53812.0,77.1011,77.1209,76.7245,76.7344,53812.0
2016-01-05 11:10:00,77.42,77.42,77.1,77.11,39021.0,76.7344,76.7344,76.4172,76.4271,39021.0
2016-01-05 11:20:00,77.12,77.34,77.12,77.15,24802.0,76.437,76.6551,76.437,76.4668,24802.0
2016-01-05 11:30:00,77.17,77.3,77.14,77.15,26065.0,76.4866,76.6155,76.4569,76.4668,26065.0
2016-01-05 11:40:00,77.16,77.24,76.99,77.1,30081.0,76.4767,76.556,76.3082,76.4172,30081.0
2016-01-05 11:50:00,77.12,77.22,77.02,77.06,20939.0,76.437,76.5362,76.3379,76.3776,20939.0
2016-01-05 12:00:00,77.07,77.07,76.75,76.8,38641.0,76.3875,76.3875,76.0703,76.1199,38641.0
2016-01-05 12:10:00,76.82,76.89,76.74,76.77,26274.0,76.1397,76.2091,76.0604,76.0901,26274.0
2016-01-05 12:20:00,76.75,76.82,76.68,76.82,23928.0,76.0703,76.1397,76.0009,76.1397,23928.0
2016-01-05 12:30:00,76.8,76.91,76.75,76.9,22149.0,76.1199,76.2289,76.0703,76.219,22149.0
2016-01-05 12:40:00,76.89,76.89,76.72,76.74,24135.0,76.2091,76.2091,76.0406,76.0604,24135.0
2016-01-05 12:50:00,76.72,76.84,76.67,76.84,14821.0,76.0406,76.1595,75.991,76.1595,14821.0
2016-01-05 13:00:00,76.85,76.97,76.75,76.92,22408.0,76.1694,76.2884,76.0703,76.2388,22408.0
2016-01-05 13:10:00,76.94,77.01,76.87,76.87,19922.0,76.2586,76.328,76.1893,76.1893,19922.0
2016-01-05 13:20:00,76.88,76.88,76.77,76.85,13220.0,76.1992,76.1992,76.0901,76.1694,13220.0
2016-01-05 13:30:00,76.84,76.87,76.79,76.85,21824.0,76.1595,76.1893,76.11,76.1694,21824.0
2016-01-05 13:40:00,76.85,77.2,76.85,77.2,29248.0,76.1694,76.5163,76.1694,76.5163,29248.0
2016-01-05 13:50:00,77.19,77.3,77.16,77.26,34685.0,76.5064,76.6155,76.4767,76.5758,34685.0
2016-01-05 14:00:00,77.25,77.27,77.13,77.19,34893.0,76.5659,76.5857,76.447,76.5064,34893.0
2016-01-05 14:10:00,77.18,77.38,77.16,77.36,22783.0,76.4965,76.6947,76.4767,76.6749,22783.0
2016-01-05 14:20:00,77.38,77.6,77.36,77.54,57818.0,76.6947,76.9128,76.6749,76.8533,57818.0
2016-01-05 14:30:00,77.54,77.56,77.31,77.37,26327.0,76.8533,76.8731,76.6254,76.6848,26327.0
2016-01-05 14:40:00,77.38,77.39,77.26,77.35,23191.0,76.6947,76.7047,76.5758,76.665,23191.0
2016-01-05 14:50:00,77.36,77.45,77.22,77.26,40270.0,76.6749,76.7641,76.5362,76.5758,40270.0
2016-01-05 15:00:00,77.24,77.25,77.07,77.12,38482.0,76.556,76.5659,76.3875,76.437,38482.0
2016-01-05 15:10:00,77.11,77.25,77.08,77.14,40655.0,76.4271,76.5659,76.3974,76.4569,40655.0
2016-01-05 15:20:00,77.14,77.18,76.96,77.13,46290.0,76.4569,76.4965,76.2785,76.447,46290.0
2016-01-05 15:30:00,77.13,77.25,76.96,77.13,77148.0,76.447,76.5659,76.2785,76.447,77148.0
2016-01-05 15:40:00,77.13,77.49,77.06,77.18,124285.0,76.447,76.8038,76.3776,76.4965,124285.0
2016-01-05 15:50:00,77.19,77.23,77.01,77.07,197988.0,76.5064,76.5461,76.328,76.3875,197988.0
2016-01-06 09:30:00,75.72,76.15,75.72,76.01,72437.0,75.0494,75.4756,75.0494,75.3369,72437.0
2016-01-06 09:40:00,76.01,76.21,75.91,76.17,68239.0,75.3369,75.5351,75.2378,75.4955,68239.0
2016-01-06 09:50:00,76.17,76.34,76.11,76.28,62746.0,75.4955,75.664,75.436,75.6045,62746.0
2016-01-06 10:00:00,76.29,76.29,76.01,76.16,57299.0,75.6144,75.6144,75.3369,75.4855,57299.0
2016-01-06 10:10:00,76.17,76.34,76.01,76.31,73467.0,75.4955,75.664,75.3369,75.6342,73467.0
2016-01-06 10:20:00,76.3,77.33,76.3,76.9,320823.0,75.6243,76.6452,75.6243,76.219,320823.0
2016-01-06 10:30:00,76.85,76.9,76.6,76.82,93307.0,76.1694,76.219,75.9217,76.1397,93307.0
2016-01-06 10:40:00,76.82,77.0,76.7,76.76,87030.0,76.1397,76.3181,76.0208,76.0802,87030.0
2016-01-06 10:50:00,76.76,76.78,76.65,76.72,62625.0,76.0802,76.1001,75.9712,76.0406,62625.0
2016-01-06 11:00:00,76.73,76.82,76.46,76.46,44192.0,76.0505,76.1397,75.7829,75.7829,44192.0
2016-01-06 11:10:00,76.45,76.65,76.35,76.6,40893.0,75.773,75.9712,75.6739,75.9217,40893.0
2016-01-06 11:20:00,76.63,76.93,76.63,76.91,34124.0,75.9514,76.2487,75.9514,76.2289,34124.0
2016-01-06 11:30:00,76.9,76.93,76.73,76.88,25511.0,76.219,76.2487,76.0505,76.1992,25511.0
2016-01-06 11:40:00,76.89,76.97,76.82,76.87,22011.0,76.2091,76.2884,76.1397,76.1893,22011.0
2016-01-06 11:50:00,76.87,76.88,76.68,76.71,29207.0,76.1893,76.1992,76.0009,76.0307,29207.0
2016-01-06 12:00:00,76.73,76.79,76.59,76.61,28221.0,76.0505,76.11,75.9117,75.9316,28221.0
2016-01-06 12:10:00,76.59,76.63,76.51,76.51,33176.0,75.9117,75.9514,75.8324,75.8324,33176.0
2016-01-06 12:20:00,76.51,76.54,76.37,76.42,18097.0,75.8324,75.8622,75.6937,75.7432,18097.0
2016-01-06 12:30:00,76.42,76.66,76.36,76.56,25319.0,75.7432,75.9811,75.6838,75.882,25319.0
2016-01-06 12:40:00,76.57,76.6,76.41,76.45,20490.0,75.8919,75.9217,75.7333,75.773,20490.0
2016-01-06 12:50:00,76.47,76.52,76.39,76.39,18464.0,75.7928,75.8424,75.7135,75.7135,18464.0
2016-01-06 13:00:00,76.39,76.42,76.18,76.19,58956.0,75.7135,75.7432,75.5054,75.5153,58956.0
2016-01-06 13:10:00,76.19,76.23,76.01,76.12,40669.0,75.5153,75.5549,75.3369,75.4459,40669.0
2016-01-06 13:20:00,76.11,76.24,76.11,76.22,32796.0,75.436,75.5648,75.436,75.545,32796.0
2016-01-06 13:30:00,76.2,76.32,76.15,76.2,31718.0,75.5252,75.6441,75.4756,75.5252,31718.0
2016-01-06 13:40:00,76.19,76.2,75.97,75.97,32885.0,75.5153,75.5252,75.2972,75.2972,32885.0
2016-01-06 13:50:00,75.97,76.08,75.92,75.92,44584.0,75.2972,75.4063,75.2477,75.2477,44584.0
2016-01-06 14:00:00,75.93,76.2,75.84,76.2,50254.0,75.2576,75.5252,75.1684,75.5252,50254.0
2016-01-06 14:10:00,76.2,76.25,76.03,76.2,40268.0,75.5252,75.5747,75.3567,75.5252,40268.0
2016-01-06 14:20:00,76.21,76.22,76.06,76.12,33846.0,75.5351,75.545,75.3864,75.4459,33846.0
2016-01-06 14:30:00,76.11,76.16,76.03,76.08,36590.0,75.436,75.4855,75.3567,75.4063,36590.0
2016-01-06 14:40:00,76.05,76.07,75.67,75.72,161913.0,75.3765,75.3963,74.9999,75.0494,161913.0
2016-01-06 14:50:00,75.71,75.88,75.63,75.71,35218.0,75.0395,75.208,74.9602,75.0395,35218.0
2016-01-06 15:00:00,75.69,75.86,75.65,75.86,47467.0,75.0197,75.1882,74.9801,75.1882,47467.0
2016-01-06 15:10:00,75.86,76.06,75.77,76.03,114009.0,75.1882,75.3864,75.099,75.3567,114009.0
2016-01-06 15:20:00,76.03,76.33,76.03,76.33,204148.0,75.3567,75.654,75.3567,75.654,204148.0
2016-01-06 15:30:00,76.31,76.39,76.04,76.33,261508.0,75.6342,75.7135,75.3666,75.654,261508.0
2016-01-06 15:40:00,76.33,76.35,76.18,76.25,185724.0,75.654,75.6739,75.5054,75.5747,185724.0
2016-01-06 15:50:00,76.27,76.37,76.16,76.31,338423.0,75.5946,75.6937,75.4855,75.6342,338423.0
2016-01-07 09:30:00,75.13,75.17,74.7,75.02,205470.0,74.4647,74.5043,74.0385,74.3556,205470.0
2016-01-07 09:40:00,75.05,75.13,74.87,75.13,230348.0,74.3854,74.4647,74.207,74.4647,230348.0
2016-01-07 09:50:00,75.1,75.51,75.06,75.1,147661.0,74.4349,74.8413,74.3953,74.4349,147661.0
2016-01-07 10:00:00,75.1,75.23,74.91,74.93,167315.0,74.4349,74.5638,74.2466,74.2664,167315.0
2016-01-07 10:10:00,74.91,75.21,74.63,75.19,209449.0,74.2466,74.544,73.9691,74.5241,209449.0
2016-01-07 10:20:00,75.19,75.32,75.04,75.13,98042.0,74.5241,74.653,74.3755,74.4647,98042.0
2016-01-07 10:30:00,75.13,75.31,75.07,75.14,161564.0,74.4647,74.6431,74.4052,74.4746,161564.0
2016-01-07 10:40:00,75.13,75.55,75.03,75.49,130001.0,74.4647,74.8809,74.3656,74.8215,130001.0
2016-01-07 10:50:00,75.49,75.6,75.37,75.43,115080.0,74.8215,74.9305,74.7025,74.762,115080.0
2016-01-07 11:00:00,75.43,75.56,75.23,75.3,61451.0,74.762,74.8909,74.5638,74.6332,61451.0
2016-01-07 11:10:00,75.31,75.4,75.14,75.25,40624.0,74.6431,74.7323,74.4746,74.5836,40624.0
2016-01-07 11:20:00,75.25,75.32,74.81,74.85,56250.0,74.5836,74.653,74.1475,74.1871,56250.0
2016-01-07 11:30:00,74.84,74.92,74.81,74.85,54525.0,74.1772,74.2565,74.1475,74.1871,54525.0
2016-01-07 11:40:00,74.84,75.1,74.76,74.8,67805.0,74.1772,74.4349,74.0979,74.1376,67805.0
2016-01-07 11:50:00,74.79,74.96,74.75,74.87,44936.0,74.1277,74.2962,74.088,74.207,44936.0
2016-01-07 12:00:00,74.85,74.93,74.74,74.78,35050.0,74.1871,74.2664,74.0781,74.1178,35050.0
2016-01-07 12:10:00,74.78,74.85,74.57,74.61,50231.0,74.1178,74.1871,73.9096,73.9493,50231.0
2016-01-07 12:20:00,74.63,74.69,74.39,74.4,52407.0,73.9691,74.0286,73.7312,73.7411,52407.0
2016-01-07 12:30:00,74.39,74.54,74.37,74.41,100394.0,73.7312,73.8799,73.7114,73.751,100394.0
2016-01-07 12:40:00,74.4,74.53,74.37,74.53,39244.0,73.7411,73.87,73.7114,73.87,39244.0
2016-01-07 12:50:00,74.52,74.54,74.3,74.39,29347.0,73.8601,73.8799,73.642,73.7312,29347.0
2016-01-07 13:00:00,74.4,74.4,74.16,74.22,49406.0,73.7411,73.7411,73.5033,73.5627,49406.0
2016-01-07 13:10:00,74.21,74.25,73.85,73.88,111443.0,73.5528,73.5925,73.196,73.2257,111443.0
2016-01-07 13:20:00,73.87,74.12,73.7,73.99,66764.0,73.2158,73.4636,73.0473,73.3348,66764.0
2016-01-07 13:30:00,73.99,74.02,73.47,73.63,74549.0,73.3348,73.3645,72.8194,72.978,74549.0
2016-01-07 13:40:00,73.61,73.86,73.55,73.82,62119.0,72.9581,73.2059,72.8987,73.1663,62119.0
2016-01-07 13:50:00,73.81,74.02,73.77,73.91,56301.0,73.1564,73.3645,73.1167,73.2555,56301.0
2016-01-07 14:00:00,73.92,74.04,73.83,74.02,72078.0,73.2654,73.3843,73.1762,73.3645,72078.0
2016-01-07 14:10:00,74.03,74.33,73.99,74.32,105973.0,73.3744,73.6718,73.3348,73.6618,105973.0
2016-01-07 14:20:00,74.31,74.4,74.03,74.05,116181.0,73.6519,73.7411,73.3744,73.3942,116181.0
2016-01-07 14:30:00,74.03,74.32,73.94,74.32,63952.0,73.3744,73.6618,73.2852,73.6618,63952.0
2016-01-07 14:40:00,74.32,74.57,74.23,74.52,89166.0,73.6618,73.9096,73.5726,73.8601,89166.0
2016-01-07 14:50:00,74.52,74.79,74.46,74.67,178144.0,73.8601,74.1277,73.8006,74.0087,178144.0
2016-01-07 15:00:00,74.68,74.68,74.34,74.55,144247.0,74.0187,74.0187,73.6817,73.8898,144247.0
2016-01-07 15:10:00,74.55,74.64,74.31,74.42,77305.0,73.8898,73.979,73.6519,73.761,77305.0
2016-01-07 15:20:00,74.42,74.42,74.12,74.14,79638.0,73.761,73.761,73.4636,73.4834,79638.0
2016-01-07 15:30:00,74.14,74.59,74.11,74.49,110178.0,73.4834,73.9295,73.4537,73.8303,110178.0
2016-01-07 15:40:00,74.49,74.66,74.25,74.58,162514.0,73.8303,73.9988,73.5925,73.9195,162514.0
2016-01-07 15:50:00,74.57,74.61,74.29,74.29,341212.0,73.9096,73.9493,73.6321,73.6321,341212.0
2016-01-08 09:30:00,74.78,75.08,74.47,74.99,217107.0,74.1178,74.4151,73.8105,74.3259,217107.0
2016-01-08 09:40:00,75.0,75.03,74.73,74.87,64870.0,74.3358,74.3656,74.0682,74.207,64870.0
2016-01-08 09:50:00,74.9,75.26,74.75,75.18,71423.0,74.2367,74.5935,74.088,74.5142,71423.0
2016-01-08 10:00:00,75.16,75.16,74.48,74.51,67414.0,74.4944,74.4944,73.8204,73.8502,67414.0
2016-01-08 10:10:00,74.46,74.69,74.36,74.67,47207.0,73.8006,74.0286,73.7015,74.0087,47207.0
2016-01-08 10:20:00,74.67,74.71,74.39,74.51,74552.0,74.0087,74.0484,73.7312,73.8502,74552.0
2016-01-08 10:30:00,74.52,74.63,74.09,74.13,56489.0,73.8601,73.9691,73.4339,73.4735,56489.0
2016-01-08 10:40:00,74.14,74.31,74.05,74.29,46116.0,73.4834,73.6519,73.3942,73.6321,46116.0
2016-01-08 10:50:00,74.26,74.29,74.01,74.13,39034.0,73.6024,73.6321,73.3546,73.4735,39034.0
2016-01-08 11:00:00,74.12,74.24,73.98,74.21,58163.0,73.4636,73.5825,73.3249,73.5528,58163.0
2016-01-08 11:10:00,74.19,74.21,73.97,73.99,35895.0,73.533,73.5528,73.3149,73.3348,35895.0
2016-01-08 11:20:00,74.0,74.01,73.6,73.71,90747.0,73.3447,73.3546,72.9482,73.0572,90747.0
2016-01-08 11:30:00,73.69,73.71,73.42,73.58,82547.0,73.0374,73.0572,72.7698,72.9284,82547.0
2016-01-08 11:40:00,73.58,73.66,73.38,73.59,85701.0,72.9284,73.0077,72.7302,72.9383,85701.0
2016-01-08 11:50:00,73.59,73.97,73.52,73.93,48923.0,72.9383,73.3149,72.8689,73.2753,48923.0
2016-01-08 12:00:00,73.95,74.14,73.86,74.14,41912.0,73.2951,73.4834,73.2059,73.4834,41912.0
2016-01-08 12:10:00,74.14,74.28,74.03,74.22,59222.0,73.4834,73.6222,73.3744,73.5627,59222.0
2016-01-08 12:20:00,74.23,74.55,74.18,74.47,42646.0,73.5726,73.8898,73.5231,73.8105,42646.0
2016-01-08 12:30:00,74.44,74.45,74.17,74.17,38963.0,73.7808,73.7907,73.5132,73.5132,38963.0
2016-01-08 12:40:00,74.17,74.36,74.09,74.32,41610.0,73.5132,73.7015,73.4339,73.6618,41610.0
2016-01-08 12:50:00,74.32,74.32,74.13,74.17,27350.0,73.6618,73.6618,73.4735,73.5132,27350.0
2016-01-08 13:00:00,74.16,74.27,73.92,74.09,56751.0,73.5033,73.6123,73.2654,73.4339,56751.0
2016-01-08 13:10:00,74.07,74.08,73.94,74.07,36465.0,73.4141,73.424,73.2852,73.4141,36465.0
2016-01-08 13:20:00,74.03,74.09,73.87,73.95,44773.0,73.3744,73.4339,73.2158,73.2951,44773.0
2016-01-08 13:30:00,73.96,74.23,73.94,74.21,23879.0,73.305,73.5726,73.2852,73.5528,23879.0
2016-01-08 13:40:00,74.21,74.24,73.82,73.83,132672.0,73.5528,73.5825,73.1663,73.1762,132672.0
2016-01-08 13:50:00,73.82,73.89,73.64,73.69,80907.0,73.1663,73.2356,72.9879,73.0374,80907.0
2016-01-08 14:00:00,73.71,73.87,73.69,73.81,50792.0,73.0572,73.2158,73.0374,73.1564,50792.0
2016-01-08 14:10:00,73.8,73.85,73.61,73.83,54337.0,73.1464,73.196,72.9581,73.1762,54337.0
2016-01-08 14:20:00,73.83,73.9,73.63,73.7,42218.0,73.1762,73.2456,72.978,73.0473,42218.0
2016-01-08 14:30:00,73.67,73.88,73.65,73.76,30924.0,73.0176,73.2257,72.9978,73.1068,30924.0
2016-01-08 14:40:00,73.74,74.03,73.7,73.95,33554.0,73.087,73.3744,73.0473,73.2951,33554.0
2016-01-08 14:50:00,73.9,73.95,73.69,73.74,42619.0,73.2456,73.2951,73.0374,73.087,42619.0
2016-01-08 15:00:00,73.71,73.87,73.71,73.78,48229.0,73.0572,73.2158,73.0572,73.1266,48229.0
2016-01-08 15:10:00,73.77,73.96,73.69,73.74,93112.0,73.1167,73.305,73.0374,73.087,93112.0
2016-01-08 15:20:00,73.74,73.77,73.59,73.65,65950.0,73.087,73.1167,72.9383,72.9978,65950.0
2016-01-08 15:30:00,73.64,73.66,73.38,73.38,96164.0,72.9879,73.0077,72.7302,72.7302,96164.0
2016-01-08 15:40:00,73.37,73.44,72.98,72.98,175244.0,72.7203,72.7896,72.3337,72.3337,175244.0
2016-01-08 15:50:00,72.98,73.28,72.9,73.26,463917.0,72.3337,72.6311,72.2544,72.6112,463917.0
2016-01-11 09:30:00,73.74,73.83,73.5,73.68,153112.0,73.087,73.1762,72.8491,73.0275,153112.0
2016-01-11 09:40:00,73.66,73.66,73.3,73.37,91680.0,73.0077,73.0077,72.6509,72.7203,91680.0
2016-01-11 09:50:00,73.38,73.38,72.88,72.89,71714.0,72.7302,72.7302,72.2346,72.2445,71714.0
2016-01-11 10:00:00,72.87,73.28,72.85,73.28,91132.0,72.2247,72.6311,72.2049,72.6311,91132.0
2016-01-11 10:10:00,73.3,73.43,73.03,73.18,169819.0,72.6509,72.7797,72.3833,72.5319,169819.0
2016-01-11 10:20:00,73.18,73.29,73.1,73.18,31752.0,72.5319,72.641,72.4526,72.5319,31752.0
2016-01-11 10:30:00,73.2,73.46,73.2,73.37,70087.0,72.5518,72.8095,72.5518,72.7203,70087.0
2016-01-11 10:40:00,73.33,73.49,73.19,73.24,49527.0,72.6806,72.8392,72.5418,72.5914,49527.0
2016-01-11 10:50:00,73.26,73.27,72.84,73.05,53759.0,72.6112,72.6211,72.1949,72.4031,53759.0
2016-01-11 11:00:00,73.01,73.06,72.88,72.9,60201.0,72.3634,72.413,72.2346,72.2544,60201.0
2016-01-11 11:10:00,72.92,73.18,72.84,73.1,69742.0,72.2742,72.5319,72.1949,72.4526,69742.0
2016-01-11 11:20:00,73.1,73.23,73.03,73.15,56772.0,72.4526,72.5815,72.3833,72.5022,56772.0
2016-01-11 11:30:00,73.1,73.34,73.0,73.29,27120.0,72.4526,72.6905,72.3535,72.641,27120.0
2016-01-11 11:40:00,73.31,73.45,73.27,73.39,79279.0,72.6608,72.7995,72.6211,72.7401,79279.0
2016-01-11 11:50:00,73.39,73.52,73.25,73.31,31179.0,72.7401,72.8689,72.6013,72.6608,31179.0
2016-01-11 12:00:00,73.31,73.31,73.2,73.25,40306.0,72.6608,72.6608,72.5518,72.6013,40306.0
2016-01-11 12:10:00,73.22,73.28,73.02,73.07,53352.0,72.5716,72.6311,72.3734,72.4229,53352.0
2016-01-11 12:20:00,73.05,73.1,72.81,72.88,34957.0,72.4031,72.4526,72.1652,72.2346,34957.0
2016-01-11 12:30:00,72.85,72.94,72.84,72.91,48310.0,72.2049,72.2941,72.1949,72.2643,48310.0
2016-01-11 12:40:00,72.91,72.98,72.82,72.92,16538.0,72.2643,72.3337,72.1751,72.2742,16538.0
2016-01-11 12:50:00,72.9,72.95,72.63,72.73,34311.0,72.2544,72.304,71.9868,72.0859,34311.0
2016-01-11 13:00:00,72.73,72.83,72.68,72.72,41679.0,72.0859,72.185,72.0364,72.076,41679.0
2016-01-11 13:10:00,72.7,72.73,72.34,72.56,47526.0,72.0562,72.0859,71.6994,71.9174,47526.0
2016-01-11 13:20:00,72.57,72.62,72.38,72.45,49371.0,71.9273,71.9769,71.739,71.8084,49371.0
2016-01-11 13:30:00,72.44,72.53,72.28,72.34,46666.0,71.7985,71.8877,71.6399,71.6994,46666.0
2016-01-11 13:40:00,72.32,72.35,71.88,71.92,72455.0,71.6796,71.7093,71.2434,71.2831,72455.0
2016-01-11 13:50:00,71.92,72.07,71.86,72.03,59273.0,71.2831,71.4318,71.2236,71.3921,59273.0
2016-01-11 14:00:00,72.05,72.38,71.95,72.38,65416.0,71.4119,71.739,71.3128,71.739,65416.0
2016-01-11 14:10:00,72.38,72.57,72.32,72.54,66303.0,71.739,71.9273,71.6796,71.8976,66303.0
2016-01-11 14:20:00,72.53,72.83,72.46,72.74,66207.0,71.8877,72.185,71.8183,72.0958,66207.0
2016-01-11 14:30:00,72.77,72.85,72.62,72.79,33352.0,72.1256,72.2049,71.9769,72.1454,33352.0
2016-01-11 14:40:00,72.78,72.87,72.63,72.66,28538.0,72.1355,72.2247,71.9868,72.0165,28538.0
2016-01-11 14:50:00,72.65,72.72,72.59,72.67,58844.0,72.0066,72.076,71.9472,72.0265,58844.0
2016-01-11 15:00:00,72.67,72.75,72.45,72.48,65339.0,72.0265,72.1057,71.8084,71.8381,65339.0
2016-01-11 15:10:00,72.48,72.49,72.12,72.27,89304.0,71.8381,71.848,71.4813,71.63,89304.0
2016-01-11 15:20:00,72.27,73.01,72.2,72.94,126648.0,71.63,72.3634,71.5606,72.2941,126648.0
2016-01-11 15:30:00,72.96,73.52,72.96,73.41,173753.0,72.3139,72.8689,72.3139,72.7599,173753.0
2016-01-11 15:40:00,73.4,73.56,73.26,73.29,184201.0,72.75,72.9086,72.6112,72.641,184201.0
2016-01-11 15:50:00,73.3,73.41,73.16,73.16,324616.0,72.6509,72.7599,72.5121,72.5121,324616.0
2016-01-12 09:30:00,73.97,75.12,73.87,74.89,227841.0,73.3149,74.4548,73.2158,74.2268,227841.0
2016-01-12 09:40:00,74.88,75.28,74.69,75.13,167954.0,74.2169,74.6133,74.0286,74.4647,167954.0
2016-01-12 09:50:00,75.18,75.19,74.83,74.84,123504.0,74.5142,74.5241,74.1673,74.1772,123504.0
2016-01-12 10:00:00,74.83,74.84,74.31,74.5,80071.0,74.1673,74.1772,73.6519,73.8402,80071.0
2016-01-12 10:10:00,74.48,74.55,74.36,74.49,197841.0,73.8204,73.8898,73.7015,73.8303,197841.0
2016-01-12 10:20:00,74.47,74.55,74.15,74.21,185527.0,73.8105,73.8898,73.4933,73.5528,185527.0
2016-01-12 10:30:00,74.2,74.71,74.16,74.5,143380.0,73.5429,74.0484,73.5033,73.8402,143380.0
2016-01-12 10:40:00,74.49,74.75,74.22,74.22,167157.0,73.8303,74.088,73.5627,73.5627,167157.0
2016-01-12 10:50:00,74.2,74.27,74.01,74.13,67625.0,73.5429,73.6123,73.3546,73.4735,67625.0
2016-01-12 11:00:00,74.12,74.19,73.97,74.02,74134.0,73.4636,73.533,73.3149,73.3645,74134.0
2016-01-12 11:10:00,74.03,74.04,73.8,74.04,74697.0,73.3744,73.3843,73.1464,73.3843,74697.0
2016-01-12 11:20:00,74.01,74.04,73.82,73.94,36291.0,73.3546,73.3843,73.1663,73.2852,36291.0
2016-01-12 11:30:00,73.93,73.98,73.61,73.66,93479.0,73.2753,73.3249,72.9581,73.0077,93479.0
2016-01-12 11:40:00,73.66,74.02,73.66,74.02,83405.0,73.0077,73.3645,73.0077,73.3645,83405.0
2016-01-12 11:50:00,74.05,74.34,74.02,74.12,148896.0,73.3942,73.6817,73.3645,73.4636,148896.0
2016-01-12 12:00:00,74.13,74.19,73.99,74.04,73997.0,73.4735,73.533,73.3348,73.3843,73997.0
2016-01-12 12:10:00,74.04,74.04,73.69,73.71,38997.0,73.3843,73.3843,73.0374,73.0572,38997.0
2016-01-12 12:20:00,73.71,73.92,73.66,73.79,27460.0,73.0572,73.2654,73.0077,73.1365,27460.0
2016-01-12 12:30:00,73.8,73.91,73.52,73.66,82402.0,73.1464,73.2555,72.8689,73.0077,82402.0
2016-01-12 12:40:00,73.66,73.77,73.46,73.7,41701.0,73.0077,73.1167,72.8095,73.0473,41701.0
2016-01-12 12:50:00,73.71,73.83,73.49,73.5,84530.0,73.0572,73.1762,72.8392,72.8491,84530.0
2016-01-12 13:00:00,73.5,73.77,73.5,73.59,74236.0,72.8491,73.1167,72.8491,72.9383,74236.0
2016-01-12 13:10:00,73.55,73.79,73.52,73.61,40257.0,72.8987,73.1365,72.8689,72.9581,40257.0
2016-01-12 13:20:00,73.61,73.61,73.35,73.41,14665.0,72.9581,72.9581,72.7004,72.7599,14665.0
2016-01-12 13:30:00,73.39,73.52,73.25,73.33,37096.0,72.7401,72.8689,72.6013,72.6806,37096.0
2016-01-12 13:40:00,73.32,73.73,73.3,73.71,42998.0,72.6707,73.0771,72.6509,73.0572,42998.0
2016-01-12 13:50:00,73.72,73.76,73.54,73.55,37579.0,73.0672,73.1068,72.8887,72.8987,37579.0
2016-01-12 14:00:00,73.53,73.55,73.17,73.22,28352.0,72.8788,72.8987,72.522,72.5716,28352.0
2016-01-12 14:10:00,73.2,73.34,73.05,73.13,31787.0,72.5518,72.6905,72.4031,72.4824,31787.0
2016-01-12 14:20:00,73.13,73.48,73.07,73.37,58095.0,72.4824,72.8293,72.4229,72.7203,58095.0
2016-01-12 14:30:00,73.36,73.78,73.35,73.75,34321.0,72.7103,73.1266,72.7004,73.0969,34321.0
2016-01-12 14:40:00,73.77,73.81,73.5,73.56,34872.0,73.1167,73.1564,72.8491,72.9086,34872.0
2016-01-12 14:50:00,73.57,74.07,73.51,74.02,33421.0,72.9185,73.4141,72.859,73.3645,33421.0
2016-01-12 15:00:00,73.99,74.07,73.78,73.79,89448.0,73.3348,73.4141,73.1266,73.1365,89448.0
2016-01-12 15:10:00,73.79,74.24,73.77,74.23,143095.0,73.1365,73.5825,73.1167,73.5726,143095.0
2016-01-12 15:20:00,74.24,74.5,74.21,74.31,97973.0,73.5825,73.8402,73.5528,73.6519,97973.0
2016-01-12 15:30:00,74.29,74.38,74.11,74.17,75213.0,73.6321,73.7213,73.4537,73.5132,75213.0
2016-01-12 15:40:00,74.15,74.62,74.12,74.46,127500.0,73.4933,73.9592,73.4636,73.8006,127500.0
2016-01-12 15:50:00,74.47,74.54,74.34,74.44,182806.0,73.8105,73.8799,73.6817,73.7808,182806.0
2016-01-13 09:30:00,75.02,75.51,74.9,75.51,138923.0,74.3556,74.8413,74.2367,74.8413,138923.0
2016-01-13 09:40:00,75.54,75.71,75.37,75.4,188873.0,74.871,75.0395,74.7025,74.7323,188873.0
2016-01-13 09:50:00,75.41,75.58,75.1,75.51,238630.0,74.7422,74.9107,74.4349,74.8413,238630.0
2016-01-13 10:00:00,75.51,75.51,75.03,75.44,127025.0,74.8413,74.8413,74.3656,74.7719,127025.0
2016-01-13 10:10:00,75.45,75.53,75.03,75.04,141012.0,74.7818,74.8611,74.3656,74.3755,141012.0
2016-01-13 10:20:00,75.05,75.09,74.91,74.98,34907.0,74.3854,74.425,74.2466,74.316,34907.0
2016-01-13 10:30:00,74.97,74.97,74.66,74.68,36348.0,74.3061,74.3061,73.9988,74.0187,36348.0
2016-01-13 10:40:00,74.68,74.93,74.6,74.71,35575.0,74.0187,74.2664,73.9394,74.0484,35575.0
2016-01-13 10:50:00,74.74,74.82,74.6,74.75,46503.0,74.0781,74.1574,73.9394,74.088,46503.0
2016-01-13 11:00:00,74.7,74.7,74.29,74.32,59063.0,74.0385,74.0385,73.6321,73.6618,59063.0
2016-01-13 11:10:00,74.32,74.76,74.23,74.75,54683.0,73.6618,74.0979,73.5726,74.088,54683.0
2016-01-13 11:20:00,74.73,74.79,74.33,74.44,40936.0,74.0682,74.1277,73.6718,73.7808,40936.0
2016-01-13 11:30:00,74.46,74.54,74.29,74.31,69927.0,73.8006,73.8799,73.6321,73.6519,69927.0
2016-01-13 11:40:00,74.33,74.36,73.82,73.86,60337.0,73.6718,73.7015,73.1663,73.2059,60337.0
2016-01-13 11:50:00,73.85,73.93,73.62,73.71,90103.0,73.196,73.2753,72.968,73.0572,90103.0
2016-01-13 12:00:00,73.74,73.9,73.64,73.68,50449.0,73.087,73.2456,72.9879,73.0275,50449.0
2016-01-13 12:10:00,73.7,73.95,73.62,73.88,39335.0,73.0473,73.2951,72.968,73.2257,39335.0
2016-01-13 12:20:00,73.87,74.12,73.79,74.01,44717.0,73.2158,73.4636,73.1365,73.3546,44717.0
2016-01-13 12:30:00,74.01,74.01,73.68,73.68,35767.0,73.3546,73.3546,73.0275,73.0275,35767.0
2016-01-13 12:40:00,73.66,73.73,73.58,73.62,34226.0,73.0077,73.0771,72.9284,72.968,34226.0
2016-01-13 12:50:00,73.61,73.61,73.33,73.39,38393.0,72.9581,72.9581,72.6806,72.7401,38393.0
2016-01-13 13:00:00,73.38,73.62,73.29,73.62,34859.0,72.7302,72.968,72.641,72.968,34859.0
2016-01-13 13:10:00,73.6,73.75,73.56,73.61,32006.0,72.9482,73.0969,72.9086,72.9581,32006.0
2016-01-13 13:20:00,73.58,73.66,73.35,73.35,45431.0,72.9284,73.0077,72.7004,72.7004,45431.0
2016-01-13 13:30:00,73.33,73.43,73.12,73.12,26592.0,72.6806,72.7797,72.4725,72.4725,26592.0
2016-01-13 13:40:00,73.13,73.21,72.82,72.82,36631.0,72.4824,72.5617,72.1751,72.1751,36631.0
2016-01-13 13:50:00,72.84,73.01,72.75,72.95,76747.0,72.1949,72.3634,72.1057,72.304,76747.0
2016-01-13 14:00:00,72.9,73.25,72.81,73.11,89458.0,72.2544,72.6013,72.1652,72.4626,89458.0
2016-01-13 14:10:00,73.11,73.22,72.76,72.89,54562.0,72.4626,72.5716,72.1157,72.2445,54562.0
2016-01-13 14:20:00,72.87,73.06,72.66,72.84,74591.0,72.2247,72.413,72.0165,72.1949,74591.0
2016-01-13 14:30:00,72.86,72.86,72.09,72.32,125694.0,72.2148,72.2148,71.4516,71.6796,125694.0
2016-01-13 14:40:00,72.32,72.33,71.8,72.19,102734.0,71.6796,71.6895,71.1642,71.5507,102734.0
2016-01-13 14:50:00,72.16,72.76,72.16,72.71,90557.0,71.521,72.1157,71.521,72.0661,90557.0
2016-01-13 15:00:00,72.71,72.87,72.56,72.66,102434.0,72.0661,72.2247,71.9174,72.0165,102434.0
2016-01-13 15:10:00,72.65,72.97,72.42,72.93,95000.0,72.0066,72.3238,71.7787,72.2842,95000.0
2016-01-13 15:20:00,72.92,73.17,72.78,73.03,152319.0,72.2742,72.522,72.1355,72.3833,152319.0
2016-01-13 15:30:00,73.01,73.16,72.61,72.73,208513.0,72.3634,72.5121,71.967,72.0859,208513.0
2016-01-13 15:40:00,72.75,72.89,72.32,72.35,184784.0,72.1057,72.2445,71.6796,71.7093,184784.0
2016-01-13 15:50:00,72.34,72.49,72.25,72.38,509597.0,71.6994,71.848,71.6102,71.739,509597.0
2016-01-14 09:30:00,72.42,72.75,72.02,72.1,181242.0,71.7787,72.1057,71.3822,71.4615,181242.0
2016-01-14 09:40:00,72.03,72.49,71.89,72.17,120509.0,71.3921,71.848,71.2534,71.5309,120509.0
2016-01-14 09:50:00,72.16,72.19,71.01,71.28,149095.0,71.521,71.5507,70.3812,70.6488,149095.0
2016-01-14 10:00:00,71.28,71.42,70.87,71.28,143714.0,70.6488,70.7875,70.2424,70.6488,143714.0
2016-01-14 10:10:00,71.25,72.39,71.19,72.38,107925.0,70.619,71.7489,70.5596,71.739,107925.0
2016-01-14 10:20:00,72.39,72.93,72.39,72.93,94576.0,71.7489,72.2842,71.7489,72.2842,94576.0
2016-01-14 10:30:00,72.93,73.52,72.82,73.36,73138.0,72.2842,72.8689,72.1751,72.7103,73138.0
2016-01-14 10:40:00,73.39,73.62,73.22,73.44,79490.0,72.7401,72.968,72.5716,72.7896,79490.0
2016-01-14 10:50:00,73.46,73.53,73.2,73.21,64903.0,72.8095,72.8788,72.5518,72.5617,64903.0
2016-01-14 11:00:00,73.22,73.33,73.01,73.07,96342.0,72.5716,72.6806,72.3634,72.4229,96342.0
2016-01-14 11:10:00,73.06,73.15,72.74,72.75,78808.0,72.413,72.5022,72.0958,72.1057,78808.0
2016-01-14 11:20:00,72.74,72.82,72.55,72.81,55429.0,72.0958,72.1751,71.9075,72.1652,55429.0
2016-01-14 11:30:00,72.79,72.83,72.51,72.62,74294.0,72.1454,72.185,71.8679,71.9769,74294.0
2016-01-14 11:40:00,72.63,72.92,72.62,72.71,74952.0,71.9868,72.2742,71.9769,72.0661,74952.0
2016-01-14 11:50:00,72.71,72.91,72.59,72.8,73570.0,72.0661,72.2643,71.9472,72.1553,73570.0
2016-01-14 12:00:00,72.8,73.01,72.6,72.64,63969.0,72.1553,72.3634,71.9571,71.9967,63969.0
2016-01-14 12:10:00,72.63,72.79,72.44,72.74,54287.0,71.9868,72.1454,71.7985,72.0958,54287.0
2016-01-14 12:20:00,72.75,72.85,72.52,72.82,48327.0,72.1057,72.2049,71.8778,72.1751,48327.0
2016-01-14 12:30:00,72.84,73.02,72.73,73.01,48823.0,72.1949,72.3734,72.0859,72.3634,48823.0
2016-01-14 12:40:00,73.02,73.15,72.87,73.09,67857.0,72.3734,72.5022,72.2247,72.4427,67857.0
2016-01-14 12:50:00,73.1,73.11,72.85,72.86,42217.0,72.4526,72.4626,72.2049,72.2148,42217.0
2016-01-14 13:00:00,72.82,73.21,72.78,73.14,72549.0,72.1751,72.5617,72.1355,72.4923,72549.0
2016-01-14 13:10:00,73.14,73.18,72.99,73.11,120092.0,72.4923,72.5319,72.3436,72.4626,120092.0
2016-01-14 13:20:00,73.14,73.2,72.98,73.15,106182.0,72.4923,72.5518,72.3337,72.5022,106182.0
2016-01-14 13:30:00,73.16,73.19,72.96,73.04,61442.0,72.5121,72.5418,72.3139,72.3932,61442.0
2016-01-14 13:40:00,73.07,73.11,72.8,72.95,47930.0,72.4229,72.4626,72.1553,72.304,47930.0
2016-01-14 13:50:00,72.95,73.17,72.91,73.01,103518.0,72.304,72.522,72.2643,72.3634,103518.0
2016-01-14 14:00:00,73.06,73.07,72.88,72.97,46395.0,72.413,72.4229,72.2346,72.3238,46395.0
2016-01-14 14:10:00,72.96,73.15,72.93,72.93,71845.0,72.3139,72.5022,72.2842,72.2842,71845.0
2016-01-14 14:20:00,72.94,73.09,72.91,73.05,70106.0,72.2941,72.4427,72.2643,72.4031,70106.0
2016-01-14 14:30:00,73.07,73.22,73.01,73.05,72303.0,72.4229,72.5716,72.3634,72.4031,72303.0
2016-01-14 14:40:00,73.05,73.31,73.04,73.24,87168.0,72.4031,72.6608,72.3932,72.5914,87168.0
2016-01-14 14:50:00,73.26,73.47,73.23,73.42,95853.0,72.6112,72.8194,72.5815,72.7698,95853.0
2016-01-14 15:00:00,73.42,73.58,73.36,73.49,110666.0,72.7698,72.9284,72.7103,72.8392,110666.0
2016-01-14 15:10:00,73.48,73.6,73.45,73.47,100634.0,72.8293,72.9482,72.7995,72.8194,100634.0
2016-01-14 15:20:00,73.47,73.49,73.3,73.33,79925.0,72.8194,72.8392,72.6509,72.6806,79925.0
2016-01-14 15:30:00,73.32,73.32,72.89,73.01,132494.0,72.6707,72.6707,72.2445,72.3634,132494.0
2016-01-14 15:40:00,72.99,73.15,72.91,73.0,194957.0,72.3436,72.5022,72.2643,72.3535,194957.0
2016-01-14 15:50:00,73.0,73.15,72.88,73.06,361841.0,72.3535,72.5022,72.2346,72.413,361841.0
2016-01-15 09:30:00,69.87,71.05,68.96,70.75,741335.0,69.2512,70.4208,68.3493,70.1235,741335.0
2016-01-15 09:40:00,70.73,70.84,70.03,70.62,199022.0,70.1036,70.2127,69.4098,69.9946,199022.0
2016-01-15 09:50:00,70.61,70.62,69.6,69.7,279732.0,69.9847,69.9946,68.9836,69.0828,279732.0
2016-01-15 10:00:00,69.66,70.64,69.5,70.23,221719.0,69.0431,70.0144,68.8845,69.6081,221719.0
2016-01-15 10:10:00,70.27,70.38,69.74,69.99,168461.0,69.6477,69.7567,69.1224,69.3702,168461.0
2016-01-15 10:20:00,69.98,70.3,69.7,69.82,248782.0,69.3603,69.6774,69.0828,69.2017,248782.0
2016-01-15 10:30:00,69.84,70.06,69.57,69.75,264154.0,69.2215,69.4396,68.9539,69.1323,264154.0
2016-01-15 10:40:00,69.75,69.87,69.26,69.4,240463.0,69.1323,69.2512,68.6467,68.7854,240463.0
2016-01-15 10:50:00,69.4,69.41,68.54,68.62,336533.0,68.7854,68.7953,67.933,68.0123,336533.0
2016-01-15 11:00:00,68.63,69.14,68.59,68.86,259382.0,68.0222,68.5277,67.9826,68.2502,259382.0
2016-01-15 11:10:00,68.86,69.47,68.64,69.05,288309.0,68.2502,68.8548,68.0321,68.4385,288309.0
2016-01-15 11:20:00,69.05,69.68,68.99,69.61,119314.0,68.4385,69.0629,68.379,68.9936,119314.0
2016-01-15 11:30:00,69.6,69.66,69.3,69.41,100871.0,68.9836,69.0431,68.6863,68.7953,100871.0
2016-01-15 11:40:00,69.4,69.61,69.24,69.42,102840.0,68.7854,68.9936,68.6268,68.8052,102840.0
2016-01-15 11:50:00,69.38,69.46,69.17,69.36,78132.0,68.7656,68.8449,68.5574,68.7458,78132.0
2016-01-15 12:00:00,69.31,69.36,69.06,69.18,47291.0,68.6962,68.7458,68.4484,68.5674,47291.0
2016-01-15 12:10:00,69.18,69.3,68.75,68.76,105970.0,68.5674,68.6863,68.1412,68.1511,105970.0
2016-01-15 12:20:00,68.75,68.85,68.45,68.53,146273.0,68.1412,68.2403,67.8438,67.9231,146273.0
2016-01-15 12:30:00,68.54,68.56,68.18,68.36,133829.0,67.933,67.9529,67.5762,67.7546,133829.0
2016-01-15 12:40:00,68.36,68.67,68.3,68.54,145434.0,67.7546,68.0619,67.6952,67.933,145434.0
2016-01-15 12:50:00,68.57,68.93,68.47,68.86,77805.0,67.9628,68.3196,67.8636,68.2502,77805.0
2016-01-15 13:00:00,68.85,69.08,68.69,68.78,134482.0,68.2403,68.4682,68.0817,68.1709,134482.0
2016-01-15 13:10:00,68.79,69.44,68.78,69.36,125225.0,68.1808,68.8251,68.1709,68.7458,125225.0
2016-01-15 13:20:00,69.38,69.52,69.3,69.37,192619.0,68.7656,68.9043,68.6863,68.7557,192619.0
2016-01-15 13:30:00,69.34,69.44,69.17,69.39,138226.0,68.7259,68.8251,68.5574,68.7755,138226.0
2016-01-15 13:40:00,69.38,70.04,69.36,70.0,172170.0,68.7656,69.4197,68.7458,69.3801,172170.0
2016-01-15 13:50:00,70.01,70.28,69.87,70.23,163039.0,69.39,69.6576,69.2512,69.6081,163039.0
2016-01-15 14:00:00,70.2,70.25,69.79,70.17,137703.0,69.5783,69.6279,69.172,69.5486,137703.0
2016-01-15 14:10:00,70.17,70.38,69.81,69.87,296008.0,69.5486,69.7567,69.1918,69.2512,296008.0
2016-01-15 14:20:00,69.87,69.88,69.32,69.32,86561.0,69.2512,69.2612,68.7061,68.7061,86561.0
2016-01-15 14:30:00,69.31,69.57,69.17,69.5,170565.0,68.6962,68.9539,68.5574,68.8845,170565.0
2016-01-15 14:40:00,69.51,69.75,69.42,69.73,115458.0,68.8944,69.1323,68.8052,69.1125,115458.0
2016-01-15 14:50:00,69.73,70.51,69.59,70.48,314722.0,69.1125,69.8856,68.9737,69.8558,314722.0
2016-01-15 15:00:00,70.47,70.65,70.25,70.35,242870.0,69.8459,70.0243,69.6279,69.727,242870.0
2016-01-15 15:10:00,70.35,70.5,70.21,70.3,376330.0,69.727,69.8757,69.5882,69.6774,376330.0
2016-01-15 15:20:00,70.3,70.9,70.26,70.77,225148.0,69.6774,70.2721,69.6378,70.1433,225148.0
2016-01-15 15:30:00,70.77,70.77,70.37,70.41,228830.0,70.1433,70.1433,69.7468,69.7865,228830.0
2016-01-15 15:40:00,70.4,70.75,70.26,70.74,267021.0,69.7766,70.1235,69.6378,70.1135,267021.0
2016-01-15 15:50:00,70.72,70.92,70.66,70.87,610232.0,70.0937,70.292,70.0343,70.2424,610232.0
2016-01-19 09:30:00,71.86,72.19,71.03,71.4,216966.0,71.2236,71.5507,70.401,70.7677,216966.0
2016-01-19 09:40:00,71.42,72.13,71.42,71.7,221868.0,70.7875,71.4912,70.7875,71.065,221868.0
2016-01-19 09:50:00,71.7,71.7,71.07,71.25,246951.0,71.065,71.065,70.4406,70.619,246951.0
2016-01-19 10:00:00,71.25,71.61,71.0,71.47,242775.0,70.619,70.9758,70.3712,70.8371,242775.0
2016-01-19 10:10:00,71.46,71.81,71.29,71.7,110136.0,70.8272,71.1741,70.6587,71.065,110136.0
2016-01-19 10:20:00,71.7,71.84,71.6,71.66,77893.0,71.065,71.2038,70.9659,71.0254,77893.0
2016-01-19 10:30:00,71.67,71.82,71.46,71.46,77113.0,71.0353,71.184,70.8272,70.8272,77113.0
2016-01-19 10:40:00,71.46,71.55,71.34,71.49,120182.0,70.8272,70.9164,70.7082,70.8569,120182.0
2016-01-19 10:50:00,71.5,71.59,71.23,71.25,174577.0,70.8668,70.956,70.5992,70.619,174577.0
2016-01-19 11:00:00,71.23,71.42,71.21,71.36,220603.0,70.5992,70.7875,70.5794,70.7281,220603.0
2016-01-19 11:10:00,71.37,71.37,70.77,70.79,226189.0,70.738,70.738,70.1433,70.1631,226189.0
2016-01-19 11:20:00,70.8,71.26,70.79,71.26,102275.0,70.173,70.6289,70.1631,70.6289,102275.0
2016-01-19 11:30:00,71.29,71.48,71.17,71.38,75640.0,70.6587,70.847,70.5397,70.7479,75640.0
2016-01-19 11:40:00,71.36,71.58,71.24,71.25,75316.0,70.7281,70.9461,70.6091,70.619,75316.0
2016-01-19 11:50:00,71.23,71.52,71.21,71.47,158660.0,70.5992,70.8866,70.5794,70.8371,158660.0
2016-01-19 12:00:00,71.48,71.59,71.35,71.35,178875.0,70.847,70.956,70.7181,70.7181,178875.0
2016-01-19 12:10:00,71.34,71.83,71.33,71.62,215841.0,70.7082,71.1939,70.6983,70.9858,215841.0
2016-01-19 12:20:00,71.62,71.83,71.57,71.76,270469.0,70.9858,71.1939,70.9362,71.1245,270469.0
2016-01-19 12:30:00,71.74,71.9,71.68,71.72,98115.0,71.1047,71.2633,71.0452,71.0849,98115.0
2016-01-19 12:40:00,71.73,71.81,71.59,71.7,142248.0,71.0948,71.1741,70.956,71.065,142248.0
2016-01-19 12:50:00,71.69,71.82,71.43,71.58,236461.0,71.0551,71.184,70.7974,70.9461,236461.0
2016-01-19 13:00:00,71.59,71.61,71.19,71.38,125897.0,70.956,70.9758,70.5596,70.7479,125897.0
2016-01-19 13:10:00,71.37,71.53,71.31,71.5,48819.0,70.738,70.8965,70.6785,70.8668,48819.0
2016-01-19 13:20:00,71.52,71.57,71.21,71.4,125341.0,70.8866,70.9362,70.5794,70.7677,125341.0
2016-01-19 13:30:00,71.4,71.46,71.04,71.35,323010.0,70.7677,70.8272,70.4109,70.7181,323010.0
2016-01-19 13:40:00,71.35,71.55,71.24,71.45,129895.0,70.7181,70.9164,70.6091,70.8173,129895.0
2016-01-19 13:50:00,71.45,71.55,71.26,71.48,328560.0,70.8173,70.9164,70.6289,70.847,328560.0
2016-01-19 14:00:00,71.48,71.52,70.9,70.99,118301.0,70.847,70.8866,70.2721,70.3613,118301.0
2016-01-19 14:10:00,71.01,71.08,70.33,70.55,151359.0,70.3812,70.4505,69.7072,69.9252,151359.0
2016-01-19 14:20:00,70.53,70.73,70.34,70.64,61228.0,69.9054,70.1036,69.7171,70.0144,61228.0
2016-01-19 14:30:00,70.65,70.67,70.17,70.25,100943.0,70.0243,70.0442,69.5486,69.6279,100943.0
2016-01-19 14:40:00,70.27,70.34,69.9,69.99,68350.0,69.6477,69.7171,69.281,69.3702,68350.0
2016-01-19 14:50:00,70.01,70.23,69.91,70.11,100458.0,69.39,69.6081,69.2909,69.4891,100458.0
2016-01-19 15:00:00,70.11,70.55,69.99,70.53,97854.0,69.4891,69.9252,69.3702,69.9054,97854.0
2016-01-19 15:10:00,70.54,70.62,70.14,70.29,197565.0,69.9153,69.9946,69.5189,69.6675,197565.0
2016-01-19 15:20:00,70.26,71.0,70.24,70.95,101130.0,69.6378,70.3712,69.618,70.3217,101130.0
2016-01-19 15:30:00,70.95,71.06,70.73,71.03,211800.0,70.3217,70.4307,70.1036,70.401,211800.0
2016-01-19 15:40:00,71.04,71.32,70.9,71.28,204485.0,70.4109,70.6884,70.2721,70.6488,204485.0
2016-01-19 15:50:00,71.28,71.32,70.79,70.81,378828.0,70.6488,70.6884,70.1631,70.1829,378828.0
2016-01-20 09:30:00,69.13,69.49,68.71,68.93,320113.0,68.5178,68.8746,68.1015,68.3196,320113.0
2016-01-20 09:40:00,68.91,69.75,68.79,69.34,253990.0,68.2998,69.1323,68.1808,68.7259,253990.0
2016-01-20 09:50:00,69.34,69.48,68.6,68.69,105832.0,68.7259,68.8647,67.9925,68.0817,105832.0
2016-01-20 10:00:00,68.68,68.77,68.36,68.72,183824.0,68.0718,68.161,67.7546,68.1114,183824.0
2016-01-20 10:10:00,68.7,68.71,67.87,67.88,201190.0,68.0916,68.1015,67.269,67.2789,201190.0
2016-01-20 10:20:00,67.88,68.29,67.81,67.87,201580.0,67.2789,67.6852,67.2095,67.269,201580.0
2016-01-20 10:30:00,67.86,67.86,67.4,67.5,128193.0,67.259,67.259,66.8031,66.9022,128193.0
2016-01-20 10:40:00,67.44,67.82,67.35,67.68,134213.0,66.8428,67.2194,66.7536,67.0806,134213.0
2016-01-20 10:50:00,67.7,67.74,67.27,67.3,108038.0,67.1005,67.1401,66.6743,66.704,108038.0
2016-01-20 11:00:00,67.31,67.49,67.17,67.34,142390.0,66.7139,66.8923,66.5752,66.7437,142390.0
2016-01-20 11:10:00,67.34,67.69,67.26,67.57,194465.0,66.7437,67.0906,66.6644,66.9716,194465.0
2016-01-20 11:20:00,67.57,68.04,67.52,67.85,169539.0,66.9716,67.4375,66.9221,67.2491,169539.0
2016-01-20 11:30:00,67.83,68.4,67.83,68.19,106716.0,67.2293,67.7943,67.2293,67.5861,106716.0
2016-01-20 11:40:00,68.2,68.25,67.82,67.82,111297.0,67.596,67.6456,67.2194,67.2194,111297.0
2016-01-20 11:50:00,67.8,67.82,67.35,67.67,231567.0,67.1996,67.2194,66.7536,67.0707,231567.0
2016-01-20 12:00:00,67.69,67.89,67.43,67.51,199586.0,67.0906,67.2888,66.8329,66.9121,199586.0
2016-01-20 12:10:00,67.54,67.81,67.46,67.56,175365.0,66.9419,67.2095,66.8626,66.9617,175365.0
2016-01-20 12:20:00,67.56,67.6,67.06,67.24,102590.0,66.9617,67.0014,66.4661,66.6445,102590.0
2016-01-20 12:30:00,67.21,67.44,67.02,67.14,133754.0,66.6148,66.8428,66.4265,66.5454,133754.0
2016-01-20 12:40:00,67.14,67.25,66.94,67.14,121333.0,66.5454,66.6545,66.3472,66.5454,121333.0
2016-01-20 12:50:00,67.14,67.87,67.05,67.86,80972.0,66.5454,67.269,66.4562,67.259,80972.0
2016-01-20 13:00:00,67.91,68.16,67.76,67.99,144412.0,67.3086,67.5564,67.1599,67.3879,144412.0
2016-01-20 13:10:00,68.0,68.06,67.61,67.67,62530.0,67.3978,67.4573,67.0113,67.0707,62530.0
2016-01-20 13:20:00,67.7,67.86,67.58,67.67,143095.0,67.1005,67.259,66.9815,67.0707,143095.0
2016-01-20 13:30:00,67.65,68.25,67.62,68.23,96084.0,67.0509,67.6456,67.0212,67.6258,96084.0
2016-01-20 13:40:00,68.25,68.63,68.22,68.55,109589.0,67.6456,68.0222,67.6159,67.9429,109589.0
2016-01-20 13:50:00,68.53,68.87,68.51,68.77,178335.0,67.9231,68.2601,67.9033,68.161,178335.0
2016-01-20 14:00:00,68.77,68.77,68.42,68.7,112587.0,68.161,68.161,67.8141,68.0916,112587.0
2016-01-20 14:10:00,68.71,69.01,68.69,68.88,173917.0,68.1015,68.3989,68.0817,68.27,173917.0
2016-01-20 14:20:00,68.85,68.9,68.55,68.65,177775.0,68.2403,68.2898,67.9429,68.0421,177775.0
2016-01-20 14:30:00,68.66,68.9,68.42,68.9,123752.0,68.052,68.2898,67.8141,68.2898,123752.0
2016-01-20 14:40:00,68.88,69.06,68.71,69.06,100914.0,68.27,68.4484,68.1015,68.4484,100914.0
2016-01-20 14:50:00,69.06,69.57,69.03,69.17,162140.0,68.4484,68.9539,68.4187,68.5574,162140.0
2016-01-20 15:00:00,69.18,69.82,69.09,69.76,117791.0,68.5674,69.2017,68.4782,69.1422,117791.0
2016-01-20 15:10:00,69.76,70.59,69.66,70.49,257288.0,69.1422,69.9649,69.0431,69.8658,257288.0
2016-01-20 15:20:00,70.52,70.83,70.25,70.58,232233.0,69.8955,70.2027,69.6279,69.955,232233.0
2016-01-20 15:30:00,70.58,70.64,70.22,70.58,186513.0,69.955,70.0144,69.5981,69.955,186513.0
2016-01-20 15:40:00,70.56,70.56,70.0,70.21,362345.0,69.9351,69.9351,69.3801,69.5882,362345.0
2016-01-20 15:50:00,70.22,70.65,70.19,70.36,531362.0,69.5981,70.0243,69.5684,69.7369,531362.0
2016-01-21 09:30:00,70.36,70.5,69.76,69.79,86950.0,69.7369,69.8757,69.1422,69.172,86950.0
2016-01-21 09:40:00,69.81,70.25,69.45,69.45,93062.0,69.1918,69.6279,68.835,68.835,93062.0
2016-01-21 09:50:00,69.51,69.84,69.14,69.59,140809.0,68.8944,69.2215,68.5277,68.9737,140809.0
2016-01-21 10:00:00,69.61,70.35,69.61,70.04,125258.0,68.9936,69.727,68.9936,69.4197,125258.0
2016-01-21 10:10:00,70.11,70.51,70.07,70.21,151058.0,69.4891,69.8856,69.4495,69.5882,151058.0
2016-01-21 10:20:00,70.22,70.34,69.66,70.08,118412.0,69.5981,69.7171,69.0431,69.4594,118412.0
2016-01-21 10:30:00,70.09,70.25,69.77,69.94,183326.0,69.4693,69.6279,69.1521,69.3206,183326.0
2016-01-21 10:40:00,70.0,70.4,69.9,70.17,109124.0,69.3801,69.7766,69.281,69.5486,109124.0
2016-01-21 10:50:00,70.17,70.37,69.96,70.0,170638.0,69.5486,69.7468,69.3405,69.3801,170638.0
2016-01-21 11:00:00,70.02,70.37,69.93,70.18,133003.0,69.3999,69.7468,69.3107,69.5585,133003.0
2016-01-21 11:10:00,70.22,70.38,69.81,69.81,135492.0,69.5981,69.7567,69.1918,69.1918,135492.0
2016-01-21 11:20:00,69.81,69.89,69.52,69.65,80051.0,69.1918,69.2711,68.9043,69.0332,80051.0
2016-01-21 11:30:00,69.68,70.13,69.64,70.07,41565.0,69.0629,69.5089,69.0233,69.4495,41565.0
2016-01-21 11:40:00,70.07,70.31,69.9,70.31,41324.0,69.4495,69.6874,69.281,69.6874,41324.0
2016-01-21 11:50:00,70.31,70.41,70.17,70.24,130501.0,69.6874,69.7865,69.5486,69.618,130501.0
2016-01-21 12:00:00,70.26,70.64,70.23,70.6,164186.0,69.6378,70.0144,69.6081,69.9748,164186.0
2016-01-21 12:10:00,70.6,70.63,70.32,70.43,45689.0,69.9748,70.0045,69.6973,69.8063,45689.0
2016-01-21 12:20:00,70.4,70.45,70.25,70.41,61107.0,69.7766,69.8261,69.6279,69.7865,61107.0
2016-01-21 12:30:00,70.41,70.49,70.28,70.3,74235.0,69.7865,69.8658,69.6576,69.6774,74235.0
2016-01-21 12:40:00,70.31,70.4,70.14,70.23,44041.0,69.6874,69.7766,69.5189,69.6081,44041.0
2016-01-21 12:50:00,70.21,70.31,70.06,70.16,23133.0,69.5882,69.6874,69.4396,69.5387,23133.0
2016-01-21 13:00:00,70.14,70.48,70.11,70.36,31261.0,69.5189,69.8558,69.4891,69.7369,31261.0
2016-01-21 13:10:00,70.38,70.45,70.12,70.25,42438.0,69.7567,69.8261,69.499,69.6279,42438.0
2016-01-21 13:20:00,70.2,70.22,69.92,69.93,43354.0,69.5783,69.5981,69.3008,69.3107,43354.0
2016-01-21 13:30:00,69.94,70.05,69.7,70.03,47062.0,69.3206,69.4297,69.0828,69.4098,47062.0
2016-01-21 13:40:00,70.03,70.26,70.0,70.24,39034.0,69.4098,69.6378,69.3801,69.618,39034.0
2016-01-21 13:50:00,70.22,70.23,69.95,70.07,53302.0,69.5981,69.6081,69.3305,69.4495,53302.0
2016-01-21 14:00:00,70.08,70.17,69.93,69.97,49284.0,69.4594,69.5486,69.3107,69.3504,49284.0
2016-01-21 14:10:00,69.97,69.97,69.46,69.47,59923.0,69.3504,69.3504,68.8449,68.8548,59923.0
2016-01-21 14:20:00,69.48,69.68,69.34,69.68,59296.0,68.8647,69.0629,68.7259,69.0629,59296.0
2016-01-21 14:30:00,69.64,70.02,69.63,69.91,80321.0,69.0233,69.3999,69.0134,69.2909,80321.0
2016-01-21 14:40:00,69.91,69.99,69.55,69.59,73703.0,69.2909,69.3702,68.9341,68.9737,73703.0
2016-01-21 14:50:00,69.58,70.16,69.58,70.0,60484.0,68.9638,69.5387,68.9638,69.3801,60484.0
2016-01-21 15:00:00,70.01,70.01,69.45,69.54,89972.0,69.39,69.39,68.835,68.9242,89972.0
2016-01-21 15:10:00,69.55,69.76,69.46,69.66,80146.0,68.9341,69.1422,68.8449,69.0431,80146.0
2016-01-21 15:20:00,69.64,69.85,69.52,69.65,84626.0,69.0233,69.2314,68.9043,69.0332,84626.0
2016-01-21 15:30:00,69.66,70.04,69.64,69.98,85305.0,69.0431,69.4197,69.0233,69.3603,85305.0
2016-01-21 15:40:00,69.94,70.07,69.56,69.64,198069.0,69.3206,69.4495,68.944,69.0233,198069.0
2016-01-21 15:50:00,69.64,69.82,69.49,69.5,401834.0,69.0233,69.2017,68.8746,68.8845,401834.0
2016-01-22 09:30:00,70.45,70.94,70.3,70.83,163290.0,69.8261,70.3118,69.6774,70.2027,163290.0
2016-01-22 09:40:00,70.85,70.86,70.37,70.64,91601.0,70.2226,70.2325,69.7468,70.0144,91601.0
2016-01-22 09:50:00,70.69,71.2,70.67,71.13,107454.0,70.064,70.5695,70.0442,70.5001,107454.0
2016-01-22 10:00:00,71.13,71.34,70.9,71.0,143834.0,70.5001,70.7082,70.2721,70.3712,143834.0
2016-01-22 10:10:00,71.0,71.09,70.77,70.8,143258.0,70.3712,70.4604,70.1433,70.173,143258.0
2016-01-22 10:20:00,70.79,70.83,70.56,70.63,93783.0,70.1631,70.2027,69.9351,70.0045,93783.0
2016-01-22 10:30:00,70.62,70.92,70.62,70.86,47836.0,69.9946,70.292,69.9946,70.2325,47836.0
2016-01-22 10:40:00,70.85,70.86,70.7,70.79,49535.0,70.2226,70.2325,70.0739,70.1631,49535.0
2016-01-22 10:50:00,70.79,70.89,70.72,70.76,45114.0,70.1631,70.2622,70.0937,70.1334,45114.0
2016-01-22 11:00:00,70.78,70.88,70.64,70.67,41681.0,70.1532,70.2523,70.0144,70.0442,41681.0
2016-01-22 11:10:00,70.66,70.84,70.55,70.83,42132.0,70.0343,70.2127,69.9252,70.2027,42132.0
2016-01-22 11:20:00,70.82,70.95,70.75,70.88,41280.0,70.1928,70.3217,70.1235,70.2523,41280.0
2016-01-22 11:30:00,70.91,70.94,70.64,70.64,33963.0,70.282,70.3118,70.0144,70.0144,33963.0
2016-01-22 11:40:00,70.63,70.75,70.42,70.48,48223.0,70.0045,70.1235,69.7964,69.8558,48223.0
2016-01-22 11:50:00,70.49,70.67,70.43,70.46,72772.0,69.8658,70.0442,69.8063,69.836,72772.0
2016-01-22 12:00:00,70.46,70.8,70.44,70.78,85980.0,69.836,70.173,69.8162,70.1532,85980.0
2016-01-22 12:10:00,70.78,71.0,70.78,70.84,32417.0,70.1532,70.3712,70.1532,70.2127,32417.0
2016-01-22 12:20:00,70.85,70.93,70.75,70.84,15494.0,70.2226,70.3019,70.1235,70.2127,15494.0
2016-01-22 12:30:00,70.8,71.02,70.73,71.02,19485.0,70.173,70.3911,70.1036,70.3911,19485.0
2016-01-22 12:40:00,71.02,71.09,70.92,70.98,29672.0,70.3911,70.4604,70.292,70.3514,29672.0
2016-01-22 12:50:00,70.96,71.19,70.95,71.19,25173.0,70.3316,70.5596,70.3217,70.5596,25173.0
2016-01-22 13:00:00,71.19,71.23,71.03,71.03,65932.0,70.5596,70.5992,70.401,70.401,65932.0
2016-01-22 13:10:00,71.05,71.2,70.98,71.2,22827.0,70.4208,70.5695,70.3514,70.5695,22827.0
2016-01-22 13:20:00,71.19,71.32,71.14,71.16,34072.0,70.5596,70.6884,70.51,70.5298,34072.0
2016-01-22 13:30:00,71.19,71.29,71.18,71.19,25908.0,70.5596,70.6587,70.5496,70.5596,25908.0
2016-01-22 13:40:00,71.19,71.33,71.18,71.31,33102.0,70.5596,70.6983,70.5496,70.6785,33102.0
2016-01-22 13:50:00,71.31,71.4,71.26,71.37,28019.0,70.6785,70.7677,70.6289,70.738,28019.0
2016-01-22 14:00:00,71.37,71.53,71.28,71.53,54060.0,70.738,70.8965,70.6488,70.8965,54060.0
2016-01-22 14:10:00,71.53,71.64,71.49,71.58,42816.0,70.8965,71.0056,70.8569,70.9461,42816.0
2016-01-22 14:20:00,71.57,71.6,71.45,71.52,55313.0,70.9362,70.9659,70.8173,70.8866,55313.0
2016-01-22 14:30:00,71.52,71.57,71.36,71.4,74175.0,70.8866,70.9362,70.7281,70.7677,74175.0
2016-01-22 14:40:00,71.42,71.42,71.24,71.4,25576.0,70.7875,70.7875,70.6091,70.7677,25576.0
2016-01-22 14:50:00,71.37,71.48,71.28,71.39,27732.0,70.738,70.847,70.6488,70.7578,27732.0
2016-01-22 15:00:00,71.39,71.43,71.19,71.21,26380.0,70.7578,70.7974,70.5596,70.5794,26380.0
2016-01-22 15:10:00,71.19,71.26,71.11,71.13,37356.0,70.5596,70.6289,70.4803,70.5001,37356.0
2016-01-22 15:20:00,71.12,71.37,71.12,71.37,47002.0,70.4902,70.738,70.4902,70.738,47002.0
2016-01-22 15:30:00,71.35,71.35,71.16,71.31,65348.0,70.7181,70.7181,70.5298,70.6785,65348.0
2016-01-22 15:40:00,71.31,71.45,71.25,71.44,82645.0,70.6785,70.8173,70.619,70.8073,82645.0
2016-01-22 15:50:00,71.44,71.58,71.42,71.54,301081.0,70.8073,70.9461,70.7875,70.9065,301081.0
2016-01-25 09:30:00,71.23,71.36,71.04,71.29,64490.0,70.5992,70.7281,70.4109,70.6587,64490.0
2016-01-25 09:40:00,71.29,71.4,70.92,70.96,42530.0,70.6587,70.7677,70.292,70.3316,42530.0
2016-01-25 09:50:00,70.98,71.01,70.75,70.98,33269.0,70.3514,70.3812,70.1235,70.3514,33269.0
2016-01-25 10:00:00,70.95,71.32,70.87,71.24,45893.0,70.3217,70.6884,70.2424,70.6091,45893.0
2016-01-25 10:10:00,71.25,71.25,70.87,70.9,50362.0,70.619,70.619,70.2424,70.2721,50362.0
2016-01-25 10:20:00,70.9,71.02,70.75,70.82,76769.0,70.2721,70.3911,70.1235,70.1928,76769.0
2016-01-25 10:30:00,70.77,70.91,70.61,70.67,38302.0,70.1433,70.282,69.9847,70.0442,38302.0
2016-01-25 10:40:00,70.65,70.65,70.43,70.51,28667.0,70.0243,70.0243,69.8063,69.8856,28667.0
2016-01-25 10:50:00,70.51,70.59,70.42,70.48,40194.0,69.8856,69.9649,69.7964,69.8558,40194.0
2016-01-25 11:00:00,70.47,70.47,70.28,70.33,36987.0,69.8459,69.8459,69.6576,69.7072,36987.0
2016-01-25 11:10:00,70.3,70.39,70.14,70.32,37200.0,69.6774,69.7666,69.5189,69.6973,37200.0
2016-01-25 11:20:00,70.34,70.4,70.21,70.28,97619.0,69.7171,69.7766,69.5882,69.6576,97619.0
2016-01-25 11:30:00,70.27,70.32,70.14,70.32,48481.0,69.6477,69.6973,69.5189,69.6973,48481.0
2016-01-25 11:40:00,70.31,70.34,70.01,70.06,41274.0,69.6874,69.7171,69.39,69.4396,41274.0
2016-01-25 11:50:00,70.07,70.31,70.07,70.23,21795.0,69.4495,69.6874,69.4495,69.6081,21795.0
2016-01-25 12:00:00,70.23,70.28,70.1,70.13,48206.0,69.6081,69.6576,69.4792,69.5089,48206.0
2016-01-25 12:10:00,70.13,70.15,69.95,70.06,45167.0,69.5089,69.5288,69.3305,69.4396,45167.0
2016-01-25 12:20:00,70.04,70.12,70.02,70.04,37063.0,69.4197,69.499,69.3999,69.4197,37063.0
2016-01-25 12:30:00,70.04,70.06,69.87,69.96,182076.0,69.4197,69.4396,69.2512,69.3405,182076.0
2016-01-25 12:40:00,69.98,70.23,69.98,70.23,75436.0,69.3603,69.6081,69.3603,69.6081,75436.0
2016-01-25 12:50:00,70.24,70.39,70.22,70.38,22904.0,69.618,69.7666,69.5981,69.7567,22904.0
2016-01-25 13:00:00,70.39,70.72,70.39,70.7,35233.0,69.7666,70.0937,69.7666,70.0739,35233.0
2016-01-25 13:10:00,70.71,70.9,70.64,70.89,37407.0,70.0838,70.2721,70.0144,70.2622,37407.0
2016-01-25 13:20:00,70.91,70.97,70.88,70.91,58108.0,70.282,70.3415,70.2523,70.282,58108.0
2016-01-25 13:30:00,70.91,71.0,70.83,70.83,43395.0,70.282,70.3712,70.2027,70.2027,43395.0
2016-01-25 13:40:00,70.85,70.89,70.61,70.62,30092.0,70.2226,70.2622,69.9847,69.9946,30092.0
2016-01-25 13:50:00,70.64,70.67,70.56,70.56,34403.0,70.0144,70.0442,69.9351,69.9351,34403.0
2016-01-25 14:00:00,70.55,70.75,70.47,70.75,38095.0,69.9252,70.1235,69.8459,70.1235,38095.0
2016-01-25 14:10:00,70.75,70.81,70.67,70.72,43083.0,70.1235,70.1829,70.0442,70.0937,43083.0
2016-01-25 14:20:00,70.72,70.75,70.55,70.73,28304.0,70.0937,70.1235,69.9252,70.1036,28304.0
2016-01-25 14:30:00,70.75,70.83,70.67,70.81,46291.0,70.1235,70.2027,70.0442,70.1829,46291.0
2016-01-25 14:40:00,70.81,70.81,70.52,70.52,25723.0,70.1829,70.1829,69.8955,69.8955,25723.0
2016-01-25 14:50:00,70.53,70.71,70.5,70.67,28587.0,69.9054,70.0838,69.8757,70.0442,28587.0
2016-01-25 15:00:00,70.67,70.77,70.46,70.46,54209.0,70.0442,70.1433,69.836,69.836,54209.0
2016-01-25 15:10:00,70.44,70.46,70.23,70.28,47957.0,69.8162,69.836,69.6081,69.6576,47957.0
2016-01-25 15:20:00,70.27,70.29,70.02,70.1,52769.0,69.6477,69.6675,69.3999,69.4792,52769.0
2016-01-25 15:30:00,70.07,70.12,69.93,69.99,143766.0,69.4495,69.499,69.3107,69.3702,143766.0
2016-01-25 15:40:00,69.99,70.0,69.8,69.94,107384.0,69.3702,69.3801,69.1819,69.3206,107384.0
2016-01-25 15:50:00,69.95,70.03,69.8,69.93,178778.0,69.3305,69.4098,69.1819,69.3107,178778.0
2016-01-26 09:30:00,69.96,70.04,69.58,69.61,109191.0,69.3405,69.4197,68.9638,68.9936,109191.0
2016-01-26 09:40:00,69.66,69.9,69.31,69.37,47467.0,69.0431,69.281,68.6962,68.7557,47467.0
2016-01-26 09:50:00,69.34,69.57,69.22,69.41,37865.0,68.7259,68.9539,68.607,68.7953,37865.0
2016-01-26 10:00:00,69.45,69.61,69.25,69.57,93046.0,68.835,68.9936,68.6367,68.9539,93046.0
2016-01-26 10:10:00,69.59,69.86,69.59,69.81,60249.0,68.9737,69.2413,68.9737,69.1918,60249.0
2016-01-26 10:20:00,69.81,70.1,69.77,69.77,68097.0,69.1918,69.4792,69.1521,69.1521,68097.0
2016-01-26 10:30:00,69.77,69.92,69.6,69.83,60111.0,69.1521,69.3008,68.9836,69.2116,60111.0
2016-01-26 10:40:00,69.87,70.01,69.83,69.92,53806.0,69.2512,69.39,69.2116,69.3008,53806.0
2016-01-26 10:50:00,69.92,70.02,69.8,69.8,72587.0,69.3008,69.3999,69.1819,69.1819,72587.0
2016-01-26 11:00:00,69.8,70.08,69.79,69.87,94263.0,69.1819,69.4594,69.172,69.2512,94263.0
2016-01-26 11:10:00,69.85,69.88,69.66,69.8,60881.0,69.2314,69.2612,69.0431,69.1819,60881.0
2016-01-26 11:20:00,69.79,69.86,69.61,69.85,43211.0,69.172,69.2413,68.9936,69.2314,43211.0
2016-01-26 11:30:00,69.84,69.85,69.54,69.69,36008.0,69.2215,69.2314,68.9242,69.0728,36008.0
2016-01-26 11:40:00,69.67,69.75,69.58,69.63,29212.0,69.053,69.1323,68.9638,69.0134,29212.0
2016-01-26 11:50:00,69.66,69.82,69.64,69.69,85343.0,69.0431,69.2017,69.0233,69.0728,85343.0
2016-01-26 12:00:00,69.69,69.83,69.63,69.71,81155.0,69.0728,69.2116,69.0134,69.0927,81155.0
2016-01-26 12:10:00,69.71,70.1,69.69,70.02,73232.0,69.0927,69.4792,69.0728,69.3999,73232.0
2016-01-26 12:20:00,70.03,70.05,69.86,69.99,62011.0,69.4098,69.4297,69.2413,69.3702,62011.0
2016-01-26 12:30:00,69.98,70.06,69.9,69.97,32438.0,69.3603,69.4396,69.281,69.3504,32438.0
2016-01-26 12:40:00,69.99,70.03,69.82,69.85,22652.0,69.3702,69.4098,69.2017,69.2314,22652.0
2016-01-26 12:50:00,69.86,69.89,69.71,69.8,24329.0,69.2413,69.2711,69.0927,69.1819,24329.0
2016-01-26 13:00:00,69.81,69.9,69.69,69.71,28194.0,69.1918,69.281,69.0728,69.0927,28194.0
2016-01-26 13:10:00,69.69,69.84,69.66,69.79,15989.0,69.0728,69.2215,69.0431,69.172,15989.0
2016-01-26 13:20:00,69.81,70.09,69.81,69.98,43737.0,69.1918,69.4693,69.1918,69.3603,43737.0
2016-01-26 13:30:00,70.0,70.02,69.85,69.85,30219.0,69.3801,69.3999,69.2314,69.2314,30219.0
2016-01-26 13:40:00,69.87,69.9,69.75,69.89,34251.0,69.2512,69.281,69.1323,69.2711,34251.0
2016-01-26 13:50:00,69.88,70.02,69.87,69.96,53939.0,69.2612,69.3999,69.2512,69.3405,53939.0
2016-01-26 14:00:00,69.95,69.99,69.8,69.87,67176.0,69.3305,69.3702,69.1819,69.2512,67176.0
2016-01-26 14:10:00,69.9,69.9,69.72,69.84,29831.0,69.281,69.281,69.1026,69.2215,29831.0
2016-01-26 14:20:00,69.83,69.92,69.71,69.77,87247.0,69.2116,69.3008,69.0927,69.1521,87247.0
2016-01-26 14:30:00,69.76,69.79,69.58,69.74,52735.0,69.1422,69.172,68.9638,69.1224,52735.0
2016-01-26 14:40:00,69.74,69.83,69.6,69.64,44821.0,69.1224,69.2116,68.9836,69.0233,44821.0
2016-01-26 14:50:00,69.65,69.91,69.65,69.75,56433.0,69.0332,69.2909,69.0332,69.1323,56433.0
2016-01-26 15:00:00,69.73,69.83,69.6,69.71,93386.0,69.1125,69.2116,68.9836,69.0927,93386.0
2016-01-26 15:10:00,69.7,69.87,69.66,69.72,59923.0,69.0828,69.2512,69.0431,69.1026,59923.0
2016-01-26 15:20:00,69.71,69.79,69.59,69.74,82261.0,69.0927,69.172,68.9737,69.1224,82261.0
2016-01-26 15:30:00,69.74,69.83,69.63,69.83,107904.0,69.1224,69.2116,69.0134,69.2116,107904.0
2016-01-26 15:40:00,69.81,70.03,69.81,69.89,81648.0,69.1918,69.4098,69.1918,69.2711,81648.0
2016-01-26 15:50:00,69.87,69.91,69.77,69.87,233984.0,69.2512,69.2909,69.1521,69.2512,233984.0
2016-01-27 09:30:00,69.27,69.85,69.14,69.52,92147.0,68.6566,69.2314,68.5277,68.9043,92147.0
2016-01-27 09:40:00,69.48,69.64,69.14,69.57,113098.0,68.8647,69.0233,68.5277,68.9539,113098.0
2016-01-27 09:50:00,69.55,69.59,69.36,69.42,30702.0,68.9341,68.9737,68.7458,68.8052,30702.0
2016-01-27 10:00:00,69.41,69.41,69.03,69.14,64903.0,68.7953,68.7953,68.4187,68.5277,64903.0
2016-01-27 10:10:00,69.15,69.16,68.76,68.84,84057.0,68.5376,68.5475,68.1511,68.2304,84057.0
2016-01-27 10:20:00,68.87,68.89,68.55,68.55,87248.0,68.2601,68.2799,67.9429,67.9429,87248.0
2016-01-27 10:30:00,68.56,69.07,68.52,69.07,98162.0,67.9529,68.4583,67.9132,68.4583,98162.0
2016-01-27 10:40:00,69.05,69.06,68.76,68.79,65528.0,68.4385,68.4484,68.1511,68.1808,65528.0
2016-01-27 10:50:00,68.76,68.84,68.6,68.7,63564.0,68.1511,68.2304,67.9925,68.0916,63564.0
2016-01-27 11:00:00,68.7,68.71,68.55,68.68,37686.0,68.0916,68.1015,67.9429,68.0718,37686.0
2016-01-27 11:10:00,68.67,68.71,68.44,68.51,113282.0,68.0619,68.1015,67.8339,67.9033,113282.0
2016-01-27 11:20:00,68.53,68.85,68.53,68.81,47724.0,67.9231,68.2403,67.9231,68.2006,47724.0
2016-01-27 11:30:00,68.81,69.19,68.75,69.17,185242.0,68.2006,68.5773,68.1412,68.5574,185242.0
2016-01-27 11:40:00,69.16,69.26,69.06,69.17,138354.0,68.5475,68.6467,68.4484,68.5574,138354.0
2016-01-27 11:50:00,69.18,69.36,69.16,69.28,107259.0,68.5674,68.7458,68.5475,68.6665,107259.0
2016-01-27 12:00:00,69.27,69.47,69.22,69.24,115498.0,68.6566,68.8548,68.607,68.6268,115498.0
2016-01-27 12:10:00,69.21,69.27,69.11,69.14,134839.0,68.5971,68.6566,68.498,68.5277,134839.0
2016-01-27 12:20:00,69.14,69.18,68.86,68.9,80807.0,68.5277,68.5674,68.2502,68.2898,80807.0
2016-01-27 12:30:00,68.9,68.96,68.79,68.83,48906.0,68.2898,68.3493,68.1808,68.2205,48906.0
2016-01-27 12:40:00,68.83,69.0,68.77,69.0,41839.0,68.2205,68.389,68.161,68.389,41839.0
2016-01-27 12:50:00,69.0,69.04,68.84,68.86,73923.0,68.389,68.4286,68.2304,68.2502,73923.0
2016-01-27 13:00:00,68.86,68.9,68.77,68.8,37020.0,68.2502,68.2898,68.161,68.1907,37020.0
2016-01-27 13:10:00,68.8,68.9,68.75,68.76,82773.0,68.1907,68.2898,68.1412,68.1511,82773.0
2016-01-27 13:20:00,68.77,68.77,68.55,68.58,46725.0,68.161,68.161,67.9429,67.9727,46725.0
2016-01-27 13:30:00,68.57,68.7,68.57,68.69,30748.0,67.9628,68.0916,67.9628,68.0817,30748.0
2016-01-27 13:40:00,68.7,68.72,68.54,68.67,38445.0,68.0916,68.1114,67.933,68.0619,38445.0
2016-01-27 13:50:00,68.67,68.79,68.63,68.7,44436.0,68.0619,68.1808,68.0222,68.0916,44436.0
2016-01-27 14:00:00,68.72,68.9,67.9,67.93,156304.0,68.1114,68.2898,67.2987,67.3284,156304.0
2016-01-27 14:10:00,67.92,68.39,67.89,68.21,113193.0,67.3185,67.7844,67.2888,67.6059,113193.0
2016-01-27 14:20:00,68.19,68.32,68.07,68.21,189156.0,67.5861,67.715,67.4672,67.6059,189156.0
2016-01-27 14:30:00,68.17,68.33,67.82,67.82,143391.0,67.5663,67.7249,67.2194,67.2194,143391.0
2016-01-27 14:40:00,67.84,68.23,67.69,68.09,84664.0,67.2392,67.6258,67.0906,67.487,84664.0
2016-01-27 14:50:00,68.07,68.15,67.69,67.79,85115.0,67.4672,67.5465,67.0906,67.1897,85115.0
2016-01-27 15:00:00,67.79,67.81,67.29,67.58,145970.0,67.1897,67.2095,66.6941,66.9815,145970.0
2016-01-27 15:10:00,67.57,67.57,67.03,67.05,155041.0,66.9716,66.9716,66.4364,66.4562,155041.0
2016-01-27 15:20:00,67.05,67.44,67.03,67.31,274150.0,66.4562,66.8428,66.4364,66.7139,274150.0
2016-01-27 15:30:00,67.32,67.57,67.2,67.3,186611.0,66.7238,66.9716,66.6049,66.704,186611.0
2016-01-27 15:40:00,67.31,67.57,67.22,67.5,221378.0,66.7139,66.9716,66.6247,66.9022,221378.0
2016-01-27 15:50:00,67.5,67.55,67.26,67.45,486810.0,66.9022,66.9518,66.6644,66.8527,486810.0
2016-01-28 09:30:00,66.88,67.17,66.1,66.66,248384.0,66.2877,66.5752,65.5146,66.0697,248384.0
2016-01-28 09:40:00,66.62,67.32,66.38,67.3,426962.0,66.03,66.7238,65.7922,66.704,426962.0
2016-01-28 09:50:00,67.3,67.5,66.69,67.02,124952.0,66.704,66.9022,66.0994,66.4265,124952.0
2016-01-28 10:00:00,66.98,67.05,66.48,66.69,203573.0,66.3868,66.4562,65.8913,66.0994,203573.0
2016-01-28 10:10:00,66.69,66.76,65.85,65.88,248556.0,66.0994,66.1688,65.2668,65.2966,248556.0
2016-01-28 10:20:00,65.88,65.96,65.65,65.65,233380.0,65.2966,65.3759,65.0686,65.0686,233380.0
2016-01-28 10:30:00,65.64,65.78,65.28,65.78,278183.0,65.0587,65.1975,64.7019,65.1975,278183.0
2016-01-28 10:40:00,65.74,65.97,65.53,65.9,134386.0,65.1578,65.3858,64.9497,65.3164,134386.0
2016-01-28 10:50:00,65.89,66.13,65.89,66.0,97812.0,65.3065,65.5444,65.3065,65.4155,97812.0
2016-01-28 11:00:00,66.0,66.23,65.97,66.2,274560.0,65.4155,65.6435,65.3858,65.6137,274560.0
2016-01-28 11:10:00,66.21,66.24,65.94,66.03,141284.0,65.6237,65.6534,65.3561,65.4453,141284.0
2016-01-28 11:20:00,66.02,66.12,65.85,65.86,172311.0,65.4353,65.5345,65.2668,65.2768,172311.0
2016-01-28 11:30:00,65.86,65.93,65.52,65.67,148647.0,65.2768,65.3461,64.9398,65.0884,148647.0
2016-01-28 11:40:00,65.65,65.73,65.42,65.57,203488.0,65.0686,65.1479,64.8407,64.9893,203488.0
2016-01-28 11:50:00,65.55,65.95,65.43,65.43,176228.0,64.9695,65.366,64.8506,64.8506,176228.0
2016-01-28 12:00:00,65.45,65.86,65.44,65.66,214755.0,64.8704,65.2768,64.8605,65.0785,214755.0
2016-01-28 12:10:00,65.67,65.83,65.44,65.52,226250.0,65.0884,65.247,64.8605,64.9398,226250.0
2016-01-28 12:20:00,65.53,65.95,65.52,65.9,117145.0,64.9497,65.366,64.9398,65.3164,117145.0
2016-01-28 12:30:00,65.92,66.2,65.87,66.0,163929.0,65.3362,65.6137,65.2867,65.4155,163929.0
2016-01-28 12:40:00,65.98,66.03,65.83,65.9,224413.0,65.3957,65.4453,65.247,65.3164,224413.0
2016-01-28 12:50:00,65.9,65.97,65.64,65.72,199927.0,65.3164,65.3858,65.0587,65.138,199927.0
2016-01-28 13:00:00,65.71,65.83,65.6,65.75,126394.0,65.1281,65.247,65.0191,65.1677,126394.0
2016-01-28 13:10:00,65.76,65.82,65.45,65.53,96657.0,65.1776,65.2371,64.8704,64.9497,96657.0
2016-01-28 13:20:00,65.52,65.66,65.41,65.6,111124.0,64.9398,65.0785,64.8307,65.0191,111124.0
2016-01-28 13:30:00,65.61,65.69,65.54,65.56,105333.0,65.029,65.1083,64.9596,64.9794,105333.0
2016-01-28 13:40:00,65.58,65.69,65.5,65.66,125087.0,64.9992,65.1083,64.9199,65.0785,125087.0
2016-01-28 13:50:00,65.66,65.72,65.39,65.45,104563.0,65.0785,65.138,64.8109,64.8704,104563.0
2016-01-28 14:00:00,65.43,65.92,65.27,65.92,161151.0,64.8506,65.3362,64.692,65.3362,161151.0
2016-01-28 14:10:00,65.93,65.97,65.75,65.75,108181.0,65.3461,65.3858,65.1677,65.1677,108181.0
2016-01-28 14:20:00,65.77,65.87,65.7,65.84,165641.0,65.1876,65.2867,65.1182,65.2569,165641.0
2016-01-28 14:30:00,65.84,65.97,65.71,65.75,168883.0,65.2569,65.3858,65.1281,65.1677,168883.0
2016-01-28 14:40:00,65.74,65.83,65.53,65.57,124072.0,65.1578,65.247,64.9497,64.9893,124072.0
2016-01-28 14:50:00,65.58,65.65,65.47,65.53,105810.0,64.9992,65.0686,64.8902,64.9497,105810.0
2016-01-28 15:00:00,65.53,65.74,65.43,65.73,142134.0,64.9497,65.1578,64.8506,65.1479,142134.0
2016-01-28 15:10:00,65.76,65.87,65.66,65.72,124900.0,65.1776,65.2867,65.0785,65.138,124900.0
2016-01-28 15:20:00,65.72,65.75,65.54,65.6,129495.0,65.138,65.1677,64.9596,65.0191,129495.0
2016-01-28 15:30:00,65.6,66.03,65.57,65.85,192452.0,65.0191,65.4453,64.9893,65.2668,192452.0
2016-01-28 15:40:00,65.85,65.94,65.66,65.81,307908.0,65.2668,65.3561,65.0785,65.2272,307908.0
2016-01-28 15:50:00,65.83,65.86,65.66,65.69,613626.0,65.247,65.2768,65.0785,65.1083,613626.0
2016-01-29 09:30:00,66.49,67.09,66.12,66.95,220052.0,65.9012,66.4959,65.5345,66.3571,220052.0
2016-01-29 09:40:00,66.91,67.12,66.71,67.03,136076.0,66.3175,66.5256,66.1192,66.4364,136076.0
2016-01-29 09:50:00,67.03,67.07,66.78,67.05,93209.0,66.4364,66.476,66.1886,66.4562,93209.0
2016-01-29 10:00:00,67.02,67.29,66.93,67.28,150082.0,66.4265,66.6941,66.3373,66.6842,150082.0
2016-01-29 10:10:00,67.29,67.41,67.01,67.17,70372.0,66.6941,66.813,66.4166,66.5752,70372.0
2016-01-29 10:20:00,67.17,67.31,66.91,66.91,53835.0,66.5752,66.7139,66.3175,66.3175,53835.0
2016-01-29 10:30:00,66.93,66.98,66.82,66.82,66615.0,66.3373,66.3868,66.2283,66.2283,66615.0
2016-01-29 10:40:00,66.83,67.0,66.82,66.85,146448.0,66.2382,66.4067,66.2283,66.258,146448.0
2016-01-29 10:50:00,66.85,66.91,66.6,66.67,77854.0,66.258,66.3175,66.0102,66.0796,77854.0
2016-01-29 11:00:00,66.7,67.3,66.7,67.23,92826.0,66.1093,66.704,66.1093,66.6346,92826.0
2016-01-29 11:10:00,67.25,67.27,66.96,66.98,48304.0,66.6545,66.6743,66.367,66.3868,48304.0
2016-01-29 11:20:00,66.97,67.01,66.65,66.8,65276.0,66.3769,66.4166,66.0598,66.2084,65276.0
2016-01-29 11:30:00,66.82,66.89,66.67,66.71,54712.0,66.2283,66.2976,66.0796,66.1192,54712.0
2016-01-29 11:40:00,66.7,66.74,66.57,66.58,42888.0,66.1093,66.149,65.9805,65.9904,42888.0
2016-01-29 11:50:00,66.6,67.01,66.52,66.87,131951.0,66.0102,66.4166,65.9309,66.2778,131951.0
2016-01-29 12:00:00,66.89,67.08,66.84,66.97,82550.0,66.2976,66.486,66.2481,66.3769,82550.0
2016-01-29 12:10:00,66.97,67.08,66.89,66.98,159166.0,66.3769,66.486,66.2976,66.3868,159166.0
2016-01-29 12:20:00,66.98,67.19,66.87,67.1,87238.0,66.3868,66.595,66.2778,66.5058,87238.0
2016-01-29 12:30:00,67.1,67.43,67.08,67.38,92312.0,66.5058,66.8329,66.486,66.7833,92312.0
2016-01-29 12:40:00,67.37,67.49,67.37,67.4,53798.0,66.7734,66.8923,66.7734,66.8031,53798.0
2016-01-29 12:50:00,67.39,67.47,67.28,67.29,31195.0,66.7932,66.8725,66.6842,66.6941,31195.0
2016-01-29 13:00:00,67.29,67.38,67.17,67.19,34505.0,66.6941,66.7833,66.5752,66.595,34505.0
2016-01-29 13:10:00,67.19,67.3,67.17,67.18,38282.0,66.595,66.704,66.5752,66.5851,38282.0
2016-01-29 13:20:00,67.18,67.2,66.98,67.07,50529.0,66.5851,66.6049,66.3868,66.476,50529.0
2016-01-29 13:30:00,67.08,67.14,67.0,67.05,24160.0,66.486,66.5454,66.4067,66.4562,24160.0
2016-01-29 13:40:00,67.08,67.36,67.07,67.36,34570.0,66.486,66.7635,66.476,66.7635,34570.0
2016-01-29 13:50:00,67.37,67.38,67.3,67.35,97764.0,66.7734,66.7833,66.704,66.7536,97764.0
2016-01-29 14:00:00,67.35,67.38,67.23,67.29,111444.0,66.7536,66.7833,66.6346,66.6941,111444.0
2016-01-29 14:10:00,67.29,67.48,67.23,67.45,57015.0,66.6941,66.8824,66.6346,66.8527,57015.0
2016-01-29 14:20:00,67.45,67.51,67.41,67.51,67185.0,66.8527,66.9121,66.813,66.9121,67185.0
2016-01-29 14:30:00,67.5,67.57,67.35,67.41,98168.0,66.9022,66.9716,66.7536,66.813,98168.0
2016-01-29 14:40:00,67.43,67.58,67.43,67.51,64875.0,66.8329,66.9815,66.8329,66.9121,64875.0
2016-01-29 14:50:00,67.52,67.57,67.28,67.33,74087.0,66.9221,66.9716,66.6842,66.7337,74087.0
2016-01-29 15:00:00,67.34,67.54,67.31,67.54,105567.0,66.7437,66.9419,66.7139,66.9419,105567.0
2016-01-29 15:10:00,67.52,67.72,67.5,67.72,119380.0,66.9221,67.1203,66.9022,67.1203,119380.0
2016-01-29 15:20:00,67.72,67.9,67.71,67.86,118137.0,67.1203,67.2987,67.1104,67.259,118137.0
2016-01-29 15:30:00,67.85,67.86,67.69,67.69,161703.0,67.2491,67.259,67.0906,67.0906,161703.0
2016-01-29 15:40:00,67.69,67.93,67.64,67.9,224366.0,67.0906,67.3284,67.041,67.2987,224366.0
2016-01-29 15:50:00,67.9,68.1,67.85,68.06,853534.0,67.2987,67.4969,67.2491,67.4573,853534.0
2016-02-01 09:30:00,67.59,67.9,67.13,67.67,193816.0,66.9914,67.2987,66.5355,67.0707,193816.0
2016-02-01 09:40:00,67.67,67.9,67.07,67.14,104319.0,67.0707,67.2987,66.476,66.5454,104319.0
2016-02-01 09:50:00,67.15,67.72,67.12,67.59,90649.0,66.5553,67.1203,66.5256,66.9914,90649.0
2016-02-01 10:00:00,67.6,67.68,67.28,67.64,86250.0,67.0014,67.0806,66.6842,67.041,86250.0
2016-02-01 10:10:00,67.64,67.9,67.61,67.75,97079.0,67.041,67.2987,67.0113,67.15,97079.0
2016-02-01 10:20:00,67.77,68.17,67.75,67.81,93680.0,67.1698,67.5663,67.15,67.2095,93680.0
2016-02-01 10:30:00,67.79,67.92,67.7,67.84,60404.0,67.1897,67.3185,67.1005,67.2392,60404.0
2016-02-01 10:40:00,67.85,68.25,67.7,68.24,110008.0,67.2491,67.6456,67.1005,67.6357,110008.0
2016-02-01 10:50:00,68.25,68.27,68.05,68.22,68878.0,67.6456,67.6654,67.4474,67.6159,68878.0
2016-02-01 11:00:00,68.22,68.33,68.08,68.11,115162.0,67.6159,67.7249,67.4771,67.5068,115162.0
2016-02-01 11:10:00,68.1,68.12,67.85,67.87,92949.0,67.4969,67.5167,67.2491,67.269,92949.0
2016-02-01 11:20:00,67.87,67.88,67.73,67.84,73359.0,67.269,67.2789,67.1302,67.2392,73359.0
2016-02-01 11:30:00,67.85,68.01,67.83,67.97,76406.0,67.2491,67.4077,67.2293,67.3681,76406.0
2016-02-01 11:40:00,67.96,68.29,67.9,68.2,80133.0,67.3582,67.6852,67.2987,67.596,80133.0
2016-02-01 11:50:00,68.18,68.3,68.04,68.24,67853.0,67.5762,67.6952,67.4375,67.6357,67853.0
2016-02-01 12:00:00,68.23,68.35,67.96,68.03,67433.0,67.6258,67.7447,67.3582,67.4275,67433.0
2016-02-01 12:10:00,68.02,68.12,67.96,68.07,53158.0,67.4176,67.5167,67.3582,67.4672,53158.0
2016-02-01 12:20:00,68.05,68.06,67.81,67.82,53299.0,67.4474,67.4573,67.2095,67.2194,53299.0
2016-02-01 12:30:00,67.82,67.88,67.73,67.86,72167.0,67.2194,67.2789,67.1302,67.259,72167.0
2016-02-01 12:40:00,67.87,68.03,67.85,68.02,47163.0,67.269,67.4275,67.2491,67.4176,47163.0
2016-02-01 12:50:00,68.01,68.02,67.8,67.91,58540.0,67.4077,67.4176,67.1996,67.3086,58540.0
2016-02-01 13:00:00,67.92,67.99,67.78,67.8,81360.0,67.3185,67.3879,67.1798,67.1996,81360.0
2016-02-01 13:10:00,67.79,67.94,67.76,67.86,47771.0,67.1897,67.3383,67.1599,67.259,47771.0
2016-02-01 13:20:00,67.87,68.19,67.86,68.1,45260.0,67.269,67.5861,67.259,67.4969,45260.0
2016-02-01 13:30:00,68.1,68.14,68.02,68.05,40214.0,67.4969,67.5366,67.4176,67.4474,40214.0
2016-02-01 13:40:00,68.06,68.24,68.05,68.22,62310.0,67.4573,67.6357,67.4474,67.6159,62310.0
2016-02-01 13:50:00,68.22,68.33,68.14,68.29,54199.0,67.6159,67.7249,67.5366,67.6852,54199.0
2016-02-01 14:00:00,68.29,68.34,68.18,68.19,72481.0,67.6852,67.7348,67.5762,67.5861,72481.0
2016-02-01 14:10:00,68.2,68.35,68.15,68.33,90309.0,67.596,67.7447,67.5465,67.7249,90309.0
2016-02-01 14:20:00,68.34,68.62,68.32,68.62,93698.0,67.7348,68.0123,67.715,68.0123,93698.0
2016-02-01 14:30:00,68.62,68.65,68.5,68.58,87855.0,68.0123,68.0421,67.8934,67.9727,87855.0
2016-02-01 14:40:00,68.56,68.83,68.55,68.7,90779.0,67.9529,68.2205,67.9429,68.0916,90779.0
2016-02-01 14:50:00,68.7,68.99,68.64,68.97,73433.0,68.0916,68.379,68.0321,68.3592,73433.0
2016-02-01 15:00:00,68.96,69.0,68.71,68.84,105524.0,68.3493,68.389,68.1015,68.2304,105524.0
2016-02-01 15:10:00,68.85,69.08,68.69,69.05,125487.0,68.2403,68.4682,68.0817,68.4385,125487.0
2016-02-01 15:20:00,69.05,69.1,68.9,68.96,104782.0,68.4385,68.4881,68.2898,68.3493,104782.0
2016-02-01 15:30:00,68.96,68.99,68.69,68.7,145318.0,68.3493,68.379,68.0817,68.0916,145318.0
2016-02-01 15:40:00,68.68,68.83,68.65,68.66,158312.0,68.0718,68.2205,68.0421,68.052,158312.0
2016-02-01 15:50:00,68.65,68.7,68.4,68.42,316053.0,68.0421,68.0916,67.7943,67.8141,316053.0
2016-02-02 09:30:00,67.65,67.75,65.88,65.88,357285.0,67.0509,67.15,65.2966,65.2966,357285.0
2016-02-02 09:40:00,65.89,66.15,65.35,65.4,629735.0,65.3065,65.5642,64.7713,64.8208,629735.0
2016-02-02 09:50:00,65.41,66.04,65.36,65.86,185023.0,64.8307,65.4552,64.7812,65.2768,185023.0
2016-02-02 10:00:00,65.84,66.44,65.67,66.28,213740.0,65.2569,65.8516,65.0884,65.693,213740.0
2016-02-02 10:10:00,66.28,66.29,65.82,65.84,132558.0,65.693,65.703,65.2371,65.2569,132558.0
2016-02-02 10:20:00,65.84,65.98,65.64,65.78,205364.0,65.2569,65.3957,65.0587,65.1975,205364.0
2016-02-02 10:30:00,65.72,65.73,65.18,65.4,210419.0,65.138,65.1479,64.6028,64.8208,210419.0
2016-02-02 10:40:00,65.4,65.4,65.14,65.37,224639.0,64.8208,64.8208,64.5631,64.7911,224639.0
2016-02-02 10:50:00,65.36,65.41,65.18,65.21,147574.0,64.7812,64.8307,64.6028,64.6325,147574.0
2016-02-02 11:00:00,65.22,65.24,65.03,65.03,204152.0,64.6424,64.6623,64.4541,64.4541,204152.0
2016-02-02 11:10:00,65.03,65.56,64.99,65.39,219497.0,64.4541,64.9794,64.4145,64.8109,219497.0
2016-02-02 11:20:00,65.38,65.53,65.16,65.26,127182.0,64.801,64.9497,64.583,64.6821,127182.0
2016-02-02 11:30:00,65.25,65.43,65.16,65.23,82302.0,64.6722,64.8506,64.583,64.6523,82302.0
2016-02-02 11:40:00,65.23,65.23,64.92,64.92,141173.0,64.6523,64.6523,64.3451,64.3451,141173.0
2016-02-02 11:50:00,64.92,65.0,64.68,64.71,152346.0,64.3451,64.4244,64.1072,64.1369,152346.0
2016-02-02 12:00:00,64.7,65.06,64.7,64.91,65737.0,64.127,64.4838,64.127,64.3352,65737.0
2016-02-02 12:10:00,64.89,64.89,64.62,64.81,60961.0,64.3154,64.3154,64.0477,64.2361,60961.0
2016-02-02 12:20:00,64.81,64.95,64.79,64.89,56497.0,64.2361,64.3748,64.2162,64.3154,56497.0
2016-02-02 12:30:00,64.88,65.09,64.75,65.08,61759.0,64.3054,64.5136,64.1766,64.5037,61759.0
2016-02-02 12:40:00,65.08,65.29,65.0,65.17,78210.0,64.5037,64.7118,64.4244,64.5929,78210.0
2016-02-02 12:50:00,65.16,65.2,64.98,65.05,59699.0,64.583,64.6226,64.4046,64.4739,59699.0
2016-02-02 13:00:00,65.04,65.04,64.74,64.81,85951.0,64.464,64.464,64.1667,64.2361,85951.0
2016-02-02 13:10:00,64.83,64.9,64.64,64.72,50551.0,64.2559,64.3253,64.0676,64.1469,50551.0
2016-02-02 13:20:00,64.7,64.9,64.53,64.87,88814.0,64.127,64.3253,63.9585,64.2955,88814.0
2016-02-02 13:30:00,64.87,64.88,64.62,64.63,82075.0,64.2955,64.3054,64.0477,64.0577,82075.0
2016-02-02 13:40:00,64.62,64.63,64.47,64.51,80599.0,64.0477,64.0577,63.8991,63.9387,80599.0
2016-02-02 13:50:00,64.52,64.53,64.29,64.3,96738.0,63.9486,63.9585,63.7207,63.7306,96738.0
2016-02-02 14:00:00,64.3,64.5,64.3,64.32,77507.0,63.7306,63.9288,63.7306,63.7504,77507.0
2016-02-02 14:10:00,64.32,64.78,64.23,64.66,291553.0,63.7504,64.2063,63.6612,64.0874,291553.0
2016-02-02 14:20:00,64.66,64.69,64.46,64.46,159807.0,64.0874,64.1171,63.8892,63.8892,159807.0
2016-02-02 14:30:00,64.46,64.9,64.28,64.86,182455.0,63.8892,64.3253,63.7108,64.2856,182455.0
2016-02-02 14:40:00,64.86,64.94,64.6,64.67,150941.0,64.2856,64.3649,64.0279,64.0973,150941.0
2016-02-02 14:50:00,64.67,64.76,64.45,64.48,187518.0,64.0973,64.1865,63.8792,63.909,187518.0
2016-02-02 15:00:00,64.48,64.5,64.19,64.19,156450.0,63.909,63.9288,63.6215,63.6215,156450.0
2016-02-02 15:10:00,64.18,64.5,64.16,64.5,222020.0,63.6116,63.9288,63.5918,63.9288,222020.0
2016-02-02 15:20:00,64.5,64.5,64.19,64.39,165967.0,63.9288,63.9288,63.6215,63.8198,165967.0
2016-02-02 15:30:00,64.4,64.59,64.35,64.47,197447.0,63.8297,64.018,63.7801,63.8991,197447.0
2016-02-02 15:40:00,64.47,64.6,64.39,64.52,307557.0,63.8991,64.0279,63.8198,63.9486,307557.0
2016-02-02 15:50:00,64.52,64.58,64.38,64.54,502598.0,63.9486,64.0081,63.8099,63.9685,502598.0
2016-02-03 09:30:00,65.42,66.5,65.01,65.1,455831.0,64.8407,65.9111,64.4343,64.5235,455831.0
2016-02-03 09:40:00,65.12,65.16,64.39,64.53,246392.0,64.5433,64.583,63.8198,63.9585,246392.0
2016-02-03 09:50:00,64.56,64.95,64.31,64.39,201198.0,63.9883,64.3748,63.7405,63.8198,201198.0
2016-02-03 10:00:00,64.39,64.48,63.76,63.92,238708.0,63.8198,63.909,63.1954,63.3539,238708.0
2016-02-03 10:10:00,63.94,63.96,63.53,63.9,130836.0,63.3738,63.3936,62.9674,63.3341,130836.0
2016-02-03 10:20:00,63.89,64.04,63.59,63.69,166748.0,63.3242,63.4729,63.0269,63.126,166748.0
2016-02-03 10:30:00,63.65,63.65,63.24,63.58,118465.0,63.0863,63.0863,62.68,63.017,118465.0
2016-02-03 10:40:00,63.59,64.11,63.59,64.02,140032.0,63.0269,63.5423,63.0269,63.4531,140032.0
2016-02-03 10:50:00,64.02,64.58,64.0,64.57,184138.0,63.4531,64.0081,63.4332,63.9982,184138.0
2016-02-03 11:00:00,64.58,64.59,63.91,63.96,173661.0,64.0081,64.018,63.344,63.3936,173661.0
2016-02-03 11:10:00,63.99,64.41,63.72,64.41,98349.0,63.4233,63.8396,63.1557,63.8396,98349.0
2016-02-03 11:20:00,64.4,64.78,64.36,64.71,201923.0,63.8297,64.2063,63.79,64.1369,201923.0
2016-02-03 11:30:00,64.68,64.84,64.55,64.8,266137.0,64.1072,64.2658,63.9784,64.2261,266137.0
2016-02-03 11:40:00,64.79,65.12,64.78,64.92,188813.0,64.2162,64.5433,64.2063,64.3451,188813.0
2016-02-03 11:50:00,64.9,64.97,64.63,64.81,85959.0,64.3253,64.3946,64.0577,64.2361,85959.0
2016-02-03 12:00:00,64.83,65.03,64.63,64.9,129191.0,64.2559,64.4541,64.0577,64.3253,129191.0
2016-02-03 12:10:00,64.9,64.91,64.56,64.64,151904.0,64.3253,64.3352,63.9883,64.0676,151904.0
2016-02-03 12:20:00,64.62,64.83,64.58,64.63,122423.0,64.0477,64.2559,64.0081,64.0577,122423.0
2016-02-03 12:30:00,64.61,64.61,64.23,64.55,104095.0,64.0378,64.0378,63.6612,63.9784,104095.0
2016-02-03 12:40:00,64.53,64.55,64.38,64.5,93038.0,63.9585,63.9784,63.8099,63.9288,93038.0
2016-02-03 12:50:00,64.53,64.62,64.4,64.56,112703.0,63.9585,64.0477,63.8297,63.9883,112703.0
2016-02-03 13:00:00,64.58,64.84,64.56,64.58,110226.0,64.0081,64.2658,63.9883,64.0081,110226.0
2016-02-03 13:10:00,64.56,64.69,64.49,64.59,55437.0,63.9883,64.1171,63.9189,64.018,55437.0
2016-02-03 13:20:00,64.6,64.6,64.2,64.29,376282.0,64.0279,64.0279,63.6315,63.7207,376282.0
2016-02-03 13:30:00,64.3,64.39,64.18,64.29,176069.0,63.7306,63.8198,63.6116,63.7207,176069.0
2016-02-03 13:40:00,64.28,64.52,64.24,64.42,251952.0,63.7108,63.9486,63.6711,63.8495,251952.0
2016-02-03 13:50:00,64.44,64.49,64.2,64.24,84040.0,63.8693,63.9189,63.6315,63.6711,84040.0
2016-02-03 14:00:00,64.26,64.61,64.26,64.5,65819.0,63.6909,64.0378,63.6909,63.9288,65819.0
2016-02-03 14:10:00,64.53,64.84,64.51,64.59,87456.0,63.9585,64.2658,63.9387,64.018,87456.0
2016-02-03 14:20:00,64.61,65.37,64.24,65.22,406572.0,64.0378,64.7911,63.6711,64.6424,406572.0
2016-02-03 14:30:00,65.23,65.32,65.0,65.11,174770.0,64.6523,64.7415,64.4244,64.5334,174770.0
2016-02-03 14:40:00,65.12,65.7,65.11,65.58,142033.0,64.5433,65.1182,64.5334,64.9992,142033.0
2016-02-03 14:50:00,65.58,65.82,65.33,65.68,134641.0,64.9992,65.2371,64.7515,65.0984,134641.0
2016-02-03 15:00:00,65.68,65.84,65.59,65.82,184445.0,65.0984,65.2569,65.0092,65.2371,184445.0
2016-02-03 15:10:00,65.82,65.94,65.35,65.44,136131.0,65.2371,65.3561,64.7713,64.8605,136131.0
2016-02-03 15:20:00,65.43,65.5,65.13,65.13,94854.0,64.8506,64.9199,64.5532,64.5532,94854.0
2016-02-03 15:30:00,65.12,65.44,65.0,65.12,108202.0,64.5433,64.8605,64.4244,64.5433,108202.0
2016-02-03 15:40:00,65.12,65.4,65.05,65.29,176707.0,64.5433,64.8208,64.4739,64.7118,176707.0
2016-02-03 15:50:00,65.29,65.43,65.19,65.34,345505.0,64.7118,64.8506,64.6127,64.7614,345505.0
2016-02-04 09:30:00,65.68,65.85,64.87,65.25,269282.0,65.0984,65.2668,64.2955,64.6722,269282.0
2016-02-04 09:40:00,65.23,65.37,64.82,64.95,141730.0,64.6523,64.7911,64.246,64.3748,141730.0
2016-02-04 09:50:00,64.99,65.39,64.96,65.31,82275.0,64.4145,64.8109,64.3847,64.7316,82275.0
2016-02-04 10:00:00,65.31,65.48,64.99,65.4,85370.0,64.7316,64.9001,64.4145,64.8208,85370.0
2016-02-04 10:10:00,65.4,65.97,65.23,65.94,79558.0,64.8208,65.3858,64.6523,65.3561,79558.0
2016-02-04 10:20:00,65.94,66.11,65.74,66.11,121747.0,65.3561,65.5245,65.1578,65.5245,121747.0
2016-02-04 10:30:00,66.11,66.36,65.93,66.16,87263.0,65.5245,65.7723,65.3461,65.5741,87263.0
2016-02-04 10:40:00,66.18,66.33,66.04,66.24,104881.0,65.5939,65.7426,65.4552,65.6534,104881.0
2016-02-04 10:50:00,66.26,66.49,66.19,66.27,119234.0,65.6732,65.9012,65.6038,65.6831,119234.0
2016-02-04 11:00:00,66.28,66.31,65.73,65.77,123489.0,65.693,65.7228,65.1479,65.1876,123489.0
2016-02-04 11:10:00,65.74,65.84,65.53,65.55,97752.0,65.1578,65.2569,64.9497,64.9695,97752.0
2016-02-04 11:20:00,65.55,65.82,65.55,65.69,80950.0,64.9695,65.2371,64.9695,65.1083,80950.0
2016-02-04 11:30:00,65.69,65.86,65.51,65.86,80186.0,65.1083,65.2768,64.9299,65.2768,80186.0
2016-02-04 11:40:00,65.85,65.9,65.44,65.67,95515.0,65.2668,65.3164,64.8605,65.0884,95515.0
2016-02-04 11:50:00,65.69,65.95,65.6,65.74,73775.0,65.1083,65.366,65.0191,65.1578,73775.0
2016-02-04 12:00:00,65.76,66.07,65.64,66.04,129199.0,65.1776,65.4849,65.0587,65.4552,129199.0
2016-02-04 12:10:00,66.06,66.22,65.98,66.14,67056.0,65.475,65.6336,65.3957,65.5543,67056.0
2016-02-04 12:20:00,66.17,66.31,66.1,66.29,99577.0,65.584,65.7228,65.5146,65.703,99577.0
2016-02-04 12:30:00,66.28,66.57,66.19,66.48,96336.0,65.693,65.9805,65.6038,65.8913,96336.0
2016-02-04 12:40:00,66.47,66.68,66.41,66.59,73279.0,65.8814,66.0895,65.8219,66.0003,73279.0
2016-02-04 12:50:00,66.59,66.65,66.46,66.52,106380.0,66.0003,66.0598,65.8714,65.9309,106380.0
2016-02-04 13:00:00,66.52,66.98,66.49,66.96,149723.0,65.9309,66.3868,65.9012,66.367,149723.0
2016-02-04 13:10:00,66.95,67.07,66.82,66.89,131241.0,66.3571,66.476,66.2283,66.2976,131241.0
2016-02-04 13:20:00,66.88,67.18,66.82,67.04,149450.0,66.2877,66.5851,66.2283,66.4463,149450.0
2016-02-04 13:30:00,67.04,67.32,67.03,67.25,145745.0,66.4463,66.7238,66.4364,66.6545,145745.0
2016-02-04 13:40:00,67.26,67.27,66.88,66.91,166242.0,66.6644,66.6743,66.2877,66.3175,166242.0
2016-02-04 13:50:00,66.94,67.0,66.87,66.97,163587.0,66.3472,66.4067,66.2778,66.3769,163587.0
2016-02-04 14:00:00,66.98,67.0,66.75,66.83,128190.0,66.3868,66.4067,66.1589,66.2382,128190.0
2016-02-04 14:10:00,66.83,67.13,66.77,67.07,79522.0,66.2382,66.5355,66.1787,66.476,79522.0
2016-02-04 14:20:00,67.07,67.1,66.85,66.89,94144.0,66.476,66.5058,66.258,66.2976,94144.0
2016-02-04 14:30:00,66.88,66.96,66.81,66.84,210665.0,66.2877,66.367,66.2183,66.2481,210665.0
2016-02-04 14:40:00,66.83,66.88,66.55,66.72,169603.0,66.2382,66.2877,65.9607,66.1291,169603.0
2016-02-04 14:50:00,66.7,67.0,66.57,66.98,120361.0,66.1093,66.4067,65.9805,66.3868,120361.0
2016-02-04 15:00:00,66.96,66.96,66.63,66.74,78240.0,66.367,66.367,66.0399,66.149,78240.0
2016-02-04 15:10:00,66.75,67.04,66.64,66.87,157592.0,66.1589,66.4463,66.0499,66.2778,157592.0
2016-02-04 15:20:00,66.85,67.01,66.82,66.85,108465.0,66.258,66.4166,66.2283,66.258,108465.0
2016-02-04 15:30:00,66.85,67.1,66.84,67.06,156992.0,66.258,66.5058,66.2481,66.4661,156992.0
2016-02-04 15:40:00,67.07,67.25,66.97,67.19,228277.0,66.476,66.6545,66.3769,66.595,228277.0
2016-02-04 15:50:00,67.19,67.37,67.12,67.24,693120.0,66.595,66.7734,66.5256,66.6445,693120.0
2016-02-05 09:30:00,63.11,63.27,60.8,62.2,1518162.0,62.5511,62.7097,60.2616,61.6492,1518162.0
2016-02-05 09:40:00,62.19,62.25,60.49,60.56,854517.0,61.6393,61.6987,59.9543,60.0237,854517.0
2016-02-05 09:50:00,60.55,60.75,60.21,60.27,804070.0,60.0138,60.212,59.6768,59.7363,804070.0
2016-02-05 10:00:00,60.27,61.15,60.26,60.81,769604.0,59.7363,60.6085,59.7264,60.2715,769604.0
2016-02-05 10:10:00,60.82,61.68,60.81,61.21,411445.0,60.2814,61.1338,60.2715,60.6679,411445.0
2016-02-05 10:20:00,61.23,61.25,60.45,60.68,460012.0,60.6878,60.7076,59.9147,60.1426,460012.0
2016-02-05 10:30:00,60.64,60.74,60.02,60.17,476244.0,60.103,60.2021,59.4885,59.6372,476244.0
2016-02-05 10:40:00,60.17,60.9,60.0,60.52,559640.0,59.6372,60.3607,59.4687,59.9841,559640.0
2016-02-05 10:50:00,60.53,60.54,60.0,60.07,361598.0,59.994,60.0039,59.4687,59.538,361598.0
2016-02-05 11:00:00,60.08,60.16,59.42,59.84,544064.0,59.5479,59.6272,58.8938,59.3101,544064.0
2016-02-05 11:10:00,59.81,60.03,59.2,59.25,409980.0,59.2803,59.4984,58.6757,58.7253,409980.0
2016-02-05 11:20:00,59.21,59.39,59.0,59.19,579792.0,58.6857,58.8641,58.4775,58.6658,579792.0
2016-02-05 11:30:00,59.19,59.3,59.0,59.15,596257.0,58.6658,58.7749,58.4775,58.6262,596257.0
2016-02-05 11:40:00,59.16,59.38,58.6,58.84,549316.0,58.6361,58.8541,58.0811,58.3189,549316.0
2016-02-05 11:50:00,58.87,59.35,58.83,59.1,487155.0,58.3487,58.8244,58.309,58.5766,487155.0
2016-02-05 12:00:00,59.11,59.73,59.11,59.42,379734.0,58.5865,59.201,58.5865,58.8938,379734.0
2016-02-05 12:10:00,59.4,59.46,59.0,59.31,247522.0,58.874,58.9334,58.4775,58.7848,247522.0
2016-02-05 12:20:00,59.32,59.63,59.11,59.31,161967.0,58.7947,59.1019,58.5865,58.7848,161967.0
2016-02-05 12:30:00,59.3,59.55,59.22,59.44,176903.0,58.7749,59.0226,58.6956,58.9136,176903.0
2016-02-05 12:40:00,59.44,59.67,59.23,59.28,206999.0,58.9136,59.1416,58.7055,58.755,206999.0
2016-02-05 12:50:00,59.27,59.32,59.0,59.12,261944.0,58.7451,58.7947,58.4775,58.5964,261944.0
2016-02-05 13:00:00,59.13,59.33,59.05,59.07,178721.0,58.6064,58.8046,58.5271,58.5469,178721.0
2016-02-05 13:10:00,59.08,59.1,58.83,58.97,230440.0,58.5568,58.5766,58.309,58.4478,230440.0
2016-02-05 13:20:00,58.97,59.1,58.85,58.99,182295.0,58.4478,58.5766,58.3288,58.4676,182295.0
2016-02-05 13:30:00,58.98,58.98,58.43,58.46,255654.0,58.4577,58.4577,57.9126,57.9423,255654.0
2016-02-05 13:40:00,58.46,58.47,58.05,58.06,332639.0,57.9423,57.9522,57.5359,57.5458,332639.0
2016-02-05 13:50:00,58.06,58.35,58.0,58.25,322645.0,57.5458,57.8333,57.4864,57.7342,322645.0
2016-02-05 14:00:00,58.26,58.3,58.03,58.13,213835.0,57.7441,57.7837,57.5161,57.6152,213835.0
2016-02-05 14:10:00,58.13,58.18,57.83,57.91,368425.0,57.6152,57.6648,57.3179,57.3972,368425.0
2016-02-05 14:20:00,57.9,58.14,57.75,57.87,337000.0,57.3873,57.6251,57.2386,57.3575,337000.0
2016-02-05 14:30:00,57.87,58.2,57.86,58.15,375869.0,57.3575,57.6846,57.3476,57.635,375869.0
2016-02-05 14:40:00,58.15,58.16,57.78,58.07,329378.0,57.635,57.645,57.2683,57.5557,329378.0
2016-02-05 14:50:00,58.07,58.34,58.05,58.28,290376.0,57.5557,57.8234,57.5359,57.7639,290376.0
2016-02-05 15:00:00,58.28,58.33,58.04,58.28,327216.0,57.7639,57.8134,57.526,57.7639,327216.0
2016-02-05 15:10:00,58.26,58.87,58.26,58.78,402396.0,57.7441,58.3487,57.7441,58.2595,402396.0
2016-02-05 15:20:00,58.77,58.85,58.54,58.73,471459.0,58.2495,58.3288,58.0216,58.2099,471459.0
2016-02-05 15:30:00,58.73,58.79,58.22,58.29,475081.0,58.2099,58.2694,57.7044,57.7738,475081.0
2016-02-05 15:40:00,58.29,58.47,58.15,58.25,465399.0,57.7738,57.9522,57.635,57.7342,465399.0
2016-02-05 15:50:00,58.25,58.52,58.17,58.5,929526.0,57.7342,58.0018,57.6549,57.9819,929526.0
2016-02-08 09:30:00,56.87,56.99,55.41,55.41,967386.0,56.3664,56.4853,54.9193,54.9193,967386.0
2016-02-08 09:40:00,55.4,56.08,55.25,55.72,659487.0,54.9094,55.5834,54.7607,55.2266,659487.0
2016-02-08 09:50:00,55.74,55.85,55.37,55.38,460643.0,55.2464,55.3554,54.8797,54.8896,460643.0
2016-02-08 10:00:00,55.36,55.74,55.02,55.03,543185.0,54.8697,55.2464,54.5328,54.5427,543185.0
2016-02-08 10:10:00,55.03,55.37,54.85,54.87,348438.0,54.5427,54.8797,54.3643,54.3841,348438.0
2016-02-08 10:20:00,54.87,55.12,54.71,54.76,421044.0,54.3841,54.6319,54.2255,54.2751,421044.0
2016-02-08 10:30:00,54.76,55.18,54.74,55.17,457522.0,54.2751,54.6913,54.2552,54.6814,457522.0
2016-02-08 10:40:00,55.18,55.67,54.98,55.2,396389.0,54.6913,55.177,54.4931,54.7112,396389.0
2016-02-08 10:50:00,55.21,55.22,54.52,54.54,387119.0,54.7211,54.731,54.0372,54.057,387119.0
2016-02-08 11:00:00,54.54,54.83,53.9,54.02,498418.0,54.057,54.3444,53.4227,53.5416,498418.0
2016-02-08 11:10:00,54.02,54.45,53.81,54.28,498389.0,53.5416,53.9678,53.3335,53.7993,498389.0
2016-02-08 11:20:00,54.26,54.3,53.99,54.25,291566.0,53.7795,53.8191,53.5119,53.7696,291566.0
2016-02-08 11:30:00,54.24,54.24,53.96,54.06,263077.0,53.7597,53.7597,53.4821,53.5813,263077.0
2016-02-08 11:40:00,54.05,54.31,53.85,53.89,241385.0,53.5713,53.829,53.3731,53.4128,241385.0
2016-02-08 11:50:00,53.89,53.95,53.53,53.9,313545.0,53.4128,53.4722,53.056,53.4227,313545.0
2016-02-08 12:00:00,53.9,54.05,53.75,54.01,308497.0,53.4227,53.5713,53.274,53.5317,308497.0
2016-02-08 12:10:00,54.01,54.15,53.88,54.08,390551.0,53.5317,53.6705,53.4029,53.6011,390551.0
2016-02-08 12:20:00,54.09,54.49,54.02,54.37,357580.0,53.611,54.0075,53.5416,53.8885,357580.0
2016-02-08 12:30:00,54.37,54.78,54.34,54.63,556639.0,53.8885,54.2949,53.8588,54.1462,556639.0
2016-02-08 12:40:00,54.63,54.73,54.57,54.71,335993.0,54.1462,54.2453,54.0867,54.2255,335993.0
2016-02-08 12:50:00,54.71,54.75,54.58,54.72,336100.0,54.2255,54.2651,54.0967,54.2354,336100.0
2016-02-08 13:00:00,54.73,54.82,54.22,54.3,307178.0,54.2453,54.3345,53.7398,53.8191,307178.0
2016-02-08 13:10:00,54.3,54.31,54.14,54.18,270315.0,53.8191,53.829,53.6606,53.7002,270315.0
2016-02-08 13:20:00,54.18,54.19,53.72,53.95,278954.0,53.7002,53.7101,53.2443,53.4722,278954.0
2016-02-08 13:30:00,53.96,53.96,53.5,53.52,314419.0,53.4821,53.4821,53.0262,53.046,314419.0
2016-02-08 13:40:00,53.53,53.54,53.26,53.37,304153.0,53.056,53.0659,52.7883,52.8974,304153.0
2016-02-08 13:50:00,53.37,53.5,53.21,53.21,201754.0,52.8974,53.0262,52.7388,52.7388,201754.0
2016-02-08 14:00:00,53.23,53.42,53.22,53.35,256129.0,52.7586,52.9469,52.7487,52.8775,256129.0
2016-02-08 14:10:00,53.35,53.38,52.91,52.95,260281.0,52.8775,52.9073,52.4414,52.4811,260281.0
2016-02-08 14:20:00,52.95,53.19,52.84,52.91,274016.0,52.4811,52.719,52.3721,52.4414,274016.0
2016-02-08 14:30:00,52.92,52.92,52.6,52.81,334679.0,52.4514,52.4514,52.1342,52.3423,334679.0
2016-02-08 14:40:00,52.81,53.29,52.8,53.04,290949.0,52.3423,52.8181,52.3324,52.5703,290949.0
2016-02-08 14:50:00,53.04,53.06,52.8,52.82,222432.0,52.5703,52.5901,52.3324,52.3522,222432.0
2016-02-08 15:00:00,52.82,53.0,52.66,52.67,281885.0,52.3522,52.5306,52.1937,52.2036,281885.0
2016-02-08 15:10:00,52.66,53.25,52.62,53.19,387262.0,52.1937,52.7784,52.154,52.719,387262.0
2016-02-08 15:20:00,53.19,53.27,53.0,53.17,558927.0,52.719,52.7983,52.5306,52.6991,558927.0
2016-02-08 15:30:00,53.18,53.79,53.17,53.46,737043.0,52.7091,53.3136,52.6991,52.9866,737043.0
2016-02-08 15:40:00,53.46,54.07,53.45,53.93,796317.0,52.9866,53.5912,52.9767,53.4524,796317.0
2016-02-08 15:50:00,53.92,54.12,53.9,54.11,1116599.0,53.4425,53.6407,53.4227,53.6308,1116599.0
2016-02-09 09:30:00,53.61,55.18,52.79,55.02,825721.0,53.1352,54.6913,52.3225,54.5328,825721.0
2016-02-09 09:40:00,54.97,56.3,54.7,56.24,568233.0,54.4832,55.8014,54.2156,55.742,568233.0
2016-02-09 09:50:00,56.24,57.75,55.81,56.27,845848.0,55.742,57.2386,55.3158,55.7717,845848.0
2016-02-09 10:00:00,56.28,57.92,56.18,57.91,719795.0,55.7816,57.4071,55.6825,57.3972,719795.0
2016-02-09 10:10:00,57.85,58.26,57.1,57.4,811472.0,57.3377,57.7441,56.5943,56.8917,811472.0
2016-02-09 10:20:00,57.36,58.0,57.35,57.6,419645.0,56.852,57.4864,56.8421,57.0899,419645.0
2016-02-09 10:30:00,57.6,57.96,57.46,57.69,586834.0,57.0899,57.4467,56.9511,57.1791,586834.0
2016-02-09 10:40:00,57.7,57.71,57.21,57.36,448361.0,57.189,57.1989,56.7034,56.852,448361.0
2016-02-09 10:50:00,57.36,57.37,56.12,56.13,280419.0,56.852,56.8619,55.623,55.6329,280419.0
2016-02-09 11:00:00,56.12,56.7,56.11,56.69,460558.0,55.623,56.1979,55.6131,56.188,460558.0
2016-02-09 11:10:00,56.7,57.19,56.56,56.98,749269.0,56.1979,56.6835,56.0591,56.4754,749269.0
2016-02-09 11:20:00,56.98,58.11,56.98,58.07,336849.0,56.4754,57.5954,56.4754,57.5557,336849.0
2016-02-09 11:30:00,58.04,58.09,57.02,57.04,285337.0,57.526,57.5756,56.515,56.5349,285337.0
2016-02-09 11:40:00,57.03,57.48,56.9,57.27,352679.0,56.525,56.971,56.3961,56.7628,352679.0
2016-02-09 11:50:00,57.24,57.24,56.59,56.7,124532.0,56.7331,56.7331,56.0889,56.1979,124532.0
2016-02-09 12:00:00,56.7,56.99,56.55,56.93,269075.0,56.1979,56.4853,56.0492,56.4258,269075.0
2016-02-09 12:10:00,56.92,57.06,56.73,56.89,230911.0,56.4159,56.5547,56.2276,56.3862,230911.0
2016-02-09 12:20:00,56.89,57.11,56.67,56.69,379624.0,56.3862,56.6042,56.1681,56.188,379624.0
2016-02-09 12:30:00,56.69,56.73,56.17,56.17,294878.0,56.188,56.2276,55.6726,55.6726,294878.0
2016-02-09 12:40:00,56.19,56.27,55.76,55.86,208172.0,55.6924,55.7717,55.2662,55.3653,208172.0
2016-02-09 12:50:00,55.86,55.99,55.67,55.73,101322.0,55.3653,55.4942,55.177,55.2365,101322.0
2016-02-09 13:00:00,55.73,55.77,55.32,55.32,160963.0,55.2365,55.2761,54.8301,54.8301,160963.0
2016-02-09 13:10:00,55.33,55.33,54.69,54.93,241434.0,54.84,54.84,54.2057,54.4436,241434.0
2016-02-09 13:20:00,54.93,55.33,54.91,55.28,199109.0,54.4436,54.84,54.4237,54.7905,199109.0
2016-02-09 13:30:00,55.29,55.58,55.15,55.22,282126.0,54.8004,55.0878,54.6616,54.731,282126.0
2016-02-09 13:40:00,55.21,55.79,55.14,55.55,158611.0,54.7211,55.2959,54.6517,55.0581,158611.0
2016-02-09 13:50:00,55.52,56.18,55.44,56.15,193896.0,55.0283,55.6825,54.949,55.6528,193896.0
2016-02-09 14:00:00,56.15,56.47,55.86,56.39,196956.0,55.6528,55.9699,55.3653,55.8906,196956.0
2016-02-09 14:10:00,56.37,56.41,56.02,56.25,181766.0,55.8708,55.9104,55.5239,55.7519,181766.0
2016-02-09 14:20:00,56.26,56.38,56.13,56.37,278618.0,55.7618,55.8807,55.6329,55.8708,278618.0
2016-02-09 14:30:00,56.36,56.95,56.32,56.75,257564.0,55.8609,56.4457,55.8212,56.2474,257564.0
2016-02-09 14:40:00,56.75,57.03,56.62,56.85,250217.0,56.2474,56.525,56.1186,56.3466,250217.0
2016-02-09 14:50:00,56.86,57.14,56.7,56.92,277510.0,56.3565,56.634,56.1979,56.4159,277510.0
2016-02-09 15:00:00,56.91,57.93,56.9,57.88,397849.0,56.406,57.417,56.3961,57.3674,397849.0
2016-02-09 15:10:00,57.85,58.58,57.83,58.02,504387.0,57.3377,58.0612,57.3179,57.5062,504387.0
2016-02-09 15:20:00,58.02,58.08,57.45,57.59,369592.0,57.5062,57.5657,56.9412,57.08,369592.0
2016-02-09 15:30:00,57.56,57.64,57.27,57.33,294018.0,57.0503,57.1296,56.7628,56.8223,294018.0
2016-02-09 15:40:00,57.32,57.33,56.91,57.29,469886.0,56.8124,56.8223,56.406,56.7827,469886.0
2016-02-09 15:50:00,57.29,57.46,57.28,57.35,948704.0,56.7827,56.9511,56.7727,56.8421,948704.0
2016-02-10 09:30:00,58.5,61.2,58.38,60.66,1154663.0,57.9819,60.658,57.863,60.1228,1154663.0
2016-02-10 09:40:00,60.66,60.77,59.72,60.11,600304.0,60.1228,60.2318,59.1911,59.5777,600304.0
2016-02-10 09:50:00,60.14,60.78,60.05,60.55,568889.0,59.6074,60.2417,59.5182,60.0138,568889.0
2016-02-10 10:00:00,60.55,61.05,60.51,60.56,485220.0,60.0138,60.5094,59.9741,60.0237,485220.0
2016-02-10 10:10:00,60.56,61.2,60.52,61.1,432918.0,60.0237,60.658,59.9841,60.5589,432918.0
2016-02-10 10:20:00,61.1,61.13,60.9,61.11,265187.0,60.5589,60.5886,60.3607,60.5688,265187.0
2016-02-10 10:30:00,61.12,61.59,60.74,60.75,370441.0,60.5787,61.0446,60.2021,60.212,370441.0
2016-02-10 10:40:00,60.73,60.73,59.8,59.8,467426.0,60.1922,60.1922,59.2704,59.2704,467426.0
2016-02-10 10:50:00,59.81,59.99,59.35,59.43,285055.0,59.2803,59.4587,58.8244,58.9037,285055.0
2016-02-10 11:00:00,59.45,59.91,59.24,59.4,234852.0,58.9235,59.3795,58.7154,58.874,234852.0
2016-02-10 11:10:00,59.4,59.8,59.23,59.8,139290.0,58.874,59.2704,58.7055,59.2704,139290.0
2016-02-10 11:20:00,59.73,59.82,59.32,59.34,106779.0,59.201,59.2902,58.7947,58.8145,106779.0
2016-02-10 11:30:00,59.35,59.46,59.09,59.17,124056.0,58.8244,58.9334,58.5667,58.646,124056.0
2016-02-10 11:40:00,59.17,59.39,58.94,59.36,187166.0,58.646,58.8641,58.418,58.8343,187166.0
2016-02-10 11:50:00,59.35,59.7,59.33,59.55,141583.0,58.8244,59.1713,58.8046,59.0226,141583.0
2016-02-10 12:00:00,59.55,59.67,59.29,59.58,100404.0,59.0226,59.1416,58.7649,59.0524,100404.0
2016-02-10 12:10:00,59.59,59.87,59.36,59.82,176937.0,59.0623,59.3398,58.8343,59.2902,176937.0
2016-02-10 12:20:00,59.83,59.99,59.75,59.92,121028.0,59.3002,59.4587,59.2209,59.3894,121028.0
2016-02-10 12:30:00,59.89,59.99,59.63,59.94,101314.0,59.3596,59.4587,59.1019,59.4092,101314.0
2016-02-10 12:40:00,59.94,59.97,59.58,59.73,97179.0,59.4092,59.4389,59.0524,59.201,97179.0
2016-02-10 12:50:00,59.75,60.0,59.68,59.97,108698.0,59.2209,59.4687,59.1515,59.4389,108698.0
2016-02-10 13:00:00,59.99,60.17,59.86,59.88,165510.0,59.4587,59.6372,59.3299,59.3497,165510.0
2016-02-10 13:10:00,59.89,60.02,59.72,59.78,90047.0,59.3596,59.4885,59.1911,59.2506,90047.0
2016-02-10 13:20:00,59.78,59.94,59.67,59.73,120351.0,59.2506,59.4092,59.1416,59.201,120351.0
2016-02-10 13:30:00,59.74,59.84,59.58,59.78,115718.0,59.211,59.3101,59.0524,59.2506,115718.0
2016-02-10 13:40:00,59.79,60.06,59.75,59.92,118619.0,59.2605,59.5281,59.2209,59.3894,118619.0
2016-02-10 13:50:00,59.92,60.0,59.82,59.83,131724.0,59.3894,59.4687,59.2902,59.3002,131724.0
2016-02-10 14:00:00,59.84,60.1,59.84,60.09,144800.0,59.3101,59.5678,59.3101,59.5579,144800.0
2016-02-10 14:10:00,60.09,60.17,59.68,59.8,94666.0,59.5579,59.6372,59.1515,59.2704,94666.0
2016-02-10 14:20:00,59.79,59.79,59.45,59.57,94693.0,59.2605,59.2605,58.9235,59.0425,94693.0
2016-02-10 14:30:00,59.59,59.78,59.48,59.49,151627.0,59.0623,59.2506,58.9533,58.9632,151627.0
2016-02-10 14:40:00,59.47,59.48,59.17,59.27,152916.0,58.9433,58.9533,58.646,58.7451,152916.0
2016-02-10 14:50:00,59.26,59.36,59.16,59.2,129519.0,58.7352,58.8343,58.6361,58.6757,129519.0
2016-02-10 15:00:00,59.21,59.73,59.21,59.35,138580.0,58.6857,59.201,58.6857,58.8244,138580.0
2016-02-10 15:10:00,59.35,59.49,58.87,58.94,128302.0,58.8244,58.9632,58.3487,58.418,128302.0
2016-02-10 15:20:00,58.92,59.19,58.86,58.93,101354.0,58.3982,58.6658,58.3388,58.4081,101354.0
2016-02-10 15:30:00,58.92,59.06,58.75,58.83,137383.0,58.3982,58.537,58.2297,58.309,137383.0
2016-02-10 15:40:00,58.83,59.02,58.71,58.92,218093.0,58.309,58.4973,58.1901,58.3982,218093.0
2016-02-10 15:50:00,58.91,58.91,58.7,58.76,344431.0,58.3883,58.3883,58.1802,58.2396,344431.0
2016-02-11 09:30:00,57.19,57.45,56.58,56.99,369929.0,56.6835,56.9412,56.0789,56.4853,369929.0
2016-02-11 09:40:00,56.99,57.68,56.6,57.34,331099.0,56.4853,57.1692,56.0988,56.8322,331099.0
2016-02-11 09:50:00,57.33,58.94,57.16,58.64,270958.0,56.8223,58.418,56.6538,58.1207,270958.0
2016-02-11 10:00:00,58.62,58.94,58.37,58.51,199677.0,58.1009,58.418,57.8531,57.9919,199677.0
2016-02-11 10:10:00,58.53,58.73,58.24,58.37,130140.0,58.0117,58.2099,57.7242,57.8531,130140.0
2016-02-11 10:20:00,58.34,58.46,58.12,58.22,171843.0,57.8234,57.9423,57.6053,57.7044,171843.0
2016-02-11 10:30:00,58.22,58.32,58.01,58.26,175725.0,57.7044,57.8035,57.4963,57.7441,175725.0
2016-02-11 10:40:00,58.24,58.54,58.13,58.43,165197.0,57.7242,58.0216,57.6152,57.9126,165197.0
2016-02-11 10:50:00,58.43,58.5,58.19,58.26,99067.0,57.9126,57.9819,57.6747,57.7441,99067.0
2016-02-11 11:00:00,58.26,58.51,58.03,58.19,105756.0,57.7441,57.9919,57.5161,57.6747,105756.0
2016-02-11 11:10:00,58.18,58.47,57.86,58.47,131993.0,57.6648,57.9522,57.3476,57.9522,131993.0
2016-02-11 11:20:00,58.48,58.65,58.27,58.28,114644.0,57.9621,58.1306,57.754,57.7639,114644.0
2016-02-11 11:30:00,58.29,58.6,58.14,58.6,84950.0,57.7738,58.0811,57.6251,58.0811,84950.0
2016-02-11 11:40:00,58.6,58.79,58.42,58.42,107347.0,58.0811,58.2694,57.9026,57.9026,107347.0
2016-02-11 11:50:00,58.42,59.03,58.41,58.88,137016.0,57.9026,58.5072,57.8927,58.3586,137016.0
2016-02-11 12:00:00,58.86,59.0,58.67,58.87,115738.0,58.3388,58.4775,58.1504,58.3487,115738.0
2016-02-11 12:10:00,58.82,59.02,58.48,58.51,62473.0,58.2991,58.4973,57.9621,57.9919,62473.0
2016-02-11 12:20:00,58.51,58.85,58.49,58.63,37884.0,57.9919,58.3288,57.972,58.1108,37884.0
2016-02-11 12:30:00,58.61,58.61,58.28,58.38,70651.0,58.091,58.091,57.7639,57.863,70651.0
2016-02-11 12:40:00,58.4,58.71,58.25,58.66,66274.0,57.8828,58.1901,57.7342,58.1405,66274.0
2016-02-11 12:50:00,58.65,59.14,58.65,58.91,132508.0,58.1306,58.6163,58.1306,58.3883,132508.0
2016-02-11 13:00:00,58.89,59.22,58.87,58.98,133980.0,58.3685,58.6956,58.3487,58.4577,133980.0
2016-02-11 13:10:00,58.98,58.98,58.54,58.79,85793.0,58.4577,58.4577,58.0216,58.2694,85793.0
2016-02-11 13:20:00,58.78,58.91,58.54,58.54,74139.0,58.2595,58.3883,58.0216,58.0216,74139.0
2016-02-11 13:30:00,58.54,58.82,58.36,58.44,110203.0,58.0216,58.2991,57.8432,57.9225,110203.0
2016-02-11 13:40:00,58.4,58.72,58.32,58.72,141493.0,57.8828,58.2,57.8035,58.2,141493.0
2016-02-11 13:50:00,58.7,58.81,58.61,58.77,82733.0,58.1802,58.2892,58.091,58.2495,82733.0
2016-02-11 14:00:00,58.77,58.95,58.71,58.9,107481.0,58.2495,58.428,58.1901,58.3784,107481.0
2016-02-11 14:10:00,58.91,58.91,58.43,58.44,159627.0,58.3883,58.3883,57.9126,57.9225,159627.0
2016-02-11 14:20:00,58.43,58.56,58.24,58.29,103734.0,57.9126,58.0414,57.7242,57.7738,103734.0
2016-02-11 14:30:00,58.28,58.77,58.12,58.77,104508.0,57.7639,58.2495,57.6053,58.2495,104508.0
2016-02-11 14:40:00,58.74,59.11,58.56,59.03,123512.0,58.2198,58.5865,58.0414,58.5072,123512.0
2016-02-11 14:50:00,59.03,59.47,58.99,59.19,128339.0,58.5072,58.9433,58.4676,58.6658,128339.0
2016-02-11 15:00:00,59.22,59.24,58.71,58.95,154275.0,58.6956,58.7154,58.1901,58.428,154275.0
2016-02-11 15:10:00,58.95,59.37,58.84,59.07,189952.0,58.428,58.8442,58.3189,58.5469,189952.0
2016-02-11 15:20:00,59.08,59.39,58.95,59.32,176375.0,58.5568,58.8641,58.428,58.7947,176375.0
2016-02-11 15:30:00,59.31,59.74,59.14,59.67,220442.0,58.7848,59.211,58.6163,59.1416,220442.0
2016-02-11 15:40:00,59.68,59.85,59.51,59.73,540778.0,59.1515,59.32,58.983,59.201,540778.0
2016-02-11 15:50:00,59.71,59.8,59.2,59.24,717802.0,59.1812,59.2704,58.6757,58.7154,717802.0
2016-02-12 09:30:00,60.01,60.5,59.98,60.15,297085.0,59.4786,59.9642,59.4488,59.6173,297085.0
2016-02-12 09:40:00,60.16,60.53,60.09,60.15,309801.0,59.6272,59.994,59.5579,59.6173,309801.0
2016-02-12 09:50:00,60.15,60.15,59.35,59.43,215839.0,59.6173,59.6173,58.8244,58.9037,215839.0
2016-02-12 10:00:00,59.45,59.8,59.24,59.39,138643.0,58.9235,59.2704,58.7154,58.8641,138643.0
2016-02-12 10:10:00,59.39,59.71,59.15,59.58,132537.0,58.8641,59.1812,58.6262,59.0524,132537.0
2016-02-12 10:20:00,59.54,59.63,59.3,59.49,101454.0,59.0127,59.1019,58.7749,58.9632,101454.0
2016-02-12 10:30:00,59.45,59.95,59.36,59.72,110914.0,58.9235,59.4191,58.8343,59.1911,110914.0
2016-02-12 10:40:00,59.73,59.86,59.39,59.63,64370.0,59.201,59.3299,58.8641,59.1019,64370.0
2016-02-12 10:50:00,59.63,59.97,59.59,59.69,54304.0,59.1019,59.4389,59.0623,59.1614,54304.0
2016-02-12 11:00:00,59.7,59.95,59.61,59.78,57114.0,59.1713,59.4191,59.0821,59.2506,57114.0
2016-02-12 11:10:00,59.78,60.16,59.75,59.87,88400.0,59.2506,59.6272,59.2209,59.3398,88400.0
2016-02-12 11:20:00,59.89,60.3,59.84,60.3,101870.0,59.3596,59.766,59.3101,59.766,101870.0
2016-02-12 11:30:00,60.31,60.35,60.06,60.1,72659.0,59.7759,59.8156,59.5281,59.5678,72659.0
2016-02-12 11:40:00,60.11,60.29,60.05,60.14,105385.0,59.5777,59.7561,59.5182,59.6074,105385.0
2016-02-12 11:50:00,60.14,60.21,59.81,59.98,109357.0,59.6074,59.6768,59.2803,59.4488,109357.0
2016-02-12 12:00:00,59.98,60.2,59.96,60.08,90162.0,59.4488,59.6669,59.429,59.5479,90162.0
2016-02-12 12:10:00,60.08,60.29,60.06,60.29,76428.0,59.5479,59.7561,59.5281,59.7561,76428.0
2016-02-12 12:20:00,60.3,60.49,60.26,60.39,97881.0,59.766,59.9543,59.7264,59.8552,97881.0
2016-02-12 12:30:00,60.4,60.41,59.93,60.25,67518.0,59.8651,59.875,59.3993,59.7164,67518.0
2016-02-12 12:40:00,60.25,60.43,60.08,60.08,52820.0,59.7164,59.8948,59.5479,59.5479,52820.0
2016-02-12 12:50:00,60.08,60.13,59.77,59.78,66842.0,59.5479,59.5975,59.2407,59.2506,66842.0
2016-02-12 13:00:00,59.76,59.81,59.3,59.34,82446.0,59.2308,59.2803,58.7749,58.8145,82446.0
2016-02-12 13:10:00,59.33,59.46,59.21,59.25,90777.0,58.8046,58.9334,58.6857,58.7253,90777.0
2016-02-12 13:20:00,59.24,59.4,59.17,59.4,86062.0,58.7154,58.874,58.646,58.874,86062.0
2016-02-12 13:30:00,59.41,59.45,59.18,59.31,58211.0,58.8839,58.9235,58.6559,58.7848,58211.0
2016-02-12 13:40:00,59.32,59.38,59.21,59.29,55846.0,58.7947,58.8541,58.6857,58.7649,55846.0
2016-02-12 13:50:00,59.29,59.38,59.11,59.16,88355.0,58.7649,58.8541,58.5865,58.6361,88355.0
2016-02-12 14:00:00,59.17,59.55,59.1,59.53,57802.0,58.646,59.0226,58.5766,59.0028,57802.0
2016-02-12 14:10:00,59.52,59.64,59.37,59.39,87971.0,58.9929,59.1118,58.8442,58.8641,87971.0
2016-02-12 14:20:00,59.41,59.6,59.36,59.53,41284.0,58.8839,59.0722,58.8343,59.0028,41284.0
2016-02-12 14:30:00,59.54,59.75,59.42,59.55,114384.0,59.0127,59.2209,58.8938,59.0226,114384.0
2016-02-12 14:40:00,59.54,59.69,59.47,59.56,70028.0,59.0127,59.1614,58.9433,59.0326,70028.0
2016-02-12 14:50:00,59.57,59.81,59.53,59.57,63046.0,59.0425,59.2803,59.0028,59.0425,63046.0
2016-02-12 15:00:00,59.53,59.7,59.45,59.58,69426.0,59.0028,59.1713,58.9235,59.0524,69426.0
2016-02-12 15:10:00,59.58,59.71,59.54,59.6,79509.0,59.0524,59.1812,59.0127,59.0722,79509.0
2016-02-12 15:20:00,59.6,59.71,59.45,59.64,100869.0,59.0722,59.1812,58.9235,59.1118,100869.0
2016-02-12 15:30:00,59.63,59.63,59.39,59.57,97780.0,59.1019,59.1019,58.8641,59.0425,97780.0
2016-02-12 15:40:00,59.57,59.67,59.48,59.62,166461.0,59.0425,59.1416,58.9533,59.092,166461.0
2016-02-12 15:50:00,59.62,59.7,59.55,59.67,254210.0,59.092,59.1713,59.0226,59.1416,254210.0
2016-02-16 09:30:00,60.68,60.98,60.64,60.71,210727.0,60.1426,60.44,60.103,60.1724,210727.0
2016-02-16 09:40:00,60.72,60.75,60.04,60.04,172737.0,60.1823,60.212,59.5083,59.5083,172737.0
2016-02-16 09:50:00,60.08,60.26,59.57,60.15,124553.0,59.5479,59.7264,59.0425,59.6173,124553.0
2016-02-16 10:00:00,60.15,60.48,59.71,59.92,136526.0,59.6173,59.9444,59.1812,59.3894,136526.0
2016-02-16 10:10:00,59.91,60.09,59.85,59.86,144845.0,59.3795,59.5579,59.32,59.3299,144845.0
2016-02-16 10:20:00,59.86,59.96,59.39,59.41,170412.0,59.3299,59.429,58.8641,58.8839,170412.0
2016-02-16 10:30:00,59.43,59.59,59.29,59.34,156510.0,58.9037,59.0623,58.7649,58.8145,156510.0
2016-02-16 10:40:00,59.35,59.54,59.03,59.05,122784.0,58.8244,59.0127,58.5072,58.5271,122784.0
2016-02-16 10:50:00,59.04,59.05,58.69,58.7,175523.0,58.5172,58.5271,58.1703,58.1802,175523.0
2016-02-16 11:00:00,58.69,58.84,58.46,58.68,156296.0,58.1703,58.3189,57.9423,58.1603,156296.0
2016-02-16 11:10:00,58.66,58.84,58.51,58.84,125457.0,58.1405,58.3189,57.9919,58.3189,125457.0
2016-02-16 11:20:00,58.84,59.11,58.82,58.88,75626.0,58.3189,58.5865,58.2991,58.3586,75626.0
2016-02-16 11:30:00,58.88,59.23,58.88,59.17,69769.0,58.3586,58.7055,58.3586,58.646,69769.0
2016-02-16 11:40:00,59.17,59.19,59.04,59.14,94834.0,58.646,58.6658,58.5172,58.6163,94834.0
2016-02-16 11:50:00,59.15,59.34,59.07,59.32,82309.0,58.6262,58.8145,58.5469,58.7947,82309.0
2016-02-16 12:00:00,59.34,59.54,59.24,59.25,63157.0,58.8145,59.0127,58.7154,58.7253,63157.0
2016-02-16 12:10:00,59.26,59.31,58.99,58.99,83147.0,58.7352,58.7848,58.4676,58.4676,83147.0
2016-02-16 12:20:00,58.98,59.24,58.98,59.19,91179.0,58.4577,58.7154,58.4577,58.6658,91179.0
2016-02-16 12:30:00,59.19,59.28,59.16,59.19,56057.0,58.6658,58.755,58.6361,58.6658,56057.0
2016-02-16 12:40:00,59.18,59.37,59.13,59.3,65594.0,58.6559,58.8442,58.6064,58.7749,65594.0
2016-02-16 12:50:00,59.3,59.48,59.23,59.39,64268.0,58.7749,58.9533,58.7055,58.8641,64268.0
2016-02-16 13:00:00,59.41,59.56,59.4,59.43,69332.0,58.8839,59.0326,58.874,58.9037,69332.0
2016-02-16 13:10:00,59.44,59.5,59.27,59.47,72353.0,58.9136,58.9731,58.7451,58.9433,72353.0
2016-02-16 13:20:00,59.47,59.47,59.19,59.19,92781.0,58.9433,58.9433,58.6658,58.6658,92781.0
2016-02-16 13:30:00,59.18,59.23,59.12,59.19,69477.0,58.6559,58.7055,58.5964,58.6658,69477.0
2016-02-16 13:40:00,59.18,59.2,59.1,59.18,132502.0,58.6559,58.6757,58.5766,58.6559,132502.0
2016-02-16 13:50:00,59.18,59.47,59.18,59.4,76259.0,58.6559,58.9433,58.6559,58.874,76259.0
2016-02-16 14:00:00,59.4,59.58,59.4,59.47,150904.0,58.874,59.0524,58.874,58.9433,150904.0
2016-02-16 14:10:00,59.47,59.69,59.47,59.61,101888.0,58.9433,59.1614,58.9433,59.0821,101888.0
2016-02-16 14:20:00,59.61,59.66,59.35,59.54,75291.0,59.0821,59.1317,58.8244,59.0127,75291.0
2016-02-16 14:30:00,59.54,59.58,59.28,59.28,49590.0,59.0127,59.0524,58.755,58.755,49590.0
2016-02-16 14:40:00,59.29,59.45,59.25,59.43,160021.0,58.7649,58.9235,58.7253,58.9037,160021.0
2016-02-16 14:50:00,59.43,59.52,59.4,59.48,60228.0,58.9037,58.9929,58.874,58.9533,60228.0
2016-02-16 15:00:00,59.48,59.52,59.35,59.35,119637.0,58.9533,58.9929,58.8244,58.8244,119637.0
2016-02-16 15:10:00,59.35,59.53,59.3,59.43,110186.0,58.8244,59.0028,58.7749,58.9037,110186.0
2016-02-16 15:20:00,59.43,59.58,59.35,59.58,84799.0,58.9037,59.0524,58.8244,59.0524,84799.0
2016-02-16 15:30:00,59.58,59.6,59.43,59.49,184708.0,59.0524,59.0722,58.9037,58.9632,184708.0
2016-02-16 15:40:00,59.5,59.64,59.46,59.54,274845.0,58.9731,59.1118,58.9334,59.0127,274845.0
2016-02-16 15:50:00,59.54,59.75,59.53,59.71,330483.0,59.0127,59.2209,59.0028,59.1812,330483.0
2016-02-17 09:30:00,60.38,60.87,60.27,60.62,194362.0,59.8453,60.331,59.7363,60.0832,194362.0
2016-02-17 09:40:00,60.63,60.7,60.05,60.16,179120.0,60.0931,60.1625,59.5182,59.6272,179120.0
2016-02-17 09:50:00,60.16,60.24,59.89,60.09,164755.0,59.6272,59.7065,59.3596,59.5579,164755.0
2016-02-17 10:00:00,60.12,60.43,60.11,60.42,159144.0,59.5876,59.8948,59.5777,59.8849,159144.0
2016-02-17 10:10:00,60.41,60.95,60.38,60.82,154601.0,59.875,60.4102,59.8453,60.2814,154601.0
2016-02-17 10:20:00,60.82,61.26,60.68,61.24,148506.0,60.2814,60.7175,60.1426,60.6977,148506.0
2016-02-17 10:30:00,61.26,61.69,61.22,61.55,278945.0,60.7175,61.1437,60.6779,61.0049,278945.0
2016-02-17 10:40:00,61.54,61.71,61.4,61.68,183218.0,60.995,61.1635,60.8563,61.1338,183218.0
2016-02-17 10:50:00,61.69,62.66,61.58,62.62,493553.0,61.1437,62.1051,61.0347,62.0655,493553.0
2016-02-17 11:00:00,62.62,64.42,62.42,64.35,1178083.0,62.0655,63.8495,61.8672,63.7801,1178083.0
2016-02-17 11:10:00,64.35,64.37,62.89,63.11,773904.0,63.7801,63.8,62.3331,62.5511,773904.0
2016-02-17 11:20:00,63.11,63.59,62.99,63.46,368837.0,62.5511,63.0269,62.4322,62.898,368837.0
2016-02-17 11:30:00,63.46,63.78,63.33,63.36,403850.0,62.898,63.2152,62.7692,62.7989,403850.0
2016-02-17 11:40:00,63.35,63.43,63.05,63.07,258584.0,62.789,62.8683,62.4916,62.5115,258584.0
2016-02-17 11:50:00,63.08,63.3,63.02,63.11,237019.0,62.5214,62.7394,62.4619,62.5511,237019.0
2016-02-17 12:00:00,63.13,63.3,62.98,63.07,130614.0,62.5709,62.7394,62.4223,62.5115,130614.0
2016-02-17 12:10:00,63.06,63.19,63.02,63.11,80692.0,62.5016,62.6304,62.4619,62.5511,80692.0
2016-02-17 12:20:00,63.11,63.31,63.01,63.1,102073.0,62.5511,62.7493,62.452,62.5412,102073.0
2016-02-17 12:30:00,63.11,63.27,62.91,62.91,95319.0,62.5511,62.7097,62.3529,62.3529,95319.0
2016-02-17 12:40:00,62.91,62.97,62.75,62.82,103241.0,62.3529,62.4124,62.1943,62.2637,103241.0
2016-02-17 12:50:00,62.84,63.04,62.83,62.95,164807.0,62.2835,62.4817,62.2736,62.3925,164807.0
2016-02-17 13:00:00,62.96,63.19,62.96,63.16,121030.0,62.4024,62.6304,62.4024,62.6007,121030.0
2016-02-17 13:10:00,63.16,63.32,63.08,63.23,80792.0,62.6007,62.7593,62.5214,62.6701,80792.0
2016-02-17 13:20:00,63.23,63.37,63.15,63.29,83794.0,62.6701,62.8088,62.5908,62.7295,83794.0
2016-02-17 13:30:00,63.27,63.32,63.14,63.14,81146.0,62.7097,62.7593,62.5808,62.5808,81146.0
2016-02-17 13:40:00,63.15,63.16,62.97,63.06,118323.0,62.5908,62.6007,62.4124,62.5016,118323.0
2016-02-17 13:50:00,63.06,63.18,63.01,63.12,97618.0,62.5016,62.6205,62.452,62.561,97618.0
2016-02-17 14:00:00,63.11,63.46,63.02,63.37,122937.0,62.5511,62.898,62.4619,62.8088,122937.0
2016-02-17 14:10:00,63.38,63.48,63.24,63.37,67221.0,62.8187,62.9178,62.68,62.8088,67221.0
2016-02-17 14:20:00,63.35,63.4,63.16,63.22,101604.0,62.789,62.8385,62.6007,62.6601,101604.0
2016-02-17 14:30:00,63.22,63.27,63.08,63.1,124191.0,62.6601,62.7097,62.5214,62.5412,124191.0
2016-02-17 14:40:00,63.09,63.33,63.04,63.04,166603.0,62.5313,62.7692,62.4817,62.4817,166603.0
2016-02-17 14:50:00,63.04,63.11,62.99,63.1,158911.0,62.4817,62.5511,62.4322,62.5412,158911.0
2016-02-17 15:00:00,63.11,63.22,63.09,63.16,122406.0,62.5511,62.6601,62.5313,62.6007,122406.0
2016-02-17 15:10:00,63.16,63.5,63.15,63.39,197254.0,62.6007,62.9377,62.5908,62.8286,197254.0
2016-02-17 15:20:00,63.38,63.4,63.15,63.23,180503.0,62.8187,62.8385,62.5908,62.6701,180503.0
2016-02-17 15:30:00,63.24,63.64,63.18,63.63,313358.0,62.68,63.0764,62.6205,63.0665,313358.0
2016-02-17 15:40:00,63.61,63.64,63.4,63.5,279383.0,63.0467,63.0764,62.8385,62.9377,279383.0
2016-02-17 15:50:00,63.51,63.68,63.44,63.5,614976.0,62.9476,63.1161,62.8782,62.9377,614976.0
2016-02-18 09:30:00,63.48,64.18,63.3,63.51,703726.0,62.9178,63.6116,62.7394,62.9476,703726.0
2016-02-18 09:40:00,63.49,63.77,63.09,63.23,214495.0,62.9277,63.2053,62.5313,62.6701,214495.0
2016-02-18 09:50:00,63.3,63.57,63.17,63.27,130560.0,62.7394,63.007,62.6106,62.7097,130560.0
2016-02-18 10:00:00,63.27,63.63,63.0,63.01,152192.0,62.7097,63.0665,62.4421,62.452,152192.0
2016-02-18 10:10:00,63.0,63.23,62.73,62.78,91674.0,62.4421,62.6701,62.1745,62.224,91674.0
2016-02-18 10:20:00,62.77,62.99,62.56,62.98,256415.0,62.2141,62.4322,62.006,62.4223,256415.0
2016-02-18 10:30:00,62.98,63.06,62.47,62.63,164524.0,62.4223,62.5016,61.9168,62.0754,164524.0
2016-02-18 10:40:00,62.6,62.6,62.12,62.19,152294.0,62.0456,62.0456,61.5699,61.6393,152294.0
2016-02-18 10:50:00,62.21,62.41,62.15,62.27,76977.0,61.6591,61.8573,61.5996,61.7186,76977.0
2016-02-18 11:00:00,62.27,62.35,61.79,62.0,155786.0,61.7186,61.7978,61.2428,61.4509,155786.0
2016-02-18 11:10:00,62.0,62.37,61.94,62.08,92259.0,61.4509,61.8177,61.3915,61.5302,92259.0
2016-02-18 11:20:00,62.07,62.31,62.01,62.3,60964.0,61.5203,61.7582,61.4609,61.7483,60964.0
2016-02-18 11:30:00,62.3,62.48,62.12,62.46,79701.0,61.7483,61.9267,61.5699,61.9069,79701.0
2016-02-18 11:40:00,62.46,62.49,62.08,62.33,82504.0,61.9069,61.9366,61.5302,61.778,82504.0
2016-02-18 11:50:00,62.34,62.44,62.13,62.42,61722.0,61.7879,61.887,61.5798,61.8672,61722.0
2016-02-18 12:00:00,62.43,62.47,62.2,62.23,55419.0,61.8771,61.9168,61.6492,61.6789,55419.0
2016-02-18 12:10:00,62.22,62.31,62.01,62.2,73593.0,61.669,61.7582,61.4609,61.6492,73593.0
2016-02-18 12:20:00,62.2,62.38,62.06,62.3,48134.0,61.6492,61.8276,61.5104,61.7483,48134.0
2016-02-18 12:30:00,62.31,62.47,62.22,62.23,43258.0,61.7582,61.9168,61.669,61.6789,43258.0
2016-02-18 12:40:00,62.23,62.24,62.07,62.15,39682.0,61.6789,61.6888,61.5203,61.5996,39682.0
2016-02-18 12:50:00,62.16,62.25,61.97,61.97,47453.0,61.6095,61.6987,61.4212,61.4212,47453.0
2016-02-18 13:00:00,61.97,62.13,61.95,62.1,83960.0,61.4212,61.5798,61.4014,61.5501,83960.0
2016-02-18 13:10:00,62.1,62.12,61.84,61.97,69095.0,61.5501,61.5699,61.2924,61.4212,69095.0
2016-02-18 13:20:00,61.99,62.02,61.78,61.84,76107.0,61.441,61.4708,61.2329,61.2924,76107.0
2016-02-18 13:30:00,61.83,61.88,61.72,61.74,93992.0,61.2824,61.332,61.1734,61.1932,93992.0
2016-02-18 13:40:00,61.74,61.85,61.57,61.69,117476.0,61.1932,61.3023,61.0248,61.1437,117476.0
2016-02-18 13:50:00,61.69,61.88,61.63,61.72,89428.0,61.1437,61.332,61.0842,61.1734,89428.0
2016-02-18 14:00:00,61.72,61.88,61.71,61.84,130825.0,61.1734,61.332,61.1635,61.2924,130825.0
2016-02-18 14:10:00,61.85,61.95,61.76,61.94,98848.0,61.3023,61.4014,61.2131,61.3915,98848.0
2016-02-18 14:20:00,61.94,62.27,61.94,62.24,192332.0,61.3915,61.7186,61.3915,61.6888,192332.0
2016-02-18 14:30:00,62.24,62.62,62.22,62.41,247665.0,61.6888,62.0655,61.669,61.8573,247665.0
2016-02-18 14:40:00,62.44,62.64,62.34,62.38,425157.0,61.887,62.0853,61.7879,61.8276,425157.0
2016-02-18 14:50:00,62.39,62.56,62.35,62.35,102113.0,61.8375,62.006,61.7978,61.7978,102113.0
2016-02-18 15:00:00,62.35,62.41,62.05,62.05,102115.0,61.7978,61.8573,61.5005,61.5005,102115.0
2016-02-18 15:10:00,62.05,62.12,61.91,62.0,106462.0,61.5005,61.5699,61.3617,61.4509,106462.0
2016-02-18 15:20:00,61.99,62.01,61.7,61.83,131685.0,61.441,61.4609,61.1536,61.2824,131685.0
2016-02-18 15:30:00,61.83,61.88,61.71,61.84,155476.0,61.2824,61.332,61.1635,61.2924,155476.0
2016-02-18 15:40:00,61.85,61.85,61.58,61.6,185321.0,61.3023,61.3023,61.0347,61.0545,185321.0
2016-02-18 15:50:00,61.61,61.75,61.61,61.69,454424.0,61.0644,61.2032,61.0644,61.1437,454424.0
2016-02-19 09:30:00,61.75,61.76,60.8,60.8,355790.0,61.2032,61.2131,60.2616,60.2616,355790.0
2016-02-19 09:40:00,60.8,61.57,60.66,61.29,208709.0,60.2616,61.0248,60.1228,60.7472,208709.0
2016-02-19 09:50:00,61.26,61.84,61.2,61.41,142726.0,60.7175,61.2924,60.658,60.8662,142726.0
2016-02-19 10:00:00,61.42,61.45,61.15,61.33,184018.0,60.8761,60.9058,60.6085,60.7869,184018.0
2016-02-19 10:10:00,61.28,62.03,61.24,61.81,91362.0,60.7373,61.4807,60.6977,61.2626,91362.0
2016-02-19 10:20:00,61.82,61.92,61.72,61.86,203481.0,61.2725,61.3717,61.1734,61.3122,203481.0
2016-02-19 10:30:00,61.87,62.08,61.86,62.03,166361.0,61.3221,61.5302,61.3122,61.4807,166361.0
2016-02-19 10:40:00,62.04,62.07,61.9,61.98,99842.0,61.4906,61.5203,61.3518,61.4311,99842.0
2016-02-19 10:50:00,62.0,62.06,61.86,61.86,73402.0,61.4509,61.5104,61.3122,61.3122,73402.0
2016-02-19 11:00:00,61.85,61.97,61.78,61.79,106628.0,61.3023,61.4212,61.2329,61.2428,106628.0
2016-02-19 11:10:00,61.79,62.11,61.71,62.04,183867.0,61.2428,61.56,61.1635,61.4906,183867.0
2016-02-19 11:20:00,62.06,62.21,61.94,62.05,81081.0,61.5104,61.6591,61.3915,61.5005,81081.0
2016-02-19 11:30:00,62.05,62.23,61.92,61.98,51539.0,61.5005,61.6789,61.3717,61.4311,51539.0
2016-02-19 11:40:00,61.98,62.09,61.91,61.92,67680.0,61.4311,61.5401,61.3617,61.3717,67680.0
2016-02-19 11:50:00,61.93,62.13,61.89,62.03,52975.0,61.3816,61.5798,61.3419,61.4807,52975.0
2016-02-19 12:00:00,62.04,62.08,61.94,62.08,43343.0,61.4906,61.5302,61.3915,61.5302,43343.0
2016-02-19 12:10:00,62.09,62.11,61.92,61.96,57006.0,61.5401,61.56,61.3717,61.4113,57006.0
2016-02-19 12:20:00,61.98,62.1,61.96,62.01,31941.0,61.4311,61.5501,61.4113,61.4609,31941.0
2016-02-19 12:30:00,62.0,62.16,61.99,62.07,47305.0,61.4509,61.6095,61.441,61.5203,47305.0
2016-02-19 12:40:00,62.06,62.14,62.02,62.06,61297.0,61.5104,61.5897,61.4708,61.5104,61297.0
2016-02-19 12:50:00,62.07,62.16,61.99,62.12,43550.0,61.5203,61.6095,61.441,61.5699,43550.0
2016-02-19 13:00:00,62.11,62.17,62.06,62.06,43098.0,61.56,61.6194,61.5104,61.5104,43098.0
2016-02-19 13:10:00,62.06,62.16,62.04,62.1,38508.0,61.5104,61.6095,61.4906,61.5501,38508.0
2016-02-19 13:20:00,62.11,62.16,62.07,62.14,55914.0,61.56,61.6095,61.5203,61.5897,55914.0
2016-02-19 13:30:00,62.15,62.18,62.07,62.1,46192.0,61.5996,61.6293,61.5203,61.5501,46192.0
2016-02-19 13:40:00,62.11,62.15,62.04,62.08,81658.0,61.56,61.5996,61.4906,61.5302,81658.0
2016-02-19 13:50:00,62.09,62.21,62.06,62.21,80912.0,61.5401,61.6591,61.5104,61.6591,80912.0
2016-02-19 14:00:00,62.22,62.29,62.14,62.23,58674.0,61.669,61.7384,61.5897,61.6789,58674.0
2016-02-19 14:10:00,62.26,62.29,62.19,62.23,46675.0,61.7086,61.7384,61.6393,61.6789,46675.0
2016-02-19 14:20:00,62.23,62.26,62.1,62.11,60898.0,61.6789,61.7086,61.5501,61.56,60898.0
2016-02-19 14:30:00,62.12,62.18,62.06,62.13,32622.0,61.5699,61.6293,61.5104,61.5798,32622.0
2016-02-19 14:40:00,62.11,62.2,62.07,62.15,51853.0,61.56,61.6492,61.5203,61.5996,51853.0
2016-02-19 14:50:00,62.16,62.16,61.96,62.04,111208.0,61.6095,61.6095,61.4113,61.4906,111208.0
2016-02-19 15:00:00,62.03,62.2,62.02,62.17,73091.0,61.4807,61.6492,61.4708,61.6194,73091.0
2016-02-19 15:10:00,62.17,62.18,62.05,62.06,91255.0,61.6194,61.6293,61.5005,61.5104,91255.0
2016-02-19 15:20:00,62.07,62.18,62.06,62.12,126155.0,61.5203,61.6293,61.5104,61.5699,126155.0
2016-02-19 15:30:00,62.12,62.23,62.04,62.23,126406.0,61.5699,61.6789,61.4906,61.6789,126406.0
2016-02-19 15:40:00,62.23,62.35,62.19,62.35,160400.0,61.6789,61.7978,61.6393,61.7978,160400.0
2016-02-19 15:50:00,62.34,62.36,62.13,62.14,462885.0,61.7879,61.8078,61.5798,61.5897,462885.0
2016-02-22 09:30:00,63.0,63.82,62.95,63.57,296685.0,62.4421,63.2548,62.3925,63.007,296685.0
2016-02-22 09:40:00,63.59,63.67,63.14,63.37,191049.0,63.0269,63.1062,62.5808,62.8088,191049.0
2016-02-22 09:50:00,63.38,63.49,63.21,63.33,250773.0,62.8187,62.9277,62.6502,62.7692,250773.0
2016-02-22 10:00:00,63.34,63.77,63.31,63.35,210769.0,62.7791,63.2053,62.7493,62.789,210769.0
2016-02-22 10:10:00,63.36,63.45,62.99,63.22,154754.0,62.7989,62.8881,62.4322,62.6601,154754.0
2016-02-22 10:20:00,63.21,63.38,63.13,63.17,86162.0,62.6502,62.8187,62.5709,62.6106,86162.0
2016-02-22 10:30:00,63.19,63.26,63.08,63.17,133258.0,62.6304,62.6998,62.5214,62.6106,133258.0
2016-02-22 10:40:00,63.18,63.25,62.93,62.94,89407.0,62.6205,62.6899,62.3727,62.3826,89407.0
2016-02-22 10:50:00,62.94,63.12,62.94,63.12,114602.0,62.3826,62.561,62.3826,62.561,114602.0
2016-02-22 11:00:00,63.11,63.19,63.03,63.19,79156.0,62.5511,62.6304,62.4718,62.6304,79156.0
2016-02-22 11:10:00,63.2,63.37,63.2,63.36,109870.0,62.6403,62.8088,62.6403,62.7989,109870.0
2016-02-22 11:20:00,63.36,63.48,63.31,63.47,151724.0,62.7989,62.9178,62.7493,62.9079,151724.0
2016-02-22 11:30:00,63.47,63.54,63.26,63.29,110030.0,62.9079,62.9773,62.6998,62.7295,110030.0
2016-02-22 11:40:00,63.3,63.65,63.3,63.59,139734.0,62.7394,63.0863,62.7394,63.0269,139734.0
2016-02-22 11:50:00,63.6,63.64,63.42,63.49,65875.0,63.0368,63.0764,62.8584,62.9277,65875.0
2016-02-22 12:00:00,63.49,63.58,63.43,63.48,69188.0,62.9277,63.017,62.8683,62.9178,69188.0
2016-02-22 12:10:00,63.48,63.59,63.42,63.51,99699.0,62.9178,63.0269,62.8584,62.9476,99699.0
2016-02-22 12:20:00,63.51,63.67,63.45,63.64,46262.0,62.9476,63.1062,62.8881,63.0764,46262.0
2016-02-22 12:30:00,63.65,63.82,63.54,63.79,75504.0,63.0863,63.2548,62.9773,63.2251,75504.0
2016-02-22 12:40:00,63.77,63.85,63.6,63.61,76972.0,63.2053,63.2846,63.0368,63.0467,76972.0
2016-02-22 12:50:00,63.61,63.63,63.53,63.6,97044.0,63.0467,63.0665,62.9674,63.0368,97044.0
2016-02-22 13:00:00,63.6,63.76,63.59,63.65,97130.0,63.0368,63.1954,63.0269,63.0863,97130.0
2016-02-22 13:10:00,63.64,63.81,63.58,63.78,83383.0,63.0764,63.2449,63.017,63.2152,83383.0
2016-02-22 13:20:00,63.8,63.96,63.8,63.87,81477.0,63.235,63.3936,63.235,63.3044,81477.0
2016-02-22 13:30:00,63.86,64.29,63.85,64.25,443236.0,63.2945,63.7207,63.2846,63.681,443236.0
2016-02-22 13:40:00,64.24,64.34,64.12,64.13,148031.0,63.6711,63.7702,63.5522,63.5621,148031.0
2016-02-22 13:50:00,64.14,64.22,63.93,64.15,149143.0,63.572,63.6513,63.3639,63.5819,149143.0
2016-02-22 14:00:00,64.14,64.14,63.9,63.96,202534.0,63.572,63.572,63.3341,63.3936,202534.0
2016-02-22 14:10:00,63.97,64.0,63.81,63.85,134944.0,63.4035,63.4332,63.2449,63.2846,134944.0
2016-02-22 14:20:00,63.85,64.09,63.83,63.84,206669.0,63.2846,63.5224,63.2647,63.2746,206669.0
2016-02-22 14:30:00,63.84,63.88,63.73,63.84,92375.0,63.2746,63.3143,63.1656,63.2746,92375.0
2016-02-22 14:40:00,63.83,64.0,63.77,63.92,121081.0,63.2647,63.4332,63.2053,63.3539,121081.0
2016-02-22 14:50:00,63.92,64.05,63.89,64.04,114518.0,63.3539,63.4828,63.3242,63.4729,114518.0
2016-02-22 15:00:00,64.03,64.07,63.68,63.8,115535.0,63.463,63.5026,63.1161,63.235,115535.0
2016-02-22 15:10:00,63.81,63.97,63.81,63.91,98947.0,63.2449,63.4035,63.2449,63.344,98947.0
2016-02-22 15:20:00,63.91,64.16,63.87,64.08,119266.0,63.344,63.5918,63.3044,63.5125,119266.0
2016-02-22 15:30:00,64.08,64.24,64.05,64.17,190538.0,63.5125,63.6711,63.4828,63.6017,190538.0
2016-02-22 15:40:00,64.16,64.26,64.1,64.1,235051.0,63.5918,63.6909,63.5323,63.5323,235051.0
2016-02-22 15:50:00,64.11,64.17,63.95,63.98,713721.0,63.5423,63.6017,63.3837,63.4134,713721.0
2016-02-23 09:30:00,63.72,63.78,63.14,63.35,257063.0,63.1557,63.2152,62.5808,62.789,257063.0
2016-02-23 09:40:00,63.36,63.59,63.17,63.55,151209.0,62.7989,63.0269,62.6106,62.9872,151209.0
2016-02-23 09:50:00,63.55,63.76,63.51,63.53,138640.0,62.9872,63.1954,62.9476,62.9674,138640.0
2016-02-23 10:00:00,63.53,63.61,62.7,62.71,265795.0,62.9674,63.0467,62.1447,62.1547,265795.0
2016-02-23 10:10:00,62.71,62.83,62.43,62.59,193947.0,62.1547,62.2736,61.8771,62.0357,193947.0
2016-02-23 10:20:00,62.61,63.29,62.59,63.18,159271.0,62.0555,62.7295,62.0357,62.6205,159271.0
2016-02-23 10:30:00,63.17,63.21,62.91,63.01,103604.0,62.6106,62.6502,62.3529,62.452,103604.0
2016-02-23 10:40:00,63.01,63.06,62.82,62.82,238684.0,62.452,62.5016,62.2637,62.2637,238684.0
2016-02-23 10:50:00,62.84,62.92,62.59,62.87,217408.0,62.2835,62.3628,62.0357,62.3132,217408.0
2016-02-23 11:00:00,62.86,62.94,62.63,62.65,110922.0,62.3033,62.3826,62.0754,62.0952,110922.0
2016-02-23 11:10:00,62.64,63.0,62.62,63.0,127850.0,62.0853,62.4421,62.0655,62.4421,127850.0
2016-02-23 11:20:00,62.99,63.25,62.95,63.13,125819.0,62.4322,62.6899,62.3925,62.5709,125819.0
2016-02-23 11:30:00,63.11,63.61,62.99,63.61,126622.0,62.5511,63.0467,62.4322,63.0467,126622.0
2016-02-23 11:40:00,63.57,63.65,63.26,63.37,133332.0,63.007,63.0863,62.6998,62.8088,133332.0
2016-02-23 11:50:00,63.37,63.5,63.29,63.39,59128.0,62.8088,62.9377,62.7295,62.8286,59128.0
2016-02-23 12:00:00,63.39,63.48,63.33,63.4,73313.0,62.8286,62.9178,62.7692,62.8385,73313.0
2016-02-23 12:10:00,63.42,63.44,63.32,63.37,84024.0,62.8584,62.8782,62.7593,62.8088,84024.0
2016-02-23 12:20:00,63.37,63.5,63.32,63.45,25007.0,62.8088,62.9377,62.7593,62.8881,25007.0
2016-02-23 12:30:00,63.45,63.48,63.2,63.26,37004.0,62.8881,62.9178,62.6403,62.6998,37004.0
2016-02-23 12:40:00,63.24,63.45,63.24,63.43,39361.0,62.68,62.8881,62.68,62.8683,39361.0
2016-02-23 12:50:00,63.44,63.53,63.38,63.53,23685.0,62.8782,62.9674,62.8187,62.9674,23685.0
2016-02-23 13:00:00,63.52,63.54,63.43,63.49,31975.0,62.9575,62.9773,62.8683,62.9277,31975.0
2016-02-23 13:10:00,63.49,63.5,63.35,63.39,33708.0,62.9277,62.9377,62.789,62.8286,33708.0
2016-02-23 13:20:00,63.39,63.46,63.31,63.44,28763.0,62.8286,62.898,62.7493,62.8782,28763.0
2016-02-23 13:30:00,63.44,63.45,63.3,63.4,40997.0,62.8782,62.8881,62.7394,62.8385,40997.0
2016-02-23 13:40:00,63.38,63.42,63.28,63.31,52004.0,62.8187,62.8584,62.7196,62.7493,52004.0
2016-02-23 13:50:00,63.31,63.41,63.28,63.39,43341.0,62.7493,62.8485,62.7196,62.8286,43341.0
2016-02-23 14:00:00,63.41,63.43,63.16,63.17,52081.0,62.8485,62.8683,62.6007,62.6106,52081.0
2016-02-23 14:10:00,63.17,63.32,63.11,63.3,124988.0,62.6106,62.7593,62.5511,62.7394,124988.0
2016-02-23 14:20:00,63.3,63.35,63.1,63.11,106461.0,62.7394,62.789,62.5412,62.5511,106461.0
2016-02-23 14:30:00,63.13,63.19,62.92,62.95,77790.0,62.5709,62.6304,62.3628,62.3925,77790.0
2016-02-23 14:40:00,62.94,63.01,62.81,63.01,101962.0,62.3826,62.452,62.2538,62.452,101962.0
2016-02-23 14:50:00,63.0,63.06,62.84,62.84,92948.0,62.4421,62.5016,62.2835,62.2835,92948.0
2016-02-23 15:00:00,62.82,62.93,62.71,62.83,82929.0,62.2637,62.3727,62.1547,62.2736,82929.0
2016-02-23 15:10:00,62.83,62.93,62.74,62.91,126746.0,62.2736,62.3727,62.1844,62.3529,126746.0
2016-02-23 15:20:00,62.9,63.08,62.85,63.03,126063.0,62.343,62.5214,62.2934,62.4718,126063.0
2016-02-23 15:30:00,63.04,63.25,62.96,63.25,107889.0,62.4817,62.6899,62.4024,62.6899,107889.0
2016-02-23 15:40:00,63.25,63.31,62.91,62.97,185118.0,62.6899,62.7493,62.3529,62.4124,185118.0
2016-02-23 15:50:00,62.97,62.99,62.78,62.91,353298.0,62.4124,62.4322,62.224,62.3529,353298.0
2016-02-24 09:30:00,62.0,62.01,61.01,61.1,423610.0,61.4509,61.4609,60.4697,60.5589,423610.0
2016-02-24 09:40:00,61.08,61.49,60.9,61.17,244433.0,60.5391,60.9455,60.3607,60.6283,244433.0
2016-02-24 09:50:00,61.18,61.68,60.91,61.55,445615.0,60.6382,61.1338,60.3706,61.0049,445615.0
2016-02-24 10:00:00,61.54,61.61,61.06,61.2,193050.0,60.995,61.0644,60.5193,60.658,193050.0
2016-02-24 10:10:00,61.21,61.42,61.09,61.25,201125.0,60.6679,60.8761,60.549,60.7076,201125.0
2016-02-24 10:20:00,61.26,61.26,60.65,60.67,300377.0,60.7175,60.7175,60.1129,60.1327,300377.0
2016-02-24 10:30:00,60.67,60.9,60.33,60.78,310360.0,60.1327,60.3607,59.7957,60.2417,310360.0
2016-02-24 10:40:00,60.78,60.8,60.53,60.64,188495.0,60.2417,60.2616,59.994,60.103,188495.0
2016-02-24 10:50:00,60.69,60.92,60.43,60.88,208125.0,60.1525,60.3805,59.8948,60.3409,208125.0
2016-02-24 11:00:00,60.89,61.3,60.77,61.27,228979.0,60.3508,60.7571,60.2318,60.7274,228979.0
2016-02-24 11:10:00,61.25,61.31,60.98,61.04,109536.0,60.7076,60.7671,60.44,60.4994,109536.0
2016-02-24 11:20:00,61.05,61.4,61.05,61.14,183603.0,60.5094,60.8563,60.5094,60.5986,183603.0
2016-02-24 11:30:00,61.16,61.49,61.08,61.49,203612.0,60.6184,60.9455,60.5391,60.9455,203612.0
2016-02-24 11:40:00,61.49,61.71,61.37,61.56,119546.0,60.9455,61.1635,60.8265,61.0148,119546.0
2016-02-24 11:50:00,61.56,61.76,61.34,61.34,175319.0,61.0148,61.2131,60.7968,60.7968,175319.0
2016-02-24 12:00:00,61.34,61.8,61.32,61.67,100362.0,60.7968,61.2527,60.777,61.1239,100362.0
2016-02-24 12:10:00,61.66,61.76,61.51,61.62,131007.0,61.114,61.2131,60.9653,61.0743,131007.0
2016-02-24 12:20:00,61.63,61.96,61.6,61.95,127165.0,61.0842,61.4113,61.0545,61.4014,127165.0
2016-02-24 12:30:00,61.96,61.97,61.56,61.68,127814.0,61.4113,61.4212,61.0148,61.1338,127814.0
2016-02-24 12:40:00,61.68,62.0,61.65,61.92,98884.0,61.1338,61.4509,61.104,61.3717,98884.0
2016-02-24 12:50:00,61.91,62.24,61.81,62.08,168683.0,61.3617,61.6888,61.2626,61.5302,168683.0
2016-02-24 13:00:00,62.09,62.38,61.99,62.24,84788.0,61.5401,61.8276,61.441,61.6888,84788.0
2016-02-24 13:10:00,62.26,62.26,61.6,61.64,197875.0,61.7086,61.7086,61.0545,61.0941,197875.0
2016-02-24 13:20:00,61.63,61.76,61.56,61.63,133330.0,61.0842,61.2131,61.0148,61.0842,133330.0
2016-02-24 13:30:00,61.65,61.72,61.58,61.66,123965.0,61.104,61.1734,61.0347,61.114,123965.0
2016-02-24 13:40:00,61.64,61.97,61.63,61.83,117726.0,61.0941,61.4212,61.0842,61.2824,117726.0
2016-02-24 13:50:00,61.87,62.07,61.79,62.03,107311.0,61.3221,61.5203,61.2428,61.4807,107311.0
2016-02-24 14:00:00,62.06,62.23,61.92,62.22,237268.0,61.5104,61.6789,61.3717,61.669,237268.0
2016-02-24 14:10:00,62.24,62.98,62.24,62.59,187685.0,61.6888,62.4223,61.6888,62.0357,187685.0
2016-02-24 14:20:00,62.6,62.76,62.5,62.62,131148.0,62.0456,62.2042,61.9465,62.0655,131148.0
2016-02-24 14:30:00,62.62,62.62,62.42,62.59,145735.0,62.0655,62.0655,61.8672,62.0357,145735.0
2016-02-24 14:40:00,62.59,62.74,62.37,62.45,121319.0,62.0357,62.1844,61.8177,61.897,121319.0
2016-02-24 14:50:00,62.45,62.45,62.06,62.45,248616.0,61.897,61.897,61.5104,61.897,248616.0
2016-02-24 15:00:00,62.46,62.55,62.29,62.55,267373.0,61.9069,61.9961,61.7384,61.9961,267373.0
2016-02-24 15:10:00,62.55,62.87,62.46,62.79,246385.0,61.9961,62.3132,61.9069,62.2339,246385.0
2016-02-24 15:20:00,62.81,62.85,62.63,62.7,227749.0,62.2538,62.2934,62.0754,62.1447,227749.0
2016-02-24 15:30:00,62.7,62.7,62.42,62.54,322217.0,62.1447,62.1447,61.8672,61.9862,322217.0
2016-02-24 15:40:00,62.54,62.6,62.1,62.16,520858.0,61.9862,62.0456,61.5501,61.6095,520858.0
2016-02-24 15:50:00,62.18,62.58,62.17,62.52,747543.0,61.6293,62.0258,61.6194,61.9663,747543.0
2016-02-25 09:30:00,70.5,70.84,67.98,68.53,2820249.0,69.8757,70.2127,67.378,67.9231,2820249.0
2016-02-25 09:40:00,68.54,69.0,67.91,68.5,1100838.0,67.933,68.389,67.3086,67.8934,1100838.0
2016-02-25 09:50:00,68.51,69.06,67.95,68.14,724621.0,67.9033,68.4484,67.3483,67.5366,724621.0
2016-02-25 10:00:00,68.14,68.4,67.61,67.82,743169.0,67.5366,67.7943,67.0113,67.2194,743169.0
2016-02-25 10:10:00,67.81,68.47,67.7,68.47,672439.0,67.2095,67.8636,67.1005,67.8636,672439.0
2016-02-25 10:20:00,68.46,68.72,68.19,68.38,582816.0,67.8537,68.1114,67.5861,67.7744,582816.0
2016-02-25 10:30:00,68.36,68.68,68.23,68.56,362508.0,67.7546,68.0718,67.6258,67.9529,362508.0
2016-02-25 10:40:00,68.54,68.75,68.25,68.55,301395.0,67.933,68.1412,67.6456,67.9429,301395.0
2016-02-25 10:50:00,68.56,68.56,68.09,68.1,355531.0,67.9529,67.9529,67.487,67.4969,355531.0
2016-02-25 11:00:00,68.11,68.24,67.76,68.17,311432.0,67.5068,67.6357,67.1599,67.5663,311432.0
2016-02-25 11:10:00,68.16,68.16,67.72,67.93,221238.0,67.5564,67.5564,67.1203,67.3284,221238.0
2016-02-25 11:20:00,67.95,68.16,67.89,67.93,159218.0,67.3483,67.5564,67.2888,67.3284,159218.0
2016-02-25 11:30:00,67.9,68.09,67.87,67.98,140645.0,67.2987,67.487,67.269,67.378,140645.0
2016-02-25 11:40:00,68.0,68.04,67.36,67.69,259432.0,67.3978,67.4375,66.7635,67.0906,259432.0
2016-02-25 11:50:00,67.69,68.04,67.69,67.86,126214.0,67.0906,67.4375,67.0906,67.259,126214.0
2016-02-25 12:00:00,67.87,67.87,67.5,67.74,185129.0,67.269,67.269,66.9022,67.1401,185129.0
2016-02-25 12:10:00,67.74,67.74,67.42,67.47,115982.0,67.1401,67.1401,66.8229,66.8725,115982.0
2016-02-25 12:20:00,67.48,67.48,67.14,67.33,206032.0,66.8824,66.8824,66.5454,66.7337,206032.0
2016-02-25 12:30:00,67.31,67.37,67.14,67.18,228618.0,66.7139,66.7734,66.5454,66.5851,228618.0
2016-02-25 12:40:00,67.16,67.56,67.16,67.44,191551.0,66.5652,66.9617,66.5652,66.8428,191551.0
2016-02-25 12:50:00,67.47,67.76,67.42,67.68,425772.0,66.8725,67.1599,66.8229,67.0806,425772.0
2016-02-25 13:00:00,67.7,67.86,67.63,67.77,237824.0,67.1005,67.259,67.0311,67.1698,237824.0
2016-02-25 13:10:00,67.78,67.79,67.3,67.6,207340.0,67.1798,67.1897,66.704,67.0014,207340.0
2016-02-25 13:20:00,67.6,67.64,67.44,67.55,73650.0,67.0014,67.041,66.8428,66.9518,73650.0
2016-02-25 13:30:00,67.55,67.74,67.48,67.65,118414.0,66.9518,67.1401,66.8824,67.0509,118414.0
2016-02-25 13:40:00,67.67,67.73,67.33,67.47,141085.0,67.0707,67.1302,66.7337,66.8725,141085.0
2016-02-25 13:50:00,67.49,67.55,67.38,67.5,118274.0,66.8923,66.9518,66.7833,66.9022,118274.0
2016-02-25 14:00:00,67.5,67.79,67.38,67.68,261390.0,66.9022,67.1897,66.7833,67.0806,261390.0
2016-02-25 14:10:00,67.69,67.79,67.64,67.79,142238.0,67.0906,67.1897,67.041,67.1897,142238.0
2016-02-25 14:20:00,67.78,68.05,67.77,67.92,223469.0,67.1798,67.4474,67.1698,67.3185,223469.0
2016-02-25 14:30:00,67.92,68.31,67.86,68.24,322467.0,67.3185,67.7051,67.259,67.6357,322467.0
2016-02-25 14:40:00,68.24,68.28,68.02,68.12,190761.0,67.6357,67.6753,67.4176,67.5167,190761.0
2016-02-25 14:50:00,68.11,68.15,67.86,68.06,126514.0,67.5068,67.5465,67.259,67.4573,126514.0
2016-02-25 15:00:00,68.06,68.52,68.02,68.52,373222.0,67.4573,67.9132,67.4176,67.9132,373222.0
2016-02-25 15:10:00,68.52,68.6,68.35,68.5,277990.0,67.9132,67.9925,67.7447,67.8934,277990.0
2016-02-25 15:20:00,68.5,68.58,68.41,68.46,270220.0,67.8934,67.9727,67.8042,67.8537,270220.0
2016-02-25 15:30:00,68.47,69.01,68.38,68.96,499670.0,67.8636,68.3989,67.7744,68.3493,499670.0
2016-02-25 15:40:00,68.97,69.09,68.89,69.02,737752.0,68.3592,68.4782,68.2799,68.4088,737752.0
2016-02-25 15:50:00,69.02,69.56,69.0,69.41,1345358.0,68.4088,68.944,68.389,68.7953,1345358.0
2016-02-26 09:30:00,69.68,69.81,69.32,69.56,332077.0,69.0629,69.1918,68.7061,68.944,332077.0
2016-02-26 09:40:00,69.55,69.73,68.86,69.12,277790.0,68.9341,69.1125,68.2502,68.5079,277790.0
2016-02-26 09:50:00,69.11,69.18,68.91,68.92,169858.0,68.498,68.5674,68.2998,68.3097,169858.0
2016-02-26 10:00:00,68.9,68.94,68.61,68.64,209630.0,68.2898,68.3295,68.0024,68.0321,209630.0
2016-02-26 10:10:00,68.64,68.87,68.63,68.66,166290.0,68.0321,68.2601,68.0222,68.052,166290.0
2016-02-26 10:20:00,68.66,68.68,68.32,68.52,172782.0,68.052,68.0718,67.715,67.9132,172782.0
2016-02-26 10:30:00,68.53,68.93,68.41,68.89,203319.0,67.9231,68.3196,67.8042,68.2799,203319.0
2016-02-26 10:40:00,68.86,69.1,68.71,69.01,163001.0,68.2502,68.4881,68.1015,68.3989,163001.0
2016-02-26 10:50:00,69.0,69.32,68.85,69.25,139675.0,68.389,68.7061,68.2403,68.6367,139675.0
2016-02-26 11:00:00,69.26,69.42,69.15,69.16,183641.0,68.6467,68.8052,68.5376,68.5475,183641.0
2016-02-26 11:10:00,69.14,69.37,69.05,69.32,162568.0,68.5277,68.7557,68.4385,68.7061,162568.0
2016-02-26 11:20:00,69.32,69.35,68.96,68.96,184930.0,68.7061,68.7359,68.3493,68.3493,184930.0
2016-02-26 11:30:00,68.96,69.02,68.66,68.68,131885.0,68.3493,68.4088,68.052,68.0718,131885.0
2016-02-26 11:40:00,68.68,68.78,68.5,68.71,130388.0,68.0718,68.1709,67.8934,68.1015,130388.0
2016-02-26 11:50:00,68.71,68.83,68.58,68.69,110512.0,68.1015,68.2205,67.9727,68.0817,110512.0
2016-02-26 12:00:00,68.68,68.69,68.28,68.57,132994.0,68.0718,68.0817,67.6753,67.9628,132994.0
2016-02-26 12:10:00,68.56,68.6,68.37,68.44,97975.0,67.9529,67.9925,67.7645,67.8339,97975.0
2016-02-26 12:20:00,68.44,68.45,68.29,68.38,110461.0,67.8339,67.8438,67.6852,67.7744,110461.0
2016-02-26 12:30:00,68.39,68.62,68.39,68.62,115794.0,67.7844,68.0123,67.7844,68.0123,115794.0
2016-02-26 12:40:00,68.61,68.71,68.51,68.66,66649.0,68.0024,68.1015,67.9033,68.052,66649.0
2016-02-26 12:50:00,68.64,69.02,68.64,69.01,73475.0,68.0321,68.4088,68.0321,68.3989,73475.0
2016-02-26 13:00:00,69.01,69.11,68.91,69.09,66033.0,68.3989,68.498,68.2998,68.4782,66033.0
2016-02-26 13:10:00,69.08,69.25,68.99,69.13,130317.0,68.4682,68.6367,68.379,68.5178,130317.0
2016-02-26 13:20:00,69.12,69.26,69.1,69.22,94636.0,68.5079,68.6467,68.4881,68.607,94636.0
2016-02-26 13:30:00,69.23,69.41,69.2,69.36,82471.0,68.6169,68.7953,68.5872,68.7458,82471.0
2016-02-26 13:40:00,69.36,69.44,69.15,69.26,94215.0,68.7458,68.8251,68.5376,68.6467,94215.0
2016-02-26 13:50:00,69.25,69.26,68.81,68.87,174320.0,68.6367,68.6467,68.2006,68.2601,174320.0
2016-02-26 14:00:00,68.87,69.16,68.85,69.16,141255.0,68.2601,68.5475,68.2403,68.5475,141255.0
2016-02-26 14:10:00,69.16,69.28,69.06,69.13,206697.0,68.5475,68.6665,68.4484,68.5178,206697.0
2016-02-26 14:20:00,69.14,69.6,69.11,69.54,236389.0,68.5277,68.9836,68.498,68.9242,236389.0
2016-02-26 14:30:00,69.53,69.53,69.31,69.38,201437.0,68.9143,68.9143,68.6962,68.7656,201437.0
2016-02-26 14:40:00,69.36,69.46,69.13,69.44,163828.0,68.7458,68.8449,68.5178,68.8251,163828.0
2016-02-26 14:50:00,69.44,69.54,69.35,69.38,173862.0,68.8251,68.9242,68.7359,68.7656,173862.0
2016-02-26 15:00:00,69.39,69.76,69.34,69.76,190805.0,68.7755,69.1422,68.7259,69.1422,190805.0
2016-02-26 15:10:00,69.76,69.79,69.56,69.7,211230.0,69.1422,69.172,68.944,69.0828,211230.0
2016-02-26 15:20:00,69.7,70.0,69.67,69.74,320934.0,69.0828,69.3801,69.053,69.1224,320934.0
2016-02-26 15:30:00,69.71,69.8,69.6,69.77,278769.0,69.0927,69.1819,68.9836,69.1521,278769.0
2016-02-26 15:40:00,69.78,70.01,69.76,70.0,451157.0,69.162,69.39,69.1422,69.3801,451157.0
2016-02-26 15:50:00,70.0,70.01,69.72,69.72,758588.0,69.3801,69.39,69.1026,69.1026,758588.0
2016-02-29 09:30:00,69.13,69.16,68.43,68.77,464074.0,68.5178,68.5475,67.824,68.161,464074.0
2016-02-29 09:40:00,68.77,68.93,68.22,68.7,194417.0,68.161,68.3196,67.6159,68.0916,194417.0
2016-02-29 09:50:00,68.72,69.0,68.44,68.45,137463.0,68.1114,68.389,67.8339,67.8438,137463.0
2016-02-29 10:00:00,68.45,68.68,68.27,68.42,143967.0,67.8438,68.0718,67.6654,67.8141,143967.0
2016-02-29 10:10:00,68.4,68.68,68.24,68.25,104332.0,67.7943,68.0718,67.6357,67.6456,104332.0
2016-02-29 10:20:00,68.25,68.65,68.25,68.35,170223.0,67.6456,68.0421,67.6456,67.7447,170223.0
2016-02-29 10:30:00,68.34,68.44,68.09,68.41,127362.0,67.7348,67.8339,67.487,67.8042,127362.0
2016-02-29 10:40:00,68.43,68.51,68.27,68.45,76197.0,67.824,67.9033,67.6654,67.8438,76197.0
2016-02-29 10:50:00,68.45,68.61,68.23,68.3,98383.0,67.8438,68.0024,67.6258,67.6952,98383.0
2016-02-29 11:00:00,68.3,68.5,68.3,68.37,99565.0,67.6952,67.8934,67.6952,67.7645,99565.0
2016-02-29 11:10:00,68.38,68.74,68.34,68.63,73086.0,67.7744,68.1313,67.7348,68.0222,73086.0
2016-02-29 11:20:00,68.63,68.78,68.57,68.64,174310.0,68.0222,68.1709,67.9628,68.0321,174310.0
2016-02-29 11:30:00,68.63,68.99,68.59,68.95,96000.0,68.0222,68.379,67.9826,68.3394,96000.0
2016-02-29 11:40:00,68.96,68.98,68.51,68.52,84359.0,68.3493,68.3691,67.9033,67.9132,84359.0
2016-02-29 11:50:00,68.52,68.58,68.42,68.49,73538.0,67.9132,67.9727,67.8141,67.8835,73538.0
2016-02-29 12:00:00,68.5,68.74,68.38,68.59,123742.0,67.8934,68.1313,67.7744,67.9826,123742.0
2016-02-29 12:10:00,68.59,68.92,68.59,68.64,102161.0,67.9826,68.3097,67.9826,68.0321,102161.0
2016-02-29 12:20:00,68.64,68.73,68.52,68.61,98183.0,68.0321,68.1213,67.9132,68.0024,98183.0
2016-02-29 12:30:00,68.64,68.65,68.4,68.42,81037.0,68.0321,68.0421,67.7943,67.8141,81037.0
2016-02-29 12:40:00,68.43,68.7,68.38,68.38,88248.0,67.824,68.0916,67.7744,67.7744,88248.0
2016-02-29 12:50:00,68.38,68.57,68.37,68.56,57587.0,67.7744,67.9628,67.7645,67.9529,57587.0
2016-02-29 13:00:00,68.57,68.65,68.39,68.45,76814.0,67.9628,68.0421,67.7844,67.8438,76814.0
2016-02-29 13:10:00,68.46,68.62,68.38,68.4,64357.0,67.8537,68.0123,67.7744,67.7943,64357.0
2016-02-29 13:20:00,68.4,68.51,68.29,68.33,86615.0,67.7943,67.9033,67.6852,67.7249,86615.0
2016-02-29 13:30:00,68.34,68.38,68.23,68.36,61893.0,67.7348,67.7744,67.6258,67.7546,61893.0
2016-02-29 13:40:00,68.37,68.4,68.18,68.18,62021.0,67.7645,67.7943,67.5762,67.5762,62021.0
2016-02-29 13:50:00,68.19,68.19,68.07,68.12,140217.0,67.5861,67.5861,67.4672,67.5167,140217.0
2016-02-29 14:00:00,68.12,68.17,67.92,67.99,178763.0,67.5167,67.5663,67.3185,67.3879,178763.0
2016-02-29 14:10:00,68.0,68.07,67.88,67.9,85684.0,67.3978,67.4672,67.2789,67.2987,85684.0
2016-02-29 14:20:00,67.9,68.16,67.74,68.15,173187.0,67.2987,67.5564,67.1401,67.5465,173187.0
2016-02-29 14:30:00,68.14,68.21,68.02,68.1,92413.0,67.5366,67.6059,67.4176,67.4969,92413.0
2016-02-29 14:40:00,68.1,68.11,67.88,67.96,104603.0,67.4969,67.5068,67.2789,67.3582,104603.0
2016-02-29 14:50:00,67.95,68.04,67.85,67.93,124257.0,67.3483,67.4375,67.2491,67.3284,124257.0
2016-02-29 15:00:00,67.92,68.0,67.78,67.84,111051.0,67.3185,67.3978,67.1798,67.2392,111051.0
2016-02-29 15:10:00,67.85,67.86,67.65,67.78,186625.0,67.2491,67.259,67.0509,67.1798,186625.0
2016-02-29 15:20:00,67.78,68.11,67.77,68.08,156080.0,67.1798,67.5068,67.1698,67.4771,156080.0
2016-02-29 15:30:00,68.08,68.13,67.98,68.11,168094.0,67.4771,67.5267,67.378,67.5068,168094.0
2016-02-29 15:40:00,68.11,68.21,68.02,68.08,213981.0,67.5068,67.6059,67.4176,67.4771,213981.0
2016-02-29 15:50:00,68.07,68.1,67.77,67.77,470425.0,67.4672,67.4969,67.1698,67.1698,470425.0
2016-03-01 09:30:00,68.12,68.12,67.75,67.88,384280.0,67.5167,67.5167,67.15,67.2789,384280.0
2016-03-01 09:40:00,67.86,67.98,67.5,67.74,130171.0,67.259,67.378,66.9022,67.1401,130171.0
2016-03-01 09:50:00,67.73,67.85,67.54,67.81,161318.0,67.1302,67.2491,66.9419,67.2095,161318.0
2016-03-01 10:00:00,67.82,68.27,67.82,68.23,169553.0,67.2194,67.6654,67.2194,67.6258,169553.0
2016-03-01 10:10:00,68.24,68.36,68.06,68.25,208712.0,67.6357,67.7546,67.4573,67.6456,208712.0
2016-03-01 10:20:00,68.23,68.78,68.23,68.65,189577.0,67.6258,68.1709,67.6258,68.0421,189577.0
2016-03-01 10:30:00,68.64,68.99,68.61,68.83,124979.0,68.0321,68.379,68.0024,68.2205,124979.0
2016-03-01 10:40:00,68.84,68.99,68.76,68.88,101871.0,68.2304,68.379,68.1511,68.27,101871.0
2016-03-01 10:50:00,68.88,69.22,68.86,68.99,155240.0,68.27,68.607,68.2502,68.379,155240.0
2016-03-01 11:00:00,68.98,69.02,68.73,68.93,55116.0,68.3691,68.4088,68.1213,68.3196,55116.0
2016-03-01 11:10:00,68.93,69.09,68.89,69.0,60542.0,68.3196,68.4782,68.2799,68.389,60542.0
2016-03-01 11:20:00,69.0,69.08,68.85,68.95,40807.0,68.389,68.4682,68.2403,68.3394,40807.0
2016-03-01 11:30:00,68.93,69.15,68.89,69.12,77713.0,68.3196,68.5376,68.2799,68.5079,77713.0
2016-03-01 11:40:00,69.13,69.18,68.97,69.15,107658.0,68.5178,68.5674,68.3592,68.5376,107658.0
2016-03-01 11:50:00,69.15,69.43,69.15,69.34,124892.0,68.5376,68.8151,68.5376,68.7259,124892.0
2016-03-01 12:00:00,69.34,69.41,69.22,69.31,102902.0,68.7259,68.7953,68.607,68.6962,102902.0
2016-03-01 12:10:00,69.33,69.37,69.18,69.25,67889.0,68.716,68.7557,68.5674,68.6367,67889.0
2016-03-01 12:20:00,69.25,69.3,69.12,69.25,44442.0,68.6367,68.6863,68.5079,68.6367,44442.0
2016-03-01 12:30:00,69.25,69.38,69.25,69.3,33552.0,68.6367,68.7656,68.6367,68.6863,33552.0
2016-03-01 12:40:00,69.3,69.45,69.17,69.17,62840.0,68.6863,68.835,68.5574,68.5574,62840.0
2016-03-01 12:50:00,69.17,69.23,69.12,69.14,59361.0,68.5574,68.6169,68.5079,68.5277,59361.0
2016-03-01 13:00:00,69.14,69.15,69.01,69.06,50706.0,68.5277,68.5376,68.3989,68.4484,50706.0
2016-03-01 13:10:00,69.06,69.16,69.01,69.06,41578.0,68.4484,68.5475,68.3989,68.4484,41578.0
2016-03-01 13:20:00,69.08,69.25,69.0,69.19,138069.0,68.4682,68.6367,68.389,68.5773,138069.0
2016-03-01 13:30:00,69.2,69.38,69.17,69.18,127286.0,68.5872,68.7656,68.5574,68.5674,127286.0
2016-03-01 13:40:00,69.2,69.36,69.2,69.23,49184.0,68.5872,68.7458,68.5872,68.6169,49184.0
2016-03-01 13:50:00,69.23,69.25,69.03,69.14,37053.0,68.6169,68.6367,68.4187,68.5277,37053.0
2016-03-01 14:00:00,69.14,69.28,69.11,69.26,52093.0,68.5277,68.6665,68.498,68.6467,52093.0
2016-03-01 14:10:00,69.26,69.3,69.19,69.26,44984.0,68.6467,68.6863,68.5773,68.6467,44984.0
2016-03-01 14:20:00,69.26,69.27,69.14,69.24,44232.0,68.6467,68.6566,68.5277,68.6268,44232.0
2016-03-01 14:30:00,69.24,69.34,69.13,69.23,60855.0,68.6268,68.7259,68.5178,68.6169,60855.0
2016-03-01 14:40:00,69.24,69.47,69.23,69.41,81489.0,68.6268,68.8548,68.6169,68.7953,81489.0
2016-03-01 14:50:00,69.42,69.55,69.4,69.55,86271.0,68.8052,68.9341,68.7854,68.9341,86271.0
2016-03-01 15:00:00,69.54,69.71,69.51,69.69,71835.0,68.9242,69.0927,68.8944,69.0728,71835.0
2016-03-01 15:10:00,69.69,69.69,69.54,69.59,78906.0,69.0728,69.0728,68.9242,68.9737,78906.0
2016-03-01 15:20:00,69.59,69.7,69.46,69.67,105120.0,68.9737,69.0828,68.8449,69.053,105120.0
2016-03-01 15:30:00,69.66,69.84,69.66,69.8,284642.0,69.0431,69.2215,69.0431,69.1819,284642.0
2016-03-01 15:40:00,69.8,69.88,69.73,69.82,229160.0,69.1819,69.2612,69.1125,69.2017,229160.0
2016-03-01 15:50:00,69.82,70.06,69.8,70.04,395264.0,69.2017,69.4396,69.1819,69.4197,395264.0
2016-03-02 09:30:00,69.68,70.06,69.52,70.01,207548.0,69.0629,69.4396,68.9043,69.39,207548.0
2016-03-02 09:40:00,70.03,70.15,69.8,69.94,217420.0,69.4098,69.5288,69.1819,69.3206,217420.0
2016-03-02 09:50:00,69.94,69.95,69.59,69.59,377300.0,69.3206,69.3305,68.9737,68.9737,377300.0
2016-03-02 10:00:00,69.59,70.28,69.57,70.21,192902.0,68.9737,69.6576,68.9539,69.5882,192902.0
2016-03-02 10:10:00,70.19,70.41,69.99,70.13,118974.0,69.5684,69.7865,69.3702,69.5089,118974.0
2016-03-02 10:20:00,70.13,70.16,69.88,70.03,40995.0,69.5089,69.5387,69.2612,69.4098,40995.0
2016-03-02 10:30:00,70.02,70.03,69.62,69.62,98017.0,69.3999,69.4098,69.0035,69.0035,98017.0
2016-03-02 10:40:00,69.59,69.94,69.55,69.94,65739.0,68.9737,69.3206,68.9341,69.3206,65739.0
2016-03-02 10:50:00,69.96,70.19,69.82,70.17,62654.0,69.3405,69.5684,69.2017,69.5486,62654.0
2016-03-02 11:00:00,70.15,70.27,69.97,70.22,98043.0,69.5288,69.6477,69.3504,69.5981,98043.0
2016-03-02 11:10:00,70.24,70.39,70.2,70.23,181853.0,69.618,69.7666,69.5783,69.6081,181853.0
2016-03-02 11:20:00,70.22,70.29,69.94,70.17,135576.0,69.5981,69.6675,69.3206,69.5486,135576.0
2016-03-02 11:30:00,70.18,70.35,70.13,70.28,65165.0,69.5585,69.727,69.5089,69.6576,65165.0
2016-03-02 11:40:00,70.26,70.46,70.18,70.42,115702.0,69.6378,69.836,69.5585,69.7964,115702.0
2016-03-02 11:50:00,70.41,70.42,69.96,69.99,67321.0,69.7865,69.7964,69.3405,69.3702,67321.0
2016-03-02 12:00:00,69.99,70.03,69.91,69.96,148565.0,69.3702,69.4098,69.2909,69.3405,148565.0
2016-03-02 12:10:00,69.95,70.03,69.91,69.93,71050.0,69.3305,69.4098,69.2909,69.3107,71050.0
2016-03-02 12:20:00,69.93,70.04,69.92,69.95,47688.0,69.3107,69.4197,69.3008,69.3305,47688.0
2016-03-02 12:30:00,69.95,70.13,69.93,70.07,78937.0,69.3305,69.5089,69.3107,69.4495,78937.0
2016-03-02 12:40:00,70.08,70.22,70.02,70.2,64947.0,69.4594,69.5981,69.3999,69.5783,64947.0
2016-03-02 12:50:00,70.18,70.31,70.08,70.27,81831.0,69.5585,69.6874,69.4594,69.6477,81831.0
2016-03-02 13:00:00,70.27,70.41,70.22,70.4,63128.0,69.6477,69.7865,69.5981,69.7766,63128.0
2016-03-02 13:10:00,70.41,70.44,70.25,70.39,38470.0,69.7865,69.8162,69.6279,69.7666,38470.0
2016-03-02 13:20:00,70.39,70.55,70.27,70.49,73720.0,69.7666,69.9252,69.6477,69.8658,73720.0
2016-03-02 13:30:00,70.48,70.53,70.39,70.43,50892.0,69.8558,69.9054,69.7666,69.8063,50892.0
2016-03-02 13:40:00,70.44,70.5,70.33,70.34,52337.0,69.8162,69.8757,69.7072,69.7171,52337.0
2016-03-02 13:50:00,70.35,70.42,70.15,70.16,62857.0,69.727,69.7964,69.5288,69.5387,62857.0
2016-03-02 14:00:00,70.17,70.2,69.93,69.95,76247.0,69.5486,69.5783,69.3107,69.3305,76247.0
2016-03-02 14:10:00,69.94,70.0,69.82,69.86,66909.0,69.3206,69.3801,69.2017,69.2413,66909.0
2016-03-02 14:20:00,69.85,70.03,69.85,69.9,63392.0,69.2314,69.4098,69.2314,69.281,63392.0
2016-03-02 14:30:00,69.89,70.21,69.88,70.17,67325.0,69.2711,69.5882,69.2612,69.5486,67325.0
2016-03-02 14:40:00,70.16,70.44,70.16,70.37,75132.0,69.5387,69.8162,69.5387,69.7468,75132.0
2016-03-02 14:50:00,70.37,70.48,70.3,70.34,90068.0,69.7468,69.8558,69.6774,69.7171,90068.0
2016-03-02 15:00:00,70.35,70.36,70.14,70.17,110613.0,69.727,69.7369,69.5189,69.5486,110613.0
2016-03-02 15:10:00,70.17,70.4,70.15,70.32,151092.0,69.5486,69.7766,69.5288,69.6973,151092.0
2016-03-02 15:20:00,70.32,70.51,70.31,70.31,102615.0,69.6973,69.8856,69.6874,69.6874,102615.0
2016-03-02 15:30:00,70.31,70.33,70.15,70.24,160352.0,69.6874,69.7072,69.5288,69.618,160352.0
2016-03-02 15:40:00,70.24,70.42,70.23,70.3,121892.0,69.618,69.7964,69.6081,69.6774,121892.0
2016-03-02 15:50:00,70.3,70.45,70.23,70.42,206553.0,69.6774,69.8261,69.6081,69.7964,206553.0
2016-03-03 09:30:00,70.05,70.39,70.05,70.33,98241.0,69.4297,69.7666,69.4297,69.7072,98241.0
2016-03-03 09:40:00,70.32,70.43,70.04,70.3,52460.0,69.6973,69.8063,69.4197,69.6774,52460.0
2016-03-03 09:50:00,70.35,70.51,70.28,70.39,46513.0,69.727,69.8856,69.6576,69.7666,46513.0
2016-03-03 10:00:00,70.37,70.46,70.03,70.18,81083.0,69.7468,69.836,69.4098,69.5585,81083.0
2016-03-03 10:10:00,70.18,70.25,69.87,70.05,121086.0,69.5585,69.6279,69.2512,69.4297,121086.0
2016-03-03 10:20:00,70.03,70.32,69.96,70.31,79072.0,69.4098,69.6973,69.3405,69.6874,79072.0
2016-03-03 10:30:00,70.28,70.33,70.17,70.21,120520.0,69.6576,69.7072,69.5486,69.5882,120520.0
2016-03-03 10:40:00,70.23,70.45,70.17,70.41,66868.0,69.6081,69.8261,69.5486,69.7865,66868.0
2016-03-03 10:50:00,70.42,70.47,70.22,70.26,54782.0,69.7964,69.8459,69.5981,69.6378,54782.0
2016-03-03 11:00:00,70.25,70.28,70.12,70.17,31021.0,69.6279,69.6576,69.499,69.5486,31021.0
2016-03-03 11:10:00,70.17,70.19,69.98,70.03,27202.0,69.5486,69.5684,69.3603,69.4098,27202.0
2016-03-03 11:20:00,70.03,70.04,69.62,69.65,65553.0,69.4098,69.4197,69.0035,69.0332,65553.0
2016-03-03 11:30:00,69.63,69.76,69.58,69.62,37406.0,69.0134,69.1422,68.9638,69.0035,37406.0
2016-03-03 11:40:00,69.63,69.72,69.52,69.7,28444.0,69.0134,69.1026,68.9043,69.0828,28444.0
2016-03-03 11:50:00,69.7,69.86,69.66,69.86,42101.0,69.0828,69.2413,69.0431,69.2413,42101.0
2016-03-03 12:00:00,69.86,69.95,69.77,69.83,33300.0,69.2413,69.3305,69.1521,69.2116,33300.0
2016-03-03 12:10:00,69.84,69.86,69.67,69.69,37009.0,69.2215,69.2413,69.053,69.0728,37009.0
2016-03-03 12:20:00,69.67,69.7,69.58,69.59,33212.0,69.053,69.0828,68.9638,68.9737,33212.0
2016-03-03 12:30:00,69.58,69.73,69.55,69.72,54536.0,68.9638,69.1125,68.9341,69.1026,54536.0
2016-03-03 12:40:00,69.72,69.75,69.58,69.63,34495.0,69.1026,69.1323,68.9638,69.0134,34495.0
2016-03-03 12:50:00,69.65,69.78,69.65,69.73,25936.0,69.0332,69.162,69.0332,69.1125,25936.0
2016-03-03 13:00:00,69.73,69.82,69.73,69.79,277046.0,69.1125,69.2017,69.1125,69.172,277046.0
2016-03-03 13:10:00,69.79,69.94,69.78,69.92,46985.0,69.172,69.3206,69.162,69.3008,46985.0
2016-03-03 13:20:00,69.92,70.0,69.76,69.83,42343.0,69.3008,69.3801,69.1422,69.2116,42343.0
2016-03-03 13:30:00,69.82,70.13,69.82,70.07,50001.0,69.2017,69.5089,69.2017,69.4495,50001.0
2016-03-03 13:40:00,70.08,70.16,69.93,70.13,42743.0,69.4594,69.5387,69.3107,69.5089,42743.0
2016-03-03 13:50:00,70.14,70.17,70.03,70.16,46735.0,69.5189,69.5486,69.4098,69.5387,46735.0
2016-03-03 14:00:00,70.18,70.24,70.12,70.22,56183.0,69.5585,69.618,69.499,69.5981,56183.0
2016-03-03 14:10:00,70.23,70.33,70.19,70.31,68452.0,69.6081,69.7072,69.5684,69.6874,68452.0
2016-03-03 14:20:00,70.3,70.63,70.29,70.48,86250.0,69.6774,70.0045,69.6675,69.8558,86250.0
2016-03-03 14:30:00,70.47,70.51,70.34,70.5,40580.0,69.8459,69.8856,69.7171,69.8757,40580.0
2016-03-03 14:40:00,70.52,70.58,70.45,70.58,51359.0,69.8955,69.955,69.8261,69.955,51359.0
2016-03-03 14:50:00,70.59,70.65,70.52,70.63,54680.0,69.9649,70.0243,69.8955,70.0045,54680.0
2016-03-03 15:00:00,70.65,70.74,70.56,70.56,71146.0,70.0243,70.1135,69.9351,69.9351,71146.0
2016-03-03 15:10:00,70.56,70.57,70.47,70.49,59923.0,69.9351,69.9451,69.8459,69.8658,59923.0
2016-03-03 15:20:00,70.49,70.64,70.47,70.61,61574.0,69.8658,70.0144,69.8459,69.9847,61574.0
2016-03-03 15:30:00,70.62,70.79,70.57,70.76,98736.0,69.9946,70.1631,69.9451,70.1334,98736.0
2016-03-03 15:40:00,70.77,70.94,70.74,70.88,145060.0,70.1433,70.3118,70.1135,70.2523,145060.0
2016-03-03 15:50:00,70.87,70.93,70.77,70.81,256349.0,70.2424,70.3019,70.1433,70.1829,256349.0
2016-03-04 09:30:00,71.18,71.28,70.69,70.69,181358.0,70.5496,70.6488,70.064,70.064,181358.0
2016-03-04 09:40:00,70.71,71.11,70.63,71.0,83939.0,70.0838,70.4803,70.0045,70.3712,83939.0
2016-03-04 09:50:00,70.98,71.08,70.67,70.83,219170.0,70.3514,70.4505,70.0442,70.2027,219170.0
2016-03-04 10:00:00,70.85,71.13,70.82,71.12,41865.0,70.2226,70.5001,70.1928,70.4902,41865.0
2016-03-04 10:10:00,71.12,71.37,70.97,71.11,59714.0,70.4902,70.738,70.3415,70.4803,59714.0
2016-03-04 10:20:00,71.14,71.16,70.69,71.01,178996.0,70.51,70.5298,70.064,70.3812,178996.0
2016-03-04 10:30:00,71.01,71.14,70.85,70.89,44772.0,70.3812,70.51,70.2226,70.2622,44772.0
2016-03-04 10:40:00,70.9,71.13,70.79,71.13,44172.0,70.2721,70.5001,70.1631,70.5001,44172.0
2016-03-04 10:50:00,71.14,71.19,71.05,71.14,99561.0,70.51,70.5596,70.4208,70.51,99561.0
2016-03-04 11:00:00,71.13,71.32,71.12,71.29,95066.0,70.5001,70.6884,70.4902,70.6587,95066.0
2016-03-04 11:10:00,71.3,71.44,71.24,71.43,76790.0,70.6686,70.8073,70.6091,70.7974,76790.0
2016-03-04 11:20:00,71.44,71.44,71.11,71.21,55278.0,70.8073,70.8073,70.4803,70.5794,55278.0
2016-03-04 11:30:00,71.22,71.47,71.2,71.28,72058.0,70.5893,70.8371,70.5695,70.6488,72058.0
2016-03-04 11:40:00,71.3,71.3,71.09,71.24,34399.0,70.6686,70.6686,70.4604,70.6091,34399.0
2016-03-04 11:50:00,71.25,71.47,71.2,71.43,67752.0,70.619,70.8371,70.5695,70.7974,67752.0
2016-03-04 12:00:00,71.43,71.52,71.33,71.34,64127.0,70.7974,70.8866,70.6983,70.7082,64127.0
2016-03-04 12:10:00,71.34,71.46,71.09,71.13,74274.0,70.7082,70.8272,70.4604,70.5001,74274.0
2016-03-04 12:20:00,71.14,71.19,71.0,71.13,40738.0,70.51,70.5596,70.3712,70.5001,40738.0
2016-03-04 12:30:00,71.13,71.41,71.12,71.23,160303.0,70.5001,70.7776,70.4902,70.5992,160303.0
2016-03-04 12:40:00,71.23,71.44,71.22,71.33,72771.0,70.5992,70.8073,70.5893,70.6983,72771.0
2016-03-04 12:50:00,71.35,71.55,71.33,71.49,50175.0,70.7181,70.9164,70.6983,70.8569,50175.0
2016-03-04 13:00:00,71.48,71.58,71.39,71.52,88297.0,70.847,70.9461,70.7578,70.8866,88297.0
2016-03-04 13:10:00,71.52,71.55,71.43,71.44,59692.0,70.8866,70.9164,70.7974,70.8073,59692.0
2016-03-04 13:20:00,71.45,71.65,71.44,71.63,31448.0,70.8173,71.0155,70.8073,70.9957,31448.0
2016-03-04 13:30:00,71.63,71.86,71.54,71.86,44330.0,70.9957,71.2236,70.9065,71.2236,44330.0
2016-03-04 13:40:00,71.86,71.9,71.8,71.82,41936.0,71.2236,71.2633,71.1642,71.184,41936.0
2016-03-04 13:50:00,71.84,72.18,71.83,72.12,130365.0,71.2038,71.5408,71.1939,71.4813,130365.0
2016-03-04 14:00:00,72.13,72.13,71.73,71.75,297230.0,71.4912,71.4912,71.0948,71.1146,297230.0
2016-03-04 14:10:00,71.74,71.76,71.57,71.67,63910.0,71.1047,71.1245,70.9362,71.0353,63910.0
2016-03-04 14:20:00,71.68,71.89,71.52,71.87,125683.0,71.0452,71.2534,70.8866,71.2335,125683.0
2016-03-04 14:30:00,71.88,71.9,71.68,71.69,119827.0,71.2434,71.2633,71.0452,71.0551,119827.0
2016-03-04 14:40:00,71.7,71.72,71.42,71.56,65242.0,71.065,71.0849,70.7875,70.9263,65242.0
2016-03-04 14:50:00,71.56,71.6,70.95,71.2,143407.0,70.9263,70.9659,70.3217,70.5695,143407.0
2016-03-04 15:00:00,71.23,71.28,70.97,71.16,69583.0,70.5992,70.6488,70.3415,70.5298,69583.0
2016-03-04 15:10:00,71.14,71.31,71.02,71.31,51221.0,70.51,70.6785,70.3911,70.6785,51221.0
2016-03-04 15:20:00,71.3,71.31,71.13,71.21,62227.0,70.6686,70.6785,70.5001,70.5794,62227.0
2016-03-04 15:30:00,71.22,71.31,71.08,71.13,81359.0,70.5893,70.6785,70.4505,70.5001,81359.0
2016-03-04 15:40:00,71.12,71.32,71.08,71.25,99781.0,70.4902,70.6884,70.4505,70.619,99781.0
2016-03-04 15:50:00,71.26,71.32,71.05,71.06,318988.0,70.6289,70.6884,70.4208,70.4307,318988.0
2016-03-07 09:30:00,70.5,70.78,70.37,70.58,101357.0,69.8757,70.1532,69.7468,69.955,101357.0
2016-03-07 09:40:00,70.57,70.57,69.95,70.24,124183.0,69.9451,69.9451,69.3305,69.618,124183.0
2016-03-07 09:50:00,70.2,70.26,69.79,69.97,100918.0,69.5783,69.6378,69.172,69.3504,100918.0
2016-03-07 10:00:00,69.96,70.19,69.86,69.95,105282.0,69.3405,69.5684,69.2413,69.3305,105282.0
2016-03-07 10:10:00,69.96,70.08,69.84,70.01,73060.0,69.3405,69.4594,69.2215,69.39,73060.0
2016-03-07 10:20:00,70.01,70.01,69.64,69.73,60658.0,69.39,69.39,69.0233,69.1125,60658.0
2016-03-07 10:30:00,69.74,70.14,69.73,69.89,41176.0,69.1224,69.5189,69.1125,69.2711,41176.0
2016-03-07 10:40:00,69.9,70.03,69.88,69.88,114540.0,69.281,69.4098,69.2612,69.2612,114540.0
2016-03-07 10:50:00,69.88,70.02,69.78,69.9,82056.0,69.2612,69.3999,69.162,69.281,82056.0
2016-03-07 11:00:00,69.88,69.97,69.73,69.88,63304.0,69.2612,69.3504,69.1125,69.2612,63304.0
2016-03-07 11:10:00,69.91,70.02,69.63,69.71,83909.0,69.2909,69.3999,69.0134,69.0927,83909.0
2016-03-07 11:20:00,69.71,70.28,69.7,70.03,134726.0,69.0927,69.6576,69.0828,69.4098,134726.0
2016-03-07 11:30:00,70.02,70.58,70.02,70.45,76505.0,69.3999,69.955,69.3999,69.8261,76505.0
2016-03-07 11:40:00,70.44,70.86,70.4,70.68,83893.0,69.8162,70.2325,69.7766,70.0541,83893.0
2016-03-07 11:50:00,70.67,70.75,70.52,70.55,74892.0,70.0442,70.1235,69.8955,69.9252,74892.0
2016-03-07 12:00:00,70.52,70.53,70.41,70.48,77180.0,69.8955,69.9054,69.7865,69.8558,77180.0
2016-03-07 12:10:00,70.5,70.54,70.32,70.44,30667.0,69.8757,69.9153,69.6973,69.8162,30667.0
2016-03-07 12:20:00,70.42,70.5,70.34,70.5,18421.0,69.7964,69.8757,69.7171,69.8757,18421.0
2016-03-07 12:30:00,70.47,70.53,70.39,70.46,62930.0,69.8459,69.9054,69.7666,69.836,62930.0
2016-03-07 12:40:00,70.47,70.52,70.32,70.39,56654.0,69.8459,69.8955,69.6973,69.7666,56654.0
2016-03-07 12:50:00,70.39,70.49,70.37,70.39,49310.0,69.7666,69.8658,69.7468,69.7666,49310.0
2016-03-07 13:00:00,70.41,70.55,70.41,70.55,23147.0,69.7865,69.9252,69.7865,69.9252,23147.0
2016-03-07 13:10:00,70.57,70.61,70.36,70.43,29023.0,69.9451,69.9847,69.7369,69.8063,29023.0
2016-03-07 13:20:00,70.42,70.43,70.05,70.05,42008.0,69.7964,69.8063,69.4297,69.4297,42008.0
2016-03-07 13:30:00,70.03,70.06,69.7,69.75,71388.0,69.4098,69.4396,69.0828,69.1323,71388.0
2016-03-07 13:40:00,69.76,69.8,69.65,69.71,80713.0,69.1422,69.1819,69.0332,69.0927,80713.0
2016-03-07 13:50:00,69.73,69.95,69.7,69.89,69640.0,69.1125,69.3305,69.0828,69.2711,69640.0
2016-03-07 14:00:00,69.92,70.1,69.84,69.93,52691.0,69.3008,69.4792,69.2215,69.3107,52691.0
2016-03-07 14:10:00,69.94,70.03,69.69,69.69,42425.0,69.3206,69.4098,69.0728,69.0728,42425.0
2016-03-07 14:20:00,69.67,69.8,69.54,69.56,107208.0,69.053,69.1819,68.9242,68.944,107208.0
2016-03-07 14:30:00,69.57,69.71,69.0,69.2,143355.0,68.9539,69.0927,68.389,68.5872,143355.0
2016-03-07 14:40:00,69.2,69.31,69.07,69.23,116051.0,68.5872,68.6962,68.4583,68.6169,116051.0
2016-03-07 14:50:00,69.23,69.45,69.22,69.41,70077.0,68.6169,68.835,68.607,68.7953,70077.0
2016-03-07 15:00:00,69.41,69.64,69.36,69.64,157834.0,68.7953,69.0233,68.7458,69.0233,157834.0
2016-03-07 15:10:00,69.63,70.09,69.62,70.09,172896.0,69.0134,69.4693,69.0035,69.4693,172896.0
2016-03-07 15:20:00,70.1,70.2,69.94,70.12,131583.0,69.4792,69.5783,69.3206,69.499,131583.0
2016-03-07 15:30:00,70.12,70.48,70.12,70.45,192002.0,69.499,69.8558,69.499,69.8261,192002.0
2016-03-07 15:40:00,70.45,70.5,70.2,70.22,151406.0,69.8261,69.8757,69.5783,69.5981,151406.0
2016-03-07 15:50:00,70.22,70.5,70.21,70.49,286595.0,69.5981,69.8757,69.5882,69.8658,286595.0
2016-03-08 09:30:00,69.79,70.03,69.32,69.37,196013.0,69.172,69.4098,68.7061,68.7557,196013.0
2016-03-08 09:40:00,69.34,70.08,69.17,69.95,216886.0,68.7259,69.4594,68.5574,69.3305,216886.0
2016-03-08 09:50:00,69.95,70.19,69.91,69.99,93499.0,69.3305,69.5684,69.2909,69.3702,93499.0
2016-03-08 10:00:00,69.98,70.21,69.86,69.9,75163.0,69.3603,69.5882,69.2413,69.281,75163.0
2016-03-08 10:10:00,69.9,70.05,69.84,69.93,111698.0,69.281,69.4297,69.2215,69.3107,111698.0
2016-03-08 10:20:00,69.94,70.14,69.68,69.78,150135.0,69.3206,69.5189,69.0629,69.162,150135.0
2016-03-08 10:30:00,69.73,70.13,69.63,69.94,55782.0,69.1125,69.5089,69.0134,69.3206,55782.0
2016-03-08 10:40:00,69.93,69.95,69.63,69.9,56144.0,69.3107,69.3305,69.0134,69.281,56144.0
2016-03-08 10:50:00,69.88,70.06,69.82,69.95,82318.0,69.2612,69.4396,69.2017,69.3305,82318.0
2016-03-08 11:00:00,69.94,70.4,69.91,70.28,117565.0,69.3206,69.7766,69.2909,69.6576,117565.0
2016-03-08 11:10:00,70.28,70.37,70.03,70.35,69913.0,69.6576,69.7468,69.4098,69.727,69913.0
2016-03-08 11:20:00,70.33,70.43,70.07,70.29,53605.0,69.7072,69.8063,69.4495,69.6675,53605.0
2016-03-08 11:30:00,70.28,70.46,70.2,70.45,126228.0,69.6576,69.836,69.5783,69.8261,126228.0
2016-03-08 11:40:00,70.42,70.5,70.3,70.33,107558.0,69.7964,69.8757,69.6774,69.7072,107558.0
2016-03-08 11:50:00,70.34,70.8,70.33,70.72,51309.0,69.7171,70.173,69.7072,70.0937,51309.0
2016-03-08 12:00:00,70.69,70.71,70.49,70.71,41453.0,70.064,70.0838,69.8658,70.0838,41453.0
2016-03-08 12:10:00,70.72,70.85,70.53,70.83,90243.0,70.0937,70.2226,69.9054,70.2027,90243.0
2016-03-08 12:20:00,70.82,70.85,70.65,70.69,39361.0,70.1928,70.2226,70.0243,70.064,39361.0
2016-03-08 12:30:00,70.69,70.9,70.66,70.72,109125.0,70.064,70.2721,70.0343,70.0937,109125.0
2016-03-08 12:40:00,70.7,70.77,70.56,70.61,65462.0,70.0739,70.1433,69.9351,69.9847,65462.0
2016-03-08 12:50:00,70.58,70.68,70.49,70.56,32486.0,69.955,70.0541,69.8658,69.9351,32486.0
2016-03-08 13:00:00,70.57,70.66,70.5,70.57,75065.0,69.9451,70.0343,69.8757,69.9451,75065.0
2016-03-08 13:10:00,70.58,70.63,70.42,70.56,33259.0,69.955,70.0045,69.7964,69.9351,33259.0
2016-03-08 13:20:00,70.56,70.79,70.51,70.78,33909.0,69.9351,70.1631,69.8856,70.1532,33909.0
2016-03-08 13:30:00,70.76,70.89,70.68,70.86,28580.0,70.1334,70.2622,70.0541,70.2325,28580.0
2016-03-08 13:40:00,70.86,70.9,70.64,70.64,38982.0,70.2325,70.2721,70.0144,70.0144,38982.0
2016-03-08 13:50:00,70.65,70.66,70.5,70.55,31875.0,70.0243,70.0343,69.8757,69.9252,31875.0
2016-03-08 14:00:00,70.56,70.67,70.44,70.59,59025.0,69.9351,70.0442,69.8162,69.9649,59025.0
2016-03-08 14:10:00,70.61,70.69,70.46,70.52,30812.0,69.9847,70.064,69.836,69.8955,30812.0
2016-03-08 14:20:00,70.52,70.53,70.17,70.27,38743.0,69.8955,69.9054,69.5486,69.6477,38743.0
2016-03-08 14:30:00,70.24,70.41,70.23,70.29,54463.0,69.618,69.7865,69.6081,69.6675,54463.0
2016-03-08 14:40:00,70.24,70.36,70.13,70.21,34001.0,69.618,69.7369,69.5089,69.5882,34001.0
2016-03-08 14:50:00,70.17,70.17,69.92,70.05,63378.0,69.5486,69.5486,69.3008,69.4297,63378.0
2016-03-08 15:00:00,70.03,70.16,69.95,69.98,79263.0,69.4098,69.5387,69.3305,69.3603,79263.0
2016-03-08 15:10:00,69.99,70.1,69.82,69.87,147388.0,69.3702,69.4792,69.2017,69.2512,147388.0
2016-03-08 15:20:00,69.85,70.05,69.69,69.7,113675.0,69.2314,69.4297,69.0728,69.0828,113675.0
2016-03-08 15:30:00,69.68,69.99,69.68,69.93,176293.0,69.0629,69.3702,69.0629,69.3107,176293.0
2016-03-08 15:40:00,69.92,70.1,69.86,69.91,173710.0,69.3008,69.4792,69.2413,69.2909,173710.0
2016-03-08 15:50:00,69.9,69.94,69.67,69.81,272063.0,69.281,69.3206,69.053,69.1918,272063.0
2016-03-09 09:30:00,70.09,70.43,69.92,70.06,128351.0,69.4693,69.8063,69.3008,69.4396,128351.0
2016-03-09 09:40:00,70.08,70.4,70.07,70.31,121398.0,69.4594,69.7766,69.4495,69.6874,121398.0
2016-03-09 09:50:00,70.32,70.66,70.19,70.65,91982.0,69.6973,70.0343,69.5684,70.0243,91982.0
2016-03-09 10:00:00,70.64,70.7,70.4,70.45,105755.0,70.0144,70.0739,69.7766,69.8261,105755.0
2016-03-09 10:10:00,70.42,70.8,70.37,70.8,169429.0,69.7964,70.173,69.7468,70.173,169429.0
2016-03-09 10:20:00,70.81,71.12,70.77,70.82,144946.0,70.1829,70.4902,70.1433,70.1928,144946.0
2016-03-09 10:30:00,70.82,71.1,70.75,71.05,108575.0,70.1928,70.4704,70.1235,70.4208,108575.0
2016-03-09 10:40:00,71.04,71.05,70.7,70.75,60946.0,70.4109,70.4208,70.0739,70.1235,60946.0
2016-03-09 10:50:00,70.75,70.76,70.15,70.32,66830.0,70.1235,70.1334,69.5288,69.6973,66830.0
2016-03-09 11:00:00,70.33,70.66,70.32,70.57,47895.0,69.7072,70.0343,69.6973,69.9451,47895.0
2016-03-09 11:10:00,70.6,70.81,70.59,70.79,43106.0,69.9748,70.1829,69.9649,70.1631,43106.0
2016-03-09 11:20:00,70.84,70.91,70.68,70.81,77405.0,70.2127,70.282,70.0541,70.1829,77405.0
2016-03-09 11:30:00,70.82,70.98,70.76,70.81,77499.0,70.1928,70.3514,70.1334,70.1829,77499.0
2016-03-09 11:40:00,70.81,70.83,70.63,70.74,31644.0,70.1829,70.2027,70.0045,70.1135,31644.0
2016-03-09 11:50:00,70.75,70.91,70.64,70.86,43942.0,70.1235,70.282,70.0144,70.2325,43942.0
2016-03-09 12:00:00,70.86,70.93,70.73,70.86,79354.0,70.2325,70.3019,70.1036,70.2325,79354.0
2016-03-09 12:10:00,70.86,71.06,70.84,70.96,58675.0,70.2325,70.4307,70.2127,70.3316,58675.0
2016-03-09 12:20:00,70.96,71.1,70.89,71.02,38881.0,70.3316,70.4704,70.2622,70.3911,38881.0
2016-03-09 12:30:00,71.02,71.05,70.85,70.98,40569.0,70.3911,70.4208,70.2226,70.3514,40569.0
2016-03-09 12:40:00,71.0,71.0,70.7,70.71,60335.0,70.3712,70.3712,70.0739,70.0838,60335.0
2016-03-09 12:50:00,70.69,70.7,70.32,70.35,55504.0,70.064,70.0739,69.6973,69.727,55504.0
2016-03-09 13:00:00,70.33,70.58,70.27,70.58,58226.0,69.7072,69.955,69.6477,69.955,58226.0
2016-03-09 13:10:00,70.57,70.66,70.46,70.55,39685.0,69.9451,70.0343,69.836,69.9252,39685.0
2016-03-09 13:20:00,70.55,70.59,70.38,70.53,31129.0,69.9252,69.9649,69.7567,69.9054,31129.0
2016-03-09 13:30:00,70.52,70.74,70.52,70.65,27063.0,69.8955,70.1135,69.8955,70.0243,27063.0
2016-03-09 13:40:00,70.65,70.79,70.52,70.77,26223.0,70.0243,70.1631,69.8955,70.1433,26223.0
2016-03-09 13:50:00,70.79,70.9,70.69,70.84,33063.0,70.1631,70.2721,70.064,70.2127,33063.0
2016-03-09 14:00:00,70.85,71.01,70.84,71.0,46882.0,70.2226,70.3812,70.2127,70.3712,46882.0
2016-03-09 14:10:00,70.99,71.05,70.84,71.03,49369.0,70.3613,70.4208,70.2127,70.401,49369.0
2016-03-09 14:20:00,71.0,71.11,70.89,71.06,69018.0,70.3712,70.4803,70.2622,70.4307,69018.0
2016-03-09 14:30:00,71.06,71.08,70.67,70.75,96721.0,70.4307,70.4505,70.0442,70.1235,96721.0
2016-03-09 14:40:00,70.74,71.0,70.72,70.93,64007.0,70.1135,70.3712,70.0937,70.3019,64007.0
2016-03-09 14:50:00,70.94,71.0,70.83,70.98,42744.0,70.3118,70.3712,70.2027,70.3514,42744.0
2016-03-09 15:00:00,70.99,71.03,70.72,70.73,52455.0,70.3613,70.401,70.0937,70.1036,52455.0
2016-03-09 15:10:00,70.72,70.76,70.65,70.68,62179.0,70.0937,70.1334,70.0243,70.0541,62179.0
2016-03-09 15:20:00,70.69,70.75,70.63,70.67,153898.0,70.064,70.1235,70.0045,70.0442,153898.0
2016-03-09 15:30:00,70.66,70.83,70.64,70.81,89267.0,70.0343,70.2027,70.0144,70.1829,89267.0
2016-03-09 15:40:00,70.81,70.93,70.64,70.88,161105.0,70.1829,70.3019,70.0144,70.2523,161105.0
2016-03-09 15:50:00,70.88,71.05,70.77,71.04,444319.0,70.2523,70.4208,70.1433,70.4109,444319.0
2016-03-10 09:30:00,71.44,71.88,70.9,71.85,139595.0,70.8073,71.2434,70.2721,71.2137,139595.0
2016-03-10 09:40:00,71.84,71.89,71.52,71.85,82836.0,71.2038,71.2534,70.8866,71.2137,82836.0
2016-03-10 09:50:00,71.87,72.32,71.81,72.11,113543.0,71.2335,71.6796,71.1741,71.4714,113543.0
2016-03-10 10:00:00,72.2,72.22,71.82,72.09,103582.0,71.5606,71.5804,71.184,71.4516,103582.0
2016-03-10 10:10:00,72.09,72.31,71.83,72.12,95520.0,71.4516,71.6696,71.1939,71.4813,95520.0
2016-03-10 10:20:00,72.12,72.15,71.86,71.89,65559.0,71.4813,71.5111,71.2236,71.2534,65559.0
2016-03-10 10:30:00,71.86,71.87,71.32,71.54,268614.0,71.2236,71.2335,70.6884,70.9065,268614.0
2016-03-10 10:40:00,71.54,71.68,71.42,71.47,148627.0,70.9065,71.0452,70.7875,70.8371,148627.0
2016-03-10 10:50:00,71.48,71.65,71.25,71.29,117056.0,70.847,71.0155,70.619,70.6587,117056.0
2016-03-10 11:00:00,71.29,71.47,71.09,71.35,122032.0,70.6587,70.8371,70.4604,70.7181,122032.0
2016-03-10 11:10:00,71.35,71.41,70.92,70.95,123097.0,70.7181,70.7776,70.292,70.3217,123097.0
2016-03-10 11:20:00,70.97,71.0,70.74,70.89,100837.0,70.3415,70.3712,70.1135,70.2622,100837.0
2016-03-10 11:30:00,70.9,70.99,70.68,70.75,82553.0,70.2721,70.3613,70.0541,70.1235,82553.0
2016-03-10 11:40:00,70.73,71.0,70.73,70.97,61490.0,70.1036,70.3712,70.1036,70.3415,61490.0
2016-03-10 11:50:00,70.98,71.16,70.92,71.04,90457.0,70.3514,70.5298,70.292,70.4109,90457.0
2016-03-10 12:00:00,71.02,71.19,70.88,71.0,108264.0,70.3911,70.5596,70.2523,70.3712,108264.0
2016-03-10 12:10:00,70.99,71.0,70.72,70.78,30281.0,70.3613,70.3712,70.0937,70.1532,30281.0
2016-03-10 12:20:00,70.79,70.81,70.55,70.73,35648.0,70.1631,70.1829,69.9252,70.1036,35648.0
2016-03-10 12:30:00,70.75,70.81,70.36,70.37,100753.0,70.1235,70.1829,69.7369,69.7468,100753.0
2016-03-10 12:40:00,70.37,70.43,70.19,70.37,85792.0,69.7468,69.8063,69.5684,69.7468,85792.0
2016-03-10 12:50:00,70.35,70.43,70.21,70.23,29092.0,69.727,69.8063,69.5882,69.6081,29092.0
2016-03-10 13:00:00,70.22,70.32,69.98,70.05,59285.0,69.5981,69.6973,69.3603,69.4297,59285.0
2016-03-10 13:10:00,70.04,70.17,69.79,70.17,158973.0,69.4197,69.5486,69.172,69.5486,158973.0
2016-03-10 13:20:00,70.18,70.56,70.08,70.53,37990.0,69.5585,69.9351,69.4594,69.9054,37990.0
2016-03-10 13:30:00,70.53,70.62,70.49,70.57,91823.0,69.9054,69.9946,69.8658,69.9451,91823.0
2016-03-10 13:40:00,70.57,70.59,70.42,70.47,147119.0,69.9451,69.9649,69.7964,69.8459,147119.0
2016-03-10 13:50:00,70.46,70.7,70.3,70.3,70370.0,69.836,70.0739,69.6774,69.6774,70370.0
2016-03-10 14:00:00,70.29,70.41,70.14,70.18,58169.0,69.6675,69.7865,69.5189,69.5585,58169.0
2016-03-10 14:10:00,70.18,70.33,70.1,70.29,75034.0,69.5585,69.7072,69.4792,69.6675,75034.0
2016-03-10 14:20:00,70.29,70.49,70.21,70.49,96464.0,69.6675,69.8658,69.5882,69.8658,96464.0
2016-03-10 14:30:00,70.5,70.61,70.38,70.51,43605.0,69.8757,69.9847,69.7567,69.8856,43605.0
2016-03-10 14:40:00,70.51,71.09,70.48,71.01,118251.0,69.8856,70.4604,69.8558,70.3812,118251.0
2016-03-10 14:50:00,71.0,71.13,70.77,70.81,83876.0,70.3712,70.5001,70.1433,70.1829,83876.0
2016-03-10 15:00:00,70.82,70.94,70.65,70.82,69646.0,70.1928,70.3118,70.0243,70.1928,69646.0
2016-03-10 15:10:00,70.81,70.98,70.65,70.82,119733.0,70.1829,70.3514,70.0243,70.1928,119733.0
2016-03-10 15:20:00,70.83,71.23,70.7,71.1,134477.0,70.2027,70.5992,70.0739,70.4704,134477.0
2016-03-10 15:30:00,71.11,71.12,70.8,70.8,100211.0,70.4803,70.4902,70.173,70.173,100211.0
2016-03-10 15:40:00,70.79,70.87,70.66,70.7,170509.0,70.1631,70.2424,70.0343,70.0739,170509.0
2016-03-10 15:50:00,70.69,70.91,70.68,70.7,477641.0,70.064,70.282,70.0541,70.0739,477641.0
2016-03-11 09:30:00,71.16,71.39,70.87,71.16,139043.0,70.5298,70.7578,70.2424,70.5298,139043.0
2016-03-11 09:40:00,71.21,71.36,71.0,71.14,211372.0,70.5794,70.7281,70.3712,70.51,211372.0
2016-03-11 09:50:00,71.19,71.42,71.19,71.3,54673.0,70.5596,70.7875,70.5596,70.6686,54673.0
2016-03-11 10:00:00,71.33,71.41,71.1,71.1,47011.0,70.6983,70.7776,70.4704,70.4704,47011.0
2016-03-11 10:10:00,71.1,71.38,71.07,71.35,40513.0,70.4704,70.7479,70.4406,70.7181,40513.0
2016-03-11 10:20:00,71.35,71.38,71.24,71.31,68808.0,70.7181,70.7479,70.6091,70.6785,68808.0
2016-03-11 10:30:00,71.31,71.56,71.29,71.56,105150.0,70.6785,70.9263,70.6587,70.9263,105150.0
2016-03-11 10:40:00,71.55,71.64,71.47,71.5,79172.0,70.9164,71.0056,70.8371,70.8668,79172.0
2016-03-11 10:50:00,71.5,71.58,71.38,71.39,65065.0,70.8668,70.9461,70.7479,70.7578,65065.0
2016-03-11 11:00:00,71.4,71.49,71.37,71.47,52806.0,70.7677,70.8569,70.738,70.8371,52806.0
2016-03-11 11:10:00,71.48,71.73,71.44,71.66,93142.0,70.847,71.0948,70.8073,71.0254,93142.0
2016-03-11 11:20:00,71.68,71.79,71.66,71.77,85262.0,71.0452,71.1542,71.0254,71.1344,85262.0
2016-03-11 11:30:00,71.77,71.9,71.7,71.84,84526.0,71.1344,71.2633,71.065,71.2038,84526.0
2016-03-11 11:40:00,71.84,71.89,71.73,71.73,55020.0,71.2038,71.2534,71.0948,71.0948,55020.0
2016-03-11 11:50:00,71.74,71.86,71.72,71.79,40442.0,71.1047,71.2236,71.0849,71.1542,40442.0
2016-03-11 12:00:00,71.79,71.83,71.72,71.72,32087.0,71.1542,71.1939,71.0849,71.0849,32087.0
2016-03-11 12:10:00,71.72,71.83,71.72,71.78,22751.0,71.0849,71.1939,71.0849,71.1443,22751.0
2016-03-11 12:20:00,71.79,71.79,71.68,71.73,59460.0,71.1542,71.1542,71.0452,71.0948,59460.0
2016-03-11 12:30:00,71.72,71.8,71.56,71.61,50105.0,71.0849,71.1642,70.9263,70.9758,50105.0
2016-03-11 12:40:00,71.6,71.72,71.6,71.63,23447.0,70.9659,71.0849,70.9659,70.9957,23447.0
2016-03-11 12:50:00,71.65,71.7,71.57,71.59,45230.0,71.0155,71.065,70.9362,70.956,45230.0
2016-03-11 13:00:00,71.6,71.62,71.37,71.39,39586.0,70.9659,70.9858,70.738,70.7578,39586.0
2016-03-11 13:10:00,71.38,71.47,71.36,71.41,32223.0,70.7479,70.8371,70.7281,70.7776,32223.0
2016-03-11 13:20:00,71.41,71.43,71.29,71.35,39086.0,70.7776,70.7974,70.6587,70.7181,39086.0
2016-03-11 13:30:00,71.36,71.39,71.26,71.31,43969.0,70.7281,70.7578,70.6289,70.6785,43969.0
2016-03-11 13:40:00,71.31,71.37,71.21,71.35,32439.0,70.6785,70.738,70.5794,70.7181,32439.0
2016-03-11 13:50:00,71.35,71.5,71.34,71.4,42668.0,70.7181,70.8668,70.7082,70.7677,42668.0
2016-03-11 14:00:00,71.42,71.44,71.35,71.36,52578.0,70.7875,70.8073,70.7181,70.7281,52578.0
2016-03-11 14:10:00,71.38,71.42,71.29,71.36,63230.0,70.7479,70.7875,70.6587,70.7281,63230.0
2016-03-11 14:20:00,71.35,71.37,71.21,71.22,59444.0,70.7181,70.738,70.5794,70.5893,59444.0
2016-03-11 14:30:00,71.22,71.34,71.2,71.26,59349.0,70.5893,70.7082,70.5695,70.6289,59349.0
2016-03-11 14:40:00,71.26,71.43,71.14,71.42,53368.0,70.6289,70.7974,70.51,70.7875,53368.0
2016-03-11 14:50:00,71.42,71.49,71.32,71.41,48707.0,70.7875,70.8569,70.6884,70.7776,48707.0
2016-03-11 15:00:00,71.41,71.53,71.3,71.52,89498.0,70.7776,70.8965,70.6686,70.8866,89498.0
2016-03-11 15:10:00,71.52,71.66,71.43,71.58,71323.0,70.8866,71.0254,70.7974,70.9461,71323.0
2016-03-11 15:20:00,71.58,71.73,71.57,71.69,57052.0,70.9461,71.0948,70.9362,71.0551,57052.0
2016-03-11 15:30:00,71.68,71.68,71.46,71.54,148471.0,71.0452,71.0452,70.8272,70.9065,148471.0
2016-03-11 15:40:00,71.54,71.69,71.52,71.56,101116.0,70.9065,71.0551,70.8866,70.9263,101116.0
2016-03-11 15:50:00,71.56,71.66,71.51,71.6,194835.0,70.9263,71.0254,70.8767,70.9659,194835.0
2016-03-14 09:30:00,71.31,71.79,71.17,71.62,408593.0,70.6785,71.1542,70.5397,70.9858,408593.0
2016-03-14 09:40:00,71.6,72.05,71.51,72.0,499429.0,70.9659,71.4119,70.8767,71.3624,499429.0
2016-03-14 09:50:00,72.0,72.14,71.62,71.62,135680.0,71.3624,71.5011,70.9858,70.9858,135680.0
2016-03-14 10:00:00,71.62,71.77,71.56,71.74,105266.0,70.9858,71.1344,70.9263,71.1047,105266.0
2016-03-14 10:10:00,71.77,72.16,71.73,72.02,75990.0,71.1344,71.521,71.0948,71.3822,75990.0
2016-03-14 10:20:00,72.03,72.07,71.9,72.05,57449.0,71.3921,71.4318,71.2633,71.4119,57449.0
2016-03-14 10:30:00,72.04,72.18,72.04,72.16,41999.0,71.402,71.5408,71.402,71.521,41999.0
2016-03-14 10:40:00,72.14,72.38,72.14,72.27,76469.0,71.5011,71.739,71.5011,71.63,76469.0
2016-03-14 10:50:00,72.28,72.29,72.08,72.11,48375.0,71.6399,71.6498,71.4417,71.4714,48375.0
2016-03-14 11:00:00,72.14,72.22,72.02,72.07,33726.0,71.5011,71.5804,71.3822,71.4318,33726.0
2016-03-14 11:10:00,72.1,72.26,72.07,72.19,37875.0,71.4615,71.6201,71.4318,71.5507,37875.0
2016-03-14 11:20:00,72.19,72.33,72.18,72.22,58417.0,71.5507,71.6895,71.5408,71.5804,58417.0
2016-03-14 11:30:00,72.21,72.31,72.11,72.31,74368.0,71.5705,71.6696,71.4714,71.6696,74368.0
2016-03-14 11:40:00,72.34,72.42,72.3,72.33,41487.0,71.6994,71.7787,71.6597,71.6895,41487.0
2016-03-14 11:50:00,72.33,72.36,72.07,72.1,22187.0,71.6895,71.7192,71.4318,71.4615,22187.0
2016-03-14 12:00:00,72.1,72.14,71.97,72.04,46086.0,71.4615,71.5011,71.3327,71.402,46086.0
2016-03-14 12:10:00,72.03,72.23,72.03,72.22,33770.0,71.3921,71.5903,71.3921,71.5804,33770.0
2016-03-14 12:20:00,72.22,72.22,72.08,72.15,36529.0,71.5804,71.5804,71.4417,71.5111,36529.0
2016-03-14 12:30:00,72.15,72.26,72.03,72.15,52037.0,71.5111,71.6201,71.3921,71.5111,52037.0
2016-03-14 12:40:00,72.17,72.41,72.15,72.29,64210.0,71.5309,71.7688,71.5111,71.6498,64210.0
2016-03-14 12:50:00,72.31,72.4,72.09,72.16,17670.0,71.6696,71.7588,71.4516,71.521,17670.0
2016-03-14 13:00:00,72.17,72.22,72.07,72.13,19423.0,71.5309,71.5804,71.4318,71.4912,19423.0
2016-03-14 13:10:00,72.14,72.14,71.97,72.11,33901.0,71.5011,71.5011,71.3327,71.4714,33901.0
2016-03-14 13:20:00,72.11,72.15,72.04,72.09,32502.0,71.4714,71.5111,71.402,71.4516,32502.0
2016-03-14 13:30:00,72.09,72.22,72.04,72.12,43729.0,71.4516,71.5804,71.402,71.4813,43729.0
2016-03-14 13:40:00,72.13,72.23,72.09,72.14,33419.0,71.4912,71.5903,71.4516,71.5011,33419.0
2016-03-14 13:50:00,72.14,72.17,71.95,71.98,47667.0,71.5011,71.5309,71.3128,71.3426,47667.0
2016-03-14 14:00:00,71.98,72.16,71.95,72.03,122055.0,71.3426,71.521,71.3128,71.3921,122055.0
2016-03-14 14:10:00,72.04,72.16,72.0,72.11,28549.0,71.402,71.521,71.3624,71.4714,28549.0
2016-03-14 14:20:00,72.1,72.18,72.06,72.12,34169.0,71.4615,71.5408,71.4219,71.4813,34169.0
2016-03-14 14:30:00,72.12,72.2,72.1,72.19,43393.0,71.4813,71.5606,71.4615,71.5507,43393.0
2016-03-14 14:40:00,72.19,72.29,72.18,72.27,38794.0,71.5507,71.6498,71.5408,71.63,38794.0
2016-03-14 14:50:00,72.28,72.28,72.11,72.14,32782.0,71.6399,71.6399,71.4714,71.5011,32782.0
2016-03-14 15:00:00,72.14,72.14,72.04,72.11,39565.0,71.5011,71.5011,71.402,71.4714,39565.0
2016-03-14 15:10:00,72.11,72.23,72.09,72.09,73755.0,71.4714,71.5903,71.4516,71.4516,73755.0
2016-03-14 15:20:00,72.08,72.32,72.07,72.31,118321.0,71.4417,71.6796,71.4318,71.6696,118321.0
2016-03-14 15:30:00,72.31,72.41,72.17,72.38,101101.0,71.6696,71.7688,71.5309,71.739,101101.0
2016-03-14 15:40:00,72.39,72.49,72.35,72.43,147298.0,71.7489,71.848,71.7093,71.7886,147298.0
2016-03-14 15:50:00,72.43,72.45,72.22,72.22,242518.0,71.7886,71.8084,71.5804,71.5804,242518.0
2016-03-15 09:30:00,71.78,71.87,71.4,71.59,138566.0,71.1443,71.2335,70.7677,70.956,138566.0
2016-03-15 09:40:00,71.57,71.88,71.49,71.64,103145.0,70.9362,71.2434,70.8569,71.0056,103145.0
2016-03-15 09:50:00,71.62,71.65,71.22,71.35,49600.0,70.9858,71.0155,70.5893,70.7181,49600.0
2016-03-15 10:00:00,71.38,71.4,71.09,71.12,97320.0,70.7479,70.7677,70.4604,70.4902,97320.0
2016-03-15 10:10:00,71.12,71.48,71.12,71.44,130563.0,70.4902,70.847,70.4902,70.8073,130563.0
2016-03-15 10:20:00,71.43,71.86,71.38,71.82,38189.0,70.7974,71.2236,70.7479,71.184,38189.0
2016-03-15 10:30:00,71.86,71.99,71.83,71.95,43839.0,71.2236,71.3525,71.1939,71.3128,43839.0
2016-03-15 10:40:00,71.96,71.98,71.77,71.81,72960.0,71.3227,71.3426,71.1344,71.1741,72960.0
2016-03-15 10:50:00,71.8,72.1,71.75,72.07,78304.0,71.1642,71.4615,71.1146,71.4318,78304.0
2016-03-15 11:00:00,72.07,72.21,71.98,72.19,58420.0,71.4318,71.5705,71.3426,71.5507,58420.0
2016-03-15 11:10:00,72.18,72.21,72.02,72.11,37417.0,71.5408,71.5705,71.3822,71.4714,37417.0
2016-03-15 11:20:00,72.11,72.35,72.11,72.13,46306.0,71.4714,71.7093,71.4714,71.4912,46306.0
2016-03-15 11:30:00,72.14,72.19,72.0,72.0,40520.0,71.5011,71.5507,71.3624,71.3624,40520.0
2016-03-15 11:40:00,71.98,72.12,71.94,71.94,33347.0,71.3426,71.4813,71.3029,71.3029,33347.0
2016-03-15 11:50:00,71.94,72.03,71.86,71.88,29195.0,71.3029,71.3921,71.2236,71.2434,29195.0
2016-03-15 12:00:00,71.86,71.86,71.77,71.78,31088.0,71.2236,71.2236,71.1344,71.1443,31088.0
2016-03-15 12:10:00,71.76,71.87,71.68,71.81,40031.0,71.1245,71.2335,71.0452,71.1741,40031.0
2016-03-15 12:20:00,71.82,71.91,71.74,71.81,38000.0,71.184,71.2732,71.1047,71.1741,38000.0
2016-03-15 12:30:00,71.82,71.82,71.53,71.55,44113.0,71.184,71.184,70.8965,70.9164,44113.0
2016-03-15 12:40:00,71.55,71.64,71.5,71.61,59749.0,70.9164,71.0056,70.8668,70.9758,59749.0
2016-03-15 12:50:00,71.59,71.65,71.45,71.54,51395.0,70.956,71.0155,70.8173,70.9065,51395.0
2016-03-15 13:00:00,71.53,71.61,71.41,71.48,59676.0,70.8965,70.9758,70.7776,70.847,59676.0
2016-03-15 13:10:00,71.49,71.55,71.42,71.45,37189.0,70.8569,70.9164,70.7875,70.8173,37189.0
2016-03-15 13:20:00,71.46,71.78,71.46,71.73,37103.0,70.8272,71.1443,70.8272,71.0948,37103.0
2016-03-15 13:30:00,71.74,71.83,71.65,71.79,44135.0,71.1047,71.1939,71.0155,71.1542,44135.0
2016-03-15 13:40:00,71.78,71.82,71.54,71.58,29960.0,71.1443,71.184,70.9065,70.9461,29960.0
2016-03-15 13:50:00,71.59,71.63,71.48,71.6,44514.0,70.956,70.9957,70.847,70.9659,44514.0
2016-03-15 14:00:00,71.61,71.65,71.44,71.51,48381.0,70.9758,71.0155,70.8073,70.8767,48381.0
2016-03-15 14:10:00,71.52,71.75,71.5,71.67,141042.0,70.8866,71.1146,70.8668,71.0353,141042.0
2016-03-15 14:20:00,71.67,71.68,71.49,71.59,37054.0,71.0353,71.0452,70.8569,70.956,37054.0
2016-03-15 14:30:00,71.59,71.65,71.44,71.44,117742.0,70.956,71.0155,70.8073,70.8073,117742.0
2016-03-15 14:40:00,71.45,71.64,71.45,71.47,185803.0,70.8173,71.0056,70.8173,70.8371,185803.0
2016-03-15 14:50:00,71.47,71.53,71.42,71.53,67843.0,70.8371,70.8965,70.7875,70.8965,67843.0
2016-03-15 15:00:00,71.53,71.64,71.45,71.64,125817.0,70.8965,71.0056,70.8173,71.0056,125817.0
2016-03-15 15:10:00,71.63,71.78,71.62,71.78,37065.0,70.9957,71.1443,70.9858,71.1443,37065.0
2016-03-15 15:20:00,71.79,71.92,71.75,71.89,45097.0,71.1542,71.2831,71.1146,71.2534,45097.0
2016-03-15 15:30:00,71.88,71.88,71.69,71.71,51500.0,71.2434,71.2434,71.0551,71.075,51500.0
2016-03-15 15:40:00,71.7,71.78,71.62,71.65,82860.0,71.065,71.1443,70.9858,71.0155,82860.0
2016-03-15 15:50:00,71.66,71.73,71.62,71.7,170569.0,71.0254,71.0948,70.9858,71.065,170569.0
2016-03-16 09:30:00,71.27,71.82,71.11,71.78,114522.0,70.6389,71.184,70.4803,71.1443,114522.0
2016-03-16 09:40:00,71.77,71.84,71.52,71.72,58615.0,71.1344,71.2038,70.8866,71.0849,58615.0
2016-03-16 09:50:00,71.72,71.99,71.67,71.73,99183.0,71.0849,71.3525,71.0353,71.0948,99183.0
2016-03-16 10:00:00,71.74,71.84,71.6,71.8,46776.0,71.1047,71.2038,70.9659,71.1642,46776.0
2016-03-16 10:10:00,71.8,71.89,71.71,71.71,48426.0,71.1642,71.2534,71.075,71.075,48426.0
2016-03-16 10:20:00,71.72,71.73,71.6,71.64,46449.0,71.0849,71.0948,70.9659,71.0056,46449.0
2016-03-16 10:30:00,71.67,71.78,71.62,71.74,29307.0,71.0353,71.1443,70.9858,71.1047,29307.0
2016-03-16 10:40:00,71.74,71.9,71.74,71.81,37381.0,71.1047,71.2633,71.1047,71.1741,37381.0
2016-03-16 10:50:00,71.79,71.88,71.71,71.87,18306.0,71.1542,71.2434,71.075,71.2335,18306.0
2016-03-16 11:00:00,71.87,71.95,71.85,71.91,22707.0,71.2335,71.3128,71.2137,71.2732,22707.0
2016-03-16 11:10:00,71.9,71.93,71.86,71.9,15032.0,71.2633,71.293,71.2236,71.2633,15032.0
2016-03-16 11:20:00,71.89,71.91,71.8,71.82,16983.0,71.2534,71.2732,71.1642,71.184,16983.0
2016-03-16 11:30:00,71.82,72.03,71.74,72.03,73396.0,71.184,71.3921,71.1047,71.3921,73396.0
2016-03-16 11:40:00,72.03,72.23,71.91,72.04,188449.0,71.3921,71.5903,71.2732,71.402,188449.0
2016-03-16 11:50:00,72.04,72.12,71.88,72.05,30384.0,71.402,71.4813,71.2434,71.4119,30384.0
2016-03-16 12:00:00,72.05,72.14,72.03,72.09,39397.0,71.4119,71.5011,71.3921,71.4516,39397.0
2016-03-16 12:10:00,72.07,72.13,72.04,72.07,29444.0,71.4318,71.4912,71.402,71.4318,29444.0
2016-03-16 12:20:00,72.07,72.32,72.07,72.26,48949.0,71.4318,71.6796,71.4318,71.6201,48949.0
2016-03-16 12:30:00,72.25,72.42,72.24,72.26,57812.0,71.6102,71.7787,71.6003,71.6201,57812.0
2016-03-16 12:40:00,72.26,72.27,72.09,72.17,28661.0,71.6201,71.63,71.4516,71.5309,28661.0
2016-03-16 12:50:00,72.18,72.18,71.95,72.02,30935.0,71.5408,71.5408,71.3128,71.3822,30935.0
2016-03-16 13:00:00,72.02,72.1,71.9,71.93,23782.0,71.3822,71.4615,71.2633,71.293,23782.0
2016-03-16 13:10:00,71.92,71.95,71.66,71.88,31687.0,71.2831,71.3128,71.0254,71.2434,31687.0
2016-03-16 13:20:00,71.88,71.88,71.73,71.75,35143.0,71.2434,71.2434,71.0948,71.1146,35143.0
2016-03-16 13:30:00,71.75,71.98,71.75,71.98,51285.0,71.1146,71.3426,71.1146,71.3426,51285.0
2016-03-16 13:40:00,72.01,72.08,71.89,71.93,23073.0,71.3723,71.4417,71.2534,71.293,23073.0
2016-03-16 13:50:00,71.92,71.95,71.8,71.84,21682.0,71.2831,71.3128,71.1642,71.2038,21682.0
2016-03-16 14:00:00,71.88,72.39,71.88,72.15,77927.0,71.2434,71.7489,71.2434,71.5111,77927.0
2016-03-16 14:10:00,72.14,72.21,71.86,71.98,47673.0,71.5011,71.5705,71.2236,71.3426,47673.0
2016-03-16 14:20:00,71.97,72.41,71.95,72.36,85542.0,71.3327,71.7688,71.3128,71.7192,85542.0
2016-03-16 14:30:00,72.37,72.47,72.18,72.38,74464.0,71.7291,71.8282,71.5408,71.739,74464.0
2016-03-16 14:40:00,72.42,72.62,72.36,72.58,48565.0,71.7787,71.9769,71.7192,71.9373,48565.0
2016-03-16 14:50:00,72.58,72.63,72.14,72.15,49626.0,71.9373,71.9868,71.5011,71.5111,49626.0
2016-03-16 15:00:00,72.16,72.5,72.14,72.48,49439.0,71.521,71.858,71.5011,71.8381,49439.0
2016-03-16 15:10:00,72.49,72.7,72.48,72.58,117578.0,71.848,72.0562,71.8381,71.9373,117578.0
2016-03-16 15:20:00,72.59,72.65,72.35,72.59,56305.0,71.9472,72.0066,71.7093,71.9472,56305.0
2016-03-16 15:30:00,72.6,72.88,72.53,72.86,142187.0,71.9571,72.2346,71.8877,72.2148,142187.0
2016-03-16 15:40:00,72.87,72.92,72.65,72.81,163397.0,72.2247,72.2742,72.0066,72.1652,163397.0
2016-03-16 15:50:00,72.8,72.8,72.63,72.74,209579.0,72.1553,72.1553,71.9868,72.0958,209579.0
2016-03-17 09:30:00,72.53,73.0,72.28,72.67,79760.0,71.8877,72.3535,71.6399,72.0265,79760.0
2016-03-17 09:40:00,72.63,72.63,72.18,72.34,106968.0,71.9868,71.9868,71.5408,71.6994,106968.0
2016-03-17 09:50:00,72.36,72.4,71.63,71.89,97950.0,71.7192,71.7588,70.9957,71.2534,97950.0
2016-03-17 10:00:00,71.87,72.32,71.6,72.12,139441.0,71.2335,71.6796,70.9659,71.4813,139441.0
2016-03-17 10:10:00,72.1,72.11,71.84,71.88,82323.0,71.4615,71.4714,71.2038,71.2434,82323.0
2016-03-17 10:20:00,71.9,72.32,71.89,72.28,133958.0,71.2633,71.6796,71.2534,71.6399,133958.0
2016-03-17 10:30:00,72.27,72.28,72.04,72.24,35663.0,71.63,71.6399,71.402,71.6003,35663.0
2016-03-17 10:40:00,72.27,72.58,72.23,72.57,130230.0,71.63,71.9373,71.5903,71.9273,130230.0
2016-03-17 10:50:00,72.54,72.71,72.45,72.65,52084.0,71.8976,72.0661,71.8084,72.0066,52084.0
2016-03-17 11:00:00,72.65,72.67,72.44,72.5,50128.0,72.0066,72.0265,71.7985,71.858,50128.0
2016-03-17 11:10:00,72.53,72.67,72.45,72.53,85021.0,71.8877,72.0265,71.8084,71.8877,85021.0
2016-03-17 11:20:00,72.54,72.55,72.36,72.39,62697.0,71.8976,71.9075,71.7192,71.7489,62697.0
2016-03-17 11:30:00,72.4,72.42,72.2,72.2,27773.0,71.7588,71.7787,71.5606,71.5606,27773.0
2016-03-17 11:40:00,72.2,72.41,72.16,72.4,35981.0,71.5606,71.7688,71.521,71.7588,35981.0
2016-03-17 11:50:00,72.4,72.49,72.3,72.47,40480.0,71.7588,71.848,71.6597,71.8282,40480.0
2016-03-17 12:00:00,72.47,72.51,72.3,72.32,45221.0,71.8282,71.8679,71.6597,71.6796,45221.0
2016-03-17 12:10:00,72.3,72.33,72.23,72.33,23161.0,71.6597,71.6895,71.5903,71.6895,23161.0
2016-03-17 12:20:00,72.32,72.8,72.32,72.77,35896.0,71.6796,72.1553,71.6796,72.1256,35896.0
2016-03-17 12:30:00,72.77,72.9,72.74,72.85,48058.0,72.1256,72.2544,72.0958,72.2049,48058.0
2016-03-17 12:40:00,72.82,72.89,72.75,72.85,42061.0,72.1751,72.2445,72.1057,72.2049,42061.0
2016-03-17 12:50:00,72.83,72.88,72.76,72.85,35520.0,72.185,72.2346,72.1157,72.2049,35520.0
2016-03-17 13:00:00,72.86,72.97,72.75,72.77,26384.0,72.2148,72.3238,72.1057,72.1256,26384.0
2016-03-17 13:10:00,72.8,72.81,72.71,72.81,25896.0,72.1553,72.1652,72.0661,72.1652,25896.0
2016-03-17 13:20:00,72.81,72.92,72.77,72.79,40324.0,72.1652,72.2742,72.1256,72.1454,40324.0
2016-03-17 13:30:00,72.79,72.93,72.72,72.92,25278.0,72.1454,72.2842,72.076,72.2742,25278.0
2016-03-17 13:40:00,72.92,73.02,72.87,72.9,70271.0,72.2742,72.3734,72.2247,72.2544,70271.0
2016-03-17 13:50:00,72.91,73.0,72.82,72.93,39493.0,72.2643,72.3535,72.1751,72.2842,39493.0
2016-03-17 14:00:00,72.92,73.0,72.8,72.89,83742.0,72.2742,72.3535,72.1553,72.2445,83742.0
2016-03-17 14:10:00,72.89,73.18,72.88,73.1,65557.0,72.2445,72.5319,72.2346,72.4526,65557.0
2016-03-17 14:20:00,73.09,73.12,72.84,72.86,36665.0,72.4427,72.4725,72.1949,72.2148,36665.0
2016-03-17 14:30:00,72.85,73.0,72.81,72.87,30308.0,72.2049,72.3535,72.1652,72.2247,30308.0
2016-03-17 14:40:00,72.88,73.06,72.87,72.99,36616.0,72.2346,72.413,72.2247,72.3436,36616.0
2016-03-17 14:50:00,73.01,73.01,72.73,72.78,61688.0,72.3634,72.3634,72.0859,72.1355,61688.0
2016-03-17 15:00:00,72.78,72.94,72.76,72.79,84456.0,72.1355,72.2941,72.1157,72.1454,84456.0
2016-03-17 15:10:00,72.8,72.91,72.69,72.72,55719.0,72.1553,72.2643,72.0463,72.076,55719.0
2016-03-17 15:20:00,72.71,72.99,72.7,72.96,97084.0,72.0661,72.3436,72.0562,72.3139,97084.0
2016-03-17 15:30:00,72.96,73.02,72.89,72.97,100417.0,72.3139,72.3734,72.2445,72.3238,100417.0
2016-03-17 15:40:00,72.98,73.01,72.83,72.85,116532.0,72.3337,72.3634,72.185,72.2049,116532.0
2016-03-17 15:50:00,72.86,72.9,72.69,72.7,200605.0,72.2148,72.2544,72.0463,72.0562,200605.0
2016-03-18 09:30:00,73.1,73.54,72.99,73.25,597143.0,72.4526,72.8887,72.3436,72.6013,597143.0
2016-03-18 09:40:00,73.25,73.34,72.68,72.7,86944.0,72.6013,72.6905,72.0364,72.0562,86944.0
2016-03-18 09:50:00,72.72,72.87,72.42,72.54,72603.0,72.076,72.2247,71.7787,71.8976,72603.0
2016-03-18 10:00:00,72.54,72.57,72.24,72.52,97688.0,71.8976,71.9273,71.6003,71.8778,97688.0
2016-03-18 10:10:00,72.54,72.76,72.48,72.52,39874.0,71.8976,72.1157,71.8381,71.8778,39874.0
2016-03-18 10:20:00,72.54,72.98,72.44,72.82,56549.0,71.8976,72.3337,71.7985,72.1751,56549.0
2016-03-18 10:30:00,72.81,73.02,72.66,72.66,43717.0,72.1652,72.3734,72.0165,72.0165,43717.0
2016-03-18 10:40:00,72.67,72.89,72.67,72.8,49132.0,72.0265,72.2445,72.0265,72.1553,49132.0
2016-03-18 10:50:00,72.8,73.16,72.78,73.06,70953.0,72.1553,72.5121,72.1355,72.413,70953.0
2016-03-18 11:00:00,73.06,73.31,73.0,73.25,79955.0,72.413,72.6608,72.3535,72.6013,79955.0
2016-03-18 11:10:00,73.27,73.37,72.99,73.14,115484.0,72.6211,72.7203,72.3436,72.4923,115484.0
2016-03-18 11:20:00,73.14,73.21,72.93,72.99,95138.0,72.4923,72.5617,72.2842,72.3436,95138.0
2016-03-18 11:30:00,72.98,73.16,72.89,73.16,56171.0,72.3337,72.5121,72.2445,72.5121,56171.0
2016-03-18 11:40:00,73.16,73.21,72.98,73.15,91355.0,72.5121,72.5617,72.3337,72.5022,91355.0
2016-03-18 11:50:00,73.15,73.28,73.0,73.08,34047.0,72.5022,72.6311,72.3535,72.4328,34047.0
2016-03-18 12:00:00,73.08,73.16,73.02,73.04,64647.0,72.4328,72.5121,72.3734,72.3932,64647.0
2016-03-18 12:10:00,73.03,73.04,72.79,73.02,65901.0,72.3833,72.3932,72.1454,72.3734,65901.0
2016-03-18 12:20:00,73.01,73.1,72.98,73.0,29578.0,72.3634,72.4526,72.3337,72.3535,29578.0
2016-03-18 12:30:00,72.97,72.97,72.73,72.74,30478.0,72.3238,72.3238,72.0859,72.0958,30478.0
2016-03-18 12:40:00,72.74,72.75,72.56,72.69,46151.0,72.0958,72.1057,71.9174,72.0463,46151.0
2016-03-18 12:50:00,72.68,72.8,72.64,72.67,40452.0,72.0364,72.1553,71.9967,72.0265,40452.0
2016-03-18 13:00:00,72.68,72.74,72.48,72.48,48805.0,72.0364,72.0958,71.8381,71.8381,48805.0
2016-03-18 13:10:00,72.49,72.51,72.2,72.22,36130.0,71.848,71.8679,71.5606,71.5804,36130.0
2016-03-18 13:20:00,72.22,72.36,72.21,72.36,70122.0,71.5804,71.7192,71.5705,71.7192,70122.0
2016-03-18 13:30:00,72.37,72.38,72.19,72.28,93334.0,71.7291,71.739,71.5507,71.6399,93334.0
2016-03-18 13:40:00,72.28,72.45,72.25,72.42,55735.0,71.6399,71.8084,71.6102,71.7787,55735.0
2016-03-18 13:50:00,72.42,72.66,72.4,72.65,49458.0,71.7787,72.0165,71.7588,72.0066,49458.0
2016-03-18 14:00:00,72.67,72.76,72.64,72.68,60353.0,72.0265,72.1157,71.9967,72.0364,60353.0
2016-03-18 14:10:00,72.68,72.75,72.56,72.63,36760.0,72.0364,72.1057,71.9174,71.9868,36760.0
2016-03-18 14:20:00,72.63,72.76,72.62,72.69,49632.0,71.9868,72.1157,71.9769,72.0463,49632.0
2016-03-18 14:30:00,72.68,72.82,72.66,72.74,29230.0,72.0364,72.1751,72.0165,72.0958,29230.0
2016-03-18 14:40:00,72.74,72.78,72.67,72.78,34872.0,72.0958,72.1355,72.0265,72.1355,34872.0
2016-03-18 14:50:00,72.77,72.77,72.59,72.59,36242.0,72.1256,72.1256,71.9472,71.9472,36242.0
2016-03-18 15:00:00,72.59,72.87,72.59,72.73,70076.0,71.9472,72.2247,71.9472,72.0859,70076.0
2016-03-18 15:10:00,72.74,72.9,72.73,72.73,84929.0,72.0958,72.2544,72.0859,72.0859,84929.0
2016-03-18 15:20:00,72.72,72.82,72.68,72.71,76271.0,72.076,72.1751,72.0364,72.0661,76271.0
2016-03-18 15:30:00,72.71,72.88,72.69,72.78,129084.0,72.0661,72.2346,72.0463,72.1355,129084.0
2016-03-18 15:40:00,72.79,72.84,72.58,72.8,221485.0,72.1454,72.1949,71.9373,72.1553,221485.0
2016-03-18 15:50:00,72.81,72.88,72.64,72.65,489146.0,72.1652,72.2346,71.9967,72.0066,489146.0
2016-03-21 09:30:00,72.5,72.63,72.29,72.36,142585.0,71.858,71.9868,71.6498,71.7192,142585.0
2016-03-21 09:40:00,72.34,72.46,72.14,72.46,74614.0,71.6994,71.8183,71.5011,71.8183,74614.0
2016-03-21 09:50:00,72.46,72.61,72.45,72.48,73468.0,71.8183,71.967,71.8084,71.8381,73468.0
2016-03-21 10:00:00,72.49,72.67,72.33,72.33,50407.0,71.848,72.0265,71.6895,71.6895,50407.0
2016-03-21 10:10:00,72.32,72.44,72.05,72.4,40858.0,71.6796,71.7985,71.4119,71.7588,40858.0
2016-03-21 10:20:00,72.4,72.54,72.36,72.42,26504.0,71.7588,71.8976,71.7192,71.7787,26504.0
2016-03-21 10:30:00,72.4,72.49,72.26,72.35,40716.0,71.7588,71.848,71.6201,71.7093,40716.0
2016-03-21 10:40:00,72.35,72.41,71.98,72.27,54962.0,71.7093,71.7688,71.3426,71.63,54962.0
2016-03-21 10:50:00,72.25,72.37,71.88,72.01,62839.0,71.6102,71.7291,71.2434,71.3723,62839.0
2016-03-21 11:00:00,72.01,72.33,72.01,72.27,43585.0,71.3723,71.6895,71.3723,71.63,43585.0
2016-03-21 11:10:00,72.28,72.44,72.16,72.44,32880.0,71.6399,71.7985,71.521,71.7985,32880.0
2016-03-21 11:20:00,72.47,72.61,72.33,72.44,56365.0,71.8282,71.967,71.6895,71.7985,56365.0
2016-03-21 11:30:00,72.43,72.53,72.35,72.41,28141.0,71.7886,71.8877,71.7093,71.7688,28141.0
2016-03-21 11:40:00,72.43,72.44,72.31,72.31,27687.0,71.7886,71.7985,71.6696,71.6696,27687.0
2016-03-21 11:50:00,72.3,72.34,72.18,72.34,37616.0,71.6597,71.6994,71.5408,71.6994,37616.0
2016-03-21 12:00:00,72.35,72.35,72.04,72.07,39726.0,71.7093,71.7093,71.402,71.4318,39726.0
2016-03-21 12:10:00,72.06,72.11,71.81,71.83,41550.0,71.4219,71.4714,71.1741,71.1939,41550.0
2016-03-21 12:20:00,71.84,71.87,71.69,71.8,88273.0,71.2038,71.2335,71.0551,71.1642,88273.0
2016-03-21 12:30:00,71.81,72.0,71.75,71.99,37480.0,71.1741,71.3624,71.1146,71.3525,37480.0
2016-03-21 12:40:00,71.99,71.99,71.78,71.9,23944.0,71.3525,71.3525,71.1443,71.2633,23944.0
2016-03-21 12:50:00,71.92,72.0,71.91,71.96,42560.0,71.2831,71.3624,71.2732,71.3227,42560.0
2016-03-21 13:00:00,71.96,72.0,71.95,72.0,40616.0,71.3227,71.3624,71.3128,71.3624,40616.0
2016-03-21 13:10:00,72.0,72.23,71.96,72.23,62557.0,71.3624,71.5903,71.3227,71.5903,62557.0
2016-03-21 13:20:00,72.23,72.27,72.12,72.27,45675.0,71.5903,71.63,71.4813,71.63,45675.0
2016-03-21 13:30:00,72.27,72.27,72.02,72.09,46479.0,71.63,71.63,71.3822,71.4516,46479.0
2016-03-21 13:40:00,72.09,72.19,72.06,72.12,32590.0,71.4516,71.5507,71.4219,71.4813,32590.0
2016-03-21 13:50:00,72.12,72.27,72.11,72.25,20796.0,71.4813,71.63,71.4714,71.6102,20796.0
2016-03-21 14:00:00,72.27,72.27,72.1,72.13,33716.0,71.63,71.63,71.4615,71.4912,33716.0
2016-03-21 14:10:00,72.13,72.44,72.13,72.39,28434.0,71.4912,71.7985,71.4912,71.7489,28434.0
2016-03-21 14:20:00,72.4,72.44,72.36,72.43,29656.0,71.7588,71.7985,71.7192,71.7886,29656.0
2016-03-21 14:30:00,72.43,72.5,72.4,72.46,43630.0,71.7886,71.858,71.7588,71.8183,43630.0
2016-03-21 14:40:00,72.47,72.53,72.3,72.32,30387.0,71.8282,71.8877,71.6597,71.6796,30387.0
2016-03-21 14:50:00,72.32,72.42,72.3,72.41,20992.0,71.6796,71.7787,71.6597,71.7688,20992.0
2016-03-21 15:00:00,72.42,72.42,72.16,72.24,50144.0,71.7787,71.7787,71.521,71.6003,50144.0
2016-03-21 15:10:00,72.25,72.26,72.1,72.14,57034.0,71.6102,71.6201,71.4615,71.5011,57034.0
2016-03-21 15:20:00,72.16,72.23,72.07,72.14,68175.0,71.521,71.5903,71.4318,71.5011,68175.0
2016-03-21 15:30:00,72.13,72.14,72.02,72.07,78054.0,71.4912,71.5011,71.3822,71.4318,78054.0
2016-03-21 15:40:00,72.07,72.33,72.05,72.33,104481.0,71.4318,71.6895,71.4119,71.6895,104481.0
2016-03-21 15:50:00,72.32,72.42,72.23,72.25,238043.0,71.6796,71.7787,71.5903,71.6102,238043.0
2016-03-22 09:30:00,72.16,72.6,71.7,72.36,226225.0,71.521,71.9571,71.065,71.7192,226225.0
2016-03-22 09:40:00,72.42,72.52,72.25,72.32,84247.0,71.7787,71.8778,71.6102,71.6796,84247.0
2016-03-22 09:50:00,72.31,72.8,72.26,72.69,159573.0,71.6696,72.1553,71.6201,72.0463,159573.0
2016-03-22 10:00:00,72.67,72.99,72.66,72.76,58109.0,72.0265,72.3436,72.0165,72.1157,58109.0
2016-03-22 10:10:00,72.77,73.03,72.61,72.77,72024.0,72.1256,72.3833,71.967,72.1256,72024.0
2016-03-22 10:20:00,72.8,73.01,72.79,72.94,49021.0,72.1553,72.3634,72.1454,72.2941,49021.0
2016-03-22 10:30:00,72.94,73.22,72.86,73.21,107440.0,72.2941,72.5716,72.2148,72.5617,107440.0
2016-03-22 10:40:00,73.2,73.22,72.88,72.94,106222.0,72.5518,72.5716,72.2346,72.2941,106222.0
2016-03-22 10:50:00,72.96,73.03,72.85,72.91,52296.0,72.3139,72.3833,72.2049,72.2643,52296.0
2016-03-22 11:00:00,72.91,73.01,72.87,72.91,93812.0,72.2643,72.3634,72.2247,72.2643,93812.0
2016-03-22 11:10:00,72.92,73.02,72.91,73.0,22771.0,72.2742,72.3734,72.2643,72.3535,22771.0
2016-03-22 11:20:00,73.0,73.04,72.91,73.01,33315.0,72.3535,72.3932,72.2643,72.3634,33315.0
2016-03-22 11:30:00,73.02,73.06,72.94,72.98,29647.0,72.3734,72.413,72.2941,72.3337,29647.0
2016-03-22 11:40:00,72.99,73.1,72.94,72.97,43786.0,72.3436,72.4526,72.2941,72.3238,43786.0
2016-03-22 11:50:00,72.96,73.01,72.41,72.67,189969.0,72.3139,72.3634,71.7688,72.0265,189969.0
2016-03-22 12:00:00,72.67,72.87,72.65,72.78,31243.0,72.0265,72.2247,72.0066,72.1355,31243.0
2016-03-22 12:10:00,72.77,72.82,72.73,72.79,37322.0,72.1256,72.1751,72.0859,72.1454,37322.0
2016-03-22 12:20:00,72.8,72.93,72.71,72.92,31295.0,72.1553,72.2842,72.0661,72.2742,31295.0
2016-03-22 12:30:00,72.93,72.93,72.83,72.9,18140.0,72.2842,72.2842,72.185,72.2544,18140.0
2016-03-22 12:40:00,72.92,73.1,72.91,73.08,23758.0,72.2742,72.4526,72.2643,72.4328,23758.0
2016-03-22 12:50:00,73.09,73.18,73.04,73.15,34842.0,72.4427,72.5319,72.3932,72.5022,34842.0
2016-03-22 13:00:00,73.14,73.14,72.98,72.98,24469.0,72.4923,72.4923,72.3337,72.3337,24469.0
2016-03-22 13:10:00,72.99,73.05,72.94,73.01,24849.0,72.3436,72.4031,72.2941,72.3634,24849.0
2016-03-22 13:20:00,73.01,73.06,72.98,73.03,20084.0,72.3634,72.413,72.3337,72.3833,20084.0
2016-03-22 13:30:00,73.05,73.07,72.99,73.07,26542.0,72.4031,72.4229,72.3436,72.4229,26542.0
2016-03-22 13:40:00,73.07,73.13,73.01,73.12,87744.0,72.4229,72.4824,72.3634,72.4725,87744.0
2016-03-22 13:50:00,73.12,73.15,73.05,73.09,30386.0,72.4725,72.5022,72.4031,72.4427,30386.0
2016-03-22 14:00:00,73.1,73.18,73.08,73.15,22972.0,72.4526,72.5319,72.4328,72.5022,22972.0
2016-03-22 14:10:00,73.17,73.18,73.02,73.1,47728.0,72.522,72.5319,72.3734,72.4526,47728.0
2016-03-22 14:20:00,73.08,73.13,72.99,73.06,27843.0,72.4328,72.4824,72.3436,72.413,27843.0
2016-03-22 14:30:00,73.06,73.28,73.05,73.27,49941.0,72.413,72.6311,72.4031,72.6211,49941.0
2016-03-22 14:40:00,73.25,73.25,73.02,73.05,37857.0,72.6013,72.6013,72.3734,72.4031,37857.0
2016-03-22 14:50:00,73.05,73.09,72.91,72.96,55486.0,72.4031,72.4427,72.2643,72.3139,55486.0
2016-03-22 15:00:00,72.91,72.97,72.71,72.84,59335.0,72.2643,72.3238,72.0661,72.1949,59335.0
2016-03-22 15:10:00,72.86,72.86,72.7,72.75,70570.0,72.2148,72.2148,72.0562,72.1057,70570.0
2016-03-22 15:20:00,72.75,72.82,72.73,72.79,55121.0,72.1057,72.1751,72.0859,72.1454,55121.0
2016-03-22 15:30:00,72.8,72.84,72.7,72.77,76735.0,72.1553,72.1949,72.0562,72.1256,76735.0
2016-03-22 15:40:00,72.77,72.99,72.77,72.88,99983.0,72.1256,72.3436,72.1256,72.2346,99983.0
2016-03-22 15:50:00,72.87,72.92,72.72,72.82,146524.0,72.2247,72.2742,72.076,72.1751,146524.0
2016-03-23 09:30:00,71.69,72.46,71.55,72.14,144937.0,71.0551,71.8183,70.9164,71.5011,144937.0
2016-03-23 09:40:00,72.07,72.14,71.86,71.86,81740.0,71.4318,71.5011,71.2236,71.2236,81740.0
2016-03-23 09:50:00,71.86,72.11,71.78,72.11,108749.0,71.2236,71.4714,71.1443,71.4714,108749.0
2016-03-23 10:00:00,72.11,72.17,71.82,71.84,89939.0,71.4714,71.5309,71.184,71.2038,89939.0
2016-03-23 10:10:00,71.86,72.04,71.83,71.83,99309.0,71.2236,71.402,71.1939,71.1939,99309.0
2016-03-23 10:20:00,71.84,72.07,71.83,72.07,49946.0,71.2038,71.4318,71.1939,71.4318,49946.0
2016-03-23 10:30:00,72.02,72.22,71.98,72.09,87259.0,71.3822,71.5804,71.3426,71.4516,87259.0
2016-03-23 10:40:00,72.07,72.42,71.93,72.38,39577.0,71.4318,71.7787,71.293,71.739,39577.0
2016-03-23 10:50:00,72.41,72.41,72.02,72.06,105216.0,71.7688,71.7688,71.3822,71.4219,105216.0
2016-03-23 11:00:00,72.03,72.34,72.0,72.33,29949.0,71.3921,71.6994,71.3624,71.6895,29949.0
2016-03-23 11:10:00,72.33,72.34,72.04,72.04,23393.0,71.6895,71.6994,71.402,71.402,23393.0
2016-03-23 11:20:00,72.04,72.3,72.04,72.16,35211.0,71.402,71.6597,71.402,71.521,35211.0
2016-03-23 11:30:00,72.17,72.19,71.95,72.18,43558.0,71.5309,71.5507,71.3128,71.5408,43558.0
2016-03-23 11:40:00,72.15,72.18,71.96,72.06,44660.0,71.5111,71.5408,71.3227,71.4219,44660.0
2016-03-23 11:50:00,72.04,72.19,71.95,72.19,48414.0,71.402,71.5507,71.3128,71.5507,48414.0
2016-03-23 12:00:00,72.2,72.24,72.11,72.11,36861.0,71.5606,71.6003,71.4714,71.4714,36861.0
2016-03-23 12:10:00,72.13,72.25,72.11,72.19,40299.0,71.4912,71.6102,71.4714,71.5507,40299.0
2016-03-23 12:20:00,72.19,72.43,72.17,72.42,39706.0,71.5507,71.7886,71.5309,71.7787,39706.0
2016-03-23 12:30:00,72.41,72.5,72.38,72.42,45987.0,71.7688,71.858,71.739,71.7787,45987.0
2016-03-23 12:40:00,72.4,72.58,72.39,72.4,31152.0,71.7588,71.9373,71.7489,71.7588,31152.0
2016-03-23 12:50:00,72.39,72.43,72.33,72.4,19930.0,71.7489,71.7886,71.6895,71.7588,19930.0
2016-03-23 13:00:00,72.39,72.41,72.23,72.32,31287.0,71.7489,71.7688,71.5903,71.6796,31287.0
2016-03-23 13:10:00,72.31,72.37,72.29,72.3,21766.0,71.6696,71.7291,71.6498,71.6597,21766.0
2016-03-23 13:20:00,72.3,72.38,72.22,72.29,35764.0,71.6597,71.739,71.5804,71.6498,35764.0
2016-03-23 13:30:00,72.32,72.38,72.27,72.3,29316.0,71.6796,71.739,71.63,71.6597,29316.0
2016-03-23 13:40:00,72.28,72.37,72.24,72.26,22033.0,71.6399,71.7291,71.6003,71.6201,22033.0
2016-03-23 13:50:00,72.24,72.35,72.14,72.16,36458.0,71.6003,71.7093,71.5011,71.521,36458.0
2016-03-23 14:00:00,72.15,72.31,72.12,72.26,44875.0,71.5111,71.6696,71.4813,71.6201,44875.0
2016-03-23 14:10:00,72.25,72.27,72.12,72.16,28900.0,71.6102,71.63,71.4813,71.521,28900.0
2016-03-23 14:20:00,72.16,72.2,71.93,71.93,46419.0,71.521,71.5606,71.293,71.293,46419.0
2016-03-23 14:30:00,71.94,72.1,71.87,71.88,47862.0,71.3029,71.4615,71.2335,71.2434,47862.0
2016-03-23 14:40:00,71.88,71.97,71.73,71.77,42059.0,71.2434,71.3327,71.0948,71.1344,42059.0
2016-03-23 14:50:00,71.77,71.83,71.7,71.74,44193.0,71.1344,71.1939,71.065,71.1047,44193.0
2016-03-23 15:00:00,71.74,71.85,71.67,71.75,74489.0,71.1047,71.2137,71.0353,71.1146,74489.0
2016-03-23 15:10:00,71.74,71.79,71.62,71.66,47869.0,71.1047,71.1542,70.9858,71.0254,47869.0
2016-03-23 15:20:00,71.67,71.71,71.48,71.67,88059.0,71.0353,71.075,70.847,71.0353,88059.0
2016-03-23 15:30:00,71.65,71.81,71.61,71.75,85178.0,71.0155,71.1741,70.9758,71.1146,85178.0
2016-03-23 15:40:00,71.75,71.92,71.69,71.84,140586.0,71.1146,71.2831,71.0551,71.2038,140586.0
2016-03-23 15:50:00,71.84,71.85,71.7,71.76,205286.0,71.2038,71.2137,71.065,71.1245,205286.0
2016-03-24 09:30:00,71.54,71.59,71.06,71.47,142207.0,70.9065,70.956,70.4307,70.8371,142207.0
2016-03-24 09:40:00,71.45,71.64,71.15,71.38,94692.0,70.8173,71.0056,70.5199,70.7479,94692.0
2016-03-24 09:50:00,71.33,71.8,71.32,71.78,38908.0,70.6983,71.1642,70.6884,71.1443,38908.0
2016-03-24 10:00:00,71.76,71.8,71.63,71.65,55698.0,71.1245,71.1642,70.9957,71.0155,55698.0
2016-03-24 10:10:00,71.63,71.82,71.53,71.68,53658.0,70.9957,71.184,70.8965,71.0452,53658.0
2016-03-24 10:20:00,71.68,71.81,71.62,71.68,58628.0,71.0452,71.1741,70.9858,71.0452,58628.0
2016-03-24 10:30:00,71.67,72.12,71.66,72.1,59336.0,71.0353,71.4813,71.0254,71.4615,59336.0
2016-03-24 10:40:00,72.1,72.24,72.01,72.18,61295.0,71.4615,71.6003,71.3723,71.5408,61295.0
2016-03-24 10:50:00,72.17,72.29,71.93,72.06,57818.0,71.5309,71.6498,71.293,71.4219,57818.0
2016-03-24 11:00:00,72.07,72.3,72.06,72.24,40357.0,71.4318,71.6597,71.4219,71.6003,40357.0
2016-03-24 11:10:00,72.25,72.34,72.12,72.19,27108.0,71.6102,71.6994,71.4813,71.5507,27108.0
2016-03-24 11:20:00,72.19,72.24,72.09,72.09,27909.0,71.5507,71.6003,71.4516,71.4516,27909.0
2016-03-24 11:30:00,72.1,72.2,72.02,72.06,31701.0,71.4615,71.5606,71.3822,71.4219,31701.0
2016-03-24 11:40:00,72.05,72.07,71.78,71.82,53822.0,71.4119,71.4318,71.1443,71.184,53822.0
2016-03-24 11:50:00,71.82,71.87,71.73,71.87,40923.0,71.184,71.2335,71.0948,71.2335,40923.0
2016-03-24 12:00:00,71.87,72.11,71.87,72.07,29209.0,71.2335,71.4714,71.2335,71.4318,29209.0
2016-03-24 12:10:00,72.07,72.1,71.9,71.9,37260.0,71.4318,71.4615,71.2633,71.2633,37260.0
2016-03-24 12:20:00,71.92,72.0,71.86,71.97,22412.0,71.2831,71.3624,71.2236,71.3327,22412.0
2016-03-24 12:30:00,71.97,71.98,71.83,71.89,51715.0,71.3327,71.3426,71.1939,71.2534,51715.0
2016-03-24 12:40:00,71.89,71.95,71.76,71.88,39228.0,71.2534,71.3128,71.1245,71.2434,39228.0
2016-03-24 12:50:00,71.88,72.14,71.86,72.09,49577.0,71.2434,71.5011,71.2236,71.4516,49577.0
2016-03-24 13:00:00,72.09,72.14,71.99,72.05,27325.0,71.4516,71.5011,71.3525,71.4119,27325.0
2016-03-24 13:10:00,72.06,72.18,72.06,72.13,45507.0,71.4219,71.5408,71.4219,71.4912,45507.0
2016-03-24 13:20:00,72.13,72.14,71.98,72.05,42249.0,71.4912,71.5011,71.3426,71.4119,42249.0
2016-03-24 13:30:00,72.05,72.1,71.89,71.95,40941.0,71.4119,71.4615,71.2534,71.3128,40941.0
2016-03-24 13:40:00,71.94,72.05,71.92,71.98,33345.0,71.3029,71.4119,71.2831,71.3426,33345.0
2016-03-24 13:50:00,71.99,72.18,71.99,72.03,31510.0,71.3525,71.5408,71.3525,71.3921,31510.0
2016-03-24 14:00:00,72.04,72.08,71.86,71.92,38528.0,71.402,71.4417,71.2236,71.2831,38528.0
2016-03-24 14:10:00,71.93,72.06,71.92,71.99,40203.0,71.293,71.4219,71.2831,71.3525,40203.0
2016-03-24 14:20:00,72.0,72.1,71.92,71.95,48390.0,71.3624,71.4615,71.2831,71.3128,48390.0
2016-03-24 14:30:00,71.97,72.04,71.93,71.97,73356.0,71.3327,71.402,71.293,71.3327,73356.0
2016-03-24 14:40:00,71.97,72.07,71.88,72.07,69194.0,71.3327,71.4318,71.2434,71.4318,69194.0
2016-03-24 14:50:00,72.08,72.21,71.99,72.05,37769.0,71.4417,71.5705,71.3525,71.4119,37769.0
2016-03-24 15:00:00,72.06,72.15,72.02,72.1,35770.0,71.4219,71.5111,71.3822,71.4615,35770.0
2016-03-24 15:10:00,72.07,72.29,72.07,72.19,37208.0,71.4318,71.6498,71.4318,71.5507,37208.0
2016-03-24 15:20:00,72.2,72.32,72.13,72.24,39343.0,71.5606,71.6796,71.4912,71.6003,39343.0
2016-03-24 15:30:00,72.25,72.27,72.17,72.23,67273.0,71.6102,71.63,71.5309,71.5903,67273.0
2016-03-24 15:40:00,72.23,72.32,72.21,72.3,81956.0,71.5903,71.6796,71.5705,71.6597,81956.0
2016-03-24 15:50:00,72.31,72.45,72.28,72.45,237965.0,71.6696,71.8084,71.6399,71.8084,237965.0
2016-03-28 09:30:00,72.39,72.68,71.6,71.61,166370.0,71.7489,72.0364,70.9659,70.9758,166370.0
2016-03-28 09:40:00,71.65,71.88,71.41,71.67,165488.0,71.0155,71.2434,70.7776,71.0353,165488.0
2016-03-28 09:50:00,71.67,71.96,71.67,71.96,107517.0,71.0353,71.3227,71.0353,71.3227,107517.0
2016-03-28 10:00:00,71.97,72.45,71.97,72.37,58946.0,71.3327,71.8084,71.3327,71.7291,58946.0
2016-03-28 10:10:00,72.35,72.39,72.16,72.31,43542.0,71.7093,71.7489,71.521,71.6696,43542.0
2016-03-28 10:20:00,72.32,72.53,72.06,72.06,75622.0,71.6796,71.8877,71.4219,71.4219,75622.0
2016-03-28 10:30:00,72.09,72.09,71.91,72.02,64506.0,71.4516,71.4516,71.2732,71.3822,64506.0
2016-03-28 10:40:00,72.0,72.15,71.95,72.13,41120.0,71.3624,71.5111,71.3128,71.4912,41120.0
2016-03-28 10:50:00,72.12,72.15,71.94,72.15,71770.0,71.4813,71.5111,71.3029,71.5111,71770.0
2016-03-28 11:00:00,72.14,72.24,72.09,72.11,25398.0,71.5011,71.6003,71.4516,71.4714,25398.0
2016-03-28 11:10:00,72.1,72.24,72.02,72.07,27715.0,71.4615,71.6003,71.3822,71.4318,27715.0
2016-03-28 11:20:00,72.07,72.3,72.07,72.2,51982.0,71.4318,71.6597,71.4318,71.5606,51982.0
2016-03-28 11:30:00,72.2,72.3,72.05,72.06,37091.0,71.5606,71.6597,71.4119,71.4219,37091.0
2016-03-28 11:40:00,72.04,72.17,71.92,72.1,23074.0,71.402,71.5309,71.2831,71.4615,23074.0
2016-03-28 11:50:00,72.1,72.12,71.9,71.99,33234.0,71.4615,71.4813,71.2633,71.3525,33234.0
2016-03-28 12:00:00,71.99,72.06,71.89,71.95,25843.0,71.3525,71.4219,71.2534,71.3128,25843.0
2016-03-28 12:10:00,71.98,72.24,71.98,72.22,47753.0,71.3426,71.6003,71.3426,71.5804,47753.0
2016-03-28 12:20:00,72.22,72.34,72.15,72.24,29795.0,71.5804,71.6994,71.5111,71.6003,29795.0
2016-03-28 12:30:00,72.26,72.28,72.05,72.16,37625.0,71.6201,71.6399,71.4119,71.521,37625.0
2016-03-28 12:40:00,72.17,72.26,72.11,72.2,26058.0,71.5309,71.6201,71.4714,71.5606,26058.0
2016-03-28 12:50:00,72.22,72.39,72.15,72.37,24397.0,71.5804,71.7489,71.5111,71.7291,24397.0
2016-03-28 13:00:00,72.36,72.37,72.17,72.25,31421.0,71.7192,71.7291,71.5309,71.6102,31421.0
2016-03-28 13:10:00,72.25,72.26,71.97,71.99,40036.0,71.6102,71.6201,71.3327,71.3525,40036.0
2016-03-28 13:20:00,71.99,72.05,71.9,71.91,35993.0,71.3525,71.4119,71.2633,71.2732,35993.0
2016-03-28 13:30:00,71.91,72.09,71.89,71.94,42123.0,71.2732,71.4516,71.2534,71.3029,42123.0
2016-03-28 13:40:00,71.93,72.05,71.85,71.93,59503.0,71.293,71.4119,71.2137,71.293,59503.0
2016-03-28 13:50:00,71.92,72.04,71.91,71.97,29105.0,71.2831,71.402,71.2732,71.3327,29105.0
2016-03-28 14:00:00,71.97,72.12,71.95,72.02,43407.0,71.3327,71.4813,71.3128,71.3822,43407.0
2016-03-28 14:10:00,72.02,72.03,71.95,71.98,42300.0,71.3822,71.3921,71.3128,71.3426,42300.0
2016-03-28 14:20:00,71.97,71.97,71.78,71.87,44376.0,71.3327,71.3327,71.1443,71.2335,44376.0
2016-03-28 14:30:00,71.87,71.87,71.69,71.71,63525.0,71.2335,71.2335,71.0551,71.075,63525.0
2016-03-28 14:40:00,71.72,71.79,71.55,71.61,72378.0,71.0849,71.1542,70.9164,70.9758,72378.0
2016-03-28 14:50:00,71.62,71.74,71.6,71.7,38811.0,70.9858,71.1047,70.9659,71.065,38811.0
2016-03-28 15:00:00,71.7,71.91,71.7,71.91,49205.0,71.065,71.2732,71.065,71.2732,49205.0
2016-03-28 15:10:00,71.93,72.03,71.88,71.91,34359.0,71.293,71.3921,71.2434,71.2732,34359.0
2016-03-28 15:20:00,71.91,72.01,71.77,71.83,45252.0,71.2732,71.3723,71.1344,71.1939,45252.0
2016-03-28 15:30:00,71.83,71.89,71.76,71.85,41967.0,71.1939,71.2534,71.1245,71.2137,41967.0
2016-03-28 15:40:00,71.85,72.01,71.83,71.91,75918.0,71.2137,71.3723,71.1939,71.2732,75918.0
2016-03-28 15:50:00,71.9,72.0,71.81,71.94,177754.0,71.2633,71.3624,71.1741,71.3029,177754.0
2016-03-29 09:30:00,71.54,71.6,71.2,71.38,194357.0,70.9065,70.9659,70.5695,70.7479,194357.0
2016-03-29 09:40:00,71.42,71.51,71.04,71.04,134018.0,70.7875,70.8767,70.4109,70.4109,134018.0
2016-03-29 09:50:00,71.04,71.29,70.71,71.09,80395.0,70.4109,70.6587,70.0838,70.4604,80395.0
2016-03-29 10:00:00,71.07,71.39,70.94,71.36,155142.0,70.4406,70.7578,70.3118,70.7281,155142.0
2016-03-29 10:10:00,71.4,71.47,71.3,71.36,132455.0,70.7677,70.8371,70.6686,70.7281,132455.0
2016-03-29 10:20:00,71.35,71.49,71.31,71.33,104702.0,70.7181,70.8569,70.6785,70.6983,104702.0
2016-03-29 10:30:00,71.34,71.51,71.34,71.39,109328.0,70.7082,70.8767,70.7082,70.7578,109328.0
2016-03-29 10:40:00,71.38,71.47,71.27,71.28,95883.0,70.7479,70.8371,70.6389,70.6488,95883.0
2016-03-29 10:50:00,71.28,71.39,71.21,71.33,47108.0,70.6488,70.7578,70.5794,70.6983,47108.0
2016-03-29 11:00:00,71.33,71.41,71.21,71.31,65599.0,70.6983,70.7776,70.5794,70.6785,65599.0
2016-03-29 11:10:00,71.31,71.4,71.22,71.33,79418.0,70.6785,70.7677,70.5893,70.6983,79418.0
2016-03-29 11:20:00,71.33,71.49,71.33,71.43,66387.0,70.6983,70.8569,70.6983,70.7974,66387.0
2016-03-29 11:30:00,71.4,71.44,71.32,71.35,59433.0,70.7677,70.8073,70.6884,70.7181,59433.0
2016-03-29 11:40:00,71.35,71.63,71.34,71.56,115510.0,70.7181,70.9957,70.7082,70.9263,115510.0
2016-03-29 11:50:00,71.57,71.72,71.56,71.72,59771.0,70.9362,71.0849,70.9263,71.0849,59771.0
2016-03-29 12:00:00,71.71,71.87,71.61,71.8,115437.0,71.075,71.2335,70.9758,71.1642,115437.0
2016-03-29 12:10:00,71.81,71.9,71.75,71.76,63248.0,71.1741,71.2633,71.1146,71.1245,63248.0
2016-03-29 12:20:00,71.75,71.96,71.74,71.93,127283.0,71.1146,71.3227,71.1047,71.293,127283.0
2016-03-29 12:30:00,71.93,72.13,71.88,71.91,86877.0,71.293,71.4912,71.2434,71.2732,86877.0
2016-03-29 12:40:00,71.93,72.15,71.87,72.06,107555.0,71.293,71.5111,71.2335,71.4219,107555.0
2016-03-29 12:50:00,72.05,72.12,71.98,72.02,98606.0,71.4119,71.4813,71.3426,71.3822,98606.0
2016-03-29 13:00:00,72.02,72.15,71.96,72.14,137451.0,71.3822,71.5111,71.3227,71.5011,137451.0
2016-03-29 13:10:00,72.14,72.17,72.03,72.05,173269.0,71.5011,71.5309,71.3921,71.4119,173269.0
2016-03-29 13:20:00,72.04,72.07,71.92,72.04,55443.0,71.402,71.4318,71.2831,71.402,55443.0
2016-03-29 13:30:00,72.03,72.15,71.97,72.15,84230.0,71.3921,71.5111,71.3327,71.5111,84230.0
2016-03-29 13:40:00,72.15,72.29,72.1,72.29,61589.0,71.5111,71.6498,71.4615,71.6498,61589.0
2016-03-29 13:50:00,72.3,72.34,72.15,72.17,42346.0,71.6597,71.6994,71.5111,71.5309,42346.0
2016-03-29 14:00:00,72.17,72.38,72.16,72.32,75135.0,71.5309,71.739,71.521,71.6796,75135.0
2016-03-29 14:10:00,72.33,72.43,72.3,72.42,75578.0,71.6895,71.7886,71.6597,71.7787,75578.0
2016-03-29 14:20:00,72.41,72.62,72.39,72.57,34628.0,71.7688,71.9769,71.7489,71.9273,34628.0
2016-03-29 14:30:00,72.55,72.64,72.48,72.56,49249.0,71.9075,71.9967,71.8381,71.9174,49249.0
2016-03-29 14:40:00,72.57,72.69,72.48,72.49,57332.0,71.9273,72.0463,71.8381,71.848,57332.0
2016-03-29 14:50:00,72.48,72.49,72.33,72.4,90910.0,71.8381,71.848,71.6895,71.7588,90910.0
2016-03-29 15:00:00,72.39,72.46,72.36,72.44,87222.0,71.7489,71.8183,71.7192,71.7985,87222.0
2016-03-29 15:10:00,72.45,72.52,72.39,72.41,65780.0,71.8084,71.8778,71.7489,71.7688,65780.0
2016-03-29 15:20:00,72.39,72.42,72.35,72.36,105684.0,71.7489,71.7787,71.7093,71.7192,105684.0
2016-03-29 15:30:00,72.36,72.43,72.29,72.4,96865.0,71.7192,71.7886,71.6498,71.7588,96865.0
2016-03-29 15:40:00,72.4,72.41,72.19,72.25,147670.0,71.7588,71.7688,71.5507,71.6102,147670.0
2016-03-29 15:50:00,72.25,72.35,72.22,72.3,278541.0,71.6102,71.7093,71.5804,71.6597,278541.0
2016-03-30 09:30:00,73.0,74.62,72.96,74.58,366966.0,72.3535,73.9592,72.3139,73.9195,366966.0
2016-03-30 09:40:00,74.59,74.66,74.1,74.11,188387.0,73.9295,73.9988,73.4438,73.4537,188387.0
2016-03-30 09:50:00,74.1,74.14,73.69,73.81,229804.0,73.4438,73.4834,73.0374,73.1564,229804.0
2016-03-30 10:00:00,73.81,74.15,73.71,74.11,129924.0,73.1564,73.4933,73.0572,73.4537,129924.0
2016-03-30 10:10:00,74.12,74.28,74.0,74.27,121312.0,73.4636,73.6222,73.3447,73.6123,121312.0
2016-03-30 10:20:00,74.26,74.26,74.0,74.09,97606.0,73.6024,73.6024,73.3447,73.4339,97606.0
2016-03-30 10:30:00,74.1,74.26,74.02,74.05,82727.0,73.4438,73.6024,73.3645,73.3942,82727.0
2016-03-30 10:40:00,74.06,74.17,74.01,74.1,69517.0,73.4041,73.5132,73.3546,73.4438,69517.0
2016-03-30 10:50:00,74.1,74.23,74.06,74.09,78479.0,73.4438,73.5726,73.4041,73.4339,78479.0
2016-03-30 11:00:00,74.1,74.19,73.87,73.95,91331.0,73.4438,73.533,73.2158,73.2951,91331.0
2016-03-30 11:10:00,73.95,73.98,73.75,73.76,114772.0,73.2951,73.3249,73.0969,73.1068,114772.0
2016-03-30 11:20:00,73.75,73.84,73.61,73.68,84642.0,73.0969,73.1861,72.9581,73.0275,84642.0
2016-03-30 11:30:00,73.69,73.78,73.55,73.76,73002.0,73.0374,73.1266,72.8987,73.1068,73002.0
2016-03-30 11:40:00,73.77,74.2,73.76,74.15,85462.0,73.1167,73.5429,73.1068,73.4933,85462.0
2016-03-30 11:50:00,74.14,74.21,74.08,74.17,70659.0,73.4834,73.5528,73.424,73.5132,70659.0
2016-03-30 12:00:00,74.16,74.2,74.04,74.14,82906.0,73.5033,73.5429,73.3843,73.4834,82906.0
2016-03-30 12:10:00,74.14,74.25,74.09,74.11,66317.0,73.4834,73.5925,73.4339,73.4537,66317.0
2016-03-30 12:20:00,74.09,74.18,74.04,74.11,47073.0,73.4339,73.5231,73.3843,73.4537,47073.0
2016-03-30 12:30:00,74.12,74.22,73.95,74.01,32213.0,73.4636,73.5627,73.2951,73.3546,32213.0
2016-03-30 12:40:00,73.99,74.03,73.85,73.89,44245.0,73.3348,73.3744,73.196,73.2356,44245.0
2016-03-30 12:50:00,73.91,73.96,73.83,73.92,37609.0,73.2555,73.305,73.1762,73.2654,37609.0
2016-03-30 13:00:00,73.9,73.97,73.7,73.78,32816.0,73.2456,73.3149,73.0473,73.1266,32816.0
2016-03-30 13:10:00,73.75,73.83,73.74,73.78,35296.0,73.0969,73.1762,73.087,73.1266,35296.0
2016-03-30 13:20:00,73.78,73.89,73.71,73.83,55907.0,73.1266,73.2356,73.0572,73.1762,55907.0
2016-03-30 13:30:00,73.84,73.94,73.75,73.81,38521.0,73.1861,73.2852,73.0969,73.1564,38521.0
2016-03-30 13:40:00,73.85,74.0,73.79,73.98,48361.0,73.196,73.3447,73.1365,73.3249,48361.0
2016-03-30 13:50:00,73.98,74.09,73.95,74.05,35172.0,73.3249,73.4339,73.2951,73.3942,35172.0
2016-03-30 14:00:00,74.04,74.14,74.03,74.06,92290.0,73.3843,73.4834,73.3744,73.4041,92290.0
2016-03-30 14:10:00,74.05,74.05,73.86,73.91,36966.0,73.3942,73.3942,73.2059,73.2555,36966.0
2016-03-30 14:20:00,73.91,73.97,73.83,73.93,69095.0,73.2555,73.3149,73.1762,73.2753,69095.0
2016-03-30 14:30:00,73.96,74.07,73.86,73.89,67410.0,73.305,73.4141,73.2059,73.2356,67410.0
2016-03-30 14:40:00,73.88,73.91,73.76,73.89,63548.0,73.2257,73.2555,73.1068,73.2356,63548.0
2016-03-30 14:50:00,73.89,73.96,73.83,73.86,66653.0,73.2356,73.305,73.1762,73.2059,66653.0
2016-03-30 15:00:00,73.87,74.01,73.84,73.97,141021.0,73.2158,73.3546,73.1861,73.3149,141021.0
2016-03-30 15:10:00,73.96,74.2,73.91,74.15,90642.0,73.305,73.5429,73.2555,73.4933,90642.0
2016-03-30 15:20:00,74.14,74.22,74.1,74.2,115955.0,73.4834,73.5627,73.4438,73.5429,115955.0
2016-03-30 15:30:00,74.2,74.23,74.01,74.23,150836.0,73.5429,73.5726,73.3546,73.5726,150836.0
2016-03-30 15:40:00,74.23,74.27,74.13,74.18,280504.0,73.5726,73.6123,73.4735,73.5231,280504.0
2016-03-30 15:50:00,74.18,74.33,74.18,74.29,564060.0,73.5231,73.6718,73.5231,73.6321,564060.0
2016-03-31 09:30:00,74.06,74.17,73.38,73.68,240330.0,73.4041,73.5132,72.7302,73.0275,240330.0
2016-03-31 09:40:00,73.66,74.0,73.6,73.96,140635.0,73.0077,73.3447,72.9482,73.305,140635.0
2016-03-31 09:50:00,73.94,74.05,73.66,73.74,56232.0,73.2852,73.3942,73.0077,73.087,56232.0
2016-03-31 10:00:00,73.72,74.0,73.6,73.87,104843.0,73.0672,73.3447,72.9482,73.2158,104843.0
2016-03-31 10:10:00,73.87,73.9,73.67,73.72,59718.0,73.2158,73.2456,73.0176,73.0672,59718.0
2016-03-31 10:20:00,73.73,73.9,73.7,73.84,52681.0,73.0771,73.2456,73.0473,73.1861,52681.0
2016-03-31 10:30:00,73.81,73.85,73.69,73.7,68419.0,73.1564,73.196,73.0374,73.0473,68419.0
2016-03-31 10:40:00,73.7,73.9,73.69,73.84,97636.0,73.0473,73.2456,73.0374,73.1861,97636.0
2016-03-31 10:50:00,73.85,74.15,73.84,74.09,86335.0,73.196,73.4933,73.1861,73.4339,86335.0
2016-03-31 11:00:00,74.09,74.19,74.0,74.1,44550.0,73.4339,73.533,73.3447,73.4438,44550.0
2016-03-31 11:10:00,74.08,74.15,73.98,74.04,69851.0,73.424,73.4933,73.3249,73.3843,69851.0
2016-03-31 11:20:00,74.05,74.06,73.78,73.82,49778.0,73.3942,73.4041,73.1266,73.1663,49778.0
2016-03-31 11:30:00,73.83,73.88,73.7,73.71,84553.0,73.1762,73.2257,73.0473,73.0572,84553.0
2016-03-31 11:40:00,73.72,73.92,73.71,73.92,96349.0,73.0672,73.2654,73.0572,73.2654,96349.0
2016-03-31 11:50:00,73.92,73.95,73.77,73.89,87063.0,73.2654,73.2951,73.1167,73.2356,87063.0
2016-03-31 12:00:00,73.89,74.06,73.86,73.88,67561.0,73.2356,73.4041,73.2059,73.2257,67561.0
2016-03-31 12:10:00,73.86,73.88,73.79,73.84,31462.0,73.2059,73.2257,73.1365,73.1861,31462.0
2016-03-31 12:20:00,73.85,74.07,73.84,74.05,38437.0,73.196,73.4141,73.1861,73.3942,38437.0
2016-03-31 12:30:00,74.04,74.2,74.04,74.15,46733.0,73.3843,73.5429,73.3843,73.4933,46733.0
2016-03-31 12:40:00,74.15,74.22,74.12,74.16,39942.0,73.4933,73.5627,73.4636,73.5033,39942.0
2016-03-31 12:50:00,74.16,74.39,73.98,74.15,117712.0,73.5033,73.7312,73.3249,73.4933,117712.0
2016-03-31 13:00:00,74.14,74.19,74.01,74.05,29574.0,73.4834,73.533,73.3546,73.3942,29574.0
2016-03-31 13:10:00,74.05,74.16,74.02,74.14,55658.0,73.3942,73.5033,73.3645,73.4834,55658.0
2016-03-31 13:20:00,74.13,74.3,74.1,74.2,66277.0,73.4735,73.642,73.4438,73.5429,66277.0
2016-03-31 13:30:00,74.19,74.3,74.04,74.04,107739.0,73.533,73.642,73.3843,73.3843,107739.0
2016-03-31 13:40:00,74.01,74.07,73.91,73.99,55000.0,73.3546,73.4141,73.2555,73.3348,55000.0
2016-03-31 13:50:00,73.98,74.13,73.86,73.91,35867.0,73.3249,73.4735,73.2059,73.2555,35867.0
2016-03-31 14:00:00,73.89,73.95,73.76,73.85,80174.0,73.2356,73.2951,73.1068,73.196,80174.0
2016-03-31 14:10:00,73.84,73.94,73.8,73.92,48915.0,73.1861,73.2852,73.1464,73.2654,48915.0
2016-03-31 14:20:00,73.92,73.93,73.78,73.8,56601.0,73.2654,73.2753,73.1266,73.1464,56601.0
2016-03-31 14:30:00,73.8,73.98,73.75,73.91,58781.0,73.1464,73.3249,73.0969,73.2555,58781.0
2016-03-31 14:40:00,73.9,73.96,73.85,73.87,57955.0,73.2456,73.305,73.196,73.2158,57955.0
2016-03-31 14:50:00,73.86,74.0,73.86,73.96,83004.0,73.2059,73.3447,73.2059,73.305,83004.0
2016-03-31 15:00:00,73.95,74.07,73.9,74.05,50802.0,73.2951,73.4141,73.2456,73.3942,50802.0
2016-03-31 15:10:00,74.05,74.05,73.91,73.93,39951.0,73.3942,73.3942,73.2555,73.2753,39951.0
2016-03-31 15:20:00,73.93,74.02,73.9,73.95,76926.0,73.2753,73.3645,73.2456,73.2951,76926.0
2016-03-31 15:30:00,73.97,74.05,73.94,73.95,135655.0,73.3149,73.3942,73.2852,73.2951,135655.0
2016-03-31 15:40:00,73.95,74.05,73.89,73.97,183290.0,73.2951,73.3942,73.2356,73.3149,183290.0
2016-03-31 15:50:00,73.98,74.0,73.71,73.79,313499.0,73.3249,73.3447,73.0572,73.1365,313499.0
2016-04-01 09:30:00,73.38,73.77,73.11,73.67,141523.0,72.7302,73.1167,72.4626,73.0176,141523.0
2016-04-01 09:40:00,73.63,73.95,73.42,73.95,158921.0,72.978,73.2951,72.7698,73.2951,158921.0
2016-04-01 09:50:00,73.96,74.17,73.76,74.04,73202.0,73.305,73.5132,73.1068,73.3843,73202.0
2016-04-01 10:00:00,74.07,74.81,74.06,74.62,116145.0,73.4141,74.1475,73.4041,73.9592,116145.0
2016-04-01 10:10:00,74.64,75.14,74.64,75.05,256292.0,73.979,74.4746,73.979,74.3854,256292.0
2016-04-01 10:20:00,75.08,75.16,74.4,74.55,75460.0,74.4151,74.4944,73.7411,73.8898,75460.0
2016-04-01 10:30:00,74.55,74.96,74.42,74.95,117536.0,73.8898,74.2962,73.761,74.2863,117536.0
2016-04-01 10:40:00,74.96,75.05,74.79,74.89,97886.0,74.2962,74.3854,74.1277,74.2268,97886.0
2016-04-01 10:50:00,74.88,75.42,74.88,75.31,164305.0,74.2169,74.7521,74.2169,74.6431,164305.0
2016-04-01 11:00:00,75.31,75.31,74.94,74.98,57542.0,74.6431,74.6431,74.2764,74.316,57542.0
2016-04-01 11:10:00,74.97,75.2,74.84,75.09,117367.0,74.3061,74.534,74.1772,74.425,117367.0
2016-04-01 11:20:00,75.09,75.11,74.82,74.87,69303.0,74.425,74.4448,74.1574,74.207,69303.0
2016-04-01 11:30:00,74.86,75.05,74.83,74.91,66220.0,74.1971,74.3854,74.1673,74.2466,66220.0
2016-04-01 11:40:00,74.92,75.01,74.89,74.89,42928.0,74.2565,74.3457,74.2268,74.2268,42928.0
2016-04-01 11:50:00,74.88,74.91,74.74,74.87,37216.0,74.2169,74.2466,74.0781,74.207,37216.0
2016-04-01 12:00:00,74.9,75.1,74.87,74.96,51877.0,74.2367,74.4349,74.207,74.2962,51877.0
2016-04-01 12:10:00,74.97,75.05,74.86,75.02,35528.0,74.3061,74.3854,74.1971,74.3556,35528.0
2016-04-01 12:20:00,75.02,75.03,74.67,74.76,36517.0,74.3556,74.3656,74.0087,74.0979,36517.0
2016-04-01 12:30:00,74.74,74.75,74.57,74.65,39197.0,74.0781,74.088,73.9096,73.9889,39197.0
2016-04-01 12:40:00,74.66,74.81,74.66,74.74,21678.0,73.9988,74.1475,73.9988,74.0781,21678.0
2016-04-01 12:50:00,74.72,74.78,74.67,74.73,23580.0,74.0583,74.1178,74.0087,74.0682,23580.0
2016-04-01 13:00:00,74.73,74.76,74.65,74.72,26370.0,74.0682,74.0979,73.9889,74.0583,26370.0
2016-04-01 13:10:00,74.72,74.76,74.61,74.63,30894.0,74.0583,74.0979,73.9493,73.9691,30894.0
2016-04-01 13:20:00,74.63,74.74,74.58,74.64,32571.0,73.9691,74.0781,73.9195,73.979,32571.0
2016-04-01 13:30:00,74.65,74.75,74.65,74.7,26673.0,73.9889,74.088,73.9889,74.0385,26673.0
2016-04-01 13:40:00,74.7,74.88,74.66,74.82,32624.0,74.0385,74.2169,73.9988,74.1574,32624.0
2016-04-01 13:50:00,74.82,74.99,74.82,74.87,71117.0,74.1574,74.3259,74.1574,74.207,71117.0
2016-04-01 14:00:00,74.89,74.95,74.72,74.95,80749.0,74.2268,74.2863,74.0583,74.2863,80749.0
2016-04-01 14:10:00,74.94,75.03,74.87,74.89,68251.0,74.2764,74.3656,74.207,74.2268,68251.0
2016-04-01 14:20:00,74.88,75.07,74.88,75.02,65260.0,74.2169,74.4052,74.2169,74.3556,65260.0
2016-04-01 14:30:00,75.01,75.17,74.98,75.08,46658.0,74.3457,74.5043,74.316,74.4151,46658.0
2016-04-01 14:40:00,75.07,75.32,75.02,75.32,52901.0,74.4052,74.653,74.3556,74.653,52901.0
2016-04-01 14:50:00,75.33,75.39,75.2,75.35,104475.0,74.6629,74.7224,74.534,74.6827,104475.0
2016-04-01 15:00:00,75.34,75.53,75.33,75.33,118620.0,74.6728,74.8611,74.6629,74.6629,118620.0
2016-04-01 15:10:00,75.32,75.44,75.24,75.44,82172.0,74.653,74.7719,74.5737,74.7719,82172.0
2016-04-01 15:20:00,75.43,75.62,75.33,75.62,154951.0,74.762,74.9503,74.6629,74.9503,154951.0
2016-04-01 15:30:00,75.63,75.87,75.61,75.82,230280.0,74.9602,75.1981,74.9404,75.1486,230280.0
2016-04-01 15:40:00,75.83,75.95,75.75,75.86,259193.0,75.1585,75.2774,75.0792,75.1882,259193.0
2016-04-01 15:50:00,75.86,75.89,75.71,75.71,438061.0,75.1882,75.2179,75.0395,75.0395,438061.0
2016-04-04 09:30:00,75.85,76.25,75.62,76.25,161876.0,75.1783,75.5747,74.9503,75.5747,161876.0
2016-04-04 09:40:00,76.24,76.44,75.94,75.98,108784.0,75.5648,75.7631,75.2675,75.3071,108784.0
2016-04-04 09:50:00,75.98,76.04,75.77,76.0,141906.0,75.3071,75.3666,75.099,75.327,141906.0
2016-04-04 10:00:00,75.99,76.24,75.92,76.13,86146.0,75.3171,75.5648,75.2477,75.4558,86146.0
2016-04-04 10:10:00,76.12,76.18,75.93,76.1,104591.0,75.4459,75.5054,75.2576,75.4261,104591.0
2016-04-04 10:20:00,76.1,76.24,75.96,75.96,77682.0,75.4261,75.5648,75.2873,75.2873,77682.0
2016-04-04 10:30:00,75.94,76.04,75.71,75.73,54844.0,75.2675,75.3666,75.0395,75.0594,54844.0
2016-04-04 10:40:00,75.73,76.06,75.68,75.92,111390.0,75.0594,75.3864,75.0098,75.2477,111390.0
2016-04-04 10:50:00,75.92,75.92,75.41,75.43,122679.0,75.2477,75.2477,74.7422,74.762,122679.0
2016-04-04 11:00:00,75.45,75.76,75.41,75.76,54841.0,74.7818,75.0891,74.7422,75.0891,54841.0
2016-04-04 11:10:00,75.75,75.83,75.57,75.79,46433.0,75.0792,75.1585,74.9008,75.1188,46433.0
2016-04-04 11:20:00,75.77,75.83,75.69,75.77,36972.0,75.099,75.1585,75.0197,75.099,36972.0
2016-04-04 11:30:00,75.77,75.95,75.74,75.92,39366.0,75.099,75.2774,75.0693,75.2477,39366.0
2016-04-04 11:40:00,75.93,75.99,75.77,75.79,55078.0,75.2576,75.3171,75.099,75.1188,55078.0
2016-04-04 11:50:00,75.78,75.92,75.75,75.89,60468.0,75.1089,75.2477,75.0792,75.2179,60468.0
2016-04-04 12:00:00,75.88,76.08,75.87,75.97,50738.0,75.208,75.4063,75.1981,75.2972,50738.0
2016-04-04 12:10:00,75.96,76.14,75.94,76.12,29011.0,75.2873,75.4657,75.2675,75.4459,29011.0
2016-04-04 12:20:00,76.12,76.24,76.1,76.14,31859.0,75.4459,75.5648,75.4261,75.4657,31859.0
2016-04-04 12:30:00,76.12,76.12,76.03,76.04,34316.0,75.4459,75.4459,75.3567,75.3666,34316.0
2016-04-04 12:40:00,76.02,76.2,75.99,76.2,25750.0,75.3468,75.5252,75.3171,75.5252,25750.0
2016-04-04 12:50:00,76.2,76.22,76.12,76.14,38819.0,75.5252,75.545,75.4459,75.4657,38819.0
2016-04-04 13:00:00,76.13,76.19,75.99,76.0,32766.0,75.4558,75.5153,75.3171,75.327,32766.0
2016-04-04 13:10:00,76.0,76.02,75.87,75.88,23851.0,75.327,75.3468,75.1981,75.208,23851.0
2016-04-04 13:20:00,75.87,75.91,75.82,75.83,31304.0,75.1981,75.2378,75.1486,75.1585,31304.0
2016-04-04 13:30:00,75.83,75.95,75.73,75.95,55913.0,75.1585,75.2774,75.0594,75.2774,55913.0
2016-04-04 13:40:00,75.94,75.98,75.78,75.8,25331.0,75.2675,75.3071,75.1089,75.1287,25331.0
2016-04-04 13:50:00,75.79,75.97,75.78,75.9,27437.0,75.1188,75.2972,75.1089,75.2278,27437.0
2016-04-04 14:00:00,75.91,75.93,75.74,75.75,31386.0,75.2378,75.2576,75.0693,75.0792,31386.0
2016-04-04 14:10:00,75.75,75.93,75.74,75.79,33474.0,75.0792,75.2576,75.0693,75.1188,33474.0
2016-04-04 14:20:00,75.78,75.82,75.72,75.78,53400.0,75.1089,75.1486,75.0494,75.1089,53400.0
2016-04-04 14:30:00,75.81,75.82,75.67,75.72,34618.0,75.1386,75.1486,74.9999,75.0494,34618.0
2016-04-04 14:40:00,75.72,75.8,75.63,75.75,29716.0,75.0494,75.1287,74.9602,75.0792,29716.0
2016-04-04 14:50:00,75.75,75.77,75.64,75.75,35561.0,75.0792,75.099,74.9702,75.0792,35561.0
2016-04-04 15:00:00,75.74,75.86,75.72,75.79,42173.0,75.0693,75.1882,75.0494,75.1188,42173.0
2016-04-04 15:10:00,75.8,75.8,75.7,75.73,42372.0,75.1287,75.1287,75.0296,75.0594,42372.0
2016-04-04 15:20:00,75.73,75.75,75.59,75.61,70855.0,75.0594,75.0792,74.9206,74.9404,70855.0
2016-04-04 15:30:00,75.6,75.75,75.53,75.54,93077.0,74.9305,75.0792,74.8611,74.871,93077.0
2016-04-04 15:40:00,75.55,75.67,75.52,75.62,156959.0,74.8809,74.9999,74.8512,74.9503,156959.0
2016-04-04 15:50:00,75.62,75.71,75.59,75.7,181304.0,74.9503,75.0395,74.9206,75.0296,181304.0
2016-04-05 09:30:00,74.88,75.47,74.75,75.28,164428.0,74.2169,74.8017,74.088,74.6133,164428.0
2016-04-05 09:40:00,75.26,75.36,74.84,74.98,147312.0,74.5935,74.6926,74.1772,74.316,147312.0
2016-04-05 09:50:00,74.99,75.35,74.94,75.24,101842.0,74.3259,74.6827,74.2764,74.5737,101842.0
2016-04-05 10:00:00,75.27,75.51,75.18,75.4,56376.0,74.6034,74.8413,74.5142,74.7323,56376.0
2016-04-05 10:10:00,75.4,75.4,75.05,75.21,64600.0,74.7323,74.7323,74.3854,74.544,64600.0
2016-04-05 10:20:00,75.2,75.33,75.08,75.31,31766.0,74.534,74.6629,74.4151,74.6431,31766.0
2016-04-05 10:30:00,75.31,75.36,74.94,74.96,51169.0,74.6431,74.6926,74.2764,74.2962,51169.0
2016-04-05 10:40:00,74.93,75.05,74.8,74.96,44526.0,74.2664,74.3854,74.1376,74.2962,44526.0
2016-04-05 10:50:00,74.96,74.96,74.67,74.77,34081.0,74.2962,74.2962,74.0087,74.1079,34081.0
2016-04-05 11:00:00,74.76,74.99,74.71,74.92,31909.0,74.0979,74.3259,74.0484,74.2565,31909.0
2016-04-05 11:10:00,74.89,74.96,74.8,74.86,33653.0,74.2268,74.2962,74.1376,74.1971,33653.0
2016-04-05 11:20:00,74.87,74.98,74.81,74.91,54817.0,74.207,74.316,74.1475,74.2466,54817.0
2016-04-05 11:30:00,74.9,74.99,74.81,74.89,61838.0,74.2367,74.3259,74.1475,74.2268,61838.0
2016-04-05 11:40:00,74.87,74.92,74.6,74.63,29263.0,74.207,74.2565,73.9394,73.9691,29263.0
2016-04-05 11:50:00,74.68,74.77,74.61,74.72,34064.0,74.0187,74.1079,73.9493,74.0583,34064.0
2016-04-05 12:00:00,74.74,74.84,74.68,74.7,92618.0,74.0781,74.1772,74.0187,74.0385,92618.0
2016-04-05 12:10:00,74.73,74.82,74.56,74.61,38369.0,74.0682,74.1574,73.8997,73.9493,38369.0
2016-04-05 12:20:00,74.61,74.64,74.5,74.54,37635.0,73.9493,73.979,73.8402,73.8799,37635.0
2016-04-05 12:30:00,74.52,74.78,74.48,74.74,37832.0,73.8601,74.1178,73.8204,74.0781,37832.0
2016-04-05 12:40:00,74.72,74.74,74.6,74.62,27224.0,74.0583,74.0781,73.9394,73.9592,27224.0
2016-04-05 12:50:00,74.6,74.62,74.36,74.49,27854.0,73.9394,73.9592,73.7015,73.8303,27854.0
2016-04-05 13:00:00,74.49,74.58,74.37,74.38,27888.0,73.8303,73.9195,73.7114,73.7213,27888.0
2016-04-05 13:10:00,74.38,74.62,74.38,74.48,29329.0,73.7213,73.9592,73.7213,73.8204,29329.0
2016-04-05 13:20:00,74.5,74.78,74.5,74.75,38367.0,73.8402,74.1178,73.8402,74.088,38367.0
2016-04-05 13:30:00,74.75,74.76,74.58,74.64,30618.0,74.088,74.0979,73.9195,73.979,30618.0
2016-04-05 13:40:00,74.66,74.73,74.54,74.63,22148.0,73.9988,74.0682,73.8799,73.9691,22148.0
2016-04-05 13:50:00,74.64,74.9,74.64,74.79,17166.0,73.979,74.2367,73.979,74.1277,17166.0
2016-04-05 14:00:00,74.75,74.79,74.63,74.74,25544.0,74.088,74.1277,73.9691,74.0781,25544.0
2016-04-05 14:10:00,74.73,74.79,74.63,74.78,18618.0,74.0682,74.1277,73.9691,74.1178,18618.0
2016-04-05 14:20:00,74.81,74.96,74.73,74.96,16191.0,74.1475,74.2962,74.0682,74.2962,16191.0
2016-04-05 14:30:00,74.94,75.12,74.94,75.1,28437.0,74.2764,74.4548,74.2764,74.4349,28437.0
2016-04-05 14:40:00,75.08,75.2,75.02,75.04,21634.0,74.4151,74.534,74.3556,74.3755,21634.0
2016-04-05 14:50:00,75.05,75.18,75.05,75.11,27876.0,74.3854,74.5142,74.3854,74.4448,27876.0
2016-04-05 15:00:00,75.11,75.15,74.86,74.89,34087.0,74.4448,74.4845,74.1971,74.2268,34087.0
2016-04-05 15:10:00,74.89,74.94,74.82,74.86,41925.0,74.2268,74.2764,74.1574,74.1971,41925.0
2016-04-05 15:20:00,74.86,74.93,74.67,74.72,43216.0,74.1971,74.2664,74.0087,74.0583,43216.0
2016-04-05 15:30:00,74.71,74.85,74.7,74.72,44682.0,74.0484,74.1871,74.0385,74.0583,44682.0
2016-04-05 15:40:00,74.73,74.73,74.59,74.65,95168.0,74.0682,74.0682,73.9295,73.9889,95168.0
2016-04-05 15:50:00,74.64,74.7,74.47,74.6,148081.0,73.979,74.0385,73.8105,73.9394,148081.0
2016-04-06 09:30:00,74.76,74.92,74.47,74.7,68991.0,74.0979,74.2565,73.8105,74.0385,68991.0
2016-04-06 09:40:00,74.73,74.87,74.62,74.84,80274.0,74.0682,74.207,73.9592,74.1772,80274.0
2016-04-06 09:50:00,74.85,75.34,74.85,75.2,101042.0,74.1871,74.6728,74.1871,74.534,101042.0
2016-04-06 10:00:00,75.19,75.48,75.11,75.12,46967.0,74.5241,74.8116,74.4448,74.4548,46967.0
2016-04-06 10:10:00,75.14,75.14,74.94,74.94,32078.0,74.4746,74.4746,74.2764,74.2764,32078.0
2016-04-06 10:20:00,74.93,74.95,74.63,74.77,53334.0,74.2664,74.2863,73.9691,74.1079,53334.0
2016-04-06 10:30:00,74.79,74.99,74.63,74.96,47332.0,74.1277,74.3259,73.9691,74.2962,47332.0
2016-04-06 10:40:00,74.97,75.16,74.92,75.12,68019.0,74.3061,74.4944,74.2565,74.4548,68019.0
2016-04-06 10:50:00,75.12,75.2,75.0,75.11,50316.0,74.4548,74.534,74.3358,74.4448,50316.0
2016-04-06 11:00:00,75.16,75.3,75.09,75.28,33052.0,74.4944,74.6332,74.425,74.6133,33052.0
2016-04-06 11:10:00,75.25,75.52,75.25,75.49,90356.0,74.5836,74.8512,74.5836,74.8215,90356.0
2016-04-06 11:20:00,75.48,75.54,75.38,75.53,30471.0,74.8116,74.871,74.7125,74.8611,30471.0
2016-04-06 11:30:00,75.52,75.59,75.4,75.42,30948.0,74.8512,74.9206,74.7323,74.7521,30948.0
2016-04-06 11:40:00,75.43,75.5,75.33,75.47,29084.0,74.762,74.8314,74.6629,74.8017,29084.0
2016-04-06 11:50:00,75.43,75.46,75.25,75.27,26132.0,74.762,74.7917,74.5836,74.6034,26132.0
2016-04-06 12:00:00,75.28,75.33,75.13,75.16,36930.0,74.6133,74.6629,74.4647,74.4944,36930.0
2016-04-06 12:10:00,75.14,75.25,75.14,75.25,11049.0,74.4746,74.5836,74.4746,74.5836,11049.0
2016-04-06 12:20:00,75.27,75.35,75.26,75.3,14605.0,74.6034,74.6827,74.5935,74.6332,14605.0
2016-04-06 12:30:00,75.31,75.36,75.27,75.3,18712.0,74.6431,74.6926,74.6034,74.6332,18712.0
2016-04-06 12:40:00,75.3,75.4,75.28,75.39,29829.0,74.6332,74.7323,74.6133,74.7224,29829.0
2016-04-06 12:50:00,75.4,75.4,75.17,75.17,26232.0,74.7323,74.7323,74.5043,74.5043,26232.0
2016-04-06 13:00:00,75.17,75.36,75.17,75.34,25824.0,74.5043,74.6926,74.5043,74.6728,25824.0
2016-04-06 13:10:00,75.36,75.44,75.36,75.37,32640.0,74.6926,74.7719,74.6926,74.7025,32640.0
2016-04-06 13:20:00,75.39,75.47,75.28,75.29,22568.0,74.7224,74.8017,74.6133,74.6233,22568.0
2016-04-06 13:30:00,75.3,75.41,75.28,75.39,22447.0,74.6332,74.7422,74.6133,74.7224,22447.0
2016-04-06 13:40:00,75.41,75.43,75.36,75.41,19878.0,74.7422,74.762,74.6926,74.7422,19878.0
2016-04-06 13:50:00,75.4,75.4,75.25,75.29,21473.0,74.7323,74.7323,74.5836,74.6233,21473.0
2016-04-06 14:00:00,75.3,75.39,75.24,75.26,55428.0,74.6332,74.7224,74.5737,74.5935,55428.0
2016-04-06 14:10:00,75.27,75.32,75.16,75.26,26517.0,74.6034,74.653,74.4944,74.5935,26517.0
2016-04-06 14:20:00,75.27,75.3,75.12,75.22,26502.0,74.6034,74.6332,74.4548,74.5539,26502.0
2016-04-06 14:30:00,75.24,75.24,75.03,75.07,42481.0,74.5737,74.5737,74.3656,74.4052,42481.0
2016-04-06 14:40:00,75.07,75.18,75.04,75.14,26908.0,74.4052,74.5142,74.3755,74.4746,26908.0
2016-04-06 14:50:00,75.17,75.37,75.1,75.36,26614.0,74.5043,74.7025,74.4349,74.6926,26614.0
2016-04-06 15:00:00,75.36,75.59,75.29,75.57,51592.0,74.6926,74.9206,74.6233,74.9008,51592.0
2016-04-06 15:10:00,75.6,75.61,75.45,75.59,40863.0,74.9305,74.9404,74.7818,74.9206,40863.0
2016-04-06 15:20:00,75.57,75.6,75.5,75.55,26745.0,74.9008,74.9305,74.8314,74.8809,26745.0
2016-04-06 15:30:00,75.56,75.61,75.45,75.47,46381.0,74.8909,74.9404,74.7818,74.8017,46381.0
2016-04-06 15:40:00,75.47,75.6,75.41,75.59,66923.0,74.8017,74.9305,74.7422,74.9206,66923.0
2016-04-06 15:50:00,75.59,75.68,75.53,75.59,136468.0,74.9206,75.0098,74.8611,74.9206,136468.0
2016-04-07 09:30:00,74.91,74.94,74.68,74.89,85548.0,74.2466,74.2764,74.0187,74.2268,85548.0
2016-04-07 09:40:00,74.89,75.08,74.84,74.85,86401.0,74.2268,74.4151,74.1772,74.1871,86401.0
2016-04-07 09:50:00,74.85,75.13,74.8,75.01,59179.0,74.1871,74.4647,74.1376,74.3457,59179.0
2016-04-07 10:00:00,75.01,75.26,74.9,75.22,38837.0,74.3457,74.5935,74.2367,74.5539,38837.0
2016-04-07 10:10:00,75.22,75.26,75.05,75.11,126997.0,74.5539,74.5935,74.3854,74.4448,126997.0
2016-04-07 10:20:00,75.1,75.13,74.92,75.03,130545.0,74.4349,74.4647,74.2565,74.3656,130545.0
2016-04-07 10:30:00,75.04,75.09,74.96,74.98,83658.0,74.3755,74.425,74.2962,74.316,83658.0
2016-04-07 10:40:00,74.95,75.07,74.86,74.98,82262.0,74.2863,74.4052,74.1971,74.316,82262.0
2016-04-07 10:50:00,75.0,75.06,74.92,75.04,51378.0,74.3358,74.3953,74.2565,74.3755,51378.0
2016-04-07 11:00:00,75.03,75.12,74.85,74.85,80315.0,74.3656,74.4548,74.1871,74.1871,80315.0
2016-04-07 11:10:00,74.87,75.06,74.85,74.96,20581.0,74.207,74.3953,74.1871,74.2962,20581.0
2016-04-07 11:20:00,74.93,75.07,74.9,75.05,55768.0,74.2664,74.4052,74.2367,74.3854,55768.0
2016-04-07 11:30:00,75.06,75.25,75.04,75.12,20071.0,74.3953,74.5836,74.3755,74.4548,20071.0
2016-04-07 11:40:00,75.13,75.24,75.05,75.16,30691.0,74.4647,74.5737,74.3854,74.4944,30691.0
2016-04-07 11:50:00,75.17,75.21,75.11,75.15,31828.0,74.5043,74.544,74.4448,74.4845,31828.0
2016-04-07 12:00:00,75.14,75.19,75.09,75.13,49876.0,74.4746,74.5241,74.425,74.4647,49876.0
2016-04-07 12:10:00,75.12,75.19,75.03,75.06,100317.0,74.4548,74.5241,74.3656,74.3953,100317.0
2016-04-07 12:20:00,75.05,75.22,75.05,75.18,63518.0,74.3854,74.5539,74.3854,74.5142,63518.0
2016-04-07 12:30:00,75.17,75.23,75.01,75.14,94871.0,74.5043,74.5638,74.3457,74.4746,94871.0
2016-04-07 12:40:00,75.16,75.16,75.03,75.16,23631.0,74.4944,74.4944,74.3656,74.4944,23631.0
2016-04-07 12:50:00,75.16,75.3,75.05,75.24,42962.0,74.4944,74.6332,74.3854,74.5737,42962.0
2016-04-07 13:00:00,75.21,75.33,75.18,75.31,14009.0,74.544,74.6629,74.5142,74.6431,14009.0
2016-04-07 13:10:00,75.31,75.45,75.28,75.34,22434.0,74.6431,74.7818,74.6133,74.6728,22434.0
2016-04-07 13:20:00,75.33,75.45,75.3,75.43,32330.0,74.6629,74.7818,74.6332,74.762,32330.0
2016-04-07 13:30:00,75.42,75.46,75.35,75.4,46603.0,74.7521,74.7917,74.6827,74.7323,46603.0
2016-04-07 13:40:00,75.41,75.43,75.22,75.23,35912.0,74.7422,74.762,74.5539,74.5638,35912.0
2016-04-07 13:50:00,75.22,75.23,75.07,75.11,41542.0,74.5539,74.5638,74.4052,74.4448,41542.0
2016-04-07 14:00:00,75.11,75.16,74.98,75.0,96335.0,74.4448,74.4944,74.316,74.3358,96335.0
2016-04-07 14:10:00,74.99,75.05,74.87,74.88,78998.0,74.3259,74.3854,74.207,74.2169,78998.0
2016-04-07 14:20:00,74.88,75.04,74.71,75.04,66142.0,74.2169,74.3755,74.0484,74.3755,66142.0
2016-04-07 14:30:00,75.03,75.16,75.01,75.12,38556.0,74.3656,74.4944,74.3457,74.4548,38556.0
2016-04-07 14:40:00,75.11,75.12,74.88,74.91,95287.0,74.4448,74.4548,74.2169,74.2466,95287.0
2016-04-07 14:50:00,74.9,75.02,74.88,74.9,64253.0,74.2367,74.3556,74.2169,74.2367,64253.0
2016-04-07 15:00:00,74.9,75.04,74.8,75.04,41513.0,74.2367,74.3755,74.1376,74.3755,41513.0
2016-04-07 15:10:00,75.03,75.18,74.99,75.01,53048.0,74.3656,74.5142,74.3259,74.3457,53048.0
2016-04-07 15:20:00,75.01,75.22,75.0,75.12,87038.0,74.3457,74.5539,74.3358,74.4548,87038.0
2016-04-07 15:30:00,75.12,75.29,75.06,75.2,147807.0,74.4548,74.6233,74.3953,74.534,147807.0
2016-04-07 15:40:00,75.2,75.41,75.14,75.4,248674.0,74.534,74.7422,74.4746,74.7323,248674.0
2016-04-07 15:50:00,75.4,75.4,75.21,75.32,372801.0,74.7323,74.7323,74.544,74.653,372801.0
2016-04-08 09:30:00,75.72,75.94,75.45,75.61,92251.0,75.0494,75.2675,74.7818,74.9404,92251.0
2016-04-08 09:40:00,75.68,75.84,75.57,75.64,69191.0,75.0098,75.1684,74.9008,74.9702,69191.0
2016-04-08 09:50:00,75.7,75.84,75.55,75.79,42995.0,75.0296,75.1684,74.8809,75.1188,42995.0
2016-04-08 10:00:00,75.8,75.84,75.62,75.78,56692.0,75.1287,75.1684,74.9503,75.1089,56692.0
2016-04-08 10:10:00,75.79,75.83,75.6,75.68,53115.0,75.1188,75.1585,74.9305,75.0098,53115.0
2016-04-08 10:20:00,75.68,75.74,75.41,75.51,38495.0,75.0098,75.0693,74.7422,74.8413,38495.0
2016-04-08 10:30:00,75.52,75.52,75.24,75.24,68806.0,74.8512,74.8512,74.5737,74.5737,68806.0
2016-04-08 10:40:00,75.23,75.34,75.1,75.28,73877.0,74.5638,74.6728,74.4349,74.6133,73877.0
2016-04-08 10:50:00,75.29,75.41,75.23,75.24,37180.0,74.6233,74.7422,74.5638,74.5737,37180.0
2016-04-08 11:00:00,75.25,75.44,75.16,75.17,90655.0,74.5836,74.7719,74.4944,74.5043,90655.0
2016-04-08 11:10:00,75.17,75.19,74.89,74.92,83833.0,74.5043,74.5241,74.2268,74.2565,83833.0
2016-04-08 11:20:00,74.93,74.98,74.77,74.78,60509.0,74.2664,74.316,74.1079,74.1178,60509.0
2016-04-08 11:30:00,74.78,74.83,74.52,74.53,37387.0,74.1178,74.1673,73.8601,73.87,37387.0
2016-04-08 11:40:00,74.52,74.62,74.36,74.39,40786.0,73.8601,73.9592,73.7015,73.7312,40786.0
2016-04-08 11:50:00,74.37,74.63,74.3,74.58,30870.0,73.7114,73.9691,73.642,73.9195,30870.0
2016-04-08 12:00:00,74.56,74.59,74.3,74.41,27796.0,73.8997,73.9295,73.642,73.751,27796.0
2016-04-08 12:10:00,74.41,74.48,74.34,74.42,56344.0,73.751,73.8204,73.6817,73.761,56344.0
2016-04-08 12:20:00,74.41,74.61,74.41,74.49,60645.0,73.751,73.9493,73.751,73.8303,60645.0
2016-04-08 12:30:00,74.46,74.7,74.45,74.69,32991.0,73.8006,74.0385,73.7907,74.0286,32991.0
2016-04-08 12:40:00,74.69,74.73,74.62,74.72,15641.0,74.0286,74.0682,73.9592,74.0583,15641.0
2016-04-08 12:50:00,74.73,74.81,74.69,74.72,12847.0,74.0682,74.1475,74.0286,74.0583,12847.0
2016-04-08 13:00:00,74.73,74.76,74.59,74.6,15615.0,74.0682,74.0979,73.9295,73.9394,15615.0
2016-04-08 13:10:00,74.61,74.69,74.52,74.54,18066.0,73.9493,74.0286,73.8601,73.8799,18066.0
2016-04-08 13:20:00,74.5,74.6,74.46,74.57,35570.0,73.8402,73.9394,73.8006,73.9096,35570.0
2016-04-08 13:30:00,74.57,74.68,74.5,74.66,20049.0,73.9096,74.0187,73.8402,73.9988,20049.0
2016-04-08 13:40:00,74.66,74.71,74.57,74.59,26805.0,73.9988,74.0484,73.9096,73.9295,26805.0
2016-04-08 13:50:00,74.58,74.87,74.56,74.85,78243.0,73.9195,74.207,73.8997,74.1871,78243.0
2016-04-08 14:00:00,74.84,74.84,74.69,74.82,30662.0,74.1772,74.1772,74.0286,74.1574,30662.0
2016-04-08 14:10:00,74.83,75.07,74.81,74.89,59363.0,74.1673,74.4052,74.1475,74.2268,59363.0
2016-04-08 14:20:00,74.9,74.97,74.83,74.94,39153.0,74.2367,74.3061,74.1673,74.2764,39153.0
2016-04-08 14:30:00,74.94,74.94,74.72,74.76,33803.0,74.2764,74.2764,74.0583,74.0979,33803.0
2016-04-08 14:40:00,74.74,74.79,74.62,74.63,44788.0,74.0781,74.1277,73.9592,73.9691,44788.0
2016-04-08 14:50:00,74.63,74.67,74.51,74.66,30776.0,73.9691,74.0087,73.8502,73.9988,30776.0
2016-04-08 15:00:00,74.67,74.69,74.47,74.49,31806.0,74.0087,74.0286,73.8105,73.8303,31806.0
2016-04-08 15:10:00,74.49,74.68,74.48,74.54,34512.0,73.8303,74.0187,73.8204,73.8799,34512.0
2016-04-08 15:20:00,74.55,74.63,74.5,74.55,43054.0,73.8898,73.9691,73.8402,73.8898,43054.0
2016-04-08 15:30:00,74.54,74.62,74.44,74.62,63105.0,73.8799,73.9592,73.7808,73.9592,63105.0
2016-04-08 15:40:00,74.61,74.76,74.54,74.74,83952.0,73.9493,74.0979,73.8799,74.0781,83952.0
2016-04-08 15:50:00,74.76,74.84,74.69,74.84,169512.0,74.0979,74.1772,74.0286,74.1772,169512.0
2016-04-11 09:30:00,75.47,75.5,74.76,74.94,89915.0,74.8017,74.8314,74.0979,74.2764,89915.0
2016-04-11 09:40:00,74.96,74.98,74.67,74.79,59664.0,74.2962,74.316,74.0087,74.1277,59664.0
2016-04-11 09:50:00,74.83,75.02,74.73,74.84,41918.0,74.1673,74.3556,74.0682,74.1772,41918.0
2016-04-11 10:00:00,74.85,75.42,74.8,75.29,105420.0,74.1871,74.7521,74.1376,74.6233,105420.0
2016-04-11 10:10:00,75.27,75.39,75.13,75.28,76563.0,74.6034,74.7224,74.4647,74.6133,76563.0
2016-04-11 10:20:00,75.28,75.42,75.21,75.26,42856.0,74.6133,74.7521,74.544,74.5935,42856.0
2016-04-11 10:30:00,75.25,75.32,75.04,75.06,61960.0,74.5836,74.653,74.3755,74.3953,61960.0
2016-04-11 10:40:00,75.08,75.24,74.86,74.94,112232.0,74.4151,74.5737,74.1971,74.2764,112232.0
2016-04-11 10:50:00,74.93,74.94,74.57,74.59,40882.0,74.2664,74.2764,73.9096,73.9295,40882.0
2016-04-11 11:00:00,74.59,74.71,74.48,74.51,76714.0,73.9295,74.0484,73.8204,73.8502,76714.0
2016-04-11 11:10:00,74.49,74.56,74.41,74.51,89776.0,73.8303,73.8997,73.751,73.8502,89776.0
2016-04-11 11:20:00,74.51,74.68,74.5,74.59,32369.0,73.8502,74.0187,73.8402,73.9295,32369.0
2016-04-11 11:30:00,74.62,74.65,74.28,74.47,59854.0,73.9592,73.9889,73.6222,73.8105,59854.0
2016-04-11 11:40:00,74.44,74.63,74.38,74.57,21093.0,73.7808,73.9691,73.7213,73.9096,21093.0
2016-04-11 11:50:00,74.58,74.66,74.45,74.66,22404.0,73.9195,73.9988,73.7907,73.9988,22404.0
2016-04-11 12:00:00,74.68,74.72,74.6,74.65,16044.0,74.0187,74.0583,73.9394,73.9889,16044.0
2016-04-11 12:10:00,74.65,74.92,74.65,74.92,82215.0,73.9889,74.2565,73.9889,74.2565,82215.0
2016-04-11 12:20:00,74.92,75.01,74.85,74.85,20644.0,74.2565,74.3457,74.1871,74.1871,20644.0
2016-04-11 12:30:00,74.83,74.86,74.63,74.68,17883.0,74.1673,74.1971,73.9691,74.0187,17883.0
2016-04-11 12:40:00,74.65,74.82,74.6,74.75,16268.0,73.9889,74.1574,73.9394,74.088,16268.0
2016-04-11 12:50:00,74.75,74.9,74.74,74.87,18705.0,74.088,74.2367,74.0781,74.207,18705.0
2016-04-11 13:00:00,74.85,74.87,74.75,74.8,18470.0,74.1871,74.207,74.088,74.1376,18470.0
2016-04-11 13:10:00,74.8,74.93,74.75,74.75,12054.0,74.1376,74.2664,74.088,74.088,12054.0
2016-04-11 13:20:00,74.74,74.83,74.63,74.66,13341.0,74.0781,74.1673,73.9691,73.9988,13341.0
2016-04-11 13:30:00,74.68,74.82,74.63,74.63,19587.0,74.0187,74.1574,73.9691,73.9691,19587.0
2016-04-11 13:40:00,74.61,74.61,74.46,74.54,19946.0,73.9493,73.9493,73.8006,73.8799,19946.0
2016-04-11 13:50:00,74.54,74.59,74.52,74.55,37934.0,73.8799,73.9295,73.8601,73.8898,37934.0
2016-04-11 14:00:00,74.56,74.6,74.36,74.39,28278.0,73.8997,73.9394,73.7015,73.7312,28278.0
2016-04-11 14:10:00,74.39,74.54,74.36,74.54,41961.0,73.7312,73.8799,73.7015,73.8799,41961.0
2016-04-11 14:20:00,74.53,74.66,74.5,74.51,20665.0,73.87,73.9988,73.8402,73.8502,20665.0
2016-04-11 14:30:00,74.5,74.68,74.45,74.66,26278.0,73.8402,74.0187,73.7907,73.9988,26278.0
2016-04-11 14:40:00,74.65,74.7,74.52,74.65,23889.0,73.9889,74.0385,73.8601,73.9889,23889.0
2016-04-11 14:50:00,74.64,74.78,74.54,74.76,24827.0,73.979,74.1178,73.8799,74.0979,24827.0
2016-04-11 15:00:00,74.76,74.78,74.46,74.51,19625.0,74.0979,74.1178,73.8006,73.8502,19625.0
2016-04-11 15:10:00,74.5,74.58,74.45,74.49,24160.0,73.8402,73.9195,73.7907,73.8303,24160.0
2016-04-11 15:20:00,74.5,74.54,74.32,74.35,33452.0,73.8402,73.8799,73.6618,73.6916,33452.0
2016-04-11 15:30:00,74.34,74.4,74.23,74.24,51938.0,73.6817,73.7411,73.5726,73.5825,51938.0
2016-04-11 15:40:00,74.22,74.29,74.13,74.2,64637.0,73.5627,73.6321,73.4735,73.5429,64637.0
2016-04-11 15:50:00,74.19,74.32,74.14,74.16,140032.0,73.533,73.6618,73.4834,73.5033,140032.0
2016-04-12 09:30:00,74.53,74.54,73.85,73.93,78520.0,73.87,73.8799,73.196,73.2753,78520.0
2016-04-12 09:40:00,73.9,74.0,73.75,73.94,63618.0,73.2456,73.3447,73.0969,73.2852,63618.0
2016-04-12 09:50:00,73.96,74.03,73.87,73.95,66388.0,73.305,73.3744,73.2158,73.2951,66388.0
2016-04-12 10:00:00,73.95,74.16,73.86,73.9,46660.0,73.2951,73.5033,73.2059,73.2456,46660.0
2016-04-12 10:10:00,73.87,73.87,73.52,73.75,39481.0,73.2158,73.2158,72.8689,73.0969,39481.0
2016-04-12 10:20:00,73.75,73.78,73.53,73.71,34687.0,73.0969,73.1266,72.8788,73.0572,34687.0
2016-04-12 10:30:00,73.69,74.07,73.44,73.45,65291.0,73.0374,73.4141,72.7896,72.7995,65291.0
2016-04-12 10:40:00,73.46,73.65,73.46,73.61,96700.0,72.8095,72.9978,72.8095,72.9581,96700.0
2016-04-12 10:50:00,73.6,73.99,73.6,73.99,60117.0,72.9482,73.3348,72.9482,73.3348,60117.0
2016-04-12 11:00:00,74.0,74.08,73.8,74.08,45610.0,73.3447,73.424,73.1464,73.424,45610.0
2016-04-12 11:10:00,74.08,74.26,73.99,74.25,34723.0,73.424,73.6024,73.3348,73.5925,34723.0
2016-04-12 11:20:00,74.25,74.25,74.04,74.11,36402.0,73.5925,73.5925,73.3843,73.4537,36402.0
2016-04-12 11:30:00,74.11,74.19,73.99,74.13,33506.0,73.4537,73.533,73.3348,73.4735,33506.0
2016-04-12 11:40:00,74.12,74.2,74.02,74.09,19814.0,73.4636,73.5429,73.3645,73.4339,19814.0
2016-04-12 11:50:00,74.11,74.16,73.92,73.94,34044.0,73.4537,73.5033,73.2654,73.2852,34044.0
2016-04-12 12:00:00,73.97,74.17,73.94,74.09,19777.0,73.3149,73.5132,73.2852,73.4339,19777.0
2016-04-12 12:10:00,74.07,74.13,74.01,74.05,40183.0,73.4141,73.4735,73.3546,73.3942,40183.0
2016-04-12 12:20:00,74.07,74.24,74.01,74.21,22442.0,73.4141,73.5825,73.3546,73.5528,22442.0
2016-04-12 12:30:00,74.23,74.31,74.16,74.26,31745.0,73.5726,73.6519,73.5033,73.6024,31745.0
2016-04-12 12:40:00,74.26,74.33,74.17,74.19,18166.0,73.6024,73.6718,73.5132,73.533,18166.0
2016-04-12 12:50:00,74.17,74.39,74.17,74.24,16935.0,73.5132,73.7312,73.5132,73.5825,16935.0
2016-04-12 13:00:00,74.25,74.34,74.14,74.2,17578.0,73.5925,73.6817,73.4834,73.5429,17578.0
2016-04-12 13:10:00,74.22,74.27,74.09,74.15,32762.0,73.5627,73.6123,73.4339,73.4933,32762.0
2016-04-12 13:20:00,74.14,74.21,74.02,74.05,33386.0,73.4834,73.5528,73.3645,73.3942,33386.0
2016-04-12 13:30:00,74.04,74.21,74.0,74.13,45100.0,73.3843,73.5528,73.3447,73.4735,45100.0
2016-04-12 13:40:00,74.14,74.43,74.13,74.33,20514.0,73.4834,73.7709,73.4735,73.6718,20514.0
2016-04-12 13:50:00,74.34,74.47,74.25,74.39,25340.0,73.6817,73.8105,73.5925,73.7312,25340.0
2016-04-12 14:00:00,74.39,74.39,74.22,74.25,52110.0,73.7312,73.7312,73.5627,73.5925,52110.0
2016-04-12 14:10:00,74.25,74.37,74.23,74.32,32054.0,73.5925,73.7114,73.5726,73.6618,32054.0
2016-04-12 14:20:00,74.33,74.33,74.15,74.17,31341.0,73.6718,73.6718,73.4933,73.5132,31341.0
2016-04-12 14:30:00,74.17,74.22,74.08,74.17,37307.0,73.5132,73.5627,73.424,73.5132,37307.0
2016-04-12 14:40:00,74.16,74.32,74.15,74.24,73839.0,73.5033,73.6618,73.4933,73.5825,73839.0
2016-04-12 14:50:00,74.25,74.31,74.22,74.26,41266.0,73.5925,73.6519,73.5627,73.6024,41266.0
2016-04-12 15:00:00,74.27,74.47,74.27,74.42,61636.0,73.6123,73.8105,73.6123,73.761,61636.0
2016-04-12 15:10:00,74.43,74.46,74.32,74.33,67121.0,73.7709,73.8006,73.6618,73.6718,67121.0
2016-04-12 15:20:00,74.33,74.33,74.15,74.27,65194.0,73.6718,73.6718,73.4933,73.6123,65194.0
2016-04-12 15:30:00,74.27,74.3,74.17,74.22,80633.0,73.6123,73.642,73.5132,73.5627,80633.0
2016-04-12 15:40:00,74.22,74.31,74.13,74.14,85632.0,73.5627,73.6519,73.4735,73.4834,85632.0
2016-04-12 15:50:00,74.12,74.31,74.11,74.26,157948.0,73.4636,73.6519,73.4537,73.6024,157948.0
2016-04-13 09:30:00,74.77,74.87,74.45,74.59,59760.0,74.1079,74.207,73.7907,73.9295,59760.0
2016-04-13 09:40:00,74.64,75.04,74.58,75.01,64025.0,73.979,74.3755,73.9195,74.3457,64025.0
2016-04-13 09:50:00,75.1,75.32,75.04,75.31,79783.0,74.4349,74.653,74.3755,74.6431,79783.0
2016-04-13 10:00:00,75.29,75.55,75.26,75.52,125765.0,74.6233,74.8809,74.5935,74.8512,125765.0
2016-04-13 10:10:00,75.52,75.83,75.52,75.8,98947.0,74.8512,75.1585,74.8512,75.1287,98947.0
2016-04-13 10:20:00,75.77,75.96,75.5,75.57,113716.0,75.099,75.2873,74.8314,74.9008,113716.0
2016-04-13 10:30:00,75.62,75.68,75.38,75.48,194323.0,74.9503,75.0098,74.7125,74.8116,194323.0
2016-04-13 10:40:00,75.46,75.73,75.45,75.7,86699.0,74.7917,75.0594,74.7818,75.0296,86699.0
2016-04-13 10:50:00,75.7,75.72,75.36,75.38,154889.0,75.0296,75.0494,74.6926,74.7125,154889.0
2016-04-13 11:00:00,75.37,75.45,75.26,75.41,48697.0,74.7025,74.7818,74.5935,74.7422,48697.0
2016-04-13 11:10:00,75.42,75.5,75.37,75.44,52210.0,74.7521,74.8314,74.7025,74.7719,52210.0
2016-04-13 11:20:00,75.45,75.61,75.41,75.6,36670.0,74.7818,74.9404,74.7422,74.9305,36670.0
2016-04-13 11:30:00,75.6,75.75,75.58,75.71,26703.0,74.9305,75.0792,74.9107,75.0395,26703.0
2016-04-13 11:40:00,75.7,75.75,75.65,75.72,65933.0,75.0296,75.0792,74.9801,75.0494,65933.0
2016-04-13 11:50:00,75.72,75.76,75.51,75.73,30919.0,75.0494,75.0891,74.8413,75.0594,30919.0
2016-04-13 12:00:00,75.72,75.72,75.46,75.51,43604.0,75.0494,75.0494,74.7917,74.8413,43604.0
2016-04-13 12:10:00,75.5,75.59,75.39,75.44,26685.0,74.8314,74.9206,74.7224,74.7719,26685.0
2016-04-13 12:20:00,75.44,75.54,75.36,75.49,30170.0,74.7719,74.871,74.6926,74.8215,30170.0
2016-04-13 12:30:00,75.49,75.5,75.36,75.46,23391.0,74.8215,74.8314,74.6926,74.7917,23391.0
2016-04-13 12:40:00,75.45,75.53,75.44,75.52,22166.0,74.7818,74.8611,74.7719,74.8512,22166.0
2016-04-13 12:50:00,75.52,75.59,75.47,75.47,17784.0,74.8512,74.9206,74.8017,74.8017,17784.0
2016-04-13 13:00:00,75.47,75.57,75.43,75.52,36175.0,74.8017,74.9008,74.762,74.8512,36175.0
2016-04-13 13:10:00,75.48,75.53,75.44,75.47,30213.0,74.8116,74.8611,74.7719,74.8017,30213.0
2016-04-13 13:20:00,75.48,75.52,75.43,75.44,33578.0,74.8116,74.8512,74.762,74.7719,33578.0
2016-04-13 13:30:00,75.44,75.6,75.44,75.58,38006.0,74.7719,74.9305,74.7719,74.9107,38006.0
2016-04-13 13:40:00,75.59,75.61,75.48,75.5,28453.0,74.9206,74.9404,74.8116,74.8314,28453.0
2016-04-13 13:50:00,75.51,75.58,75.44,75.55,43977.0,74.8413,74.9107,74.7719,74.8809,43977.0
2016-04-13 14:00:00,75.55,75.7,75.49,75.69,25794.0,74.8809,75.0296,74.8215,75.0197,25794.0
2016-04-13 14:10:00,75.7,75.7,75.52,75.61,27792.0,75.0296,75.0296,74.8512,74.9404,27792.0
2016-04-13 14:20:00,75.62,75.72,75.62,75.7,47951.0,74.9503,75.0494,74.9503,75.0296,47951.0
2016-04-13 14:30:00,75.7,75.89,75.69,75.89,68508.0,75.0296,75.2179,75.0197,75.2179,68508.0
2016-04-13 14:40:00,75.89,75.93,75.6,75.83,92260.0,75.2179,75.2576,74.9305,75.1585,92260.0
2016-04-13 14:50:00,75.85,75.87,75.75,75.85,42920.0,75.1783,75.1981,75.0792,75.1783,42920.0
2016-04-13 15:00:00,75.86,75.91,75.77,75.85,49854.0,75.1882,75.2378,75.099,75.1783,49854.0
2016-04-13 15:10:00,75.85,75.94,75.83,75.89,41218.0,75.1783,75.2675,75.1585,75.2179,41218.0
2016-04-13 15:20:00,75.88,75.99,75.87,75.91,66038.0,75.208,75.3171,75.1981,75.2378,66038.0
2016-04-13 15:30:00,75.91,76.19,75.88,76.06,130501.0,75.2378,75.5153,75.208,75.3864,130501.0
2016-04-13 15:40:00,76.06,76.07,75.88,75.88,120876.0,75.3864,75.3963,75.208,75.208,120876.0
2016-04-13 15:50:00,75.89,76.03,75.86,75.95,215049.0,75.2179,75.3567,75.1882,75.2774,215049.0
2016-04-14 09:30:00,76.0,76.14,75.66,75.95,56719.0,75.327,75.4657,74.99,75.2774,56719.0
2016-04-14 09:40:00,75.91,76.0,75.74,75.99,141323.0,75.2378,75.327,75.0693,75.3171,141323.0
2016-04-14 09:50:00,75.96,75.96,75.66,75.89,36138.0,75.2873,75.2873,74.99,75.2179,36138.0
2016-04-14 10:00:00,75.93,75.95,75.75,75.76,149989.0,75.2576,75.2774,75.0792,75.0891,149989.0
2016-04-14 10:10:00,75.75,75.92,75.73,75.89,56653.0,75.0792,75.2477,75.0594,75.2179,56653.0
2016-04-14 10:20:00,75.89,76.07,75.87,76.06,70148.0,75.2179,75.3963,75.1981,75.3864,70148.0
2016-04-14 10:30:00,76.08,76.17,75.9,75.92,82969.0,75.4063,75.4955,75.2278,75.2477,82969.0
2016-04-14 10:40:00,75.92,76.01,75.88,75.88,60555.0,75.2477,75.3369,75.208,75.208,60555.0
2016-04-14 10:50:00,75.89,76.1,75.87,76.01,54957.0,75.2179,75.4261,75.1981,75.3369,54957.0
2016-04-14 11:00:00,75.97,76.01,75.87,75.97,41694.0,75.2972,75.3369,75.1981,75.2972,41694.0
2016-04-14 11:10:00,75.98,76.12,75.86,76.01,104099.0,75.3071,75.4459,75.1882,75.3369,104099.0
2016-04-14 11:20:00,76.0,76.01,75.84,75.95,17087.0,75.327,75.3369,75.1684,75.2774,17087.0
2016-04-14 11:30:00,75.94,76.12,75.94,76.1,15244.0,75.2675,75.4459,75.2675,75.4261,15244.0
2016-04-14 11:40:00,76.09,76.23,76.04,76.23,21333.0,75.4162,75.5549,75.3666,75.5549,21333.0
2016-04-14 11:50:00,76.21,76.29,76.14,76.29,40115.0,75.5351,75.6144,75.4657,75.6144,40115.0
2016-04-14 12:00:00,76.28,76.3,76.16,76.23,19526.0,75.6045,75.6243,75.4855,75.5549,19526.0
2016-04-14 12:10:00,76.24,76.27,76.16,76.24,34993.0,75.5648,75.5946,75.4855,75.5648,34993.0
2016-04-14 12:20:00,76.26,76.28,76.14,76.26,22923.0,75.5847,75.6045,75.4657,75.5847,22923.0
2016-04-14 12:30:00,76.27,76.3,76.12,76.23,44416.0,75.5946,75.6243,75.4459,75.5549,44416.0
2016-04-14 12:40:00,76.23,76.34,76.21,76.31,22177.0,75.5549,75.664,75.5351,75.6342,22177.0
2016-04-14 12:50:00,76.32,76.39,76.24,76.37,48534.0,75.6441,75.7135,75.5648,75.6937,48534.0
2016-04-14 13:00:00,76.37,76.5,76.36,76.48,31332.0,75.6937,75.8225,75.6838,75.8027,31332.0
2016-04-14 13:10:00,76.46,76.59,76.45,76.57,32454.0,75.7829,75.9117,75.773,75.8919,32454.0
2016-04-14 13:20:00,76.57,76.58,76.5,76.51,20560.0,75.8919,75.9018,75.8225,75.8324,20560.0
2016-04-14 13:30:00,76.51,76.54,76.38,76.39,21912.0,75.8324,75.8622,75.7036,75.7135,21912.0
2016-04-14 13:40:00,76.37,76.41,76.25,76.26,16733.0,75.6937,75.7333,75.5747,75.5847,16733.0
2016-04-14 13:50:00,76.26,76.27,76.01,76.04,48806.0,75.5847,75.5946,75.3369,75.3666,48806.0
2016-04-14 14:00:00,76.01,76.04,75.95,76.03,56998.0,75.3369,75.3666,75.2774,75.3567,56998.0
2016-04-14 14:10:00,76.03,76.17,76.0,76.16,28986.0,75.3567,75.4955,75.327,75.4855,28986.0
2016-04-14 14:20:00,76.16,76.21,76.01,76.05,33643.0,75.4855,75.5351,75.3369,75.3765,33643.0
2016-04-14 14:30:00,76.04,76.07,75.99,76.07,40270.0,75.3666,75.3963,75.3171,75.3963,40270.0
2016-04-14 14:40:00,76.06,76.17,76.05,76.16,23241.0,75.3864,75.4955,75.3765,75.4855,23241.0
2016-04-14 14:50:00,76.15,76.25,76.13,76.18,28399.0,75.4756,75.5747,75.4558,75.5054,28399.0
2016-04-14 15:00:00,76.17,76.25,76.14,76.16,22743.0,75.4955,75.5747,75.4657,75.4855,22743.0
2016-04-14 15:10:00,76.16,76.16,76.06,76.15,22297.0,75.4855,75.4855,75.3864,75.4756,22297.0
2016-04-14 15:20:00,76.15,76.21,76.13,76.2,38289.0,75.4756,75.5351,75.4558,75.5252,38289.0
2016-04-14 15:30:00,76.2,76.27,76.12,76.14,46381.0,75.5252,75.5946,75.4459,75.4657,46381.0
2016-04-14 15:40:00,76.14,76.16,76.08,76.1,79330.0,75.4657,75.4855,75.4063,75.4261,79330.0
2016-04-14 15:50:00,76.1,76.2,76.05,76.16,294387.0,75.4261,75.5252,75.3765,75.4855,294387.0
2016-04-15 09:30:00,76.25,76.54,75.88,76.13,317731.0,75.5747,75.8622,75.208,75.4558,317731.0
2016-04-15 09:40:00,76.11,76.34,76.0,76.24,38939.0,75.436,75.664,75.327,75.5648,38939.0
2016-04-15 09:50:00,76.21,76.29,76.09,76.2,46802.0,75.5351,75.6144,75.4162,75.5252,46802.0
2016-04-15 10:00:00,76.21,76.29,76.07,76.08,25831.0,75.5351,75.6144,75.3963,75.4063,25831.0
2016-04-15 10:10:00,76.07,76.11,75.99,76.02,32452.0,75.3963,75.436,75.3171,75.3468,32452.0
2016-04-15 10:20:00,76.03,76.25,76.03,76.12,43624.0,75.3567,75.5747,75.3567,75.4459,43624.0
2016-04-15 10:30:00,76.13,76.29,76.12,76.14,32461.0,75.4558,75.6144,75.4459,75.4657,32461.0
2016-04-15 10:40:00,76.14,76.22,76.05,76.1,24197.0,75.4657,75.545,75.3765,75.4261,24197.0
2016-04-15 10:50:00,76.08,76.16,75.98,76.1,46702.0,75.4063,75.4855,75.3071,75.4261,46702.0
2016-04-15 11:00:00,76.07,76.21,76.07,76.15,14491.0,75.3963,75.5351,75.3963,75.4756,14491.0
2016-04-15 11:10:00,76.14,76.18,76.04,76.07,73261.0,75.4657,75.5054,75.3666,75.3963,73261.0
2016-04-15 11:20:00,76.09,76.21,76.06,76.08,13550.0,75.4162,75.5351,75.3864,75.4063,13550.0
2016-04-15 11:30:00,76.07,76.1,75.96,75.96,14658.0,75.3963,75.4261,75.2873,75.2873,14658.0
2016-04-15 11:40:00,75.95,76.06,75.94,76.05,26110.0,75.2774,75.3864,75.2675,75.3765,26110.0
2016-04-15 11:50:00,76.03,76.12,76.03,76.08,26244.0,75.3567,75.4459,75.3567,75.4063,26244.0
2016-04-15 12:00:00,76.08,76.09,75.99,76.07,10831.0,75.4063,75.4162,75.3171,75.3963,10831.0
2016-04-15 12:10:00,76.04,76.12,76.03,76.11,20356.0,75.3666,75.4459,75.3567,75.436,20356.0
2016-04-15 12:20:00,76.11,76.19,76.05,76.1,32491.0,75.436,75.5153,75.3765,75.4261,32491.0
2016-04-15 12:30:00,76.09,76.11,76.04,76.06,33168.0,75.4162,75.436,75.3666,75.3864,33168.0
2016-04-15 12:40:00,76.05,76.16,76.05,76.16,32287.0,75.3765,75.4855,75.3765,75.4855,32287.0
2016-04-15 12:50:00,76.17,76.19,76.11,76.12,19038.0,75.4955,75.5153,75.436,75.4459,19038.0
2016-04-15 13:00:00,76.12,76.17,76.11,76.17,39264.0,75.4459,75.4955,75.436,75.4955,39264.0
2016-04-15 13:10:00,76.14,76.19,76.09,76.09,24204.0,75.4657,75.5153,75.4162,75.4162,24204.0
2016-04-15 13:20:00,76.09,76.14,76.04,76.11,11674.0,75.4162,75.4657,75.3666,75.436,11674.0
2016-04-15 13:30:00,76.11,76.11,75.93,75.96,19879.0,75.436,75.436,75.2576,75.2873,19879.0
2016-04-15 13:40:00,75.95,76.12,75.95,76.04,17593.0,75.2774,75.4459,75.2774,75.3666,17593.0
2016-04-15 13:50:00,76.06,76.16,76.06,76.16,12866.0,75.3864,75.4855,75.3864,75.4855,12866.0
2016-04-15 14:00:00,76.16,76.17,76.07,76.12,48401.0,75.4855,75.4955,75.3963,75.4459,48401.0
2016-04-15 14:10:00,76.11,76.16,76.02,76.16,20618.0,75.436,75.4855,75.3468,75.4855,20618.0
2016-04-15 14:20:00,76.16,76.27,76.14,76.23,22171.0,75.4855,75.5946,75.4657,75.5549,22171.0
2016-04-15 14:30:00,76.22,76.28,76.18,76.28,27193.0,75.545,75.6045,75.5054,75.6045,27193.0
2016-04-15 14:40:00,76.29,76.38,76.25,76.37,24154.0,75.6144,75.7036,75.5747,75.6937,24154.0
2016-04-15 14:50:00,76.38,76.42,76.3,76.4,30416.0,75.7036,75.7432,75.6243,75.7234,30416.0
2016-04-15 15:00:00,76.4,76.42,76.36,76.39,24908.0,75.7234,75.7432,75.6838,75.7135,24908.0
2016-04-15 15:10:00,76.39,76.44,76.29,76.33,58208.0,75.7135,75.7631,75.6144,75.654,58208.0
2016-04-15 15:20:00,76.31,76.34,76.2,76.25,104857.0,75.6342,75.664,75.5252,75.5747,104857.0
2016-04-15 15:30:00,76.26,76.31,76.22,76.25,98241.0,75.5847,75.6342,75.545,75.5747,98241.0
2016-04-15 15:40:00,76.25,76.26,76.13,76.17,89794.0,75.5747,75.5847,75.4558,75.4955,89794.0
2016-04-15 15:50:00,76.17,76.35,76.17,76.28,141990.0,75.4955,75.6739,75.4955,75.6045,141990.0
2016-04-18 09:30:00,76.24,76.25,75.86,76.15,62319.0,75.5648,75.5747,75.1882,75.4756,62319.0
2016-04-18 09:40:00,76.17,76.28,75.95,76.22,35516.0,75.4955,75.6045,75.2774,75.545,35516.0
2016-04-18 09:50:00,76.25,76.48,76.25,76.42,36110.0,75.5747,75.8027,75.5747,75.7432,36110.0
2016-04-18 10:00:00,76.42,76.74,76.39,76.72,45506.0,75.7432,76.0604,75.7135,76.0406,45506.0
2016-04-18 10:10:00,76.66,76.8,76.57,76.74,22199.0,75.9811,76.1199,75.8919,76.0604,22199.0
2016-04-18 10:20:00,76.77,76.88,76.62,76.62,29023.0,76.0901,76.1992,75.9415,75.9415,29023.0
2016-04-18 10:30:00,76.65,76.93,76.64,76.88,51028.0,75.9712,76.2487,75.9613,76.1992,51028.0
2016-04-18 10:40:00,76.87,76.99,76.79,76.87,85115.0,76.1893,76.3082,76.11,76.1893,85115.0
2016-04-18 10:50:00,76.88,77.07,76.83,76.99,60897.0,76.1992,76.3875,76.1496,76.3082,60897.0
2016-04-18 11:00:00,76.99,77.03,76.79,76.88,55996.0,76.3082,76.3478,76.11,76.1992,55996.0
2016-04-18 11:10:00,76.91,77.0,76.85,76.85,18899.0,76.2289,76.3181,76.1694,76.1694,18899.0
2016-04-18 11:20:00,76.86,76.95,76.82,76.83,21875.0,76.1793,76.2686,76.1397,76.1496,21875.0
2016-04-18 11:30:00,76.82,76.87,76.73,76.77,27177.0,76.1397,76.1893,76.0505,76.0901,27177.0
2016-04-18 11:40:00,76.78,76.81,76.66,76.69,41203.0,76.1001,76.1298,75.9811,76.0109,41203.0
2016-04-18 11:50:00,76.7,76.7,76.52,76.54,26765.0,76.0208,76.0208,75.8424,75.8622,26765.0
2016-04-18 12:00:00,76.56,76.81,76.56,76.74,15750.0,75.882,76.1298,75.882,76.0604,15750.0
2016-04-18 12:10:00,76.74,76.79,76.7,76.73,22936.0,76.0604,76.11,76.0208,76.0505,22936.0
2016-04-18 12:20:00,76.74,76.85,76.72,76.74,42480.0,76.0604,76.1694,76.0406,76.0604,42480.0
2016-04-18 12:30:00,76.73,76.89,76.72,76.84,23003.0,76.0505,76.2091,76.0406,76.1595,23003.0
2016-04-18 12:40:00,76.84,76.97,76.83,76.92,10286.0,76.1595,76.2884,76.1496,76.2388,10286.0
2016-04-18 12:50:00,76.93,76.96,76.8,76.8,12892.0,76.2487,76.2785,76.1199,76.1199,12892.0
2016-04-18 13:00:00,76.81,76.82,76.71,76.78,17031.0,76.1298,76.1397,76.0307,76.1001,17031.0
2016-04-18 13:10:00,76.78,76.79,76.66,76.68,12535.0,76.1001,76.11,75.9811,76.0009,12535.0
2016-04-18 13:20:00,76.69,76.91,76.69,76.87,24546.0,76.0109,76.2289,76.0109,76.1893,24546.0
2016-04-18 13:30:00,76.86,76.92,76.8,76.91,20058.0,76.1793,76.2388,76.1199,76.2289,20058.0
2016-04-18 13:40:00,76.92,77.09,76.91,77.05,33102.0,76.2388,76.4073,76.2289,76.3677,33102.0
2016-04-18 13:50:00,77.04,77.18,77.02,77.16,29690.0,76.3578,76.4965,76.3379,76.4767,29690.0
2016-04-18 14:00:00,77.17,77.17,77.04,77.15,27358.0,76.4866,76.4866,76.3578,76.4668,27358.0
2016-04-18 14:10:00,77.15,77.26,77.11,77.25,43802.0,76.4668,76.5758,76.4271,76.5659,43802.0
2016-04-18 14:20:00,77.25,77.29,77.16,77.17,38308.0,76.5659,76.6055,76.4767,76.4866,38308.0
2016-04-18 14:30:00,77.16,77.26,77.12,77.21,31457.0,76.4767,76.5758,76.437,76.5262,31457.0
2016-04-18 14:40:00,77.22,77.26,77.15,77.19,28503.0,76.5362,76.5758,76.4668,76.5064,28503.0
2016-04-18 14:50:00,77.2,77.22,77.06,77.14,38387.0,76.5163,76.5362,76.3776,76.4569,38387.0
2016-04-18 15:00:00,77.14,77.18,77.06,77.12,24944.0,76.4569,76.4965,76.3776,76.437,24944.0
2016-04-18 15:10:00,77.12,77.14,77.06,77.14,33758.0,76.437,76.4569,76.3776,76.4569,33758.0
2016-04-18 15:20:00,77.14,77.21,77.12,77.18,54381.0,76.4569,76.5262,76.437,76.4965,54381.0
2016-04-18 15:30:00,77.18,77.24,77.16,77.16,52981.0,76.4965,76.556,76.4767,76.4767,52981.0
2016-04-18 15:40:00,77.17,77.27,77.17,77.21,78756.0,76.4866,76.5857,76.4866,76.5262,78756.0
2016-04-18 15:50:00,77.21,77.26,77.18,77.26,135558.0,76.5262,76.5758,76.4965,76.5758,135558.0
2016-04-19 09:30:00,77.59,77.59,76.96,76.98,63169.0,76.9029,76.9029,76.2785,76.2983,63169.0
2016-04-19 09:40:00,76.94,77.06,76.75,76.91,40140.0,76.2586,76.3776,76.0703,76.2289,40140.0
2016-04-19 09:50:00,76.96,76.96,76.6,76.61,29950.0,76.2785,76.2785,75.9217,75.9316,29950.0
2016-04-19 10:00:00,76.64,76.82,76.64,76.66,62890.0,75.9613,76.1397,75.9613,75.9811,62890.0
2016-04-19 10:10:00,76.66,76.96,76.66,76.85,61733.0,75.9811,76.2785,75.9811,76.1694,61733.0
2016-04-19 10:20:00,76.9,76.96,76.84,76.88,69122.0,76.219,76.2785,76.1595,76.1992,69122.0
2016-04-19 10:30:00,76.89,77.03,76.75,76.81,37695.0,76.2091,76.3478,76.0703,76.1298,37695.0
2016-04-19 10:40:00,76.81,76.83,76.54,76.57,29232.0,76.1298,76.1496,75.8622,75.8919,29232.0
2016-04-19 10:50:00,76.58,76.79,76.57,76.76,22552.0,75.9018,76.11,75.8919,76.0802,22552.0
2016-04-19 11:00:00,76.75,76.81,76.68,76.68,22300.0,76.0703,76.1298,76.0009,76.0009,22300.0
2016-04-19 11:10:00,76.68,76.7,76.54,76.6,22335.0,76.0009,76.0208,75.8622,75.9217,22335.0
2016-04-19 11:20:00,76.59,76.63,76.31,76.36,52578.0,75.9117,75.9514,75.6342,75.6838,52578.0
2016-04-19 11:30:00,76.35,76.47,76.33,76.47,21461.0,75.6739,75.7928,75.654,75.7928,21461.0
2016-04-19 11:40:00,76.47,76.47,76.31,76.32,37932.0,75.7928,75.7928,75.6342,75.6441,37932.0
2016-04-19 11:50:00,76.32,76.32,75.97,75.97,46511.0,75.6441,75.6441,75.2972,75.2972,46511.0
2016-04-19 12:00:00,75.97,76.01,75.79,75.83,45875.0,75.2972,75.3369,75.1188,75.1585,45875.0
2016-04-19 12:10:00,75.83,75.91,75.66,75.66,37505.0,75.1585,75.2378,74.99,74.99,37505.0
2016-04-19 12:20:00,75.66,75.66,75.53,75.59,68319.0,74.99,74.99,74.8611,74.9206,68319.0
2016-04-19 12:30:00,75.59,75.71,75.57,75.68,30457.0,74.9206,75.0395,74.9008,75.0098,30457.0
2016-04-19 12:40:00,75.66,75.71,75.53,75.56,41917.0,74.99,75.0395,74.8611,74.8909,41917.0
2016-04-19 12:50:00,75.56,75.75,75.53,75.69,111582.0,74.8909,75.0792,74.8611,75.0197,111582.0
2016-04-19 13:00:00,75.69,75.76,75.69,75.73,73736.0,75.0197,75.0891,75.0197,75.0594,73736.0
2016-04-19 13:10:00,75.73,75.86,75.7,75.81,48024.0,75.0594,75.1882,75.0296,75.1386,48024.0
2016-04-19 13:20:00,75.82,76.06,75.82,75.95,26976.0,75.1486,75.3864,75.1486,75.2774,26976.0
2016-04-19 13:30:00,75.96,76.12,75.96,76.06,39397.0,75.2873,75.4459,75.2873,75.3864,39397.0
2016-04-19 13:40:00,76.05,76.23,76.04,76.17,28815.0,75.3765,75.5549,75.3666,75.4955,28815.0
2016-04-19 13:50:00,76.19,76.25,76.12,76.21,15862.0,75.5153,75.5747,75.4459,75.5351,15862.0
2016-04-19 14:00:00,76.24,76.29,76.13,76.17,29452.0,75.5648,75.6144,75.4558,75.4955,29452.0
2016-04-19 14:10:00,76.16,76.23,76.12,76.17,26213.0,75.4855,75.5549,75.4459,75.4955,26213.0
2016-04-19 14:20:00,76.17,76.24,76.06,76.06,25316.0,75.4955,75.5648,75.3864,75.3864,25316.0
2016-04-19 14:30:00,76.06,76.16,75.98,76.0,35683.0,75.3864,75.4855,75.3071,75.327,35683.0
2016-04-19 14:40:00,75.99,76.07,75.97,76.06,39062.0,75.3171,75.3963,75.2972,75.3864,39062.0
2016-04-19 14:50:00,76.06,76.11,75.97,76.01,30688.0,75.3864,75.436,75.2972,75.3369,30688.0
2016-04-19 15:00:00,75.99,76.1,75.93,76.03,29530.0,75.3171,75.4261,75.2576,75.3567,29530.0
2016-04-19 15:10:00,76.02,76.19,76.02,76.14,30367.0,75.3468,75.5153,75.3468,75.4657,30367.0
2016-04-19 15:20:00,76.13,76.18,76.07,76.12,27599.0,75.4558,75.5054,75.3963,75.4459,27599.0
2016-04-19 15:30:00,76.13,76.2,76.11,76.19,50022.0,75.4558,75.5252,75.436,75.5153,50022.0
2016-04-19 15:40:00,76.18,76.24,76.07,76.15,83186.0,75.5054,75.5648,75.3963,75.4756,83186.0
2016-04-19 15:50:00,76.16,76.2,76.08,76.19,105136.0,75.4855,75.5252,75.4063,75.5153,105136.0
2016-04-20 09:30:00,76.2,76.25,75.86,75.98,65404.0,75.5252,75.5747,75.1882,75.3071,65404.0
2016-04-20 09:40:00,75.97,76.12,75.79,76.11,55558.0,75.2972,75.4459,75.1188,75.436,55558.0
2016-04-20 09:50:00,76.16,76.5,76.15,76.23,31233.0,75.4855,75.8225,75.4756,75.5549,31233.0
2016-04-20 10:00:00,76.25,76.35,76.09,76.12,91462.0,75.5747,75.6739,75.4162,75.4459,91462.0
2016-04-20 10:10:00,76.09,76.25,76.0,76.06,33916.0,75.4162,75.5747,75.327,75.3864,33916.0
2016-04-20 10:20:00,76.06,76.1,75.81,75.87,20705.0,75.3864,75.4261,75.1386,75.1981,20705.0
2016-04-20 10:30:00,75.88,76.07,75.85,75.95,32459.0,75.208,75.3963,75.1783,75.2774,32459.0
2016-04-20 10:40:00,75.93,76.02,75.88,76.0,60419.0,75.2576,75.3468,75.208,75.327,60419.0
2016-04-20 10:50:00,75.99,76.18,75.94,76.1,65456.0,75.3171,75.5054,75.2675,75.4261,65456.0
2016-04-20 11:00:00,76.12,76.52,76.09,76.48,36647.0,75.4459,75.8424,75.4162,75.8027,36647.0
2016-04-20 11:10:00,76.47,76.56,76.4,76.55,26667.0,75.7928,75.882,75.7234,75.8721,26667.0
2016-04-20 11:20:00,76.55,76.61,76.42,76.42,38850.0,75.8721,75.9316,75.7432,75.7432,38850.0
2016-04-20 11:30:00,76.42,76.48,76.35,76.41,83515.0,75.7432,75.8027,75.6739,75.7333,83515.0
2016-04-20 11:40:00,76.4,76.51,76.39,76.49,8896.0,75.7234,75.8324,75.7135,75.8126,8896.0
2016-04-20 11:50:00,76.48,76.57,76.34,76.54,23880.0,75.8027,75.8919,75.664,75.8622,23880.0
2016-04-20 12:00:00,76.52,76.56,76.44,76.46,18501.0,75.8424,75.882,75.7631,75.7829,18501.0
2016-04-20 12:10:00,76.47,76.5,76.35,76.39,8112.0,75.7928,75.8225,75.6739,75.7135,8112.0
2016-04-20 12:20:00,76.39,76.4,76.3,76.33,16027.0,75.7135,75.7234,75.6243,75.654,16027.0
2016-04-20 12:30:00,76.35,76.41,76.26,76.4,15132.0,75.6739,75.7333,75.5847,75.7234,15132.0
2016-04-20 12:40:00,76.43,76.44,76.33,76.36,12908.0,75.7532,75.7631,75.654,75.6838,12908.0
2016-04-20 12:50:00,76.34,76.37,76.29,76.3,12322.0,75.664,75.6937,75.6144,75.6243,12322.0
2016-04-20 13:00:00,76.3,76.41,76.22,76.25,18753.0,75.6243,75.7333,75.545,75.5747,18753.0
2016-04-20 13:10:00,76.24,76.26,76.18,76.18,21124.0,75.5648,75.5847,75.5054,75.5054,21124.0
2016-04-20 13:20:00,76.18,76.25,76.17,76.23,28228.0,75.5054,75.5747,75.4955,75.5549,28228.0
2016-04-20 13:30:00,76.24,76.29,76.19,76.23,28788.0,75.5648,75.6144,75.5153,75.5549,28788.0
2016-04-20 13:40:00,76.23,76.31,76.18,76.3,29685.0,75.5549,75.6342,75.5054,75.6243,29685.0
2016-04-20 13:50:00,76.29,76.37,76.28,76.32,25491.0,75.6144,75.6937,75.6045,75.6441,25491.0
2016-04-20 14:00:00,76.32,76.37,76.3,76.34,39225.0,75.6441,75.6937,75.6243,75.664,39225.0
2016-04-20 14:10:00,76.35,76.46,76.34,76.37,46588.0,75.6739,75.7829,75.664,75.6937,46588.0
2016-04-20 14:20:00,76.38,76.53,76.34,76.41,72716.0,75.7036,75.8523,75.664,75.7333,72716.0
2016-04-20 14:30:00,76.41,76.51,76.38,76.44,28694.0,75.7333,75.8324,75.7036,75.7631,28694.0
2016-04-20 14:40:00,76.44,76.58,76.43,76.44,43695.0,75.7631,75.9018,75.7532,75.7631,43695.0
2016-04-20 14:50:00,76.44,76.61,76.44,76.6,32505.0,75.7631,75.9316,75.7631,75.9217,32505.0
2016-04-20 15:00:00,76.59,76.64,76.55,76.6,25918.0,75.9117,75.9613,75.8721,75.9217,25918.0
2016-04-20 15:10:00,76.59,76.61,76.48,76.53,36552.0,75.9117,75.9316,75.8027,75.8523,36552.0
2016-04-20 15:20:00,76.53,76.54,76.45,76.45,36542.0,75.8523,75.8622,75.773,75.773,36542.0
2016-04-20 15:30:00,76.45,76.48,76.34,76.35,60533.0,75.773,75.8027,75.664,75.6739,60533.0
2016-04-20 15:40:00,76.34,76.37,76.18,76.19,62035.0,75.664,75.6937,75.5054,75.5153,62035.0
2016-04-20 15:50:00,76.19,76.27,76.11,76.16,178351.0,75.5153,75.5946,75.436,75.4855,178351.0
2016-04-21 09:30:00,76.53,77.49,76.5,77.4,196774.0,75.8523,76.8038,75.8225,76.7146,196774.0
2016-04-21 09:40:00,77.35,77.44,77.03,77.06,48511.0,76.665,76.7542,76.3478,76.3776,48511.0
2016-04-21 09:50:00,77.08,77.23,76.98,77.11,71592.0,76.3974,76.5461,76.2983,76.4271,71592.0
2016-04-21 10:00:00,77.11,77.25,76.95,77.1,99471.0,76.4271,76.5659,76.2686,76.4172,99471.0
2016-04-21 10:10:00,77.08,77.25,77.06,77.21,38288.0,76.3974,76.5659,76.3776,76.5262,38288.0
2016-04-21 10:20:00,77.25,77.25,77.02,77.17,77195.0,76.5659,76.5659,76.3379,76.4866,77195.0
2016-04-21 10:30:00,77.17,77.49,77.15,77.48,56665.0,76.4866,76.8038,76.4668,76.7939,56665.0
2016-04-21 10:40:00,77.49,77.6,77.4,77.56,114780.0,76.8038,76.9128,76.7146,76.8731,114780.0
2016-04-21 10:50:00,77.58,77.77,77.55,77.75,79256.0,76.893,77.0813,76.8632,77.0615,79256.0
2016-04-21 11:00:00,77.76,77.82,77.52,77.63,89852.0,77.0714,77.1308,76.8335,76.9425,89852.0
2016-04-21 11:10:00,77.6,77.76,77.42,77.44,36846.0,76.9128,77.0714,76.7344,76.7542,36846.0
2016-04-21 11:20:00,77.43,77.57,77.38,77.55,24198.0,76.7443,76.8831,76.6947,76.8632,24198.0
2016-04-21 11:30:00,77.57,77.59,77.38,77.42,31829.0,76.8831,76.9029,76.6947,76.7344,31829.0
2016-04-21 11:40:00,77.42,77.49,77.26,77.27,23438.0,76.7344,76.8038,76.5758,76.5857,23438.0
2016-04-21 11:50:00,77.29,77.43,77.23,77.23,21658.0,76.6055,76.7443,76.5461,76.5461,21658.0
2016-04-21 12:00:00,77.25,77.25,77.07,77.16,31499.0,76.5659,76.5659,76.3875,76.4767,31499.0
2016-04-21 12:10:00,77.14,77.16,76.97,77.14,107235.0,76.4569,76.4767,76.2884,76.4569,107235.0
2016-04-21 12:20:00,77.14,77.15,76.92,76.94,788672.0,76.4569,76.4668,76.2388,76.2586,788672.0
2016-04-21 12:30:00,76.96,77.13,76.87,76.87,60391.0,76.2785,76.447,76.1893,76.1893,60391.0
2016-04-21 12:40:00,76.89,77.03,76.86,76.97,15101.0,76.2091,76.3478,76.1793,76.2884,15101.0
2016-04-21 12:50:00,76.97,77.06,76.89,76.91,17013.0,76.2884,76.3776,76.2091,76.2289,17013.0
2016-04-21 13:00:00,76.9,77.04,76.81,76.81,29212.0,76.219,76.3578,76.1298,76.1298,29212.0
2016-04-21 13:10:00,76.82,77.09,76.82,77.09,25565.0,76.1397,76.4073,76.1397,76.4073,25565.0
2016-04-21 13:20:00,77.11,77.18,77.02,77.02,17850.0,76.4271,76.4965,76.3379,76.3379,17850.0
2016-04-21 13:30:00,76.98,77.28,76.98,77.26,58893.0,76.2983,76.5956,76.2983,76.5758,58893.0
2016-04-21 13:40:00,77.24,77.4,77.23,77.31,47512.0,76.556,76.7146,76.5461,76.6254,47512.0
2016-04-21 13:50:00,77.3,77.32,77.24,77.28,25393.0,76.6155,76.6353,76.556,76.5956,25393.0
2016-04-21 14:00:00,77.29,77.36,77.24,77.26,49970.0,76.6055,76.6749,76.556,76.5758,49970.0
2016-04-21 14:10:00,77.25,77.35,77.2,77.25,24419.0,76.5659,76.665,76.5163,76.5659,24419.0
2016-04-21 14:20:00,77.25,77.32,77.21,77.25,38862.0,76.5659,76.6353,76.5262,76.5659,38862.0
2016-04-21 14:30:00,77.23,77.25,77.07,77.07,33503.0,76.5461,76.5659,76.3875,76.3875,33503.0
2016-04-21 14:40:00,77.09,77.12,77.05,77.12,18782.0,76.4073,76.437,76.3677,76.437,18782.0
2016-04-21 14:50:00,77.12,77.16,77.02,77.06,28614.0,76.437,76.4767,76.3379,76.3776,28614.0
2016-04-21 15:00:00,77.05,77.19,77.05,77.14,36833.0,76.3677,76.5064,76.3677,76.4569,36833.0
2016-04-21 15:10:00,77.15,77.38,77.11,77.31,74767.0,76.4668,76.6947,76.4271,76.6254,74767.0
2016-04-21 15:20:00,77.32,77.36,77.16,77.16,61146.0,76.6353,76.6749,76.4767,76.4767,61146.0
2016-04-21 15:30:00,77.16,77.29,77.16,77.19,43224.0,76.4767,76.6055,76.4767,76.5064,43224.0
2016-04-21 15:40:00,77.2,77.32,77.2,77.26,82508.0,76.5163,76.6353,76.5163,76.5758,82508.0
2016-04-21 15:50:00,77.25,77.31,77.14,77.18,204968.0,76.5659,76.6254,76.4569,76.4965,204968.0
2016-04-22 09:30:00,76.23,76.7,75.97,76.57,163539.0,75.5549,76.0208,75.2972,75.8919,163539.0
2016-04-22 09:40:00,76.58,76.62,76.31,76.5,49319.0,75.9018,75.9415,75.6342,75.8225,49319.0
2016-04-22 09:50:00,76.5,76.87,76.45,76.65,42647.0,75.8225,76.1893,75.773,75.9712,42647.0
2016-04-22 10:00:00,76.65,76.75,76.57,76.59,29208.0,75.9712,76.0703,75.8919,75.9117,29208.0
2016-04-22 10:10:00,76.59,76.76,76.3,76.33,46384.0,75.9117,76.0802,75.6243,75.654,46384.0
2016-04-22 10:20:00,76.34,76.34,76.04,76.21,107182.0,75.664,75.664,75.3666,75.5351,107182.0
2016-04-22 10:30:00,76.2,76.28,75.89,75.91,115092.0,75.5252,75.6045,75.2179,75.2378,115092.0
2016-04-22 10:40:00,75.91,75.92,75.43,75.64,145556.0,75.2378,75.2477,74.762,74.9702,145556.0
2016-04-22 10:50:00,75.63,75.71,75.52,75.65,104737.0,74.9602,75.0395,74.8512,74.9801,104737.0
2016-04-22 11:00:00,75.66,75.79,75.59,75.66,44436.0,74.99,75.1188,74.9206,74.99,44436.0
2016-04-22 11:10:00,75.64,75.67,75.45,75.45,37333.0,74.9702,74.9999,74.7818,74.7818,37333.0
2016-04-22 11:20:00,75.46,75.65,75.35,75.38,40325.0,74.7917,74.9801,74.6827,74.7125,40325.0
2016-04-22 11:30:00,75.39,75.81,75.39,75.7,42731.0,74.7224,75.1386,74.7224,75.0296,42731.0
2016-04-22 11:40:00,75.71,75.82,75.7,75.82,42537.0,75.0395,75.1486,75.0296,75.1486,42537.0
2016-04-22 11:50:00,75.81,75.82,75.7,75.75,29294.0,75.1386,75.1486,75.0296,75.0792,29294.0
2016-04-22 12:00:00,75.77,75.91,75.76,75.91,20232.0,75.099,75.2378,75.0891,75.2378,20232.0
2016-04-22 12:10:00,75.92,76.0,75.86,76.0,28854.0,75.2477,75.327,75.1882,75.327,28854.0
2016-04-22 12:20:00,76.0,76.02,75.83,75.84,101118.0,75.327,75.3468,75.1585,75.1684,101118.0
2016-04-22 12:30:00,75.87,75.96,75.85,75.95,30789.0,75.1981,75.2873,75.1783,75.2774,30789.0
2016-04-22 12:40:00,75.95,75.99,75.76,75.81,18254.0,75.2774,75.3171,75.0891,75.1386,18254.0
2016-04-22 12:50:00,75.78,75.95,75.77,75.94,15646.0,75.1089,75.2774,75.099,75.2675,15646.0
2016-04-22 13:00:00,75.95,76.18,75.95,76.11,20595.0,75.2774,75.5054,75.2774,75.436,20595.0
2016-04-22 13:10:00,76.11,76.24,76.1,76.24,23433.0,75.436,75.5648,75.4261,75.5648,23433.0
2016-04-22 13:20:00,76.25,76.26,76.13,76.26,46545.0,75.5747,75.5847,75.4558,75.5847,46545.0
2016-04-22 13:30:00,76.28,76.45,76.24,76.42,40856.0,75.6045,75.773,75.5648,75.7432,40856.0
2016-04-22 13:40:00,76.41,76.83,76.37,76.76,73226.0,75.7333,76.1496,75.6937,76.0802,73226.0
2016-04-22 13:50:00,76.77,76.81,76.53,76.54,82911.0,76.0901,76.1298,75.8523,75.8622,82911.0
2016-04-22 14:00:00,76.53,76.74,76.48,76.48,38539.0,75.8523,76.0604,75.8027,75.8027,38539.0
2016-04-22 14:10:00,76.49,76.66,76.47,76.65,37487.0,75.8126,75.9811,75.7928,75.9712,37487.0
2016-04-22 14:20:00,76.64,76.8,76.63,76.68,35946.0,75.9613,76.1199,75.9514,76.0009,35946.0
2016-04-22 14:30:00,76.69,76.77,76.6,76.67,42772.0,76.0109,76.0901,75.9217,75.991,42772.0
2016-04-22 14:40:00,76.66,76.72,76.55,76.65,32683.0,75.9811,76.0406,75.8721,75.9712,32683.0
2016-04-22 14:50:00,76.63,76.75,76.62,76.72,25979.0,75.9514,76.0703,75.9415,76.0406,25979.0
2016-04-22 15:00:00,76.72,76.75,76.56,76.64,35457.0,76.0406,76.0703,75.882,75.9613,35457.0
2016-04-22 15:10:00,76.64,76.75,76.45,76.51,62857.0,75.9613,76.0703,75.773,75.8324,62857.0
2016-04-22 15:20:00,76.5,76.56,76.41,76.53,43377.0,75.8225,75.882,75.7333,75.8523,43377.0
2016-04-22 15:30:00,76.5,76.53,76.36,76.39,82924.0,75.8225,75.8523,75.6838,75.7135,82924.0
2016-04-22 15:40:00,76.38,76.52,76.29,76.44,97068.0,75.7036,75.8424,75.6144,75.7631,97068.0
2016-04-22 15:50:00,76.44,76.54,76.4,76.48,222896.0,75.7631,75.8622,75.7234,75.8027,222896.0
2016-04-25 09:30:00,76.18,76.72,75.92,76.64,87973.0,75.5054,76.0406,75.2477,75.9613,87973.0
2016-04-25 09:40:00,76.65,76.73,76.38,76.38,53207.0,75.9712,76.0505,75.7036,75.7036,53207.0
2016-04-25 09:50:00,76.39,76.57,76.2,76.51,42472.0,75.7135,75.8919,75.5252,75.8324,42472.0
2016-04-25 10:00:00,76.48,76.83,76.47,76.67,78128.0,75.8027,76.1496,75.7928,75.991,78128.0
2016-04-25 10:10:00,76.66,76.79,76.56,76.57,95691.0,75.9811,76.11,75.882,75.8919,95691.0
2016-04-25 10:20:00,76.56,76.56,76.26,76.43,83251.0,75.882,75.882,75.5847,75.7532,83251.0
2016-04-25 10:30:00,76.41,76.42,76.11,76.12,66610.0,75.7333,75.7432,75.436,75.4459,66610.0
2016-04-25 10:40:00,76.11,76.37,76.09,76.33,45396.0,75.436,75.6937,75.4162,75.654,45396.0
2016-04-25 10:50:00,76.33,76.39,76.15,76.15,38672.0,75.654,75.7135,75.4756,75.4756,38672.0
2016-04-25 11:00:00,76.16,76.31,76.08,76.08,44750.0,75.4855,75.6342,75.4063,75.4063,44750.0
2016-04-25 11:10:00,76.08,76.23,76.0,76.2,47387.0,75.4063,75.5549,75.327,75.5252,47387.0
2016-04-25 11:20:00,76.17,76.39,76.16,76.38,40461.0,75.4955,75.7135,75.4855,75.7036,40461.0
2016-04-25 11:30:00,76.37,76.37,76.1,76.1,28902.0,75.6937,75.6937,75.4261,75.4261,28902.0
2016-04-25 11:40:00,76.13,76.26,76.09,76.17,23286.0,75.4558,75.5847,75.4162,75.4955,23286.0
2016-04-25 11:50:00,76.15,76.24,76.15,76.19,27942.0,75.4756,75.5648,75.4756,75.5153,27942.0
2016-04-25 12:00:00,76.19,76.27,76.17,76.26,23839.0,75.5153,75.5946,75.4955,75.5847,23839.0
2016-04-25 12:10:00,76.26,76.26,76.13,76.19,22840.0,75.5847,75.5847,75.4558,75.5153,22840.0
2016-04-25 12:20:00,76.18,76.22,76.12,76.21,21717.0,75.5054,75.545,75.4459,75.5351,21717.0
2016-04-25 12:30:00,76.21,76.22,76.07,76.08,29692.0,75.5351,75.545,75.3963,75.4063,29692.0
2016-04-25 12:40:00,76.1,76.16,76.05,76.15,27905.0,75.4261,75.4855,75.3765,75.4756,27905.0
2016-04-25 12:50:00,76.15,76.51,76.15,76.32,31233.0,75.4756,75.8324,75.4756,75.6441,31233.0
2016-04-25 13:00:00,76.33,76.33,76.14,76.18,27490.0,75.654,75.654,75.4657,75.5054,27490.0
2016-04-25 13:10:00,76.16,76.32,76.14,76.16,32809.0,75.4855,75.6441,75.4657,75.4855,32809.0
2016-04-25 13:20:00,76.18,76.2,76.04,76.07,45987.0,75.5054,75.5252,75.3666,75.3963,45987.0
2016-04-25 13:30:00,76.09,76.12,75.98,76.01,47529.0,75.4162,75.4459,75.3071,75.3369,47529.0
2016-04-25 13:40:00,76.01,76.04,75.92,76.0,34074.0,75.3369,75.3666,75.2477,75.327,34074.0
2016-04-25 13:50:00,76.0,76.26,76.0,76.15,32658.0,75.327,75.5847,75.327,75.4756,32658.0
2016-04-25 14:00:00,76.15,76.23,75.97,75.98,36046.0,75.4756,75.5549,75.2972,75.3071,36046.0
2016-04-25 14:10:00,75.98,76.06,75.95,75.97,130833.0,75.3071,75.3864,75.2774,75.2972,130833.0
2016-04-25 14:20:00,75.97,76.14,75.88,76.13,37848.0,75.2972,75.4657,75.208,75.4558,37848.0
2016-04-25 14:30:00,76.12,76.14,76.03,76.11,31766.0,75.4459,75.4657,75.3567,75.436,31766.0
2016-04-25 14:40:00,76.12,76.18,76.11,76.11,37031.0,75.4459,75.5054,75.436,75.436,37031.0
2016-04-25 14:50:00,76.11,76.22,76.1,76.17,36291.0,75.436,75.545,75.4261,75.4955,36291.0
2016-04-25 15:00:00,76.18,76.21,76.05,76.07,42972.0,75.5054,75.5351,75.3765,75.3963,42972.0
2016-04-25 15:10:00,76.07,76.14,75.98,76.05,52394.0,75.3963,75.4657,75.3071,75.3765,52394.0
2016-04-25 15:20:00,76.06,76.08,75.97,75.99,62243.0,75.3864,75.4063,75.2972,75.3171,62243.0
2016-04-25 15:30:00,76.0,76.2,75.94,76.19,55086.0,75.327,75.5252,75.2675,75.5153,55086.0
2016-04-25 15:40:00,76.19,76.39,76.16,76.32,136439.0,75.5153,75.7135,75.4855,75.6441,136439.0
2016-04-25 15:50:00,76.32,76.54,76.23,76.5,242628.0,75.6441,75.8622,75.5549,75.8225,242628.0
2016-04-26 09:30:00,76.8,76.8,75.97,76.25,51284.0,76.1199,76.1199,75.2972,75.5747,51284.0
2016-04-26 09:40:00,76.28,76.41,76.11,76.33,53036.0,75.6045,75.7333,75.436,75.654,53036.0
2016-04-26 09:50:00,76.35,76.49,76.21,76.21,67242.0,75.6739,75.8126,75.5351,75.5351,67242.0
2016-04-26 10:00:00,76.26,76.36,76.12,76.15,43936.0,75.5847,75.6838,75.4459,75.4756,43936.0
2016-04-26 10:10:00,76.19,76.3,76.17,76.27,23701.0,75.5153,75.6243,75.4955,75.5946,23701.0
2016-04-26 10:20:00,76.21,76.24,75.95,75.99,38393.0,75.5351,75.5648,75.2774,75.3171,38393.0
2016-04-26 10:30:00,75.97,76.21,75.92,76.07,88364.0,75.2972,75.5351,75.2477,75.3963,88364.0
2016-04-26 10:40:00,76.07,76.22,75.99,75.99,17575.0,75.3963,75.545,75.3171,75.3171,17575.0
2016-04-26 10:50:00,76.02,76.04,75.86,75.89,34218.0,75.3468,75.3666,75.1882,75.2179,34218.0
2016-04-26 11:00:00,75.92,76.04,75.91,76.0,38122.0,75.2477,75.3666,75.2378,75.327,38122.0
2016-04-26 11:10:00,75.97,76.05,75.8,75.84,43967.0,75.2972,75.3765,75.1287,75.1684,43967.0
2016-04-26 11:20:00,75.83,75.97,75.82,75.96,37614.0,75.1585,75.2972,75.1486,75.2873,37614.0
2016-04-26 11:30:00,75.97,75.99,75.86,75.99,39645.0,75.2972,75.3171,75.1882,75.3171,39645.0
2016-04-26 11:40:00,75.99,76.02,75.89,75.98,47775.0,75.3171,75.3468,75.2179,75.3071,47775.0
2016-04-26 11:50:00,76.01,76.06,75.96,76.05,57292.0,75.3369,75.3864,75.2873,75.3765,57292.0
2016-04-26 12:00:00,76.05,76.29,76.05,76.23,35247.0,75.3765,75.6144,75.3765,75.5549,35247.0
2016-04-26 12:10:00,76.23,76.28,76.18,76.28,18796.0,75.5549,75.6045,75.5054,75.6045,18796.0
2016-04-26 12:20:00,76.29,76.34,76.17,76.23,16615.0,75.6144,75.664,75.4955,75.5549,16615.0
2016-04-26 12:30:00,76.23,76.28,76.1,76.11,28795.0,75.5549,75.6045,75.4261,75.436,28795.0
2016-04-26 12:40:00,76.1,76.23,76.08,76.17,20142.0,75.4261,75.5549,75.4063,75.4955,20142.0
2016-04-26 12:50:00,76.2,76.3,76.14,76.17,21294.0,75.5252,75.6243,75.4657,75.4955,21294.0
2016-04-26 13:00:00,76.17,76.23,76.08,76.15,14533.0,75.4955,75.5549,75.4063,75.4756,14533.0
2016-04-26 13:10:00,76.15,76.23,76.07,76.22,18193.0,75.4756,75.5549,75.3963,75.545,18193.0
2016-04-26 13:20:00,76.22,76.23,76.14,76.19,17063.0,75.545,75.5549,75.4657,75.5153,17063.0
2016-04-26 13:30:00,76.2,76.28,76.11,76.17,16764.0,75.5252,75.6045,75.436,75.4955,16764.0
2016-04-26 13:40:00,76.16,76.17,76.0,76.14,18155.0,75.4855,75.4955,75.327,75.4657,18155.0
2016-04-26 13:50:00,76.13,76.18,76.09,76.15,11518.0,75.4558,75.5054,75.4162,75.4756,11518.0
2016-04-26 14:00:00,76.16,76.21,76.02,76.02,22380.0,75.4855,75.5351,75.3468,75.3468,22380.0
2016-04-26 14:10:00,76.03,76.24,76.02,76.21,20567.0,75.3567,75.5648,75.3468,75.5351,20567.0
2016-04-26 14:20:00,76.22,76.27,76.1,76.1,23165.0,75.545,75.5946,75.4261,75.4261,23165.0
2016-04-26 14:30:00,76.07,76.23,76.07,76.19,25884.0,75.3963,75.5549,75.3963,75.5153,25884.0
2016-04-26 14:40:00,76.18,76.29,76.14,76.22,42600.0,75.5054,75.6144,75.4657,75.545,42600.0
2016-04-26 14:50:00,76.21,76.22,76.06,76.11,28393.0,75.5351,75.545,75.3864,75.436,28393.0
2016-04-26 15:00:00,76.11,76.22,76.06,76.06,50632.0,75.436,75.545,75.3864,75.3864,50632.0
2016-04-26 15:10:00,76.06,76.11,76.01,76.04,37125.0,75.3864,75.436,75.3369,75.3666,37125.0
2016-04-26 15:20:00,76.04,76.16,75.97,76.11,62595.0,75.3666,75.4855,75.2972,75.436,62595.0
2016-04-26 15:30:00,76.11,76.22,76.11,76.12,88975.0,75.436,75.545,75.436,75.4459,88975.0
2016-04-26 15:40:00,76.12,76.21,76.12,76.17,81233.0,75.4459,75.5351,75.4459,75.4955,81233.0
2016-04-26 15:50:00,76.17,76.26,76.1,76.2,143839.0,75.4955,75.5847,75.4261,75.5252,143839.0
2016-04-27 09:30:00,75.67,76.17,75.67,76.0,73408.0,74.9999,75.4955,74.9999,75.327,73408.0
2016-04-27 09:40:00,76.02,76.2,75.93,76.01,115499.0,75.3468,75.5252,75.2576,75.3369,115499.0
2016-04-27 09:50:00,76.04,76.11,75.6,75.66,77140.0,75.3666,75.436,74.9305,74.99,77140.0
2016-04-27 10:00:00,75.68,75.94,75.59,75.65,38796.0,75.0098,75.2675,74.9206,74.9801,38796.0
2016-04-27 10:10:00,75.67,75.68,75.15,75.19,66402.0,74.9999,75.0098,74.4845,74.5241,66402.0
2016-04-27 10:20:00,75.18,75.21,74.93,74.95,66845.0,74.5142,74.544,74.2664,74.2863,66845.0
2016-04-27 10:30:00,74.94,75.1,74.82,75.06,179293.0,74.2764,74.4349,74.1574,74.3953,179293.0
2016-04-27 10:40:00,75.07,75.08,74.95,75.07,124625.0,74.4052,74.4151,74.2863,74.4052,124625.0
2016-04-27 10:50:00,75.07,75.13,74.96,75.04,81569.0,74.4052,74.4647,74.2962,74.3755,81569.0
2016-04-27 11:00:00,75.05,75.08,74.95,74.97,66004.0,74.3854,74.4151,74.2863,74.3061,66004.0
2016-04-27 11:10:00,74.95,75.0,74.8,75.0,84446.0,74.2863,74.3358,74.1376,74.3358,84446.0
2016-04-27 11:20:00,75.02,75.08,75.0,75.06,41869.0,74.3556,74.4151,74.3358,74.3953,41869.0
2016-04-27 11:30:00,75.06,75.39,75.04,75.36,78848.0,74.3953,74.7224,74.3755,74.6926,78848.0
2016-04-27 11:40:00,75.36,75.46,75.32,75.4,55657.0,74.6926,74.7917,74.653,74.7323,55657.0
2016-04-27 11:50:00,75.4,75.48,75.32,75.42,37606.0,74.7323,74.8116,74.653,74.7521,37606.0
2016-04-27 12:00:00,75.41,75.41,75.31,75.4,34920.0,74.7422,74.7422,74.6431,74.7323,34920.0
2016-04-27 12:10:00,75.39,75.4,75.19,75.2,36314.0,74.7224,74.7323,74.5241,74.534,36314.0
2016-04-27 12:20:00,75.19,75.37,75.16,75.34,36708.0,74.5241,74.7025,74.4944,74.6728,36708.0
2016-04-27 12:30:00,75.34,75.4,75.32,75.37,42065.0,74.6728,74.7323,74.653,74.7025,42065.0
2016-04-27 12:40:00,75.36,75.4,75.31,75.38,33701.0,74.6926,74.7323,74.6431,74.7125,33701.0
2016-04-27 12:50:00,75.37,75.4,75.29,75.32,35521.0,74.7025,74.7323,74.6233,74.653,35521.0
2016-04-27 13:00:00,75.34,75.38,75.25,75.3,29918.0,74.6728,74.7125,74.5836,74.6332,29918.0
2016-04-27 13:10:00,75.3,75.39,75.18,75.3,37307.0,74.6332,74.7224,74.5142,74.6332,37307.0
2016-04-27 13:20:00,75.31,75.31,75.05,75.09,42076.0,74.6431,74.6431,74.3854,74.425,42076.0
2016-04-27 13:30:00,75.08,75.18,75.04,75.09,81627.0,74.4151,74.5142,74.3755,74.425,81627.0
2016-04-27 13:40:00,75.08,75.21,75.04,75.19,51822.0,74.4151,74.544,74.3755,74.5241,51822.0
2016-04-27 13:50:00,75.2,75.26,75.15,75.17,38109.0,74.534,74.5935,74.4845,74.5043,38109.0
2016-04-27 14:00:00,75.17,75.41,74.98,75.39,109022.0,74.5043,74.7422,74.316,74.7224,109022.0
2016-04-27 14:10:00,75.39,75.5,75.29,75.37,65448.0,74.7224,74.8314,74.6233,74.7025,65448.0
2016-04-27 14:20:00,75.37,75.44,75.23,75.38,71417.0,74.7025,74.7719,74.5638,74.7125,71417.0
2016-04-27 14:30:00,75.38,75.41,75.18,75.21,58491.0,74.7125,74.7422,74.5142,74.544,58491.0
2016-04-27 14:40:00,75.2,75.39,75.19,75.3,64428.0,74.534,74.7224,74.5241,74.6332,64428.0
2016-04-27 14:50:00,75.3,75.42,75.27,75.32,89612.0,74.6332,74.7521,74.6034,74.653,89612.0
2016-04-27 15:00:00,75.32,75.6,75.31,75.57,69129.0,74.653,74.9305,74.6431,74.9008,69129.0
2016-04-27 15:10:00,75.57,75.71,75.52,75.69,96335.0,74.9008,75.0395,74.8512,75.0197,96335.0
2016-04-27 15:20:00,75.68,75.84,75.65,75.78,108810.0,75.0098,75.1684,74.9801,75.1089,108810.0
2016-04-27 15:30:00,75.78,75.86,75.74,75.81,82374.0,75.1089,75.1882,75.0693,75.1386,82374.0
2016-04-27 15:40:00,75.82,75.84,75.73,75.79,127267.0,75.1486,75.1684,75.0594,75.1188,127267.0
2016-04-27 15:50:00,75.79,75.79,75.62,75.72,175890.0,75.1188,75.1188,74.9503,75.0494,175890.0
2016-04-28 09:30:00,75.38,76.06,75.32,76.01,69372.0,74.7125,75.3864,74.653,75.3369,69372.0
2016-04-28 09:40:00,75.98,76.24,75.86,76.14,40855.0,75.3071,75.5648,75.1882,75.4657,40855.0
2016-04-28 09:50:00,76.14,76.33,75.94,76.09,118921.0,75.4657,75.654,75.2675,75.4162,118921.0
2016-04-28 10:00:00,76.06,76.15,75.95,76.03,82893.0,75.3864,75.4756,75.2774,75.3567,82893.0
2016-04-28 10:10:00,76.03,76.28,75.98,76.18,235662.0,75.3567,75.6045,75.3071,75.5054,235662.0
2016-04-28 10:20:00,76.18,76.19,76.0,76.03,42173.0,75.5054,75.5153,75.327,75.3567,42173.0
2016-04-28 10:30:00,76.08,76.16,75.99,76.06,52854.0,75.4063,75.4855,75.3171,75.3864,52854.0
2016-04-28 10:40:00,76.06,76.5,76.06,76.4,59984.0,75.3864,75.8225,75.3864,75.7234,59984.0
2016-04-28 10:50:00,76.41,76.49,76.31,76.48,34694.0,75.7333,75.8126,75.6342,75.8027,34694.0
2016-04-28 11:00:00,76.49,76.54,76.42,76.44,39030.0,75.8126,75.8622,75.7432,75.7631,39030.0
2016-04-28 11:10:00,76.44,76.5,76.36,76.41,37682.0,75.7631,75.8225,75.6838,75.7333,37682.0
2016-04-28 11:20:00,76.42,76.56,76.42,76.48,42082.0,75.7432,75.882,75.7432,75.8027,42082.0
2016-04-28 11:30:00,76.5,76.64,76.49,76.63,20989.0,75.8225,75.9613,75.8126,75.9514,20989.0
2016-04-28 11:40:00,76.62,76.64,76.55,76.6,17596.0,75.9415,75.9613,75.8721,75.9217,17596.0
2016-04-28 11:50:00,76.57,76.62,76.54,76.58,21290.0,75.8919,75.9415,75.8622,75.9018,21290.0
2016-04-28 12:00:00,76.6,76.64,76.53,76.58,25150.0,75.9217,75.9613,75.8523,75.9018,25150.0
2016-04-28 12:10:00,76.58,76.59,76.27,76.27,31311.0,75.9018,75.9117,75.5946,75.5946,31311.0
2016-04-28 12:20:00,76.26,76.27,76.15,76.2,39349.0,75.5847,75.5946,75.4756,75.5252,39349.0
2016-04-28 12:30:00,76.19,76.2,76.08,76.09,24469.0,75.5153,75.5252,75.4063,75.4162,24469.0
2016-04-28 12:40:00,76.08,76.17,76.05,76.1,64354.0,75.4063,75.4955,75.3765,75.4261,64354.0
2016-04-28 12:50:00,76.1,76.15,76.05,76.08,42369.0,75.4261,75.4756,75.3765,75.4063,42369.0
2016-04-28 13:00:00,76.1,76.1,75.87,75.91,134151.0,75.4261,75.4261,75.1981,75.2378,134151.0
2016-04-28 13:10:00,75.91,75.92,75.8,75.89,47343.0,75.2378,75.2477,75.1287,75.2179,47343.0
2016-04-28 13:20:00,75.89,75.91,75.83,75.91,52593.0,75.2179,75.2378,75.1585,75.2378,52593.0
2016-04-28 13:30:00,75.92,76.01,75.89,75.97,34702.0,75.2477,75.3369,75.2179,75.2972,34702.0
2016-04-28 13:40:00,75.98,76.01,75.92,75.97,38649.0,75.3071,75.3369,75.2477,75.2972,38649.0
2016-04-28 13:50:00,75.98,76.07,75.9,75.95,38014.0,75.3071,75.3963,75.2278,75.2774,38014.0
2016-04-28 14:00:00,75.94,76.05,75.92,76.01,56437.0,75.2675,75.3765,75.2477,75.3369,56437.0
2016-04-28 14:10:00,76.01,76.03,75.95,75.96,29910.0,75.3369,75.3567,75.2774,75.2873,29910.0
2016-04-28 14:20:00,75.97,76.01,75.93,75.99,39862.0,75.2972,75.3369,75.2576,75.3171,39862.0
2016-04-28 14:30:00,75.99,76.01,75.92,75.94,58140.0,75.3171,75.3369,75.2477,75.2675,58140.0
2016-04-28 14:40:00,75.93,76.05,75.87,75.91,71755.0,75.2576,75.3765,75.1981,75.2378,71755.0
2016-04-28 14:50:00,75.9,75.9,75.78,75.82,65095.0,75.2278,75.2278,75.1089,75.1486,65095.0
2016-04-28 15:00:00,75.81,75.82,75.63,75.63,76177.0,75.1386,75.1486,74.9602,74.9602,76177.0
2016-04-28 15:10:00,75.64,75.64,75.27,75.37,179804.0,74.9702,74.9702,74.6034,74.7025,179804.0
2016-04-28 15:20:00,75.35,75.42,75.0,75.02,155918.0,74.6827,74.7521,74.3358,74.3556,155918.0
2016-04-28 15:30:00,75.03,75.15,74.96,75.03,166775.0,74.3656,74.4845,74.2962,74.3656,166775.0
2016-04-28 15:40:00,75.04,75.39,75.04,75.26,238639.0,74.3755,74.7224,74.3755,74.5935,238639.0
2016-04-28 15:50:00,75.25,75.4,75.18,75.37,440095.0,74.5836,74.7323,74.5142,74.7025,440095.0
2016-04-29 09:30:00,75.01,75.75,75.01,75.72,67725.0,74.3457,75.0792,74.3457,75.0494,67725.0
2016-04-29 09:40:00,75.77,75.86,75.05,75.17,62337.0,75.099,75.1882,74.3854,74.5043,62337.0
2016-04-29 09:50:00,75.16,75.46,75.1,75.28,58188.0,74.4944,74.7917,74.4349,74.6133,58188.0
2016-04-29 10:00:00,75.29,75.29,74.93,75.02,23473.0,74.6233,74.6233,74.2664,74.3556,23473.0
2016-04-29 10:10:00,74.99,75.19,74.86,74.98,41345.0,74.3259,74.5241,74.1971,74.316,41345.0
2016-04-29 10:20:00,75.0,75.03,74.77,74.84,31246.0,74.3358,74.3656,74.1079,74.1772,31246.0
2016-04-29 10:30:00,74.84,75.17,74.74,75.08,48608.0,74.1772,74.5043,74.0781,74.4151,48608.0
2016-04-29 10:40:00,75.1,75.1,74.98,75.03,33380.0,74.4349,74.4349,74.316,74.3656,33380.0
2016-04-29 10:50:00,75.03,75.03,74.78,74.89,28776.0,74.3656,74.3656,74.1178,74.2268,28776.0
2016-04-29 11:00:00,74.89,74.91,74.64,74.8,62298.0,74.2268,74.2466,73.979,74.1376,62298.0
2016-04-29 11:10:00,74.8,74.87,74.64,74.68,46832.0,74.1376,74.207,73.979,74.0187,46832.0
2016-04-29 11:20:00,74.67,74.67,74.51,74.51,46841.0,74.0087,74.0087,73.8502,73.8502,46841.0
2016-04-29 11:30:00,74.54,74.72,74.48,74.69,51464.0,73.8799,74.0583,73.8204,74.0286,51464.0
2016-04-29 11:40:00,74.68,74.79,74.54,74.77,46050.0,74.0187,74.1277,73.8799,74.1079,46050.0
2016-04-29 11:50:00,74.75,75.12,74.75,75.1,38092.0,74.088,74.4548,74.088,74.4349,38092.0
2016-04-29 12:00:00,75.1,75.22,75.06,75.12,38340.0,74.4349,74.5539,74.3953,74.4548,38340.0
2016-04-29 12:10:00,75.12,75.45,75.08,75.44,39561.0,74.4548,74.7818,74.4151,74.7719,39561.0
2016-04-29 12:20:00,75.44,75.59,75.41,75.42,48795.0,74.7719,74.9206,74.7422,74.7521,48795.0
2016-04-29 12:30:00,75.43,75.55,75.32,75.52,35600.0,74.762,74.8809,74.653,74.8512,35600.0
2016-04-29 12:40:00,75.53,75.6,75.41,75.58,29481.0,74.8611,74.9305,74.7422,74.9107,29481.0
2016-04-29 12:50:00,75.57,75.6,75.47,75.52,39815.0,74.9008,74.9305,74.8017,74.8512,39815.0
2016-04-29 13:00:00,75.54,75.71,75.52,75.65,48469.0,74.871,75.0395,74.8512,74.9801,48469.0
2016-04-29 13:10:00,75.66,75.78,75.62,75.66,60324.0,74.99,75.1089,74.9503,74.99,60324.0
2016-04-29 13:20:00,75.66,75.68,75.57,75.64,95502.0,74.99,75.0098,74.9008,74.9702,95502.0
2016-04-29 13:30:00,75.64,75.67,75.46,75.55,45856.0,74.9702,74.9999,74.7917,74.8809,45856.0
2016-04-29 13:40:00,75.54,75.54,75.36,75.45,33837.0,74.871,74.871,74.6926,74.7818,33837.0
2016-04-29 13:50:00,75.45,75.57,75.4,75.41,73116.0,74.7818,74.9008,74.7323,74.7422,73116.0
2016-04-29 14:00:00,75.42,75.65,75.42,75.48,83456.0,74.7521,74.9801,74.7521,74.8116,83456.0
2016-04-29 14:10:00,75.49,75.5,75.37,75.46,90376.0,74.8215,74.8314,74.7025,74.7917,90376.0
2016-04-29 14:20:00,75.48,75.48,75.37,75.42,50168.0,74.8116,74.8116,74.7025,74.7521,50168.0
2016-04-29 14:30:00,75.41,75.45,75.3,75.32,46263.0,74.7422,74.7818,74.6332,74.653,46263.0
2016-04-29 14:40:00,75.31,75.61,75.31,75.59,49182.0,74.6431,74.9404,74.6431,74.9206,49182.0
2016-04-29 14:50:00,75.6,75.6,75.33,75.39,44712.0,74.9305,74.9305,74.6629,74.7224,44712.0
2016-04-29 15:00:00,75.37,75.52,75.33,75.47,53536.0,74.7025,74.8512,74.6629,74.8017,53536.0
2016-04-29 15:10:00,75.48,75.66,75.44,75.6,55782.0,74.8116,74.99,74.7719,74.9305,55782.0
2016-04-29 15:20:00,75.6,75.71,75.49,75.51,75830.0,74.9305,75.0395,74.8215,74.8413,75830.0
2016-04-29 15:30:00,75.52,75.8,75.52,75.71,115447.0,74.8512,75.1287,74.8512,75.0395,115447.0
2016-04-29 15:40:00,75.71,76.06,75.71,75.9,160454.0,75.0395,75.3864,75.0395,75.2278,160454.0
2016-04-29 15:50:00,75.9,75.95,75.74,75.81,285131.0,75.2278,75.2774,75.0693,75.1386,285131.0
2016-05-02 09:30:00,76.3,76.3,75.71,76.12,62361.0,75.6243,75.6243,75.0395,75.4459,62361.0
2016-05-02 09:40:00,76.16,76.59,76.16,76.31,50083.0,75.4855,75.9117,75.4855,75.6342,50083.0
2016-05-02 09:50:00,76.29,76.59,76.09,76.43,92915.0,75.6144,75.9117,75.4162,75.7532,92915.0
2016-05-02 10:00:00,76.43,76.73,76.38,76.69,106814.0,75.7532,76.0505,75.7036,76.0109,106814.0
2016-05-02 10:10:00,76.69,76.93,76.54,76.9,79723.0,76.0109,76.2487,75.8622,76.219,79723.0
2016-05-02 10:20:00,76.9,76.98,76.59,76.59,65504.0,76.219,76.2983,75.9117,75.9117,65504.0
2016-05-02 10:30:00,76.55,76.67,76.34,76.39,56501.0,75.8721,75.991,75.664,75.7135,56501.0
2016-05-02 10:40:00,76.37,76.7,76.37,76.68,45852.0,75.6937,76.0208,75.6937,76.0009,45852.0
2016-05-02 10:50:00,76.68,76.68,76.25,76.38,58153.0,76.0009,76.0009,75.5747,75.7036,58153.0
2016-05-02 11:00:00,76.38,76.45,76.25,76.31,47799.0,75.7036,75.773,75.5747,75.6342,47799.0
2016-05-02 11:10:00,76.33,76.5,76.33,76.45,39049.0,75.654,75.8225,75.654,75.773,39049.0
2016-05-02 11:20:00,76.47,76.53,76.34,76.52,31907.0,75.7928,75.8523,75.664,75.8424,31907.0
2016-05-02 11:30:00,76.5,76.85,76.42,76.75,70272.0,75.8225,76.1694,75.7432,76.0703,70272.0
2016-05-02 11:40:00,76.77,76.83,76.52,76.58,36927.0,76.0901,76.1496,75.8424,75.9018,36927.0
2016-05-02 11:50:00,76.58,76.67,76.44,76.53,43148.0,75.9018,75.991,75.7631,75.8523,43148.0
2016-05-02 12:00:00,76.52,76.57,76.4,76.53,38539.0,75.8424,75.8919,75.7234,75.8523,38539.0
2016-05-02 12:10:00,76.53,76.58,76.39,76.41,30011.0,75.8523,75.9018,75.7135,75.7333,30011.0
2016-05-02 12:20:00,76.41,76.53,76.31,76.31,33363.0,75.7333,75.8523,75.6342,75.6342,33363.0
2016-05-02 12:30:00,76.32,76.54,76.32,76.49,39317.0,75.6441,75.8622,75.6441,75.8126,39317.0
2016-05-02 12:40:00,76.47,76.68,76.46,76.64,34580.0,75.7928,76.0009,75.7829,75.9613,34580.0
2016-05-02 12:50:00,76.6,76.64,76.45,76.49,34551.0,75.9217,75.9613,75.773,75.8126,34551.0
2016-05-02 13:00:00,76.5,76.51,76.33,76.34,34917.0,75.8225,75.8324,75.654,75.664,34917.0
2016-05-02 13:10:00,76.34,76.56,76.32,76.52,48134.0,75.664,75.882,75.6441,75.8424,48134.0
2016-05-02 13:20:00,76.54,76.6,76.47,76.53,40018.0,75.8622,75.9217,75.7928,75.8523,40018.0
2016-05-02 13:30:00,76.54,76.58,76.47,76.48,42608.0,75.8622,75.9018,75.7928,75.8027,42608.0
2016-05-02 13:40:00,76.47,76.74,76.47,76.71,44852.0,75.7928,76.0604,75.7928,76.0307,44852.0
2016-05-02 13:50:00,76.7,76.83,76.64,76.65,47409.0,76.0208,76.1496,75.9613,75.9712,47409.0
2016-05-02 14:00:00,76.65,76.79,76.56,76.75,41691.0,75.9712,76.11,75.882,76.0703,41691.0
2016-05-02 14:10:00,76.75,76.88,76.74,76.83,39120.0,76.0703,76.1992,76.0604,76.1496,39120.0
2016-05-02 14:20:00,76.85,76.96,76.83,76.91,47356.0,76.1694,76.2785,76.1496,76.2289,47356.0
2016-05-02 14:30:00,76.92,76.96,76.84,76.89,55721.0,76.2388,76.2785,76.1595,76.2091,55721.0
2016-05-02 14:40:00,76.89,77.24,76.87,77.2,118590.0,76.2091,76.556,76.1893,76.5163,118590.0
2016-05-02 14:50:00,77.2,77.37,77.13,77.27,125985.0,76.5163,76.6848,76.447,76.5857,125985.0
2016-05-02 15:00:00,77.27,77.38,77.19,77.37,143276.0,76.5857,76.6947,76.5064,76.6848,143276.0
2016-05-02 15:10:00,77.39,77.44,77.31,77.34,98013.0,76.7047,76.7542,76.6254,76.6551,98013.0
2016-05-02 15:20:00,77.33,77.34,77.16,77.17,160734.0,76.6452,76.6551,76.4767,76.4866,160734.0
2016-05-02 15:30:00,77.17,77.29,77.11,77.27,130869.0,76.4866,76.6055,76.4271,76.5857,130869.0
2016-05-02 15:40:00,77.26,77.39,77.26,77.31,143854.0,76.5758,76.7047,76.5758,76.6254,143854.0
2016-05-02 15:50:00,77.31,77.32,77.18,77.27,266189.0,76.6254,76.6353,76.4965,76.5857,266189.0
2016-05-03 09:30:00,76.4,76.68,76.19,76.53,57295.0,75.7234,76.0009,75.5153,75.8523,57295.0
2016-05-03 09:40:00,76.49,76.53,76.03,76.03,39652.0,75.8126,75.8523,75.3567,75.3567,39652.0
2016-05-03 09:50:00,76.0,76.03,75.73,75.79,76114.0,75.327,75.3567,75.0594,75.1188,76114.0
2016-05-03 10:00:00,75.83,75.83,75.4,75.59,113513.0,75.1585,75.1585,74.7323,74.9206,113513.0
2016-05-03 10:10:00,75.59,75.64,75.43,75.47,110354.0,74.9206,74.9702,74.762,74.8017,110354.0
2016-05-03 10:20:00,75.49,75.65,75.45,75.49,67238.0,74.8215,74.9801,74.7818,74.8215,67238.0
2016-05-03 10:30:00,75.5,75.51,75.06,75.1,71238.0,74.8314,74.8413,74.3953,74.4349,71238.0
2016-05-03 10:40:00,75.08,75.22,74.98,75.12,143395.0,74.4151,74.5539,74.316,74.4548,143395.0
2016-05-03 10:50:00,75.1,75.21,75.01,75.06,103997.0,74.4349,74.544,74.3457,74.3953,103997.0
2016-05-03 11:00:00,75.06,75.14,75.0,75.05,66822.0,74.3953,74.4746,74.3358,74.3854,66822.0
2016-05-03 11:10:00,75.06,75.12,74.86,74.91,37377.0,74.3953,74.4548,74.1971,74.2466,37377.0
2016-05-03 11:20:00,74.9,74.97,74.82,74.82,26183.0,74.2367,74.3061,74.1574,74.1574,26183.0
2016-05-03 11:30:00,74.81,74.82,74.61,74.67,120754.0,74.1475,74.1574,73.9493,74.0087,120754.0
2016-05-03 11:40:00,74.7,74.75,74.63,74.7,179928.0,74.0385,74.088,73.9691,74.0385,179928.0
2016-05-03 11:50:00,74.72,74.81,74.69,74.72,91478.0,74.0583,74.1475,74.0286,74.0583,91478.0
2016-05-03 12:00:00,74.72,74.8,74.51,74.54,57789.0,74.0583,74.1376,73.8502,73.8799,57789.0
2016-05-03 12:10:00,74.52,74.62,74.38,74.62,66321.0,73.8601,73.9592,73.7213,73.9592,66321.0
2016-05-03 12:20:00,74.63,74.69,74.55,74.57,59271.0,73.9691,74.0286,73.8898,73.9096,59271.0
2016-05-03 12:30:00,74.58,74.87,74.57,74.85,29362.0,73.9195,74.207,73.9096,74.1871,29362.0
2016-05-03 12:40:00,74.85,74.99,74.83,74.92,40379.0,74.1871,74.3259,74.1673,74.2565,40379.0
2016-05-03 12:50:00,74.93,75.05,74.92,75.01,32447.0,74.2664,74.3854,74.2565,74.3457,32447.0
2016-05-03 13:00:00,75.01,75.11,74.94,75.06,30136.0,74.3457,74.4448,74.2764,74.3953,30136.0
2016-05-03 13:10:00,75.1,75.1,74.98,75.08,37956.0,74.4349,74.4349,74.316,74.4151,37956.0
2016-05-03 13:20:00,75.07,75.12,74.98,75.11,48239.0,74.4052,74.4548,74.316,74.4448,48239.0
2016-05-03 13:30:00,75.1,75.35,75.1,75.31,45919.0,74.4349,74.6827,74.4349,74.6431,45919.0
2016-05-03 13:40:00,75.32,75.37,75.28,75.3,47704.0,74.653,74.7025,74.6133,74.6332,47704.0
2016-05-03 13:50:00,75.31,75.42,75.22,75.24,39499.0,74.6431,74.7521,74.5539,74.5737,39499.0
2016-05-03 14:00:00,75.22,75.3,75.13,75.23,45682.0,74.5539,74.6332,74.4647,74.5638,45682.0
2016-05-03 14:10:00,75.23,75.27,74.92,74.95,29932.0,74.5638,74.6034,74.2565,74.2863,29932.0
2016-05-03 14:20:00,74.95,75.1,74.86,75.02,44331.0,74.2863,74.4349,74.1971,74.3556,44331.0
2016-05-03 14:30:00,75.04,75.12,74.98,75.08,24835.0,74.3755,74.4548,74.316,74.4151,24835.0
2016-05-03 14:40:00,75.07,75.07,74.87,74.91,27071.0,74.4052,74.4052,74.207,74.2466,27071.0
2016-05-03 14:50:00,74.9,75.06,74.86,75.0,27901.0,74.2367,74.3953,74.1971,74.3358,27901.0
2016-05-03 15:00:00,75.01,75.1,74.96,75.02,35465.0,74.3457,74.4349,74.2962,74.3556,35465.0
2016-05-03 15:10:00,75.05,75.09,74.86,74.98,52127.0,74.3854,74.425,74.1971,74.316,52127.0
2016-05-03 15:20:00,74.97,75.0,74.81,74.93,38093.0,74.3061,74.3358,74.1475,74.2664,38093.0
2016-05-03 15:30:00,74.92,74.98,74.78,74.82,63061.0,74.2565,74.316,74.1178,74.1574,63061.0
2016-05-03 15:40:00,74.84,74.96,74.73,74.93,131655.0,74.1772,74.2962,74.0682,74.2664,131655.0
2016-05-03 15:50:00,74.92,75.0,74.85,74.9,196734.0,74.2565,74.3358,74.1871,74.2367,196734.0
2016-05-04 09:30:00,74.31,74.63,74.27,74.31,59475.0,73.6519,73.9691,73.6123,73.6519,59475.0
2016-05-04 09:40:00,74.31,74.49,74.0,74.12,113171.0,73.6519,73.8303,73.3447,73.4636,113171.0
2016-05-04 09:50:00,74.11,74.31,74.02,74.27,72801.0,73.4537,73.6519,73.3645,73.6123,72801.0
2016-05-04 10:00:00,74.22,74.39,74.14,74.16,48099.0,73.5627,73.7312,73.4834,73.5033,48099.0
2016-05-04 10:10:00,74.16,74.44,74.15,74.34,45862.0,73.5033,73.7808,73.4933,73.6817,45862.0
2016-05-04 10:20:00,74.38,74.38,74.03,74.11,112208.0,73.7213,73.7213,73.3744,73.4537,112208.0
2016-05-04 10:30:00,74.07,74.27,74.03,74.24,44455.0,73.4141,73.6123,73.3744,73.5825,44455.0
2016-05-04 10:40:00,74.23,74.23,74.03,74.11,39098.0,73.5726,73.5726,73.3744,73.4537,39098.0
2016-05-04 10:50:00,74.12,74.16,73.94,73.97,76369.0,73.4636,73.5033,73.2852,73.3149,76369.0
2016-05-04 11:00:00,73.98,74.04,73.9,73.96,76986.0,73.3249,73.3843,73.2456,73.305,76986.0
2016-05-04 11:10:00,73.96,73.96,73.55,73.68,90280.0,73.305,73.305,72.8987,73.0275,90280.0
2016-05-04 11:20:00,73.64,73.73,73.6,73.69,56895.0,72.9879,73.0771,72.9482,73.0374,56895.0
2016-05-04 11:30:00,73.67,73.8,73.54,73.69,126196.0,73.0176,73.1464,72.8887,73.0374,126196.0
2016-05-04 11:40:00,73.72,73.81,73.63,73.79,81740.0,73.0672,73.1564,72.978,73.1365,81740.0
2016-05-04 11:50:00,73.79,73.88,73.77,73.83,36470.0,73.1365,73.2257,73.1167,73.1762,36470.0
2016-05-04 12:00:00,73.85,74.02,73.81,73.96,37415.0,73.196,73.3645,73.1564,73.305,37415.0
2016-05-04 12:10:00,73.96,74.13,73.96,74.0,46949.0,73.305,73.4735,73.305,73.3447,46949.0
2016-05-04 12:20:00,73.99,74.06,73.93,73.93,46351.0,73.3348,73.4041,73.2753,73.2753,46351.0
2016-05-04 12:30:00,73.96,74.0,73.92,73.95,10764.0,73.305,73.3447,73.2654,73.2951,10764.0
2016-05-04 12:40:00,73.95,73.95,73.82,73.87,43591.0,73.2951,73.2951,73.1663,73.2158,43591.0
2016-05-04 12:50:00,73.87,73.96,73.85,73.91,20812.0,73.2158,73.305,73.196,73.2555,20812.0
2016-05-04 13:00:00,73.89,74.05,73.89,73.97,21739.0,73.2356,73.3942,73.2356,73.3149,21739.0
2016-05-04 13:10:00,73.96,74.06,73.87,74.06,38745.0,73.305,73.4041,73.2158,73.4041,38745.0
2016-05-04 13:20:00,74.05,74.1,73.95,74.09,19612.0,73.3942,73.4438,73.2951,73.4339,19612.0
2016-05-04 13:30:00,74.1,74.14,73.99,74.03,39387.0,73.4438,73.4834,73.3348,73.3744,39387.0
2016-05-04 13:40:00,74.05,74.08,73.94,73.97,40000.0,73.3942,73.424,73.2852,73.3149,40000.0
2016-05-04 13:50:00,73.98,74.05,73.81,73.83,44758.0,73.3249,73.3942,73.1564,73.1762,44758.0
2016-05-04 14:00:00,73.84,73.84,73.64,73.72,68499.0,73.1861,73.1861,72.9879,73.0672,68499.0
2016-05-04 14:10:00,73.72,73.79,73.63,73.78,54667.0,73.0672,73.1365,72.978,73.1266,54667.0
2016-05-04 14:20:00,73.8,73.93,73.75,73.91,19548.0,73.1464,73.2753,73.0969,73.2555,19548.0
2016-05-04 14:30:00,73.9,73.99,73.87,73.97,32838.0,73.2456,73.3348,73.2158,73.3149,32838.0
2016-05-04 14:40:00,73.97,74.02,73.78,73.82,30801.0,73.3149,73.3645,73.1266,73.1663,30801.0
2016-05-04 14:50:00,73.81,73.81,73.61,73.66,87448.0,73.1564,73.1564,72.9581,73.0077,87448.0
2016-05-04 15:00:00,73.65,73.75,73.62,73.74,61702.0,72.9978,73.0969,72.968,73.087,61702.0
2016-05-04 15:10:00,73.74,73.91,73.7,73.84,32221.0,73.087,73.2555,73.0473,73.1861,32221.0
2016-05-04 15:20:00,73.83,73.95,73.8,73.83,42010.0,73.1762,73.2951,73.1464,73.1762,42010.0
2016-05-04 15:30:00,73.82,73.96,73.82,73.93,51770.0,73.1663,73.305,73.1663,73.2753,51770.0
2016-05-04 15:40:00,73.92,74.1,73.91,74.07,87394.0,73.2654,73.4438,73.2555,73.4141,87394.0
2016-05-04 15:50:00,74.06,74.06,73.93,73.98,203480.0,73.4041,73.4041,73.2753,73.3249,203480.0
2016-05-05 09:30:00,74.11,74.59,74.11,74.47,55004.0,73.4537,73.9295,73.4537,73.8105,55004.0
2016-05-05 09:40:00,74.4,74.43,74.18,74.39,50146.0,73.7411,73.7709,73.5231,73.7312,50146.0
2016-05-05 09:50:00,74.37,74.4,73.89,73.89,48881.0,73.7114,73.7411,73.2356,73.2356,48881.0
2016-05-05 10:00:00,73.84,74.34,73.81,74.17,60927.0,73.1861,73.6817,73.1564,73.5132,60927.0
2016-05-05 10:10:00,74.19,74.5,74.14,74.2,80777.0,73.533,73.8402,73.4834,73.5429,80777.0
2016-05-05 10:20:00,74.2,74.22,73.83,73.86,48363.0,73.5429,73.5627,73.1762,73.2059,48363.0
2016-05-05 10:30:00,73.88,74.16,73.87,74.16,24101.0,73.2257,73.5033,73.2158,73.5033,24101.0
2016-05-05 10:40:00,74.17,74.32,74.08,74.28,36001.0,73.5132,73.6618,73.424,73.6222,36001.0
2016-05-05 10:50:00,74.25,74.46,74.23,74.43,32906.0,73.5925,73.8006,73.5726,73.7709,32906.0
2016-05-05 11:00:00,74.44,74.48,74.31,74.33,31515.0,73.7808,73.8204,73.6519,73.6718,31515.0
2016-05-05 11:10:00,74.34,74.39,74.2,74.31,30473.0,73.6817,73.7312,73.5429,73.6519,30473.0
2016-05-05 11:20:00,74.3,74.31,74.07,74.19,48646.0,73.642,73.6519,73.4141,73.533,48646.0
2016-05-05 11:30:00,74.21,74.53,74.21,74.52,28360.0,73.5528,73.87,73.5528,73.8601,28360.0
2016-05-05 11:40:00,74.53,74.55,74.46,74.48,21239.0,73.87,73.8898,73.8006,73.8204,21239.0
2016-05-05 11:50:00,74.48,74.5,74.33,74.37,26637.0,73.8204,73.8402,73.6718,73.7114,26637.0
2016-05-05 12:00:00,74.39,74.49,74.33,74.37,27722.0,73.7312,73.8303,73.6718,73.7114,27722.0
2016-05-05 12:10:00,74.39,74.58,74.38,74.48,27948.0,73.7312,73.9195,73.7213,73.8204,27948.0
2016-05-05 12:20:00,74.48,74.49,74.37,74.42,12602.0,73.8204,73.8303,73.7114,73.761,12602.0
2016-05-05 12:30:00,74.4,74.5,74.37,74.46,15972.0,73.7411,73.8402,73.7114,73.8006,15972.0
2016-05-05 12:40:00,74.47,74.5,74.37,74.47,28476.0,73.8105,73.8402,73.7114,73.8105,28476.0
2016-05-05 12:50:00,74.45,74.5,74.42,74.43,25024.0,73.7907,73.8402,73.761,73.7709,25024.0
2016-05-05 13:00:00,74.42,74.47,74.33,74.34,18412.0,73.761,73.8105,73.6718,73.6817,18412.0
2016-05-05 13:10:00,74.31,74.31,74.08,74.11,24379.0,73.6519,73.6519,73.424,73.4537,24379.0
2016-05-05 13:20:00,74.12,74.14,73.89,73.93,39934.0,73.4636,73.4834,73.2356,73.2753,39934.0
2016-05-05 13:30:00,73.94,74.02,73.88,73.95,29645.0,73.2852,73.3645,73.2257,73.2951,29645.0
2016-05-05 13:40:00,73.94,73.97,73.71,73.72,51008.0,73.2852,73.3149,73.0572,73.0672,51008.0
2016-05-05 13:50:00,73.72,73.76,73.64,73.74,65101.0,73.0672,73.1068,72.9879,73.087,65101.0
2016-05-05 14:00:00,73.73,73.87,73.69,73.84,61883.0,73.0771,73.2158,73.0374,73.1861,61883.0
2016-05-05 14:10:00,73.84,73.94,73.79,73.8,41698.0,73.1861,73.2852,73.1365,73.1464,41698.0
2016-05-05 14:20:00,73.81,73.94,73.81,73.84,68253.0,73.1564,73.2852,73.1564,73.1861,68253.0
2016-05-05 14:30:00,73.82,73.88,73.76,73.83,31838.0,73.1663,73.2257,73.1068,73.1762,31838.0
2016-05-05 14:40:00,73.83,74.0,73.81,73.88,26191.0,73.1762,73.3447,73.1564,73.2257,26191.0
2016-05-05 14:50:00,73.88,73.96,73.73,73.75,33220.0,73.2257,73.305,73.0771,73.0969,33220.0
2016-05-05 15:00:00,73.73,73.78,73.7,73.74,73720.0,73.0771,73.1266,73.0473,73.087,73720.0
2016-05-05 15:10:00,73.75,73.86,73.7,73.82,36890.0,73.0969,73.2059,73.0473,73.1663,36890.0
2016-05-05 15:20:00,73.82,73.94,73.76,73.91,38972.0,73.1663,73.2852,73.1068,73.2555,38972.0
2016-05-05 15:30:00,73.93,73.96,73.79,73.8,43408.0,73.2753,73.305,73.1365,73.1464,43408.0
2016-05-05 15:40:00,73.81,73.91,73.78,73.79,87838.0,73.1564,73.2555,73.1266,73.1365,87838.0
2016-05-05 15:50:00,73.8,73.83,73.7,73.81,161433.0,73.1464,73.1762,73.0473,73.1564,161433.0
2016-05-06 09:30:00,73.5,74.04,73.33,73.92,65497.0,72.8491,73.3843,72.6806,73.2654,65497.0
2016-05-06 09:40:00,73.91,74.11,73.66,73.7,113137.0,73.2555,73.4537,73.0077,73.0473,113137.0
2016-05-06 09:50:00,73.69,73.87,73.52,73.57,69611.0,73.0374,73.2158,72.8689,72.9185,69611.0
2016-05-06 10:00:00,73.57,73.82,73.41,73.79,26953.0,72.9185,73.1663,72.7599,73.1365,26953.0
2016-05-06 10:10:00,73.77,73.78,73.35,73.36,19607.0,73.1167,73.1266,72.7004,72.7103,19607.0
2016-05-06 10:20:00,73.36,73.42,73.22,73.39,51323.0,72.7103,72.7698,72.5716,72.7401,51323.0
2016-05-06 10:30:00,73.38,73.46,73.29,73.34,80733.0,72.7302,72.8095,72.641,72.6905,80733.0
2016-05-06 10:40:00,73.35,73.39,73.23,73.3,57478.0,72.7004,72.7401,72.5815,72.6509,57478.0
2016-05-06 10:50:00,73.3,73.41,73.24,73.27,51489.0,72.6509,72.7599,72.5914,72.6211,51489.0
2016-05-06 11:00:00,73.27,73.42,73.26,73.35,34659.0,72.6211,72.7698,72.6112,72.7004,34659.0
2016-05-06 11:10:00,73.37,73.51,73.37,73.44,39037.0,72.7203,72.859,72.7203,72.7896,39037.0
2016-05-06 11:20:00,73.44,73.54,73.4,73.5,39865.0,72.7896,72.8887,72.75,72.8491,39865.0
2016-05-06 11:30:00,73.5,73.51,73.39,73.41,38155.0,72.8491,72.859,72.7401,72.7599,38155.0
2016-05-06 11:40:00,73.41,73.42,73.33,73.39,50820.0,72.7599,72.7698,72.6806,72.7401,50820.0
2016-05-06 11:50:00,73.39,73.44,73.26,73.27,79790.0,72.7401,72.7896,72.6112,72.6211,79790.0
2016-05-06 12:00:00,73.27,73.36,73.17,73.35,58487.0,72.6211,72.7103,72.522,72.7004,58487.0
2016-05-06 12:10:00,73.36,73.44,73.31,73.39,48970.0,72.7103,72.7896,72.6608,72.7401,48970.0
2016-05-06 12:20:00,73.39,73.49,73.29,73.44,48823.0,72.7401,72.8392,72.641,72.7896,48823.0
2016-05-06 12:30:00,73.46,73.46,73.32,73.42,55775.0,72.8095,72.8095,72.6707,72.7698,55775.0
2016-05-06 12:40:00,73.42,73.5,73.41,73.49,49895.0,72.7698,72.8491,72.7599,72.8392,49895.0
2016-05-06 12:50:00,73.48,73.59,73.45,73.56,75033.0,72.8293,72.9383,72.7995,72.9086,75033.0
2016-05-06 13:00:00,73.57,73.64,73.52,73.59,51430.0,72.9185,72.9879,72.8689,72.9383,51430.0
2016-05-06 13:10:00,73.59,73.73,73.59,73.73,21809.0,72.9383,73.0771,72.9383,73.0771,21809.0
2016-05-06 13:20:00,73.72,73.72,73.56,73.59,47221.0,73.0672,73.0672,72.9086,72.9383,47221.0
2016-05-06 13:30:00,73.59,73.74,73.53,73.69,39279.0,72.9383,73.087,72.8788,73.0374,39279.0
2016-05-06 13:40:00,73.7,73.76,73.63,73.76,35331.0,73.0473,73.1068,72.978,73.1068,35331.0
2016-05-06 13:50:00,73.75,73.97,73.68,73.97,78998.0,73.0969,73.3149,73.0275,73.3149,78998.0
2016-05-06 14:00:00,73.97,74.15,73.89,74.13,90083.0,73.3149,73.4933,73.2356,73.4735,90083.0
2016-05-06 14:10:00,74.14,74.23,73.99,74.17,75560.0,73.4834,73.5726,73.3348,73.5132,75560.0
2016-05-06 14:20:00,74.17,74.2,74.11,74.12,44493.0,73.5132,73.5429,73.4537,73.4636,44493.0
2016-05-06 14:30:00,74.12,74.15,73.98,74.15,82287.0,73.4636,73.4933,73.3249,73.4933,82287.0
2016-05-06 14:40:00,74.14,74.31,74.08,74.22,139760.0,73.4834,73.6519,73.424,73.5627,139760.0
2016-05-06 14:50:00,74.22,74.28,74.13,74.17,59159.0,73.5627,73.6222,73.4735,73.5132,59159.0
2016-05-06 15:00:00,74.17,74.3,74.12,74.14,43863.0,73.5132,73.642,73.4636,73.4834,43863.0
2016-05-06 15:10:00,74.14,74.18,73.99,74.08,81650.0,73.4834,73.5231,73.3348,73.424,81650.0
2016-05-06 15:20:00,74.09,74.13,74.02,74.09,126978.0,73.4339,73.4735,73.3645,73.4339,126978.0
2016-05-06 15:30:00,74.09,74.1,73.92,74.01,165667.0,73.4339,73.4438,73.2654,73.3546,165667.0
2016-05-06 15:40:00,74.0,74.08,73.95,74.04,82505.0,73.3447,73.424,73.2951,73.3843,82505.0
2016-05-06 15:50:00,74.05,74.32,74.05,74.27,224332.0,73.3942,73.6618,73.3942,73.6123,224332.0
2016-05-09 09:30:00,74.25,74.94,74.2,74.87,54438.0,73.5925,74.2764,73.5429,74.207,54438.0
2016-05-09 09:40:00,74.77,75.32,74.72,75.03,56414.0,74.1079,74.653,74.0583,74.3656,56414.0
2016-05-09 09:50:00,75.01,75.07,74.83,74.98,49677.0,74.3457,74.4052,74.1673,74.316,49677.0
2016-05-09 10:00:00,74.97,75.0,74.85,74.96,84388.0,74.3061,74.3358,74.1871,74.2962,84388.0
2016-05-09 10:10:00,74.96,75.12,74.88,74.95,82573.0,74.2962,74.4548,74.2169,74.2863,82573.0
2016-05-09 10:20:00,74.95,75.06,74.68,74.75,37534.0,74.2863,74.3953,74.0187,74.088,37534.0
2016-05-09 10:30:00,74.73,74.84,74.67,74.76,22789.0,74.0682,74.1772,74.0087,74.0979,22789.0
2016-05-09 10:40:00,74.75,74.95,74.72,74.95,26073.0,74.088,74.2863,74.0583,74.2863,26073.0
2016-05-09 10:50:00,74.97,75.04,74.91,74.98,38383.0,74.3061,74.3755,74.2466,74.316,38383.0
2016-05-09 11:00:00,74.97,75.18,74.97,75.09,42968.0,74.3061,74.5142,74.3061,74.425,42968.0
2016-05-09 11:10:00,75.1,75.12,74.72,74.75,46880.0,74.4349,74.4548,74.0583,74.088,46880.0
2016-05-09 11:20:00,74.76,74.83,74.62,74.7,77688.0,74.0979,74.1673,73.9592,74.0385,77688.0
2016-05-09 11:30:00,74.7,74.75,74.48,74.7,40089.0,74.0385,74.088,73.8204,74.0385,40089.0
2016-05-09 11:40:00,74.68,74.95,74.64,74.93,35008.0,74.0187,74.2863,73.979,74.2664,35008.0
2016-05-09 11:50:00,74.92,74.92,74.72,74.8,39708.0,74.2565,74.2565,74.0583,74.1376,39708.0
2016-05-09 12:00:00,74.8,74.9,74.71,74.71,18672.0,74.1376,74.2367,74.0484,74.0484,18672.0
2016-05-09 12:10:00,74.67,74.85,74.66,74.79,18207.0,74.0087,74.1871,73.9988,74.1277,18207.0
2016-05-09 12:20:00,74.81,74.94,74.74,74.85,12205.0,74.1475,74.2764,74.0781,74.1871,12205.0
2016-05-09 12:30:00,74.88,74.88,74.76,74.76,25793.0,74.2169,74.2169,74.0979,74.0979,25793.0
2016-05-09 12:40:00,74.78,74.84,74.71,74.78,13876.0,74.1178,74.1772,74.0484,74.1178,13876.0
2016-05-09 12:50:00,74.76,74.79,74.68,74.75,16151.0,74.0979,74.1277,74.0187,74.088,16151.0
2016-05-09 13:00:00,74.75,74.83,74.69,74.78,22966.0,74.088,74.1673,74.0286,74.1178,22966.0
2016-05-09 13:10:00,74.84,74.86,74.7,74.74,16149.0,74.1772,74.1971,74.0385,74.0781,16149.0
2016-05-09 13:20:00,74.75,74.8,74.7,74.76,22654.0,74.088,74.1376,74.0385,74.0979,22654.0
2016-05-09 13:30:00,74.76,74.91,74.75,74.76,35465.0,74.0979,74.2466,74.088,74.0979,35465.0
2016-05-09 13:40:00,74.75,74.81,74.7,74.78,18007.0,74.088,74.1475,74.0385,74.1178,18007.0
2016-05-09 13:50:00,74.8,74.85,74.67,74.7,33860.0,74.1376,74.1871,74.0087,74.0385,33860.0
2016-05-09 14:00:00,74.68,74.77,74.63,74.66,25320.0,74.0187,74.1079,73.9691,73.9988,25320.0
2016-05-09 14:10:00,74.67,74.74,74.62,74.66,20249.0,74.0087,74.0781,73.9592,73.9988,20249.0
2016-05-09 14:20:00,74.66,74.81,74.58,74.73,38639.0,73.9988,74.1475,73.9195,74.0682,38639.0
2016-05-09 14:30:00,74.74,74.89,74.74,74.89,47997.0,74.0781,74.2268,74.0781,74.2268,47997.0
2016-05-09 14:40:00,74.89,75.0,74.82,74.95,46712.0,74.2268,74.3358,74.1574,74.2863,46712.0
2016-05-09 14:50:00,74.95,75.07,74.95,75.02,25822.0,74.2863,74.4052,74.2863,74.3556,25822.0
2016-05-09 15:00:00,75.02,75.02,74.86,74.94,38877.0,74.3556,74.3556,74.1971,74.2764,38877.0
2016-05-09 15:10:00,74.94,74.96,74.88,74.9,20761.0,74.2764,74.2962,74.2169,74.2367,20761.0
2016-05-09 15:20:00,74.91,75.0,74.89,74.9,60798.0,74.2466,74.3358,74.2268,74.2367,60798.0
2016-05-09 15:30:00,74.91,74.95,74.82,74.82,46917.0,74.2466,74.2863,74.1574,74.1574,46917.0
2016-05-09 15:40:00,74.81,74.83,74.7,74.74,84334.0,74.1475,74.1673,74.0385,74.0781,84334.0
2016-05-09 15:50:00,74.74,74.74,74.59,74.64,182370.0,74.0781,74.0781,73.9295,73.979,182370.0
2016-05-10 09:30:00,75.13,75.6,74.95,75.28,118453.0,74.4647,74.9305,74.2863,74.6133,118453.0
2016-05-10 09:40:00,75.27,75.75,75.14,75.75,115648.0,74.6034,75.0792,74.4746,75.0792,115648.0
2016-05-10 09:50:00,75.75,75.84,75.48,75.61,64242.0,75.0792,75.1684,74.8116,74.9404,64242.0
2016-05-10 10:00:00,75.62,75.76,75.53,75.53,74081.0,74.9503,75.0891,74.8611,74.8611,74081.0
2016-05-10 10:10:00,75.53,75.9,75.53,75.86,62896.0,74.8611,75.2278,74.8611,75.1882,62896.0
2016-05-10 10:20:00,75.85,75.93,75.69,75.81,61860.0,75.1783,75.2576,75.0197,75.1386,61860.0
2016-05-10 10:30:00,75.81,75.88,75.68,75.69,32912.0,75.1386,75.208,75.0098,75.0197,32912.0
2016-05-10 10:40:00,75.71,75.81,75.64,75.73,26555.0,75.0395,75.1386,74.9702,75.0594,26555.0
2016-05-10 10:50:00,75.74,75.74,75.51,75.56,23129.0,75.0693,75.0693,74.8413,74.8909,23129.0
2016-05-10 11:00:00,75.55,75.7,75.46,75.7,48802.0,74.8809,75.0296,74.7917,75.0296,48802.0
2016-05-10 11:10:00,75.71,75.73,75.58,75.62,24754.0,75.0395,75.0594,74.9107,74.9503,24754.0
2016-05-10 11:20:00,75.61,75.69,75.48,75.57,48350.0,74.9404,75.0197,74.8116,74.9008,48350.0
2016-05-10 11:30:00,75.58,75.65,75.49,75.64,100127.0,74.9107,74.9801,74.8215,74.9702,100127.0
2016-05-10 11:40:00,75.64,75.64,75.42,75.44,41423.0,74.9702,74.9702,74.7521,74.7719,41423.0
2016-05-10 11:50:00,75.44,75.63,75.43,75.61,23330.0,74.7719,74.9602,74.762,74.9404,23330.0
2016-05-10 12:00:00,75.61,75.69,75.54,75.55,55507.0,74.9404,75.0197,74.871,74.8809,55507.0
2016-05-10 12:10:00,75.53,75.71,75.53,75.71,39476.0,74.8611,75.0395,74.8611,75.0395,39476.0
2016-05-10 12:20:00,75.71,75.8,75.68,75.74,17761.0,75.0395,75.1287,75.0098,75.0693,17761.0
2016-05-10 12:30:00,75.73,75.77,75.65,75.68,29396.0,75.0594,75.099,74.9801,75.0098,29396.0
2016-05-10 12:40:00,75.68,75.83,75.66,75.8,40707.0,75.0098,75.1585,74.99,75.1287,40707.0
2016-05-10 12:50:00,75.82,75.92,75.79,75.87,27815.0,75.1486,75.2477,75.1188,75.1981,27815.0
2016-05-10 13:00:00,75.88,75.88,75.79,75.84,31165.0,75.208,75.208,75.1188,75.1684,31165.0
2016-05-10 13:10:00,75.84,75.93,75.71,75.71,104242.0,75.1684,75.2576,75.0395,75.0395,104242.0
2016-05-10 13:20:00,75.73,75.8,75.71,75.78,33294.0,75.0594,75.1287,75.0395,75.1089,33294.0
2016-05-10 13:30:00,75.79,75.89,75.75,75.76,38927.0,75.1188,75.2179,75.0792,75.0891,38927.0
2016-05-10 13:40:00,75.76,75.82,75.72,75.75,35465.0,75.0891,75.1486,75.0494,75.0792,35465.0
2016-05-10 13:50:00,75.76,75.84,75.74,75.75,65835.0,75.0891,75.1684,75.0693,75.0792,65835.0
2016-05-10 14:00:00,75.75,75.88,75.75,75.8,45007.0,75.0792,75.208,75.0792,75.1287,45007.0
2016-05-10 14:10:00,75.81,75.86,75.76,75.76,51353.0,75.1386,75.1882,75.0891,75.0891,51353.0
2016-05-10 14:20:00,75.75,75.78,75.73,75.75,34039.0,75.0792,75.1089,75.0594,75.0792,34039.0
2016-05-10 14:30:00,75.76,75.86,75.72,75.84,34108.0,75.0891,75.1882,75.0494,75.1684,34108.0
2016-05-10 14:40:00,75.84,75.95,75.84,75.86,43606.0,75.1684,75.2774,75.1684,75.1882,43606.0
2016-05-10 14:50:00,75.87,75.9,75.81,75.82,37562.0,75.1981,75.2278,75.1386,75.1486,37562.0
2016-05-10 15:00:00,75.82,75.89,75.81,75.84,35853.0,75.1486,75.2179,75.1386,75.1684,35853.0
2016-05-10 15:10:00,75.84,75.86,75.78,75.78,87442.0,75.1684,75.1882,75.1089,75.1089,87442.0
2016-05-10 15:20:00,75.77,75.84,75.74,75.76,119814.0,75.099,75.1684,75.0693,75.0891,119814.0
2016-05-10 15:30:00,75.77,75.84,75.76,75.78,78028.0,75.099,75.1684,75.0891,75.1089,78028.0
2016-05-10 15:40:00,75.78,75.84,75.74,75.81,186393.0,75.1089,75.1684,75.0693,75.1386,186393.0
2016-05-10 15:50:00,75.82,75.98,75.81,75.93,144973.0,75.1486,75.3071,75.1386,75.2576,144973.0
2016-05-11 09:30:00,75.99,76.47,75.86,76.4,78520.0,75.3171,75.7928,75.1882,75.7234,78520.0
2016-05-11 09:40:00,76.44,76.49,76.17,76.36,59629.0,75.7631,75.8126,75.4955,75.6838,59629.0
2016-05-11 09:50:00,76.35,76.46,76.23,76.43,65334.0,75.6739,75.7829,75.5549,75.7532,65334.0
2016-05-11 10:00:00,76.44,76.72,76.39,76.68,44986.0,75.7631,76.0406,75.7135,76.0009,44986.0
2016-05-11 10:10:00,76.7,76.8,76.56,76.57,45548.0,76.0208,76.1199,75.882,75.8919,45548.0
2016-05-11 10:20:00,76.6,76.78,76.51,76.78,47520.0,75.9217,76.1001,75.8324,76.1001,47520.0
2016-05-11 10:30:00,76.81,76.92,76.72,76.83,72468.0,76.1298,76.2388,76.0406,76.1496,72468.0
2016-05-11 10:40:00,76.82,76.82,76.59,76.68,127275.0,76.1397,76.1397,75.9117,76.0009,127275.0
2016-05-11 10:50:00,76.66,76.72,76.48,76.5,56855.0,75.9811,76.0406,75.8027,75.8225,56855.0
2016-05-11 11:00:00,76.49,76.49,76.11,76.28,31859.0,75.8126,75.8126,75.436,75.6045,31859.0
2016-05-11 11:10:00,76.29,76.56,76.29,76.56,36889.0,75.6144,75.882,75.6144,75.882,36889.0
2016-05-11 11:20:00,76.56,76.64,76.47,76.5,65821.0,75.882,75.9613,75.7928,75.8225,65821.0
2016-05-11 11:30:00,76.5,76.62,76.39,76.47,83755.0,75.8225,75.9415,75.7135,75.7928,83755.0
2016-05-11 11:40:00,76.49,76.66,76.47,76.47,70400.0,75.8126,75.9811,75.7928,75.7928,70400.0
2016-05-11 11:50:00,76.46,76.55,76.37,76.37,20906.0,75.7829,75.8721,75.6937,75.6937,20906.0
2016-05-11 12:00:00,76.38,76.45,76.31,76.45,32237.0,75.7036,75.773,75.6342,75.773,32237.0
2016-05-11 12:10:00,76.45,76.48,76.42,76.45,72321.0,75.773,75.8027,75.7432,75.773,72321.0
2016-05-11 12:20:00,76.45,76.46,76.31,76.35,37121.0,75.773,75.7829,75.6342,75.6739,37121.0
2016-05-11 12:30:00,76.35,76.5,76.34,76.5,40310.0,75.6739,75.8225,75.664,75.8225,40310.0
2016-05-11 12:40:00,76.48,76.56,76.41,76.49,35338.0,75.8027,75.882,75.7333,75.8126,35338.0
2016-05-11 12:50:00,76.48,76.58,76.45,76.57,48508.0,75.8027,75.9018,75.773,75.8919,48508.0
2016-05-11 13:00:00,76.57,76.57,76.45,76.5,40970.0,75.8919,75.8919,75.773,75.8225,40970.0
2016-05-11 13:10:00,76.49,76.56,76.49,76.54,25617.0,75.8126,75.882,75.8126,75.8622,25617.0
2016-05-11 13:20:00,76.55,76.64,76.53,76.61,53061.0,75.8721,75.9613,75.8523,75.9316,53061.0
2016-05-11 13:30:00,76.61,76.62,76.37,76.41,24791.0,75.9316,75.9415,75.6937,75.7333,24791.0
2016-05-11 13:40:00,76.4,76.4,76.27,76.34,21653.0,75.7234,75.7234,75.5946,75.664,21653.0
2016-05-11 13:50:00,76.34,76.34,76.16,76.18,16758.0,75.664,75.664,75.4855,75.5054,16758.0
2016-05-11 14:00:00,76.19,76.2,76.05,76.06,34079.0,75.5153,75.5252,75.3765,75.3864,34079.0
2016-05-11 14:10:00,76.07,76.15,76.01,76.06,22507.0,75.3963,75.4756,75.3369,75.3864,22507.0
2016-05-11 14:20:00,76.05,76.18,76.0,76.17,43667.0,75.3765,75.5054,75.327,75.4955,43667.0
2016-05-11 14:30:00,76.17,76.22,76.09,76.22,42550.0,75.4955,75.545,75.4162,75.545,42550.0
2016-05-11 14:40:00,76.22,76.22,75.99,76.05,25833.0,75.545,75.545,75.3171,75.3765,25833.0
2016-05-11 14:50:00,76.05,76.13,75.99,76.07,27093.0,75.3765,75.4558,75.3171,75.3963,27093.0
2016-05-11 15:00:00,76.09,76.22,76.02,76.17,52636.0,75.4162,75.545,75.3468,75.4955,52636.0
2016-05-11 15:10:00,76.17,76.21,75.96,75.97,43369.0,75.4955,75.5351,75.2873,75.2972,43369.0
2016-05-11 15:20:00,75.96,76.03,75.92,75.98,53025.0,75.2873,75.3567,75.2477,75.3071,53025.0
2016-05-11 15:30:00,75.99,76.06,75.88,75.9,66476.0,75.3171,75.3864,75.208,75.2278,66476.0
2016-05-11 15:40:00,75.9,75.93,75.79,75.89,89584.0,75.2278,75.2576,75.1188,75.2179,89584.0
2016-05-11 15:50:00,75.89,75.89,75.78,75.79,121103.0,75.2179,75.2179,75.1089,75.1188,121103.0
2016-05-12 09:30:00,76.45,76.79,76.15,76.34,132353.0,75.773,76.11,75.4756,75.664,132353.0
2016-05-12 09:40:00,76.31,76.42,76.09,76.29,106167.0,75.6342,75.7432,75.4162,75.6144,106167.0
2016-05-12 09:50:00,76.28,76.52,76.06,76.08,86965.0,75.6045,75.8424,75.3864,75.4063,86965.0
2016-05-12 10:00:00,76.07,76.29,76.06,76.27,53115.0,75.3963,75.6144,75.3864,75.5946,53115.0
2016-05-12 10:10:00,76.26,76.59,76.2,76.21,59793.0,75.5847,75.9117,75.5252,75.5351,59793.0
2016-05-12 10:20:00,76.25,76.37,76.16,76.19,44634.0,75.5747,75.6937,75.4855,75.5153,44634.0
2016-05-12 10:30:00,76.19,76.21,76.06,76.14,60713.0,75.5153,75.5351,75.3864,75.4657,60713.0
2016-05-12 10:40:00,76.12,76.15,75.75,75.77,50365.0,75.4459,75.4756,75.0792,75.099,50365.0
2016-05-12 10:50:00,75.77,76.01,75.77,75.95,70119.0,75.099,75.3369,75.099,75.2774,70119.0
2016-05-12 11:00:00,75.96,76.14,75.82,75.86,59553.0,75.2873,75.4657,75.1486,75.1882,59553.0
2016-05-12 11:10:00,75.84,75.85,75.53,75.65,39627.0,75.1684,75.1783,74.8611,74.9801,39627.0
2016-05-12 11:20:00,75.65,75.8,75.61,75.61,43492.0,74.9801,75.1287,74.9404,74.9404,43492.0
2016-05-12 11:30:00,75.61,75.68,75.53,75.63,68744.0,74.9404,75.0098,74.8611,74.9602,68744.0
2016-05-12 11:40:00,75.63,75.77,75.57,75.75,101414.0,74.9602,75.099,74.9008,75.0792,101414.0
2016-05-12 11:50:00,75.75,75.76,75.46,75.48,49869.0,75.0792,75.0891,74.7917,74.8116,49869.0
2016-05-12 12:00:00,75.45,75.54,75.38,75.46,44260.0,74.7818,74.871,74.7125,74.7917,44260.0
2016-05-12 12:10:00,75.45,75.53,75.36,75.42,83426.0,74.7818,74.8611,74.6926,74.7521,83426.0
2016-05-12 12:20:00,75.41,75.53,75.38,75.53,49358.0,74.7422,74.8611,74.7125,74.8611,49358.0
2016-05-12 12:30:00,75.52,75.52,75.21,75.23,43782.0,74.8512,74.8512,74.544,74.5638,43782.0
2016-05-12 12:40:00,75.22,75.47,75.19,75.45,36817.0,74.5539,74.8017,74.5241,74.7818,36817.0
2016-05-12 12:50:00,75.45,75.66,75.43,75.66,54708.0,74.7818,74.99,74.762,74.99,54708.0
2016-05-12 13:00:00,75.66,75.69,75.55,75.59,24710.0,74.99,75.0197,74.8809,74.9206,24710.0
2016-05-12 13:10:00,75.58,75.64,75.52,75.57,26458.0,74.9107,74.9702,74.8512,74.9008,26458.0
2016-05-12 13:20:00,75.58,75.7,75.52,75.66,23544.0,74.9107,75.0296,74.8512,74.99,23544.0
2016-05-12 13:30:00,75.64,75.64,75.42,75.47,28141.0,74.9702,74.9702,74.7521,74.8017,28141.0
2016-05-12 13:40:00,75.46,75.74,75.44,75.73,24020.0,74.7917,75.0693,74.7719,75.0594,24020.0
2016-05-12 13:50:00,75.73,75.85,75.65,75.81,33458.0,75.0594,75.1783,74.9801,75.1386,33458.0
2016-05-12 14:00:00,75.83,76.03,75.82,75.97,22792.0,75.1585,75.3567,75.1486,75.2972,22792.0
2016-05-12 14:10:00,75.99,76.3,75.99,76.24,52550.0,75.3171,75.6243,75.3171,75.5648,52550.0
2016-05-12 14:20:00,76.27,76.29,76.09,76.17,27122.0,75.5946,75.6144,75.4162,75.4955,27122.0
2016-05-12 14:30:00,76.16,76.22,76.08,76.19,23006.0,75.4855,75.545,75.4063,75.5153,23006.0
2016-05-12 14:40:00,76.19,76.47,76.1,76.43,78031.0,75.5153,75.7928,75.4261,75.7532,78031.0
2016-05-12 14:50:00,76.43,76.51,76.26,76.31,37686.0,75.7532,75.8324,75.5847,75.6342,37686.0
2016-05-12 15:00:00,76.33,76.36,76.2,76.22,52914.0,75.654,75.6838,75.5252,75.545,52914.0
2016-05-12 15:10:00,76.2,76.27,76.06,76.09,51653.0,75.5252,75.5946,75.3864,75.4162,51653.0
2016-05-12 15:20:00,76.07,76.14,76.0,76.04,66122.0,75.3963,75.4657,75.327,75.3666,66122.0
2016-05-12 15:30:00,76.03,76.05,75.87,75.89,115226.0,75.3567,75.3765,75.1981,75.2179,115226.0
2016-05-12 15:40:00,75.9,76.01,75.89,75.92,91269.0,75.2278,75.3369,75.2179,75.2477,91269.0
2016-05-12 15:50:00,75.93,75.93,75.79,75.91,148569.0,75.2576,75.2576,75.1188,75.2378,148569.0
2016-05-13 09:30:00,76.0,76.47,75.95,76.43,147582.0,75.327,75.7928,75.2774,75.7532,147582.0
2016-05-13 09:40:00,76.41,76.79,76.36,76.68,127364.0,75.7333,76.11,75.6838,76.0009,127364.0
2016-05-13 09:50:00,76.71,76.86,76.43,76.68,91771.0,76.0307,76.1793,75.7532,76.0009,91771.0
2016-05-13 10:00:00,76.68,76.89,76.48,76.61,80554.0,76.0009,76.2091,75.8027,75.9316,80554.0
2016-05-13 10:10:00,76.57,76.73,76.36,76.68,73232.0,75.8919,76.0505,75.6838,76.0009,73232.0
2016-05-13 10:20:00,76.68,76.96,76.64,76.77,111691.0,76.0009,76.2785,75.9613,76.0901,111691.0
2016-05-13 10:30:00,76.73,76.92,76.62,76.77,112445.0,76.0505,76.2388,75.9415,76.0901,112445.0
2016-05-13 10:40:00,76.78,76.94,76.68,76.71,69520.0,76.1001,76.2586,76.0009,76.0307,69520.0
2016-05-13 10:50:00,76.7,76.95,76.7,76.77,56383.0,76.0208,76.2686,76.0208,76.0901,56383.0
2016-05-13 11:00:00,76.78,77.2,76.77,77.2,128195.0,76.1001,76.5163,76.0901,76.5163,128195.0
2016-05-13 11:10:00,77.21,77.3,77.05,77.16,135269.0,76.5262,76.6155,76.3677,76.4767,135269.0
2016-05-13 11:20:00,77.17,77.34,77.11,77.27,127276.0,76.4866,76.6551,76.4271,76.5857,127276.0
2016-05-13 11:30:00,77.26,77.28,76.98,77.06,82660.0,76.5758,76.5956,76.2983,76.3776,82660.0
2016-05-13 11:40:00,77.05,77.14,76.96,77.06,46409.0,76.3677,76.4569,76.2785,76.3776,46409.0
2016-05-13 11:50:00,77.06,77.18,77.0,77.05,69833.0,76.3776,76.4965,76.3181,76.3677,69833.0
2016-05-13 12:00:00,77.05,77.1,76.78,76.79,55087.0,76.3677,76.4172,76.1001,76.11,55087.0
2016-05-13 12:10:00,76.79,76.88,76.75,76.88,34901.0,76.11,76.1992,76.0703,76.1992,34901.0
2016-05-13 12:20:00,76.87,77.03,76.83,77.03,32304.0,76.1893,76.3478,76.1496,76.3478,32304.0
2016-05-13 12:30:00,77.03,77.14,76.98,77.03,50163.0,76.3478,76.4569,76.2983,76.3478,50163.0
2016-05-13 12:40:00,77.02,77.02,76.84,76.87,39402.0,76.3379,76.3379,76.1595,76.1893,39402.0
2016-05-13 12:50:00,76.84,76.89,76.65,76.7,29458.0,76.1595,76.2091,75.9712,76.0208,29458.0
2016-05-13 13:00:00,76.68,76.82,76.67,76.79,30839.0,76.0009,76.1397,75.991,76.11,30839.0
2016-05-13 13:10:00,76.79,76.87,76.73,76.74,31897.0,76.11,76.1893,76.0505,76.0604,31897.0
2016-05-13 13:20:00,76.72,76.82,76.59,76.63,33179.0,76.0406,76.1397,75.9117,75.9514,33179.0
2016-05-13 13:30:00,76.64,76.67,76.55,76.55,60043.0,75.9613,75.991,75.8721,75.8721,60043.0
2016-05-13 13:40:00,76.53,76.69,76.52,76.57,46821.0,75.8523,76.0109,75.8424,75.8919,46821.0
2016-05-13 13:50:00,76.57,76.57,76.31,76.39,46646.0,75.8919,75.8919,75.6342,75.7135,46646.0
2016-05-13 14:00:00,76.38,76.51,76.35,76.38,32816.0,75.7036,75.8324,75.6739,75.7036,32816.0
2016-05-13 14:10:00,76.38,76.56,76.37,76.43,59930.0,75.7036,75.882,75.6937,75.7532,59930.0
2016-05-13 14:20:00,76.43,76.43,76.19,76.24,57157.0,75.7532,75.7532,75.5153,75.5648,57157.0
2016-05-13 14:30:00,76.23,76.3,76.12,76.2,114880.0,75.5549,75.6243,75.4459,75.5252,114880.0
2016-05-13 14:40:00,76.2,76.29,76.12,76.27,46094.0,75.5252,75.6144,75.4459,75.5946,46094.0
2016-05-13 14:50:00,76.25,76.41,76.15,76.36,30167.0,75.5747,75.7333,75.4756,75.6838,30167.0
2016-05-13 15:00:00,76.36,76.38,76.26,76.36,51416.0,75.6838,75.7036,75.5847,75.6838,51416.0
2016-05-13 15:10:00,76.37,76.43,76.31,76.38,71930.0,75.6937,75.7532,75.6342,75.7036,71930.0
2016-05-13 15:20:00,76.37,76.54,76.37,76.49,73633.0,75.6937,75.8622,75.6937,75.8126,73633.0
2016-05-13 15:30:00,76.49,76.53,76.41,76.46,81099.0,75.8126,75.8523,75.7333,75.7829,81099.0
2016-05-13 15:40:00,76.46,76.52,76.33,76.39,118005.0,75.7829,75.8424,75.654,75.7135,118005.0
2016-05-13 15:50:00,76.38,76.43,76.34,76.37,242148.0,75.7036,75.7532,75.664,75.6937,242148.0
2016-05-16 09:30:00,76.67,77.0,76.52,76.89,166307.0,75.991,76.3181,75.8424,76.2091,166307.0
2016-05-16 09:40:00,76.88,76.91,76.0,76.24,156108.0,76.1992,76.2289,75.327,75.5648,156108.0
2016-05-16 09:50:00,76.21,76.3,76.06,76.27,77114.0,75.5351,75.6243,75.3864,75.5946,77114.0
2016-05-16 10:00:00,76.28,76.39,76.04,76.06,135804.0,75.6045,75.7135,75.3666,75.3864,135804.0
2016-05-16 10:10:00,76.06,76.24,76.06,76.2,69559.0,75.3864,75.5648,75.3864,75.5252,69559.0
2016-05-16 10:20:00,76.19,76.39,76.12,76.21,49271.0,75.5153,75.7135,75.4459,75.5351,49271.0
2016-05-16 10:30:00,76.2,76.26,76.13,76.22,50213.0,75.5252,75.5847,75.4558,75.545,50213.0
2016-05-16 10:40:00,76.21,76.22,76.06,76.21,69070.0,75.5351,75.545,75.3864,75.5351,69070.0
2016-05-16 10:50:00,76.23,76.51,76.2,76.46,58686.0,75.5549,75.8324,75.5252,75.7829,58686.0
2016-05-16 11:00:00,76.49,76.56,76.36,76.39,69102.0,75.8126,75.882,75.6838,75.7135,69102.0
2016-05-16 11:10:00,76.4,76.57,76.29,76.56,39778.0,75.7234,75.8919,75.6144,75.882,39778.0
2016-05-16 11:20:00,76.55,76.7,76.37,76.64,37587.0,75.8721,76.0208,75.6937,75.9613,37587.0
2016-05-16 11:30:00,76.66,76.87,76.66,76.83,48086.0,75.9811,76.1893,75.9811,76.1496,48086.0
2016-05-16 11:40:00,76.86,77.0,76.84,76.96,55912.0,76.1793,76.3181,76.1595,76.2785,55912.0
2016-05-16 11:50:00,76.97,77.1,76.84,76.84,112115.0,76.2884,76.4172,76.1595,76.1595,112115.0
2016-05-16 12:00:00,76.85,76.99,76.8,76.95,44261.0,76.1694,76.3082,76.1199,76.2686,44261.0
2016-05-16 12:10:00,76.94,77.06,76.9,76.91,47200.0,76.2586,76.3776,76.219,76.2289,47200.0
2016-05-16 12:20:00,76.91,76.98,76.81,76.83,47455.0,76.2289,76.2983,76.1298,76.1496,47455.0
2016-05-16 12:30:00,76.83,76.86,76.74,76.74,43114.0,76.1496,76.1793,76.0604,76.0604,43114.0
2016-05-16 12:40:00,76.75,76.94,76.75,76.93,47357.0,76.0703,76.2586,76.0703,76.2487,47357.0
2016-05-16 12:50:00,76.91,76.98,76.87,76.91,27296.0,76.2289,76.2983,76.1893,76.2289,27296.0
2016-05-16 13:00:00,76.94,77.01,76.87,76.9,37502.0,76.2586,76.328,76.1893,76.219,37502.0
2016-05-16 13:10:00,76.91,77.07,76.88,77.01,44634.0,76.2289,76.3875,76.1992,76.328,44634.0
2016-05-16 13:20:00,77.01,77.16,76.98,77.15,48796.0,76.328,76.4767,76.2983,76.4668,48796.0
2016-05-16 13:30:00,77.16,77.17,77.01,77.02,70459.0,76.4767,76.4866,76.328,76.3379,70459.0
2016-05-16 13:40:00,77.01,77.11,76.96,77.07,99429.0,76.328,76.4271,76.2785,76.3875,99429.0
2016-05-16 13:50:00,77.07,77.21,76.95,77.02,155118.0,76.3875,76.5262,76.2686,76.3379,155118.0
2016-05-16 14:00:00,77.0,77.19,76.99,77.16,126226.0,76.3181,76.5064,76.3082,76.4767,126226.0
2016-05-16 14:10:00,77.18,77.39,77.08,77.31,93191.0,76.4965,76.7047,76.3974,76.6254,93191.0
2016-05-16 14:20:00,77.3,77.49,77.3,77.47,96645.0,76.6155,76.8038,76.6155,76.7839,96645.0
2016-05-16 14:30:00,77.47,77.56,77.42,77.55,67704.0,76.7839,76.8731,76.7344,76.8632,67704.0
2016-05-16 14:40:00,77.56,77.69,77.55,77.58,90580.0,76.8731,77.002,76.8632,76.893,90580.0
2016-05-16 14:50:00,77.56,77.58,77.41,77.48,139644.0,76.8731,76.893,76.7245,76.7939,139644.0
2016-05-16 15:00:00,77.48,77.48,77.39,77.44,83086.0,76.7939,76.7939,76.7047,76.7542,83086.0
2016-05-16 15:10:00,77.43,77.45,77.37,77.37,109394.0,76.7443,76.7641,76.6848,76.6848,109394.0
2016-05-16 15:20:00,77.37,77.38,77.3,77.34,135647.0,76.6848,76.6947,76.6155,76.6551,135647.0
2016-05-16 15:30:00,77.34,77.44,77.23,77.33,169738.0,76.6551,76.7542,76.5461,76.6452,169738.0
2016-05-16 15:40:00,77.33,77.36,77.3,77.36,165127.0,76.6452,76.6749,76.6155,76.6749,165127.0
2016-05-16 15:50:00,77.36,77.36,77.24,77.31,237014.0,76.6749,76.6749,76.556,76.6254,237014.0
2016-05-17 09:30:00,77.5,77.55,76.9,77.03,203671.0,76.8137,76.8632,76.219,76.3478,203671.0
2016-05-17 09:40:00,77.01,77.25,76.9,77.0,135069.0,76.328,76.5659,76.219,76.3181,135069.0
2016-05-17 09:50:00,76.98,77.09,76.88,76.99,128968.0,76.2983,76.4073,76.1992,76.3082,128968.0
2016-05-17 10:00:00,77.0,77.0,76.78,76.87,138120.0,76.3181,76.3181,76.1001,76.1893,138120.0
2016-05-17 10:10:00,76.87,77.3,76.84,77.29,229210.0,76.1893,76.6155,76.1595,76.6055,229210.0
2016-05-17 10:20:00,77.29,77.46,77.19,77.24,66262.0,76.6055,76.774,76.5064,76.556,66262.0
2016-05-17 10:30:00,77.23,77.24,77.0,77.09,64621.0,76.5461,76.556,76.3181,76.4073,64621.0
2016-05-17 10:40:00,77.1,77.15,76.98,76.99,75160.0,76.4172,76.4668,76.2983,76.3082,75160.0
2016-05-17 10:50:00,76.99,77.2,76.96,77.13,52442.0,76.3082,76.5163,76.2785,76.447,52442.0
2016-05-17 11:00:00,77.13,77.15,77.0,77.15,36248.0,76.447,76.4668,76.3181,76.4668,36248.0
2016-05-17 11:10:00,77.17,77.23,77.07,77.13,167217.0,76.4866,76.5461,76.3875,76.447,167217.0
2016-05-17 11:20:00,77.12,77.29,77.1,77.11,195425.0,76.437,76.6055,76.4172,76.4271,195425.0
2016-05-17 11:30:00,77.1,77.24,77.09,77.17,85234.0,76.4172,76.556,76.4073,76.4866,85234.0
2016-05-17 11:40:00,77.17,77.26,77.13,77.19,71131.0,76.4866,76.5758,76.447,76.5064,71131.0
2016-05-17 11:50:00,77.18,77.26,77.15,77.2,95841.0,76.4965,76.5758,76.4668,76.5163,95841.0
2016-05-17 12:00:00,77.2,77.29,77.12,77.16,59362.0,76.5163,76.6055,76.437,76.4767,59362.0
2016-05-17 12:10:00,77.16,77.16,76.95,77.01,70514.0,76.4767,76.4767,76.2686,76.328,70514.0
2016-05-17 12:20:00,77.01,77.08,76.92,77.04,43996.0,76.328,76.3974,76.2388,76.3578,43996.0
2016-05-17 12:30:00,77.03,77.28,77.03,77.28,65199.0,76.3478,76.5956,76.3478,76.5956,65199.0
2016-05-17 12:40:00,77.29,77.31,77.06,77.14,46457.0,76.6055,76.6254,76.3776,76.4569,46457.0
2016-05-17 12:50:00,77.15,77.17,77.01,77.13,45636.0,76.4668,76.4866,76.328,76.447,45636.0
2016-05-17 13:00:00,77.13,77.15,77.01,77.06,77469.0,76.447,76.4668,76.328,76.3776,77469.0
2016-05-17 13:10:00,77.06,77.25,77.05,77.25,69255.0,76.3776,76.5659,76.3677,76.5659,69255.0
2016-05-17 13:20:00,77.24,77.33,77.21,77.26,32886.0,76.556,76.6452,76.5262,76.5758,32886.0
2016-05-17 13:30:00,77.27,77.42,77.26,77.35,52158.0,76.5857,76.7344,76.5758,76.665,52158.0
2016-05-17 13:40:00,77.35,77.5,77.34,77.44,72950.0,76.665,76.8137,76.6551,76.7542,72950.0
2016-05-17 13:50:00,77.44,77.45,77.29,77.3,95804.0,76.7542,76.7641,76.6055,76.6155,95804.0
2016-05-17 14:00:00,77.29,77.32,77.13,77.13,70889.0,76.6055,76.6353,76.447,76.447,70889.0
2016-05-17 14:10:00,77.13,77.16,77.03,77.05,90991.0,76.447,76.4767,76.3478,76.3677,90991.0
2016-05-17 14:20:00,77.05,77.05,76.7,76.83,74622.0,76.3677,76.3677,76.0208,76.1496,74622.0
2016-05-17 14:30:00,76.82,76.84,76.71,76.79,60141.0,76.1397,76.1595,76.0307,76.11,60141.0
2016-05-17 14:40:00,76.79,76.87,76.72,76.78,73529.0,76.11,76.1893,76.0406,76.1001,73529.0
2016-05-17 14:50:00,76.77,76.84,76.58,76.71,58781.0,76.0901,76.1595,75.9018,76.0307,58781.0
2016-05-17 15:00:00,76.71,76.93,76.64,76.84,98829.0,76.0307,76.2487,75.9613,76.1595,98829.0
2016-05-17 15:10:00,76.83,76.89,76.68,76.71,93656.0,76.1496,76.2091,76.0009,76.0307,93656.0
2016-05-17 15:20:00,76.7,76.83,76.57,76.75,134255.0,76.0208,76.1496,75.8919,76.0703,134255.0
2016-05-17 15:30:00,76.74,76.91,76.69,76.89,115637.0,76.0604,76.2289,76.0109,76.2091,115637.0
2016-05-17 15:40:00,76.89,76.92,76.71,76.74,129043.0,76.2091,76.2388,76.0307,76.0604,129043.0
2016-05-17 15:50:00,76.76,76.85,76.66,76.77,256080.0,76.0802,76.1694,75.9811,76.0901,256080.0
2016-05-18 09:30:00,76.77,77.32,76.64,76.88,191974.0,76.0901,76.6353,75.9613,76.1992,191974.0
2016-05-18 09:40:00,76.89,77.19,76.88,76.99,71940.0,76.2091,76.5064,76.1992,76.3082,71940.0
2016-05-18 09:50:00,76.98,77.19,76.95,77.15,104500.0,76.2983,76.5064,76.2686,76.4668,104500.0
2016-05-18 10:00:00,77.12,77.58,77.11,77.54,99991.0,76.437,76.893,76.4271,76.8533,99991.0
2016-05-18 10:10:00,77.55,78.0,77.52,77.88,132728.0,76.8632,77.3093,76.8335,77.1903,132728.0
2016-05-18 10:20:00,77.88,78.2,77.86,78.02,97704.0,77.1903,77.5075,77.1705,77.3291,97704.0
2016-05-18 10:30:00,78.02,78.09,77.74,77.78,193221.0,77.3291,77.3985,77.0516,77.0912,193221.0
2016-05-18 10:40:00,77.79,77.97,77.75,77.96,87436.0,77.1011,77.2795,77.0615,77.2696,87436.0
2016-05-18 10:50:00,77.97,77.97,77.44,77.62,98847.0,77.2795,77.2795,76.7542,76.9326,98847.0
2016-05-18 11:00:00,77.6,77.81,77.6,77.66,74518.0,76.9128,77.1209,76.9128,76.9723,74518.0
2016-05-18 11:10:00,77.7,77.74,77.54,77.56,67031.0,77.0119,77.0516,76.8533,76.8731,67031.0
2016-05-18 11:20:00,77.56,77.9,77.54,77.87,124593.0,76.8731,77.2101,76.8533,77.1804,124593.0
2016-05-18 11:30:00,77.85,77.86,77.71,77.71,56137.0,77.1606,77.1705,77.0218,77.0218,56137.0
2016-05-18 11:40:00,77.72,77.9,77.69,77.83,65925.0,77.0317,77.2101,77.002,77.1408,65925.0
2016-05-18 11:50:00,77.86,77.88,77.65,77.77,69135.0,77.1705,77.1903,76.9624,77.0813,69135.0
2016-05-18 12:00:00,77.77,77.79,77.67,77.73,112850.0,77.0813,77.1011,76.9822,77.0416,112850.0
2016-05-18 12:10:00,77.73,77.82,77.68,77.81,59666.0,77.0416,77.1308,76.9921,77.1209,59666.0
2016-05-18 12:20:00,77.8,77.86,77.64,77.64,133432.0,77.111,77.1705,76.9524,76.9524,133432.0
2016-05-18 12:30:00,77.64,77.74,77.62,77.69,85395.0,76.9524,77.0516,76.9326,77.002,85395.0
2016-05-18 12:40:00,77.68,77.72,77.62,77.68,75393.0,76.9921,77.0317,76.9326,76.9921,75393.0
2016-05-18 12:50:00,77.66,78.07,77.6,78.07,73011.0,76.9723,77.3786,76.9128,77.3786,73011.0
2016-05-18 13:00:00,78.07,78.21,77.96,77.99,104400.0,77.3786,77.5174,77.2696,77.2993,104400.0
2016-05-18 13:10:00,77.97,78.1,77.95,78.03,134444.0,77.2795,77.4084,77.2597,77.339,134444.0
2016-05-18 13:20:00,78.04,78.17,77.95,78.15,128563.0,77.3489,77.4777,77.2597,77.4579,128563.0
2016-05-18 13:30:00,78.15,78.44,78.15,78.41,263173.0,77.4579,77.7454,77.4579,77.7156,263173.0
2016-05-18 13:40:00,78.43,78.49,78.29,78.36,200894.0,77.7354,77.7949,77.5967,77.6661,200894.0
2016-05-18 13:50:00,78.35,78.46,78.31,78.46,287647.0,77.6562,77.7652,77.6165,77.7652,287647.0
2016-05-18 14:00:00,78.45,78.46,77.62,77.99,170753.0,77.7553,77.7652,76.9326,77.2993,170753.0
2016-05-18 14:10:00,77.95,78.13,77.68,77.87,160567.0,77.2597,77.4381,76.9921,77.1804,160567.0
2016-05-18 14:20:00,77.87,77.89,77.23,77.26,143008.0,77.1804,77.2002,76.5461,76.5758,143008.0
2016-05-18 14:30:00,77.25,77.54,77.01,77.4,140243.0,76.5659,76.8533,76.328,76.7146,140243.0
2016-05-18 14:40:00,77.4,77.58,77.28,77.45,75004.0,76.7146,76.893,76.5956,76.7641,75004.0
2016-05-18 14:50:00,77.44,77.68,77.42,77.66,90618.0,76.7542,76.9921,76.7344,76.9723,90618.0
2016-05-18 15:00:00,77.66,77.9,77.63,77.77,140636.0,76.9723,77.2101,76.9425,77.0813,140636.0
2016-05-18 15:10:00,77.8,77.8,77.34,77.57,143017.0,77.111,77.111,76.6551,76.8831,143017.0
2016-05-18 15:20:00,77.57,77.57,77.35,77.38,153624.0,76.8831,76.8831,76.665,76.6947,153624.0
2016-05-18 15:30:00,77.38,77.6,77.38,77.43,230321.0,76.6947,76.9128,76.6947,76.7443,230321.0
2016-05-18 15:40:00,77.43,77.75,77.43,77.65,283523.0,76.7443,77.0615,76.7443,76.9624,283523.0
2016-05-18 15:50:00,77.65,77.97,77.63,77.87,616144.0,76.9624,77.2795,76.9425,77.1804,616144.0
2016-05-19 09:30:00,82.26,82.48,81.25,82.0,2198383.0,81.5315,81.7496,80.5305,81.2738,2198383.0
2016-05-19 09:40:00,82.0,82.25,81.5,81.79,1058835.0,81.2738,81.5216,80.7783,81.0657,1058835.0
2016-05-19 09:50:00,81.79,81.81,81.05,81.11,763640.0,81.0657,81.0855,80.3322,80.3917,763640.0
2016-05-19 10:00:00,81.12,81.61,81.05,81.25,517346.0,80.4016,80.8873,80.3322,80.5305,517346.0
2016-05-19 10:10:00,81.25,81.3,81.0,81.29,352229.0,80.5305,80.58,80.2827,80.5701,352229.0
2016-05-19 10:20:00,81.29,81.37,80.99,81.11,326291.0,80.5701,80.6494,80.2728,80.3917,326291.0
2016-05-19 10:30:00,81.1,81.35,80.76,81.17,415889.0,80.3818,80.6296,80.0448,80.4512,415889.0
2016-05-19 10:40:00,81.15,81.16,80.64,80.9,302450.0,80.4314,80.4413,79.9259,80.1836,302450.0
2016-05-19 10:50:00,80.9,81.19,80.72,80.97,204313.0,80.1836,80.471,80.0052,80.253,204313.0
2016-05-19 11:00:00,80.99,81.09,80.4,80.49,246880.0,80.2728,80.3719,79.688,79.7772,246880.0
2016-05-19 11:10:00,80.49,80.86,80.31,80.82,323881.0,79.7772,80.1439,79.5988,80.1043,323881.0
2016-05-19 11:20:00,80.83,80.84,80.47,80.55,152131.0,80.1142,80.1241,79.7574,79.8367,152131.0
2016-05-19 11:30:00,80.56,80.56,80.15,80.32,179737.0,79.8466,79.8466,79.4402,79.6087,179737.0
2016-05-19 11:40:00,80.32,80.51,80.2,80.51,111734.0,79.6087,79.797,79.4898,79.797,111734.0
2016-05-19 11:50:00,80.5,80.79,80.49,80.71,184359.0,79.7871,80.0745,79.7772,79.9953,184359.0
2016-05-19 12:00:00,80.73,80.96,80.62,80.66,123262.0,80.0151,80.243,79.9061,79.9457,123262.0
2016-05-19 12:10:00,80.71,80.88,80.55,80.79,82311.0,79.9953,80.1637,79.8367,80.0745,82311.0
2016-05-19 12:20:00,80.81,80.84,80.42,80.44,90861.0,80.0944,80.1241,79.7078,79.7276,90861.0
2016-05-19 12:30:00,80.45,80.91,80.45,80.9,136372.0,79.7376,80.1935,79.7376,80.1836,136372.0
2016-05-19 12:40:00,80.9,81.34,80.8,81.09,279439.0,80.1836,80.6197,80.0845,80.3719,279439.0
2016-05-19 12:50:00,81.07,81.1,80.79,81.04,109479.0,80.3521,80.3818,80.0745,80.3223,109479.0
2016-05-19 13:00:00,81.03,81.17,81.0,81.05,166166.0,80.3124,80.4512,80.2827,80.3322,166166.0
2016-05-19 13:10:00,81.04,81.3,80.95,81.3,132315.0,80.3223,80.58,80.2331,80.58,132315.0
2016-05-19 13:20:00,81.3,81.44,81.13,81.42,288149.0,80.58,80.7188,80.4115,80.699,288149.0
2016-05-19 13:30:00,81.43,81.58,81.37,81.48,178493.0,80.7089,80.8575,80.6494,80.7584,178493.0
2016-05-19 13:40:00,81.47,81.74,81.22,81.25,233139.0,80.7485,81.0161,80.5007,80.5305,233139.0
2016-05-19 13:50:00,81.23,81.3,81.11,81.18,127164.0,80.5106,80.58,80.3917,80.4611,127164.0
2016-05-19 14:00:00,81.16,81.24,81.06,81.2,109383.0,80.4413,80.5206,80.3422,80.4809,109383.0
2016-05-19 14:10:00,81.21,81.27,81.2,81.21,135498.0,80.4908,80.5503,80.4809,80.4908,135498.0
2016-05-19 14:20:00,81.21,81.24,81.09,81.21,76453.0,80.4908,80.5206,80.3719,80.4908,76453.0
2016-05-19 14:30:00,81.17,81.2,80.7,80.81,108137.0,80.4512,80.4809,79.9853,80.0944,108137.0
2016-05-19 14:40:00,80.81,80.88,80.74,80.79,97384.0,80.0944,80.1637,80.025,80.0745,97384.0
2016-05-19 14:50:00,80.8,80.91,80.72,80.84,112003.0,80.0845,80.1935,80.0052,80.1241,112003.0
2016-05-19 15:00:00,80.85,81.09,80.85,81.0,137815.0,80.134,80.3719,80.134,80.2827,137815.0
2016-05-19 15:10:00,81.01,81.07,80.85,80.99,175826.0,80.2926,80.3521,80.134,80.2728,175826.0
2016-05-19 15:20:00,81.0,81.1,80.94,80.95,195138.0,80.2827,80.3818,80.2232,80.2331,195138.0
2016-05-19 15:30:00,80.94,81.06,80.87,81.05,252210.0,80.2232,80.3422,80.1538,80.3322,252210.0
2016-05-19 15:40:00,81.05,81.17,80.91,81.12,352742.0,80.3322,80.4512,80.1935,80.4016,352742.0
2016-05-19 15:50:00,81.12,81.2,81.03,81.07,421785.0,80.4016,80.4809,80.3124,80.3521,421785.0
2016-05-20 09:30:00,81.6,81.74,81.1,81.25,333389.0,80.8774,81.0161,80.3818,80.5305,333389.0
2016-05-20 09:40:00,81.21,81.66,81.21,81.56,154372.0,80.4908,80.9368,80.4908,80.8377,154372.0
2016-05-20 09:50:00,81.56,81.82,81.51,81.66,196168.0,80.8377,81.0954,80.7882,80.9368,196168.0
2016-05-20 10:00:00,81.67,81.7,81.04,81.04,199905.0,80.9468,80.9765,80.3223,80.3223,199905.0
2016-05-20 10:10:00,81.01,81.15,80.95,80.96,111487.0,80.2926,80.4314,80.2331,80.243,111487.0
2016-05-20 10:20:00,80.97,81.0,80.72,80.98,163122.0,80.253,80.2827,80.0052,80.2629,163122.0
2016-05-20 10:30:00,80.98,81.32,80.95,81.18,93166.0,80.2629,80.5999,80.2331,80.4611,93166.0
2016-05-20 10:40:00,81.19,81.47,81.15,81.4,56295.0,80.471,80.7485,80.4314,80.6791,56295.0
2016-05-20 10:50:00,81.39,81.52,81.3,81.52,64958.0,80.6692,80.7981,80.58,80.7981,64958.0
2016-05-20 11:00:00,81.51,81.69,81.44,81.44,89199.0,80.7882,80.9666,80.7188,80.7188,89199.0
2016-05-20 11:10:00,81.44,81.65,81.38,81.62,63161.0,80.7188,80.9269,80.6593,80.8972,63161.0
2016-05-20 11:20:00,81.6,81.61,81.44,81.59,71453.0,80.8774,80.8873,80.7188,80.8675,71453.0
2016-05-20 11:30:00,81.61,81.61,81.43,81.47,100403.0,80.8873,80.8873,80.7089,80.7485,100403.0
2016-05-20 11:40:00,81.45,81.57,81.26,81.51,91219.0,80.7287,80.8476,80.5404,80.7882,91219.0
2016-05-20 11:50:00,81.51,81.51,81.38,81.46,58127.0,80.7882,80.7882,80.6593,80.7386,58127.0
2016-05-20 12:00:00,81.45,81.47,81.06,81.23,118318.0,80.7287,80.7485,80.3422,80.5106,118318.0
2016-05-20 12:10:00,81.23,81.25,81.17,81.2,48844.0,80.5106,80.5305,80.4512,80.4809,48844.0
2016-05-20 12:20:00,81.2,81.33,81.19,81.29,57626.0,80.4809,80.6098,80.471,80.5701,57626.0
2016-05-20 12:30:00,81.28,81.41,81.26,81.37,64005.0,80.5602,80.6891,80.5404,80.6494,64005.0
2016-05-20 12:40:00,81.37,81.61,81.32,81.6,80458.0,80.6494,80.8873,80.5999,80.8774,80458.0
2016-05-20 12:50:00,81.61,81.74,81.59,81.71,68055.0,80.8873,81.0161,80.8675,80.9864,68055.0
2016-05-20 13:00:00,81.71,81.76,81.56,81.66,77201.0,80.9864,81.036,80.8377,80.9368,77201.0
2016-05-20 13:10:00,81.65,81.72,81.55,81.64,62138.0,80.9269,80.9963,80.8278,80.917,62138.0
2016-05-20 13:20:00,81.64,81.78,81.56,81.61,62341.0,80.917,81.0558,80.8377,80.8873,62341.0
2016-05-20 13:30:00,81.6,81.63,81.4,81.41,72047.0,80.8774,80.9071,80.6791,80.6891,72047.0
2016-05-20 13:40:00,81.39,81.51,81.36,81.39,75821.0,80.6692,80.7882,80.6395,80.6692,75821.0
2016-05-20 13:50:00,81.41,81.52,81.3,81.45,57584.0,80.6891,80.7981,80.58,80.7287,57584.0
2016-05-20 14:00:00,81.45,81.48,81.34,81.43,69716.0,80.7287,80.7584,80.6197,80.7089,69716.0
2016-05-20 14:10:00,81.43,81.54,81.42,81.45,51178.0,80.7089,80.8179,80.699,80.7287,51178.0
2016-05-20 14:20:00,81.44,81.56,81.38,81.55,42902.0,80.7188,80.8377,80.6593,80.8278,42902.0
2016-05-20 14:30:00,81.54,81.57,81.36,81.39,64949.0,80.8179,80.8476,80.6395,80.6692,64949.0
2016-05-20 14:40:00,81.38,81.44,81.3,81.31,52744.0,80.6593,80.7188,80.58,80.5899,52744.0
2016-05-20 14:50:00,81.3,81.41,81.02,81.08,137939.0,80.58,80.6891,80.3025,80.362,137939.0
2016-05-20 15:00:00,81.08,81.08,80.74,80.81,138351.0,80.362,80.362,80.025,80.0944,138351.0
2016-05-20 15:10:00,80.8,80.92,80.77,80.89,148167.0,80.0845,80.2034,80.0547,80.1737,148167.0
2016-05-20 15:20:00,80.9,80.96,80.83,80.86,113529.0,80.1836,80.243,80.1142,80.1439,113529.0
2016-05-20 15:30:00,80.86,81.03,80.85,80.99,106084.0,80.1439,80.3124,80.134,80.2728,106084.0
2016-05-20 15:40:00,80.98,81.05,80.93,81.0,201872.0,80.2629,80.3322,80.2133,80.2827,201872.0
2016-05-20 15:50:00,81.0,81.07,80.97,81.03,397325.0,80.2827,80.3521,80.253,80.3124,397325.0
2016-05-23 09:30:00,80.63,81.48,80.63,81.48,273721.0,79.916,80.7584,79.916,80.7584,273721.0
2016-05-23 09:40:00,81.46,81.59,81.11,81.47,273734.0,80.7386,80.8675,80.3917,80.7485,273734.0
2016-05-23 09:50:00,81.47,81.6,81.26,81.53,169437.0,80.7485,80.8774,80.5404,80.808,169437.0
2016-05-23 10:00:00,81.54,81.55,81.29,81.45,98502.0,80.8179,80.8278,80.5701,80.7287,98502.0
2016-05-23 10:10:00,81.43,81.72,81.41,81.71,72694.0,80.7089,80.9963,80.6891,80.9864,72694.0
2016-05-23 10:20:00,81.74,81.99,81.73,81.93,96453.0,81.0161,81.2639,81.0062,81.2044,96453.0
2016-05-23 10:30:00,81.91,82.05,81.78,81.99,241180.0,81.1846,81.3234,81.0558,81.2639,241180.0
2016-05-23 10:40:00,82.0,82.0,81.75,81.78,78184.0,81.2738,81.2738,81.026,81.0558,78184.0
2016-05-23 10:50:00,81.77,81.77,81.46,81.61,95767.0,81.0459,81.0459,80.7386,80.8873,95767.0
2016-05-23 11:00:00,81.61,81.75,81.54,81.7,117466.0,80.8873,81.026,80.8179,80.9765,117466.0
2016-05-23 11:10:00,81.69,81.85,81.63,81.72,129278.0,80.9666,81.1252,80.9071,80.9963,129278.0
2016-05-23 11:20:00,81.71,81.86,81.71,81.85,78335.0,80.9864,81.1351,80.9864,81.1252,78335.0
2016-05-23 11:30:00,81.85,81.86,81.58,81.6,61989.0,81.1252,81.1351,80.8575,80.8774,61989.0
2016-05-23 11:40:00,81.58,81.76,81.56,81.76,99889.0,80.8575,81.036,80.8377,81.036,99889.0
2016-05-23 11:50:00,81.76,81.76,81.59,81.67,82680.0,81.036,81.036,80.8675,80.9468,82680.0
2016-05-23 12:00:00,81.67,81.75,81.61,81.71,87990.0,80.9468,81.026,80.8873,80.9864,87990.0
2016-05-23 12:10:00,81.7,81.71,81.53,81.7,61446.0,80.9765,80.9864,80.808,80.9765,61446.0
2016-05-23 12:20:00,81.7,81.79,81.61,81.76,94637.0,80.9765,81.0657,80.8873,81.036,94637.0
2016-05-23 12:30:00,81.76,81.8,81.68,81.74,58862.0,81.036,81.0756,80.9567,81.0161,58862.0
2016-05-23 12:40:00,81.74,81.92,81.71,81.87,64449.0,81.0161,81.1945,80.9864,81.145,64449.0
2016-05-23 12:50:00,81.86,81.91,81.79,81.82,64262.0,81.1351,81.1846,81.0657,81.0954,64262.0
2016-05-23 13:00:00,81.83,81.95,81.82,81.93,58894.0,81.1053,81.2243,81.0954,81.2044,58894.0
2016-05-23 13:10:00,81.92,81.98,81.89,81.92,70242.0,81.1945,81.254,81.1648,81.1945,70242.0
2016-05-23 13:20:00,81.93,81.98,81.85,81.93,53271.0,81.2044,81.254,81.1252,81.2044,53271.0
2016-05-23 13:30:00,81.94,81.97,81.83,81.84,65907.0,81.2144,81.2441,81.1053,81.1152,65907.0
2016-05-23 13:40:00,81.84,81.91,81.83,81.85,52770.0,81.1152,81.1846,81.1053,81.1252,52770.0
2016-05-23 13:50:00,81.85,82.0,81.81,81.81,122634.0,81.1252,81.2738,81.0855,81.0855,122634.0
2016-05-23 14:00:00,81.82,81.97,81.82,81.91,54930.0,81.0954,81.2441,81.0954,81.1846,54930.0
2016-05-23 14:10:00,81.91,82.0,81.86,82.0,178743.0,81.1846,81.2738,81.1351,81.2738,178743.0
2016-05-23 14:20:00,81.99,82.07,81.89,82.0,151895.0,81.2639,81.3432,81.1648,81.2738,151895.0
2016-05-23 14:30:00,82.0,82.08,81.95,81.99,89100.0,81.2738,81.3531,81.2243,81.2639,89100.0
2016-05-23 14:40:00,82.0,82.1,81.97,82.04,86290.0,81.2738,81.3729,81.2441,81.3135,86290.0
2016-05-23 14:50:00,82.05,82.1,81.92,81.95,60415.0,81.3234,81.3729,81.1945,81.2243,60415.0
2016-05-23 15:00:00,81.95,82.02,81.88,81.89,86708.0,81.2243,81.2937,81.1549,81.1648,86708.0
2016-05-23 15:10:00,81.9,81.9,81.77,81.8,98389.0,81.1747,81.1747,81.0459,81.0756,98389.0
2016-05-23 15:20:00,81.79,81.87,81.77,81.79,102758.0,81.0657,81.145,81.0459,81.0657,102758.0
2016-05-23 15:30:00,81.8,81.91,81.73,81.86,132158.0,81.0756,81.1846,81.0062,81.1351,132158.0
2016-05-23 15:40:00,81.86,81.86,81.7,81.83,158974.0,81.1351,81.1351,80.9765,81.1053,158974.0
2016-05-23 15:50:00,81.82,81.82,81.67,81.73,280876.0,81.0954,81.0954,80.9468,81.0062,280876.0
2016-05-24 09:30:00,81.97,82.2,81.83,81.96,379581.0,81.2441,81.4721,81.1053,81.2342,379581.0
2016-05-24 09:40:00,81.97,82.2,81.84,82.15,188522.0,81.2441,81.4721,81.1152,81.4225,188522.0
2016-05-24 09:50:00,82.18,82.41,82.12,82.26,175664.0,81.4522,81.6802,81.3928,81.5315,175664.0
2016-05-24 10:00:00,82.27,82.64,82.24,82.51,171046.0,81.5414,81.9082,81.5117,81.7793,171046.0
2016-05-24 10:10:00,82.52,82.72,82.48,82.62,115145.0,81.7892,81.9875,81.7496,81.8883,115145.0
2016-05-24 10:20:00,82.62,82.78,82.61,82.71,80028.0,81.8883,82.0469,81.8784,81.9775,80028.0
2016-05-24 10:30:00,82.73,82.91,82.65,82.87,115411.0,81.9974,82.1758,81.9181,82.1361,115411.0
2016-05-24 10:40:00,82.88,82.94,82.71,82.89,72993.0,82.146,82.2055,81.9775,82.1559,72993.0
2016-05-24 10:50:00,82.89,83.03,82.8,83.0,232666.0,82.1559,82.2947,82.0667,82.265,232666.0
2016-05-24 11:00:00,83.0,83.16,82.93,82.96,109158.0,82.265,82.4236,82.1956,82.2253,109158.0
2016-05-24 11:10:00,82.95,83.0,82.77,82.97,89110.0,82.2154,82.265,82.037,82.2352,89110.0
2016-05-24 11:20:00,82.97,83.19,82.91,83.16,105338.0,82.2352,82.4533,82.1758,82.4236,105338.0
2016-05-24 11:30:00,83.17,83.24,83.02,83.11,210355.0,82.4335,82.5028,82.2848,82.374,210355.0
2016-05-24 11:40:00,83.12,83.3,83.08,83.26,89822.0,82.3839,82.5623,82.3443,82.5227,89822.0
2016-05-24 11:50:00,83.27,83.41,83.15,83.25,229785.0,82.5326,82.6713,82.4136,82.5128,229785.0
2016-05-24 12:00:00,83.27,83.35,83.22,83.35,133411.0,82.5326,82.6119,82.483,82.6119,133411.0
2016-05-24 12:10:00,83.36,83.36,83.16,83.16,76426.0,82.6218,82.6218,82.4236,82.4236,76426.0
2016-05-24 12:20:00,83.17,83.17,82.94,83.06,89346.0,82.4335,82.4335,82.2055,82.3244,89346.0
2016-05-24 12:30:00,83.06,83.17,83.03,83.05,46192.0,82.3244,82.4335,82.2947,82.3145,46192.0
2016-05-24 12:40:00,83.06,83.1,83.03,83.06,54672.0,82.3244,82.3641,82.2947,82.3244,54672.0
2016-05-24 12:50:00,83.07,83.21,83.05,83.14,69907.0,82.3344,82.4731,82.3145,82.4037,69907.0
2016-05-24 13:00:00,83.14,83.17,82.98,83.02,151725.0,82.4037,82.4335,82.2452,82.2848,151725.0
2016-05-24 13:10:00,83.02,83.17,83.02,83.02,72422.0,82.2848,82.4335,82.2848,82.2848,72422.0
2016-05-24 13:20:00,83.02,83.13,82.97,83.06,117957.0,82.2848,82.3938,82.2352,82.3244,117957.0
2016-05-24 13:30:00,83.07,83.11,82.94,83.0,121599.0,82.3344,82.374,82.2055,82.265,121599.0
2016-05-24 13:40:00,83.0,83.05,82.93,83.02,64027.0,82.265,82.3145,82.1956,82.2848,64027.0
2016-05-24 13:50:00,83.01,83.05,82.97,83.04,73762.0,82.2749,82.3145,82.2352,82.3046,73762.0
2016-05-24 14:00:00,83.04,83.12,82.96,83.01,72923.0,82.3046,82.3839,82.2253,82.2749,72923.0
2016-05-24 14:10:00,83.01,83.12,82.98,83.04,94296.0,82.2749,82.3839,82.2452,82.3046,94296.0
2016-05-24 14:20:00,83.04,83.19,83.02,83.16,56494.0,82.3046,82.4533,82.2848,82.4236,56494.0
2016-05-24 14:30:00,83.17,83.25,83.12,83.17,56163.0,82.4335,82.5128,82.3839,82.4335,56163.0
2016-05-24 14:40:00,83.16,83.3,83.07,83.14,113217.0,82.4236,82.5623,82.3344,82.4037,113217.0
2016-05-24 14:50:00,83.12,83.14,83.05,83.05,72908.0,82.3839,82.4037,82.3145,82.3145,72908.0
2016-05-24 15:00:00,83.06,83.1,82.87,82.95,107614.0,82.3244,82.3641,82.1361,82.2154,107614.0
2016-05-24 15:10:00,82.95,83.04,82.89,83.04,130564.0,82.2154,82.3046,82.1559,82.3046,130564.0
2016-05-24 15:20:00,83.04,83.12,82.97,83.06,97907.0,82.3046,82.3839,82.2352,82.3244,97907.0
2016-05-24 15:30:00,83.07,83.09,82.89,82.92,152586.0,82.3344,82.3542,82.1559,82.1857,152586.0
2016-05-24 15:40:00,82.92,83.01,82.79,82.82,230572.0,82.1857,82.2749,82.0568,82.0866,230572.0
2016-05-24 15:50:00,82.83,82.84,82.72,82.75,466296.0,82.0965,82.1064,81.9875,82.0172,466296.0
2016-05-25 09:30:00,83.0,83.38,82.92,83.16,222338.0,82.265,82.6416,82.1857,82.4236,222338.0
2016-05-25 09:40:00,83.16,83.19,82.78,82.93,148081.0,82.4236,82.4533,82.0469,82.1956,148081.0
2016-05-25 09:50:00,82.96,83.19,82.92,83.09,83645.0,82.2253,82.4533,82.1857,82.3542,83645.0
2016-05-25 10:00:00,83.06,83.13,82.84,82.89,123938.0,82.3244,82.3938,82.1064,82.1559,123938.0
2016-05-25 10:10:00,82.87,83.0,82.76,82.82,94643.0,82.1361,82.265,82.0271,82.0866,94643.0
2016-05-25 10:20:00,82.79,82.8,82.34,82.57,193416.0,82.0568,82.0667,81.6108,81.8388,193416.0
2016-05-25 10:30:00,82.57,82.57,82.39,82.45,213561.0,81.8388,81.8388,81.6604,81.7198,213561.0
2016-05-25 10:40:00,82.44,82.89,82.44,82.8,111168.0,81.7099,82.1559,81.7099,82.0667,111168.0
2016-05-25 10:50:00,82.8,83.12,82.77,83.06,58551.0,82.0667,82.3839,82.037,82.3244,58551.0
2016-05-25 11:00:00,83.07,83.13,82.92,82.98,75454.0,82.3344,82.3938,82.1857,82.2452,75454.0
2016-05-25 11:10:00,82.98,83.06,82.88,82.96,69813.0,82.2452,82.3244,82.146,82.2253,69813.0
2016-05-25 11:20:00,82.94,82.97,82.84,82.91,69256.0,82.2055,82.2352,82.1064,82.1758,69256.0
2016-05-25 11:30:00,82.92,83.08,82.9,83.03,41342.0,82.1857,82.3443,82.1659,82.2947,41342.0
2016-05-25 11:40:00,83.02,83.24,82.98,83.2,129795.0,82.2848,82.5028,82.2452,82.4632,129795.0
2016-05-25 11:50:00,83.19,83.27,83.17,83.22,64050.0,82.4533,82.5326,82.4335,82.483,64050.0
2016-05-25 12:00:00,83.23,83.29,83.17,83.29,37854.0,82.4929,82.5524,82.4335,82.5524,37854.0
2016-05-25 12:10:00,83.29,83.45,83.28,83.32,65265.0,82.5524,82.711,82.5425,82.5821,65265.0
2016-05-25 12:20:00,83.32,83.4,83.32,83.38,50568.0,82.5821,82.6614,82.5821,82.6416,50568.0
2016-05-25 12:30:00,83.39,83.47,83.36,83.43,96177.0,82.6515,82.7308,82.6218,82.6912,96177.0
2016-05-25 12:40:00,83.43,83.49,83.32,83.36,65169.0,82.6912,82.7506,82.5821,82.6218,65169.0
2016-05-25 12:50:00,83.38,83.58,83.38,83.58,100063.0,82.6416,82.8398,82.6416,82.8398,100063.0
2016-05-25 13:00:00,83.58,83.72,83.55,83.65,108514.0,82.8398,82.9786,82.8101,82.9092,108514.0
2016-05-25 13:10:00,83.65,83.69,83.59,83.66,90194.0,82.9092,82.9489,82.8497,82.9191,90194.0
2016-05-25 13:20:00,83.67,83.81,83.63,83.81,54270.0,82.929,83.0678,82.8894,83.0678,54270.0
2016-05-25 13:30:00,83.81,83.92,83.8,83.88,101300.0,83.0678,83.1768,83.0579,83.1372,101300.0
2016-05-25 13:40:00,83.87,83.92,83.79,83.81,150005.0,83.1273,83.1768,83.048,83.0678,150005.0
2016-05-25 13:50:00,83.81,83.88,83.74,83.86,130663.0,83.0678,83.1372,82.9984,83.1174,130663.0
2016-05-25 14:00:00,83.87,83.88,83.77,83.81,69705.0,83.1273,83.1372,83.0282,83.0678,69705.0
2016-05-25 14:10:00,83.81,83.89,83.77,83.82,133171.0,83.0678,83.1471,83.0282,83.0777,133171.0
2016-05-25 14:20:00,83.83,83.88,83.77,83.8,57285.0,83.0876,83.1372,83.0282,83.0579,57285.0
2016-05-25 14:30:00,83.81,83.92,83.78,83.89,61171.0,83.0678,83.1768,83.0381,83.1471,61171.0
2016-05-25 14:40:00,83.89,83.95,83.73,83.75,128911.0,83.1471,83.2066,82.9885,83.0083,128911.0
2016-05-25 14:50:00,83.75,83.79,83.66,83.69,107354.0,83.0083,83.048,82.9191,82.9489,107354.0
2016-05-25 15:00:00,83.69,83.71,83.57,83.64,59441.0,82.9489,82.9687,82.8299,82.8993,59441.0
2016-05-25 15:10:00,83.65,83.7,83.58,83.67,94557.0,82.9092,82.9588,82.8398,82.929,94557.0
2016-05-25 15:20:00,83.68,83.83,83.67,83.82,106777.0,82.939,83.0876,82.929,83.0777,106777.0
2016-05-25 15:30:00,83.82,83.83,83.64,83.66,154028.0,83.0777,83.0876,82.8993,82.9191,154028.0
2016-05-25 15:40:00,83.66,83.71,83.49,83.52,194880.0,82.9191,82.9687,82.7506,82.7804,194880.0
2016-05-25 15:50:00,83.53,83.68,83.5,83.57,282446.0,82.7903,82.939,82.7605,82.8299,282446.0
2016-05-26 09:30:00,83.81,84.18,83.77,84.1,260214.0,83.0678,83.4345,83.0282,83.3552,260214.0
2016-05-26 09:40:00,84.13,84.45,84.02,84.17,250841.0,83.385,83.7021,83.2759,83.4246,250841.0
2016-05-26 09:50:00,84.2,84.25,83.91,84.0,116781.0,83.4543,83.5039,83.1669,83.2561,116781.0
2016-05-26 10:00:00,84.02,84.14,83.83,83.88,72269.0,83.2759,83.3949,83.0876,83.1372,72269.0
2016-05-26 10:10:00,83.92,84.3,83.9,84.17,151529.0,83.1768,83.5535,83.157,83.4246,151529.0
2016-05-26 10:20:00,84.19,84.19,83.95,84.09,97506.0,83.4444,83.4444,83.2066,83.3453,97506.0
2016-05-26 10:30:00,84.08,84.44,84.08,84.41,84181.0,83.3354,83.6922,83.3354,83.6625,84181.0
2016-05-26 10:40:00,84.42,84.48,84.19,84.24,98769.0,83.6724,83.7319,83.4444,83.494,98769.0
2016-05-26 10:50:00,84.23,84.32,84.14,84.16,83254.0,83.4841,83.5733,83.3949,83.4147,83254.0
2016-05-26 11:00:00,84.15,84.3,84.04,84.27,79654.0,83.4048,83.5535,83.2958,83.5237,79654.0
2016-05-26 11:10:00,84.28,84.3,84.03,84.07,89591.0,83.5336,83.5535,83.2859,83.3255,89591.0
2016-05-26 11:20:00,84.08,84.17,83.95,84.1,77925.0,83.3354,83.4246,83.2066,83.3552,77925.0
2016-05-26 11:30:00,84.11,84.12,84.0,84.12,63873.0,83.3651,83.3751,83.2561,83.3751,63873.0
2016-05-26 11:40:00,84.11,84.2,83.88,83.9,94569.0,83.3651,83.4543,83.1372,83.157,94569.0
2016-05-26 11:50:00,83.9,83.98,83.85,83.92,62223.0,83.157,83.2363,83.1074,83.1768,62223.0
2016-05-26 12:00:00,83.92,84.02,83.87,83.88,68686.0,83.1768,83.2759,83.1273,83.1372,68686.0
2016-05-26 12:10:00,83.9,83.98,83.85,83.98,59696.0,83.157,83.2363,83.1074,83.2363,59696.0
2016-05-26 12:20:00,83.98,84.07,83.86,83.87,52498.0,83.2363,83.3255,83.1174,83.1273,52498.0
2016-05-26 12:30:00,83.86,83.92,83.85,83.92,54139.0,83.1174,83.1768,83.1074,83.1768,54139.0
2016-05-26 12:40:00,83.92,83.99,83.9,83.98,62413.0,83.1768,83.2462,83.157,83.2363,62413.0
2016-05-26 12:50:00,83.98,83.99,83.52,83.59,189525.0,83.2363,83.2462,82.7804,82.8497,189525.0
2016-05-26 13:00:00,83.59,83.76,83.58,83.71,108799.0,82.8497,83.0182,82.8398,82.9687,108799.0
2016-05-26 13:10:00,83.7,83.7,83.52,83.65,58422.0,82.9588,82.9588,82.7804,82.9092,58422.0
2016-05-26 13:20:00,83.65,83.75,83.61,83.71,81039.0,82.9092,83.0083,82.8696,82.9687,81039.0
2016-05-26 13:30:00,83.71,83.71,83.55,83.64,50328.0,82.9687,82.9687,82.8101,82.8993,50328.0
2016-05-26 13:40:00,83.62,83.69,83.61,83.61,41607.0,82.8795,82.9489,82.8696,82.8696,41607.0
2016-05-26 13:50:00,83.63,83.63,83.55,83.62,50565.0,82.8894,82.8894,82.8101,82.8795,50565.0
2016-05-26 14:00:00,83.61,83.71,83.59,83.63,88941.0,82.8696,82.9687,82.8497,82.8894,88941.0
2016-05-26 14:10:00,83.64,83.66,83.52,83.66,152398.0,82.8993,82.9191,82.7804,82.9191,152398.0
2016-05-26 14:20:00,83.66,83.69,83.5,83.51,86094.0,82.9191,82.9489,82.7605,82.7705,86094.0
2016-05-26 14:30:00,83.5,83.53,83.44,83.48,97228.0,82.7605,82.7903,82.7011,82.7407,97228.0
2016-05-26 14:40:00,83.49,83.54,83.4,83.43,97220.0,82.7506,82.8002,82.6614,82.6912,97220.0
2016-05-26 14:50:00,83.42,83.47,83.4,83.46,64733.0,82.6813,82.7308,82.6614,82.7209,64733.0
2016-05-26 15:00:00,83.46,83.52,83.42,83.49,81852.0,82.7209,82.7804,82.6813,82.7506,81852.0
2016-05-26 15:10:00,83.5,83.51,83.43,83.48,137238.0,82.7605,82.7705,82.6912,82.7407,137238.0
2016-05-26 15:20:00,83.49,83.53,83.42,83.43,113757.0,82.7506,82.7903,82.6813,82.6912,113757.0
2016-05-26 15:30:00,83.43,83.47,83.28,83.45,173125.0,82.6912,82.7308,82.5425,82.711,173125.0
2016-05-26 15:40:00,83.45,83.54,83.36,83.36,156833.0,82.711,82.8002,82.6218,82.6218,156833.0
2016-05-26 15:50:00,83.36,83.43,83.25,83.33,334982.0,82.6218,82.6912,82.5128,82.5921,334982.0
2016-05-27 09:30:00,83.12,83.42,83.01,83.21,182436.0,82.3839,82.6813,82.2749,82.4731,182436.0
2016-05-27 09:40:00,83.21,83.56,83.19,83.4,119995.0,82.4731,82.82,82.4533,82.6614,119995.0
2016-05-27 09:50:00,83.4,83.57,83.31,83.38,60260.0,82.6614,82.8299,82.5722,82.6416,60260.0
2016-05-27 10:00:00,83.37,83.47,83.21,83.45,81700.0,82.6317,82.7308,82.4731,82.711,81700.0
2016-05-27 10:10:00,83.47,83.5,83.27,83.27,65540.0,82.7308,82.7605,82.5326,82.5326,65540.0
2016-05-27 10:20:00,83.25,83.31,83.12,83.17,68298.0,82.5128,82.5722,82.3839,82.4335,68298.0
2016-05-27 10:30:00,83.18,83.28,83.17,83.23,57386.0,82.4434,82.5425,82.4335,82.4929,57386.0
2016-05-27 10:40:00,83.23,83.27,83.14,83.2,130029.0,82.4929,82.5326,82.4037,82.4632,130029.0
2016-05-27 10:50:00,83.21,83.38,83.18,83.22,61179.0,82.4731,82.6416,82.4434,82.483,61179.0
2016-05-27 11:00:00,83.23,83.38,83.22,83.37,51546.0,82.4929,82.6416,82.483,82.6317,51546.0
2016-05-27 11:10:00,83.37,83.42,83.27,83.36,65713.0,82.6317,82.6813,82.5326,82.6218,65713.0
2016-05-27 11:20:00,83.38,83.51,83.37,83.5,60078.0,82.6416,82.7705,82.6317,82.7605,60078.0
2016-05-27 11:30:00,83.5,83.66,83.5,83.59,90398.0,82.7605,82.9191,82.7605,82.8497,90398.0
2016-05-27 11:40:00,83.6,83.65,83.54,83.59,40289.0,82.8597,82.9092,82.8002,82.8497,40289.0
2016-05-27 11:50:00,83.59,83.67,83.56,83.61,41792.0,82.8497,82.929,82.82,82.8696,41792.0
2016-05-27 12:00:00,83.61,83.72,83.6,83.64,50809.0,82.8696,82.9786,82.8597,82.8993,50809.0
2016-05-27 12:10:00,83.64,83.67,83.57,83.61,31330.0,82.8993,82.929,82.8299,82.8696,31330.0
2016-05-27 12:20:00,83.61,83.62,83.47,83.51,43538.0,82.8696,82.8795,82.7308,82.7705,43538.0
2016-05-27 12:30:00,83.49,83.59,83.49,83.51,36373.0,82.7506,82.8497,82.7506,82.7705,36373.0
2016-05-27 12:40:00,83.54,83.59,83.46,83.49,31668.0,82.8002,82.8497,82.7209,82.7506,31668.0
2016-05-27 12:50:00,83.49,83.51,83.43,83.49,30842.0,82.7506,82.7705,82.6912,82.7506,30842.0
2016-05-27 13:00:00,83.5,83.54,83.47,83.48,33023.0,82.7605,82.8002,82.7308,82.7407,33023.0
2016-05-27 13:10:00,83.48,83.55,83.45,83.48,40622.0,82.7407,82.8101,82.711,82.7407,40622.0
2016-05-27 13:20:00,83.47,83.57,83.45,83.45,47030.0,82.7308,82.8299,82.711,82.711,47030.0
2016-05-27 13:30:00,83.46,83.5,83.33,83.33,29271.0,82.7209,82.7605,82.5921,82.5921,29271.0
2016-05-27 13:40:00,83.34,83.4,83.33,83.35,40824.0,82.602,82.6614,82.5921,82.6119,40824.0
2016-05-27 13:50:00,83.35,83.38,83.29,83.31,28753.0,82.6119,82.6416,82.5524,82.5722,28753.0
2016-05-27 14:00:00,83.3,83.34,83.22,83.34,45977.0,82.5623,82.602,82.483,82.602,45977.0
2016-05-27 14:10:00,83.35,83.44,83.32,83.42,39935.0,82.6119,82.7011,82.5821,82.6813,39935.0
2016-05-27 14:20:00,83.43,83.53,83.4,83.46,31044.0,82.6912,82.7903,82.6614,82.7209,31044.0
2016-05-27 14:30:00,83.47,83.48,83.39,83.41,36649.0,82.7308,82.7407,82.6515,82.6713,36649.0
2016-05-27 14:40:00,83.42,83.53,83.4,83.51,45676.0,82.6813,82.7903,82.6614,82.7705,45676.0
2016-05-27 14:50:00,83.54,83.65,83.54,83.6,35375.0,82.8002,82.9092,82.8002,82.8597,35375.0
2016-05-27 15:00:00,83.59,83.65,83.57,83.58,52425.0,82.8497,82.9092,82.8299,82.8398,52425.0
2016-05-27 15:10:00,83.58,83.58,83.51,83.54,39252.0,82.8398,82.8398,82.7705,82.8002,39252.0
2016-05-27 15:20:00,83.53,83.55,83.47,83.48,56797.0,82.7903,82.8101,82.7308,82.7407,56797.0
2016-05-27 15:30:00,83.48,83.6,83.4,83.59,98074.0,82.7407,82.8597,82.6614,82.8497,98074.0
2016-05-27 15:40:00,83.59,83.76,83.58,83.75,89034.0,82.8497,83.0182,82.8398,83.0083,89034.0
2016-05-27 15:50:00,83.75,83.8,83.68,83.75,206432.0,83.0083,83.0579,82.939,83.0083,206432.0
2016-05-31 09:30:00,83.56,83.93,83.43,83.73,164280.0,82.82,83.1867,82.6912,82.9885,164280.0
2016-05-31 09:40:00,83.73,83.89,83.34,83.56,158169.0,82.9885,83.1471,82.602,82.82,158169.0
2016-05-31 09:50:00,83.57,83.86,83.56,83.68,67537.0,82.8299,83.1174,82.82,82.939,67537.0
2016-05-31 10:00:00,83.68,84.06,83.65,84.0,90807.0,82.939,83.3156,82.9092,83.2561,90807.0
2016-05-31 10:10:00,84.0,84.05,83.83,83.84,73152.0,83.2561,83.3057,83.0876,83.0975,73152.0
2016-05-31 10:20:00,83.85,83.99,83.73,83.83,70273.0,83.1074,83.2462,82.9885,83.0876,70273.0
2016-05-31 10:30:00,83.86,83.93,83.71,83.76,65431.0,83.1174,83.1867,82.9687,83.0182,65431.0
2016-05-31 10:40:00,83.77,83.79,83.5,83.52,74796.0,83.0282,83.048,82.7605,82.7804,74796.0
2016-05-31 10:50:00,83.52,83.71,83.5,83.63,79355.0,82.7804,82.9687,82.7605,82.8894,79355.0
2016-05-31 11:00:00,83.62,83.62,83.4,83.42,96801.0,82.8795,82.8795,82.6614,82.6813,96801.0
2016-05-31 11:10:00,83.41,83.5,83.34,83.41,79408.0,82.6713,82.7605,82.602,82.6713,79408.0
2016-05-31 11:20:00,83.4,83.53,83.34,83.35,100529.0,82.6614,82.7903,82.602,82.6119,100529.0
2016-05-31 11:30:00,83.34,83.52,83.33,83.45,73998.0,82.602,82.7804,82.5921,82.711,73998.0
2016-05-31 11:40:00,83.45,83.46,83.32,83.43,64367.0,82.711,82.7209,82.5821,82.6912,64367.0
2016-05-31 11:50:00,83.44,83.45,83.23,83.28,67272.0,82.7011,82.711,82.4929,82.5425,67272.0
2016-05-31 12:00:00,83.28,83.29,83.2,83.26,79564.0,82.5425,82.5524,82.4632,82.5227,79564.0
2016-05-31 12:10:00,83.27,83.3,83.22,83.25,45396.0,82.5326,82.5623,82.483,82.5128,45396.0
2016-05-31 12:20:00,83.25,83.37,83.18,83.3,36855.0,82.5128,82.6317,82.4434,82.5623,36855.0
2016-05-31 12:30:00,83.29,83.43,83.28,83.28,63313.0,82.5524,82.6912,82.5425,82.5425,63313.0
2016-05-31 12:40:00,83.27,83.28,83.15,83.19,42539.0,82.5326,82.5425,82.4136,82.4533,42539.0
2016-05-31 12:50:00,83.21,83.31,83.21,83.24,31212.0,82.4731,82.5722,82.4731,82.5028,31212.0
2016-05-31 13:00:00,83.24,83.41,83.23,83.38,53227.0,82.5028,82.6713,82.4929,82.6416,53227.0
2016-05-31 13:10:00,83.37,83.49,83.36,83.48,39235.0,82.6317,82.7506,82.6218,82.7407,39235.0
2016-05-31 13:20:00,83.5,83.59,83.49,83.51,48527.0,82.7605,82.8497,82.7506,82.7705,48527.0
2016-05-31 13:30:00,83.51,83.62,83.51,83.58,31409.0,82.7705,82.8795,82.7705,82.8398,31409.0
2016-05-31 13:40:00,83.58,83.63,83.56,83.56,33765.0,82.8398,82.8894,82.82,82.82,33765.0
2016-05-31 13:50:00,83.57,83.61,83.52,83.53,38131.0,82.8299,82.8696,82.7804,82.7903,38131.0
2016-05-31 14:00:00,83.53,83.53,83.28,83.32,60926.0,82.7903,82.7903,82.5425,82.5821,60926.0
2016-05-31 14:10:00,83.34,83.36,83.21,83.24,59353.0,82.602,82.6218,82.4731,82.5028,59353.0
2016-05-31 14:20:00,83.23,83.5,83.22,83.48,111952.0,82.4929,82.7605,82.483,82.7407,111952.0
2016-05-31 14:30:00,83.48,83.48,83.26,83.32,50997.0,82.7407,82.7407,82.5227,82.5821,50997.0
2016-05-31 14:40:00,83.33,83.33,83.25,83.29,44178.0,82.5921,82.5921,82.5128,82.5524,44178.0
2016-05-31 14:50:00,83.29,83.31,83.19,83.24,58232.0,82.5524,82.5722,82.4533,82.5028,58232.0
2016-05-31 15:00:00,83.24,83.42,83.2,83.42,89056.0,82.5028,82.6813,82.4632,82.6813,89056.0
2016-05-31 15:10:00,83.43,83.6,83.4,83.58,74604.0,82.6912,82.8597,82.6614,82.8398,74604.0
2016-05-31 15:20:00,83.56,83.6,83.43,83.52,60177.0,82.82,82.8597,82.6912,82.7804,60177.0
2016-05-31 15:30:00,83.51,83.66,83.5,83.59,94434.0,82.7705,82.9191,82.7605,82.8497,94434.0
2016-05-31 15:40:00,83.58,83.67,83.51,83.65,197695.0,82.8398,82.929,82.7705,82.9092,197695.0
2016-05-31 15:50:00,83.66,83.86,83.64,83.71,454569.0,82.9191,83.1174,82.8993,82.9687,454569.0
2016-06-01 09:30:00,82.0,82.9,81.91,82.82,423315.0,81.2738,82.1659,81.1846,82.0866,423315.0
2016-06-01 09:40:00,82.81,83.3,82.69,83.17,258411.0,82.0767,82.5623,81.9577,82.4335,258411.0
2016-06-01 09:50:00,83.15,83.51,83.06,83.22,202568.0,82.4136,82.7705,82.3244,82.483,202568.0
2016-06-01 10:00:00,83.25,83.85,83.23,83.64,235391.0,82.5128,83.1074,82.4929,82.8993,235391.0
2016-06-01 10:10:00,83.64,83.85,83.54,83.55,116921.0,82.8993,83.1074,82.8002,82.8101,116921.0
2016-06-01 10:20:00,83.54,83.65,83.29,83.31,128073.0,82.8002,82.9092,82.5524,82.5722,128073.0
2016-06-01 10:30:00,83.3,83.71,83.27,83.59,97405.0,82.5623,82.9687,82.5326,82.8497,97405.0
2016-06-01 10:40:00,83.61,83.66,83.51,83.61,57476.0,82.8696,82.9191,82.7705,82.8696,57476.0
2016-06-01 10:50:00,83.63,83.81,83.61,83.65,81489.0,82.8894,83.0678,82.8696,82.9092,81489.0
2016-06-01 11:00:00,83.66,83.79,83.64,83.7,84406.0,82.9191,83.048,82.8993,82.9588,84406.0
2016-06-01 11:10:00,83.7,83.79,83.66,83.66,72565.0,82.9588,83.048,82.9191,82.9191,72565.0
2016-06-01 11:20:00,83.68,83.74,83.5,83.52,81511.0,82.939,82.9984,82.7605,82.7804,81511.0
2016-06-01 11:30:00,83.51,83.52,83.28,83.39,80911.0,82.7705,82.7804,82.5425,82.6515,80911.0
2016-06-01 11:40:00,83.38,83.55,83.34,83.55,77366.0,82.6416,82.8101,82.602,82.8101,77366.0
2016-06-01 11:50:00,83.56,83.66,83.5,83.6,29850.0,82.82,82.9191,82.7605,82.8597,29850.0
2016-06-01 12:00:00,83.6,83.75,83.6,83.67,45381.0,82.8597,83.0083,82.8597,82.929,45381.0
2016-06-01 12:10:00,83.67,83.7,83.52,83.52,46398.0,82.929,82.9588,82.7804,82.7804,46398.0
2016-06-01 12:20:00,83.51,83.54,83.4,83.42,59668.0,82.7705,82.8002,82.6614,82.6813,59668.0
2016-06-01 12:30:00,83.41,83.61,83.38,83.55,61627.0,82.6713,82.8696,82.6416,82.8101,61627.0
2016-06-01 12:40:00,83.56,83.62,83.51,83.51,40209.0,82.82,82.8795,82.7705,82.7705,40209.0
2016-06-01 12:50:00,83.51,83.58,83.5,83.53,46863.0,82.7705,82.8398,82.7605,82.7903,46863.0
2016-06-01 13:00:00,83.53,83.61,83.5,83.56,55218.0,82.7903,82.8696,82.7605,82.82,55218.0
2016-06-01 13:10:00,83.56,83.6,83.47,83.52,47220.0,82.82,82.8597,82.7308,82.7804,47220.0
2016-06-01 13:20:00,83.51,83.56,83.41,83.44,38704.0,82.7705,82.82,82.6713,82.7011,38704.0
2016-06-01 13:30:00,83.44,83.5,83.37,83.37,31423.0,82.7011,82.7605,82.6317,82.6317,31423.0
2016-06-01 13:40:00,83.37,83.37,83.13,83.19,69335.0,82.6317,82.6317,82.3938,82.4533,69335.0
2016-06-01 13:50:00,83.19,83.37,83.17,83.36,43396.0,82.4533,82.6317,82.4335,82.6218,43396.0
2016-06-01 14:00:00,83.37,83.45,83.27,83.43,42164.0,82.6317,82.711,82.5326,82.6912,42164.0
2016-06-01 14:10:00,83.43,83.59,83.41,83.53,69491.0,82.6912,82.8497,82.6713,82.7903,69491.0
2016-06-01 14:20:00,83.53,83.62,83.5,83.51,72056.0,82.7903,82.8795,82.7605,82.7705,72056.0
2016-06-01 14:30:00,83.51,83.51,83.3,83.36,52398.0,82.7705,82.7705,82.5623,82.6218,52398.0
2016-06-01 14:40:00,83.37,83.55,83.37,83.53,32844.0,82.6317,82.8101,82.6317,82.7903,32844.0
2016-06-01 14:50:00,83.52,83.6,83.51,83.6,32650.0,82.7804,82.8597,82.7705,82.8597,32650.0
2016-06-01 15:00:00,83.6,83.63,83.54,83.56,67902.0,82.8597,82.8894,82.8002,82.82,67902.0
2016-06-01 15:10:00,83.56,83.6,83.51,83.58,36043.0,82.82,82.8597,82.7705,82.8398,36043.0
2016-06-01 15:20:00,83.6,83.66,83.58,83.62,53353.0,82.8597,82.9191,82.8398,82.8795,53353.0
2016-06-01 15:30:00,83.63,83.69,83.54,83.69,64847.0,82.8894,82.9489,82.8002,82.9489,64847.0
2016-06-01 15:40:00,83.69,83.69,83.51,83.52,108490.0,82.9489,82.9489,82.7705,82.7804,108490.0
2016-06-01 15:50:00,83.53,83.55,83.44,83.47,180718.0,82.7903,82.8101,82.7011,82.7308,180718.0
2016-06-02 09:30:00,83.21,83.37,82.81,82.85,131011.0,82.4731,82.6317,82.0767,82.1163,131011.0
2016-06-02 09:40:00,82.86,83.0,82.52,82.54,111905.0,82.1262,82.265,81.7892,81.809,111905.0
2016-06-02 09:50:00,82.53,82.82,82.45,82.62,90296.0,81.7991,82.0866,81.7198,81.8883,90296.0
2016-06-02 10:00:00,82.62,82.99,82.59,82.89,90244.0,81.8883,82.2551,81.8586,82.1559,90244.0
2016-06-02 10:10:00,82.9,82.95,82.81,82.84,55501.0,82.1659,82.2154,82.0767,82.1064,55501.0
2016-06-02 10:20:00,82.84,82.91,82.75,82.83,71264.0,82.1064,82.1758,82.0172,82.0965,71264.0
2016-06-02 10:30:00,82.86,83.0,82.85,82.93,89897.0,82.1262,82.265,82.1163,82.1956,89897.0
2016-06-02 10:40:00,82.92,82.93,82.79,82.86,66289.0,82.1857,82.1956,82.0568,82.1262,66289.0
2016-06-02 10:50:00,82.85,82.88,82.77,82.8,58133.0,82.1163,82.146,82.037,82.0667,58133.0
2016-06-02 11:00:00,82.8,82.95,82.73,82.89,79130.0,82.0667,82.2154,81.9974,82.1559,79130.0
2016-06-02 11:10:00,82.89,82.92,82.77,82.78,57284.0,82.1559,82.1857,82.037,82.0469,57284.0
2016-06-02 11:20:00,82.78,82.83,82.72,82.79,60362.0,82.0469,82.0965,81.9875,82.0568,60362.0
2016-06-02 11:30:00,82.8,82.95,82.8,82.87,85040.0,82.0667,82.2154,82.0667,82.1361,85040.0
2016-06-02 11:40:00,82.88,82.99,82.81,82.83,63586.0,82.146,82.2551,82.0767,82.0965,63586.0
2016-06-02 11:50:00,82.83,82.91,82.78,82.78,83661.0,82.0965,82.1758,82.0469,82.0469,83661.0
2016-06-02 12:00:00,82.8,82.89,82.79,82.84,48233.0,82.0667,82.1559,82.0568,82.1064,48233.0
2016-06-02 12:10:00,82.83,82.85,82.75,82.75,45371.0,82.0965,82.1163,82.0172,82.0172,45371.0
2016-06-02 12:20:00,82.76,82.85,82.75,82.83,43184.0,82.0271,82.1163,82.0172,82.0965,43184.0
2016-06-02 12:30:00,82.84,82.91,82.79,82.85,57715.0,82.1064,82.1758,82.0568,82.1163,57715.0
2016-06-02 12:40:00,82.84,82.88,82.81,82.86,75031.0,82.1064,82.146,82.0767,82.1262,75031.0
2016-06-02 12:50:00,82.86,82.92,82.85,82.9,60631.0,82.1262,82.1857,82.1163,82.1659,60631.0
2016-06-02 13:00:00,82.9,82.91,82.86,82.87,86987.0,82.1659,82.1758,82.1262,82.1361,86987.0
2016-06-02 13:10:00,82.87,82.9,82.84,82.86,71834.0,82.1361,82.1659,82.1064,82.1262,71834.0
2016-06-02 13:20:00,82.87,82.89,82.82,82.88,33446.0,82.1361,82.1559,82.0866,82.146,33446.0
2016-06-02 13:30:00,82.89,83.01,82.88,82.98,116543.0,82.1559,82.2749,82.146,82.2452,116543.0
2016-06-02 13:40:00,82.99,83.06,82.98,83.06,69934.0,82.2551,82.3244,82.2452,82.3244,69934.0
2016-06-02 13:50:00,83.05,83.18,83.05,83.12,91597.0,82.3145,82.4434,82.3145,82.3839,91597.0
2016-06-02 14:00:00,83.13,83.2,83.09,83.15,77709.0,82.3938,82.4632,82.3542,82.4136,77709.0
2016-06-02 14:10:00,83.14,83.17,83.1,83.14,74670.0,82.4037,82.4335,82.3641,82.4037,74670.0
2016-06-02 14:20:00,83.14,83.16,83.07,83.09,59769.0,82.4037,82.4236,82.3344,82.3542,59769.0
2016-06-02 14:30:00,83.09,83.13,83.03,83.05,98579.0,82.3542,82.3938,82.2947,82.3145,98579.0
2016-06-02 14:40:00,83.06,83.14,83.02,83.11,55170.0,82.3244,82.4037,82.2848,82.374,55170.0
2016-06-02 14:50:00,83.12,83.19,83.11,83.18,53998.0,82.3839,82.4533,82.374,82.4434,53998.0
2016-06-02 15:00:00,83.17,83.2,83.14,83.19,61788.0,82.4335,82.4632,82.4037,82.4533,61788.0
2016-06-02 15:10:00,83.19,83.21,83.16,83.16,118248.0,82.4533,82.4731,82.4236,82.4236,118248.0
2016-06-02 15:20:00,83.17,83.24,83.16,83.22,80837.0,82.4335,82.5028,82.4236,82.483,80837.0
2016-06-02 15:30:00,83.22,83.26,83.18,83.25,96776.0,82.483,82.5227,82.4434,82.5128,96776.0
2016-06-02 15:40:00,83.25,83.25,83.06,83.13,143899.0,82.5128,82.5128,82.3244,82.3938,143899.0
2016-06-02 15:50:00,83.14,83.23,83.14,83.22,226322.0,82.4037,82.4929,82.4037,82.483,226322.0
2016-06-03 09:30:00,83.0,83.01,82.58,82.7,90204.0,82.265,82.2749,81.8487,81.9676,90204.0
2016-06-03 09:40:00,82.75,82.77,82.51,82.53,50672.0,82.0172,82.037,81.7793,81.7991,50672.0
2016-06-03 09:50:00,82.51,82.58,82.43,82.47,82992.0,81.7793,81.8487,81.7,81.7397,82992.0
2016-06-03 10:00:00,82.47,82.47,82.25,82.28,70310.0,81.7397,81.7397,81.5216,81.5513,70310.0
2016-06-03 10:10:00,82.29,82.42,82.2,82.3,53251.0,81.5613,81.6901,81.4721,81.5712,53251.0
2016-06-03 10:20:00,82.3,82.39,82.12,82.28,62185.0,81.5712,81.6604,81.3928,81.5513,62185.0
2016-06-03 10:30:00,82.28,82.56,82.22,82.53,78900.0,81.5513,81.8289,81.4919,81.7991,78900.0
2016-06-03 10:40:00,82.54,82.58,82.44,82.56,36053.0,81.809,81.8487,81.7099,81.8289,36053.0
2016-06-03 10:50:00,82.57,82.71,82.56,82.6,39424.0,81.8388,81.9775,81.8289,81.8685,39424.0
2016-06-03 11:00:00,82.61,82.63,82.42,82.42,40385.0,81.8784,81.8983,81.6901,81.6901,40385.0
2016-06-03 11:10:00,82.42,82.53,82.36,82.5,34923.0,81.6901,81.7991,81.6306,81.7694,34923.0
2016-06-03 11:20:00,82.49,82.56,82.42,82.49,44089.0,81.7595,81.8289,81.6901,81.7595,44089.0
2016-06-03 11:30:00,82.49,82.59,82.41,82.52,26509.0,81.7595,81.8586,81.6802,81.7892,26509.0
2016-06-03 11:40:00,82.52,82.62,82.51,82.6,26566.0,81.7892,81.8883,81.7793,81.8685,26566.0
2016-06-03 11:50:00,82.59,82.59,82.45,82.52,46555.0,81.8586,81.8586,81.7198,81.7892,46555.0
2016-06-03 12:00:00,82.53,82.75,82.53,82.69,64299.0,81.7991,82.0172,81.7991,81.9577,64299.0
2016-06-03 12:10:00,82.69,82.71,82.5,82.57,38731.0,81.9577,81.9775,81.7694,81.8388,38731.0
2016-06-03 12:20:00,82.57,82.6,82.49,82.52,44348.0,81.8388,81.8685,81.7595,81.7892,44348.0
2016-06-03 12:30:00,82.51,82.67,82.51,82.6,25612.0,81.7793,81.9379,81.7793,81.8685,25612.0
2016-06-03 12:40:00,82.61,82.63,82.45,82.46,45742.0,81.8784,81.8983,81.7198,81.7298,45742.0
2016-06-03 12:50:00,82.46,82.54,82.42,82.42,22025.0,81.7298,81.809,81.6901,81.6901,22025.0
2016-06-03 13:00:00,82.43,82.53,82.4,82.49,47633.0,81.7,81.7991,81.6703,81.7595,47633.0
2016-06-03 13:10:00,82.48,82.53,82.37,82.44,34468.0,81.7496,81.7991,81.6406,81.7099,34468.0
2016-06-03 13:20:00,82.45,82.53,82.27,82.31,74993.0,81.7198,81.7991,81.5414,81.5811,74993.0
2016-06-03 13:30:00,82.32,82.55,82.32,82.53,41715.0,81.591,81.819,81.591,81.7991,41715.0
2016-06-03 13:40:00,82.53,82.62,82.53,82.56,32965.0,81.7991,81.8883,81.7991,81.8289,32965.0
2016-06-03 13:50:00,82.58,82.62,82.47,82.58,45443.0,81.8487,81.8883,81.7397,81.8487,45443.0
2016-06-03 14:00:00,82.58,82.6,82.47,82.53,53315.0,81.8487,81.8685,81.7397,81.7991,53315.0
2016-06-03 14:10:00,82.53,82.54,82.42,82.47,40546.0,81.7991,81.809,81.6901,81.7397,40546.0
2016-06-03 14:20:00,82.48,82.51,82.38,82.48,68281.0,81.7496,81.7793,81.6505,81.7496,68281.0
2016-06-03 14:30:00,82.48,82.66,82.47,82.65,48745.0,81.7496,81.928,81.7397,81.9181,48745.0
2016-06-03 14:40:00,82.65,82.66,82.55,82.55,59295.0,81.9181,81.928,81.819,81.819,59295.0
2016-06-03 14:50:00,82.56,82.63,82.56,82.59,60763.0,81.8289,81.8983,81.8289,81.8586,60763.0
2016-06-03 15:00:00,82.59,82.61,82.5,82.56,53597.0,81.8586,81.8784,81.7694,81.8289,53597.0
2016-06-03 15:10:00,82.56,82.58,82.45,82.49,63710.0,81.8289,81.8487,81.7198,81.7595,63710.0
2016-06-03 15:20:00,82.49,82.53,82.44,82.47,80868.0,81.7595,81.7991,81.7099,81.7397,80868.0
2016-06-03 15:30:00,82.48,82.52,82.43,82.52,88795.0,81.7496,81.7892,81.7,81.7892,88795.0
2016-06-03 15:40:00,82.52,82.53,82.42,82.53,116933.0,81.7892,81.7991,81.6901,81.7991,116933.0
2016-06-03 15:50:00,82.53,82.61,82.5,82.55,209076.0,81.7991,81.8784,81.7694,81.819,209076.0
2016-06-06 09:30:00,82.86,82.97,82.5,82.59,75491.0,82.1262,82.2352,81.7694,81.8586,75491.0
2016-06-06 09:40:00,82.57,82.99,82.54,82.98,57151.0,81.8388,82.2551,81.809,82.2452,57151.0
2016-06-06 09:50:00,82.99,83.14,82.89,82.9,68291.0,82.2551,82.4037,82.1559,82.1659,68291.0
2016-06-06 10:00:00,82.93,83.18,82.91,83.07,95733.0,82.1956,82.4434,82.1758,82.3344,95733.0
2016-06-06 10:10:00,83.06,83.32,83.06,83.27,126129.0,82.3244,82.5821,82.3244,82.5326,126129.0
2016-06-06 10:20:00,83.25,83.4,83.17,83.19,68461.0,82.5128,82.6614,82.4335,82.4533,68461.0
2016-06-06 10:30:00,83.19,83.23,82.98,82.99,113942.0,82.4533,82.4929,82.2452,82.2551,113942.0
2016-06-06 10:40:00,83.0,83.11,83.0,83.08,35198.0,82.265,82.374,82.265,82.3443,35198.0
2016-06-06 10:50:00,83.09,83.1,82.96,83.06,32408.0,82.3542,82.3641,82.2253,82.3244,32408.0
2016-06-06 11:00:00,83.04,83.12,83.01,83.1,37276.0,82.3046,82.3839,82.2749,82.3641,37276.0
2016-06-06 11:10:00,83.08,83.13,83.02,83.06,24405.0,82.3443,82.3938,82.2848,82.3244,24405.0
2016-06-06 11:20:00,83.06,83.08,82.96,83.03,30426.0,82.3244,82.3443,82.2253,82.2947,30426.0
2016-06-06 11:30:00,83.02,83.1,83.01,83.08,28032.0,82.2848,82.3641,82.2749,82.3443,28032.0
2016-06-06 11:40:00,83.08,83.09,82.96,83.03,34164.0,82.3443,82.3542,82.2253,82.2947,34164.0
2016-06-06 11:50:00,83.02,83.08,82.93,82.96,42722.0,82.2848,82.3443,82.1956,82.2253,42722.0
2016-06-06 12:00:00,82.93,83.04,82.9,82.99,55074.0,82.1956,82.3046,82.1659,82.2551,55074.0
2016-06-06 12:10:00,82.96,83.0,82.91,82.98,28384.0,82.2253,82.265,82.1758,82.2452,28384.0
2016-06-06 12:20:00,83.0,83.05,82.95,83.02,42912.0,82.265,82.3145,82.2154,82.2848,42912.0
2016-06-06 12:30:00,83.02,83.04,82.9,82.92,56211.0,82.2848,82.3046,82.1659,82.1857,56211.0
2016-06-06 12:40:00,82.93,83.01,82.82,82.87,39544.0,82.1956,82.2749,82.0866,82.1361,39544.0
2016-06-06 12:50:00,82.87,82.9,82.62,82.87,70269.0,82.1361,82.1659,81.8883,82.1361,70269.0
2016-06-06 13:00:00,82.88,82.99,82.8,82.96,28870.0,82.146,82.2551,82.0667,82.2253,28870.0
2016-06-06 13:10:00,82.94,83.0,82.87,82.88,50911.0,82.2055,82.265,82.1361,82.146,50911.0
2016-06-06 13:20:00,82.91,83.05,82.91,82.99,39616.0,82.1758,82.3145,82.1758,82.2551,39616.0
2016-06-06 13:30:00,82.98,83.04,82.93,82.96,29816.0,82.2452,82.3046,82.1956,82.2253,29816.0
2016-06-06 13:40:00,82.94,82.97,82.86,82.93,34629.0,82.2055,82.2352,82.1262,82.1956,34629.0
2016-06-06 13:50:00,82.93,83.09,82.93,83.07,38751.0,82.1956,82.3542,82.1956,82.3344,38751.0
2016-06-06 14:00:00,83.05,83.1,83.01,83.09,22589.0,82.3145,82.3641,82.2749,82.3542,22589.0
2016-06-06 14:10:00,83.1,83.11,83.02,83.08,49318.0,82.3641,82.374,82.2848,82.3443,49318.0
2016-06-06 14:20:00,83.08,83.12,83.05,83.08,37094.0,82.3443,82.3839,82.3145,82.3443,37094.0
2016-06-06 14:30:00,83.08,83.11,83.05,83.08,32567.0,82.3443,82.374,82.3145,82.3443,32567.0
2016-06-06 14:40:00,83.08,83.09,82.99,83.03,40106.0,82.3443,82.3542,82.2551,82.2947,40106.0
2016-06-06 14:50:00,83.03,83.09,82.99,83.0,41660.0,82.2947,82.3542,82.2551,82.265,41660.0
2016-06-06 15:00:00,83.0,83.03,82.91,82.94,78575.0,82.265,82.2947,82.1758,82.2055,78575.0
2016-06-06 15:10:00,82.94,82.99,82.86,82.94,56362.0,82.2055,82.2551,82.1262,82.2055,56362.0
2016-06-06 15:20:00,82.94,82.95,82.85,82.89,58981.0,82.2055,82.2154,82.1163,82.1559,58981.0
2016-06-06 15:30:00,82.9,83.0,82.87,82.99,77138.0,82.1659,82.265,82.1361,82.2551,77138.0
2016-06-06 15:40:00,82.98,83.0,82.89,82.95,94586.0,82.2452,82.265,82.1559,82.2154,94586.0
2016-06-06 15:50:00,82.94,82.95,82.83,82.84,245690.0,82.2055,82.2154,82.0965,82.1064,245690.0
2016-06-07 09:30:00,82.98,83.09,82.76,82.98,63491.0,82.2452,82.3542,82.0271,82.2452,63491.0
2016-06-07 09:40:00,82.98,83.06,82.8,82.98,60625.0,82.2452,82.3244,82.0667,82.2452,60625.0
2016-06-07 09:50:00,82.96,83.03,82.82,82.85,39493.0,82.2253,82.2947,82.0866,82.1163,39493.0
2016-06-07 10:00:00,82.84,83.07,82.83,83.05,53313.0,82.1064,82.3344,82.0965,82.3145,53313.0
2016-06-07 10:10:00,83.07,83.07,82.99,83.0,48931.0,82.3344,82.3344,82.2551,82.265,48931.0
2016-06-07 10:20:00,83.01,83.07,82.97,83.03,49774.0,82.2749,82.3344,82.2352,82.2947,49774.0
2016-06-07 10:30:00,83.04,83.06,82.91,82.94,24703.0,82.3046,82.3244,82.1758,82.2055,24703.0
2016-06-07 10:40:00,82.93,83.05,82.9,82.93,29536.0,82.1956,82.3145,82.1659,82.1956,29536.0
2016-06-07 10:50:00,82.91,82.97,82.87,82.96,27828.0,82.1758,82.2352,82.1361,82.2253,27828.0
2016-06-07 11:00:00,82.96,83.01,82.88,82.95,32735.0,82.2253,82.2749,82.146,82.2154,32735.0
2016-06-07 11:10:00,82.93,82.94,82.78,82.93,36757.0,82.1956,82.2055,82.0469,82.1956,36757.0
2016-06-07 11:20:00,82.94,83.06,82.93,83.05,28144.0,82.2055,82.3244,82.1956,82.3145,28144.0
2016-06-07 11:30:00,83.04,83.11,83.02,83.09,45189.0,82.3046,82.374,82.2848,82.3542,45189.0
2016-06-07 11:40:00,83.08,83.14,83.02,83.06,94236.0,82.3443,82.4037,82.2848,82.3244,94236.0
2016-06-07 11:50:00,83.06,83.15,83.03,83.12,55693.0,82.3244,82.4136,82.2947,82.3839,55693.0
2016-06-07 12:00:00,83.11,83.16,83.09,83.11,62962.0,82.374,82.4236,82.3542,82.374,62962.0
2016-06-07 12:10:00,83.1,83.14,83.05,83.07,35289.0,82.3641,82.4037,82.3145,82.3344,35289.0
2016-06-07 12:20:00,83.06,83.11,82.99,83.1,47633.0,82.3244,82.374,82.2551,82.3641,47633.0
2016-06-07 12:30:00,83.12,83.18,83.09,83.18,33369.0,82.3839,82.4434,82.3542,82.4434,33369.0
2016-06-07 12:40:00,83.17,83.23,83.12,83.15,57607.0,82.4335,82.4929,82.3839,82.4136,57607.0
2016-06-07 12:50:00,83.16,83.19,83.08,83.13,54792.0,82.4236,82.4533,82.3443,82.3938,54792.0
2016-06-07 13:00:00,83.11,83.19,83.09,83.16,16868.0,82.374,82.4533,82.3542,82.4236,16868.0
2016-06-07 13:10:00,83.13,83.15,83.07,83.15,20588.0,82.3938,82.4136,82.3344,82.4136,20588.0
2016-06-07 13:20:00,83.13,83.18,83.13,83.18,15014.0,82.3938,82.4434,82.3938,82.4434,15014.0
2016-06-07 13:30:00,83.18,83.18,83.12,83.15,13091.0,82.4434,82.4434,82.3839,82.4136,13091.0
2016-06-07 13:40:00,83.14,83.17,83.11,83.16,37259.0,82.4037,82.4335,82.374,82.4236,37259.0
2016-06-07 13:50:00,83.16,83.17,83.05,83.06,37042.0,82.4236,82.4335,82.3145,82.3244,37042.0
2016-06-07 14:00:00,83.05,83.09,83.03,83.09,48091.0,82.3145,82.3542,82.2947,82.3542,48091.0
2016-06-07 14:10:00,83.09,83.16,83.08,83.11,98534.0,82.3542,82.4236,82.3443,82.374,98534.0
2016-06-07 14:20:00,83.11,83.2,83.11,83.19,52564.0,82.374,82.4632,82.374,82.4533,52564.0
2016-06-07 14:30:00,83.19,83.26,83.18,83.22,51860.0,82.4533,82.5227,82.4434,82.483,51860.0
2016-06-07 14:40:00,83.22,83.24,83.18,83.18,57288.0,82.483,82.5028,82.4434,82.4434,57288.0
2016-06-07 14:50:00,83.17,83.25,83.16,83.17,34214.0,82.4335,82.5128,82.4236,82.4335,34214.0
2016-06-07 15:00:00,83.17,83.3,83.17,83.23,110877.0,82.4335,82.5623,82.4335,82.4929,110877.0
2016-06-07 15:10:00,83.22,83.27,83.2,83.24,71149.0,82.483,82.5326,82.4632,82.5028,71149.0
2016-06-07 15:20:00,83.23,83.25,83.16,83.18,45019.0,82.4929,82.5128,82.4236,82.4434,45019.0
2016-06-07 15:30:00,83.19,83.34,83.14,83.2,130175.0,82.4533,82.602,82.4037,82.4632,130175.0
2016-06-07 15:40:00,83.2,83.2,83.03,83.08,99713.0,82.4632,82.4632,82.2947,82.3443,99713.0
2016-06-07 15:50:00,83.07,83.17,83.04,83.15,165723.0,82.3344,82.4335,82.3046,82.4136,165723.0
2016-06-08 09:30:00,83.13,83.28,82.93,83.11,51725.0,82.3938,82.5425,82.1956,82.374,51725.0
2016-06-08 09:40:00,83.1,83.3,83.1,83.2,71377.0,82.3641,82.5623,82.3641,82.4632,71377.0
2016-06-08 09:50:00,83.23,83.36,83.16,83.35,39832.0,82.4929,82.6218,82.4236,82.6119,39832.0
2016-06-08 10:00:00,83.36,83.38,83.14,83.14,72996.0,82.6218,82.6416,82.4037,82.4037,72996.0
2016-06-08 10:10:00,83.12,83.15,82.96,83.04,49793.0,82.3839,82.4136,82.2253,82.3046,49793.0
2016-06-08 10:20:00,83.02,83.1,82.99,83.02,38329.0,82.2848,82.3641,82.2551,82.2848,38329.0
2016-06-08 10:30:00,83.02,83.2,83.01,83.19,26082.0,82.2848,82.4632,82.2749,82.4533,26082.0
2016-06-08 10:40:00,83.16,83.25,83.12,83.18,35778.0,82.4236,82.5128,82.3839,82.4434,35778.0
2016-06-08 10:50:00,83.19,83.21,83.1,83.17,39524.0,82.4533,82.4731,82.3641,82.4335,39524.0
2016-06-08 11:00:00,83.15,83.18,83.08,83.17,56128.0,82.4136,82.4434,82.3443,82.4335,56128.0
2016-06-08 11:10:00,83.17,83.27,83.13,83.21,58433.0,82.4335,82.5326,82.3938,82.4731,58433.0
2016-06-08 11:20:00,83.22,83.43,83.2,83.39,108959.0,82.483,82.6912,82.4632,82.6515,108959.0
2016-06-08 11:30:00,83.4,83.56,83.4,83.52,51052.0,82.6614,82.82,82.6614,82.7804,51052.0
2016-06-08 11:40:00,83.53,83.56,83.46,83.51,32043.0,82.7903,82.82,82.7209,82.7705,32043.0
2016-06-08 11:50:00,83.51,83.51,83.39,83.41,30797.0,82.7705,82.7705,82.6515,82.6713,30797.0
2016-06-08 12:00:00,83.4,83.44,83.38,83.42,21052.0,82.6614,82.7011,82.6416,82.6813,21052.0
2016-06-08 12:10:00,83.42,83.43,83.36,83.4,20246.0,82.6813,82.6912,82.6218,82.6614,20246.0
2016-06-08 12:20:00,83.42,83.45,83.4,83.45,40939.0,82.6813,82.711,82.6614,82.711,40939.0
2016-06-08 12:30:00,83.45,83.48,83.4,83.4,29673.0,82.711,82.7407,82.6614,82.6614,29673.0
2016-06-08 12:40:00,83.41,83.44,83.39,83.41,24587.0,82.6713,82.7011,82.6515,82.6713,24587.0
2016-06-08 12:50:00,83.41,83.46,83.38,83.41,28392.0,82.6713,82.7209,82.6416,82.6713,28392.0
2016-06-08 13:00:00,83.4,83.44,83.36,83.44,25246.0,82.6614,82.7011,82.6218,82.7011,25246.0
2016-06-08 13:10:00,83.44,83.47,83.42,83.46,13866.0,82.7011,82.7308,82.6813,82.7209,13866.0
2016-06-08 13:20:00,83.46,83.46,83.28,83.28,18558.0,82.7209,82.7209,82.5425,82.5425,18558.0
2016-06-08 13:30:00,83.28,83.41,83.26,83.4,57389.0,82.5425,82.6713,82.5227,82.6614,57389.0
2016-06-08 13:40:00,83.39,83.43,83.37,83.39,51267.0,82.6515,82.6912,82.6317,82.6515,51267.0
2016-06-08 13:50:00,83.39,83.44,83.37,83.44,43668.0,82.6515,82.7011,82.6317,82.7011,43668.0
2016-06-08 14:00:00,83.44,83.44,83.33,83.37,44866.0,82.7011,82.7011,82.5921,82.6317,44866.0
2016-06-08 14:10:00,83.37,83.45,83.35,83.38,55215.0,82.6317,82.711,82.6119,82.6416,55215.0
2016-06-08 14:20:00,83.38,83.38,83.36,83.38,49598.0,82.6416,82.6416,82.6218,82.6416,49598.0
2016-06-08 14:30:00,83.38,83.42,83.33,83.4,52349.0,82.6416,82.6813,82.5921,82.6614,52349.0
2016-06-08 14:40:00,83.4,83.41,83.33,83.35,65378.0,82.6614,82.6713,82.5921,82.6119,65378.0
2016-06-08 14:50:00,83.34,83.43,83.34,83.43,51579.0,82.602,82.6912,82.602,82.6912,51579.0
2016-06-08 15:00:00,83.43,83.46,83.39,83.41,29163.0,82.6912,82.7209,82.6515,82.6713,29163.0
2016-06-08 15:10:00,83.41,83.5,83.37,83.37,56028.0,82.6713,82.7605,82.6317,82.6317,56028.0
2016-06-08 15:20:00,83.37,83.4,83.32,83.36,55071.0,82.6317,82.6614,82.5821,82.6218,55071.0
2016-06-08 15:30:00,83.36,83.41,83.3,83.33,92588.0,82.6218,82.6713,82.5623,82.5921,92588.0
2016-06-08 15:40:00,83.34,83.47,83.29,83.42,91826.0,82.602,82.7308,82.5524,82.6813,91826.0
2016-06-08 15:50:00,83.43,83.44,83.31,83.36,158884.0,82.6912,82.7011,82.5722,82.6218,158884.0
2016-06-09 09:30:00,82.81,83.0,82.65,82.86,75102.0,82.0767,82.265,81.9181,82.1262,75102.0
2016-06-09 09:40:00,82.91,83.08,82.85,83.01,32863.0,82.1758,82.3443,82.1163,82.2749,32863.0
2016-06-09 09:50:00,83.02,83.2,82.99,83.16,69868.0,82.2848,82.4632,82.2551,82.4236,69868.0
2016-06-09 10:00:00,83.14,83.21,82.98,83.19,80254.0,82.4037,82.4731,82.2452,82.4533,80254.0
2016-06-09 10:10:00,83.21,83.29,83.07,83.14,66611.0,82.4731,82.5524,82.3344,82.4037,66611.0
2016-06-09 10:20:00,83.17,83.22,83.05,83.08,23621.0,82.4335,82.483,82.3145,82.3443,23621.0
2016-06-09 10:30:00,83.1,83.12,82.9,83.02,19586.0,82.3641,82.3839,82.1659,82.2848,19586.0
2016-06-09 10:40:00,83.02,83.16,82.98,83.09,18576.0,82.2848,82.4236,82.2452,82.3542,18576.0
2016-06-09 10:50:00,83.11,83.15,83.01,83.03,32310.0,82.374,82.4136,82.2749,82.2947,32310.0
2016-06-09 11:00:00,83.01,83.07,82.99,83.05,28566.0,82.2749,82.3344,82.2551,82.3145,28566.0
2016-06-09 11:10:00,83.07,83.09,82.97,83.01,21527.0,82.3344,82.3542,82.2352,82.2749,21527.0
2016-06-09 11:20:00,83.0,83.07,82.9,82.9,23915.0,82.265,82.3344,82.1659,82.1659,23915.0
2016-06-09 11:30:00,82.9,82.91,82.8,82.83,45766.0,82.1659,82.1758,82.0667,82.0965,45766.0
2016-06-09 11:40:00,82.85,82.87,82.77,82.79,20643.0,82.1163,82.1361,82.037,82.0568,20643.0
2016-06-09 11:50:00,82.79,82.9,82.67,82.9,43131.0,82.0568,82.1659,81.9379,82.1659,43131.0
2016-06-09 12:00:00,82.89,82.92,82.84,82.88,21581.0,82.1559,82.1857,82.1064,82.146,21581.0
2016-06-09 12:10:00,82.88,82.92,82.79,82.82,34970.0,82.146,82.1857,82.0568,82.0866,34970.0
2016-06-09 12:20:00,82.82,82.85,82.74,82.83,13745.0,82.0866,82.1163,82.0073,82.0965,13745.0
2016-06-09 12:30:00,82.84,82.92,82.81,82.81,18609.0,82.1064,82.1857,82.0767,82.0767,18609.0
2016-06-09 12:40:00,82.81,82.83,82.73,82.78,19295.0,82.0767,82.0965,81.9974,82.0469,19295.0
2016-06-09 12:50:00,82.78,82.9,82.77,82.86,25275.0,82.0469,82.1659,82.037,82.1262,25275.0
2016-06-09 13:00:00,82.86,82.9,82.76,82.8,33843.0,82.1262,82.1659,82.0271,82.0667,33843.0
2016-06-09 13:10:00,82.8,82.86,82.73,82.86,47320.0,82.0667,82.1262,81.9974,82.1262,47320.0
2016-06-09 13:20:00,82.86,82.93,82.83,82.9,31433.0,82.1262,82.1956,82.0965,82.1659,31433.0
2016-06-09 13:30:00,82.89,82.97,82.83,82.83,19625.0,82.1559,82.2352,82.0965,82.0965,19625.0
2016-06-09 13:40:00,82.84,82.85,82.77,82.78,19464.0,82.1064,82.1163,82.037,82.0469,19464.0
2016-06-09 13:50:00,82.79,82.81,82.65,82.71,25987.0,82.0568,82.0767,81.9181,81.9775,25987.0
2016-06-09 14:00:00,82.71,82.77,82.68,82.74,33204.0,81.9775,82.037,81.9478,82.0073,33204.0
2016-06-09 14:10:00,82.74,82.85,82.71,82.76,25802.0,82.0073,82.1163,81.9775,82.0271,25802.0
2016-06-09 14:20:00,82.77,82.82,82.71,82.74,27597.0,82.037,82.0866,81.9775,82.0073,27597.0
2016-06-09 14:30:00,82.74,82.85,82.73,82.8,27607.0,82.0073,82.1163,81.9974,82.0667,27607.0
2016-06-09 14:40:00,82.81,82.9,82.78,82.82,29182.0,82.0767,82.1659,82.0469,82.0866,29182.0
2016-06-09 14:50:00,82.81,82.86,82.79,82.86,25579.0,82.0767,82.1262,82.0568,82.1262,25579.0
2016-06-09 15:00:00,82.86,82.89,82.79,82.87,33483.0,82.1262,82.1559,82.0568,82.1361,33483.0
2016-06-09 15:10:00,82.87,82.87,82.76,82.81,26415.0,82.1361,82.1361,82.0271,82.0767,26415.0
2016-06-09 15:20:00,82.81,82.84,82.74,82.79,36550.0,82.0767,82.1064,82.0073,82.0568,36550.0
2016-06-09 15:30:00,82.79,82.84,82.72,82.76,97887.0,82.0568,82.1064,81.9875,82.0271,97887.0
2016-06-09 15:40:00,82.76,82.81,82.71,82.75,76859.0,82.0271,82.0767,81.9775,82.0172,76859.0
2016-06-09 15:50:00,82.75,82.8,82.72,82.74,141013.0,82.0172,82.0667,81.9875,82.0073,141013.0
2016-06-10 09:30:00,82.0,82.37,81.88,81.92,114480.0,81.2738,81.6406,81.1549,81.1945,114480.0
2016-06-10 09:40:00,81.93,82.22,81.89,82.15,58979.0,81.2044,81.4919,81.1648,81.4225,58979.0
2016-06-10 09:50:00,82.16,82.3,82.07,82.16,51384.0,81.4324,81.5712,81.3432,81.4324,51384.0
2016-06-10 10:00:00,82.16,82.32,82.11,82.28,50412.0,81.4324,81.591,81.3829,81.5513,50412.0
2016-06-10 10:10:00,82.27,82.38,82.21,82.37,66596.0,81.5414,81.6505,81.482,81.6406,66596.0
2016-06-10 10:20:00,82.35,82.56,82.32,82.44,55580.0,81.6207,81.8289,81.591,81.7099,55580.0
2016-06-10 10:30:00,82.43,82.59,82.41,82.49,34732.0,81.7,81.8586,81.6802,81.7595,34732.0
2016-06-10 10:40:00,82.48,82.51,82.37,82.43,37980.0,81.7496,81.7793,81.6406,81.7,37980.0
2016-06-10 10:50:00,82.41,82.44,82.32,82.36,36896.0,81.6802,81.7099,81.591,81.6306,36896.0
2016-06-10 11:00:00,82.37,82.43,82.27,82.43,27747.0,81.6406,81.7,81.5414,81.7,27747.0
2016-06-10 11:10:00,82.42,82.49,82.34,82.49,27919.0,81.6901,81.7595,81.6108,81.7595,27919.0
2016-06-10 11:20:00,82.5,82.56,82.41,82.49,23291.0,81.7694,81.8289,81.6802,81.7595,23291.0
2016-06-10 11:30:00,82.48,82.52,82.35,82.37,35913.0,81.7496,81.7892,81.6207,81.6406,35913.0
2016-06-10 11:40:00,82.37,82.37,82.16,82.18,31242.0,81.6406,81.6406,81.4324,81.4522,31242.0
2016-06-10 11:50:00,82.18,82.23,82.05,82.22,51338.0,81.4522,81.5018,81.3234,81.4919,51338.0
2016-06-10 12:00:00,82.23,82.25,82.08,82.13,48810.0,81.5018,81.5216,81.3531,81.4027,48810.0
2016-06-10 12:10:00,82.13,82.17,82.06,82.08,24524.0,81.4027,81.4423,81.3333,81.3531,24524.0
2016-06-10 12:20:00,82.09,82.11,82.02,82.04,25833.0,81.363,81.3829,81.2937,81.3135,25833.0
2016-06-10 12:30:00,82.04,82.1,81.93,82.09,44088.0,81.3135,81.3729,81.2044,81.363,44088.0
2016-06-10 12:40:00,82.09,82.2,82.09,82.18,32833.0,81.363,81.4721,81.363,81.4522,32833.0
2016-06-10 12:50:00,82.17,82.29,82.16,82.26,23060.0,81.4423,81.5613,81.4324,81.5315,23060.0
2016-06-10 13:00:00,82.26,82.31,82.17,82.19,28260.0,81.5315,81.5811,81.4423,81.4621,28260.0
2016-06-10 13:10:00,82.2,82.28,82.19,82.25,22710.0,81.4721,81.5513,81.4621,81.5216,22710.0
2016-06-10 13:20:00,82.25,82.29,82.19,82.21,27372.0,81.5216,81.5613,81.4621,81.482,27372.0
2016-06-10 13:30:00,82.21,82.22,82.07,82.11,26739.0,81.482,81.4919,81.3432,81.3829,26739.0
2016-06-10 13:40:00,82.13,82.13,81.91,81.91,39103.0,81.4027,81.4027,81.1846,81.1846,39103.0
2016-06-10 13:50:00,81.9,81.92,81.8,81.84,37424.0,81.1747,81.1945,81.0756,81.1152,37424.0
2016-06-10 14:00:00,81.83,81.85,81.73,81.77,46894.0,81.1053,81.1252,81.0062,81.0459,46894.0
2016-06-10 14:10:00,81.77,81.81,81.66,81.69,35481.0,81.0459,81.0855,80.9368,80.9666,35481.0
2016-06-10 14:20:00,81.69,81.79,81.68,81.73,30718.0,80.9666,81.0657,80.9567,81.0062,30718.0
2016-06-10 14:30:00,81.71,81.87,81.69,81.86,46777.0,80.9864,81.145,80.9666,81.1351,46777.0
2016-06-10 14:40:00,81.87,81.89,81.69,81.69,45504.0,81.145,81.1648,80.9666,80.9666,45504.0
2016-06-10 14:50:00,81.69,81.78,81.63,81.76,47065.0,80.9666,81.0558,80.9071,81.036,47065.0
2016-06-10 15:00:00,81.76,81.77,81.67,81.69,41881.0,81.036,81.0459,80.9468,80.9666,41881.0
2016-06-10 15:10:00,81.68,81.7,81.55,81.69,65123.0,80.9567,80.9765,80.8278,80.9666,65123.0
2016-06-10 15:20:00,81.69,81.73,81.67,81.7,56678.0,80.9666,81.0062,80.9468,80.9765,56678.0
2016-06-10 15:30:00,81.69,81.74,81.67,81.71,99605.0,80.9666,81.0161,80.9468,80.9864,99605.0
2016-06-10 15:40:00,81.7,81.95,81.69,81.93,119210.0,80.9765,81.2243,80.9666,81.2044,119210.0
2016-06-10 15:50:00,81.91,81.91,81.8,81.84,199075.0,81.1846,81.1846,81.0756,81.1152,199075.0
2016-06-13 09:30:00,81.25,81.86,80.8,81.84,233791.0,80.5305,81.1351,80.0845,81.1152,233791.0
2016-06-13 09:40:00,81.84,82.39,81.67,82.37,217094.0,81.1152,81.6604,80.9468,81.6406,217094.0
2016-06-13 09:50:00,82.39,82.99,82.37,82.55,243002.0,81.6604,82.2551,81.6406,81.819,243002.0
2016-06-13 10:00:00,82.53,82.75,82.4,82.42,122034.0,81.7991,82.0172,81.6703,81.6901,122034.0
2016-06-13 10:10:00,82.41,82.54,82.35,82.44,76774.0,81.6802,81.809,81.6207,81.7099,76774.0
2016-06-13 10:20:00,82.41,82.71,82.3,82.63,114973.0,81.6802,81.9775,81.5712,81.8983,114973.0
2016-06-13 10:30:00,82.63,82.81,82.62,82.65,76108.0,81.8983,82.0767,81.8883,81.9181,76108.0
2016-06-13 10:40:00,82.65,82.69,82.38,82.38,45532.0,81.9181,81.9577,81.6505,81.6505,45532.0
2016-06-13 10:50:00,82.38,82.41,82.21,82.23,174257.0,81.6505,81.6802,81.482,81.5018,174257.0
2016-06-13 11:00:00,82.24,82.26,82.03,82.1,172949.0,81.5117,81.5315,81.3036,81.3729,172949.0
2016-06-13 11:10:00,82.1,82.26,82.06,82.06,94982.0,81.3729,81.5315,81.3333,81.3333,94982.0
2016-06-13 11:20:00,82.05,82.07,81.93,82.03,99531.0,81.3234,81.3432,81.2044,81.3036,99531.0
2016-06-13 11:30:00,82.02,82.05,81.81,81.81,77047.0,81.2937,81.3234,81.0855,81.0855,77047.0
2016-06-13 11:40:00,81.81,81.88,81.69,81.77,58783.0,81.0855,81.1549,80.9666,81.0459,58783.0
2016-06-13 11:50:00,81.75,81.75,81.54,81.59,72969.0,81.026,81.026,80.8179,80.8675,72969.0
2016-06-13 12:00:00,81.58,81.72,81.52,81.66,47707.0,80.8575,80.9963,80.7981,80.9368,47707.0
2016-06-13 12:10:00,81.66,81.87,81.64,81.87,93313.0,80.9368,81.145,80.917,81.145,93313.0
2016-06-13 12:20:00,81.86,81.95,81.73,81.82,93760.0,81.1351,81.2243,81.0062,81.0954,93760.0
2016-06-13 12:30:00,81.83,81.93,81.78,81.92,92188.0,81.1053,81.2044,81.0558,81.1945,92188.0
2016-06-13 12:40:00,81.92,82.05,81.91,82.01,56517.0,81.1945,81.3234,81.1846,81.2837,56517.0
2016-06-13 12:50:00,82.02,82.18,82.02,82.16,46738.0,81.2937,81.4522,81.2937,81.4324,46738.0
2016-06-13 13:00:00,82.15,82.18,82.06,82.09,36711.0,81.4225,81.4522,81.3333,81.363,36711.0
2016-06-13 13:10:00,82.1,82.15,82.02,82.04,54276.0,81.3729,81.4225,81.2937,81.3135,54276.0
2016-06-13 13:20:00,82.04,82.15,82.04,82.11,32203.0,81.3135,81.4225,81.3135,81.3829,32203.0
2016-06-13 13:30:00,82.12,82.14,81.96,82.0,55833.0,81.3928,81.4126,81.2342,81.2738,55833.0
2016-06-13 13:40:00,81.99,82.1,81.95,82.0,107495.0,81.2639,81.3729,81.2243,81.2738,107495.0
2016-06-13 13:50:00,82.0,82.05,81.82,81.89,72810.0,81.2738,81.3234,81.0954,81.1648,72810.0
2016-06-13 14:00:00,81.9,81.93,81.78,81.88,71260.0,81.1747,81.2044,81.0558,81.1549,71260.0
2016-06-13 14:10:00,81.87,81.93,81.84,81.93,49388.0,81.145,81.2044,81.1152,81.2044,49388.0
2016-06-13 14:20:00,81.94,81.94,81.79,81.93,48103.0,81.2144,81.2144,81.0657,81.2044,48103.0
2016-06-13 14:30:00,81.92,82.01,81.89,82.0,64841.0,81.1945,81.2837,81.1648,81.2738,64841.0
2016-06-13 14:40:00,82.0,82.09,81.94,81.95,64976.0,81.2738,81.363,81.2144,81.2243,64976.0
2016-06-13 14:50:00,81.95,81.98,81.85,81.87,59806.0,81.2243,81.254,81.1252,81.145,59806.0
2016-06-13 15:00:00,81.87,81.93,81.78,81.79,81154.0,81.145,81.2044,81.0558,81.0657,81154.0
2016-06-13 15:10:00,81.8,81.86,81.74,81.84,63510.0,81.0756,81.1351,81.0161,81.1152,63510.0
2016-06-13 15:20:00,81.84,81.85,81.68,81.75,120598.0,81.1152,81.1252,80.9567,81.026,120598.0
2016-06-13 15:30:00,81.75,81.78,81.65,81.68,108189.0,81.026,81.0558,80.9269,80.9567,108189.0
2016-06-13 15:40:00,81.68,81.68,81.57,81.62,154034.0,80.9567,80.9567,80.8476,80.8972,154034.0
2016-06-13 15:50:00,81.61,81.61,81.47,81.51,239297.0,80.8873,80.8873,80.7485,80.7882,239297.0
2016-06-14 09:30:00,81.12,81.72,81.0,81.56,72980.0,80.4016,80.9963,80.2827,80.8377,72980.0
2016-06-14 09:40:00,81.55,81.69,81.43,81.48,71487.0,80.8278,80.9666,80.7089,80.7584,71487.0
2016-06-14 09:50:00,81.48,81.55,81.27,81.48,76715.0,80.7584,80.8278,80.5503,80.7584,76715.0
2016-06-14 10:00:00,81.51,81.71,81.38,81.45,161459.0,80.7882,80.9864,80.6593,80.7287,161459.0
2016-06-14 10:10:00,81.45,81.48,81.3,81.31,112830.0,80.7287,80.7584,80.58,80.5899,112830.0
2016-06-14 10:20:00,81.31,81.46,81.29,81.38,92984.0,80.5899,80.7386,80.5701,80.6593,92984.0
2016-06-14 10:30:00,81.38,81.46,81.21,81.34,96946.0,80.6593,80.7386,80.4908,80.6197,96946.0
2016-06-14 10:40:00,81.35,81.36,81.14,81.23,50861.0,80.6296,80.6395,80.4214,80.5106,50861.0
2016-06-14 10:50:00,81.25,81.27,81.0,81.13,61272.0,80.5305,80.5503,80.2827,80.4115,61272.0
2016-06-14 11:00:00,81.14,81.15,80.97,81.13,81096.0,80.4214,80.4314,80.253,80.4115,81096.0
2016-06-14 11:10:00,81.13,81.13,80.89,80.96,72019.0,80.4115,80.4115,80.1737,80.243,72019.0
2016-06-14 11:20:00,80.99,81.1,80.92,80.95,45629.0,80.2728,80.3818,80.2034,80.2331,45629.0
2016-06-14 11:30:00,80.98,81.2,80.91,81.11,78695.0,80.2629,80.4809,80.1935,80.3917,78695.0
2016-06-14 11:40:00,81.13,81.22,81.04,81.16,61229.0,80.4115,80.5007,80.3223,80.4413,61229.0
2016-06-14 11:50:00,81.14,81.18,80.97,80.99,51847.0,80.4214,80.4611,80.253,80.2728,51847.0
2016-06-14 12:00:00,81.0,81.03,80.88,80.9,49070.0,80.2827,80.3124,80.1637,80.1836,49070.0
2016-06-14 12:10:00,80.9,81.02,80.84,80.99,105874.0,80.1836,80.3025,80.1241,80.2728,105874.0
2016-06-14 12:20:00,81.0,81.27,81.0,81.23,52022.0,80.2827,80.5503,80.2827,80.5106,52022.0
2016-06-14 12:30:00,81.23,81.23,81.08,81.11,45075.0,80.5106,80.5106,80.362,80.3917,45075.0
2016-06-14 12:40:00,81.12,81.15,81.05,81.08,45054.0,80.4016,80.4314,80.3322,80.362,45054.0
2016-06-14 12:50:00,81.09,81.12,80.99,81.01,41772.0,80.3719,80.4016,80.2728,80.2926,41772.0
2016-06-14 13:00:00,81.0,81.07,80.95,80.96,84635.0,80.2827,80.3521,80.2331,80.243,84635.0
2016-06-14 13:10:00,80.96,80.98,80.87,80.96,31530.0,80.243,80.2629,80.1538,80.243,31530.0
2016-06-14 13:20:00,80.96,81.02,80.96,80.98,31092.0,80.243,80.3025,80.243,80.2629,31092.0
2016-06-14 13:30:00,80.96,81.14,80.94,81.09,23194.0,80.243,80.4214,80.2232,80.3719,23194.0
2016-06-14 13:40:00,81.09,81.09,80.93,80.95,35545.0,80.3719,80.3719,80.2133,80.2331,35545.0
2016-06-14 13:50:00,80.93,80.96,80.79,80.84,72675.0,80.2133,80.243,80.0745,80.1241,72675.0
2016-06-14 14:00:00,80.84,80.87,80.77,80.84,55524.0,80.1241,80.1538,80.0547,80.1241,55524.0
2016-06-14 14:10:00,80.84,81.02,80.77,81.02,44388.0,80.1241,80.3025,80.0547,80.3025,44388.0
2016-06-14 14:20:00,81.01,81.14,81.0,81.14,49867.0,80.2926,80.4214,80.2827,80.4214,49867.0
2016-06-14 14:30:00,81.13,81.17,81.0,81.09,49103.0,80.4115,80.4512,80.2827,80.3719,49103.0
2016-06-14 14:40:00,81.1,81.1,80.94,81.0,62362.0,80.3818,80.3818,80.2232,80.2827,62362.0
2016-06-14 14:50:00,81.01,81.02,80.82,80.89,51537.0,80.2926,80.3025,80.1043,80.1737,51537.0
2016-06-14 15:00:00,80.9,81.08,80.81,81.0,99814.0,80.1836,80.362,80.0944,80.2827,99814.0
2016-06-14 15:10:00,81.0,81.11,80.98,81.06,118533.0,80.2827,80.3917,80.2629,80.3422,118533.0
2016-06-14 15:20:00,81.06,81.12,80.96,81.09,118122.0,80.3422,80.4016,80.243,80.3719,118122.0
2016-06-14 15:30:00,81.08,81.19,81.05,81.1,116460.0,80.362,80.471,80.3322,80.3818,116460.0
2016-06-14 15:40:00,81.09,81.26,81.0,81.04,164949.0,80.3719,80.5404,80.2827,80.3223,164949.0
2016-06-14 15:50:00,81.03,81.15,81.02,81.09,257638.0,80.3124,80.4314,80.3025,80.3719,257638.0
2016-06-15 09:30:00,81.83,82.15,81.75,81.88,164405.0,81.1053,81.4225,81.026,81.1549,164405.0
2016-06-15 09:40:00,81.92,82.06,81.9,82.0,62556.0,81.1945,81.3333,81.1747,81.2738,62556.0
2016-06-15 09:50:00,82.0,82.12,81.95,82.07,86586.0,81.2738,81.3928,81.2243,81.3432,86586.0
2016-06-15 10:00:00,82.07,82.23,82.07,82.2,82270.0,81.3432,81.5018,81.3432,81.4721,82270.0
2016-06-15 10:10:00,82.2,82.35,82.16,82.34,101498.0,81.4721,81.6207,81.4324,81.6108,101498.0
2016-06-15 10:20:00,82.34,82.37,82.23,82.31,95362.0,81.6108,81.6406,81.5018,81.5811,95362.0
2016-06-15 10:30:00,82.32,82.39,82.25,82.37,92711.0,81.591,81.6604,81.5216,81.6406,92711.0
2016-06-15 10:40:00,82.36,82.61,82.29,82.47,138573.0,81.6306,81.8784,81.5613,81.7397,138573.0
2016-06-15 10:50:00,82.48,82.48,82.28,82.29,90991.0,81.7496,81.7496,81.5513,81.5613,90991.0
2016-06-15 11:00:00,82.29,82.36,82.18,82.19,41884.0,81.5613,81.6306,81.4522,81.4621,41884.0
2016-06-15 11:10:00,82.19,82.31,82.11,82.14,54637.0,81.4621,81.5811,81.3829,81.4126,54637.0
2016-06-15 11:20:00,82.14,82.19,82.03,82.05,31845.0,81.4126,81.4621,81.3036,81.3234,31845.0
2016-06-15 11:30:00,82.05,82.24,82.0,82.18,77537.0,81.3234,81.5117,81.2738,81.4522,77537.0
2016-06-15 11:40:00,82.18,82.38,82.17,82.36,49801.0,81.4522,81.6505,81.4423,81.6306,49801.0
2016-06-15 11:50:00,82.37,82.43,82.34,82.39,26663.0,81.6406,81.7,81.6108,81.6604,26663.0
2016-06-15 12:00:00,82.38,82.39,82.27,82.28,18757.0,81.6505,81.6604,81.5414,81.5513,18757.0
2016-06-15 12:10:00,82.28,82.38,82.27,82.36,44217.0,81.5513,81.6505,81.5414,81.6306,44217.0
2016-06-15 12:20:00,82.35,82.44,82.33,82.42,44475.0,81.6207,81.7099,81.6009,81.6901,44475.0
2016-06-15 12:30:00,82.42,82.45,82.38,82.4,61506.0,81.6901,81.7198,81.6505,81.6703,61506.0
2016-06-15 12:40:00,82.39,82.44,82.33,82.39,56242.0,81.6604,81.7099,81.6009,81.6604,56242.0
2016-06-15 12:50:00,82.39,82.4,82.3,82.3,62189.0,81.6604,81.6703,81.5712,81.5712,62189.0
2016-06-15 13:00:00,82.3,82.31,82.18,82.3,38395.0,81.5712,81.5811,81.4522,81.5712,38395.0
2016-06-15 13:10:00,82.31,82.35,82.28,82.35,32228.0,81.5811,81.6207,81.5513,81.6207,32228.0
2016-06-15 13:20:00,82.36,82.44,82.35,82.4,43245.0,81.6306,81.7099,81.6207,81.6703,43245.0
2016-06-15 13:30:00,82.4,82.4,82.3,82.37,33435.0,81.6703,81.6703,81.5712,81.6406,33435.0
2016-06-15 13:40:00,82.38,82.44,82.35,82.44,37176.0,81.6505,81.7099,81.6207,81.7099,37176.0
2016-06-15 13:50:00,82.44,82.45,82.26,82.28,38415.0,81.7099,81.7198,81.5315,81.5513,38415.0
2016-06-15 14:00:00,82.28,82.45,82.14,82.17,82546.0,81.5513,81.7198,81.4126,81.4423,82546.0
2016-06-15 14:10:00,82.17,82.29,82.13,82.2,77020.0,81.4423,81.5613,81.4027,81.4721,77020.0
2016-06-15 14:20:00,82.18,82.2,82.09,82.09,69735.0,81.4522,81.4721,81.363,81.363,69735.0
2016-06-15 14:30:00,82.05,82.25,81.98,82.16,64774.0,81.3234,81.5216,81.254,81.4324,64774.0
2016-06-15 14:40:00,82.16,82.38,82.13,82.29,67827.0,81.4324,81.6505,81.4027,81.5613,67827.0
2016-06-15 14:50:00,82.29,82.33,82.18,82.33,54611.0,81.5613,81.6009,81.4522,81.6009,54611.0
2016-06-15 15:00:00,82.32,82.41,82.3,82.36,76182.0,81.591,81.6802,81.5712,81.6306,76182.0
2016-06-15 15:10:00,82.36,82.41,82.29,82.34,85105.0,81.6306,81.6802,81.5613,81.6108,85105.0
2016-06-15 15:20:00,82.33,82.45,82.33,82.37,75400.0,81.6009,81.7198,81.6009,81.6406,75400.0
2016-06-15 15:30:00,82.38,82.41,82.12,82.14,144948.0,81.6505,81.6802,81.3928,81.4126,144948.0
2016-06-15 15:40:00,82.13,82.17,81.91,82.03,161581.0,81.4027,81.4423,81.1846,81.3036,161581.0
2016-06-15 15:50:00,82.02,82.1,81.9,82.06,355909.0,81.2937,81.3729,81.1747,81.3333,355909.0
2016-06-16 09:30:00,81.19,81.5,80.7,80.71,221884.0,80.471,80.7783,79.9853,79.9953,221884.0
2016-06-16 09:40:00,80.71,80.98,80.48,80.92,95462.0,79.9953,80.2629,79.7673,80.2034,95462.0
2016-06-16 09:50:00,80.91,80.92,80.51,80.55,99444.0,80.1935,80.2034,79.797,79.8367,99444.0
2016-06-16 10:00:00,80.53,80.7,80.4,80.5,85576.0,79.8168,79.9853,79.688,79.7871,85576.0
2016-06-16 10:10:00,80.49,80.58,80.41,80.5,76204.0,79.7772,79.8664,79.6979,79.7871,76204.0
2016-06-16 10:20:00,80.5,80.58,80.37,80.46,77461.0,79.7871,79.8664,79.6583,79.7475,77461.0
2016-06-16 10:30:00,80.43,80.44,80.24,80.24,88472.0,79.7177,79.7276,79.5294,79.5294,88472.0
2016-06-16 10:40:00,80.25,80.4,80.21,80.35,101231.0,79.5393,79.688,79.4997,79.6384,101231.0
2016-06-16 10:50:00,80.34,80.46,80.25,80.42,51095.0,79.6285,79.7475,79.5393,79.7078,51095.0
2016-06-16 11:00:00,80.41,80.57,80.39,80.56,53421.0,79.6979,79.8565,79.6781,79.8466,53421.0
2016-06-16 11:10:00,80.56,80.67,80.53,80.56,54645.0,79.8466,79.9556,79.8168,79.8466,54645.0
2016-06-16 11:20:00,80.55,80.92,80.53,80.84,118121.0,79.8367,80.2034,79.8168,80.1241,118121.0
2016-06-16 11:30:00,80.85,80.95,80.74,80.77,51842.0,80.134,80.2331,80.025,80.0547,51842.0
2016-06-16 11:40:00,80.79,80.82,80.61,80.65,22391.0,80.0745,80.1043,79.8961,79.9358,22391.0
2016-06-16 11:50:00,80.63,80.72,80.61,80.62,46479.0,79.916,80.0052,79.8961,79.9061,46479.0
2016-06-16 12:00:00,80.63,80.74,80.58,80.71,30170.0,79.916,80.025,79.8664,79.9953,30170.0
2016-06-16 12:10:00,80.71,80.86,80.57,80.85,43124.0,79.9953,80.1439,79.8565,80.134,43124.0
2016-06-16 12:20:00,80.86,81.08,80.76,80.98,50483.0,80.1439,80.362,80.0448,80.2629,50483.0
2016-06-16 12:30:00,80.97,81.14,80.91,81.1,26950.0,80.253,80.4214,80.1935,80.3818,26950.0
2016-06-16 12:40:00,81.09,81.28,81.06,81.21,29177.0,80.3719,80.5602,80.3422,80.4908,29177.0
2016-06-16 12:50:00,81.22,81.28,81.14,81.26,80240.0,80.5007,80.5602,80.4214,80.5404,80240.0
2016-06-16 13:00:00,81.27,81.46,81.27,81.45,80237.0,80.5503,80.7386,80.5503,80.7287,80237.0
2016-06-16 13:10:00,81.45,81.54,81.37,81.46,48469.0,80.7287,80.8179,80.6494,80.7386,48469.0
2016-06-16 13:20:00,81.46,81.5,81.35,81.42,39487.0,80.7386,80.7783,80.6296,80.699,39487.0
2016-06-16 13:30:00,81.42,81.49,81.34,81.4,36583.0,80.699,80.7683,80.6197,80.6791,36583.0
2016-06-16 13:40:00,81.43,81.45,81.19,81.22,42083.0,80.7089,80.7287,80.471,80.5007,42083.0
2016-06-16 13:50:00,81.21,81.27,81.13,81.2,32216.0,80.4908,80.5503,80.4115,80.4809,32216.0
2016-06-16 14:00:00,81.19,81.37,81.17,81.33,24555.0,80.471,80.6494,80.4512,80.6098,24555.0
2016-06-16 14:10:00,81.34,81.59,81.34,81.55,37535.0,80.6197,80.8675,80.6197,80.8278,37535.0
2016-06-16 14:20:00,81.56,81.56,81.32,81.33,27470.0,80.8377,80.8377,80.5999,80.6098,27470.0
2016-06-16 14:30:00,81.34,81.43,81.32,81.36,34230.0,80.6197,80.7089,80.5999,80.6395,34230.0
2016-06-16 14:40:00,81.34,81.45,81.31,81.45,33723.0,80.6197,80.7287,80.5899,80.7287,33723.0
2016-06-16 14:50:00,81.43,81.59,81.4,81.5,38158.0,80.7089,80.8675,80.6791,80.7783,38158.0
2016-06-16 15:00:00,81.5,81.59,81.44,81.48,37549.0,80.7783,80.8675,80.7188,80.7584,37549.0
2016-06-16 15:10:00,81.48,81.62,81.47,81.56,54994.0,80.7584,80.8972,80.7485,80.8377,54994.0
2016-06-16 15:20:00,81.56,81.76,81.51,81.76,86844.0,80.8377,81.036,80.7882,81.036,86844.0
2016-06-16 15:30:00,81.76,81.84,81.64,81.7,92695.0,81.036,81.1152,80.917,80.9765,92695.0
2016-06-16 15:40:00,81.7,81.76,81.62,81.69,111396.0,80.9765,81.036,80.8972,80.9666,111396.0
2016-06-16 15:50:00,81.68,81.71,81.59,81.66,195089.0,80.9567,80.9864,80.8675,80.9368,195089.0
2016-06-17 09:30:00,81.53,81.53,80.38,80.45,519353.0,80.808,80.808,79.6682,79.7376,519353.0
2016-06-17 09:40:00,80.48,80.64,80.45,80.64,127140.0,79.7673,79.9259,79.7376,79.9259,127140.0
2016-06-17 09:50:00,80.64,80.7,80.5,80.66,67265.0,79.9259,79.9853,79.7871,79.9457,67265.0
2016-06-17 10:00:00,80.69,80.88,80.63,80.68,84050.0,79.9754,80.1637,79.916,79.9655,84050.0
2016-06-17 10:10:00,80.65,80.91,80.65,80.91,47367.0,79.9358,80.1935,79.9358,80.1935,47367.0
2016-06-17 10:20:00,80.9,80.92,80.65,80.67,54071.0,80.1836,80.2034,79.9358,79.9556,54071.0
2016-06-17 10:30:00,80.67,80.67,80.48,80.63,87569.0,79.9556,79.9556,79.7673,79.916,87569.0
2016-06-17 10:40:00,80.64,80.75,80.52,80.67,70731.0,79.9259,80.0349,79.8069,79.9556,70731.0
2016-06-17 10:50:00,80.66,80.68,80.48,80.51,65682.0,79.9457,79.9655,79.7673,79.797,65682.0
2016-06-17 11:00:00,80.52,80.54,80.24,80.31,110252.0,79.8069,79.8268,79.5294,79.5988,110252.0
2016-06-17 11:10:00,80.29,80.39,80.17,80.39,95070.0,79.579,79.6781,79.46,79.6781,95070.0
2016-06-17 11:20:00,80.37,80.43,80.28,80.3,67438.0,79.6583,79.7177,79.5691,79.5889,67438.0
2016-06-17 11:30:00,80.28,80.5,80.27,80.47,70416.0,79.5691,79.7871,79.5591,79.7574,70416.0
2016-06-17 11:40:00,80.47,80.58,80.46,80.51,39974.0,79.7574,79.8664,79.7475,79.797,39974.0
2016-06-17 11:50:00,80.52,80.56,80.35,80.38,45959.0,79.8069,79.8466,79.6384,79.6682,45959.0
2016-06-17 12:00:00,80.39,80.49,80.36,80.47,64830.0,79.6781,79.7772,79.6484,79.7574,64830.0
2016-06-17 12:10:00,80.47,80.54,80.37,80.41,58473.0,79.7574,79.8268,79.6583,79.6979,58473.0
2016-06-17 12:20:00,80.41,80.45,80.27,80.32,55453.0,79.6979,79.7376,79.5591,79.6087,55453.0
2016-06-17 12:30:00,80.31,80.36,80.23,80.29,47365.0,79.5988,79.6484,79.5195,79.579,47365.0
2016-06-17 12:40:00,80.3,80.36,80.2,80.21,59903.0,79.5889,79.6484,79.4898,79.4997,59903.0
2016-06-17 12:50:00,80.21,80.31,80.2,80.29,43432.0,79.4997,79.5988,79.4898,79.579,43432.0
2016-06-17 13:00:00,80.28,80.34,80.18,80.34,58185.0,79.5691,79.6285,79.4699,79.6285,58185.0
2016-06-17 13:10:00,80.33,80.49,80.31,80.46,44914.0,79.6186,79.7772,79.5988,79.7475,44914.0
2016-06-17 13:20:00,80.47,80.6,80.44,80.54,31291.0,79.7574,79.8862,79.7276,79.8268,31291.0
2016-06-17 13:30:00,80.53,80.56,80.47,80.52,48163.0,79.8168,79.8466,79.7574,79.8069,48163.0
2016-06-17 13:40:00,80.53,80.64,80.53,80.62,55917.0,79.8168,79.9259,79.8168,79.9061,55917.0
2016-06-17 13:50:00,80.62,80.7,80.56,80.6,52799.0,79.9061,79.9853,79.8466,79.8862,52799.0
2016-06-17 14:00:00,80.59,80.61,80.37,80.44,55179.0,79.8763,79.8961,79.6583,79.7276,55179.0
2016-06-17 14:10:00,80.44,80.5,80.35,80.35,56050.0,79.7276,79.7871,79.6384,79.6384,56050.0
2016-06-17 14:20:00,80.35,80.46,80.29,80.41,86566.0,79.6384,79.7475,79.579,79.6979,86566.0
2016-06-17 14:30:00,80.41,80.55,80.39,80.47,52059.0,79.6979,79.8367,79.6781,79.7574,52059.0
2016-06-17 14:40:00,80.47,80.56,80.43,80.49,52047.0,79.7574,79.8466,79.7177,79.7772,52047.0
2016-06-17 14:50:00,80.48,80.51,80.4,80.42,44270.0,79.7673,79.797,79.688,79.7078,44270.0
2016-06-17 15:00:00,80.43,80.44,80.34,80.35,60680.0,79.7177,79.7276,79.6285,79.6384,60680.0
2016-06-17 15:10:00,80.35,80.37,80.31,80.33,108904.0,79.6384,79.6583,79.5988,79.6186,108904.0
2016-06-17 15:20:00,80.34,80.35,80.24,80.3,88801.0,79.6285,79.6384,79.5294,79.5889,88801.0
2016-06-17 15:30:00,80.3,80.47,80.27,80.4,147507.0,79.5889,79.7574,79.5591,79.688,147507.0
2016-06-17 15:40:00,80.39,80.55,80.34,80.55,219830.0,79.6781,79.8367,79.6285,79.8367,219830.0
2016-06-17 15:50:00,80.54,80.55,80.41,80.49,376780.0,79.8268,79.8367,79.6979,79.7772,376780.0
2016-06-20 09:30:00,81.18,81.67,81.18,81.46,123354.0,80.4611,80.9468,80.4611,80.7386,123354.0
2016-06-20 09:40:00,81.44,81.79,81.42,81.73,93910.0,80.7188,81.0657,80.699,81.0062,93910.0
2016-06-20 09:50:00,81.76,82.05,81.72,82.04,123080.0,81.036,81.3234,80.9963,81.3135,123080.0
2016-06-20 10:00:00,82.02,82.21,82.0,82.13,91937.0,81.2937,81.482,81.2738,81.4027,91937.0
2016-06-20 10:10:00,82.13,82.17,81.98,82.1,103824.0,81.4027,81.4423,81.254,81.3729,103824.0
2016-06-20 10:20:00,82.1,82.29,82.1,82.26,123509.0,81.3729,81.5613,81.3729,81.5315,123509.0
2016-06-20 10:30:00,82.26,82.29,82.14,82.21,87119.0,81.5315,81.5613,81.4126,81.482,87119.0
2016-06-20 10:40:00,82.21,82.27,82.0,82.06,72836.0,81.482,81.5414,81.2738,81.3333,72836.0
2016-06-20 10:50:00,82.05,82.15,82.0,82.15,79656.0,81.3234,81.4225,81.2738,81.4225,79656.0
2016-06-20 11:00:00,82.14,82.17,82.07,82.12,129384.0,81.4126,81.4423,81.3432,81.3928,129384.0
2016-06-20 11:10:00,82.13,82.15,82.06,82.14,77583.0,81.4027,81.4225,81.3333,81.4126,77583.0
2016-06-20 11:20:00,82.13,82.23,82.12,82.21,70152.0,81.4027,81.5018,81.3928,81.482,70152.0
2016-06-20 11:30:00,82.22,82.22,82.06,82.18,50904.0,81.4919,81.4919,81.3333,81.4522,50904.0
2016-06-20 11:40:00,82.17,82.18,81.97,81.99,58298.0,81.4423,81.4522,81.2441,81.2639,58298.0
2016-06-20 11:50:00,81.99,82.05,81.88,81.97,80961.0,81.2639,81.3234,81.1549,81.2441,80961.0
2016-06-20 12:00:00,81.97,82.0,81.92,81.98,40284.0,81.2441,81.2738,81.1945,81.254,40284.0
2016-06-20 12:10:00,81.99,82.01,81.83,81.86,64382.0,81.2639,81.2837,81.1053,81.1351,64382.0
2016-06-20 12:20:00,81.87,81.96,81.87,81.92,32506.0,81.145,81.2342,81.145,81.1945,32506.0
2016-06-20 12:30:00,81.92,81.98,81.92,81.96,30873.0,81.1945,81.254,81.1945,81.2342,30873.0
2016-06-20 12:40:00,81.96,81.99,81.91,81.97,36799.0,81.2342,81.2639,81.1846,81.2441,36799.0
2016-06-20 12:50:00,81.97,82.02,81.94,81.95,44232.0,81.2441,81.2937,81.2144,81.2243,44232.0
2016-06-20 13:00:00,81.94,82.03,81.91,82.01,44041.0,81.2144,81.3036,81.1846,81.2837,44041.0
2016-06-20 13:10:00,82.01,82.01,81.78,81.81,43593.0,81.2837,81.2837,81.0558,81.0855,43593.0
2016-06-20 13:20:00,81.82,81.91,81.77,81.81,69251.0,81.0954,81.1846,81.0459,81.0855,69251.0
2016-06-20 13:30:00,81.81,81.89,81.79,81.86,35717.0,81.0855,81.1648,81.0657,81.1351,35717.0
2016-06-20 13:40:00,81.86,81.96,81.83,81.93,43195.0,81.1351,81.2342,81.1053,81.2044,43195.0
2016-06-20 13:50:00,81.92,81.96,81.87,81.9,40493.0,81.1945,81.2342,81.145,81.1747,40493.0
2016-06-20 14:00:00,81.89,81.92,81.8,81.82,47936.0,81.1648,81.1945,81.0756,81.0954,47936.0
2016-06-20 14:10:00,81.83,81.85,81.72,81.75,48601.0,81.1053,81.1252,80.9963,81.026,48601.0
2016-06-20 14:20:00,81.74,81.8,81.65,81.68,45794.0,81.0161,81.0756,80.9269,80.9567,45794.0
2016-06-20 14:30:00,81.67,81.75,81.65,81.67,38238.0,80.9468,81.026,80.9269,80.9468,38238.0
2016-06-20 14:40:00,81.67,81.74,81.63,81.74,52587.0,80.9468,81.0161,80.9071,81.0161,52587.0
2016-06-20 14:50:00,81.74,81.82,81.71,81.78,50014.0,81.0161,81.0954,80.9864,81.0558,50014.0
2016-06-20 15:00:00,81.79,81.79,81.62,81.67,64078.0,81.0657,81.0657,80.8972,80.9468,64078.0
2016-06-20 15:10:00,81.67,81.67,81.52,81.57,60920.0,80.9468,80.9468,80.7981,80.8476,60920.0
2016-06-20 15:20:00,81.57,81.58,81.46,81.47,96420.0,80.8476,80.8575,80.7386,80.7485,96420.0
2016-06-20 15:30:00,81.47,81.52,81.43,81.44,110858.0,80.7485,80.7981,80.7089,80.7188,110858.0
2016-06-20 15:40:00,81.44,81.49,81.25,81.26,140598.0,80.7188,80.7683,80.5305,80.5404,140598.0
2016-06-20 15:50:00,81.26,81.3,81.13,81.23,270120.0,80.5404,80.58,80.4115,80.5106,270120.0
2016-06-21 09:30:00,81.57,81.82,81.43,81.72,75360.0,80.8476,81.0954,80.7089,80.9963,75360.0
2016-06-21 09:40:00,81.72,81.87,81.61,81.66,84275.0,80.9963,81.145,80.8873,80.9368,84275.0
2016-06-21 09:50:00,81.65,81.81,81.58,81.73,70137.0,80.9269,81.0855,80.8575,81.0062,70137.0
2016-06-21 10:00:00,81.72,81.74,81.5,81.56,79394.0,80.9963,81.0161,80.7783,80.8377,79394.0
2016-06-21 10:10:00,81.56,81.71,81.54,81.6,54407.0,80.8377,80.9864,80.8179,80.8774,54407.0
2016-06-21 10:20:00,81.6,81.63,81.44,81.58,44397.0,80.8774,80.9071,80.7188,80.8575,44397.0
2016-06-21 10:30:00,81.59,81.61,81.46,81.56,25993.0,80.8675,80.8873,80.7386,80.8377,25993.0
2016-06-21 10:40:00,81.56,81.64,81.47,81.5,22411.0,80.8377,80.917,80.7485,80.7783,22411.0
2016-06-21 10:50:00,81.47,81.53,81.4,81.46,55226.0,80.7485,80.808,80.6791,80.7386,55226.0
2016-06-21 11:00:00,81.46,81.6,81.39,81.53,31839.0,80.7386,80.8774,80.6692,80.808,31839.0
2016-06-21 11:10:00,81.5,81.67,81.46,81.59,64771.0,80.7783,80.9468,80.7386,80.8675,64771.0
2016-06-21 11:20:00,81.62,81.63,81.52,81.54,99510.0,80.8972,80.9071,80.7981,80.8179,99510.0
2016-06-21 11:30:00,81.52,81.53,81.37,81.47,38648.0,80.7981,80.808,80.6494,80.7485,38648.0
2016-06-21 11:40:00,81.47,81.5,81.42,81.49,24955.0,80.7485,80.7783,80.699,80.7683,24955.0
2016-06-21 11:50:00,81.5,81.6,81.45,81.56,20402.0,80.7783,80.8774,80.7287,80.8377,20402.0
2016-06-21 12:00:00,81.59,81.61,81.46,81.51,25076.0,80.8675,80.8873,80.7386,80.7882,25076.0
2016-06-21 12:10:00,81.46,81.49,81.35,81.42,25193.0,80.7386,80.7683,80.6296,80.699,25193.0
2016-06-21 12:20:00,81.42,81.48,81.38,81.46,19293.0,80.699,80.7584,80.6593,80.7386,19293.0
2016-06-21 12:30:00,81.48,81.51,81.44,81.48,28618.0,80.7584,80.7882,80.7188,80.7584,28618.0
2016-06-21 12:40:00,81.47,81.51,81.4,81.42,14313.0,80.7485,80.7882,80.6791,80.699,14313.0
2016-06-21 12:50:00,81.42,81.42,81.32,81.37,12012.0,80.699,80.699,80.5999,80.6494,12012.0
2016-06-21 13:00:00,81.38,81.43,81.35,81.4,49958.0,80.6593,80.7089,80.6296,80.6791,49958.0
2016-06-21 13:10:00,81.39,81.48,81.34,81.48,24765.0,80.6692,80.7584,80.6197,80.7584,24765.0
2016-06-21 13:20:00,81.47,81.47,81.35,81.39,36114.0,80.7485,80.7485,80.6296,80.6692,36114.0
2016-06-21 13:30:00,81.39,81.4,81.23,81.29,32553.0,80.6692,80.6791,80.5106,80.5701,32553.0
2016-06-21 13:40:00,81.3,81.36,81.26,81.27,34412.0,80.58,80.6395,80.5404,80.5503,34412.0
2016-06-21 13:50:00,81.26,81.41,81.25,81.39,29118.0,80.5404,80.6891,80.5305,80.6692,29118.0
2016-06-21 14:00:00,81.4,81.48,81.32,81.44,48931.0,80.6791,80.7584,80.5999,80.7188,48931.0
2016-06-21 14:10:00,81.45,81.54,81.4,81.51,58438.0,80.7287,80.8179,80.6791,80.7882,58438.0
2016-06-21 14:20:00,81.52,81.56,81.46,81.52,49239.0,80.7981,80.8377,80.7386,80.7981,49239.0
2016-06-21 14:30:00,81.53,81.72,81.49,81.65,42353.0,80.808,80.9963,80.7683,80.9269,42353.0
2016-06-21 14:40:00,81.65,81.77,81.63,81.74,111426.0,80.9269,81.0459,80.9071,81.0161,111426.0
2016-06-21 14:50:00,81.71,81.79,81.7,81.75,94883.0,80.9864,81.0657,80.9765,81.026,94883.0
2016-06-21 15:00:00,81.76,81.77,81.66,81.69,97241.0,81.036,81.0459,80.9368,80.9666,97241.0
2016-06-21 15:10:00,81.7,81.81,81.66,81.8,50268.0,80.9765,81.0855,80.9368,81.0756,50268.0
2016-06-21 15:20:00,81.8,81.84,81.73,81.81,63921.0,81.0756,81.1152,81.0062,81.0855,63921.0
2016-06-21 15:30:00,81.81,81.81,81.69,81.71,100959.0,81.0855,81.0855,80.9666,80.9864,100959.0
2016-06-21 15:40:00,81.72,81.73,81.57,81.64,139734.0,80.9963,81.0062,80.8476,80.917,139734.0
2016-06-21 15:50:00,81.64,81.7,81.58,81.61,203552.0,80.917,80.9765,80.8575,80.8873,203552.0
2016-06-22 09:30:00,81.56,81.81,81.15,81.16,83427.0,80.8377,81.0855,80.4314,80.4413,83427.0
2016-06-22 09:40:00,81.18,81.5,81.14,81.3,98729.0,80.4611,80.7783,80.4214,80.58,98729.0
2016-06-22 09:50:00,81.33,81.34,81.09,81.13,33050.0,80.6098,80.6197,80.3719,80.4115,33050.0
2016-06-22 10:00:00,81.13,81.13,81.02,81.07,34329.0,80.4115,80.4115,80.3025,80.3521,34329.0
2016-06-22 10:10:00,81.07,81.19,81.04,81.15,25547.0,80.3521,80.471,80.3223,80.4314,25547.0
2016-06-22 10:20:00,81.15,81.18,81.08,81.09,36024.0,80.4314,80.4611,80.362,80.3719,36024.0
2016-06-22 10:30:00,81.09,81.28,81.04,81.23,40224.0,80.3719,80.5602,80.3223,80.5106,40224.0
2016-06-22 10:40:00,81.23,81.37,81.23,81.33,35621.0,80.5106,80.6494,80.5106,80.6098,35621.0
2016-06-22 10:50:00,81.33,81.4,81.24,81.28,39372.0,80.6098,80.6791,80.5206,80.5602,39372.0
2016-06-22 11:00:00,81.28,81.35,81.15,81.21,32272.0,80.5602,80.6296,80.4314,80.4908,32272.0
2016-06-22 11:10:00,81.21,81.3,81.14,81.29,18304.0,80.4908,80.58,80.4214,80.5701,18304.0
2016-06-22 11:20:00,81.31,81.32,81.23,81.28,19822.0,80.5899,80.5999,80.5106,80.5602,19822.0
2016-06-22 11:30:00,81.26,81.26,81.03,81.16,30493.0,80.5404,80.5404,80.3124,80.4413,30493.0
2016-06-22 11:40:00,81.15,81.28,81.11,81.18,21549.0,80.4314,80.5602,80.3917,80.4611,21549.0
2016-06-22 11:50:00,81.19,81.25,81.15,81.16,21723.0,80.471,80.5305,80.4314,80.4413,21723.0
2016-06-22 12:00:00,81.18,81.21,81.11,81.14,20443.0,80.4611,80.4908,80.3917,80.4214,20443.0
2016-06-22 12:10:00,81.14,81.18,81.0,81.01,28533.0,80.4214,80.4611,80.2827,80.2926,28533.0
2016-06-22 12:20:00,81.01,81.03,80.71,80.75,67990.0,80.2926,80.3124,79.9953,80.0349,67990.0
2016-06-22 12:30:00,80.73,80.83,80.73,80.78,53277.0,80.0151,80.1142,80.0151,80.0646,53277.0
2016-06-22 12:40:00,80.79,80.8,80.68,80.8,37316.0,80.0745,80.0845,79.9655,80.0845,37316.0
2016-06-22 12:50:00,80.81,80.9,80.8,80.86,16695.0,80.0944,80.1836,80.0845,80.1439,16695.0
2016-06-22 13:00:00,80.84,80.87,80.64,80.64,27509.0,80.1241,80.1538,79.9259,79.9259,27509.0
2016-06-22 13:10:00,80.63,80.68,80.57,80.65,39236.0,79.916,79.9655,79.8565,79.9358,39236.0
2016-06-22 13:20:00,80.64,80.72,80.61,80.71,35465.0,79.9259,80.0052,79.8961,79.9953,35465.0
2016-06-22 13:30:00,80.69,80.75,80.64,80.74,29933.0,79.9754,80.0349,79.9259,80.025,29933.0
2016-06-22 13:40:00,80.74,80.77,80.68,80.72,35336.0,80.025,80.0547,79.9655,80.0052,35336.0
2016-06-22 13:50:00,80.72,80.95,80.71,80.94,25284.0,80.0052,80.2331,79.9953,80.2232,25284.0
2016-06-22 14:00:00,80.94,81.03,80.88,80.9,33396.0,80.2232,80.3124,80.1637,80.1836,33396.0
2016-06-22 14:10:00,80.9,80.99,80.88,80.89,26374.0,80.1836,80.2728,80.1637,80.1737,26374.0
2016-06-22 14:20:00,80.88,80.91,80.79,80.84,31699.0,80.1637,80.1935,80.0745,80.1241,31699.0
2016-06-22 14:30:00,80.84,80.88,80.69,80.7,24326.0,80.1241,80.1637,79.9754,79.9853,24326.0
2016-06-22 14:40:00,80.69,80.75,80.61,80.63,38172.0,79.9754,80.0349,79.8961,79.916,38172.0
2016-06-22 14:50:00,80.63,80.73,80.59,80.73,57331.0,79.916,80.0151,79.8763,80.0151,57331.0
2016-06-22 15:00:00,80.72,80.81,80.68,80.68,43303.0,80.0052,80.0944,79.9655,79.9655,43303.0
2016-06-22 15:10:00,80.68,80.73,80.64,80.68,41286.0,79.9655,80.0151,79.9259,79.9655,41286.0
2016-06-22 15:20:00,80.67,80.67,80.52,80.54,50607.0,79.9556,79.9556,79.8069,79.8268,50607.0
2016-06-22 15:30:00,80.54,80.69,80.53,80.69,66299.0,79.8268,79.9754,79.8168,79.9754,66299.0
2016-06-22 15:40:00,80.68,80.71,80.52,80.56,119148.0,79.9655,79.9953,79.8069,79.8466,119148.0
2016-06-22 15:50:00,80.56,80.61,80.47,80.6,304982.0,79.8466,79.8961,79.7574,79.8862,304982.0
2016-06-23 09:30:00,81.16,81.36,80.93,81.06,130618.0,80.4413,80.6395,80.2133,80.3422,130618.0
2016-06-23 09:40:00,81.04,81.1,80.79,81.02,85348.0,80.3223,80.3818,80.0745,80.3025,85348.0
2016-06-23 09:50:00,80.99,81.42,80.99,81.27,89627.0,80.2728,80.699,80.2728,80.5503,89627.0
2016-06-23 10:00:00,81.27,81.61,81.26,81.58,80688.0,80.5503,80.8873,80.5404,80.8575,80688.0
2016-06-23 10:10:00,81.59,81.7,81.48,81.51,68464.0,80.8675,80.9765,80.7584,80.7882,68464.0
2016-06-23 10:20:00,81.51,81.83,81.5,81.74,79250.0,80.7882,81.1053,80.7783,81.0161,79250.0
2016-06-23 10:30:00,81.73,81.73,81.36,81.48,46871.0,81.0062,81.0062,80.6395,80.7584,46871.0
2016-06-23 10:40:00,81.49,81.57,81.46,81.54,33584.0,80.7683,80.8476,80.7386,80.8179,33584.0
2016-06-23 10:50:00,81.56,81.8,81.56,81.73,32307.0,80.8377,81.0756,80.8377,81.0062,32307.0
2016-06-23 11:00:00,81.73,81.81,81.7,81.75,30964.0,81.0062,81.0855,80.9765,81.026,30964.0
2016-06-23 11:10:00,81.75,81.84,81.71,81.73,21445.0,81.026,81.1152,80.9864,81.0062,21445.0
2016-06-23 11:20:00,81.73,81.81,81.65,81.81,16098.0,81.0062,81.0855,80.9269,81.0855,16098.0
2016-06-23 11:30:00,81.8,81.85,81.75,81.76,18384.0,81.0756,81.1252,81.026,81.036,18384.0
2016-06-23 11:40:00,81.77,81.87,81.68,81.86,45677.0,81.0459,81.145,80.9567,81.1351,45677.0
2016-06-23 11:50:00,81.89,81.99,81.88,81.98,56531.0,81.1648,81.2639,81.1549,81.254,56531.0
2016-06-23 12:00:00,81.96,82.0,81.89,81.94,37046.0,81.2342,81.2738,81.1648,81.2144,37046.0
2016-06-23 12:10:00,81.95,81.97,81.87,81.94,29947.0,81.2243,81.2441,81.145,81.2144,29947.0
2016-06-23 12:20:00,81.95,82.0,81.91,81.96,20415.0,81.2243,81.2738,81.1846,81.2342,20415.0
2016-06-23 12:30:00,81.95,82.05,81.9,82.04,69261.0,81.2243,81.3234,81.1747,81.3135,69261.0
2016-06-23 12:40:00,82.04,82.11,81.95,81.99,24415.0,81.3135,81.3829,81.2243,81.2639,24415.0
2016-06-23 12:50:00,82.0,82.03,81.95,82.02,26781.0,81.2738,81.3036,81.2243,81.2937,26781.0
2016-06-23 13:00:00,82.02,82.04,81.99,81.99,20535.0,81.2937,81.3135,81.2639,81.2639,20535.0
2016-06-23 13:10:00,82.0,82.04,81.9,81.98,59727.0,81.2738,81.3135,81.1747,81.254,59727.0
2016-06-23 13:20:00,81.99,82.04,81.93,81.97,28847.0,81.2639,81.3135,81.2044,81.2441,28847.0
2016-06-23 13:30:00,81.96,82.0,81.76,81.79,28840.0,81.2342,81.2738,81.036,81.0657,28840.0
2016-06-23 13:40:00,81.78,81.85,81.71,81.75,67752.0,81.0558,81.1252,80.9864,81.026,67752.0
2016-06-23 13:50:00,81.72,81.84,81.72,81.79,31687.0,80.9963,81.1152,80.9963,81.0657,31687.0
2016-06-23 14:00:00,81.78,81.85,81.7,81.83,42658.0,81.0558,81.1252,80.9765,81.1053,42658.0
2016-06-23 14:10:00,81.84,81.99,81.83,81.92,34101.0,81.1152,81.2639,81.1053,81.1945,34101.0
2016-06-23 14:20:00,81.93,81.97,81.85,81.94,30895.0,81.2044,81.2441,81.1252,81.2144,30895.0
2016-06-23 14:30:00,81.95,82.01,81.9,81.97,63993.0,81.2243,81.2837,81.1747,81.2441,63993.0
2016-06-23 14:40:00,81.97,82.09,81.9,82.03,55315.0,81.2441,81.363,81.1747,81.3036,55315.0
2016-06-23 14:50:00,82.04,82.08,82.01,82.03,22985.0,81.3135,81.3531,81.2837,81.3036,22985.0
2016-06-23 15:00:00,82.02,82.03,81.91,81.97,31848.0,81.2937,81.3036,81.1846,81.2441,31848.0
2016-06-23 15:10:00,81.98,82.0,81.95,81.95,31153.0,81.254,81.2738,81.2243,81.2243,31153.0
2016-06-23 15:20:00,81.95,81.97,81.83,81.84,67975.0,81.2243,81.2441,81.1053,81.1152,67975.0
2016-06-23 15:30:00,81.83,81.95,81.82,81.89,56568.0,81.1053,81.2243,81.0954,81.1648,56568.0
2016-06-23 15:40:00,81.88,82.17,81.86,82.14,128542.0,81.1549,81.4423,81.1351,81.4126,128542.0
2016-06-23 15:50:00,82.14,82.32,82.14,82.28,299357.0,81.4126,81.591,81.4126,81.5513,299357.0
2016-06-24 09:30:00,79.48,79.5,78.67,79.5,384580.0,78.7761,78.796,77.9733,78.796,384580.0
2016-06-24 09:40:00,79.45,80.0,79.32,79.89,179233.0,78.7464,79.2915,78.6176,79.1825,179233.0
2016-06-24 09:50:00,79.89,80.3,79.7,80.13,171114.0,79.1825,79.5889,78.9942,79.4204,171114.0
2016-06-24 10:00:00,80.16,80.47,80.07,80.43,153525.0,79.4501,79.7574,79.3609,79.7177,153525.0
2016-06-24 10:10:00,80.45,80.51,80.17,80.22,152154.0,79.7376,79.797,79.46,79.5096,152154.0
2016-06-24 10:20:00,80.19,80.28,79.87,79.94,125078.0,79.4799,79.5691,79.1627,79.2321,125078.0
2016-06-24 10:30:00,79.95,80.12,79.76,80.12,219100.0,79.242,79.4105,79.0537,79.4105,219100.0
2016-06-24 10:40:00,80.16,80.16,79.9,79.95,79686.0,79.4501,79.4501,79.1924,79.242,79686.0
2016-06-24 10:50:00,79.95,80.12,79.91,79.93,154453.0,79.242,79.4105,79.2023,79.2222,154453.0
2016-06-24 11:00:00,79.93,80.0,79.79,79.96,90937.0,79.2222,79.2915,79.0834,79.2519,90937.0
2016-06-24 11:10:00,79.95,80.02,79.84,79.88,67729.0,79.242,79.3114,79.133,79.1726,67729.0
2016-06-24 11:20:00,79.89,79.98,79.73,79.97,143944.0,79.1825,79.2717,79.0239,79.2618,143944.0
2016-06-24 11:30:00,79.98,80.07,79.84,79.84,46237.0,79.2717,79.3609,79.133,79.133,46237.0
2016-06-24 11:40:00,79.82,79.93,79.69,79.74,83776.0,79.1131,79.2222,78.9843,79.0338,83776.0
2016-06-24 11:50:00,79.73,79.79,79.66,79.74,50754.0,79.0239,79.0834,78.9546,79.0338,50754.0
2016-06-24 12:00:00,79.75,79.85,79.51,79.53,80606.0,79.0438,79.1429,78.8059,78.8257,80606.0
2016-06-24 12:10:00,79.51,79.54,79.39,79.46,67218.0,78.8059,78.8356,78.6869,78.7563,67218.0
2016-06-24 12:20:00,79.46,79.6,79.44,79.48,59415.0,78.7563,78.8951,78.7365,78.7761,59415.0
2016-06-24 12:30:00,79.47,79.53,79.34,79.43,38439.0,78.7662,78.8257,78.6374,78.7266,38439.0
2016-06-24 12:40:00,79.45,79.49,79.17,79.19,60358.0,78.7464,78.7861,78.4689,78.4887,60358.0
2016-06-24 12:50:00,79.17,79.2,79.01,79.08,54623.0,78.4689,78.4986,78.3103,78.3797,54623.0
2016-06-24 13:00:00,79.11,79.31,79.09,79.14,75739.0,78.4094,78.6077,78.3896,78.4392,75739.0
2016-06-24 13:10:00,79.14,79.26,79.04,79.18,65918.0,78.4392,78.5581,78.34,78.4788,65918.0
2016-06-24 13:20:00,79.19,79.22,79.08,79.2,53777.0,78.4887,78.5184,78.3797,78.4986,53777.0
2016-06-24 13:30:00,79.17,79.52,79.17,79.48,68148.0,78.4689,78.8158,78.4689,78.7761,68148.0
2016-06-24 13:40:00,79.5,79.5,79.25,79.32,70445.0,78.796,78.796,78.5482,78.6176,70445.0
2016-06-24 13:50:00,79.31,79.34,79.1,79.17,74826.0,78.6077,78.6374,78.3995,78.4689,74826.0
2016-06-24 14:00:00,79.18,79.31,79.12,79.18,72337.0,78.4788,78.6077,78.4193,78.4788,72337.0
2016-06-24 14:10:00,79.17,79.25,79.01,79.07,154498.0,78.4689,78.5482,78.3103,78.3698,154498.0
2016-06-24 14:20:00,79.05,79.06,78.85,78.92,133646.0,78.35,78.3599,78.1517,78.2211,133646.0
2016-06-24 14:30:00,78.91,78.92,78.58,78.72,107742.0,78.2112,78.2211,77.8841,78.0229,107742.0
2016-06-24 14:40:00,78.71,78.79,78.61,78.72,135266.0,78.013,78.0923,77.9139,78.0229,135266.0
2016-06-24 14:50:00,78.72,78.92,78.68,78.68,121789.0,78.0229,78.2211,77.9832,77.9832,121789.0
2016-06-24 15:00:00,78.68,78.79,78.62,78.75,151235.0,77.9832,78.0923,77.9238,78.0526,151235.0
2016-06-24 15:10:00,78.74,78.74,78.43,78.5,267556.0,78.0427,78.0427,77.7354,77.8048,267556.0
2016-06-24 15:20:00,78.49,78.57,78.33,78.49,215021.0,77.7949,77.8742,77.6363,77.7949,215021.0
2016-06-24 15:30:00,78.48,78.78,78.44,78.55,257692.0,77.785,78.0823,77.7454,77.8544,257692.0
2016-06-24 15:40:00,78.55,78.98,78.52,78.94,334640.0,77.8544,78.2806,77.8246,78.2409,334640.0
2016-06-24 15:50:00,78.92,79.03,78.37,78.47,860232.0,78.2211,78.3301,77.676,77.7751,860232.0
2016-06-27 09:30:00,77.46,77.69,76.53,76.64,251928.0,76.774,77.002,75.8523,75.9613,251928.0
2016-06-27 09:40:00,76.65,77.29,76.63,77.22,116338.0,75.9712,76.6055,75.9514,76.5362,116338.0
2016-06-27 09:50:00,77.22,77.33,76.91,76.96,195852.0,76.5362,76.6452,76.2289,76.2785,195852.0
2016-06-27 10:00:00,76.94,77.02,76.39,76.43,173427.0,76.2586,76.3379,75.7135,75.7532,173427.0
2016-06-27 10:10:00,76.44,76.44,76.0,76.08,270722.0,75.7631,75.7631,75.327,75.4063,270722.0
2016-06-27 10:20:00,76.09,76.46,76.08,76.19,159379.0,75.4162,75.7829,75.4063,75.5153,159379.0
2016-06-27 10:30:00,76.18,76.22,76.04,76.11,155102.0,75.5054,75.545,75.3666,75.436,155102.0
2016-06-27 10:40:00,76.12,76.27,75.84,75.91,137732.0,75.4459,75.5946,75.1684,75.2378,137732.0
2016-06-27 10:50:00,75.92,75.92,75.62,75.7,103959.0,75.2477,75.2477,74.9503,75.0296,103959.0
2016-06-27 11:00:00,75.69,75.93,75.6,75.92,112641.0,75.0197,75.2576,74.9305,75.2477,112641.0
2016-06-27 11:10:00,75.91,75.91,75.58,75.66,115182.0,75.2378,75.2378,74.9107,74.99,115182.0
2016-06-27 11:20:00,75.65,76.12,75.51,76.09,138135.0,74.9801,75.4459,74.8413,75.4162,138135.0
2016-06-27 11:30:00,76.08,76.24,76.03,76.21,68714.0,75.4063,75.5648,75.3567,75.5351,68714.0
2016-06-27 11:40:00,76.23,76.41,76.18,76.32,114405.0,75.5549,75.7333,75.5054,75.6441,114405.0
2016-06-27 11:50:00,76.33,76.34,76.07,76.1,77833.0,75.654,75.664,75.3963,75.4261,77833.0
2016-06-27 12:00:00,76.09,76.2,76.01,76.01,63766.0,75.4162,75.5252,75.3369,75.3369,63766.0
2016-06-27 12:10:00,76.01,76.21,75.87,76.09,79725.0,75.3369,75.5351,75.1981,75.4162,79725.0
2016-06-27 12:20:00,76.1,76.39,76.05,76.37,53783.0,75.4261,75.7135,75.3765,75.6937,53783.0
2016-06-27 12:30:00,76.38,76.39,76.19,76.21,118986.0,75.7036,75.7135,75.5153,75.5351,118986.0
2016-06-27 12:40:00,76.19,76.22,76.02,76.08,129522.0,75.5153,75.545,75.3468,75.4063,129522.0
2016-06-27 12:50:00,76.07,76.28,76.05,76.26,59893.0,75.3963,75.6045,75.3765,75.5847,59893.0
2016-06-27 13:00:00,76.27,76.34,76.14,76.14,91754.0,75.5946,75.664,75.4657,75.4657,91754.0
2016-06-27 13:10:00,76.13,76.32,76.1,76.29,90758.0,75.4558,75.6441,75.4261,75.6144,90758.0
2016-06-27 13:20:00,76.28,76.51,76.28,76.45,59446.0,75.6045,75.8324,75.6045,75.773,59446.0
2016-06-27 13:30:00,76.43,76.46,76.15,76.22,39397.0,75.7532,75.7829,75.4756,75.545,39397.0
2016-06-27 13:40:00,76.21,76.24,75.89,75.98,82220.0,75.5351,75.5648,75.2179,75.3071,82220.0
2016-06-27 13:50:00,75.95,76.16,75.95,76.09,83312.0,75.2774,75.4855,75.2774,75.4162,83312.0
2016-06-27 14:00:00,76.07,76.2,75.99,76.09,79208.0,75.3963,75.5252,75.3171,75.4162,79208.0
2016-06-27 14:10:00,76.08,76.13,75.78,75.84,55851.0,75.4063,75.4558,75.1089,75.1684,55851.0
2016-06-27 14:20:00,75.86,76.12,75.83,76.08,98779.0,75.1882,75.4459,75.1585,75.4063,98779.0
2016-06-27 14:30:00,76.1,76.13,75.96,75.99,81070.0,75.4261,75.4558,75.2873,75.3171,81070.0
2016-06-27 14:40:00,75.97,76.1,75.84,75.94,112929.0,75.2972,75.4261,75.1684,75.2675,112929.0
2016-06-27 14:50:00,75.95,76.0,75.8,75.89,155511.0,75.2774,75.327,75.1287,75.2179,155511.0
2016-06-27 15:00:00,75.9,76.01,75.83,75.86,107994.0,75.2278,75.3369,75.1585,75.1882,107994.0
2016-06-27 15:10:00,75.84,75.97,75.75,75.79,124658.0,75.1684,75.2972,75.0792,75.1188,124658.0
2016-06-27 15:20:00,75.79,75.82,75.53,75.74,166877.0,75.1188,75.1486,74.8611,75.0693,166877.0
2016-06-27 15:30:00,75.74,76.1,75.71,76.08,217537.0,75.0693,75.4261,75.0395,75.4063,217537.0
2016-06-27 15:40:00,76.08,76.23,76.05,76.21,272213.0,75.4063,75.5549,75.3765,75.5351,272213.0
2016-06-27 15:50:00,76.21,76.21,75.93,76.07,394861.0,75.5351,75.5351,75.2576,75.3963,394861.0
2016-06-28 09:30:00,77.48,77.55,76.61,77.28,233221.0,76.7939,76.8632,75.9316,76.5956,233221.0
2016-06-28 09:40:00,77.29,77.65,77.24,77.4,211970.0,76.6055,76.9624,76.556,76.7146,211970.0
2016-06-28 09:50:00,77.44,77.75,77.37,77.7,83181.0,76.7542,77.0615,76.6848,77.0119,83181.0
2016-06-28 10:00:00,77.66,77.71,77.38,77.41,71432.0,76.9723,77.0218,76.6947,76.7245,71432.0
2016-06-28 10:10:00,77.4,77.6,77.32,77.44,86219.0,76.7146,76.9128,76.6353,76.7542,86219.0
2016-06-28 10:20:00,77.46,77.47,77.13,77.22,107290.0,76.774,76.7839,76.447,76.5362,107290.0
2016-06-28 10:30:00,77.22,77.3,76.89,76.92,94961.0,76.5362,76.6155,76.2091,76.2388,94961.0
2016-06-28 10:40:00,76.89,77.19,76.83,77.12,103229.0,76.2091,76.5064,76.1496,76.437,103229.0
2016-06-28 10:50:00,77.12,77.3,77.05,77.08,74275.0,76.437,76.6155,76.3677,76.3974,74275.0
2016-06-28 11:00:00,77.09,77.14,76.76,76.79,96190.0,76.4073,76.4569,76.0802,76.11,96190.0
2016-06-28 11:10:00,76.79,76.94,76.74,76.91,81561.0,76.11,76.2586,76.0604,76.2289,81561.0
2016-06-28 11:20:00,76.92,76.96,76.6,76.65,78406.0,76.2388,76.2785,75.9217,75.9712,78406.0
2016-06-28 11:30:00,76.66,76.84,76.61,76.8,71379.0,75.9811,76.1595,75.9316,76.1199,71379.0
2016-06-28 11:40:00,76.81,77.07,76.79,77.03,71736.0,76.1298,76.3875,76.11,76.3478,71736.0
2016-06-28 11:50:00,77.04,77.21,76.97,77.13,63821.0,76.3578,76.5262,76.2884,76.447,63821.0
2016-06-28 12:00:00,77.14,77.24,77.11,77.16,63610.0,76.4569,76.556,76.4271,76.4767,63610.0
2016-06-28 12:10:00,77.16,77.3,77.13,77.3,74095.0,76.4767,76.6155,76.447,76.6155,74095.0
2016-06-28 12:20:00,77.3,77.38,77.07,77.19,87545.0,76.6155,76.6947,76.3875,76.5064,87545.0
2016-06-28 12:30:00,77.18,77.19,77.05,77.14,60217.0,76.4965,76.5064,76.3677,76.4569,60217.0
2016-06-28 12:40:00,77.13,77.19,76.94,76.97,67000.0,76.447,76.5064,76.2586,76.2884,67000.0
2016-06-28 12:50:00,76.96,77.03,76.9,76.99,54326.0,76.2785,76.3478,76.219,76.3082,54326.0
2016-06-28 13:00:00,76.97,77.02,76.91,76.96,102195.0,76.2884,76.3379,76.2289,76.2785,102195.0
2016-06-28 13:10:00,76.97,77.08,76.86,76.87,69864.0,76.2884,76.3974,76.1793,76.1893,69864.0
2016-06-28 13:20:00,76.86,76.88,76.69,76.76,63583.0,76.1793,76.1992,76.0109,76.0802,63583.0
2016-06-28 13:30:00,76.76,76.96,76.69,76.94,60456.0,76.0802,76.2785,76.0109,76.2586,60456.0
2016-06-28 13:40:00,76.94,77.02,76.87,76.91,44877.0,76.2586,76.3379,76.1893,76.2289,44877.0
2016-06-28 13:50:00,76.9,77.04,76.84,76.96,55562.0,76.219,76.3578,76.1595,76.2785,55562.0
2016-06-28 14:00:00,76.96,77.02,76.9,76.93,58924.0,76.2785,76.3379,76.219,76.2487,58924.0
2016-06-28 14:10:00,76.92,76.96,76.78,76.87,74644.0,76.2388,76.2785,76.1001,76.1893,74644.0
2016-06-28 14:20:00,76.87,76.88,76.78,76.85,103939.0,76.1893,76.1992,76.1001,76.1694,103939.0
2016-06-28 14:30:00,76.85,77.28,76.85,77.25,162438.0,76.1694,76.5956,76.1694,76.5659,162438.0
2016-06-28 14:40:00,77.26,77.38,77.23,77.32,102348.0,76.5758,76.6947,76.5461,76.6353,102348.0
2016-06-28 14:50:00,77.31,77.78,77.31,77.74,174063.0,76.6254,77.0912,76.6254,77.0516,174063.0
2016-06-28 15:00:00,77.74,77.91,77.68,77.8,157268.0,77.0516,77.22,76.9921,77.111,157268.0
2016-06-28 15:10:00,77.8,77.89,77.53,77.56,131827.0,77.111,77.2002,76.8434,76.8731,131827.0
2016-06-28 15:20:00,77.56,77.56,77.34,77.39,149306.0,76.8731,76.8731,76.6551,76.7047,149306.0
2016-06-28 15:30:00,77.4,77.47,77.31,77.44,203101.0,76.7146,76.7839,76.6254,76.7542,203101.0
2016-06-28 15:40:00,77.44,77.53,77.37,77.45,231840.0,76.7542,76.8434,76.6848,76.7641,231840.0
2016-06-28 15:50:00,77.45,77.57,77.36,77.55,256693.0,76.7641,76.8831,76.6749,76.8632,256693.0
2016-06-29 09:30:00,78.25,78.43,77.95,78.06,125655.0,77.557,77.7354,77.2597,77.3687,125655.0
2016-06-29 09:40:00,78.07,78.3,77.9,78.3,58557.0,77.3786,77.6066,77.2101,77.6066,58557.0
2016-06-29 09:50:00,78.27,78.78,78.27,78.75,126293.0,77.5769,78.0823,77.5769,78.0526,126293.0
2016-06-29 10:00:00,78.74,78.87,78.46,78.51,197775.0,78.0427,78.1715,77.7652,77.8147,197775.0
2016-06-29 10:10:00,78.51,78.82,78.5,78.82,83809.0,77.8147,78.122,77.8048,78.122,83809.0
2016-06-29 10:20:00,78.82,79.0,78.82,78.88,109255.0,78.122,78.3004,78.122,78.1815,109255.0
2016-06-29 10:30:00,78.9,78.9,78.61,78.64,129536.0,78.2013,78.2013,77.9139,77.9436,129536.0
2016-06-29 10:40:00,78.65,78.93,78.59,78.93,125670.0,77.9535,78.231,77.894,78.231,125670.0
2016-06-29 10:50:00,78.93,78.98,78.84,78.92,90395.0,78.231,78.2806,78.1418,78.2211,90395.0
2016-06-29 11:00:00,78.93,79.05,78.91,79.01,76559.0,78.231,78.35,78.2112,78.3103,76559.0
2016-06-29 11:10:00,79.01,79.28,79.0,79.22,95469.0,78.3103,78.5779,78.3004,78.5184,95469.0
2016-06-29 11:20:00,79.22,79.4,79.2,79.39,68183.0,78.5184,78.6969,78.4986,78.6869,68183.0
2016-06-29 11:30:00,79.39,79.43,79.3,79.37,79826.0,78.6869,78.7266,78.5977,78.6671,79826.0
2016-06-29 11:40:00,79.38,79.45,79.36,79.4,120600.0,78.677,78.7464,78.6572,78.6969,120600.0
2016-06-29 11:50:00,79.41,79.59,79.39,79.56,78618.0,78.7068,78.8852,78.6869,78.8554,78618.0
2016-06-29 12:00:00,79.56,79.58,79.38,79.46,98808.0,78.8554,78.8753,78.677,78.7563,98808.0
2016-06-29 12:10:00,79.46,79.5,79.39,79.43,83635.0,78.7563,78.796,78.6869,78.7266,83635.0
2016-06-29 12:20:00,79.43,79.65,79.43,79.6,91564.0,78.7266,78.9446,78.7266,78.8951,91564.0
2016-06-29 12:30:00,79.61,79.61,79.34,79.45,73705.0,78.905,78.905,78.6374,78.7464,73705.0
2016-06-29 12:40:00,79.44,79.44,79.26,79.31,52397.0,78.7365,78.7365,78.5581,78.6077,52397.0
2016-06-29 12:50:00,79.32,79.32,79.2,79.26,62623.0,78.6176,78.6176,78.4986,78.5581,62623.0
2016-06-29 13:00:00,79.25,79.27,79.07,79.07,66893.0,78.5482,78.568,78.3698,78.3698,66893.0
2016-06-29 13:10:00,79.07,79.2,79.02,79.18,78024.0,78.3698,78.4986,78.3202,78.4788,78024.0
2016-06-29 13:20:00,79.18,79.51,79.18,79.42,231178.0,78.4788,78.8059,78.4788,78.7167,231178.0
2016-06-29 13:30:00,79.42,79.62,79.24,79.27,250101.0,78.7167,78.9149,78.5383,78.568,250101.0
2016-06-29 13:40:00,79.28,79.43,79.24,79.39,91016.0,78.5779,78.7266,78.5383,78.6869,91016.0
2016-06-29 13:50:00,79.39,79.42,79.32,79.41,70754.0,78.6869,78.7167,78.6176,78.7068,70754.0
2016-06-29 14:00:00,79.41,79.59,79.4,79.52,126194.0,78.7068,78.8852,78.6969,78.8158,126194.0
2016-06-29 14:10:00,79.52,79.55,79.38,79.39,90990.0,78.8158,78.8455,78.677,78.6869,90990.0
2016-06-29 14:20:00,79.39,79.6,79.39,79.57,87537.0,78.6869,78.8951,78.6869,78.8653,87537.0
2016-06-29 14:30:00,79.57,79.62,79.4,79.41,80894.0,78.8653,78.9149,78.6969,78.7068,80894.0
2016-06-29 14:40:00,79.41,79.45,79.24,79.25,72478.0,78.7068,78.7464,78.5383,78.5482,72478.0
2016-06-29 14:50:00,79.25,79.29,79.14,79.25,84077.0,78.5482,78.5878,78.4392,78.5482,84077.0
2016-06-29 15:00:00,79.25,79.41,79.25,79.39,80403.0,78.5482,78.7068,78.5482,78.6869,80403.0
2016-06-29 15:10:00,79.38,79.5,79.38,79.47,89771.0,78.677,78.796,78.677,78.7662,89771.0
2016-06-29 15:20:00,79.47,79.48,79.28,79.38,94374.0,78.7662,78.7761,78.5779,78.677,94374.0
2016-06-29 15:30:00,79.39,79.39,79.24,79.24,131999.0,78.6869,78.6869,78.5383,78.5383,131999.0
2016-06-29 15:40:00,79.24,79.29,79.12,79.14,307159.0,78.5383,78.5878,78.4193,78.4392,307159.0
2016-06-29 15:50:00,79.14,79.15,78.99,79.03,652181.0,78.4392,78.4491,78.2905,78.3301,652181.0
2016-06-30 09:30:00,79.35,79.6,79.32,79.37,191049.0,78.6473,78.8951,78.6176,78.6671,191049.0
2016-06-30 09:40:00,79.38,79.56,79.25,79.4,76722.0,78.677,78.8554,78.5482,78.6969,76722.0
2016-06-30 09:50:00,79.37,79.39,79.15,79.22,68783.0,78.6671,78.6869,78.4491,78.5184,68783.0
2016-06-30 10:00:00,79.21,79.46,79.17,79.45,112356.0,78.5085,78.7563,78.4689,78.7464,112356.0
2016-06-30 10:10:00,79.45,79.56,79.39,79.42,93827.0,78.7464,78.8554,78.6869,78.7167,93827.0
2016-06-30 10:20:00,79.41,79.44,79.09,79.13,51844.0,78.7068,78.7365,78.3896,78.4292,51844.0
2016-06-30 10:30:00,79.11,79.35,79.1,79.29,33591.0,78.4094,78.6473,78.3995,78.5878,33591.0
2016-06-30 10:40:00,79.28,79.39,79.21,79.37,91042.0,78.5779,78.6869,78.5085,78.6671,91042.0
2016-06-30 10:50:00,79.35,79.68,79.34,79.64,89096.0,78.6473,78.9744,78.6374,78.9347,89096.0
2016-06-30 11:00:00,79.65,79.86,79.57,79.84,92307.0,78.9446,79.1528,78.8653,79.133,92307.0
2016-06-30 11:10:00,79.84,79.87,79.59,79.59,74468.0,79.133,79.1627,78.8852,78.8852,74468.0
2016-06-30 11:20:00,79.59,79.73,79.57,79.69,64064.0,78.8852,79.0239,78.8653,78.9843,64064.0
2016-06-30 11:30:00,79.7,79.86,79.64,79.68,46129.0,78.9942,79.1528,78.9347,78.9744,46129.0
2016-06-30 11:40:00,79.66,79.69,79.58,79.6,40920.0,78.9546,78.9843,78.8753,78.8951,40920.0
2016-06-30 11:50:00,79.62,79.62,79.51,79.58,63279.0,78.9149,78.9149,78.8059,78.8753,63279.0
2016-06-30 12:00:00,79.57,79.78,79.57,79.62,54571.0,78.8653,79.0735,78.8653,78.9149,54571.0
2016-06-30 12:10:00,79.62,79.84,79.59,79.81,38110.0,78.9149,79.133,78.8852,79.1032,38110.0
2016-06-30 12:20:00,79.81,79.91,79.78,79.88,30568.0,79.1032,79.2023,79.0735,79.1726,30568.0
2016-06-30 12:30:00,79.88,79.96,79.85,79.88,72494.0,79.1726,79.2519,79.1429,79.1726,72494.0
2016-06-30 12:40:00,79.88,79.88,79.79,79.86,26544.0,79.1726,79.1726,79.0834,79.1528,26544.0
2016-06-30 12:50:00,79.88,79.96,79.82,79.86,45055.0,79.1726,79.2519,79.1131,79.1528,45055.0
2016-06-30 13:00:00,79.87,79.88,79.75,79.77,36621.0,79.1627,79.1726,79.0438,79.0636,36621.0
2016-06-30 13:10:00,79.77,79.79,79.66,79.72,38724.0,79.0636,79.0834,78.9546,79.014,38724.0
2016-06-30 13:20:00,79.71,79.73,79.54,79.6,32629.0,79.0041,79.0239,78.8356,78.8951,32629.0
2016-06-30 13:30:00,79.61,79.65,79.58,79.58,27978.0,78.905,78.9446,78.8753,78.8753,27978.0
2016-06-30 13:40:00,79.56,79.62,79.53,79.55,39736.0,78.8554,78.9149,78.8257,78.8455,39736.0
2016-06-30 13:50:00,79.56,79.59,79.41,79.45,35891.0,78.8554,78.8852,78.7068,78.7464,35891.0
2016-06-30 14:00:00,79.48,79.55,79.47,79.53,56364.0,78.7761,78.8455,78.7662,78.8257,56364.0
2016-06-30 14:10:00,79.53,79.56,79.47,79.54,55496.0,78.8257,78.8554,78.7662,78.8356,55496.0
2016-06-30 14:20:00,79.54,79.58,79.42,79.43,49705.0,78.8356,78.8753,78.7167,78.7266,49705.0
2016-06-30 14:30:00,79.45,79.55,79.4,79.48,52381.0,78.7464,78.8455,78.6969,78.7761,52381.0
2016-06-30 14:40:00,79.48,79.6,79.47,79.59,44021.0,78.7761,78.8951,78.7662,78.8852,44021.0
2016-06-30 14:50:00,79.58,79.64,79.54,79.63,58714.0,78.8753,78.9347,78.8356,78.9248,58714.0
2016-06-30 15:00:00,79.64,79.78,79.63,79.77,98619.0,78.9347,79.0735,78.9248,79.0636,98619.0
2016-06-30 15:10:00,79.76,79.78,79.58,79.6,76796.0,79.0537,79.0735,78.8753,78.8951,76796.0
2016-06-30 15:20:00,79.61,79.67,79.54,79.58,167290.0,78.905,78.9645,78.8356,78.8753,167290.0
2016-06-30 15:30:00,79.58,79.59,79.33,79.37,237534.0,78.8753,78.8852,78.6275,78.6671,237534.0
2016-06-30 15:40:00,79.38,79.42,79.16,79.18,373173.0,78.677,78.7167,78.459,78.4788,373173.0
2016-06-30 15:50:00,79.17,79.42,79.17,79.42,664562.0,78.4689,78.7167,78.4689,78.7167,664562.0
2016-07-01 09:30:00,79.59,80.19,79.43,80.19,91812.0,78.8852,79.4799,78.7266,79.4799,91812.0
2016-07-01 09:40:00,80.18,80.3,80.04,80.14,56515.0,79.4699,79.5889,79.3312,79.4303,56515.0
2016-07-01 09:50:00,80.14,80.38,80.14,80.33,65982.0,79.4303,79.6682,79.4303,79.6186,65982.0
2016-07-01 10:00:00,80.32,80.57,80.29,80.55,74319.0,79.6087,79.8565,79.579,79.8367,74319.0
2016-07-01 10:10:00,80.56,80.81,80.51,80.79,63925.0,79.8466,80.0944,79.797,80.0745,63925.0
2016-07-01 10:20:00,80.81,80.85,80.57,80.69,48586.0,80.0944,80.134,79.8565,79.9754,48586.0
2016-07-01 10:30:00,80.7,80.72,80.42,80.52,49251.0,79.9853,80.0052,79.7078,79.8069,49251.0
2016-07-01 10:40:00,80.51,80.51,80.34,80.41,73070.0,79.797,79.797,79.6285,79.6979,73070.0
2016-07-01 10:50:00,80.42,80.55,80.41,80.48,27816.0,79.7078,79.8367,79.6979,79.7673,27816.0
2016-07-01 11:00:00,80.47,80.47,80.26,80.27,48068.0,79.7574,79.7574,79.5492,79.5591,48068.0
2016-07-01 11:10:00,80.29,80.33,80.24,80.25,57515.0,79.579,79.6186,79.5294,79.5393,57515.0
2016-07-01 11:20:00,80.28,80.31,80.13,80.21,35494.0,79.5691,79.5988,79.4204,79.4997,35494.0
2016-07-01 11:30:00,80.2,80.23,80.13,80.17,42100.0,79.4898,79.5195,79.4204,79.46,42100.0
2016-07-01 11:40:00,80.19,80.24,80.03,80.11,62388.0,79.4799,79.5294,79.3213,79.4006,62388.0
2016-07-01 11:50:00,80.11,80.17,80.03,80.14,39981.0,79.4006,79.46,79.3213,79.4303,39981.0
2016-07-01 12:00:00,80.14,80.17,80.02,80.03,46002.0,79.4303,79.46,79.3114,79.3213,46002.0
2016-07-01 12:10:00,80.04,80.23,80.03,80.2,73415.0,79.3312,79.5195,79.3213,79.4898,73415.0
2016-07-01 12:20:00,80.19,80.19,79.98,80.08,90773.0,79.4799,79.4799,79.2717,79.3708,90773.0
2016-07-01 12:30:00,80.05,80.18,80.03,80.1,30852.0,79.3411,79.4699,79.3213,79.3907,30852.0
2016-07-01 12:40:00,80.1,80.18,79.98,79.99,86467.0,79.3907,79.4699,79.2717,79.2816,86467.0
2016-07-01 12:50:00,79.98,80.01,79.9,79.96,25356.0,79.2717,79.3015,79.1924,79.2519,25356.0
2016-07-01 13:00:00,79.95,80.01,79.89,79.89,50697.0,79.242,79.3015,79.1825,79.1825,50697.0
2016-07-01 13:10:00,79.9,79.93,79.72,79.74,45406.0,79.1924,79.2222,79.014,79.0338,45406.0
2016-07-01 13:20:00,79.75,79.76,79.56,79.56,63290.0,79.0438,79.0537,78.8554,78.8554,63290.0
2016-07-01 13:30:00,79.55,79.63,79.5,79.51,63209.0,78.8455,78.9248,78.796,78.8059,63209.0
2016-07-01 13:40:00,79.51,79.62,79.48,79.54,74312.0,78.8059,78.9149,78.7761,78.8356,74312.0
2016-07-01 13:50:00,79.54,79.55,79.33,79.33,106193.0,78.8356,78.8455,78.6275,78.6275,106193.0
2016-07-01 14:00:00,79.33,79.64,79.33,79.59,81247.0,78.6275,78.9347,78.6275,78.8852,81247.0
2016-07-01 14:10:00,79.59,79.63,79.49,79.54,38423.0,78.8852,78.9248,78.7861,78.8356,38423.0
2016-07-01 14:20:00,79.55,79.62,79.5,79.6,38255.0,78.8455,78.9149,78.796,78.8951,38255.0
2016-07-01 14:30:00,79.58,79.65,79.54,79.54,24892.0,78.8753,78.9446,78.8356,78.8356,24892.0
2016-07-01 14:40:00,79.54,79.55,79.42,79.48,40001.0,78.8356,78.8455,78.7167,78.7761,40001.0
2016-07-01 14:50:00,79.48,79.56,79.44,79.56,28737.0,78.7761,78.8554,78.7365,78.8554,28737.0
2016-07-01 15:00:00,79.59,79.84,79.57,79.79,48896.0,78.8852,79.133,78.8653,79.0834,48896.0
2016-07-01 15:10:00,79.79,79.88,79.77,79.86,53127.0,79.0834,79.1726,79.0636,79.1528,53127.0
2016-07-01 15:20:00,79.86,79.89,79.79,79.88,67833.0,79.1528,79.1825,79.0834,79.1726,67833.0
2016-07-01 15:30:00,79.87,79.9,79.7,79.72,98878.0,79.1627,79.1924,78.9942,79.014,98878.0
2016-07-01 15:40:00,79.72,79.9,79.72,79.83,92989.0,79.014,79.1924,79.014,79.123,92989.0
2016-07-01 15:50:00,79.83,79.94,79.81,79.81,230927.0,79.123,79.2321,79.1032,79.1032,230927.0
2016-07-05 09:30:00,79.1,79.24,78.44,78.69,169369.0,78.3995,78.5383,77.7454,77.9931,169369.0
2016-07-05 09:40:00,78.67,78.71,78.41,78.6,107455.0,77.9733,78.013,77.7156,77.9039,107455.0
2016-07-05 09:50:00,78.58,78.77,78.48,78.75,110182.0,77.8841,78.0724,77.785,78.0526,110182.0
2016-07-05 10:00:00,78.75,79.01,78.68,78.88,70919.0,78.0526,78.3103,77.9832,78.1815,70919.0
2016-07-05 10:10:00,78.86,78.95,78.72,78.72,94158.0,78.1616,78.2508,78.0229,78.0229,94158.0
2016-07-05 10:20:00,78.72,78.88,78.64,78.82,71544.0,78.0229,78.1815,77.9436,78.122,71544.0
2016-07-05 10:30:00,78.83,79.07,78.83,78.95,61188.0,78.1319,78.3698,78.1319,78.2508,61188.0
2016-07-05 10:40:00,78.99,79.2,78.95,79.06,75371.0,78.2905,78.4986,78.2508,78.3599,75371.0
2016-07-05 10:50:00,79.06,79.1,78.99,78.99,52958.0,78.3599,78.3995,78.2905,78.2905,52958.0
2016-07-05 11:00:00,78.99,79.06,78.88,79.05,85269.0,78.2905,78.3599,78.1815,78.35,85269.0
2016-07-05 11:10:00,79.04,79.18,78.84,79.18,39409.0,78.34,78.4788,78.1418,78.4788,39409.0
2016-07-05 11:20:00,79.16,79.18,79.03,79.04,47671.0,78.459,78.4788,78.3301,78.34,47671.0
2016-07-05 11:30:00,79.04,79.07,78.95,78.96,27667.0,78.34,78.3698,78.2508,78.2608,27667.0
2016-07-05 11:40:00,78.96,78.97,78.79,78.91,33368.0,78.2608,78.2707,78.0923,78.2112,33368.0
2016-07-05 11:50:00,78.88,78.92,78.74,78.75,35820.0,78.1815,78.2211,78.0427,78.0526,35820.0
2016-07-05 12:00:00,78.77,78.81,78.7,78.77,36703.0,78.0724,78.1121,78.0031,78.0724,36703.0
2016-07-05 12:10:00,78.77,78.87,78.72,78.86,33569.0,78.0724,78.1715,78.0229,78.1616,33569.0
2016-07-05 12:20:00,78.87,78.96,78.83,78.91,33278.0,78.1715,78.2608,78.1319,78.2112,33278.0
2016-07-05 12:30:00,78.91,78.93,78.79,78.8,29620.0,78.2112,78.231,78.0923,78.1022,29620.0
2016-07-05 12:40:00,78.8,78.89,78.79,78.86,27640.0,78.1022,78.1914,78.0923,78.1616,27640.0
2016-07-05 12:50:00,78.85,78.85,78.69,78.7,42569.0,78.1517,78.1517,77.9931,78.0031,42569.0
2016-07-05 13:00:00,78.7,78.71,78.58,78.63,121617.0,78.0031,78.013,77.8841,77.9337,121617.0
2016-07-05 13:10:00,78.63,78.63,78.46,78.49,110419.0,77.9337,77.9337,77.7652,77.7949,110419.0
2016-07-05 13:20:00,78.48,78.63,78.48,78.58,53082.0,77.785,77.9337,77.785,77.8841,53082.0
2016-07-05 13:30:00,78.57,78.61,78.51,78.52,46462.0,77.8742,77.9139,77.8147,77.8246,46462.0
2016-07-05 13:40:00,78.52,78.54,78.4,78.52,41558.0,77.8246,77.8445,77.7057,77.8246,41558.0
2016-07-05 13:50:00,78.52,78.55,78.48,78.51,64990.0,77.8246,77.8544,77.785,77.8147,64990.0
2016-07-05 14:00:00,78.52,78.6,78.46,78.49,126575.0,77.8246,77.9039,77.7652,77.7949,126575.0
2016-07-05 14:10:00,78.49,78.68,78.48,78.66,101321.0,77.7949,77.9832,77.785,77.9634,101321.0
2016-07-05 14:20:00,78.67,78.69,78.47,78.56,70646.0,77.9733,77.9931,77.7751,77.8643,70646.0
2016-07-05 14:30:00,78.55,78.63,78.48,78.49,78069.0,77.8544,77.9337,77.785,77.7949,78069.0
2016-07-05 14:40:00,78.49,78.56,78.35,78.37,76879.0,77.7949,77.8643,77.6562,77.676,76879.0
2016-07-05 14:50:00,78.37,78.53,78.26,78.52,115047.0,77.676,77.8346,77.5669,77.8246,115047.0
2016-07-05 15:00:00,78.51,78.55,78.45,78.47,78772.0,77.8147,77.8544,77.7553,77.7751,78772.0
2016-07-05 15:10:00,78.47,78.6,78.47,78.58,62658.0,77.7751,77.9039,77.7751,77.8841,62658.0
2016-07-05 15:20:00,78.58,78.75,78.57,78.68,85724.0,77.8841,78.0526,77.8742,77.9832,85724.0
2016-07-05 15:30:00,78.68,78.78,78.6,78.72,234830.0,77.9832,78.0823,77.9039,78.0229,234830.0
2016-07-05 15:40:00,78.71,78.8,78.62,78.79,297878.0,78.013,78.1022,77.9238,78.0923,297878.0
2016-07-05 15:50:00,78.78,78.8,78.6,78.63,269959.0,78.0823,78.1022,77.9039,77.9337,269959.0
2016-07-06 09:30:00,78.48,78.7,77.92,78.04,216574.0,77.785,78.0031,77.23,77.3489,216574.0
2016-07-06 09:40:00,78.05,78.16,77.92,78.1,70392.0,77.3588,77.4678,77.23,77.4084,70392.0
2016-07-06 09:50:00,78.06,78.38,78.06,78.16,103563.0,77.3687,77.6859,77.3687,77.4678,103563.0
2016-07-06 10:00:00,78.17,78.55,78.06,78.12,150892.0,77.4777,77.8544,77.3687,77.4282,150892.0
2016-07-06 10:10:00,78.17,78.42,78.06,78.16,43232.0,77.4777,77.7255,77.3687,77.4678,43232.0
2016-07-06 10:20:00,78.17,78.23,77.88,77.89,78552.0,77.4777,77.5372,77.1903,77.2002,78552.0
2016-07-06 10:30:00,77.86,78.14,77.73,78.12,71903.0,77.1705,77.448,77.0416,77.4282,71903.0
2016-07-06 10:40:00,78.14,78.25,78.01,78.25,70060.0,77.448,77.557,77.3192,77.557,70060.0
2016-07-06 10:50:00,78.26,78.62,78.26,78.62,55319.0,77.5669,77.9238,77.5669,77.9238,55319.0
2016-07-06 11:00:00,78.63,78.7,78.31,78.53,162153.0,77.9337,78.0031,77.6165,77.8346,162153.0
2016-07-06 11:10:00,78.54,78.71,78.53,78.63,70360.0,77.8445,78.013,77.8346,77.9337,70360.0
2016-07-06 11:20:00,78.62,78.7,78.25,78.25,80658.0,77.9238,78.0031,77.557,77.557,80658.0
2016-07-06 11:30:00,78.26,78.41,78.14,78.18,84477.0,77.5669,77.7156,77.448,77.4877,84477.0
2016-07-06 11:40:00,78.19,78.24,78.1,78.16,88753.0,77.4976,77.5471,77.4084,77.4678,88753.0
2016-07-06 11:50:00,78.16,78.34,78.08,78.32,63066.0,77.4678,77.6462,77.3885,77.6264,63066.0
2016-07-06 12:00:00,78.33,78.68,78.33,78.66,104858.0,77.6363,77.9832,77.6363,77.9634,104858.0
2016-07-06 12:10:00,78.67,78.73,78.53,78.62,78722.0,77.9733,78.0328,77.8346,77.9238,78722.0
2016-07-06 12:20:00,78.6,78.7,78.57,78.62,32600.0,77.9039,78.0031,77.8742,77.9238,32600.0
2016-07-06 12:30:00,78.64,78.66,78.43,78.51,64506.0,77.9436,77.9634,77.7354,77.8147,64506.0
2016-07-06 12:40:00,78.52,78.6,78.32,78.34,46651.0,77.8246,77.9039,77.6264,77.6462,46651.0
2016-07-06 12:50:00,78.34,78.46,78.28,78.43,55613.0,77.6462,77.7652,77.5868,77.7354,55613.0
2016-07-06 13:00:00,78.43,78.48,78.38,78.48,70820.0,77.7354,77.785,77.6859,77.785,70820.0
2016-07-06 13:10:00,78.46,78.53,78.41,78.43,31456.0,77.7652,77.8346,77.7156,77.7354,31456.0
2016-07-06 13:20:00,78.44,78.55,78.32,78.39,34226.0,77.7454,77.8544,77.6264,77.6958,34226.0
2016-07-06 13:30:00,78.4,78.49,78.38,78.43,35952.0,77.7057,77.7949,77.6859,77.7354,35952.0
2016-07-06 13:40:00,78.43,78.46,78.17,78.29,66350.0,77.7354,77.7652,77.4777,77.5967,66350.0
2016-07-06 13:50:00,78.3,78.43,78.3,78.37,28270.0,77.6066,77.7354,77.6066,77.676,28270.0
2016-07-06 14:00:00,78.37,78.47,78.28,78.45,43990.0,77.676,77.7751,77.5868,77.7553,43990.0
2016-07-06 14:10:00,78.45,78.46,78.28,78.44,33900.0,77.7553,77.7652,77.5868,77.7454,33900.0
2016-07-06 14:20:00,78.45,78.49,78.34,78.38,43568.0,77.7553,77.7949,77.6462,77.6859,43568.0
2016-07-06 14:30:00,78.37,78.65,78.36,78.61,36610.0,77.676,77.9535,77.6661,77.9139,36610.0
2016-07-06 14:40:00,78.63,78.64,78.5,78.53,45682.0,77.9337,77.9436,77.8048,77.8346,45682.0
2016-07-06 14:50:00,78.53,78.65,78.53,78.61,47286.0,77.8346,77.9535,77.8346,77.9139,47286.0
2016-07-06 15:00:00,78.61,78.66,78.52,78.58,83018.0,77.9139,77.9634,77.8246,77.8841,83018.0
2016-07-06 15:10:00,78.57,78.58,78.38,78.38,85354.0,77.8742,77.8841,77.6859,77.6859,85354.0
2016-07-06 15:20:00,78.38,78.43,78.23,78.27,160343.0,77.6859,77.7354,77.5372,77.5769,160343.0
2016-07-06 15:30:00,78.27,78.4,78.27,78.38,215120.0,77.5769,77.7057,77.5769,77.6859,215120.0
2016-07-06 15:40:00,78.37,78.4,78.35,78.39,231861.0,77.676,77.7057,77.6562,77.6958,231861.0
2016-07-06 15:50:00,78.39,78.49,78.34,78.48,467052.0,77.6958,77.7949,77.6462,77.785,467052.0
2016-07-07 09:30:00,78.5,78.88,78.5,78.69,67562.0,77.8048,78.1815,77.8048,77.9931,67562.0
2016-07-07 09:40:00,78.67,78.81,78.65,78.8,72688.0,77.9733,78.1121,77.9535,78.1022,72688.0
2016-07-07 09:50:00,78.81,78.97,78.8,78.9,59413.0,78.1121,78.2707,78.1022,78.2013,59413.0
2016-07-07 10:00:00,78.92,78.95,78.81,78.82,52932.0,78.2211,78.2508,78.1121,78.122,52932.0
2016-07-07 10:10:00,78.82,78.94,78.71,78.9,47609.0,78.122,78.2409,78.013,78.2013,47609.0
2016-07-07 10:20:00,78.9,79.0,78.84,78.97,100679.0,78.2013,78.3004,78.1418,78.2707,100679.0
2016-07-07 10:30:00,78.98,79.08,78.96,79.06,55218.0,78.2806,78.3797,78.2608,78.3599,55218.0
2016-07-07 10:40:00,79.08,79.1,78.9,78.95,38917.0,78.3797,78.3995,78.2013,78.2508,38917.0
2016-07-07 10:50:00,78.94,78.94,78.8,78.81,48417.0,78.2409,78.2409,78.1022,78.1121,48417.0
2016-07-07 11:00:00,78.81,78.89,78.71,78.78,58296.0,78.1121,78.1914,78.013,78.0823,58296.0
2016-07-07 11:10:00,78.78,78.96,78.78,78.91,67674.0,78.0823,78.2608,78.0823,78.2112,67674.0
2016-07-07 11:20:00,78.93,78.97,78.77,78.87,63158.0,78.231,78.2707,78.0724,78.1715,63158.0
2016-07-07 11:30:00,78.86,78.89,78.75,78.8,28619.0,78.1616,78.1914,78.0526,78.1022,28619.0
2016-07-07 11:40:00,78.79,78.86,78.63,78.66,42101.0,78.0923,78.1616,77.9337,77.9634,42101.0
2016-07-07 11:50:00,78.66,78.7,78.6,78.68,31068.0,77.9634,78.0031,77.9039,77.9832,31068.0
2016-07-07 12:00:00,78.68,78.86,78.66,78.76,51276.0,77.9832,78.1616,77.9634,78.0625,51276.0
2016-07-07 12:10:00,78.74,78.91,78.74,78.84,52168.0,78.0427,78.2112,78.0427,78.1418,52168.0
2016-07-07 12:20:00,78.85,78.88,78.65,78.69,51485.0,78.1517,78.1815,77.9535,77.9931,51485.0
2016-07-07 12:30:00,78.7,78.74,78.62,78.66,53970.0,78.0031,78.0427,77.9238,77.9634,53970.0
2016-07-07 12:40:00,78.66,78.69,78.5,78.52,25156.0,77.9634,77.9931,77.8048,77.8246,25156.0
2016-07-07 12:50:00,78.5,78.55,78.41,78.44,43047.0,77.8048,77.8544,77.7156,77.7454,43047.0
2016-07-07 13:00:00,78.46,78.51,78.39,78.4,45796.0,77.7652,77.8147,77.6958,77.7057,45796.0
2016-07-07 13:10:00,78.42,78.64,78.39,78.64,52317.0,77.7255,77.9436,77.6958,77.9436,52317.0
2016-07-07 13:20:00,78.63,78.75,78.59,78.7,40713.0,77.9337,78.0526,77.894,78.0031,40713.0
2016-07-07 13:30:00,78.7,78.75,78.64,78.7,61667.0,78.0031,78.0526,77.9436,78.0031,61667.0
2016-07-07 13:40:00,78.7,78.73,78.64,78.67,18114.0,78.0031,78.0328,77.9436,77.9733,18114.0
2016-07-07 13:50:00,78.65,78.75,78.57,78.74,39149.0,77.9535,78.0526,77.8742,78.0427,39149.0
2016-07-07 14:00:00,78.75,78.82,78.69,78.7,38039.0,78.0526,78.122,77.9931,78.0031,38039.0
2016-07-07 14:10:00,78.69,78.75,78.62,78.7,50272.0,77.9931,78.0526,77.9238,78.0031,50272.0
2016-07-07 14:20:00,78.7,78.89,78.69,78.81,55613.0,78.0031,78.1914,77.9931,78.1121,55613.0
2016-07-07 14:30:00,78.81,78.84,78.7,78.78,47651.0,78.1121,78.1418,78.0031,78.0823,47651.0
2016-07-07 14:40:00,78.79,78.8,78.71,78.76,47156.0,78.0923,78.1022,78.013,78.0625,47156.0
2016-07-07 14:50:00,78.78,78.82,78.67,78.72,28629.0,78.0823,78.122,77.9733,78.0229,28629.0
2016-07-07 15:00:00,78.72,78.78,78.68,78.76,83203.0,78.0229,78.0823,77.9832,78.0625,83203.0
2016-07-07 15:10:00,78.76,78.81,78.73,78.79,51340.0,78.0625,78.1121,78.0328,78.0923,51340.0
2016-07-07 15:20:00,78.78,78.81,78.7,78.73,59365.0,78.0823,78.1121,78.0031,78.0328,59365.0
2016-07-07 15:30:00,78.73,78.81,78.69,78.79,81365.0,78.0328,78.1121,77.9931,78.0923,81365.0
2016-07-07 15:40:00,78.79,78.83,78.73,78.76,178771.0,78.0923,78.1319,78.0328,78.0625,178771.0
2016-07-07 15:50:00,78.75,78.81,78.7,78.75,211289.0,78.0526,78.1121,78.0031,78.0526,211289.0
2016-07-08 09:30:00,79.43,79.84,79.3,79.79,143956.0,78.7266,79.133,78.5977,79.0834,143956.0
2016-07-08 09:40:00,79.79,80.34,79.77,80.33,108219.0,79.0834,79.6285,79.0636,79.6186,108219.0
2016-07-08 09:50:00,80.33,80.59,80.25,80.46,165122.0,79.6186,79.8763,79.5393,79.7475,165122.0
2016-07-08 10:00:00,80.5,80.75,80.48,80.61,109188.0,79.7871,80.0349,79.7673,79.8961,109188.0
2016-07-08 10:10:00,80.61,80.74,80.55,80.69,82763.0,79.8961,80.025,79.8367,79.9754,82763.0
2016-07-08 10:20:00,80.67,80.74,80.56,80.56,77040.0,79.9556,80.025,79.8466,79.8466,77040.0
2016-07-08 10:30:00,80.57,80.64,80.49,80.57,66556.0,79.8565,79.9259,79.7772,79.8565,66556.0
2016-07-08 10:40:00,80.6,80.67,80.55,80.63,65827.0,79.8862,79.9556,79.8367,79.916,65827.0
2016-07-08 10:50:00,80.63,80.86,80.62,80.86,102812.0,79.916,80.1439,79.9061,80.1439,102812.0
2016-07-08 11:00:00,80.86,80.87,80.59,80.6,65896.0,80.1439,80.1538,79.8763,79.8862,65896.0
2016-07-08 11:10:00,80.59,80.63,80.53,80.62,41553.0,79.8763,79.916,79.8168,79.9061,41553.0
2016-07-08 11:20:00,80.63,80.76,80.6,80.72,62682.0,79.916,80.0448,79.8862,80.0052,62682.0
2016-07-08 11:30:00,80.71,80.77,80.65,80.74,62311.0,79.9953,80.0547,79.9358,80.025,62311.0
2016-07-08 11:40:00,80.75,80.8,80.64,80.71,47336.0,80.0349,80.0845,79.9259,79.9953,47336.0
2016-07-08 11:50:00,80.7,80.82,80.63,80.79,59199.0,79.9853,80.1043,79.916,80.0745,59199.0
2016-07-08 12:00:00,80.79,80.81,80.69,80.69,58533.0,80.0745,80.0944,79.9754,79.9754,58533.0
2016-07-08 12:10:00,80.7,80.86,80.7,80.8,48755.0,79.9853,80.1439,79.9853,80.0845,48755.0
2016-07-08 12:20:00,80.82,80.82,80.63,80.66,51157.0,80.1043,80.1043,79.916,79.9457,51157.0
2016-07-08 12:30:00,80.66,80.79,80.66,80.76,25376.0,79.9457,80.0745,79.9457,80.0448,25376.0
2016-07-08 12:40:00,80.76,80.87,80.76,80.78,39382.0,80.0448,80.1538,80.0448,80.0646,39382.0
2016-07-08 12:50:00,80.78,80.93,80.76,80.85,72828.0,80.0646,80.2133,80.0448,80.134,72828.0
2016-07-08 13:00:00,80.86,80.89,80.81,80.87,60828.0,80.1439,80.1737,80.0944,80.1538,60828.0
2016-07-08 13:10:00,80.86,80.9,80.81,80.9,35270.0,80.1439,80.1836,80.0944,80.1836,35270.0
2016-07-08 13:20:00,80.9,81.09,80.9,81.09,118197.0,80.1836,80.3719,80.1836,80.3719,118197.0
2016-07-08 13:30:00,81.09,81.11,81.01,81.01,48377.0,80.3719,80.3917,80.2926,80.2926,48377.0
2016-07-08 13:40:00,81.01,81.1,81.01,81.04,43779.0,80.2926,80.3818,80.2926,80.3223,43779.0
2016-07-08 13:50:00,81.04,81.05,80.99,81.02,42703.0,80.3223,80.3322,80.2728,80.3025,42703.0
2016-07-08 14:00:00,81.03,81.03,80.96,80.98,44580.0,80.3124,80.3124,80.243,80.2629,44580.0
2016-07-08 14:10:00,80.98,81.01,80.95,81.0,45834.0,80.2629,80.2926,80.2331,80.2827,45834.0
2016-07-08 14:20:00,81.0,81.02,80.96,80.97,37424.0,80.2827,80.3025,80.243,80.253,37424.0
2016-07-08 14:30:00,80.96,81.02,80.95,80.99,50833.0,80.243,80.3025,80.2331,80.2728,50833.0
2016-07-08 14:40:00,80.99,81.06,80.98,80.98,72045.0,80.2728,80.3422,80.2629,80.2629,72045.0
2016-07-08 14:50:00,80.99,81.09,80.93,81.0,60040.0,80.2728,80.3719,80.2133,80.2827,60040.0
2016-07-08 15:00:00,81.01,81.04,80.92,81.04,75256.0,80.2926,80.3223,80.2034,80.3223,75256.0
2016-07-08 15:10:00,81.04,81.04,80.97,81.01,81560.0,80.3223,80.3223,80.253,80.2926,81560.0
2016-07-08 15:20:00,81.01,81.02,80.93,80.94,66768.0,80.2926,80.3025,80.2133,80.2232,66768.0
2016-07-08 15:30:00,80.94,80.99,80.85,80.88,110460.0,80.2232,80.2728,80.134,80.1637,110460.0
2016-07-08 15:40:00,80.88,80.89,80.75,80.83,128678.0,80.1637,80.1737,80.0349,80.1142,128678.0
2016-07-08 15:50:00,80.84,80.95,80.83,80.88,201071.0,80.1241,80.2331,80.1142,80.1637,201071.0
2016-07-11 09:30:00,81.06,81.4,81.05,81.36,66053.0,80.3422,80.6791,80.3322,80.6395,66053.0
2016-07-11 09:40:00,81.36,81.39,81.26,81.3,53992.0,80.6395,80.6692,80.5404,80.58,53992.0
2016-07-11 09:50:00,81.29,81.49,81.19,81.43,51430.0,80.5701,80.7683,80.471,80.7089,51430.0
2016-07-11 10:00:00,81.44,81.51,81.33,81.48,66789.0,80.7188,80.7882,80.6098,80.7584,66789.0
2016-07-11 10:10:00,81.49,81.51,81.35,81.38,85745.0,80.7683,80.7882,80.6296,80.6593,85745.0
2016-07-11 10:20:00,81.38,81.44,81.27,81.39,65221.0,80.6593,80.7188,80.5503,80.6692,65221.0
2016-07-11 10:30:00,81.39,81.4,81.28,81.35,50396.0,80.6692,80.6791,80.5602,80.6296,50396.0
2016-07-11 10:40:00,81.33,81.4,81.26,81.39,53307.0,80.6098,80.6791,80.5404,80.6692,53307.0
2016-07-11 10:50:00,81.4,81.46,81.33,81.42,39610.0,80.6791,80.7386,80.6098,80.699,39610.0
2016-07-11 11:00:00,81.42,81.48,81.39,81.44,67142.0,80.699,80.7584,80.6692,80.7188,67142.0
2016-07-11 11:10:00,81.43,81.47,81.39,81.44,32296.0,80.7089,80.7485,80.6692,80.7188,32296.0
2016-07-11 11:20:00,81.46,81.55,81.41,81.54,49596.0,80.7386,80.8278,80.6891,80.8179,49596.0
2016-07-11 11:30:00,81.54,81.68,81.54,81.57,53809.0,80.8179,80.9567,80.8179,80.8476,53809.0
2016-07-11 11:40:00,81.59,81.65,81.56,81.63,30760.0,80.8675,80.9269,80.8377,80.9071,30760.0
2016-07-11 11:50:00,81.64,81.71,81.62,81.7,41116.0,80.917,80.9864,80.8972,80.9765,41116.0
2016-07-11 12:00:00,81.71,81.78,81.69,81.69,39598.0,80.9864,81.0558,80.9666,80.9666,39598.0
2016-07-11 12:10:00,81.69,81.75,81.66,81.74,38486.0,80.9666,81.026,80.9368,81.0161,38486.0
2016-07-11 12:20:00,81.73,81.74,81.62,81.62,36643.0,81.0062,81.0161,80.8972,80.8972,36643.0
2016-07-11 12:30:00,81.63,81.7,81.61,81.7,29166.0,80.9071,80.9765,80.8873,80.9765,29166.0
2016-07-11 12:40:00,81.71,81.77,81.68,81.68,25188.0,80.9864,81.0459,80.9567,80.9567,25188.0
2016-07-11 12:50:00,81.69,81.78,81.66,81.78,28210.0,80.9666,81.0558,80.9368,81.0558,28210.0
2016-07-11 13:00:00,81.77,81.8,81.68,81.71,27981.0,81.0459,81.0756,80.9567,80.9864,27981.0
2016-07-11 13:10:00,81.7,81.75,81.65,81.72,14344.0,80.9765,81.026,80.9269,80.9963,14344.0
2016-07-11 13:20:00,81.71,81.76,81.57,81.58,25386.0,80.9864,81.036,80.8476,80.8575,25386.0
2016-07-11 13:30:00,81.58,81.71,81.58,81.69,30967.0,80.8575,80.9864,80.8575,80.9666,30967.0
2016-07-11 13:40:00,81.69,81.76,81.66,81.72,63294.0,80.9666,81.036,80.9368,80.9963,63294.0
2016-07-11 13:50:00,81.7,81.73,81.6,81.62,37881.0,80.9765,81.0062,80.8774,80.8972,37881.0
2016-07-11 14:00:00,81.61,81.63,81.52,81.59,45349.0,80.8873,80.9071,80.7981,80.8675,45349.0
2016-07-11 14:10:00,81.59,81.61,81.52,81.55,25242.0,80.8675,80.8873,80.7981,80.8278,25242.0
2016-07-11 14:20:00,81.54,81.63,81.51,81.57,33284.0,80.8179,80.9071,80.7882,80.8476,33284.0
2016-07-11 14:30:00,81.56,81.67,81.55,81.64,28003.0,80.8377,80.9468,80.8278,80.917,28003.0
2016-07-11 14:40:00,81.65,81.7,81.51,81.57,34041.0,80.9269,80.9765,80.7882,80.8476,34041.0
2016-07-11 14:50:00,81.56,81.65,81.52,81.54,52652.0,80.8377,80.9269,80.7981,80.8179,52652.0
2016-07-11 15:00:00,81.54,81.64,81.54,81.63,72795.0,80.8179,80.917,80.8179,80.9071,72795.0
2016-07-11 15:10:00,81.63,81.77,81.63,81.76,87282.0,80.9071,81.0459,80.9071,81.036,87282.0
2016-07-11 15:20:00,81.77,81.83,81.76,81.78,111023.0,81.0459,81.1053,81.036,81.0558,111023.0
2016-07-11 15:30:00,81.77,81.83,81.75,81.82,189312.0,81.0459,81.1053,81.026,81.0954,189312.0
2016-07-11 15:40:00,81.82,81.83,81.67,81.72,208801.0,81.0954,81.1053,80.9468,80.9963,208801.0
2016-07-11 15:50:00,81.72,81.74,81.64,81.64,341879.0,80.9963,81.0161,80.917,80.917,341879.0
2016-07-12 09:30:00,81.95,81.96,81.65,81.7,116555.0,81.2243,81.2342,80.9269,80.9765,116555.0
2016-07-12 09:40:00,81.72,81.88,81.57,81.57,49540.0,80.9963,81.1549,80.8476,80.8476,49540.0
2016-07-12 09:50:00,81.58,81.63,81.41,81.42,58340.0,80.8575,80.9071,80.6891,80.699,58340.0
2016-07-12 10:00:00,81.44,81.6,81.39,81.43,65228.0,80.7188,80.8774,80.6692,80.7089,65228.0
2016-07-12 10:10:00,81.44,81.49,81.23,81.26,55175.0,80.7188,80.7683,80.5106,80.5404,55175.0
2016-07-12 10:20:00,81.27,81.31,81.21,81.29,50989.0,80.5503,80.5899,80.4908,80.5701,50989.0
2016-07-12 10:30:00,81.3,81.51,81.3,81.44,41598.0,80.58,80.7882,80.58,80.7188,41598.0
2016-07-12 10:40:00,81.45,81.6,81.43,81.59,33545.0,80.7287,80.8774,80.7089,80.8675,33545.0
2016-07-12 10:50:00,81.59,81.69,81.56,81.56,46743.0,80.8675,80.9666,80.8377,80.8377,46743.0
2016-07-12 11:00:00,81.57,81.59,81.4,81.51,37636.0,80.8476,80.8675,80.6791,80.7882,37636.0
2016-07-12 11:10:00,81.5,81.62,81.5,81.6,60011.0,80.7783,80.8972,80.7783,80.8774,60011.0
2016-07-12 11:20:00,81.6,81.8,81.57,81.79,37516.0,80.8774,81.0756,80.8476,81.0657,37516.0
2016-07-12 11:30:00,81.81,82.08,81.8,82.06,62345.0,81.0855,81.3531,81.0756,81.3333,62345.0
2016-07-12 11:40:00,82.05,82.21,82.03,82.19,37999.0,81.3234,81.482,81.3036,81.4621,37999.0
2016-07-12 11:50:00,82.19,82.32,82.12,82.23,69421.0,81.4621,81.591,81.3928,81.5018,69421.0
2016-07-12 12:00:00,82.22,82.28,82.16,82.27,108004.0,81.4919,81.5513,81.4324,81.5414,108004.0
2016-07-12 12:10:00,82.26,82.34,82.21,82.34,178877.0,81.5315,81.6108,81.482,81.6108,178877.0
2016-07-12 12:20:00,82.35,82.38,82.27,82.36,144850.0,81.6207,81.6505,81.5414,81.6306,144850.0
2016-07-12 12:30:00,82.38,82.45,82.27,82.29,95702.0,81.6505,81.7198,81.5414,81.5613,95702.0
2016-07-12 12:40:00,82.29,82.29,82.03,82.09,67873.0,81.5613,81.5613,81.3036,81.363,67873.0
2016-07-12 12:50:00,82.09,82.23,82.08,82.2,30491.0,81.363,81.5018,81.3531,81.4721,30491.0
2016-07-12 13:00:00,82.2,82.21,82.15,82.16,64274.0,81.4721,81.482,81.4225,81.4324,64274.0
2016-07-12 13:10:00,82.16,82.24,82.14,82.17,43151.0,81.4324,81.5117,81.4126,81.4423,43151.0
2016-07-12 13:20:00,82.17,82.18,82.13,82.18,30261.0,81.4423,81.4522,81.4027,81.4522,30261.0
2016-07-12 13:30:00,82.18,82.22,82.16,82.2,36056.0,81.4522,81.4919,81.4324,81.4721,36056.0
2016-07-12 13:40:00,82.2,82.21,82.11,82.12,41349.0,81.4721,81.482,81.3829,81.3928,41349.0
2016-07-12 13:50:00,82.13,82.13,81.98,82.0,78934.0,81.4027,81.4027,81.254,81.2738,78934.0
2016-07-12 14:00:00,82.01,82.14,82.0,82.04,33515.0,81.2837,81.4126,81.2738,81.3135,33515.0
2016-07-12 14:10:00,82.04,82.15,82.04,82.14,53460.0,81.3135,81.4225,81.3135,81.4126,53460.0
2016-07-12 14:20:00,82.15,82.16,82.09,82.1,52814.0,81.4225,81.4324,81.363,81.3729,52814.0
2016-07-12 14:30:00,82.09,82.17,82.08,82.15,33955.0,81.363,81.4423,81.3531,81.4225,33955.0
2016-07-12 14:40:00,82.15,82.24,82.12,82.13,48013.0,81.4225,81.5117,81.3928,81.4027,48013.0
2016-07-12 14:50:00,82.14,82.22,82.13,82.15,39655.0,81.4126,81.4919,81.4027,81.4225,39655.0
2016-07-12 15:00:00,82.16,82.22,82.09,82.11,78352.0,81.4324,81.4919,81.363,81.3829,78352.0
2016-07-12 15:10:00,82.12,82.16,82.06,82.1,39733.0,81.3928,81.4324,81.3333,81.3729,39733.0
2016-07-12 15:20:00,82.1,82.17,82.09,82.1,58802.0,81.3729,81.4423,81.363,81.3729,58802.0
2016-07-12 15:30:00,82.1,82.1,81.95,82.01,133616.0,81.3729,81.3729,81.2243,81.2837,133616.0
2016-07-12 15:40:00,82.0,82.01,81.89,81.91,127449.0,81.2738,81.2837,81.1648,81.1846,127449.0
2016-07-12 15:50:00,81.9,81.96,81.89,81.92,180520.0,81.1747,81.2342,81.1648,81.1945,180520.0
2016-07-13 09:30:00,82.37,82.48,81.82,81.87,74192.0,81.6406,81.7496,81.0954,81.145,74192.0
2016-07-13 09:40:00,81.89,82.12,81.84,82.1,67766.0,81.1648,81.3928,81.1152,81.3729,67766.0
2016-07-13 09:50:00,82.11,82.3,82.07,82.17,87421.0,81.3829,81.5712,81.3432,81.4423,87421.0
2016-07-13 10:00:00,82.21,82.38,82.2,82.27,36905.0,81.482,81.6505,81.4721,81.5414,36905.0
2016-07-13 10:10:00,82.29,82.32,81.99,82.01,143048.0,81.5613,81.591,81.2639,81.2837,143048.0
2016-07-13 10:20:00,82.0,82.03,81.88,81.92,85794.0,81.2738,81.3036,81.1549,81.1945,85794.0
2016-07-13 10:30:00,81.96,82.03,81.77,81.82,66519.0,81.2342,81.3036,81.0459,81.0954,66519.0
2016-07-13 10:40:00,81.81,81.91,81.75,81.9,105259.0,81.0855,81.1846,81.026,81.1747,105259.0
2016-07-13 10:50:00,81.9,82.01,81.86,81.92,21387.0,81.1747,81.2837,81.1351,81.1945,21387.0
2016-07-13 11:00:00,81.9,82.02,81.8,81.81,26676.0,81.1747,81.2937,81.0756,81.0855,26676.0
2016-07-13 11:10:00,81.8,81.86,81.66,81.67,25472.0,81.0756,81.1351,80.9368,80.9468,25472.0
2016-07-13 11:20:00,81.68,81.8,81.67,81.73,47758.0,80.9567,81.0756,80.9468,81.0062,47758.0
2016-07-13 11:30:00,81.72,81.74,81.6,81.66,27955.0,80.9963,81.0161,80.8774,80.9368,27955.0
2016-07-13 11:40:00,81.68,81.7,81.54,81.55,18213.0,80.9567,80.9765,80.8179,80.8278,18213.0
2016-07-13 11:50:00,81.55,81.77,81.5,81.73,22265.0,80.8278,81.0459,80.7783,81.0062,22265.0
2016-07-13 12:00:00,81.75,81.77,81.64,81.68,15615.0,81.026,81.0459,80.917,80.9567,15615.0
2016-07-13 12:10:00,81.68,81.74,81.64,81.66,14293.0,80.9567,81.0161,80.917,80.9368,14293.0
2016-07-13 12:20:00,81.69,81.69,81.64,81.65,17267.0,80.9666,80.9666,80.917,80.9269,17267.0
2016-07-13 12:30:00,81.65,81.67,81.62,81.65,24981.0,80.9269,80.9468,80.8972,80.9269,24981.0
2016-07-13 12:40:00,81.66,81.69,81.57,81.59,21202.0,80.9368,80.9666,80.8476,80.8675,21202.0
2016-07-13 12:50:00,81.59,81.59,81.52,81.53,25786.0,80.8675,80.8675,80.7981,80.808,25786.0
2016-07-13 13:00:00,81.52,81.53,81.4,81.41,48090.0,80.7981,80.808,80.6791,80.6891,48090.0
2016-07-13 13:10:00,81.41,81.47,81.35,81.4,59277.0,80.6891,80.7485,80.6296,80.6791,59277.0
2016-07-13 13:20:00,81.41,81.46,81.39,81.43,40425.0,80.6891,80.7386,80.6692,80.7089,40425.0
2016-07-13 13:30:00,81.42,81.48,81.42,81.44,32853.0,80.699,80.7584,80.699,80.7188,32853.0
2016-07-13 13:40:00,81.44,81.54,81.42,81.52,26275.0,80.7188,80.8179,80.699,80.7981,26275.0
2016-07-13 13:50:00,81.51,81.51,81.38,81.41,29657.0,80.7882,80.7882,80.6593,80.6891,29657.0
2016-07-13 14:00:00,81.42,81.61,81.42,81.6,27573.0,80.699,80.8873,80.699,80.8774,27573.0
2016-07-13 14:10:00,81.59,81.67,81.46,81.49,26883.0,80.8675,80.9468,80.7386,80.7683,26883.0
2016-07-13 14:20:00,81.5,81.63,81.45,81.62,21446.0,80.7783,80.9071,80.7287,80.8972,21446.0
2016-07-13 14:30:00,81.61,81.67,81.57,81.6,32341.0,80.8873,80.9468,80.8476,80.8774,32341.0
2016-07-13 14:40:00,81.62,81.62,81.51,81.58,34331.0,80.8972,80.8972,80.7882,80.8575,34331.0
2016-07-13 14:50:00,81.59,81.63,81.52,81.59,26595.0,80.8675,80.9071,80.7981,80.8675,26595.0
2016-07-13 15:00:00,81.58,81.71,81.58,81.7,45912.0,80.8575,80.9864,80.8575,80.9765,45912.0
2016-07-13 15:10:00,81.71,81.72,81.54,81.57,78039.0,80.9864,80.9963,80.8179,80.8476,78039.0
2016-07-13 15:20:00,81.58,81.58,81.34,81.37,98121.0,80.8575,80.8575,80.6197,80.6494,98121.0
2016-07-13 15:30:00,81.34,81.45,81.34,81.4,95259.0,80.6197,80.7287,80.6197,80.6791,95259.0
2016-07-13 15:40:00,81.4,81.43,81.29,81.3,111265.0,80.6791,80.7089,80.5701,80.58,111265.0
2016-07-13 15:50:00,81.29,81.37,81.28,81.32,239419.0,80.5701,80.6494,80.5602,80.5999,239419.0
2016-07-14 09:30:00,82.0,82.02,81.55,81.71,71427.0,81.2738,81.2937,80.8278,80.9864,71427.0
2016-07-14 09:40:00,81.69,81.76,81.44,81.55,33275.0,80.9666,81.036,80.7188,80.8278,33275.0
2016-07-14 09:50:00,81.49,81.83,81.47,81.74,39673.0,80.7683,81.1053,80.7485,81.0161,39673.0
2016-07-14 10:00:00,81.75,81.85,81.6,81.83,81444.0,81.026,81.1252,80.8774,81.1053,81444.0
2016-07-14 10:10:00,81.85,81.85,81.61,81.65,68537.0,81.1252,81.1252,80.8873,80.9269,68537.0
2016-07-14 10:20:00,81.63,81.79,81.55,81.71,24270.0,80.9071,81.0657,80.8278,80.9864,24270.0
2016-07-14 10:30:00,81.73,81.84,81.66,81.75,46732.0,81.0062,81.1152,80.9368,81.026,46732.0
2016-07-14 10:40:00,81.75,81.77,81.55,81.55,38743.0,81.026,81.0459,80.8278,80.8278,38743.0
2016-07-14 10:50:00,81.56,81.66,81.54,81.54,13362.0,80.8377,80.9368,80.8179,80.8179,13362.0
2016-07-14 11:00:00,81.57,81.8,81.57,81.79,41871.0,80.8476,81.0756,80.8476,81.0657,41871.0
2016-07-14 11:10:00,81.79,81.82,81.63,81.65,20591.0,81.0657,81.0954,80.9071,80.9269,20591.0
2016-07-14 11:20:00,81.65,81.77,81.62,81.68,32905.0,80.9269,81.0459,80.8972,80.9567,32905.0
2016-07-14 11:30:00,81.68,81.69,81.54,81.62,28015.0,80.9567,80.9666,80.8179,80.8972,28015.0
2016-07-14 11:40:00,81.61,81.61,81.47,81.53,30975.0,80.8873,80.8873,80.7485,80.808,30975.0
2016-07-14 11:50:00,81.52,81.58,81.48,81.55,28114.0,80.7981,80.8575,80.7584,80.8278,28114.0
2016-07-14 12:00:00,81.56,81.69,81.53,81.6,26256.0,80.8377,80.9666,80.808,80.8774,26256.0
2016-07-14 12:10:00,81.62,81.7,81.6,81.6,17141.0,80.8972,80.9765,80.8774,80.8774,17141.0
2016-07-14 12:20:00,81.62,81.64,81.53,81.57,15784.0,80.8972,80.917,80.808,80.8476,15784.0
2016-07-14 12:30:00,81.57,81.75,81.57,81.75,37673.0,80.8476,81.026,80.8476,81.026,37673.0
2016-07-14 12:40:00,81.76,81.79,81.72,81.74,30583.0,81.036,81.0657,80.9963,81.0161,30583.0
2016-07-14 12:50:00,81.75,81.8,81.72,81.74,21648.0,81.026,81.0756,80.9963,81.0161,21648.0
2016-07-14 13:00:00,81.74,81.75,81.57,81.64,33336.0,81.0161,81.026,80.8476,80.917,33336.0
2016-07-14 13:10:00,81.63,81.64,81.51,81.57,43425.0,80.9071,80.917,80.7882,80.8476,43425.0
2016-07-14 13:20:00,81.54,81.6,81.54,81.58,18113.0,80.8179,80.8774,80.8179,80.8575,18113.0
2016-07-14 13:30:00,81.58,81.69,81.57,81.64,23069.0,80.8575,80.9666,80.8476,80.917,23069.0
2016-07-14 13:40:00,81.63,81.68,81.57,81.67,28095.0,80.9071,80.9567,80.8476,80.9468,28095.0
2016-07-14 13:50:00,81.67,81.69,81.63,81.66,20536.0,80.9468,80.9666,80.9071,80.9368,20536.0
2016-07-14 14:00:00,81.68,81.77,81.65,81.7,31924.0,80.9567,81.0459,80.9269,80.9765,31924.0
2016-07-14 14:10:00,81.71,81.83,81.7,81.76,31465.0,80.9864,81.1053,80.9765,81.036,31465.0
2016-07-14 14:20:00,81.77,81.78,81.68,81.75,32027.0,81.0459,81.0558,80.9567,81.026,32027.0
2016-07-14 14:30:00,81.74,81.82,81.7,81.82,36542.0,81.0161,81.0954,80.9765,81.0954,36542.0
2016-07-14 14:40:00,81.8,81.83,81.69,81.7,30437.0,81.0756,81.1053,80.9666,80.9765,30437.0
2016-07-14 14:50:00,81.7,81.74,81.67,81.7,23615.0,80.9765,81.0161,80.9468,80.9765,23615.0
2016-07-14 15:00:00,81.69,81.88,81.69,81.84,26890.0,80.9666,81.1549,80.9666,81.1152,26890.0
2016-07-14 15:10:00,81.86,81.92,81.84,81.84,39533.0,81.1351,81.1945,81.1152,81.1152,39533.0
2016-07-14 15:20:00,81.84,81.93,81.81,81.82,39827.0,81.1152,81.2044,81.0855,81.0954,39827.0
2016-07-14 15:30:00,81.82,81.85,81.68,81.7,45816.0,81.0954,81.1252,80.9567,80.9765,45816.0
2016-07-14 15:40:00,81.7,81.73,81.53,81.62,75937.0,80.9765,81.0062,80.808,80.8972,75937.0
2016-07-14 15:50:00,81.62,81.64,81.51,81.53,120021.0,80.8972,80.917,80.7882,80.808,120021.0
2016-07-15 09:30:00,81.86,81.91,81.16,81.25,216405.0,81.1351,81.1846,80.4413,80.5305,216405.0
2016-07-15 09:40:00,81.22,81.26,81.1,81.14,53186.0,80.5007,80.5404,80.3818,80.4214,53186.0
2016-07-15 09:50:00,81.12,81.26,81.04,81.23,44930.0,80.4016,80.5404,80.3223,80.5106,44930.0
2016-07-15 10:00:00,81.22,81.38,81.2,81.35,36803.0,80.5007,80.6593,80.4809,80.6296,36803.0
2016-07-15 10:10:00,81.35,81.45,81.1,81.13,34712.0,80.6296,80.7287,80.3818,80.4115,34712.0
2016-07-15 10:20:00,81.1,81.38,81.1,81.34,17296.0,80.3818,80.6593,80.3818,80.6197,17296.0
2016-07-15 10:30:00,81.35,81.39,81.27,81.39,24726.0,80.6296,80.6692,80.5503,80.6692,24726.0
2016-07-15 10:40:00,81.4,81.44,81.33,81.44,21912.0,80.6791,80.7188,80.6098,80.7188,21912.0
2016-07-15 10:50:00,81.42,81.52,81.41,81.5,25863.0,80.699,80.7981,80.6891,80.7783,25863.0
2016-07-15 11:00:00,81.51,81.56,81.44,81.47,42255.0,80.7882,80.8377,80.7188,80.7485,42255.0
2016-07-15 11:10:00,81.47,81.54,81.35,81.41,87668.0,80.7485,80.8179,80.6296,80.6891,87668.0
2016-07-15 11:20:00,81.4,81.51,81.4,81.46,21084.0,80.6791,80.7882,80.6791,80.7386,21084.0
2016-07-15 11:30:00,81.47,81.47,81.34,81.36,34705.0,80.7485,80.7485,80.6197,80.6395,34705.0
2016-07-15 11:40:00,81.37,81.42,81.35,81.38,18509.0,80.6494,80.699,80.6296,80.6593,18509.0
2016-07-15 11:50:00,81.37,81.47,81.34,81.44,19424.0,80.6494,80.7485,80.6197,80.7188,19424.0
2016-07-15 12:00:00,81.42,81.48,81.39,81.44,21089.0,80.699,80.7584,80.6692,80.7188,21089.0
2016-07-15 12:10:00,81.45,81.45,81.36,81.41,14666.0,80.7287,80.7287,80.6395,80.6891,14666.0
2016-07-15 12:20:00,81.42,81.46,81.36,81.45,18645.0,80.699,80.7386,80.6395,80.7287,18645.0
2016-07-15 12:30:00,81.45,81.45,81.27,81.27,27302.0,80.7287,80.7287,80.5503,80.5503,27302.0
2016-07-15 12:40:00,81.26,81.38,81.25,81.33,22135.0,80.5404,80.6593,80.5305,80.6098,22135.0
2016-07-15 12:50:00,81.33,81.4,81.3,81.33,10212.0,80.6098,80.6791,80.58,80.6098,10212.0
2016-07-15 13:00:00,81.35,81.41,81.35,81.39,16059.0,80.6296,80.6891,80.6296,80.6692,16059.0
2016-07-15 13:10:00,81.39,81.5,81.39,81.45,32197.0,80.6692,80.7783,80.6692,80.7287,32197.0
2016-07-15 13:20:00,81.45,81.53,81.41,81.44,34766.0,80.7287,80.808,80.6891,80.7188,34766.0
2016-07-15 13:30:00,81.44,81.46,81.33,81.39,21033.0,80.7188,80.7386,80.6098,80.6692,21033.0
2016-07-15 13:40:00,81.4,81.46,81.36,81.36,20300.0,80.6791,80.7386,80.6395,80.6395,20300.0
2016-07-15 13:50:00,81.35,81.42,81.32,81.42,24616.0,80.6296,80.699,80.5999,80.699,24616.0
2016-07-15 14:00:00,81.42,81.43,81.31,81.35,32167.0,80.699,80.7089,80.5899,80.6296,32167.0
2016-07-15 14:10:00,81.35,81.41,81.35,81.4,22128.0,80.6296,80.6891,80.6296,80.6791,22128.0
2016-07-15 14:20:00,81.4,81.4,81.3,81.34,18915.0,80.6791,80.6791,80.58,80.6197,18915.0
2016-07-15 14:30:00,81.35,81.4,81.34,81.37,21429.0,80.6296,80.6791,80.6197,80.6494,21429.0
2016-07-15 14:40:00,81.36,81.51,81.36,81.46,54852.0,80.6395,80.7882,80.6395,80.7386,54852.0
2016-07-15 14:50:00,81.45,81.48,81.42,81.43,24944.0,80.7287,80.7584,80.699,80.7089,24944.0
2016-07-15 15:00:00,81.43,81.46,81.36,81.37,27245.0,80.7089,80.7386,80.6395,80.6494,27245.0
2016-07-15 15:10:00,81.36,81.41,81.36,81.37,25511.0,80.6395,80.6891,80.6395,80.6494,25511.0
2016-07-15 15:20:00,81.38,81.5,81.37,81.47,45799.0,80.6593,80.7783,80.6494,80.7485,45799.0
2016-07-15 15:30:00,81.48,81.49,81.38,81.39,120259.0,80.7584,80.7683,80.6593,80.6692,120259.0
2016-07-15 15:40:00,81.39,81.4,81.33,81.36,116714.0,80.6692,80.6791,80.6098,80.6395,116714.0
2016-07-15 15:50:00,81.36,81.43,81.31,81.39,238859.0,80.6395,80.7089,80.5899,80.6692,238859.0
2016-07-18 09:30:00,81.51,81.53,81.15,81.2,46708.0,80.7882,80.808,80.4314,80.4809,46708.0
2016-07-18 09:40:00,81.16,81.53,81.16,81.52,28592.0,80.4413,80.808,80.4413,80.7981,28592.0
2016-07-18 09:50:00,81.51,81.65,81.49,81.65,35648.0,80.7882,80.9269,80.7683,80.9269,35648.0
2016-07-18 10:00:00,81.62,81.74,81.59,81.64,60156.0,80.8972,81.0161,80.8675,80.917,60156.0
2016-07-18 10:10:00,81.65,81.74,81.61,81.73,34862.0,80.9269,81.0161,80.8873,81.0062,34862.0
2016-07-18 10:20:00,81.73,81.86,81.62,81.77,89932.0,81.0062,81.1351,80.8972,81.0459,89932.0
2016-07-18 10:30:00,81.79,81.96,81.79,81.95,28628.0,81.0657,81.2342,81.0657,81.2243,28628.0
2016-07-18 10:40:00,81.96,81.98,81.87,81.91,42438.0,81.2342,81.254,81.145,81.1846,42438.0
2016-07-18 10:50:00,81.91,82.0,81.88,81.89,41219.0,81.1846,81.2738,81.1549,81.1648,41219.0
2016-07-18 11:00:00,81.87,81.98,81.87,81.96,21996.0,81.145,81.254,81.145,81.2342,21996.0
2016-07-18 11:10:00,81.98,82.07,81.95,82.0,47577.0,81.254,81.3432,81.2243,81.2738,47577.0
2016-07-18 11:20:00,82.0,82.02,81.79,81.81,44733.0,81.2738,81.2937,81.0657,81.0855,44733.0
2016-07-18 11:30:00,81.8,81.82,81.67,81.8,23529.0,81.0756,81.0954,80.9468,81.0756,23529.0
2016-07-18 11:40:00,81.82,81.82,81.69,81.72,28316.0,81.0954,81.0954,80.9666,80.9963,28316.0
2016-07-18 11:50:00,81.72,81.75,81.62,81.63,80658.0,80.9963,81.026,80.8972,80.9071,80658.0
2016-07-18 12:00:00,81.62,81.75,81.62,81.72,38244.0,80.8972,81.026,80.8972,80.9963,38244.0
2016-07-18 12:10:00,81.73,81.8,81.72,81.72,33510.0,81.0062,81.0756,80.9963,80.9963,33510.0
2016-07-18 12:20:00,81.72,81.76,81.71,81.75,34610.0,80.9963,81.036,80.9864,81.026,34610.0
2016-07-18 12:30:00,81.75,81.75,81.7,81.74,60190.0,81.026,81.026,80.9765,81.0161,60190.0
2016-07-18 12:40:00,81.74,81.75,81.69,81.72,21360.0,81.0161,81.026,80.9666,80.9963,21360.0
2016-07-18 12:50:00,81.7,81.7,81.59,81.68,46926.0,80.9765,80.9765,80.8675,80.9567,46926.0
2016-07-18 13:00:00,81.69,81.74,81.67,81.74,16183.0,80.9666,81.0161,80.9468,81.0161,16183.0
2016-07-18 13:10:00,81.74,81.74,81.57,81.63,40116.0,81.0161,81.0161,80.8476,80.9071,40116.0
2016-07-18 13:20:00,81.65,81.75,81.64,81.71,47832.0,80.9269,81.026,80.917,80.9864,47832.0
2016-07-18 13:30:00,81.71,81.86,81.71,81.85,31615.0,80.9864,81.1351,80.9864,81.1252,31615.0
2016-07-18 13:40:00,81.85,81.88,81.8,81.83,23874.0,81.1252,81.1549,81.0756,81.1053,23874.0
2016-07-18 13:50:00,81.83,81.83,81.74,81.8,34173.0,81.1053,81.1053,81.0161,81.0756,34173.0
2016-07-18 14:00:00,81.8,81.81,81.77,81.79,22623.0,81.0756,81.0855,81.0459,81.0657,22623.0
2016-07-18 14:10:00,81.8,81.84,81.72,81.73,26351.0,81.0756,81.1152,80.9963,81.0062,26351.0
2016-07-18 14:20:00,81.72,81.84,81.71,81.81,29531.0,80.9963,81.1152,80.9864,81.0855,29531.0
2016-07-18 14:30:00,81.8,81.86,81.8,81.81,25092.0,81.0756,81.1351,81.0756,81.0855,25092.0
2016-07-18 14:40:00,81.83,81.83,81.76,81.8,22396.0,81.1053,81.1053,81.036,81.0756,22396.0
2016-07-18 14:50:00,81.8,81.9,81.8,81.89,38705.0,81.0756,81.1747,81.0756,81.1648,38705.0
2016-07-18 15:00:00,81.89,81.9,81.78,81.78,44883.0,81.1648,81.1747,81.0558,81.0558,44883.0
2016-07-18 15:10:00,81.78,81.96,81.78,81.92,42870.0,81.0558,81.2342,81.0558,81.1945,42870.0
2016-07-18 15:20:00,81.92,81.93,81.83,81.84,36595.0,81.1945,81.2044,81.1053,81.1152,36595.0
2016-07-18 15:30:00,81.84,81.89,81.77,81.78,75268.0,81.1152,81.1648,81.0459,81.0558,75268.0
2016-07-18 15:40:00,81.79,81.8,81.69,81.69,104445.0,81.0657,81.0756,80.9666,80.9666,104445.0
2016-07-18 15:50:00,81.7,81.7,81.63,81.64,132664.0,80.9765,80.9765,80.9071,80.917,132664.0
2016-07-19 09:30:00,81.7,81.7,81.15,81.61,86591.0,80.9765,80.9765,80.4314,80.8873,86591.0
2016-07-19 09:40:00,81.59,81.79,81.5,81.57,49446.0,80.8675,81.0657,80.7783,80.8476,49446.0
2016-07-19 09:50:00,81.53,81.53,81.27,81.36,30644.0,80.808,80.808,80.5503,80.6395,30644.0
2016-07-19 10:00:00,81.35,81.55,81.35,81.5,38651.0,80.6296,80.8278,80.6296,80.7783,38651.0
2016-07-19 10:10:00,81.51,81.6,81.46,81.54,23364.0,80.7882,80.8774,80.7386,80.8179,23364.0
2016-07-19 10:20:00,81.51,81.56,81.42,81.55,22944.0,80.7882,80.8377,80.699,80.8278,22944.0
2016-07-19 10:30:00,81.54,81.62,81.46,81.46,20983.0,80.8179,80.8972,80.7386,80.7386,20983.0
2016-07-19 10:40:00,81.47,81.47,81.31,81.37,40646.0,80.7485,80.7485,80.5899,80.6494,40646.0
2016-07-19 10:50:00,81.36,81.42,81.29,81.42,35020.0,80.6395,80.699,80.5701,80.699,35020.0
2016-07-19 11:00:00,81.42,81.54,81.42,81.48,21802.0,80.699,80.8179,80.699,80.7584,21802.0
2016-07-19 11:10:00,81.48,81.52,81.42,81.5,19865.0,80.7584,80.7981,80.699,80.7783,19865.0
2016-07-19 11:20:00,81.49,81.49,81.4,81.46,17242.0,80.7683,80.7683,80.6791,80.7386,17242.0
2016-07-19 11:30:00,81.45,81.51,81.44,81.48,16946.0,80.7287,80.7882,80.7188,80.7584,16946.0
2016-07-19 11:40:00,81.49,81.53,81.41,81.44,25647.0,80.7683,80.808,80.6891,80.7188,25647.0
2016-07-19 11:50:00,81.43,81.51,81.4,81.46,23281.0,80.7089,80.7882,80.6791,80.7386,23281.0
2016-07-19 12:00:00,81.47,81.48,81.31,81.35,28052.0,80.7485,80.7584,80.5899,80.6296,28052.0
2016-07-19 12:10:00,81.35,81.4,81.33,81.36,18236.0,80.6296,80.6791,80.6098,80.6395,18236.0
2016-07-19 12:20:00,81.36,81.36,81.27,81.28,17342.0,80.6395,80.6395,80.5503,80.5602,17342.0
2016-07-19 12:30:00,81.28,81.35,81.28,81.32,22642.0,80.5602,80.6296,80.5602,80.5999,22642.0
2016-07-19 12:40:00,81.32,81.37,81.28,81.37,15008.0,80.5999,80.6494,80.5602,80.6494,15008.0
2016-07-19 12:50:00,81.38,81.43,81.36,81.42,15780.0,80.6593,80.7089,80.6395,80.699,15780.0
2016-07-19 13:00:00,81.41,81.41,81.31,81.33,26651.0,80.6891,80.6891,80.5899,80.6098,26651.0
2016-07-19 13:10:00,81.33,81.33,81.19,81.22,38951.0,80.6098,80.6098,80.471,80.5007,38951.0
2016-07-19 13:20:00,81.22,81.25,81.18,81.21,17352.0,80.5007,80.5305,80.4611,80.4908,17352.0
2016-07-19 13:30:00,81.21,81.29,81.16,81.24,18641.0,80.4908,80.5701,80.4413,80.5206,18641.0
2016-07-19 13:40:00,81.24,81.32,81.22,81.29,25475.0,80.5206,80.5999,80.5007,80.5701,25475.0
2016-07-19 13:50:00,81.31,81.36,81.29,81.32,26775.0,80.5899,80.6395,80.5701,80.5999,26775.0
2016-07-19 14:00:00,81.32,81.39,81.31,81.38,26216.0,80.5999,80.6692,80.5899,80.6593,26216.0
2016-07-19 14:10:00,81.38,81.43,81.36,81.42,31127.0,80.6593,80.7089,80.6395,80.699,31127.0
2016-07-19 14:20:00,81.42,81.47,81.36,81.41,49170.0,80.699,80.7485,80.6395,80.6891,49170.0
2016-07-19 14:30:00,81.41,81.42,81.33,81.35,28990.0,80.6891,80.699,80.6098,80.6296,28990.0
2016-07-19 14:40:00,81.36,81.45,81.32,81.4,33285.0,80.6395,80.7287,80.5999,80.6791,33285.0
2016-07-19 14:50:00,81.39,81.42,81.33,81.42,54721.0,80.6692,80.699,80.6098,80.699,54721.0
2016-07-19 15:00:00,81.42,81.43,81.36,81.37,45974.0,80.699,80.7089,80.6395,80.6494,45974.0
2016-07-19 15:10:00,81.36,81.43,81.33,81.4,45775.0,80.6395,80.7089,80.6098,80.6791,45775.0
2016-07-19 15:20:00,81.4,81.47,81.38,81.43,50743.0,80.6791,80.7485,80.6593,80.7089,50743.0
2016-07-19 15:30:00,81.43,81.47,81.4,81.41,64265.0,80.7089,80.7485,80.6791,80.6891,64265.0
2016-07-19 15:40:00,81.41,81.42,81.3,81.31,84778.0,80.6891,80.699,80.58,80.5899,84778.0
2016-07-19 15:50:00,81.31,81.38,81.28,81.38,214435.0,80.5899,80.6593,80.5602,80.6593,214435.0
2016-07-20 09:30:00,81.92,82.05,81.42,81.6,116452.0,81.1945,81.3234,80.699,80.8774,116452.0
2016-07-20 09:40:00,81.62,81.77,81.59,81.75,38258.0,80.8972,81.0459,80.8675,81.026,38258.0
2016-07-20 09:50:00,81.76,81.93,81.68,81.89,40876.0,81.036,81.2044,80.9567,81.1648,40876.0
2016-07-20 10:00:00,81.87,81.95,81.76,81.88,37350.0,81.145,81.2243,81.036,81.1549,37350.0
2016-07-20 10:10:00,81.88,81.97,81.82,81.94,47290.0,81.1549,81.2441,81.0954,81.2144,47290.0
2016-07-20 10:20:00,81.94,82.06,81.92,81.92,38031.0,81.2144,81.3333,81.1945,81.1945,38031.0
2016-07-20 10:30:00,81.93,82.18,81.88,82.18,41564.0,81.2044,81.4522,81.1549,81.4522,41564.0
2016-07-20 10:40:00,82.19,82.45,82.18,82.26,70782.0,81.4621,81.7198,81.4522,81.5315,70782.0
2016-07-20 10:50:00,82.27,82.37,82.2,82.31,54257.0,81.5414,81.6406,81.4721,81.5811,54257.0
2016-07-20 11:00:00,82.32,82.4,82.27,82.27,49638.0,81.591,81.6703,81.5414,81.5414,49638.0
2016-07-20 11:10:00,82.27,82.38,82.22,82.32,29775.0,81.5414,81.6505,81.4919,81.591,29775.0
2016-07-20 11:20:00,82.34,82.62,82.3,82.54,105106.0,81.6108,81.8883,81.5712,81.809,105106.0
2016-07-20 11:30:00,82.54,82.54,82.36,82.4,87566.0,81.809,81.809,81.6306,81.6703,87566.0
2016-07-20 11:40:00,82.39,82.63,82.37,82.6,58790.0,81.6604,81.8983,81.6406,81.8685,58790.0
2016-07-20 11:50:00,82.6,82.69,82.57,82.6,74021.0,81.8685,81.9577,81.8388,81.8685,74021.0
2016-07-20 12:00:00,82.59,82.65,82.56,82.58,55683.0,81.8586,81.9181,81.8289,81.8487,55683.0
2016-07-20 12:10:00,82.58,82.73,82.58,82.69,41856.0,81.8487,81.9974,81.8487,81.9577,41856.0
2016-07-20 12:20:00,82.68,82.73,82.53,82.59,48014.0,81.9478,81.9974,81.7991,81.8586,48014.0
2016-07-20 12:30:00,82.58,82.59,82.36,82.37,69062.0,81.8487,81.8586,81.6306,81.6406,69062.0
2016-07-20 12:40:00,82.39,82.45,82.34,82.44,30765.0,81.6604,81.7198,81.6108,81.7099,30765.0
2016-07-20 12:50:00,82.43,82.49,82.36,82.38,19929.0,81.7,81.7595,81.6306,81.6505,19929.0
2016-07-20 13:00:00,82.38,82.43,82.35,82.36,39640.0,81.6505,81.7,81.6207,81.6306,39640.0
2016-07-20 13:10:00,82.36,82.41,82.34,82.38,24427.0,81.6306,81.6802,81.6108,81.6505,24427.0
2016-07-20 13:20:00,82.4,82.48,82.38,82.46,115739.0,81.6703,81.7496,81.6505,81.7298,115739.0
2016-07-20 13:30:00,82.46,82.53,82.42,82.46,241180.0,81.7298,81.7991,81.6901,81.7298,241180.0
2016-07-20 13:40:00,82.46,82.62,82.46,82.61,39868.0,81.7298,81.8883,81.7298,81.8784,39868.0
2016-07-20 13:50:00,82.61,82.61,82.46,82.51,74325.0,81.8784,81.8784,81.7298,81.7793,74325.0
2016-07-20 14:00:00,82.51,82.54,82.48,82.52,83840.0,81.7793,81.809,81.7496,81.7892,83840.0
2016-07-20 14:10:00,82.52,82.67,82.48,82.63,81128.0,81.7892,81.9379,81.7496,81.8983,81128.0
2016-07-20 14:20:00,82.63,82.71,82.6,82.62,41344.0,81.8983,81.9775,81.8685,81.8883,41344.0
2016-07-20 14:30:00,82.61,82.64,82.47,82.52,94905.0,81.8784,81.9082,81.7397,81.7892,94905.0
2016-07-20 14:40:00,82.52,82.64,82.49,82.56,38233.0,81.7892,81.9082,81.7595,81.8289,38233.0
2016-07-20 14:50:00,82.57,82.64,82.54,82.54,60648.0,81.8388,81.9082,81.809,81.809,60648.0
2016-07-20 15:00:00,82.53,82.57,82.46,82.49,82271.0,81.7991,81.8388,81.7298,81.7595,82271.0
2016-07-20 15:10:00,82.5,82.5,82.26,82.34,113799.0,81.7694,81.7694,81.5315,81.6108,113799.0
2016-07-20 15:20:00,82.34,82.36,82.26,82.29,82170.0,81.6108,81.6306,81.5315,81.5613,82170.0
2016-07-20 15:30:00,82.3,82.33,82.23,82.3,129737.0,81.5712,81.6009,81.5018,81.5712,129737.0
2016-07-20 15:40:00,82.3,82.36,82.23,82.23,138620.0,81.5712,81.6306,81.5018,81.5018,138620.0
2016-07-20 15:50:00,82.23,82.28,82.11,82.15,265184.0,81.5018,81.5513,81.3829,81.4225,265184.0
2016-07-21 09:30:00,82.45,83.09,82.39,82.89,203079.0,81.7198,82.3542,81.6604,82.1559,203079.0
2016-07-21 09:40:00,82.88,82.88,82.5,82.7,53521.0,82.146,82.146,81.7694,81.9676,53521.0
2016-07-21 09:50:00,82.7,82.8,82.58,82.59,63038.0,81.9676,82.0667,81.8487,81.8586,63038.0
2016-07-21 10:00:00,82.59,82.82,82.59,82.76,102255.0,81.8586,82.0866,81.8586,82.0271,102255.0
2016-07-21 10:10:00,82.76,82.93,82.76,82.8,57188.0,82.0271,82.1956,82.0271,82.0667,57188.0
2016-07-21 10:20:00,82.78,82.86,82.52,82.59,41009.0,82.0469,82.1262,81.7892,81.8586,41009.0
2016-07-21 10:30:00,82.59,82.67,82.49,82.66,90424.0,81.8586,81.9379,81.7595,81.928,90424.0
2016-07-21 10:40:00,82.65,82.75,82.61,82.67,61627.0,81.9181,82.0172,81.8784,81.9379,61627.0
2016-07-21 10:50:00,82.68,82.84,82.68,82.73,101449.0,81.9478,82.1064,81.9478,81.9974,101449.0
2016-07-21 11:00:00,82.74,82.79,82.45,82.46,64973.0,82.0073,82.0568,81.7198,81.7298,64973.0
2016-07-21 11:10:00,82.47,82.52,82.41,82.52,35598.0,81.7397,81.7892,81.6802,81.7892,35598.0
2016-07-21 11:20:00,82.53,82.56,82.44,82.46,46046.0,81.7991,81.8289,81.7099,81.7298,46046.0
2016-07-21 11:30:00,82.45,82.49,82.18,82.18,76497.0,81.7198,81.7595,81.4522,81.4522,76497.0
2016-07-21 11:40:00,82.17,82.28,82.15,82.21,55292.0,81.4423,81.5513,81.4225,81.482,55292.0
2016-07-21 11:50:00,82.2,82.22,82.05,82.16,35237.0,81.4721,81.4919,81.3234,81.4324,35237.0
2016-07-21 12:00:00,82.16,82.23,82.08,82.16,32906.0,81.4324,81.5018,81.3531,81.4324,32906.0
2016-07-21 12:10:00,82.16,82.22,82.15,82.17,48063.0,81.4324,81.4919,81.4225,81.4423,48063.0
2016-07-21 12:20:00,82.16,82.21,82.0,82.18,46039.0,81.4324,81.482,81.2738,81.4522,46039.0
2016-07-21 12:30:00,82.18,82.2,82.07,82.09,32220.0,81.4522,81.4721,81.3432,81.363,32220.0
2016-07-21 12:40:00,82.09,82.14,81.95,81.96,20952.0,81.363,81.4126,81.2243,81.2342,20952.0
2016-07-21 12:50:00,81.96,82.05,81.9,82.02,28206.0,81.2342,81.3234,81.1747,81.2937,28206.0
2016-07-21 13:00:00,82.01,82.04,81.98,82.02,31225.0,81.2837,81.3135,81.254,81.2937,31225.0
2016-07-21 13:10:00,82.02,82.06,81.9,81.92,31911.0,81.2937,81.3333,81.1747,81.1945,31911.0
2016-07-21 13:20:00,81.93,81.99,81.91,81.98,19444.0,81.2044,81.2639,81.1846,81.254,19444.0
2016-07-21 13:30:00,81.98,81.98,81.88,81.88,25222.0,81.254,81.254,81.1549,81.1549,25222.0
2016-07-21 13:40:00,81.88,81.95,81.83,81.83,24188.0,81.1549,81.2243,81.1053,81.1053,24188.0
2016-07-21 13:50:00,81.85,81.86,81.74,81.85,40435.0,81.1252,81.1351,81.0161,81.1252,40435.0
2016-07-21 14:00:00,81.85,81.87,81.76,81.76,24176.0,81.1252,81.145,81.036,81.036,24176.0
2016-07-21 14:10:00,81.76,81.76,81.59,81.62,60643.0,81.036,81.036,80.8675,80.8972,60643.0
2016-07-21 14:20:00,81.62,81.75,81.62,81.74,30592.0,80.8972,81.026,80.8972,81.0161,30592.0
2016-07-21 14:30:00,81.74,81.77,81.67,81.69,22550.0,81.0161,81.0459,80.9468,80.9666,22550.0
2016-07-21 14:40:00,81.7,81.74,81.56,81.65,35891.0,80.9765,81.0161,80.8377,80.9269,35891.0
2016-07-21 14:50:00,81.64,81.64,81.56,81.61,39218.0,80.917,80.917,80.8377,80.8873,39218.0
2016-07-21 15:00:00,81.61,81.62,81.43,81.43,49402.0,80.8873,80.8972,80.7089,80.7089,49402.0
2016-07-21 15:10:00,81.44,81.56,81.44,81.56,34501.0,80.7188,80.8377,80.7188,80.8377,34501.0
2016-07-21 15:20:00,81.56,81.6,81.48,81.56,61154.0,80.8377,80.8774,80.7584,80.8377,61154.0
2016-07-21 15:30:00,81.57,81.64,81.53,81.57,74120.0,80.8476,80.917,80.808,80.8476,74120.0
2016-07-21 15:40:00,81.58,81.75,81.58,81.7,105868.0,80.8575,81.026,80.8575,80.9765,105868.0
2016-07-21 15:50:00,81.69,81.72,81.62,81.69,202013.0,80.9666,80.9963,80.8972,80.9666,202013.0
2016-07-22 09:30:00,81.99,82.02,81.23,81.37,96309.0,81.2639,81.2937,80.5106,80.6494,96309.0
2016-07-22 09:40:00,81.38,81.85,81.36,81.76,45135.0,80.6593,81.1252,80.6395,81.036,45135.0
2016-07-22 09:50:00,81.74,81.95,81.62,81.7,54772.0,81.0161,81.2243,80.8972,80.9765,54772.0
2016-07-22 10:00:00,81.72,81.88,81.67,81.8,28759.0,80.9963,81.1549,80.9468,81.0756,28759.0
2016-07-22 10:10:00,81.81,81.85,81.64,81.77,45408.0,81.0855,81.1252,80.917,81.0459,45408.0
2016-07-22 10:20:00,81.78,81.96,81.68,81.68,60107.0,81.0558,81.2342,80.9567,80.9567,60107.0
2016-07-22 10:30:00,81.66,81.98,81.65,81.98,113039.0,80.9368,81.254,80.9269,81.254,113039.0
2016-07-22 10:40:00,81.99,82.09,81.95,82.0,123658.0,81.2639,81.363,81.2243,81.2738,123658.0
2016-07-22 10:50:00,81.99,82.05,81.94,81.94,87241.0,81.2639,81.3234,81.2144,81.2144,87241.0
2016-07-22 11:00:00,81.96,81.98,81.81,81.82,54616.0,81.2342,81.254,81.0855,81.0954,54616.0
2016-07-22 11:10:00,81.82,81.9,81.8,81.85,23587.0,81.0954,81.1747,81.0756,81.1252,23587.0
2016-07-22 11:20:00,81.86,82.02,81.86,81.98,32930.0,81.1351,81.2937,81.1351,81.254,32930.0
2016-07-22 11:30:00,81.99,82.1,81.98,82.07,40672.0,81.2639,81.3729,81.254,81.3432,40672.0
2016-07-22 11:40:00,82.07,82.25,81.99,82.2,78510.0,81.3432,81.5216,81.2639,81.4721,78510.0
2016-07-22 11:50:00,82.2,82.36,82.19,82.34,39857.0,81.4721,81.6306,81.4621,81.6108,39857.0
2016-07-22 12:00:00,82.35,82.38,82.29,82.33,28532.0,81.6207,81.6505,81.5613,81.6009,28532.0
2016-07-22 12:10:00,82.34,82.36,82.3,82.32,27222.0,81.6108,81.6306,81.5712,81.591,27222.0
2016-07-22 12:20:00,82.33,82.46,82.31,82.42,40489.0,81.6009,81.7298,81.5811,81.6901,40489.0
2016-07-22 12:30:00,82.41,82.42,82.28,82.29,60798.0,81.6802,81.6901,81.5513,81.5613,60798.0
2016-07-22 12:40:00,82.29,82.5,82.28,82.5,50879.0,81.5613,81.7694,81.5513,81.7694,50879.0
2016-07-22 12:50:00,82.49,82.58,82.43,82.45,38644.0,81.7595,81.8487,81.7,81.7198,38644.0
2016-07-22 13:00:00,82.44,82.48,82.39,82.47,20789.0,81.7099,81.7496,81.6604,81.7397,20789.0
2016-07-22 13:10:00,82.48,82.54,82.45,82.53,38838.0,81.7496,81.809,81.7198,81.7991,38838.0
2016-07-22 13:20:00,82.54,82.62,82.53,82.59,24624.0,81.809,81.8883,81.7991,81.8586,24624.0
2016-07-22 13:30:00,82.58,82.58,82.41,82.41,19077.0,81.8487,81.8487,81.6802,81.6802,19077.0
2016-07-22 13:40:00,82.41,82.45,82.37,82.45,28590.0,81.6802,81.7198,81.6406,81.7198,28590.0
2016-07-22 13:50:00,82.45,82.5,82.39,82.44,28128.0,81.7198,81.7694,81.6604,81.7099,28128.0
2016-07-22 14:00:00,82.43,82.45,82.34,82.45,41941.0,81.7,81.7198,81.6108,81.7198,41941.0
2016-07-22 14:10:00,82.45,82.46,82.38,82.44,41262.0,81.7198,81.7298,81.6505,81.7099,41262.0
2016-07-22 14:20:00,82.44,82.53,82.44,82.47,47731.0,81.7099,81.7991,81.7099,81.7397,47731.0
2016-07-22 14:30:00,82.48,82.57,82.48,82.53,24576.0,81.7496,81.8388,81.7496,81.7991,24576.0
2016-07-22 14:40:00,82.53,82.57,82.52,82.53,25125.0,81.7991,81.8388,81.7892,81.7991,25125.0
2016-07-22 14:50:00,82.53,82.59,82.51,82.57,27165.0,81.7991,81.8586,81.7793,81.8388,27165.0
2016-07-22 15:00:00,82.57,82.58,82.5,82.51,22314.0,81.8388,81.8487,81.7694,81.7793,22314.0
2016-07-22 15:10:00,82.51,82.59,82.49,82.58,52053.0,81.7793,81.8586,81.7595,81.8487,52053.0
2016-07-22 15:20:00,82.58,82.67,82.56,82.57,79756.0,81.8487,81.9379,81.8289,81.8388,79756.0
2016-07-22 15:30:00,82.57,82.58,82.53,82.54,84375.0,81.8388,81.8487,81.7991,81.809,84375.0
2016-07-22 15:40:00,82.55,82.57,82.49,82.55,101167.0,81.819,81.8388,81.7595,81.819,101167.0
2016-07-22 15:50:00,82.55,82.58,82.46,82.54,172990.0,81.819,81.8487,81.7298,81.809,172990.0
2016-07-25 09:30:00,82.58,82.68,82.13,82.4,59264.0,81.8487,81.9478,81.4027,81.6703,59264.0
2016-07-25 09:40:00,82.35,82.64,82.27,82.53,45513.0,81.6207,81.9082,81.5414,81.7991,45513.0
2016-07-25 09:50:00,82.51,82.57,82.39,82.42,32344.0,81.7793,81.8388,81.6604,81.6901,32344.0
2016-07-25 10:00:00,82.43,82.44,82.22,82.24,46910.0,81.7,81.7099,81.4919,81.5117,46910.0
2016-07-25 10:10:00,82.23,82.27,82.09,82.19,32640.0,81.5018,81.5414,81.363,81.4621,32640.0
2016-07-25 10:20:00,82.19,82.2,82.08,82.17,48128.0,81.4621,81.4721,81.3531,81.4423,48128.0
2016-07-25 10:30:00,82.19,82.34,82.16,82.27,70286.0,81.4621,81.6108,81.4324,81.5414,70286.0
2016-07-25 10:40:00,82.3,82.43,82.24,82.35,26551.0,81.5712,81.7,81.5117,81.6207,26551.0
2016-07-25 10:50:00,82.36,82.4,82.3,82.34,16809.0,81.6306,81.6703,81.5712,81.6108,16809.0
2016-07-25 11:00:00,82.33,82.35,82.19,82.26,30622.0,81.6009,81.6207,81.4621,81.5315,30622.0
2016-07-25 11:10:00,82.26,82.26,82.17,82.25,26506.0,81.5315,81.5315,81.4423,81.5216,26506.0
2016-07-25 11:20:00,82.24,82.39,82.22,82.29,19145.0,81.5117,81.6604,81.4919,81.5613,19145.0
2016-07-25 11:30:00,82.29,82.35,82.24,82.25,31176.0,81.5613,81.6207,81.5117,81.5216,31176.0
2016-07-25 11:40:00,82.25,82.26,82.13,82.15,23200.0,81.5216,81.5315,81.4027,81.4225,23200.0
2016-07-25 11:50:00,82.15,82.19,82.02,82.04,55431.0,81.4225,81.4621,81.2937,81.3135,55431.0
2016-07-25 12:00:00,82.04,82.11,81.96,82.1,123382.0,81.3135,81.3829,81.2342,81.3729,123382.0
2016-07-25 12:10:00,82.09,82.12,82.01,82.05,21688.0,81.363,81.3928,81.2837,81.3234,21688.0
2016-07-25 12:20:00,82.05,82.18,82.04,82.18,14251.0,81.3234,81.4522,81.3135,81.4522,14251.0
2016-07-25 12:30:00,82.18,82.19,82.11,82.17,12152.0,81.4522,81.4621,81.3829,81.4423,12152.0
2016-07-25 12:40:00,82.17,82.21,82.12,82.14,11306.0,81.4423,81.482,81.3928,81.4126,11306.0
2016-07-25 12:50:00,82.16,82.16,82.02,82.03,24767.0,81.4324,81.4324,81.2937,81.3036,24767.0
2016-07-25 13:00:00,82.04,82.08,82.02,82.03,14926.0,81.3135,81.3531,81.2937,81.3036,14926.0
2016-07-25 13:10:00,82.05,82.16,82.04,82.13,30187.0,81.3234,81.4324,81.3135,81.4027,30187.0
2016-07-25 13:20:00,82.13,82.18,82.13,82.16,45211.0,81.4027,81.4522,81.4027,81.4324,45211.0
2016-07-25 13:30:00,82.17,82.2,82.05,82.08,29914.0,81.4423,81.4721,81.3234,81.3531,29914.0
2016-07-25 13:40:00,82.07,82.13,82.04,82.08,21114.0,81.3432,81.4027,81.3135,81.3531,21114.0
2016-07-25 13:50:00,82.1,82.17,82.07,82.11,14863.0,81.3729,81.4423,81.3432,81.3829,14863.0
2016-07-25 14:00:00,82.11,82.23,82.1,82.22,24062.0,81.3829,81.5018,81.3729,81.4919,24062.0
2016-07-25 14:10:00,82.21,82.22,82.17,82.2,24411.0,81.482,81.4919,81.4423,81.4721,24411.0
2016-07-25 14:20:00,82.2,82.25,82.16,82.17,46772.0,81.4721,81.5216,81.4324,81.4423,46772.0
2016-07-25 14:30:00,82.18,82.27,82.17,82.25,20457.0,81.4522,81.5414,81.4423,81.5216,20457.0
2016-07-25 14:40:00,82.24,82.27,82.15,82.16,23483.0,81.5117,81.5414,81.4225,81.4324,23483.0
2016-07-25 14:50:00,82.16,82.21,82.07,82.08,41407.0,81.4324,81.482,81.3432,81.3531,41407.0
2016-07-25 15:00:00,82.1,82.12,81.98,82.0,50417.0,81.3729,81.3928,81.254,81.2738,50417.0
2016-07-25 15:10:00,82.0,82.01,81.93,81.93,60200.0,81.2738,81.2837,81.2044,81.2044,60200.0
2016-07-25 15:20:00,81.94,82.02,81.92,82.02,53741.0,81.2144,81.2937,81.1945,81.2937,53741.0
2016-07-25 15:30:00,82.02,82.1,82.0,82.1,73956.0,81.2937,81.3729,81.2738,81.3729,73956.0
2016-07-25 15:40:00,82.1,82.18,82.09,82.16,84000.0,81.3729,81.4522,81.363,81.4324,84000.0
2016-07-25 15:50:00,82.16,82.23,82.13,82.21,199537.0,81.4324,81.5018,81.4027,81.482,199537.0
2016-07-26 09:30:00,82.0,82.03,81.88,81.98,61388.0,81.2738,81.3036,81.1549,81.254,61388.0
2016-07-26 09:40:00,81.97,82.19,81.96,82.06,49665.0,81.2441,81.4621,81.2342,81.3333,49665.0
2016-07-26 09:50:00,82.06,82.1,81.86,81.9,69500.0,81.3333,81.3729,81.1351,81.1747,69500.0
2016-07-26 10:00:00,81.92,81.99,81.78,81.78,53723.0,81.1945,81.2639,81.0558,81.0558,53723.0
2016-07-26 10:10:00,81.77,81.81,81.71,81.75,87579.0,81.0459,81.0855,80.9864,81.026,87579.0
2016-07-26 10:20:00,81.75,81.91,81.57,81.86,171458.0,81.026,81.1846,80.8476,81.1351,171458.0
2016-07-26 10:30:00,81.86,82.0,81.79,81.89,85933.0,81.1351,81.2738,81.0657,81.1648,85933.0
2016-07-26 10:40:00,81.9,81.9,81.77,81.82,52548.0,81.1747,81.1747,81.0459,81.0954,52548.0
2016-07-26 10:50:00,81.81,81.86,81.47,81.47,79171.0,81.0855,81.1351,80.7485,80.7485,79171.0
2016-07-26 11:00:00,81.47,81.57,81.45,81.48,49499.0,80.7485,80.8476,80.7287,80.7584,49499.0
2016-07-26 11:10:00,81.47,81.62,81.43,81.58,41175.0,80.7485,80.8972,80.7089,80.8575,41175.0
2016-07-26 11:20:00,81.57,81.67,81.53,81.65,58105.0,80.8476,80.9468,80.808,80.9269,58105.0
2016-07-26 11:30:00,81.64,81.68,81.55,81.56,57231.0,80.917,80.9567,80.8278,80.8377,57231.0
2016-07-26 11:40:00,81.56,81.56,81.47,81.51,64947.0,80.8377,80.8377,80.7485,80.7882,64947.0
2016-07-26 11:50:00,81.51,81.6,81.5,81.58,61270.0,80.7882,80.8774,80.7783,80.8575,61270.0
2016-07-26 12:00:00,81.58,81.67,81.57,81.64,72545.0,80.8575,80.9468,80.8476,80.917,72545.0
2016-07-26 12:10:00,81.64,81.64,81.57,81.6,43752.0,80.917,80.917,80.8476,80.8774,43752.0
2016-07-26 12:20:00,81.61,81.73,81.6,81.62,49529.0,80.8873,81.0062,80.8774,80.8972,49529.0
2016-07-26 12:30:00,81.63,81.68,81.6,81.64,38372.0,80.9071,80.9567,80.8774,80.917,38372.0
2016-07-26 12:40:00,81.64,81.72,81.63,81.71,55537.0,80.917,80.9963,80.9071,80.9864,55537.0
2016-07-26 12:50:00,81.72,81.74,81.67,81.7,24130.0,80.9963,81.0161,80.9468,80.9765,24130.0
2016-07-26 13:00:00,81.7,81.75,81.67,81.73,27700.0,80.9765,81.026,80.9468,81.0062,27700.0
2016-07-26 13:10:00,81.73,81.75,81.66,81.67,28461.0,81.0062,81.026,80.9368,80.9468,28461.0
2016-07-26 13:20:00,81.67,81.69,81.53,81.58,27052.0,80.9468,80.9666,80.808,80.8575,27052.0
2016-07-26 13:30:00,81.58,81.66,81.56,81.66,20340.0,80.8575,80.9368,80.8377,80.9368,20340.0
2016-07-26 13:40:00,81.66,81.69,81.62,81.67,27112.0,80.9368,80.9666,80.8972,80.9468,27112.0
2016-07-26 13:50:00,81.67,81.67,81.57,81.62,27077.0,80.9468,80.9468,80.8476,80.8972,27077.0
2016-07-26 14:00:00,81.62,81.67,81.5,81.52,32950.0,80.8972,80.9468,80.7783,80.7981,32950.0
2016-07-26 14:10:00,81.52,81.57,81.47,81.57,42880.0,80.7981,80.8476,80.7485,80.8476,42880.0
2016-07-26 14:20:00,81.57,81.75,81.56,81.69,58580.0,80.8476,81.026,80.8377,80.9666,58580.0
2016-07-26 14:30:00,81.7,81.78,81.66,81.76,50319.0,80.9765,81.0558,80.9368,81.036,50319.0
2016-07-26 14:40:00,81.76,81.82,81.68,81.69,76158.0,81.036,81.0954,80.9567,80.9666,76158.0
2016-07-26 14:50:00,81.69,81.79,81.68,81.74,32056.0,80.9666,81.0657,80.9567,81.0161,32056.0
2016-07-26 15:00:00,81.73,81.76,81.61,81.73,63563.0,81.0062,81.036,80.8873,81.0062,63563.0
2016-07-26 15:10:00,81.72,81.76,81.64,81.67,60969.0,80.9963,81.036,80.917,80.9468,60969.0
2016-07-26 15:20:00,81.67,81.78,81.64,81.78,57446.0,80.9468,81.0558,80.917,81.0558,57446.0
2016-07-26 15:30:00,81.78,81.86,81.75,81.86,91085.0,81.0558,81.1351,81.026,81.1351,91085.0
2016-07-26 15:40:00,81.86,81.86,81.82,81.83,101879.0,81.1351,81.1351,81.0954,81.1053,101879.0
2016-07-26 15:50:00,81.83,81.84,81.75,81.77,230697.0,81.1053,81.1152,81.026,81.0459,230697.0
2016-07-27 09:30:00,81.92,82.12,81.89,82.08,81425.0,81.1945,81.3928,81.1648,81.3531,81425.0
2016-07-27 09:40:00,82.08,82.12,81.61,81.65,87067.0,81.3531,81.3928,80.8873,80.9269,87067.0
2016-07-27 09:50:00,81.66,81.73,81.64,81.66,79169.0,80.9368,81.0062,80.917,80.9368,79169.0
2016-07-27 10:00:00,81.67,81.7,81.48,81.63,76690.0,80.9468,80.9765,80.7584,80.9071,76690.0
2016-07-27 10:10:00,81.63,81.63,81.17,81.21,185659.0,80.9071,80.9071,80.4512,80.4908,185659.0
2016-07-27 10:20:00,81.21,81.29,81.05,81.28,103443.0,80.4908,80.5701,80.3322,80.5602,103443.0
2016-07-27 10:30:00,81.27,81.31,81.21,81.28,129356.0,80.5503,80.5899,80.4908,80.5602,129356.0
2016-07-27 10:40:00,81.28,81.29,81.19,81.28,54370.0,80.5602,80.5701,80.471,80.5602,54370.0
2016-07-27 10:50:00,81.26,81.38,81.25,81.32,68772.0,80.5404,80.6593,80.5305,80.5999,68772.0
2016-07-27 11:00:00,81.33,81.41,81.32,81.37,32130.0,80.6098,80.6891,80.5999,80.6494,32130.0
2016-07-27 11:10:00,81.36,81.39,81.16,81.3,52863.0,80.6395,80.6692,80.4413,80.58,52863.0
2016-07-27 11:20:00,81.29,81.51,81.27,81.5,80944.0,80.5701,80.7882,80.5503,80.7783,80944.0
2016-07-27 11:30:00,81.5,81.55,81.41,81.49,38080.0,80.7783,80.8278,80.6891,80.7683,38080.0
2016-07-27 11:40:00,81.49,81.59,81.47,81.59,33319.0,80.7683,80.8675,80.7485,80.8675,33319.0
2016-07-27 11:50:00,81.59,81.61,81.37,81.38,32883.0,80.8675,80.8873,80.6494,80.6593,32883.0
2016-07-27 12:00:00,81.38,81.41,81.3,81.4,21203.0,80.6593,80.6891,80.58,80.6791,21203.0
2016-07-27 12:10:00,81.4,81.4,81.27,81.35,31938.0,80.6791,80.6791,80.5503,80.6296,31938.0
2016-07-27 12:20:00,81.34,81.34,81.16,81.25,53538.0,80.6197,80.6197,80.4413,80.5305,53538.0
2016-07-27 12:30:00,81.24,81.28,81.21,81.23,29290.0,80.5206,80.5602,80.4908,80.5106,29290.0
2016-07-27 12:40:00,81.24,81.26,81.19,81.19,25129.0,80.5206,80.5404,80.471,80.471,25129.0
2016-07-27 12:50:00,81.2,81.24,81.15,81.19,25583.0,80.4809,80.5206,80.4314,80.471,25583.0
2016-07-27 13:00:00,81.2,81.27,81.2,81.24,27197.0,80.4809,80.5503,80.4809,80.5206,27197.0
2016-07-27 13:10:00,81.24,81.24,81.18,81.2,25906.0,80.5206,80.5206,80.4611,80.4809,25906.0
2016-07-27 13:20:00,81.2,81.25,81.07,81.22,51372.0,80.4809,80.5305,80.3521,80.5007,51372.0
2016-07-27 13:30:00,81.23,81.33,81.23,81.29,21581.0,80.5106,80.6098,80.5106,80.5701,21581.0
2016-07-27 13:40:00,81.29,81.5,81.28,81.46,33495.0,80.5701,80.7783,80.5602,80.7386,33495.0
2016-07-27 13:50:00,81.46,81.53,81.4,81.51,29246.0,80.7386,80.808,80.6791,80.7882,29246.0
2016-07-27 14:00:00,81.5,81.56,81.1,81.39,65096.0,80.7783,80.8377,80.3818,80.6692,65096.0
2016-07-27 14:10:00,81.42,81.66,81.39,81.52,74127.0,80.699,80.9368,80.6692,80.7981,74127.0
2016-07-27 14:20:00,81.54,81.57,81.47,81.51,39372.0,80.8179,80.8476,80.7485,80.7882,39372.0
2016-07-27 14:30:00,81.52,81.6,81.46,81.57,51578.0,80.7981,80.8774,80.7386,80.8476,51578.0
2016-07-27 14:40:00,81.56,81.58,81.47,81.54,46195.0,80.8377,80.8575,80.7485,80.8179,46195.0
2016-07-27 14:50:00,81.53,81.62,81.51,81.6,56469.0,80.808,80.8972,80.7882,80.8774,56469.0
2016-07-27 15:00:00,81.6,81.68,81.57,81.62,68409.0,80.8774,80.9567,80.8476,80.8972,68409.0
2016-07-27 15:10:00,81.62,81.75,81.62,81.63,63810.0,80.8972,81.026,80.8972,80.9071,63810.0
2016-07-27 15:20:00,81.63,81.66,81.57,81.59,63175.0,80.9071,80.9368,80.8476,80.8675,63175.0
2016-07-27 15:30:00,81.59,81.64,81.58,81.63,92798.0,80.8675,80.917,80.8575,80.9071,92798.0
2016-07-27 15:40:00,81.62,81.69,81.35,81.36,128503.0,80.8972,80.9666,80.6296,80.6395,128503.0
2016-07-27 15:50:00,81.36,81.49,81.35,81.49,263921.0,80.6395,80.7683,80.6296,80.7683,263921.0
2016-07-28 09:30:00,81.92,82.13,81.69,81.79,87147.0,81.1945,81.4027,80.9666,81.0657,87147.0
2016-07-28 09:40:00,81.75,82.3,81.7,82.21,120051.0,81.026,81.5712,80.9765,81.482,120051.0
2016-07-28 09:50:00,82.19,82.72,82.19,82.54,74611.0,81.4621,81.9875,81.4621,81.809,74611.0
2016-07-28 10:00:00,82.53,82.69,82.42,82.65,53464.0,81.7991,81.9577,81.6901,81.9181,53464.0
2016-07-28 10:10:00,82.61,82.63,82.26,82.41,44953.0,81.8784,81.8983,81.5315,81.6802,44953.0
2016-07-28 10:20:00,82.43,82.43,82.19,82.2,43828.0,81.7,81.7,81.4621,81.4721,43828.0
2016-07-28 10:30:00,82.18,82.2,81.91,81.98,56236.0,81.4522,81.4721,81.1846,81.254,56236.0
2016-07-28 10:40:00,82.01,82.23,81.99,82.17,29318.0,81.2837,81.5018,81.2639,81.4423,29318.0
2016-07-28 10:50:00,82.18,82.24,82.08,82.11,47487.0,81.4522,81.5117,81.3531,81.3829,47487.0
2016-07-28 11:00:00,82.11,82.22,82.11,82.13,17137.0,81.3829,81.4919,81.3829,81.4027,17137.0
2016-07-28 11:10:00,82.13,82.16,82.01,82.12,25452.0,81.4027,81.4324,81.2837,81.3928,25452.0
2016-07-28 11:20:00,82.13,82.26,82.12,82.2,24815.0,81.4027,81.5315,81.3928,81.4721,24815.0
2016-07-28 11:30:00,82.21,82.23,82.06,82.11,49579.0,81.482,81.5018,81.3333,81.3829,49579.0
2016-07-28 11:40:00,82.1,82.25,82.03,82.21,17142.0,81.3729,81.5216,81.3036,81.482,17142.0
2016-07-28 11:50:00,82.22,82.25,82.15,82.21,22923.0,81.4919,81.5216,81.4225,81.482,22923.0
2016-07-28 12:00:00,82.19,82.25,82.12,82.16,27174.0,81.4621,81.5216,81.3928,81.4324,27174.0
2016-07-28 12:10:00,82.16,82.25,82.14,82.24,41084.0,81.4324,81.5216,81.4126,81.5117,41084.0
2016-07-28 12:20:00,82.24,82.3,82.18,82.2,22120.0,81.5117,81.5712,81.4522,81.4721,22120.0
2016-07-28 12:30:00,82.18,82.19,82.13,82.13,14669.0,81.4522,81.4621,81.4027,81.4027,14669.0
2016-07-28 12:40:00,82.13,82.25,82.13,82.22,19986.0,81.4027,81.5216,81.4027,81.4919,19986.0
2016-07-28 12:50:00,82.22,82.3,82.14,82.15,58053.0,81.4919,81.5712,81.4126,81.4225,58053.0
2016-07-28 13:00:00,82.14,82.27,82.09,82.27,41450.0,81.4126,81.5414,81.363,81.5414,41450.0
2016-07-28 13:10:00,82.28,82.4,82.27,82.37,47698.0,81.5513,81.6703,81.5414,81.6406,47698.0
2016-07-28 13:20:00,82.39,82.4,82.29,82.39,50356.0,81.6604,81.6703,81.5613,81.6604,50356.0
2016-07-28 13:30:00,82.38,82.4,82.32,82.32,17515.0,81.6505,81.6703,81.591,81.591,17515.0
2016-07-28 13:40:00,82.33,82.4,82.33,82.37,23150.0,81.6009,81.6703,81.6009,81.6406,23150.0
2016-07-28 13:50:00,82.4,82.48,82.36,82.48,66056.0,81.6703,81.7496,81.6306,81.7496,66056.0
2016-07-28 14:00:00,82.48,82.48,82.42,82.46,34410.0,81.7496,81.7496,81.6901,81.7298,34410.0
2016-07-28 14:10:00,82.46,82.47,82.36,82.39,34967.0,81.7298,81.7397,81.6306,81.6604,34967.0
2016-07-28 14:20:00,82.38,82.45,82.35,82.42,29037.0,81.6505,81.7198,81.6207,81.6901,29037.0
2016-07-28 14:30:00,82.41,82.43,82.37,82.42,29042.0,81.6802,81.7,81.6406,81.6901,29042.0
2016-07-28 14:40:00,82.42,82.43,82.38,82.41,29909.0,81.6901,81.7,81.6505,81.6802,29909.0
2016-07-28 14:50:00,82.42,82.44,82.37,82.39,26696.0,81.6901,81.7099,81.6406,81.6604,26696.0
2016-07-28 15:00:00,82.4,82.49,82.38,82.44,40756.0,81.6703,81.7595,81.6505,81.7099,40756.0
2016-07-28 15:10:00,82.44,82.48,82.4,82.42,41900.0,81.7099,81.7496,81.6703,81.6901,41900.0
2016-07-28 15:20:00,82.42,82.5,82.4,82.45,63680.0,81.6901,81.7694,81.6703,81.7198,63680.0
2016-07-28 15:30:00,82.45,82.48,82.36,82.48,97628.0,81.7198,81.7496,81.6306,81.7496,97628.0
2016-07-28 15:40:00,82.49,82.53,82.44,82.46,125819.0,81.7595,81.7991,81.7099,81.7298,125819.0
2016-07-28 15:50:00,82.47,82.5,82.31,82.34,312348.0,81.7397,81.7694,81.5811,81.6108,312348.0
2016-07-29 09:30:00,82.25,82.41,81.92,81.97,65355.0,81.5216,81.6802,81.1945,81.2441,65355.0
2016-07-29 09:40:00,82.04,82.31,81.91,81.95,70311.0,81.3135,81.5811,81.1846,81.2243,70311.0
2016-07-29 09:50:00,81.95,81.98,81.51,81.61,55402.0,81.2243,81.254,80.7882,80.8873,55402.0
2016-07-29 10:00:00,81.62,81.62,81.2,81.33,68887.0,80.8972,80.8972,80.4809,80.6098,68887.0
2016-07-29 10:10:00,81.32,81.49,81.29,81.42,43648.0,80.5999,80.7683,80.5701,80.699,43648.0
2016-07-29 10:20:00,81.43,81.45,81.03,81.1,76775.0,80.7089,80.7287,80.3124,80.3818,76775.0
2016-07-29 10:30:00,81.11,81.17,80.88,81.1,112705.0,80.3917,80.4512,80.1637,80.3818,112705.0
2016-07-29 10:40:00,81.1,81.31,81.04,81.3,51345.0,80.3818,80.5899,80.3223,80.58,51345.0
2016-07-29 10:50:00,81.31,81.44,81.28,81.34,44356.0,80.5899,80.7188,80.5602,80.6197,44356.0
2016-07-29 11:00:00,81.36,81.49,81.32,81.38,54653.0,80.6395,80.7683,80.5999,80.6593,54653.0
2016-07-29 11:10:00,81.37,81.56,81.37,81.46,43959.0,80.6494,80.8377,80.6494,80.7386,43959.0
2016-07-29 11:20:00,81.45,81.55,81.43,81.54,44515.0,80.7287,80.8278,80.7089,80.8179,44515.0
2016-07-29 11:30:00,81.53,81.64,81.53,81.6,34132.0,80.808,80.917,80.808,80.8774,34132.0
2016-07-29 11:40:00,81.61,81.67,81.49,81.49,37641.0,80.8873,80.9468,80.7683,80.7683,37641.0
2016-07-29 11:50:00,81.5,81.6,81.44,81.51,40622.0,80.7783,80.8774,80.7188,80.7882,40622.0
2016-07-29 12:00:00,81.53,81.67,81.51,81.65,39730.0,80.808,80.9468,80.7882,80.9269,39730.0
2016-07-29 12:10:00,81.67,81.69,81.58,81.58,26773.0,80.9468,80.9666,80.8575,80.8575,26773.0
2016-07-29 12:20:00,81.59,81.64,81.52,81.58,37576.0,80.8675,80.917,80.7981,80.8575,37576.0
2016-07-29 12:30:00,81.56,81.79,81.56,81.6,66792.0,80.8377,81.0657,80.8377,80.8774,66792.0
2016-07-29 12:40:00,81.61,81.63,81.48,81.55,25494.0,80.8873,80.9071,80.7584,80.8278,25494.0
2016-07-29 12:50:00,81.55,81.64,81.52,81.56,37345.0,80.8278,80.917,80.7981,80.8377,37345.0
2016-07-29 13:00:00,81.54,81.6,81.46,81.54,22950.0,80.8179,80.8774,80.7386,80.8179,22950.0
2016-07-29 13:10:00,81.52,81.67,81.52,81.62,35336.0,80.7981,80.9468,80.7981,80.8972,35336.0
2016-07-29 13:20:00,81.63,81.72,81.62,81.72,15785.0,80.9071,80.9963,80.8972,80.9963,15785.0
2016-07-29 13:30:00,81.72,81.77,81.66,81.77,20211.0,80.9963,81.0459,80.9368,81.0459,20211.0
2016-07-29 13:40:00,81.75,81.78,81.66,81.71,31367.0,81.026,81.0558,80.9368,80.9864,31367.0
2016-07-29 13:50:00,81.71,81.78,81.71,81.74,45430.0,80.9864,81.0558,80.9864,81.0161,45430.0
2016-07-29 14:00:00,81.75,81.88,81.73,81.86,35701.0,81.026,81.1549,81.0062,81.1351,35701.0
2016-07-29 14:10:00,81.86,81.87,81.78,81.79,31239.0,81.1351,81.145,81.0558,81.0657,31239.0
2016-07-29 14:20:00,81.79,81.84,81.77,81.77,52276.0,81.0657,81.1152,81.0459,81.0459,52276.0
2016-07-29 14:30:00,81.77,81.78,81.61,81.63,46513.0,81.0459,81.0558,80.8873,80.9071,46513.0
2016-07-29 14:40:00,81.64,81.8,81.64,81.76,68815.0,80.917,81.0756,80.917,81.036,68815.0
2016-07-29 14:50:00,81.76,81.86,81.76,81.83,68916.0,81.036,81.1351,81.036,81.1053,68916.0
2016-07-29 15:00:00,81.82,81.85,81.65,81.7,86882.0,81.0954,81.1252,80.9269,80.9765,86882.0
2016-07-29 15:10:00,81.68,81.8,81.68,81.72,48446.0,80.9567,81.0756,80.9567,80.9963,48446.0
2016-07-29 15:20:00,81.71,81.76,81.65,81.72,69650.0,80.9864,81.036,80.9269,80.9963,69650.0
2016-07-29 15:30:00,81.72,81.83,81.69,81.78,91552.0,80.9963,81.1053,80.9666,81.0558,91552.0
2016-07-29 15:40:00,81.79,81.92,81.78,81.89,122172.0,81.0657,81.1945,81.0558,81.1648,122172.0
2016-07-29 15:50:00,81.89,81.91,81.75,81.75,245491.0,81.1648,81.1846,81.026,81.026,245491.0
2016-08-01 09:30:00,81.78,81.8,81.21,81.32,110573.0,81.0558,81.0756,80.4908,80.5999,110573.0
2016-08-01 09:40:00,81.32,81.49,81.2,81.32,47882.0,80.5999,80.7683,80.4809,80.5999,47882.0
2016-08-01 09:50:00,81.36,81.38,81.01,81.19,105830.0,80.6395,80.6593,80.2926,80.471,105830.0
2016-08-01 10:00:00,81.19,81.24,81.06,81.15,245731.0,80.471,80.5206,80.3422,80.4314,245731.0
2016-08-01 10:10:00,81.14,81.23,81.06,81.18,127412.0,80.4214,80.5106,80.3422,80.4611,127412.0
2016-08-01 10:20:00,81.17,81.2,80.92,80.97,124166.0,80.4512,80.4809,80.2034,80.253,124166.0
2016-08-01 10:30:00,80.96,81.24,80.96,81.17,96264.0,80.243,80.5206,80.243,80.4512,96264.0
2016-08-01 10:40:00,81.17,81.44,81.17,81.41,48135.0,80.4512,80.7188,80.4512,80.6891,48135.0
2016-08-01 10:50:00,81.41,81.43,81.31,81.42,31557.0,80.6891,80.7089,80.5899,80.699,31557.0
2016-08-01 11:00:00,81.41,81.54,81.34,81.54,31164.0,80.6891,80.8179,80.6197,80.8179,31164.0
2016-08-01 11:10:00,81.55,81.57,81.4,81.46,42145.0,80.8278,80.8476,80.6791,80.7386,42145.0
2016-08-01 11:20:00,81.46,81.46,81.39,81.41,33578.0,80.7386,80.7386,80.6692,80.6891,33578.0
2016-08-01 11:30:00,81.42,81.46,81.28,81.29,47815.0,80.699,80.7386,80.5602,80.5701,47815.0
2016-08-01 11:40:00,81.28,81.38,81.26,81.28,36470.0,80.5602,80.6593,80.5404,80.5602,36470.0
2016-08-01 11:50:00,81.28,81.29,81.08,81.17,72031.0,80.5602,80.5701,80.362,80.4512,72031.0
2016-08-01 12:00:00,81.16,81.21,80.91,80.95,90545.0,80.4413,80.4908,80.1935,80.2331,90545.0
2016-08-01 12:10:00,80.94,80.94,80.55,80.69,165756.0,80.2232,80.2232,79.8367,79.9754,165756.0
2016-08-01 12:20:00,80.68,80.71,80.59,80.71,56879.0,79.9655,79.9953,79.8763,79.9953,56879.0
2016-08-01 12:30:00,80.7,80.87,80.7,80.8,67418.0,79.9853,80.1538,79.9853,80.0845,67418.0
2016-08-01 12:40:00,80.79,80.8,80.65,80.68,46367.0,80.0745,80.0845,79.9358,79.9655,46367.0
2016-08-01 12:50:00,80.69,80.7,80.58,80.61,43431.0,79.9754,79.9853,79.8664,79.8961,43431.0
2016-08-01 13:00:00,80.61,80.69,80.56,80.65,47372.0,79.8961,79.9754,79.8466,79.9358,47372.0
2016-08-01 13:10:00,80.67,80.76,80.62,80.7,31548.0,79.9556,80.0448,79.9061,79.9853,31548.0
2016-08-01 13:20:00,80.71,80.77,80.68,80.71,41189.0,79.9953,80.0547,79.9655,79.9953,41189.0
2016-08-01 13:30:00,80.72,80.73,80.62,80.68,56541.0,80.0052,80.0151,79.9061,79.9655,56541.0
2016-08-01 13:40:00,80.66,80.72,80.61,80.64,28854.0,79.9457,80.0052,79.8961,79.9259,28854.0
2016-08-01 13:50:00,80.65,80.77,80.55,80.71,78044.0,79.9358,80.0547,79.8367,79.9953,78044.0
2016-08-01 14:00:00,80.71,80.86,80.7,80.83,59535.0,79.9953,80.1439,79.9853,80.1142,59535.0
2016-08-01 14:10:00,80.85,80.85,80.68,80.73,58450.0,80.134,80.134,79.9655,80.0151,58450.0
2016-08-01 14:20:00,80.73,80.81,80.67,80.69,50493.0,80.0151,80.0944,79.9556,79.9754,50493.0
2016-08-01 14:30:00,80.71,80.77,80.67,80.75,32407.0,79.9953,80.0547,79.9556,80.0349,32407.0
2016-08-01 14:40:00,80.75,80.85,80.7,80.82,41642.0,80.0349,80.134,79.9853,80.1043,41642.0
2016-08-01 14:50:00,80.83,80.85,80.75,80.8,47182.0,80.1142,80.134,80.0349,80.0845,47182.0
2016-08-01 15:00:00,80.78,80.8,80.68,80.68,65150.0,80.0646,80.0845,79.9655,79.9655,65150.0
2016-08-01 15:10:00,80.68,80.83,80.67,80.72,103086.0,79.9655,80.1142,79.9556,80.0052,103086.0
2016-08-01 15:20:00,80.71,80.74,80.66,80.7,93170.0,79.9953,80.025,79.9457,79.9853,93170.0
2016-08-01 15:30:00,80.71,80.84,80.71,80.84,93316.0,79.9953,80.1241,79.9953,80.1241,93316.0
2016-08-01 15:40:00,80.84,80.98,80.79,80.96,160268.0,80.1241,80.2629,80.0745,80.243,160268.0
2016-08-01 15:50:00,80.96,81.02,80.89,81.02,272128.0,80.243,80.3025,80.1737,80.3025,272128.0
2016-08-02 09:30:00,80.81,80.85,80.3,80.51,160414.0,80.0944,80.134,79.5889,79.797,160414.0
2016-08-02 09:40:00,80.52,80.64,80.33,80.49,175465.0,79.8069,79.9259,79.6186,79.7772,175465.0
2016-08-02 09:50:00,80.48,80.54,80.15,80.25,137080.0,79.7673,79.8268,79.4402,79.5393,137080.0
2016-08-02 10:00:00,80.25,80.29,79.91,79.97,183432.0,79.5393,79.579,79.2023,79.2618,183432.0
2016-08-02 10:10:00,79.96,79.98,79.8,79.82,194859.0,79.2519,79.2717,79.0933,79.1131,194859.0
2016-08-02 10:20:00,79.83,80.12,79.83,80.08,140923.0,79.123,79.4105,79.123,79.3708,140923.0
2016-08-02 10:30:00,80.09,80.21,79.85,79.89,129917.0,79.3807,79.4997,79.1429,79.1825,129917.0
2016-08-02 10:40:00,79.87,79.87,79.6,79.65,211516.0,79.1627,79.1627,78.8951,78.9446,211516.0
2016-08-02 10:50:00,79.66,79.74,79.62,79.67,188322.0,78.9546,79.0338,78.9149,78.9645,188322.0
2016-08-02 11:00:00,79.68,79.91,79.67,79.87,111275.0,78.9744,79.2023,78.9645,79.1627,111275.0
2016-08-02 11:10:00,79.88,79.89,79.76,79.8,74046.0,79.1726,79.1825,79.0537,79.0933,74046.0
2016-08-02 11:20:00,79.81,79.96,79.77,79.93,82184.0,79.1032,79.2519,79.0636,79.2222,82184.0
2016-08-02 11:30:00,79.93,79.97,79.84,79.87,77101.0,79.2222,79.2618,79.133,79.1627,77101.0
2016-08-02 11:40:00,79.88,79.92,79.83,79.87,67346.0,79.1726,79.2122,79.123,79.1627,67346.0
2016-08-02 11:50:00,79.86,79.88,79.77,79.79,51458.0,79.1528,79.1726,79.0636,79.0834,51458.0
2016-08-02 12:00:00,79.79,79.83,79.69,79.73,61471.0,79.0834,79.123,78.9843,79.0239,61471.0
2016-08-02 12:10:00,79.74,79.82,79.68,79.81,49245.0,79.0338,79.1131,78.9744,79.1032,49245.0
2016-08-02 12:20:00,79.8,79.89,79.79,79.86,46268.0,79.0933,79.1825,79.0834,79.1528,46268.0
2016-08-02 12:30:00,79.86,79.91,79.75,79.91,50210.0,79.1528,79.2023,79.0438,79.2023,50210.0
2016-08-02 12:40:00,79.92,79.99,79.9,79.95,37460.0,79.2122,79.2816,79.1924,79.242,37460.0
2016-08-02 12:50:00,79.94,79.96,79.77,79.81,43641.0,79.2321,79.2519,79.0636,79.1032,43641.0
2016-08-02 13:00:00,79.81,79.83,79.69,79.71,61686.0,79.1032,79.123,78.9843,79.0041,61686.0
2016-08-02 13:10:00,79.7,79.81,79.67,79.8,50292.0,78.9942,79.1032,78.9645,79.0933,50292.0
2016-08-02 13:20:00,79.8,79.96,79.79,79.96,34176.0,79.0933,79.2519,79.0834,79.2519,34176.0
2016-08-02 13:30:00,79.96,79.97,79.89,79.93,47503.0,79.2519,79.2618,79.1825,79.2222,47503.0
2016-08-02 13:40:00,79.92,80.05,79.88,80.05,38847.0,79.2122,79.3411,79.1726,79.3411,38847.0
2016-08-02 13:50:00,80.04,80.14,80.04,80.12,64996.0,79.3312,79.4303,79.3312,79.4105,64996.0
2016-08-02 14:00:00,80.12,80.3,80.06,80.29,72795.0,79.4105,79.5889,79.351,79.579,72795.0
2016-08-02 14:10:00,80.3,80.37,80.29,80.34,57253.0,79.5889,79.6583,79.579,79.6285,57253.0
2016-08-02 14:20:00,80.34,80.47,80.3,80.43,62722.0,79.6285,79.7574,79.5889,79.7177,62722.0
2016-08-02 14:30:00,80.43,80.43,80.37,80.38,36418.0,79.7177,79.7177,79.6583,79.6682,36418.0
2016-08-02 14:40:00,80.37,80.59,80.37,80.57,59959.0,79.6583,79.8763,79.6583,79.8565,59959.0
2016-08-02 14:50:00,80.57,80.58,80.42,80.45,71022.0,79.8565,79.8664,79.7078,79.7376,71022.0
2016-08-02 15:00:00,80.46,80.51,80.41,80.44,84694.0,79.7475,79.797,79.6979,79.7276,84694.0
2016-08-02 15:10:00,80.44,80.47,80.39,80.47,65232.0,79.7276,79.7574,79.6781,79.7574,65232.0
2016-08-02 15:20:00,80.46,80.5,80.43,80.44,69371.0,79.7475,79.7871,79.7177,79.7276,69371.0
2016-08-02 15:30:00,80.44,80.54,80.4,80.54,125766.0,79.7276,79.8268,79.688,79.8268,125766.0
2016-08-02 15:40:00,80.54,80.6,80.42,80.59,159061.0,79.8268,79.8862,79.7078,79.8763,159061.0
2016-08-02 15:50:00,80.59,80.59,80.51,80.52,271965.0,79.8763,79.8763,79.797,79.8069,271965.0
2016-08-03 09:30:00,80.53,80.74,80.2,80.53,41735.0,79.8168,80.025,79.4898,79.8168,41735.0
2016-08-03 09:40:00,80.53,80.58,80.36,80.4,31995.0,79.8168,79.8664,79.6484,79.688,31995.0
2016-08-03 09:50:00,80.39,80.39,80.12,80.28,45382.0,79.6781,79.6781,79.4105,79.5691,45382.0
2016-08-03 10:00:00,80.27,80.3,80.09,80.17,41672.0,79.5591,79.5889,79.3807,79.46,41672.0
2016-08-03 10:10:00,80.16,80.18,80.0,80.01,47767.0,79.4501,79.4699,79.2915,79.3015,47767.0
2016-08-03 10:20:00,80.05,80.1,80.0,80.08,36298.0,79.3411,79.3907,79.2915,79.3708,36298.0
2016-08-03 10:30:00,80.06,80.11,79.98,80.06,39925.0,79.351,79.4006,79.2717,79.351,39925.0
2016-08-03 10:40:00,80.09,80.17,80.03,80.03,33327.0,79.3807,79.46,79.3213,79.3213,33327.0
2016-08-03 10:50:00,80.05,80.09,79.91,79.91,40585.0,79.3411,79.3807,79.2023,79.2023,40585.0
2016-08-03 11:00:00,79.91,79.96,79.84,79.94,41471.0,79.2023,79.2519,79.133,79.2321,41471.0
2016-08-03 11:10:00,79.94,80.01,79.92,80.01,20982.0,79.2321,79.3015,79.2122,79.3015,20982.0
2016-08-03 11:20:00,80.01,80.12,80.0,80.12,26853.0,79.3015,79.4105,79.2915,79.4105,26853.0
2016-08-03 11:30:00,80.11,80.16,80.08,80.12,21671.0,79.4006,79.4501,79.3708,79.4105,21671.0
2016-08-03 11:40:00,80.12,80.12,80.01,80.04,39269.0,79.4105,79.4105,79.3015,79.3312,39269.0
2016-08-03 11:50:00,80.04,80.17,80.02,80.08,29304.0,79.3312,79.46,79.3114,79.3708,29304.0
2016-08-03 12:00:00,80.07,80.09,80.02,80.03,18685.0,79.3609,79.3807,79.3114,79.3213,18685.0
2016-08-03 12:10:00,80.03,80.05,79.96,79.97,44123.0,79.3213,79.3411,79.2519,79.2618,44123.0
2016-08-03 12:20:00,79.97,79.97,79.86,79.9,64397.0,79.2618,79.2618,79.1528,79.1924,64397.0
2016-08-03 12:30:00,79.9,79.99,79.87,79.95,35747.0,79.1924,79.2816,79.1627,79.242,35747.0
2016-08-03 12:40:00,79.96,79.98,79.9,79.98,38547.0,79.2519,79.2717,79.1924,79.2717,38547.0
2016-08-03 12:50:00,79.98,80.0,79.93,80.0,48992.0,79.2717,79.2915,79.2222,79.2915,48992.0
2016-08-03 13:00:00,80.0,80.0,79.9,79.93,52544.0,79.2915,79.2915,79.1924,79.2222,52544.0
2016-08-03 13:10:00,79.94,79.96,79.88,79.88,49565.0,79.2321,79.2519,79.1726,79.1726,49565.0
2016-08-03 13:20:00,79.89,79.94,79.88,79.93,36112.0,79.1825,79.2321,79.1726,79.2222,36112.0
2016-08-03 13:30:00,79.93,79.94,79.87,79.9,78524.0,79.2222,79.2321,79.1627,79.1924,78524.0
2016-08-03 13:40:00,79.89,79.99,79.89,79.98,44710.0,79.1825,79.2816,79.1825,79.2717,44710.0
2016-08-03 13:50:00,79.98,80.05,79.93,80.05,69464.0,79.2717,79.3411,79.2222,79.3411,69464.0
2016-08-03 14:00:00,80.04,80.18,80.02,80.18,58022.0,79.3312,79.4699,79.3114,79.4699,58022.0
2016-08-03 14:10:00,80.18,80.27,80.17,80.22,35134.0,79.4699,79.5591,79.46,79.5096,35134.0
2016-08-03 14:20:00,80.23,80.26,80.21,80.21,30719.0,79.5195,79.5492,79.4997,79.4997,30719.0
2016-08-03 14:30:00,80.22,80.27,80.19,80.21,33522.0,79.5096,79.5591,79.4799,79.4997,33522.0
2016-08-03 14:40:00,80.21,80.33,80.2,80.26,36633.0,79.4997,79.6186,79.4898,79.5492,36633.0
2016-08-03 14:50:00,80.26,80.39,80.25,80.36,65828.0,79.5492,79.6781,79.5393,79.6484,65828.0
2016-08-03 15:00:00,80.34,80.35,80.25,80.32,80114.0,79.6285,79.6384,79.5393,79.6087,80114.0
2016-08-03 15:10:00,80.32,80.36,80.26,80.28,99842.0,79.6087,79.6484,79.5492,79.5691,99842.0
2016-08-03 15:20:00,80.28,80.37,80.24,80.33,92283.0,79.5691,79.6583,79.5294,79.6186,92283.0
2016-08-03 15:30:00,80.32,80.33,80.29,80.31,102312.0,79.6087,79.6186,79.579,79.5988,102312.0
2016-08-03 15:40:00,80.3,80.3,80.22,80.28,123528.0,79.5889,79.5889,79.5096,79.5691,123528.0
2016-08-03 15:50:00,80.28,80.38,80.23,80.38,228347.0,79.5691,79.6682,79.5195,79.6682,228347.0
2016-08-04 09:30:00,80.54,80.95,80.52,80.82,73623.0,79.8268,80.2331,79.8069,80.1043,73623.0
2016-08-04 09:40:00,80.8,81.05,80.8,80.93,89352.0,80.0845,80.3322,80.0845,80.2133,89352.0
2016-08-04 09:50:00,80.91,80.96,80.63,80.63,19059.0,80.1935,80.243,79.916,79.916,19059.0
2016-08-04 10:00:00,80.64,80.67,80.37,80.38,28174.0,79.9259,79.9556,79.6583,79.6682,28174.0
2016-08-04 10:10:00,80.38,80.48,80.34,80.41,43885.0,79.6682,79.7673,79.6285,79.6979,43885.0
2016-08-04 10:20:00,80.4,80.44,80.32,80.39,30492.0,79.688,79.7276,79.6087,79.6781,30492.0
2016-08-04 10:30:00,80.39,80.53,80.39,80.5,69749.0,79.6781,79.8168,79.6781,79.7871,69749.0
2016-08-04 10:40:00,80.5,80.7,80.5,80.67,51132.0,79.7871,79.9853,79.7871,79.9556,51132.0
2016-08-04 10:50:00,80.68,80.73,80.58,80.68,22598.0,79.9655,80.0151,79.8664,79.9655,22598.0
2016-08-04 11:00:00,80.66,80.71,80.58,80.63,22146.0,79.9457,79.9953,79.8664,79.916,22146.0
2016-08-04 11:10:00,80.64,80.65,80.46,80.55,29299.0,79.9259,79.9358,79.7475,79.8367,29299.0
2016-08-04 11:20:00,80.54,80.57,80.43,80.5,21071.0,79.8268,79.8565,79.7177,79.7871,21071.0
2016-08-04 11:30:00,80.49,80.61,80.49,80.6,56571.0,79.7772,79.8961,79.7772,79.8862,56571.0
2016-08-04 11:40:00,80.6,80.79,80.6,80.75,36499.0,79.8862,80.0745,79.8862,80.0349,36499.0
2016-08-04 11:50:00,80.74,80.85,80.68,80.85,29701.0,80.025,80.134,79.9655,80.134,29701.0
2016-08-04 12:00:00,80.83,81.06,80.83,81.06,40195.0,80.1142,80.3422,80.1142,80.3422,40195.0
2016-08-04 12:10:00,81.05,81.12,80.99,81.02,44675.0,80.3322,80.4016,80.2728,80.3025,44675.0
2016-08-04 12:20:00,81.02,81.11,81.02,81.06,21848.0,80.3025,80.3917,80.3025,80.3422,21848.0
2016-08-04 12:30:00,81.05,81.07,80.97,80.99,58215.0,80.3322,80.3521,80.253,80.2728,58215.0
2016-08-04 12:40:00,81.0,81.01,80.9,80.95,31380.0,80.2827,80.2926,80.1836,80.2331,31380.0
2016-08-04 12:50:00,80.96,80.97,80.84,80.86,18249.0,80.243,80.253,80.1241,80.1439,18249.0
2016-08-04 13:00:00,80.87,80.87,80.64,80.68,49627.0,80.1538,80.1538,79.9259,79.9655,49627.0
2016-08-04 13:10:00,80.69,80.81,80.67,80.81,22878.0,79.9754,80.0944,79.9556,80.0944,22878.0
2016-08-04 13:20:00,80.79,80.86,80.72,80.83,33154.0,80.0745,80.1439,80.0052,80.1142,33154.0
2016-08-04 13:30:00,80.82,80.86,80.77,80.8,30984.0,80.1043,80.1439,80.0547,80.0845,30984.0
2016-08-04 13:40:00,80.79,80.8,80.76,80.78,19392.0,80.0745,80.0845,80.0448,80.0646,19392.0
2016-08-04 13:50:00,80.78,80.79,80.72,80.76,25480.0,80.0646,80.0745,80.0052,80.0448,25480.0
2016-08-04 14:00:00,80.77,80.77,80.69,80.69,85218.0,80.0547,80.0547,79.9754,79.9754,85218.0
2016-08-04 14:10:00,80.7,80.72,80.59,80.61,39085.0,79.9853,80.0052,79.8763,79.8961,39085.0
2016-08-04 14:20:00,80.61,80.67,80.58,80.67,42174.0,79.8961,79.9556,79.8664,79.9556,42174.0
2016-08-04 14:30:00,80.67,80.72,80.64,80.64,25173.0,79.9556,80.0052,79.9259,79.9259,25173.0
2016-08-04 14:40:00,80.64,80.69,80.6,80.62,129661.0,79.9259,79.9754,79.8862,79.9061,129661.0
2016-08-04 14:50:00,80.62,80.65,80.6,80.62,71706.0,79.9061,79.9358,79.8862,79.9061,71706.0
2016-08-04 15:00:00,80.63,80.65,80.61,80.63,91211.0,79.916,79.9358,79.8961,79.916,91211.0
2016-08-04 15:10:00,80.62,80.67,80.61,80.65,28864.0,79.9061,79.9556,79.8961,79.9358,28864.0
2016-08-04 15:20:00,80.66,80.67,80.61,80.64,28492.0,79.9457,79.9556,79.8961,79.9259,28492.0
2016-08-04 15:30:00,80.64,80.65,80.61,80.63,81483.0,79.9259,79.9358,79.8961,79.916,81483.0
2016-08-04 15:40:00,80.64,80.65,80.55,80.57,204898.0,79.9259,79.9358,79.8367,79.8565,204898.0
2016-08-04 15:50:00,80.57,80.61,80.54,80.57,222404.0,79.8565,79.8961,79.8268,79.8565,222404.0
2016-08-05 09:30:00,80.95,81.3,80.86,81.14,76239.0,80.2331,80.58,80.1439,80.4214,76239.0
2016-08-05 09:40:00,81.19,81.23,80.94,81.04,70826.0,80.471,80.5106,80.2232,80.3223,70826.0
2016-08-05 09:50:00,81.05,81.14,80.99,81.05,76766.0,80.3322,80.4214,80.2728,80.3322,76766.0
2016-08-05 10:00:00,81.04,81.06,80.92,80.92,57085.0,80.3223,80.3422,80.2034,80.2034,57085.0
2016-08-05 10:10:00,80.93,80.95,80.81,80.82,64229.0,80.2133,80.2331,80.0944,80.1043,64229.0
2016-08-05 10:20:00,80.83,80.83,80.66,80.71,72495.0,80.1142,80.1142,79.9457,79.9953,72495.0
2016-08-05 10:30:00,80.72,80.82,80.69,80.81,129902.0,80.0052,80.1043,79.9754,80.0944,129902.0
2016-08-05 10:40:00,80.81,80.92,80.77,80.79,67256.0,80.0944,80.2034,80.0547,80.0745,67256.0
2016-08-05 10:50:00,80.78,80.87,80.74,80.79,59636.0,80.0646,80.1538,80.025,80.0745,59636.0
2016-08-05 11:00:00,80.79,80.95,80.79,80.84,62752.0,80.0745,80.2331,80.0745,80.1241,62752.0
2016-08-05 11:10:00,80.83,80.84,80.72,80.76,62221.0,80.1142,80.1241,80.0052,80.0448,62221.0
2016-08-05 11:20:00,80.77,80.8,80.75,80.79,53327.0,80.0547,80.0845,80.0349,80.0745,53327.0
2016-08-05 11:30:00,80.8,80.99,80.79,80.98,37872.0,80.0845,80.2728,80.0745,80.2629,37872.0
2016-08-05 11:40:00,80.99,81.1,80.97,81.09,70576.0,80.2728,80.3818,80.253,80.3719,70576.0
2016-08-05 11:50:00,81.09,81.1,81.0,81.02,21745.0,80.3719,80.3818,80.2827,80.3025,21745.0
2016-08-05 12:00:00,81.03,81.05,81.0,81.03,31368.0,80.3124,80.3322,80.2827,80.3124,31368.0
2016-08-05 12:10:00,81.05,81.05,80.91,80.93,80599.0,80.3322,80.3322,80.1935,80.2133,80599.0
2016-08-05 12:20:00,80.93,81.09,80.92,81.02,77871.0,80.2133,80.3719,80.2034,80.3025,77871.0
2016-08-05 12:30:00,81.03,81.06,81.0,81.03,81831.0,80.3124,80.3422,80.2827,80.3124,81831.0
2016-08-05 12:40:00,81.03,81.16,81.0,81.07,66258.0,80.3124,80.4413,80.2827,80.3521,66258.0
2016-08-05 12:50:00,81.07,81.11,81.02,81.06,75267.0,80.3521,80.3917,80.3025,80.3422,75267.0
2016-08-05 13:00:00,81.06,81.11,81.05,81.08,32163.0,80.3422,80.3917,80.3322,80.362,32163.0
2016-08-05 13:10:00,81.09,81.23,81.09,81.21,33967.0,80.3719,80.5106,80.3719,80.4908,33967.0
2016-08-05 13:20:00,81.21,81.23,81.13,81.17,18345.0,80.4908,80.5106,80.4115,80.4512,18345.0
2016-08-05 13:30:00,81.18,81.2,81.14,81.17,42467.0,80.4611,80.4809,80.4214,80.4512,42467.0
2016-08-05 13:40:00,81.18,81.24,81.16,81.23,23790.0,80.4611,80.5206,80.4413,80.5106,23790.0
2016-08-05 13:50:00,81.24,81.32,81.22,81.31,24300.0,80.5206,80.5999,80.5007,80.5899,24300.0
2016-08-05 14:00:00,81.3,81.31,81.15,81.17,28709.0,80.58,80.5899,80.4314,80.4512,28709.0
2016-08-05 14:10:00,81.18,81.18,81.07,81.07,31199.0,80.4611,80.4611,80.3521,80.3521,31199.0
2016-08-05 14:20:00,81.08,81.13,81.06,81.13,59367.0,80.362,80.4115,80.3422,80.4115,59367.0
2016-08-05 14:30:00,81.14,81.17,81.11,81.13,34781.0,80.4214,80.4512,80.3917,80.4115,34781.0
2016-08-05 14:40:00,81.13,81.14,81.09,81.1,39569.0,80.4115,80.4214,80.3719,80.3818,39569.0
2016-08-05 14:50:00,81.1,81.17,81.08,81.13,42837.0,80.3818,80.4512,80.362,80.4115,42837.0
2016-08-05 15:00:00,81.12,81.26,81.12,81.22,55920.0,80.4016,80.5404,80.4016,80.5007,55920.0
2016-08-05 15:10:00,81.21,81.28,81.18,81.26,83790.0,80.4908,80.5602,80.4611,80.5404,83790.0
2016-08-05 15:20:00,81.25,81.29,81.2,81.28,87791.0,80.5305,80.5701,80.4809,80.5602,87791.0
2016-08-05 15:30:00,81.28,81.29,81.23,81.25,94309.0,80.5602,80.5701,80.5106,80.5305,94309.0
2016-08-05 15:40:00,81.26,81.33,81.22,81.24,131833.0,80.5404,80.6098,80.5007,80.5206,131833.0
2016-08-05 15:50:00,81.24,81.33,81.24,81.33,238268.0,80.5206,80.6098,80.5206,80.6098,238268.0
2016-08-08 09:30:00,81.38,81.52,81.03,81.3,65099.0,80.6593,80.7981,80.3124,80.58,65099.0
2016-08-08 09:40:00,81.31,81.42,81.15,81.17,37706.0,80.5899,80.699,80.4314,80.4512,37706.0
2016-08-08 09:50:00,81.16,81.26,81.12,81.16,27435.0,80.4413,80.5404,80.4016,80.4413,27435.0
2016-08-08 10:00:00,81.18,81.32,81.06,81.29,28577.0,80.4611,80.5999,80.3422,80.5701,28577.0
2016-08-08 10:10:00,81.29,81.31,81.17,81.24,29305.0,80.5701,80.5899,80.4512,80.5206,29305.0
2016-08-08 10:20:00,81.23,81.27,81.16,81.21,45979.0,80.5106,80.5503,80.4413,80.4908,45979.0
2016-08-08 10:30:00,81.21,81.33,81.21,81.32,36634.0,80.4908,80.6098,80.4908,80.5999,36634.0
2016-08-08 10:40:00,81.33,81.41,81.17,81.17,40098.0,80.6098,80.6891,80.4512,80.4512,40098.0
2016-08-08 10:50:00,81.18,81.27,81.11,81.26,25589.0,80.4611,80.5503,80.3917,80.5404,25589.0
2016-08-08 11:00:00,81.27,81.36,81.18,81.35,30713.0,80.5503,80.6395,80.4611,80.6296,30713.0
2016-08-08 11:10:00,81.34,81.38,81.29,81.32,23477.0,80.6197,80.6593,80.5701,80.5999,23477.0
2016-08-08 11:20:00,81.32,81.43,81.27,81.4,26429.0,80.5999,80.7089,80.5503,80.6791,26429.0
2016-08-08 11:30:00,81.41,81.49,81.36,81.47,32298.0,80.6891,80.7683,80.6395,80.7485,32298.0
2016-08-08 11:40:00,81.46,81.47,81.36,81.39,20952.0,80.7386,80.7485,80.6395,80.6692,20952.0
2016-08-08 11:50:00,81.39,81.45,81.29,81.33,29419.0,80.6692,80.7287,80.5701,80.6098,29419.0
2016-08-08 12:00:00,81.32,81.35,81.27,81.27,45962.0,80.5999,80.6296,80.5503,80.5503,45962.0
2016-08-08 12:10:00,81.27,81.4,81.26,81.35,32136.0,80.5503,80.6791,80.5404,80.6296,32136.0
2016-08-08 12:20:00,81.35,81.46,81.35,81.43,22775.0,80.6296,80.7386,80.6296,80.7089,22775.0
2016-08-08 12:30:00,81.44,81.45,81.41,81.44,48179.0,80.7188,80.7287,80.6891,80.7188,48179.0
2016-08-08 12:40:00,81.44,81.45,81.36,81.4,58198.0,80.7188,80.7287,80.6395,80.6791,58198.0
2016-08-08 12:50:00,81.4,81.42,81.36,81.37,20972.0,80.6791,80.699,80.6395,80.6494,20972.0
2016-08-08 13:00:00,81.36,81.39,81.32,81.39,24453.0,80.6395,80.6692,80.5999,80.6692,24453.0
2016-08-08 13:10:00,81.4,81.41,81.32,81.41,20185.0,80.6791,80.6891,80.5999,80.6891,20185.0
2016-08-08 13:20:00,81.4,81.45,81.35,81.44,29432.0,80.6791,80.7287,80.6296,80.7188,29432.0
2016-08-08 13:30:00,81.44,81.46,81.34,81.41,33347.0,80.7188,80.7386,80.6197,80.6891,33347.0
2016-08-08 13:40:00,81.4,81.42,81.38,81.38,21923.0,80.6791,80.699,80.6593,80.6593,21923.0
2016-08-08 13:50:00,81.39,81.41,81.35,81.39,32401.0,80.6692,80.6891,80.6296,80.6692,32401.0
2016-08-08 14:00:00,81.39,81.39,81.32,81.33,27468.0,80.6692,80.6692,80.5999,80.6098,27468.0
2016-08-08 14:10:00,81.33,81.35,81.22,81.25,38721.0,80.6098,80.6296,80.5007,80.5305,38721.0
2016-08-08 14:20:00,81.24,81.26,81.2,81.24,36059.0,80.5206,80.5404,80.4809,80.5206,36059.0
2016-08-08 14:30:00,81.25,81.25,81.17,81.21,49227.0,80.5305,80.5305,80.4512,80.4908,49227.0
2016-08-08 14:40:00,81.21,81.31,81.19,81.29,54824.0,80.4908,80.5899,80.471,80.5701,54824.0
2016-08-08 14:50:00,81.29,81.33,81.25,81.26,44729.0,80.5701,80.6098,80.5305,80.5404,44729.0
2016-08-08 15:00:00,81.25,81.28,81.19,81.2,44252.0,80.5305,80.5602,80.471,80.4809,44252.0
2016-08-08 15:10:00,81.19,81.22,81.12,81.13,92187.0,80.471,80.5007,80.4016,80.4115,92187.0
2016-08-08 15:20:00,81.13,81.14,81.04,81.05,97331.0,80.4115,80.4214,80.3223,80.3322,97331.0
2016-08-08 15:30:00,81.06,81.16,81.05,81.16,80488.0,80.3422,80.4413,80.3322,80.4413,80488.0
2016-08-08 15:40:00,81.16,81.18,81.05,81.18,136827.0,80.4413,80.4611,80.3322,80.4611,136827.0
2016-08-08 15:50:00,81.17,81.19,81.09,81.15,197057.0,80.4512,80.471,80.3719,80.4314,197057.0
2016-08-09 09:30:00,81.11,81.26,81.0,81.24,77072.0,80.3917,80.5404,80.2827,80.5206,77072.0
2016-08-09 09:40:00,81.26,81.36,81.17,81.36,52351.0,80.5404,80.6395,80.4512,80.6395,52351.0
2016-08-09 09:50:00,81.37,81.42,81.3,81.31,28505.0,80.6494,80.699,80.58,80.5899,28505.0
2016-08-09 10:00:00,81.32,81.33,81.23,81.32,29008.0,80.5999,80.6098,80.5106,80.5999,29008.0
2016-08-09 10:10:00,81.32,81.5,81.3,81.5,62640.0,80.5999,80.7783,80.58,80.7783,62640.0
2016-08-09 10:20:00,81.49,81.57,81.47,81.53,88189.0,80.7683,80.8476,80.7485,80.808,88189.0
2016-08-09 10:30:00,81.53,81.54,81.39,81.44,77974.0,80.808,80.8179,80.6692,80.7188,77974.0
2016-08-09 10:40:00,81.44,81.48,81.38,81.46,46190.0,80.7188,80.7584,80.6593,80.7386,46190.0
2016-08-09 10:50:00,81.47,81.47,81.42,81.44,28112.0,80.7485,80.7485,80.699,80.7188,28112.0
2016-08-09 11:00:00,81.44,81.46,81.39,81.43,72416.0,80.7188,80.7386,80.6692,80.7089,72416.0
2016-08-09 11:10:00,81.43,81.55,81.43,81.49,49578.0,80.7089,80.8278,80.7089,80.7683,49578.0
2016-08-09 11:20:00,81.5,81.63,81.49,81.5,39326.0,80.7783,80.9071,80.7683,80.7783,39326.0
2016-08-09 11:30:00,81.5,81.51,81.41,81.42,23873.0,80.7783,80.7882,80.6891,80.699,23873.0
2016-08-09 11:40:00,81.41,81.56,81.41,81.53,35979.0,80.6891,80.8377,80.6891,80.808,35979.0
2016-08-09 11:50:00,81.53,81.56,81.48,81.53,28552.0,80.808,80.8377,80.7584,80.808,28552.0
2016-08-09 12:00:00,81.53,81.63,81.51,81.58,28703.0,80.808,80.9071,80.7882,80.8575,28703.0
2016-08-09 12:10:00,81.59,81.6,81.54,81.56,29758.0,80.8675,80.8774,80.8179,80.8377,29758.0
2016-08-09 12:20:00,81.56,81.63,81.52,81.53,67991.0,80.8377,80.9071,80.7981,80.808,67991.0
2016-08-09 12:30:00,81.54,81.54,81.31,81.37,37885.0,80.8179,80.8179,80.5899,80.6494,37885.0
2016-08-09 12:40:00,81.38,81.4,81.31,81.31,34697.0,80.6593,80.6791,80.5899,80.5899,34697.0
2016-08-09 12:50:00,81.32,81.32,81.22,81.26,44228.0,80.5999,80.5999,80.5007,80.5404,44228.0
2016-08-09 13:00:00,81.26,81.38,81.26,81.33,28740.0,80.5404,80.6593,80.5404,80.6098,28740.0
2016-08-09 13:10:00,81.33,81.4,81.33,81.4,31698.0,80.6098,80.6791,80.6098,80.6791,31698.0
2016-08-09 13:20:00,81.41,81.44,81.34,81.36,23310.0,80.6891,80.7188,80.6197,80.6395,23310.0
2016-08-09 13:30:00,81.36,81.44,81.34,81.43,22510.0,80.6395,80.7188,80.6197,80.7089,22510.0
2016-08-09 13:40:00,81.43,81.43,81.35,81.39,24324.0,80.7089,80.7089,80.6296,80.6692,24324.0
2016-08-09 13:50:00,81.39,81.41,81.33,81.4,48874.0,80.6692,80.6891,80.6098,80.6791,48874.0
2016-08-09 14:00:00,81.4,81.41,81.28,81.33,47262.0,80.6791,80.6891,80.5602,80.6098,47262.0
2016-08-09 14:10:00,81.34,81.38,81.25,81.37,38749.0,80.6197,80.6593,80.5305,80.6494,38749.0
2016-08-09 14:20:00,81.37,81.37,81.3,81.3,22339.0,80.6494,80.6494,80.58,80.58,22339.0
2016-08-09 14:30:00,81.3,81.3,81.17,81.18,132189.0,80.58,80.58,80.4512,80.4611,132189.0
2016-08-09 14:40:00,81.18,81.21,81.14,81.17,71480.0,80.4611,80.4908,80.4214,80.4512,71480.0
2016-08-09 14:50:00,81.17,81.21,81.16,81.17,87202.0,80.4512,80.4908,80.4413,80.4512,87202.0
2016-08-09 15:00:00,81.17,81.18,81.01,81.16,149270.0,80.4512,80.4611,80.2926,80.4413,149270.0
2016-08-09 15:10:00,81.16,81.19,81.05,81.09,67046.0,80.4413,80.471,80.3322,80.3719,67046.0
2016-08-09 15:20:00,81.09,81.19,81.04,81.18,97977.0,80.3719,80.471,80.3223,80.4611,97977.0
2016-08-09 15:30:00,81.18,81.2,81.14,81.2,81919.0,80.4611,80.4809,80.4214,80.4809,81919.0
2016-08-09 15:40:00,81.2,81.27,81.18,81.2,135733.0,80.4809,80.5503,80.4611,80.4809,135733.0
2016-08-09 15:50:00,81.19,81.2,81.14,81.17,237688.0,80.471,80.4809,80.4214,80.4512,237688.0
2016-08-10 09:30:00,81.3,81.46,81.11,81.23,37325.0,80.58,80.7386,80.3917,80.5106,37325.0
2016-08-10 09:40:00,81.22,81.37,81.16,81.2,39909.0,80.5007,80.6494,80.4413,80.4809,39909.0
2016-08-10 09:50:00,81.19,81.19,80.86,80.89,49304.0,80.471,80.471,80.1439,80.1737,49304.0
2016-08-10 10:00:00,80.9,81.0,80.84,80.95,34377.0,80.1836,80.2827,80.1241,80.2331,34377.0
2016-08-10 10:10:00,80.96,80.97,80.75,80.75,67652.0,80.243,80.253,80.0349,80.0349,67652.0
2016-08-10 10:20:00,80.74,80.89,80.71,80.73,42503.0,80.025,80.1737,79.9953,80.0151,42503.0
2016-08-10 10:30:00,80.73,80.79,80.65,80.73,75734.0,80.0151,80.0745,79.9358,80.0151,75734.0
2016-08-10 10:40:00,80.73,80.78,80.66,80.66,41203.0,80.0151,80.0646,79.9457,79.9457,41203.0
2016-08-10 10:50:00,80.66,80.67,80.51,80.52,55303.0,79.9457,79.9556,79.797,79.8069,55303.0
2016-08-10 11:00:00,80.53,80.6,80.44,80.45,73920.0,79.8168,79.8862,79.7276,79.7376,73920.0
2016-08-10 11:10:00,80.44,80.46,80.22,80.23,101934.0,79.7276,79.7475,79.5096,79.5195,101934.0
2016-08-10 11:20:00,80.23,80.26,80.15,80.17,78473.0,79.5195,79.5492,79.4402,79.46,78473.0
2016-08-10 11:30:00,80.17,80.2,80.03,80.09,137612.0,79.46,79.4898,79.3213,79.3807,137612.0
2016-08-10 11:40:00,80.08,80.1,79.94,79.99,74522.0,79.3708,79.3907,79.2321,79.2816,74522.0
2016-08-10 11:50:00,79.99,80.1,79.97,80.09,82673.0,79.2816,79.3907,79.2618,79.3807,82673.0
2016-08-10 12:00:00,80.09,80.21,80.08,80.16,122098.0,79.3807,79.4997,79.3708,79.4501,122098.0
2016-08-10 12:10:00,80.16,80.19,80.01,80.03,121555.0,79.4501,79.4799,79.3015,79.3213,121555.0
2016-08-10 12:20:00,80.04,80.16,80.01,80.14,88077.0,79.3312,79.4501,79.3015,79.4303,88077.0
2016-08-10 12:30:00,80.14,80.2,80.1,80.19,79708.0,79.4303,79.4898,79.3907,79.4799,79708.0
2016-08-10 12:40:00,80.2,80.31,80.2,80.27,34047.0,79.4898,79.5988,79.4898,79.5591,34047.0
2016-08-10 12:50:00,80.28,80.3,80.23,80.24,42404.0,79.5691,79.5889,79.5195,79.5294,42404.0
2016-08-10 13:00:00,80.26,80.32,80.25,80.27,39976.0,79.5492,79.6087,79.5393,79.5591,39976.0
2016-08-10 13:10:00,80.27,80.3,80.17,80.2,50343.0,79.5591,79.5889,79.46,79.4898,50343.0
2016-08-10 13:20:00,80.21,80.27,80.2,80.26,29477.0,79.4997,79.5591,79.4898,79.5492,29477.0
2016-08-10 13:30:00,80.26,80.29,80.23,80.27,32393.0,79.5492,79.579,79.5195,79.5591,32393.0
2016-08-10 13:40:00,80.27,80.34,80.26,80.31,43960.0,79.5591,79.6285,79.5492,79.5988,43960.0
2016-08-10 13:50:00,80.31,80.32,80.26,80.27,31349.0,79.5988,79.6087,79.5492,79.5591,31349.0
2016-08-10 14:00:00,80.27,80.34,80.25,80.28,46694.0,79.5591,79.6285,79.5393,79.5691,46694.0
2016-08-10 14:10:00,80.28,80.29,80.18,80.22,55488.0,79.5691,79.579,79.4699,79.5096,55488.0
2016-08-10 14:20:00,80.21,80.21,80.05,80.1,58301.0,79.4997,79.4997,79.3411,79.3907,58301.0
2016-08-10 14:30:00,80.1,80.15,80.09,80.11,39955.0,79.3907,79.4402,79.3807,79.4006,39955.0
2016-08-10 14:40:00,80.11,80.15,80.08,80.12,43005.0,79.4006,79.4402,79.3708,79.4105,43005.0
2016-08-10 14:50:00,80.11,80.14,80.06,80.09,63304.0,79.4006,79.4303,79.351,79.3807,63304.0
2016-08-10 15:00:00,80.09,80.17,80.08,80.17,70088.0,79.3807,79.46,79.3708,79.46,70088.0
2016-08-10 15:10:00,80.16,80.22,80.14,80.21,65833.0,79.4501,79.5096,79.4303,79.4997,65833.0
2016-08-10 15:20:00,80.2,80.27,80.2,80.2,97997.0,79.4898,79.5591,79.4898,79.4898,97997.0
2016-08-10 15:30:00,80.21,80.25,80.2,80.21,131020.0,79.4997,79.5393,79.4898,79.4997,131020.0
2016-08-10 15:40:00,80.21,80.23,80.16,80.17,147181.0,79.4997,79.5195,79.4501,79.46,147181.0
2016-08-10 15:50:00,80.17,80.24,80.11,80.23,304664.0,79.46,79.5294,79.4006,79.5195,304664.0
2016-08-11 09:30:00,80.42,80.79,80.37,80.56,80879.0,79.7078,80.0745,79.6583,79.8466,80879.0
2016-08-11 09:40:00,80.59,80.7,80.45,80.65,73695.0,79.8763,79.9853,79.7376,79.9358,73695.0
2016-08-11 09:50:00,80.62,80.84,80.59,80.66,81624.0,79.9061,80.1241,79.8763,79.9457,81624.0
2016-08-11 10:00:00,80.65,80.65,80.25,80.27,57808.0,79.9358,79.9358,79.5393,79.5591,57808.0
2016-08-11 10:10:00,80.29,80.4,80.2,80.39,63417.0,79.579,79.688,79.4898,79.6781,63417.0
2016-08-11 10:20:00,80.39,80.53,80.34,80.5,36464.0,79.6781,79.8168,79.6285,79.7871,36464.0
2016-08-11 10:30:00,80.51,80.78,80.46,80.74,73546.0,79.797,80.0646,79.7475,80.025,73546.0
2016-08-11 10:40:00,80.74,80.87,80.69,80.86,61880.0,80.025,80.1538,79.9754,80.1439,61880.0
2016-08-11 10:50:00,80.87,80.98,80.86,80.94,88790.0,80.1538,80.2629,80.1439,80.2232,88790.0
2016-08-11 11:00:00,80.95,80.96,80.88,80.96,46885.0,80.2331,80.243,80.1637,80.243,46885.0
2016-08-11 11:10:00,80.97,80.98,80.84,80.93,70874.0,80.253,80.2629,80.1241,80.2133,70874.0
2016-08-11 11:20:00,80.94,81.08,80.91,81.06,89791.0,80.2232,80.362,80.1935,80.3422,89791.0
2016-08-11 11:30:00,81.06,81.3,80.98,81.29,61712.0,80.3422,80.58,80.2629,80.5701,61712.0
2016-08-11 11:40:00,81.29,81.38,81.29,81.34,106894.0,80.5701,80.6593,80.5701,80.6197,106894.0
2016-08-11 11:50:00,81.35,81.55,81.34,81.54,98863.0,80.6296,80.8278,80.6197,80.8179,98863.0
2016-08-11 12:00:00,81.55,81.64,81.44,81.52,141588.0,80.8278,80.917,80.7188,80.7981,141588.0
2016-08-11 12:10:00,81.53,81.54,81.38,81.45,39150.0,80.808,80.8179,80.6593,80.7287,39150.0
2016-08-11 12:20:00,81.47,81.53,81.45,81.48,50521.0,80.7485,80.808,80.7287,80.7584,50521.0
2016-08-11 12:30:00,81.49,81.5,81.38,81.43,39632.0,80.7683,80.7783,80.6593,80.7089,39632.0
2016-08-11 12:40:00,81.43,81.44,81.33,81.38,23629.0,80.7089,80.7188,80.6098,80.6593,23629.0
2016-08-11 12:50:00,81.38,81.49,81.35,81.47,35898.0,80.6593,80.7683,80.6296,80.7485,35898.0
2016-08-11 13:00:00,81.47,81.57,81.44,81.56,36021.0,80.7485,80.8476,80.7188,80.8377,36021.0
2016-08-11 13:10:00,81.56,81.6,81.43,81.46,33877.0,80.8377,80.8774,80.7089,80.7386,33877.0
2016-08-11 13:20:00,81.46,81.56,81.4,81.4,36990.0,80.7386,80.8377,80.6791,80.6791,36990.0
2016-08-11 13:30:00,81.41,81.45,81.35,81.36,37384.0,80.6891,80.7287,80.6296,80.6395,37384.0
2016-08-11 13:40:00,81.37,81.46,81.34,81.42,39455.0,80.6494,80.7386,80.6197,80.699,39455.0
2016-08-11 13:50:00,81.42,81.48,81.4,81.47,61889.0,80.699,80.7584,80.6791,80.7485,61889.0
2016-08-11 14:00:00,81.47,81.5,81.42,81.44,40936.0,80.7485,80.7783,80.699,80.7188,40936.0
2016-08-11 14:10:00,81.44,81.46,81.39,81.41,44821.0,80.7188,80.7386,80.6692,80.6891,44821.0
2016-08-11 14:20:00,81.41,81.46,81.41,81.44,93083.0,80.6891,80.7386,80.6891,80.7188,93083.0
2016-08-11 14:30:00,81.44,81.46,81.33,81.41,63563.0,80.7188,80.7386,80.6098,80.6891,63563.0
2016-08-11 14:40:00,81.42,81.47,81.4,81.42,31723.0,80.699,80.7485,80.6791,80.699,31723.0
2016-08-11 14:50:00,81.42,81.51,81.35,81.39,63840.0,80.699,80.7882,80.6296,80.6692,63840.0
2016-08-11 15:00:00,81.39,81.44,81.35,81.41,85402.0,80.6692,80.7188,80.6296,80.6891,85402.0
2016-08-11 15:10:00,81.42,81.44,81.37,81.39,49029.0,80.699,80.7188,80.6494,80.6692,49029.0
2016-08-11 15:20:00,81.4,81.43,81.38,81.42,55859.0,80.6791,80.7089,80.6593,80.699,55859.0
2016-08-11 15:30:00,81.41,81.51,81.39,81.51,96104.0,80.6891,80.7882,80.6692,80.7882,96104.0
2016-08-11 15:40:00,81.51,81.57,81.49,81.51,172733.0,80.7882,80.8476,80.7683,80.7882,172733.0
2016-08-11 15:50:00,81.51,81.55,81.49,81.5,415882.0,80.7882,80.8278,80.7683,80.7783,415882.0
2016-08-12 09:30:00,81.31,81.31,81.0,81.11,83554.0,80.5899,80.5899,80.2827,80.3917,83554.0
2016-08-12 09:40:00,81.13,81.3,81.05,81.11,95564.0,80.4115,80.58,80.3322,80.3917,95564.0
2016-08-12 09:50:00,81.11,81.16,80.9,80.91,127757.0,80.3917,80.4413,80.1836,80.1935,127757.0
2016-08-12 10:00:00,80.9,80.96,80.72,80.72,102806.0,80.1836,80.243,80.0052,80.0052,102806.0
2016-08-12 10:10:00,80.73,80.86,80.73,80.77,50576.0,80.0151,80.1439,80.0151,80.0547,50576.0
2016-08-12 10:20:00,80.76,80.78,80.59,80.59,82132.0,80.0448,80.0646,79.8763,79.8763,82132.0
2016-08-12 10:30:00,80.59,80.82,80.59,80.75,89799.0,79.8763,80.1043,79.8763,80.0349,89799.0
2016-08-12 10:40:00,80.74,81.0,80.73,81.0,39408.0,80.025,80.2827,80.0151,80.2827,39408.0
2016-08-12 10:50:00,80.99,81.11,80.96,81.09,41962.0,80.2728,80.3917,80.243,80.3719,41962.0
2016-08-12 11:00:00,81.08,81.22,81.04,81.21,25918.0,80.362,80.5007,80.3223,80.4908,25918.0
2016-08-12 11:10:00,81.22,81.32,81.16,81.32,39545.0,80.5007,80.5999,80.4413,80.5999,39545.0
2016-08-12 11:20:00,81.31,81.48,81.3,81.47,56056.0,80.5899,80.7584,80.58,80.7485,56056.0
2016-08-12 11:30:00,81.47,81.49,81.33,81.38,98792.0,80.7485,80.7683,80.6098,80.6593,98792.0
2016-08-12 11:40:00,81.38,81.42,81.32,81.4,38343.0,80.6593,80.699,80.5999,80.6791,38343.0
2016-08-12 11:50:00,81.41,81.6,81.4,81.59,61653.0,80.6891,80.8774,80.6791,80.8675,61653.0
2016-08-12 12:00:00,81.59,81.6,81.42,81.42,54626.0,80.8675,80.8774,80.699,80.699,54626.0
2016-08-12 12:10:00,81.42,81.5,81.38,81.44,60820.0,80.699,80.7783,80.6593,80.7188,60820.0
2016-08-12 12:20:00,81.44,81.52,81.41,81.51,32660.0,80.7188,80.7981,80.6891,80.7882,32660.0
2016-08-12 12:30:00,81.51,81.55,81.47,81.47,30315.0,80.7882,80.8278,80.7485,80.7485,30315.0
2016-08-12 12:40:00,81.47,81.53,81.44,81.47,38540.0,80.7485,80.808,80.7188,80.7485,38540.0
2016-08-12 12:50:00,81.47,81.54,81.42,81.52,47592.0,80.7485,80.8179,80.699,80.7981,47592.0
2016-08-12 13:00:00,81.52,81.53,81.34,81.41,41103.0,80.7981,80.808,80.6197,80.6891,41103.0
2016-08-12 13:10:00,81.4,81.5,81.37,81.45,34307.0,80.6791,80.7783,80.6494,80.7287,34307.0
2016-08-12 13:20:00,81.46,81.48,81.43,81.44,22316.0,80.7386,80.7584,80.7089,80.7188,22316.0
2016-08-12 13:30:00,81.42,81.65,81.42,81.63,76212.0,80.699,80.9269,80.699,80.9071,76212.0
2016-08-12 13:40:00,81.62,81.71,81.62,81.7,49255.0,80.8972,80.9864,80.8972,80.9765,49255.0
2016-08-12 13:50:00,81.69,81.79,81.64,81.68,56453.0,80.9666,81.0657,80.917,80.9567,56453.0
2016-08-12 14:00:00,81.68,81.72,81.63,81.72,75935.0,80.9567,80.9963,80.9071,80.9963,75935.0
2016-08-12 14:10:00,81.72,81.78,81.67,81.72,47620.0,80.9963,81.0558,80.9468,80.9963,47620.0
2016-08-12 14:20:00,81.72,81.77,81.68,81.74,41915.0,80.9963,81.0459,80.9567,81.0161,41915.0
2016-08-12 14:30:00,81.73,81.73,81.64,81.64,52253.0,81.0062,81.0062,80.917,80.917,52253.0
2016-08-12 14:40:00,81.64,81.73,81.61,81.73,54036.0,80.917,81.0062,80.8873,81.0062,54036.0
2016-08-12 14:50:00,81.73,81.75,81.67,81.72,59073.0,81.0062,81.026,80.9468,80.9963,59073.0
2016-08-12 15:00:00,81.72,81.72,81.59,81.62,102701.0,80.9963,80.9963,80.8675,80.8972,102701.0
2016-08-12 15:10:00,81.62,81.63,81.54,81.57,82056.0,80.8972,80.9071,80.8179,80.8476,82056.0
2016-08-12 15:20:00,81.57,81.64,81.52,81.64,72920.0,80.8476,80.917,80.7981,80.917,72920.0
2016-08-12 15:30:00,81.64,81.69,81.6,81.67,74936.0,80.917,80.9666,80.8774,80.9468,74936.0
2016-08-12 15:40:00,81.67,81.73,81.67,81.68,105737.0,80.9468,81.0062,80.9468,80.9567,105737.0
2016-08-12 15:50:00,81.68,81.68,81.6,81.62,177131.0,80.9567,80.9567,80.8774,80.8972,177131.0
2016-08-15 09:30:00,79.35,79.44,78.5,79.07,1121256.0,78.6473,78.7365,77.8048,78.3698,1121256.0
2016-08-15 09:40:00,79.09,79.39,78.55,78.7,798550.0,78.3896,78.6869,77.8544,78.0031,798550.0
2016-08-15 09:50:00,78.72,78.74,78.2,78.52,618162.0,78.0229,78.0427,77.5075,77.8246,618162.0
2016-08-15 10:00:00,78.53,79.02,78.52,78.65,676973.0,77.8346,78.3202,77.8246,77.9535,676973.0
2016-08-15 10:10:00,78.65,78.83,78.54,78.61,282737.0,77.9535,78.1319,77.8445,77.9139,282737.0
2016-08-15 10:20:00,78.61,78.93,78.57,78.79,320190.0,77.9139,78.231,77.8742,78.0923,320190.0
2016-08-15 10:30:00,78.79,78.85,78.63,78.8,288062.0,78.0923,78.1517,77.9337,78.1022,288062.0
2016-08-15 10:40:00,78.81,78.83,78.6,78.66,222426.0,78.1121,78.1319,77.9039,77.9634,222426.0
2016-08-15 10:50:00,78.67,78.82,78.53,78.72,281667.0,77.9733,78.122,77.8346,78.0229,281667.0
2016-08-15 11:00:00,78.72,79.01,78.7,78.87,278453.0,78.0229,78.3103,78.0031,78.1715,278453.0
2016-08-15 11:10:00,78.87,79.03,78.79,79.0,210857.0,78.1715,78.3301,78.0923,78.3004,210857.0
2016-08-15 11:20:00,79.0,79.36,78.98,79.35,283619.0,78.3004,78.6572,78.2806,78.6473,283619.0
2016-08-15 11:30:00,79.34,79.59,79.28,79.48,253223.0,78.6374,78.8852,78.5779,78.7761,253223.0
2016-08-15 11:40:00,79.47,79.5,79.26,79.31,160860.0,78.7662,78.796,78.5581,78.6077,160860.0
2016-08-15 11:50:00,79.32,79.51,79.31,79.45,147470.0,78.6176,78.8059,78.6077,78.7464,147470.0
2016-08-15 12:00:00,79.44,79.52,79.36,79.4,171090.0,78.7365,78.8158,78.6572,78.6969,171090.0
2016-08-15 12:10:00,79.39,79.6,79.38,79.59,105551.0,78.6869,78.8951,78.677,78.8852,105551.0
2016-08-15 12:20:00,79.58,79.75,79.55,79.59,154769.0,78.8753,79.0438,78.8455,78.8852,154769.0
2016-08-15 12:30:00,79.6,79.6,79.42,79.47,148085.0,78.8951,78.8951,78.7167,78.7662,148085.0
2016-08-15 12:40:00,79.46,79.47,79.37,79.4,104132.0,78.7563,78.7662,78.6671,78.6969,104132.0
2016-08-15 12:50:00,79.4,79.41,79.26,79.27,138876.0,78.6969,78.7068,78.5581,78.568,138876.0
2016-08-15 13:00:00,79.28,79.33,79.0,79.11,200975.0,78.5779,78.6275,78.3004,78.4094,200975.0
2016-08-15 13:10:00,79.11,79.17,79.0,79.05,89928.0,78.4094,78.4689,78.3004,78.35,89928.0
2016-08-15 13:20:00,79.05,79.13,79.01,79.12,106563.0,78.35,78.4292,78.3103,78.4193,106563.0
2016-08-15 13:30:00,79.12,79.36,79.1,79.32,72563.0,78.4193,78.6572,78.3995,78.6176,72563.0
2016-08-15 13:40:00,79.31,79.37,79.15,79.15,100404.0,78.6077,78.6671,78.4491,78.4491,100404.0
2016-08-15 13:50:00,79.16,79.2,79.01,79.01,131394.0,78.459,78.4986,78.3103,78.3103,131394.0
2016-08-15 14:00:00,79.01,79.15,79.0,79.12,166596.0,78.3103,78.4491,78.3004,78.4193,166596.0
2016-08-15 14:10:00,79.12,79.13,79.0,79.06,94575.0,78.4193,78.4292,78.3004,78.3599,94575.0
2016-08-15 14:20:00,79.06,79.25,79.05,79.24,133088.0,78.3599,78.5482,78.35,78.5383,133088.0
2016-08-15 14:30:00,79.24,79.33,79.21,79.3,128862.0,78.5383,78.6275,78.5085,78.5977,128862.0
2016-08-15 14:40:00,79.3,79.36,79.26,79.36,156539.0,78.5977,78.6572,78.5581,78.6572,156539.0
2016-08-15 14:50:00,79.35,79.41,79.24,79.33,142655.0,78.6473,78.7068,78.5383,78.6275,142655.0
2016-08-15 15:00:00,79.34,79.36,79.17,79.26,175974.0,78.6374,78.6572,78.4689,78.5581,175974.0
2016-08-15 15:10:00,79.26,79.3,79.06,79.06,177264.0,78.5581,78.5977,78.3599,78.3599,177264.0
2016-08-15 15:20:00,79.05,79.1,79.01,79.04,161587.0,78.35,78.3995,78.3103,78.34,161587.0
2016-08-15 15:30:00,79.03,79.13,78.97,78.97,210652.0,78.3301,78.4292,78.2707,78.2707,210652.0
2016-08-15 15:40:00,78.97,79.07,78.97,78.98,250733.0,78.2707,78.3698,78.2707,78.2806,250733.0
2016-08-15 15:50:00,78.98,79.0,78.81,78.89,539099.0,78.2806,78.3004,78.1121,78.1914,539099.0
2016-08-16 09:30:00,79.0,79.0,78.36,78.54,166586.0,78.3004,78.3004,77.6661,77.8445,166586.0
2016-08-16 09:40:00,78.53,78.85,78.48,78.62,139226.0,77.8346,78.1517,77.785,77.9238,139226.0
2016-08-16 09:50:00,78.62,78.85,78.57,78.75,139679.0,77.9238,78.1517,77.8742,78.0526,139679.0
2016-08-16 10:00:00,78.75,78.83,78.67,78.69,116237.0,78.0526,78.1319,77.9733,77.9931,116237.0
2016-08-16 10:10:00,78.68,78.76,78.62,78.65,62660.0,77.9832,78.0625,77.9238,77.9535,62660.0
2016-08-16 10:20:00,78.66,78.69,78.53,78.67,54705.0,77.9634,77.9931,77.8346,77.9733,54705.0
2016-08-16 10:30:00,78.66,78.72,78.55,78.63,56451.0,77.9634,78.0229,77.8544,77.9337,56451.0
2016-08-16 10:40:00,78.62,78.62,78.31,78.32,72231.0,77.9238,77.9238,77.6165,77.6264,72231.0
2016-08-16 10:50:00,78.32,78.34,78.27,78.34,57492.0,77.6264,77.6462,77.5769,77.6462,57492.0
2016-08-16 11:00:00,78.34,78.34,78.23,78.27,74161.0,77.6462,77.6462,77.5372,77.5769,74161.0
2016-08-16 11:10:00,78.26,78.47,78.25,78.38,80997.0,77.5669,77.7751,77.557,77.6859,80997.0
2016-08-16 11:20:00,78.39,78.52,78.37,78.4,83467.0,77.6958,77.8246,77.676,77.7057,83467.0
2016-08-16 11:30:00,78.39,78.4,78.13,78.16,119469.0,77.6958,77.7057,77.4381,77.4678,119469.0
2016-08-16 11:40:00,78.16,78.22,78.07,78.16,123449.0,77.4678,77.5273,77.3786,77.4678,123449.0
2016-08-16 11:50:00,78.16,78.19,78.07,78.1,100102.0,77.4678,77.4976,77.3786,77.4084,100102.0
2016-08-16 12:00:00,78.1,78.19,78.08,78.16,78649.0,77.4084,77.4976,77.3885,77.4678,78649.0
2016-08-16 12:10:00,78.15,78.17,78.08,78.08,71013.0,77.4579,77.4777,77.3885,77.3885,71013.0
2016-08-16 12:20:00,78.09,78.19,78.08,78.17,54905.0,77.3985,77.4976,77.3885,77.4777,54905.0
2016-08-16 12:30:00,78.16,78.19,78.07,78.16,96911.0,77.4678,77.4976,77.3786,77.4678,96911.0
2016-08-16 12:40:00,78.16,78.42,78.14,78.37,131268.0,77.4678,77.7255,77.448,77.676,131268.0
2016-08-16 12:50:00,78.38,78.55,78.36,78.53,109067.0,77.6859,77.8544,77.6661,77.8346,109067.0
2016-08-16 13:00:00,78.52,78.55,78.44,78.46,83890.0,77.8246,77.8544,77.7454,77.7652,83890.0
2016-08-16 13:10:00,78.46,78.47,78.37,78.4,44531.0,77.7652,77.7751,77.676,77.7057,44531.0
2016-08-16 13:20:00,78.4,78.43,78.34,78.39,55014.0,77.7057,77.7354,77.6462,77.6958,55014.0
2016-08-16 13:30:00,78.39,78.39,78.27,78.29,37540.0,77.6958,77.6958,77.5769,77.5967,37540.0
2016-08-16 13:40:00,78.28,78.33,78.25,78.3,86739.0,77.5868,77.6363,77.557,77.6066,86739.0
2016-08-16 13:50:00,78.3,78.33,78.27,78.29,49708.0,77.6066,77.6363,77.5769,77.5967,49708.0
2016-08-16 14:00:00,78.29,78.33,78.24,78.25,73848.0,77.5967,77.6363,77.5471,77.557,73848.0
2016-08-16 14:10:00,78.26,78.26,78.13,78.13,59742.0,77.5669,77.5669,77.4381,77.4381,59742.0
2016-08-16 14:20:00,78.14,78.3,78.13,78.27,87961.0,77.448,77.6066,77.4381,77.5769,87961.0
2016-08-16 14:30:00,78.26,78.29,78.21,78.24,51912.0,77.5669,77.5967,77.5174,77.5471,51912.0
2016-08-16 14:40:00,78.24,78.29,78.21,78.27,49641.0,77.5471,77.5967,77.5174,77.5769,49641.0
2016-08-16 14:50:00,78.27,78.32,78.25,78.29,92145.0,77.5769,77.6264,77.557,77.5967,92145.0
2016-08-16 15:00:00,78.3,78.34,78.26,78.27,98223.0,77.6066,77.6462,77.5669,77.5769,98223.0
2016-08-16 15:10:00,78.28,78.32,78.21,78.27,149328.0,77.5868,77.6264,77.5174,77.5769,149328.0
2016-08-16 15:20:00,78.27,78.31,78.23,78.3,113862.0,77.5769,77.6165,77.5372,77.6066,113862.0
2016-08-16 15:30:00,78.3,78.3,78.16,78.19,189177.0,77.6066,77.6066,77.4678,77.4976,189177.0
2016-08-16 15:40:00,78.2,78.22,78.12,78.12,213512.0,77.5075,77.5273,77.4282,77.4282,213512.0
2016-08-16 15:50:00,78.12,78.13,77.92,77.96,449943.0,77.4282,77.4381,77.23,77.2696,449943.0
2016-08-17 09:30:00,77.42,77.45,75.87,76.51,847305.0,76.7344,76.7641,75.1981,75.8324,847305.0
2016-08-17 09:40:00,76.49,77.1,76.41,76.89,473212.0,75.8126,76.4172,75.7333,76.2091,473212.0
2016-08-17 09:50:00,76.9,77.07,76.56,76.59,351919.0,76.219,76.3875,75.882,75.9117,351919.0
2016-08-17 10:00:00,76.58,76.65,76.11,76.4,433376.0,75.9018,75.9712,75.436,75.7234,433376.0
2016-08-17 10:10:00,76.42,76.57,76.35,76.43,153526.0,75.7432,75.8919,75.6739,75.7532,153526.0
2016-08-17 10:20:00,76.45,76.76,76.45,76.64,113687.0,75.773,76.0802,75.773,75.9613,113687.0
2016-08-17 10:30:00,76.65,76.8,76.63,76.75,84419.0,75.9712,76.1199,75.9514,76.0703,84419.0
2016-08-17 10:40:00,76.75,76.88,76.69,76.84,165028.0,76.0703,76.1992,76.0109,76.1595,165028.0
2016-08-17 10:50:00,76.84,76.89,76.74,76.78,61857.0,76.1595,76.2091,76.0604,76.1001,61857.0
2016-08-17 11:00:00,76.77,76.81,76.62,76.69,102678.0,76.0901,76.1298,75.9415,76.0109,102678.0
2016-08-17 11:10:00,76.69,76.71,76.5,76.51,161752.0,76.0109,76.0307,75.8225,75.8324,161752.0
2016-08-17 11:20:00,76.51,76.53,76.31,76.35,132269.0,75.8324,75.8523,75.6342,75.6739,132269.0
2016-08-17 11:30:00,76.34,76.4,76.28,76.37,60675.0,75.664,75.7234,75.6045,75.6937,60675.0
2016-08-17 11:40:00,76.37,76.39,76.27,76.3,52155.0,75.6937,75.7135,75.5946,75.6243,52155.0
2016-08-17 11:50:00,76.31,76.41,76.3,76.37,81872.0,75.6342,75.7333,75.6243,75.6937,81872.0
2016-08-17 12:00:00,76.37,76.41,76.25,76.26,86739.0,75.6937,75.7333,75.5747,75.5847,86739.0
2016-08-17 12:10:00,76.27,76.4,76.25,76.31,65550.0,75.5946,75.7234,75.5747,75.6342,65550.0
2016-08-17 12:20:00,76.32,76.43,76.29,76.38,52797.0,75.6441,75.7532,75.6144,75.7036,52797.0
2016-08-17 12:30:00,76.38,76.39,76.28,76.29,68527.0,75.7036,75.7135,75.6045,75.6144,68527.0
2016-08-17 12:40:00,76.29,76.47,76.23,76.47,224948.0,75.6144,75.7928,75.5549,75.7928,224948.0
2016-08-17 12:50:00,76.48,76.54,76.27,76.27,133996.0,75.8027,75.8622,75.5946,75.5946,133996.0
2016-08-17 13:00:00,76.27,76.3,76.13,76.13,106403.0,75.5946,75.6243,75.4558,75.4558,106403.0
2016-08-17 13:10:00,76.14,76.23,75.99,76.1,478216.0,75.4657,75.5549,75.3171,75.4261,478216.0
2016-08-17 13:20:00,76.1,76.31,76.09,76.3,53045.0,75.4261,75.6342,75.4162,75.6243,53045.0
2016-08-17 13:30:00,76.3,76.37,76.23,76.35,87622.0,75.6243,75.6937,75.5549,75.6739,87622.0
2016-08-17 13:40:00,76.34,76.38,76.24,76.3,94735.0,75.664,75.7036,75.5648,75.6243,94735.0
2016-08-17 13:50:00,76.3,76.3,76.15,76.19,57515.0,75.6243,75.6243,75.4756,75.5153,57515.0
2016-08-17 14:00:00,76.19,76.22,76.05,76.08,130303.0,75.5153,75.545,75.3765,75.4063,130303.0
2016-08-17 14:10:00,76.09,76.34,76.08,76.28,199858.0,75.4162,75.664,75.4063,75.6045,199858.0
2016-08-17 14:20:00,76.28,76.35,76.2,76.29,163848.0,75.6045,75.6739,75.5252,75.6144,163848.0
2016-08-17 14:30:00,76.28,76.36,76.2,76.34,91031.0,75.6045,75.6838,75.5252,75.664,91031.0
2016-08-17 14:40:00,76.34,76.41,76.28,76.34,174000.0,75.664,75.7333,75.6045,75.664,174000.0
2016-08-17 14:50:00,76.35,76.37,76.21,76.26,96900.0,75.6739,75.6937,75.5351,75.5847,96900.0
2016-08-17 15:00:00,76.25,76.27,76.18,76.24,110798.0,75.5747,75.5946,75.5054,75.5648,110798.0
2016-08-17 15:10:00,76.24,76.29,76.22,76.24,103799.0,75.5648,75.6144,75.545,75.5648,103799.0
2016-08-17 15:20:00,76.25,76.31,76.23,76.25,117912.0,75.5747,75.6342,75.5549,75.5747,117912.0
2016-08-17 15:30:00,76.25,76.29,76.17,76.18,279963.0,75.5747,75.6144,75.4955,75.5054,279963.0
2016-08-17 15:40:00,76.18,76.2,76.11,76.14,282485.0,75.5054,75.5252,75.436,75.4657,282485.0
2016-08-17 15:50:00,76.15,76.34,76.14,76.3,748733.0,75.4756,75.664,75.4657,75.6243,748733.0
2016-08-18 09:30:00,76.37,76.61,76.17,76.45,214833.0,75.6937,75.9316,75.4955,75.773,214833.0
2016-08-18 09:40:00,76.45,76.71,76.28,76.69,533280.0,75.773,76.0307,75.6045,76.0109,533280.0
2016-08-18 09:50:00,76.69,76.8,76.55,76.66,340714.0,76.0109,76.1199,75.8721,75.9811,340714.0
2016-08-18 10:00:00,76.65,77.03,76.56,76.8,240554.0,75.9712,76.3478,75.882,76.1199,240554.0
2016-08-18 10:10:00,76.81,76.94,76.75,76.88,186215.0,76.1298,76.2586,76.0703,76.1992,186215.0
2016-08-18 10:20:00,76.88,76.98,76.66,76.68,251422.0,76.1992,76.2983,75.9811,76.0009,251422.0
2016-08-18 10:30:00,76.68,76.8,76.68,76.78,179149.0,76.0009,76.1199,76.0009,76.1001,179149.0
2016-08-18 10:40:00,76.77,76.78,76.62,76.64,88288.0,76.0901,76.1001,75.9415,75.9613,88288.0
2016-08-18 10:50:00,76.65,76.73,76.64,76.66,81750.0,75.9712,76.0505,75.9613,75.9811,81750.0
2016-08-18 11:00:00,76.66,76.7,76.58,76.59,150123.0,75.9811,76.0208,75.9018,75.9117,150123.0
2016-08-18 11:10:00,76.61,76.68,76.52,76.62,179373.0,75.9316,76.0009,75.8424,75.9415,179373.0
2016-08-18 11:20:00,76.62,76.74,76.52,76.71,129915.0,75.9415,76.0604,75.8424,76.0307,129915.0
2016-08-18 11:30:00,76.72,76.85,76.68,76.84,315350.0,76.0406,76.1694,76.0009,76.1595,315350.0
2016-08-18 11:40:00,76.84,76.89,76.77,76.81,129513.0,76.1595,76.2091,76.0901,76.1298,129513.0
2016-08-18 11:50:00,76.8,76.84,76.76,76.82,130035.0,76.1199,76.1595,76.0802,76.1397,130035.0
2016-08-18 12:00:00,76.83,76.95,76.82,76.87,205686.0,76.1496,76.2686,76.1397,76.1893,205686.0
2016-08-18 12:10:00,76.87,76.89,76.76,76.8,85426.0,76.1893,76.2091,76.0802,76.1199,85426.0
2016-08-18 12:20:00,76.8,76.81,76.66,76.66,114236.0,76.1199,76.1298,75.9811,75.9811,114236.0
2016-08-18 12:30:00,76.66,76.75,76.64,76.67,66850.0,75.9811,76.0703,75.9613,75.991,66850.0
2016-08-18 12:40:00,76.66,76.83,76.66,76.78,53444.0,75.9811,76.1496,75.9811,76.1001,53444.0
2016-08-18 12:50:00,76.79,76.83,76.74,76.81,35847.0,76.11,76.1496,76.0604,76.1298,35847.0
2016-08-18 13:00:00,76.82,76.84,76.79,76.83,52964.0,76.1397,76.1595,76.11,76.1496,52964.0
2016-08-18 13:10:00,76.82,76.84,76.8,76.84,134291.0,76.1397,76.1595,76.1199,76.1595,134291.0
2016-08-18 13:20:00,76.83,76.91,76.81,76.89,53049.0,76.1496,76.2289,76.1298,76.2091,53049.0
2016-08-18 13:30:00,76.89,76.93,76.86,76.9,96442.0,76.2091,76.2487,76.1793,76.219,96442.0
2016-08-18 13:40:00,76.89,76.99,76.87,76.98,47984.0,76.2091,76.3082,76.1893,76.2983,47984.0
2016-08-18 13:50:00,76.97,77.03,76.93,77.03,61536.0,76.2884,76.3478,76.2487,76.3478,61536.0
2016-08-18 14:00:00,77.02,77.11,76.99,77.04,139985.0,76.3379,76.4271,76.3082,76.3578,139985.0
2016-08-18 14:10:00,77.04,77.07,76.98,77.06,52081.0,76.3578,76.3875,76.2983,76.3776,52081.0
2016-08-18 14:20:00,77.05,77.09,77.03,77.05,45673.0,76.3677,76.4073,76.3478,76.3677,45673.0
2016-08-18 14:30:00,77.05,77.06,76.96,77.0,104463.0,76.3677,76.3776,76.2785,76.3181,104463.0
2016-08-18 14:40:00,77.01,77.01,76.94,76.98,71636.0,76.328,76.328,76.2586,76.2983,71636.0
2016-08-18 14:50:00,76.99,77.09,76.98,77.08,69681.0,76.3082,76.4073,76.2983,76.3974,69681.0
2016-08-18 15:00:00,77.07,77.15,77.04,77.14,57954.0,76.3875,76.4668,76.3578,76.4569,57954.0
2016-08-18 15:10:00,77.16,77.16,76.98,77.01,62086.0,76.4767,76.4767,76.2983,76.328,62086.0
2016-08-18 15:20:00,77.0,77.01,76.89,76.91,68957.0,76.3181,76.328,76.2091,76.2289,68957.0
2016-08-18 15:30:00,76.92,76.94,76.79,76.83,191996.0,76.2388,76.2586,76.11,76.1496,191996.0
2016-08-18 15:40:00,76.83,76.94,76.81,76.87,134934.0,76.1496,76.2586,76.1298,76.1893,134934.0
2016-08-18 15:50:00,76.86,76.94,76.83,76.91,245725.0,76.1793,76.2586,76.1496,76.2289,245725.0
2016-08-19 09:30:00,76.72,77.03,76.51,76.6,306708.0,76.0406,76.3478,75.8324,75.9217,306708.0
2016-08-19 09:40:00,76.6,76.78,76.53,76.7,75016.0,75.9217,76.1001,75.8523,76.0208,75016.0
2016-08-19 09:50:00,76.68,77.12,76.64,77.1,92348.0,76.0009,76.437,75.9613,76.4172,92348.0
2016-08-19 10:00:00,77.1,77.11,77.0,77.04,77635.0,76.4172,76.4271,76.3181,76.3578,77635.0
2016-08-19 10:10:00,77.04,77.09,77.0,77.06,57509.0,76.3578,76.4073,76.3181,76.3776,57509.0
2016-08-19 10:20:00,77.06,77.37,77.04,77.36,83436.0,76.3776,76.6848,76.3578,76.6749,83436.0
2016-08-19 10:30:00,77.36,77.37,77.07,77.11,53868.0,76.6749,76.6848,76.3875,76.4271,53868.0
2016-08-19 10:40:00,77.11,77.18,77.04,77.07,44595.0,76.4271,76.4965,76.3578,76.3875,44595.0
2016-08-19 10:50:00,77.07,77.16,77.05,77.1,75558.0,76.3875,76.4767,76.3677,76.4172,75558.0
2016-08-19 11:00:00,77.11,77.15,77.08,77.09,46698.0,76.4271,76.4668,76.3974,76.4073,46698.0
2016-08-19 11:10:00,77.08,77.12,77.07,77.11,38429.0,76.3974,76.437,76.3875,76.4271,38429.0
2016-08-19 11:20:00,77.11,77.21,77.09,77.12,42032.0,76.4271,76.5262,76.4073,76.437,42032.0
2016-08-19 11:30:00,77.12,77.14,77.1,77.12,36232.0,76.437,76.4569,76.4172,76.437,36232.0
2016-08-19 11:40:00,77.12,77.26,77.11,77.23,57589.0,76.437,76.5758,76.4271,76.5461,57589.0
2016-08-19 11:50:00,77.22,77.27,77.2,77.23,43890.0,76.5362,76.5857,76.5163,76.5461,43890.0
2016-08-19 12:00:00,77.23,77.27,77.19,77.21,38223.0,76.5461,76.5857,76.5064,76.5262,38223.0
2016-08-19 12:10:00,77.2,77.22,77.14,77.17,37867.0,76.5163,76.5362,76.4569,76.4866,37867.0
2016-08-19 12:20:00,77.17,77.21,77.15,77.2,18715.0,76.4866,76.5262,76.4668,76.5163,18715.0
2016-08-19 12:30:00,77.2,77.23,77.14,77.19,31552.0,76.5163,76.5461,76.4569,76.5064,31552.0
2016-08-19 12:40:00,77.19,77.19,77.14,77.17,27234.0,76.5064,76.5064,76.4569,76.4866,27234.0
2016-08-19 12:50:00,77.17,77.21,77.14,77.18,52848.0,76.4866,76.5262,76.4569,76.4965,52848.0
2016-08-19 13:00:00,77.18,77.18,77.14,77.16,38152.0,76.4965,76.4965,76.4569,76.4767,38152.0
2016-08-19 13:10:00,77.16,77.18,77.11,77.12,32984.0,76.4767,76.4965,76.4271,76.437,32984.0
2016-08-19 13:20:00,77.12,77.18,77.1,77.16,30236.0,76.437,76.4965,76.4172,76.4767,30236.0
2016-08-19 13:30:00,77.17,77.22,77.1,77.2,29462.0,76.4866,76.5362,76.4172,76.5163,29462.0
2016-08-19 13:40:00,77.2,77.32,77.19,77.31,28765.0,76.5163,76.6353,76.5064,76.6254,28765.0
2016-08-19 13:50:00,77.32,77.37,77.28,77.3,56963.0,76.6353,76.6848,76.5956,76.6155,56963.0
2016-08-19 14:00:00,77.29,77.34,77.28,77.33,37588.0,76.6055,76.6551,76.5956,76.6452,37588.0
2016-08-19 14:10:00,77.33,77.38,77.29,77.31,28403.0,76.6452,76.6947,76.6055,76.6254,28403.0
2016-08-19 14:20:00,77.31,77.37,77.3,77.36,60005.0,76.6254,76.6848,76.6155,76.6749,60005.0
2016-08-19 14:30:00,77.36,77.37,77.29,77.33,42876.0,76.6749,76.6848,76.6055,76.6452,42876.0
2016-08-19 14:40:00,77.34,77.41,77.33,77.36,39713.0,76.6551,76.7245,76.6452,76.6749,39713.0
2016-08-19 14:50:00,77.36,77.44,77.35,77.41,55743.0,76.6749,76.7542,76.665,76.7245,55743.0
2016-08-19 15:00:00,77.42,77.43,77.38,77.41,31182.0,76.7344,76.7443,76.6947,76.7245,31182.0
2016-08-19 15:10:00,77.41,77.47,77.39,77.44,53315.0,76.7245,76.7839,76.7047,76.7542,53315.0
2016-08-19 15:20:00,77.44,77.57,77.43,77.54,65918.0,76.7542,76.8831,76.7443,76.8533,65918.0
2016-08-19 15:30:00,77.54,77.56,77.4,77.4,74325.0,76.8533,76.8731,76.7146,76.7146,74325.0
2016-08-19 15:40:00,77.4,77.49,77.4,77.48,175545.0,76.7146,76.8038,76.7146,76.7939,175545.0
2016-08-19 15:50:00,77.49,77.52,77.45,77.47,437592.0,76.8038,76.8335,76.7641,76.7839,437592.0
2016-08-22 09:30:00,77.43,77.48,77.06,77.42,187834.0,76.7443,76.7939,76.3776,76.7344,187834.0
2016-08-22 09:40:00,77.42,77.42,77.26,77.26,104428.0,76.7344,76.7344,76.5758,76.5758,104428.0
2016-08-22 09:50:00,77.26,77.36,77.18,77.35,77027.0,76.5758,76.6749,76.4965,76.665,77027.0
2016-08-22 10:00:00,77.35,77.44,77.23,77.31,82425.0,76.665,76.7542,76.5461,76.6254,82425.0
2016-08-22 10:10:00,77.3,77.54,77.26,77.52,113247.0,76.6155,76.8533,76.5758,76.8335,113247.0
2016-08-22 10:20:00,77.53,77.65,77.49,77.53,107823.0,76.8434,76.9624,76.8038,76.8434,107823.0
2016-08-22 10:30:00,77.53,77.59,77.43,77.44,97134.0,76.8434,76.9029,76.7443,76.7542,97134.0
2016-08-22 10:40:00,77.43,77.45,77.34,77.44,80985.0,76.7443,76.7641,76.6551,76.7542,80985.0
2016-08-22 10:50:00,77.45,77.47,77.35,77.38,73230.0,76.7641,76.7839,76.665,76.6947,73230.0
2016-08-22 11:00:00,77.38,77.52,77.38,77.42,59916.0,76.6947,76.8335,76.6947,76.7344,59916.0
2016-08-22 11:10:00,77.41,77.42,77.24,77.24,60566.0,76.7245,76.7344,76.556,76.556,60566.0
2016-08-22 11:20:00,77.24,77.25,77.1,77.13,56994.0,76.556,76.5659,76.4172,76.447,56994.0
2016-08-22 11:30:00,77.13,77.18,77.06,77.16,55557.0,76.447,76.4965,76.3776,76.4767,55557.0
2016-08-22 11:40:00,77.17,77.21,77.12,77.2,55828.0,76.4866,76.5262,76.437,76.5163,55828.0
2016-08-22 11:50:00,77.21,77.31,77.19,77.3,47288.0,76.5262,76.6254,76.5064,76.6155,47288.0
2016-08-22 12:00:00,77.29,77.33,77.23,77.3,61191.0,76.6055,76.6452,76.5461,76.6155,61191.0
2016-08-22 12:10:00,77.29,77.35,77.28,77.32,83761.0,76.6055,76.665,76.5956,76.6353,83761.0
2016-08-22 12:20:00,77.32,77.61,77.32,77.49,47611.0,76.6353,76.9227,76.6353,76.8038,47611.0
2016-08-22 12:30:00,77.48,77.5,77.37,77.4,34833.0,76.7939,76.8137,76.6848,76.7146,34833.0
2016-08-22 12:40:00,77.4,77.42,77.27,77.34,53537.0,76.7146,76.7344,76.5857,76.6551,53537.0
2016-08-22 12:50:00,77.34,77.36,77.23,77.23,24930.0,76.6551,76.6749,76.5461,76.5461,24930.0
2016-08-22 13:00:00,77.22,77.26,77.19,77.26,23090.0,76.5362,76.5758,76.5064,76.5758,23090.0
2016-08-22 13:10:00,77.27,77.3,77.22,77.23,24655.0,76.5857,76.6155,76.5362,76.5461,24655.0
2016-08-22 13:20:00,77.24,77.24,77.02,77.12,51690.0,76.556,76.556,76.3379,76.437,51690.0
2016-08-22 13:30:00,77.12,77.16,77.09,77.12,23215.0,76.437,76.4767,76.4073,76.437,23215.0
2016-08-22 13:40:00,77.13,77.24,77.12,77.2,52196.0,76.447,76.556,76.437,76.5163,52196.0
2016-08-22 13:50:00,77.2,77.24,77.16,77.19,51900.0,76.5163,76.556,76.4767,76.5064,51900.0
2016-08-22 14:00:00,77.19,77.28,77.18,77.19,51915.0,76.5064,76.5956,76.4965,76.5064,51915.0
2016-08-22 14:10:00,77.19,77.22,77.15,77.17,49167.0,76.5064,76.5362,76.4668,76.4866,49167.0
2016-08-22 14:20:00,77.17,77.2,76.99,77.0,148958.0,76.4866,76.5163,76.3082,76.3181,148958.0
2016-08-22 14:30:00,76.99,77.17,76.96,77.16,349071.0,76.3082,76.4866,76.2785,76.4767,349071.0
2016-08-22 14:40:00,77.16,77.21,77.14,77.19,81172.0,76.4767,76.5262,76.4569,76.5064,81172.0
2016-08-22 14:50:00,77.2,77.2,77.08,77.12,156687.0,76.5163,76.5163,76.3974,76.437,156687.0
2016-08-22 15:00:00,77.14,77.23,77.13,77.19,62725.0,76.4569,76.5461,76.447,76.5064,62725.0
2016-08-22 15:10:00,77.2,77.24,77.17,77.19,38625.0,76.5163,76.556,76.4866,76.5064,38625.0
2016-08-22 15:20:00,77.19,77.28,77.15,77.27,167802.0,76.5064,76.5956,76.4668,76.5857,167802.0
2016-08-22 15:30:00,77.27,77.28,77.19,77.23,91576.0,76.5857,76.5956,76.5064,76.5461,91576.0
2016-08-22 15:40:00,77.23,77.29,77.19,77.26,154532.0,76.5461,76.6055,76.5064,76.5758,154532.0
2016-08-22 15:50:00,77.27,77.28,77.19,77.24,236065.0,76.5857,76.5956,76.5064,76.556,236065.0
2016-08-23 09:30:00,77.82,77.95,77.68,77.89,76461.0,77.1308,77.2597,76.9921,77.2002,76461.0
2016-08-23 09:40:00,77.88,77.89,77.7,77.76,57232.0,77.1903,77.2002,77.0119,77.0714,57232.0
2016-08-23 09:50:00,77.77,77.88,77.73,77.78,61297.0,77.0813,77.1903,77.0416,77.0912,61297.0
2016-08-23 10:00:00,77.79,77.9,77.77,77.87,69330.0,77.1011,77.2101,77.0813,77.1804,69330.0
2016-08-23 10:10:00,77.86,77.94,77.81,77.83,109469.0,77.1705,77.2498,77.1209,77.1408,109469.0
2016-08-23 10:20:00,77.84,77.91,77.77,77.81,73795.0,77.1507,77.22,77.0813,77.1209,73795.0
2016-08-23 10:30:00,77.81,77.93,77.81,77.9,117630.0,77.1209,77.2399,77.1209,77.2101,117630.0
2016-08-23 10:40:00,77.9,78.04,77.88,77.95,92737.0,77.2101,77.3489,77.1903,77.2597,92737.0
2016-08-23 10:50:00,77.96,77.98,77.84,77.97,92807.0,77.2696,77.2894,77.1507,77.2795,92807.0
2016-08-23 11:00:00,77.96,78.02,77.92,77.94,115820.0,77.2696,77.3291,77.23,77.2498,115820.0
2016-08-23 11:10:00,77.93,78.02,77.9,78.02,61641.0,77.2399,77.3291,77.2101,77.3291,61641.0
2016-08-23 11:20:00,78.01,78.08,77.99,78.04,100596.0,77.3192,77.3885,77.2993,77.3489,100596.0
2016-08-23 11:30:00,78.05,78.2,78.04,78.18,85641.0,77.3588,77.5075,77.3489,77.4877,85641.0
2016-08-23 11:40:00,78.18,78.23,78.16,78.23,80262.0,77.4877,77.5372,77.4678,77.5372,80262.0
2016-08-23 11:50:00,78.22,78.28,78.22,78.24,146402.0,77.5273,77.5868,77.5273,77.5471,146402.0
2016-08-23 12:00:00,78.23,78.24,78.12,78.12,84697.0,77.5372,77.5471,77.4282,77.4282,84697.0
2016-08-23 12:10:00,78.12,78.19,78.08,78.16,126818.0,77.4282,77.4976,77.3885,77.4678,126818.0
2016-08-23 12:20:00,78.15,78.24,78.14,78.23,52609.0,77.4579,77.5471,77.448,77.5372,52609.0
2016-08-23 12:30:00,78.23,78.27,78.21,78.23,67208.0,77.5372,77.5769,77.5174,77.5372,67208.0
2016-08-23 12:40:00,78.22,78.24,78.1,78.11,48400.0,77.5273,77.5471,77.4084,77.4183,48400.0
2016-08-23 12:50:00,78.1,78.12,77.95,78.06,51911.0,77.4084,77.4282,77.2597,77.3687,51911.0
2016-08-23 13:00:00,78.05,78.11,78.04,78.08,43432.0,77.3588,77.4183,77.3489,77.3885,43432.0
2016-08-23 13:10:00,78.08,78.08,78.0,78.05,48070.0,77.3885,77.3885,77.3093,77.3588,48070.0
2016-08-23 13:20:00,78.05,78.11,78.05,78.08,47269.0,77.3588,77.4183,77.3588,77.3885,47269.0
2016-08-23 13:30:00,78.08,78.09,78.03,78.04,58746.0,77.3885,77.3985,77.339,77.3489,58746.0
2016-08-23 13:40:00,78.04,78.08,78.01,78.03,53778.0,77.3489,77.3885,77.3192,77.339,53778.0
2016-08-23 13:50:00,78.03,78.07,78.0,78.0,80582.0,77.339,77.3786,77.3093,77.3093,80582.0
2016-08-23 14:00:00,77.99,78.04,77.93,78.02,67282.0,77.2993,77.3489,77.2399,77.3291,67282.0
2016-08-23 14:10:00,78.02,78.05,78.0,78.02,52626.0,77.3291,77.3588,77.3093,77.3291,52626.0
2016-08-23 14:20:00,78.02,78.05,78.0,78.01,70798.0,77.3291,77.3588,77.3093,77.3192,70798.0
2016-08-23 14:30:00,78.02,78.04,77.98,78.01,47062.0,77.3291,77.3489,77.2894,77.3192,47062.0
2016-08-23 14:40:00,78.02,78.06,77.92,77.99,82635.0,77.3291,77.3687,77.23,77.2993,82635.0
2016-08-23 14:50:00,77.99,78.04,77.97,77.98,54011.0,77.2993,77.3489,77.2795,77.2894,54011.0
2016-08-23 15:00:00,77.98,78.08,77.98,78.08,64608.0,77.2894,77.3885,77.2894,77.3885,64608.0
2016-08-23 15:10:00,78.07,78.15,78.07,78.12,94056.0,77.3786,77.4579,77.3786,77.4282,94056.0
2016-08-23 15:20:00,78.12,78.19,78.11,78.17,127599.0,77.4282,77.4976,77.4183,77.4777,127599.0
2016-08-23 15:30:00,78.16,78.16,78.07,78.11,114156.0,77.4678,77.4678,77.3786,77.4183,114156.0
2016-08-23 15:40:00,78.11,78.12,78.04,78.08,153386.0,77.4183,77.4282,77.3489,77.3885,153386.0
2016-08-23 15:50:00,78.08,78.11,77.99,78.0,332057.0,77.3885,77.4183,77.2993,77.3093,332057.0
2016-08-24 09:30:00,78.11,78.69,78.0,78.39,192840.0,77.4183,77.9931,77.3093,77.6958,192840.0
2016-08-24 09:40:00,78.38,78.45,78.01,78.05,61747.0,77.6859,77.7553,77.3192,77.3588,61747.0
2016-08-24 09:50:00,78.07,78.41,78.06,78.36,72444.0,77.3786,77.7156,77.3687,77.6661,72444.0
2016-08-24 10:00:00,78.38,78.41,78.29,78.39,89917.0,77.6859,77.7156,77.5967,77.6958,89917.0
2016-08-24 10:10:00,78.38,78.52,78.3,78.33,108391.0,77.6859,77.8246,77.6066,77.6363,108391.0
2016-08-24 10:20:00,78.33,78.35,78.26,78.31,52833.0,77.6363,77.6562,77.5669,77.6165,52833.0
2016-08-24 10:30:00,78.31,78.47,78.27,78.45,96513.0,77.6165,77.7751,77.5769,77.7553,96513.0
2016-08-24 10:40:00,78.45,78.48,78.24,78.29,79719.0,77.7553,77.785,77.5471,77.5967,79719.0
2016-08-24 10:50:00,78.28,78.3,78.17,78.2,78425.0,77.5868,77.6066,77.4777,77.5075,78425.0
2016-08-24 11:00:00,78.2,78.29,78.19,78.21,54013.0,77.5075,77.5967,77.4976,77.5174,54013.0
2016-08-24 11:10:00,78.2,78.28,78.17,78.27,98228.0,77.5075,77.5868,77.4777,77.5769,98228.0
2016-08-24 11:20:00,78.28,78.36,78.21,78.27,109951.0,77.5868,77.6661,77.5174,77.5769,109951.0
2016-08-24 11:30:00,78.26,78.29,78.19,78.24,42998.0,77.5669,77.5967,77.4976,77.5471,42998.0
2016-08-24 11:40:00,78.24,78.32,78.18,78.23,52270.0,77.5471,77.6264,77.4877,77.5372,52270.0
2016-08-24 11:50:00,78.21,78.27,78.15,78.23,41932.0,77.5174,77.5769,77.4579,77.5372,41932.0
2016-08-24 12:00:00,78.24,78.36,78.19,78.3,49534.0,77.5471,77.6661,77.4976,77.6066,49534.0
2016-08-24 12:10:00,78.3,78.39,78.29,78.34,37904.0,77.6066,77.6958,77.5967,77.6462,37904.0
2016-08-24 12:20:00,78.34,78.34,78.25,78.26,43971.0,77.6462,77.6462,77.557,77.5669,43971.0
2016-08-24 12:30:00,78.26,78.31,78.2,78.26,44031.0,77.5669,77.6165,77.5075,77.5669,44031.0
2016-08-24 12:40:00,78.26,78.27,78.17,78.21,39350.0,77.5669,77.5769,77.4777,77.5174,39350.0
2016-08-24 12:50:00,78.2,78.3,78.2,78.28,33017.0,77.5075,77.6066,77.5075,77.5868,33017.0
2016-08-24 13:00:00,78.28,78.33,78.2,78.29,52395.0,77.5868,77.6363,77.5075,77.5967,52395.0
2016-08-24 13:10:00,78.29,78.29,78.22,78.23,27515.0,77.5967,77.5967,77.5273,77.5372,27515.0
2016-08-24 13:20:00,78.24,78.27,78.22,78.26,19104.0,77.5471,77.5769,77.5273,77.5669,19104.0
2016-08-24 13:30:00,78.26,78.33,78.25,78.31,48067.0,77.5669,77.6363,77.557,77.6165,48067.0
2016-08-24 13:40:00,78.31,78.42,78.3,78.4,66677.0,77.6165,77.7255,77.6066,77.7057,66677.0
2016-08-24 13:50:00,78.4,78.4,78.27,78.29,33563.0,77.7057,77.7057,77.5769,77.5967,33563.0
2016-08-24 14:00:00,78.29,78.29,78.13,78.13,80231.0,77.5967,77.5967,77.4381,77.4381,80231.0
2016-08-24 14:10:00,78.12,78.21,78.07,78.14,77294.0,77.4282,77.5174,77.3786,77.448,77294.0
2016-08-24 14:20:00,78.14,78.14,77.99,78.05,80080.0,77.448,77.448,77.2993,77.3588,80080.0
2016-08-24 14:30:00,78.05,78.05,77.92,77.99,46238.0,77.3588,77.3588,77.23,77.2993,46238.0
2016-08-24 14:40:00,78.0,78.05,77.97,77.99,59027.0,77.3093,77.3588,77.2795,77.2993,59027.0
2016-08-24 14:50:00,77.99,78.08,77.98,78.02,56485.0,77.2993,77.3885,77.2894,77.3291,56485.0
2016-08-24 15:00:00,78.03,78.03,77.81,77.81,69160.0,77.339,77.339,77.1209,77.1209,69160.0
2016-08-24 15:10:00,77.81,77.85,77.69,77.71,101301.0,77.1209,77.1606,77.002,77.0218,101301.0
2016-08-24 15:20:00,77.71,77.76,77.66,77.66,105144.0,77.0218,77.0714,76.9723,76.9723,105144.0
2016-08-24 15:30:00,77.66,77.82,77.66,77.69,173730.0,76.9723,77.1308,76.9723,77.002,173730.0
2016-08-24 15:40:00,77.7,77.7,77.58,77.64,188069.0,77.0119,77.0119,76.893,76.9524,188069.0
2016-08-24 15:50:00,77.64,77.85,77.64,77.83,267028.0,76.9524,77.1606,76.9524,77.1408,267028.0
2016-08-25 09:30:00,78.14,78.97,78.11,78.95,302737.0,77.448,78.2707,77.4183,78.2508,302737.0
2016-08-25 09:40:00,78.97,78.97,78.68,78.73,229895.0,78.2707,78.2707,77.9832,78.0328,229895.0
2016-08-25 09:50:00,78.72,78.9,78.68,78.84,305869.0,78.0229,78.2013,77.9832,78.1418,305869.0
2016-08-25 10:00:00,78.85,78.92,78.66,78.71,191343.0,78.1517,78.2211,77.9634,78.013,191343.0
2016-08-25 10:10:00,78.72,79.47,78.68,79.41,635779.0,78.0229,78.7662,77.9832,78.7068,635779.0
2016-08-25 10:20:00,79.38,79.69,79.34,79.68,450867.0,78.677,78.9843,78.6374,78.9744,450867.0
2016-08-25 10:30:00,79.67,79.78,79.14,79.22,382497.0,78.9645,79.0735,78.4392,78.5184,382497.0
2016-08-25 10:40:00,79.2,79.8,79.15,79.8,258627.0,78.4986,79.0933,78.4491,79.0933,258627.0
2016-08-25 10:50:00,79.8,79.81,79.5,79.52,230797.0,79.0933,79.1032,78.796,78.8158,230797.0
2016-08-25 11:00:00,79.53,79.79,79.53,79.76,225680.0,78.8257,79.0834,78.8257,79.0537,225680.0
2016-08-25 11:10:00,79.77,79.87,79.68,79.81,144222.0,79.0636,79.1627,78.9744,79.1032,144222.0
2016-08-25 11:20:00,79.83,79.95,79.74,79.75,129724.0,79.123,79.242,79.0338,79.0438,129724.0
2016-08-25 11:30:00,79.76,79.89,79.75,79.82,56587.0,79.0537,79.1825,79.0438,79.1131,56587.0
2016-08-25 11:40:00,79.82,79.89,79.66,79.82,93008.0,79.1131,79.1825,78.9546,79.1131,93008.0
2016-08-25 11:50:00,79.83,79.87,79.76,79.84,66892.0,79.123,79.1627,79.0537,79.133,66892.0
2016-08-25 12:00:00,79.84,79.94,79.81,79.9,86533.0,79.133,79.2321,79.1032,79.1924,86533.0
2016-08-25 12:10:00,79.91,79.96,79.8,79.84,73370.0,79.2023,79.2519,79.0933,79.133,73370.0
2016-08-25 12:20:00,79.83,79.83,79.57,79.69,90387.0,79.123,79.123,78.8653,78.9843,90387.0
2016-08-25 12:30:00,79.69,79.81,79.66,79.8,66309.0,78.9843,79.1032,78.9546,79.0933,66309.0
2016-08-25 12:40:00,79.8,79.93,79.8,79.85,70950.0,79.0933,79.2222,79.0933,79.1429,70950.0
2016-08-25 12:50:00,79.87,79.88,79.77,79.84,43956.0,79.1627,79.1726,79.0636,79.133,43956.0
2016-08-25 13:00:00,79.84,79.9,79.76,79.81,43761.0,79.133,79.1924,79.0537,79.1032,43761.0
2016-08-25 13:10:00,79.8,79.9,79.77,79.87,50980.0,79.0933,79.1924,79.0636,79.1627,50980.0
2016-08-25 13:20:00,79.87,79.99,79.83,79.99,66406.0,79.1627,79.2816,79.123,79.2816,66406.0
2016-08-25 13:30:00,79.99,80.07,79.75,79.81,235219.0,79.2816,79.3609,79.0438,79.1032,235219.0
2016-08-25 13:40:00,79.79,79.9,79.73,79.86,76736.0,79.0834,79.1924,79.0239,79.1528,76736.0
2016-08-25 13:50:00,79.87,79.9,79.83,79.85,76777.0,79.1627,79.1924,79.123,79.1429,76777.0
2016-08-25 14:00:00,79.86,79.9,79.71,79.74,101337.0,79.1528,79.1924,79.0041,79.0338,101337.0
2016-08-25 14:10:00,79.75,79.84,79.72,79.8,51728.0,79.0438,79.133,79.014,79.0933,51728.0
2016-08-25 14:20:00,79.8,79.96,79.78,79.91,103820.0,79.0933,79.2519,79.0735,79.2023,103820.0
2016-08-25 14:30:00,79.9,80.07,79.89,80.07,104621.0,79.1924,79.3609,79.1825,79.3609,104621.0
2016-08-25 14:40:00,80.06,80.14,80.0,80.0,92297.0,79.351,79.4303,79.2915,79.2915,92297.0
2016-08-25 14:50:00,80.0,80.0,79.82,79.91,94298.0,79.2915,79.2915,79.1131,79.2023,94298.0
2016-08-25 15:00:00,79.91,79.97,79.83,79.97,125312.0,79.2023,79.2618,79.123,79.2618,125312.0
2016-08-25 15:10:00,79.95,80.08,79.95,80.08,111856.0,79.242,79.3708,79.242,79.3708,111856.0
2016-08-25 15:20:00,80.07,80.18,80.01,80.07,155118.0,79.3609,79.4699,79.3015,79.3609,155118.0
2016-08-25 15:30:00,80.06,80.24,80.05,80.17,248265.0,79.351,79.5294,79.3411,79.46,248265.0
2016-08-25 15:40:00,80.16,80.23,80.02,80.23,272155.0,79.4501,79.5195,79.3114,79.5195,272155.0
2016-08-25 15:50:00,80.23,80.23,80.02,80.15,522811.0,79.5195,79.5195,79.3114,79.4402,522811.0
2016-08-26 09:30:00,80.39,80.7,80.26,80.32,194432.0,79.6781,79.9853,79.5492,79.6087,194432.0
2016-08-26 09:40:00,80.34,80.34,80.12,80.12,104671.0,79.6285,79.6285,79.4105,79.4105,104671.0
2016-08-26 09:50:00,80.11,80.25,79.92,80.16,113840.0,79.4006,79.5393,79.2122,79.4501,113840.0
2016-08-26 10:00:00,80.13,80.33,79.8,80.05,162621.0,79.4204,79.6186,79.0933,79.3411,162621.0
2016-08-26 10:10:00,80.07,80.6,80.0,80.37,104224.0,79.3609,79.8862,79.2915,79.6583,104224.0
2016-08-26 10:20:00,80.38,80.47,80.32,80.42,58951.0,79.6682,79.7574,79.6087,79.7078,58951.0
2016-08-26 10:30:00,80.44,80.47,80.15,80.2,75579.0,79.7276,79.7574,79.4402,79.4898,75579.0
2016-08-26 10:40:00,80.2,80.22,80.06,80.11,49592.0,79.4898,79.5096,79.351,79.4006,49592.0
2016-08-26 10:50:00,80.11,80.12,79.91,79.92,92787.0,79.4006,79.4105,79.2023,79.2122,92787.0
2016-08-26 11:00:00,79.92,80.09,79.87,80.04,96140.0,79.2122,79.3807,79.1627,79.3312,96140.0
2016-08-26 11:10:00,80.04,80.09,80.01,80.08,42469.0,79.3312,79.3807,79.3015,79.3708,42469.0
2016-08-26 11:20:00,80.08,80.21,80.06,80.1,67029.0,79.3708,79.4997,79.351,79.3907,67029.0
2016-08-26 11:30:00,80.1,80.17,80.0,80.13,95368.0,79.3907,79.46,79.2915,79.4204,95368.0
2016-08-26 11:40:00,80.13,80.21,80.03,80.18,128881.0,79.4204,79.4997,79.3213,79.4699,128881.0
2016-08-26 11:50:00,80.18,80.2,79.85,79.91,78090.0,79.4699,79.4898,79.1429,79.2023,78090.0
2016-08-26 12:00:00,79.91,79.91,79.53,79.62,149912.0,79.2023,79.2023,78.8257,78.9149,149912.0
2016-08-26 12:10:00,79.62,79.67,79.5,79.65,128309.0,78.9149,78.9645,78.796,78.9446,128309.0
2016-08-26 12:20:00,79.64,79.75,79.63,79.72,81076.0,78.9347,79.0438,78.9248,79.014,81076.0
2016-08-26 12:30:00,79.72,79.82,79.63,79.8,71374.0,79.014,79.1131,78.9248,79.0933,71374.0
2016-08-26 12:40:00,79.8,79.84,79.74,79.77,37306.0,79.0933,79.133,79.0338,79.0636,37306.0
2016-08-26 12:50:00,79.76,79.78,79.66,79.77,48135.0,79.0537,79.0735,78.9546,79.0636,48135.0
2016-08-26 13:00:00,79.76,79.82,79.73,79.79,45358.0,79.0537,79.1131,79.0239,79.0834,45358.0
2016-08-26 13:10:00,79.79,79.8,79.71,79.72,32931.0,79.0834,79.0933,79.0041,79.014,32931.0
2016-08-26 13:20:00,79.72,79.72,79.58,79.66,66475.0,79.014,79.014,78.8753,78.9546,66475.0
2016-08-26 13:30:00,79.66,79.71,79.62,79.63,72981.0,78.9546,79.0041,78.9149,78.9248,72981.0
2016-08-26 13:40:00,79.63,79.67,79.59,79.63,69737.0,78.9248,78.9645,78.8852,78.9248,69737.0
2016-08-26 13:50:00,79.62,79.65,79.56,79.61,74121.0,78.9149,78.9446,78.8554,78.905,74121.0
2016-08-26 14:00:00,79.61,79.67,79.53,79.64,74713.0,78.905,78.9645,78.8257,78.9347,74713.0
2016-08-26 14:10:00,79.64,79.72,79.49,79.52,84521.0,78.9347,79.014,78.7861,78.8158,84521.0
2016-08-26 14:20:00,79.52,79.56,79.49,79.5,108065.0,78.8158,78.8554,78.7861,78.796,108065.0
2016-08-26 14:30:00,79.51,79.61,79.46,79.57,67104.0,78.8059,78.905,78.7563,78.8653,67104.0
2016-08-26 14:40:00,79.58,79.62,79.51,79.54,46063.0,78.8753,78.9149,78.8059,78.8356,46063.0
2016-08-26 14:50:00,79.54,79.65,79.51,79.63,48164.0,78.8356,78.9446,78.8059,78.9248,48164.0
2016-08-26 15:00:00,79.62,79.77,79.61,79.77,81013.0,78.9149,79.0636,78.905,79.0636,81013.0
2016-08-26 15:10:00,79.77,79.89,79.71,79.85,80873.0,79.0636,79.1825,79.0041,79.1429,80873.0
2016-08-26 15:20:00,79.86,80.0,79.8,79.97,72559.0,79.1528,79.2915,79.0933,79.2618,72559.0
2016-08-26 15:30:00,79.96,80.14,79.96,80.09,110119.0,79.2519,79.4303,79.2519,79.3807,110119.0
2016-08-26 15:40:00,80.09,80.16,80.04,80.12,126782.0,79.3807,79.4501,79.3312,79.4105,126782.0
2016-08-26 15:50:00,80.12,80.16,80.0,80.04,290965.0,79.4105,79.4501,79.2915,79.3312,290965.0
2016-08-29 09:30:00,80.23,80.24,79.83,79.93,171689.0,79.5195,79.5294,79.123,79.2222,171689.0
2016-08-29 09:40:00,79.93,80.02,79.83,79.85,92667.0,79.2222,79.3114,79.123,79.1429,92667.0
2016-08-29 09:50:00,79.84,79.93,79.72,79.8,92998.0,79.133,79.2222,79.014,79.0933,92998.0
2016-08-29 10:00:00,79.82,80.02,79.81,79.95,107112.0,79.1131,79.3114,79.1032,79.242,107112.0
2016-08-29 10:10:00,79.96,80.07,79.87,79.95,90497.0,79.2519,79.3609,79.1627,79.242,90497.0
2016-08-29 10:20:00,79.93,80.04,79.87,79.9,81972.0,79.2222,79.3312,79.1627,79.1924,81972.0
2016-08-29 10:30:00,79.9,79.98,79.87,79.91,68360.0,79.1924,79.2717,79.1627,79.2023,68360.0
2016-08-29 10:40:00,79.91,79.97,79.89,79.9,52182.0,79.2023,79.2618,79.1825,79.1924,52182.0
2016-08-29 10:50:00,79.9,79.92,79.81,79.86,50716.0,79.1924,79.2122,79.1032,79.1528,50716.0
2016-08-29 11:00:00,79.88,79.91,79.83,79.84,71824.0,79.1726,79.2023,79.123,79.133,71824.0
2016-08-29 11:10:00,79.84,79.85,79.76,79.77,109517.0,79.133,79.1429,79.0537,79.0636,109517.0
2016-08-29 11:20:00,79.78,79.83,79.76,79.83,109144.0,79.0735,79.123,79.0537,79.123,109144.0
2016-08-29 11:30:00,79.83,79.88,79.81,79.88,46540.0,79.123,79.1726,79.1032,79.1726,46540.0
2016-08-29 11:40:00,79.88,79.96,79.87,79.94,100203.0,79.1726,79.2519,79.1627,79.2321,100203.0
2016-08-29 11:50:00,79.94,80.0,79.9,79.97,89219.0,79.2321,79.2915,79.1924,79.2618,89219.0
2016-08-29 12:00:00,79.97,80.01,79.95,80.0,79468.0,79.2618,79.3015,79.242,79.2915,79468.0
2016-08-29 12:10:00,80.0,80.01,79.95,79.97,62133.0,79.2915,79.3015,79.242,79.2618,62133.0
2016-08-29 12:20:00,79.97,80.0,79.88,79.91,47914.0,79.2618,79.2915,79.1726,79.2023,47914.0
2016-08-29 12:30:00,79.91,79.94,79.85,79.85,134479.0,79.2023,79.2321,79.1429,79.1429,134479.0
2016-08-29 12:40:00,79.86,79.89,79.82,79.88,63558.0,79.1528,79.1825,79.1131,79.1726,63558.0
2016-08-29 12:50:00,79.88,79.89,79.85,79.88,49362.0,79.1726,79.1825,79.1429,79.1726,49362.0
2016-08-29 13:00:00,79.88,79.9,79.86,79.89,30485.0,79.1726,79.1924,79.1528,79.1825,30485.0
2016-08-29 13:10:00,79.9,79.97,79.89,79.96,29447.0,79.1924,79.2618,79.1825,79.2519,29447.0
2016-08-29 13:20:00,79.97,80.01,79.97,80.0,48233.0,79.2618,79.3015,79.2618,79.2915,48233.0
2016-08-29 13:30:00,80.0,80.01,79.96,80.0,37139.0,79.2915,79.3015,79.2519,79.2915,37139.0
2016-08-29 13:40:00,80.0,80.01,79.97,80.0,38959.0,79.2915,79.3015,79.2618,79.2915,38959.0
2016-08-29 13:50:00,79.99,80.01,79.97,80.0,68285.0,79.2816,79.3015,79.2618,79.2915,68285.0
2016-08-29 14:00:00,80.0,80.09,79.98,79.98,64351.0,79.2915,79.3807,79.2717,79.2717,64351.0
2016-08-29 14:10:00,79.99,80.03,79.98,80.0,56889.0,79.2816,79.3213,79.2717,79.2915,56889.0
2016-08-29 14:20:00,80.0,80.0,79.89,79.9,72372.0,79.2915,79.2915,79.1825,79.1924,72372.0
2016-08-29 14:30:00,79.9,79.93,79.86,79.92,52894.0,79.1924,79.2222,79.1528,79.2122,52894.0
2016-08-29 14:40:00,79.91,79.92,79.81,79.82,65205.0,79.2023,79.2122,79.1032,79.1131,65205.0
2016-08-29 14:50:00,79.83,79.89,79.82,79.89,52560.0,79.123,79.1825,79.1131,79.1825,52560.0
2016-08-29 15:00:00,79.89,79.92,79.88,79.91,58972.0,79.1825,79.2122,79.1726,79.2023,58972.0
2016-08-29 15:10:00,79.91,79.95,79.9,79.95,38860.0,79.2023,79.242,79.1924,79.242,38860.0
2016-08-29 15:20:00,79.95,79.97,79.87,79.94,71412.0,79.242,79.2618,79.1627,79.2321,71412.0
2016-08-29 15:30:00,79.92,79.99,79.9,79.98,72296.0,79.2122,79.2816,79.1924,79.2717,72296.0
2016-08-29 15:40:00,79.98,79.99,79.9,79.95,139936.0,79.2717,79.2816,79.1924,79.242,139936.0
2016-08-29 15:50:00,79.96,80.01,79.92,79.96,323952.0,79.2519,79.3015,79.2122,79.2519,323952.0
2016-08-30 09:30:00,80.0,80.22,79.76,79.83,136189.0,79.2915,79.5096,79.0537,79.123,136189.0
2016-08-30 09:40:00,79.83,79.99,79.72,79.78,105556.0,79.123,79.2816,79.014,79.0735,105556.0
2016-08-30 09:50:00,79.78,79.89,79.7,79.89,105409.0,79.0735,79.1825,78.9942,79.1825,105409.0
2016-08-30 10:00:00,79.89,80.03,79.7,79.8,109842.0,79.1825,79.3213,78.9942,79.0933,109842.0
2016-08-30 10:10:00,79.8,79.85,79.66,79.69,93628.0,79.0933,79.1429,78.9546,78.9843,93628.0
2016-08-30 10:20:00,79.69,79.74,79.6,79.72,63706.0,78.9843,79.0338,78.8951,79.014,63706.0
2016-08-30 10:30:00,79.73,79.73,79.52,79.57,64095.0,79.0239,79.0239,78.8158,78.8653,64095.0
2016-08-30 10:40:00,79.56,79.71,79.55,79.66,46121.0,78.8554,79.0041,78.8455,78.9546,46121.0
2016-08-30 10:50:00,79.66,79.72,79.57,79.68,46368.0,78.9546,79.014,78.8653,78.9744,46368.0
2016-08-30 11:00:00,79.68,79.84,79.65,79.75,49777.0,78.9744,79.133,78.9446,79.0438,49777.0
2016-08-30 11:10:00,79.76,79.81,79.68,79.71,71697.0,79.0537,79.1032,78.9744,79.0041,71697.0
2016-08-30 11:20:00,79.72,79.78,79.68,79.78,45901.0,79.014,79.0735,78.9744,79.0735,45901.0
2016-08-30 11:30:00,79.77,79.83,79.72,79.81,53408.0,79.0636,79.123,79.014,79.1032,53408.0
2016-08-30 11:40:00,79.8,79.8,79.72,79.76,33505.0,79.0933,79.0933,79.014,79.0537,33505.0
2016-08-30 11:50:00,79.74,79.79,79.69,79.75,39979.0,79.0338,79.0834,78.9843,79.0438,39979.0
2016-08-30 12:00:00,79.76,79.77,79.71,79.73,49816.0,79.0537,79.0636,79.0041,79.0239,49816.0
2016-08-30 12:10:00,79.74,79.75,79.67,79.69,29291.0,79.0338,79.0438,78.9645,78.9843,29291.0
2016-08-30 12:20:00,79.69,79.75,79.66,79.66,31083.0,78.9843,79.0438,78.9546,78.9546,31083.0
2016-08-30 12:30:00,79.66,79.71,79.66,79.71,33470.0,78.9546,79.0041,78.9546,79.0041,33470.0
2016-08-30 12:40:00,79.7,79.71,79.61,79.62,41174.0,78.9942,79.0041,78.905,78.9149,41174.0
2016-08-30 12:50:00,79.63,79.63,79.56,79.56,50480.0,78.9248,78.9248,78.8554,78.8554,50480.0
2016-08-30 13:00:00,79.56,79.66,79.53,79.65,64921.0,78.8554,78.9546,78.8257,78.9446,64921.0
2016-08-30 13:10:00,79.66,79.68,79.58,79.59,23145.0,78.9546,78.9744,78.8753,78.8852,23145.0
2016-08-30 13:20:00,79.58,79.63,79.57,79.58,27721.0,78.8753,78.9248,78.8653,78.8753,27721.0
2016-08-30 13:30:00,79.58,79.66,79.58,79.64,34615.0,78.8753,78.9546,78.8753,78.9347,34615.0
2016-08-30 13:40:00,79.64,79.66,79.58,79.61,34243.0,78.9347,78.9546,78.8753,78.905,34243.0
2016-08-30 13:50:00,79.61,79.62,79.55,79.58,59734.0,78.905,78.9149,78.8455,78.8753,59734.0
2016-08-30 14:00:00,79.58,79.58,79.48,79.52,79998.0,78.8753,78.8753,78.7761,78.8158,79998.0
2016-08-30 14:10:00,79.52,79.54,79.35,79.38,67214.0,78.8158,78.8356,78.6473,78.677,67214.0
2016-08-30 14:20:00,79.39,79.49,79.37,79.45,48779.0,78.6869,78.7861,78.6671,78.7464,48779.0
2016-08-30 14:30:00,79.44,79.44,79.36,79.37,59514.0,78.7365,78.7365,78.6572,78.6671,59514.0
2016-08-30 14:40:00,79.37,79.46,79.36,79.45,38673.0,78.6671,78.7563,78.6572,78.7464,38673.0
2016-08-30 14:50:00,79.46,79.53,79.46,79.52,39869.0,78.7563,78.8257,78.7563,78.8158,39869.0
2016-08-30 15:00:00,79.52,79.6,79.48,79.57,46165.0,78.8158,78.8951,78.7761,78.8653,46165.0
2016-08-30 15:10:00,79.57,79.64,79.51,79.59,55728.0,78.8653,78.9347,78.8059,78.8852,55728.0
2016-08-30 15:20:00,79.59,79.67,79.52,79.66,47624.0,78.8852,78.9645,78.8158,78.9546,47624.0
2016-08-30 15:30:00,79.66,79.81,79.65,79.78,91830.0,78.9546,79.1032,78.9446,79.0735,91830.0
2016-08-30 15:40:00,79.77,79.83,79.74,79.78,98951.0,79.0636,79.123,79.0338,79.0735,98951.0
2016-08-30 15:50:00,79.78,79.81,79.71,79.81,226803.0,79.0735,79.1032,79.0041,79.1032,226803.0
2016-08-31 09:30:00,80.01,80.1,79.02,79.08,330922.0,79.3015,79.3907,78.3202,78.3797,330922.0
2016-08-31 09:40:00,79.08,79.35,78.94,79.2,238222.0,78.3797,78.6473,78.2409,78.4986,238222.0
2016-08-31 09:50:00,79.2,79.39,79.18,79.37,200396.0,78.4986,78.6869,78.4788,78.6671,200396.0
2016-08-31 10:00:00,79.37,79.5,79.24,79.28,223553.0,78.6671,78.796,78.5383,78.5779,223553.0
2016-08-31 10:10:00,79.29,79.34,79.0,79.21,224875.0,78.5878,78.6374,78.3004,78.5085,224875.0
2016-08-31 10:20:00,79.23,79.51,79.2,79.45,108327.0,78.5284,78.8059,78.4986,78.7464,108327.0
2016-08-31 10:30:00,79.44,79.48,79.23,79.26,148563.0,78.7365,78.7761,78.5284,78.5581,148563.0
2016-08-31 10:40:00,79.26,79.39,79.23,79.34,83150.0,78.5581,78.6869,78.5284,78.6374,83150.0
2016-08-31 10:50:00,79.34,79.41,79.26,79.3,125596.0,78.6374,78.7068,78.5581,78.5977,125596.0
2016-08-31 11:00:00,79.28,79.3,79.15,79.23,128893.0,78.5779,78.5977,78.4491,78.5284,128893.0
2016-08-31 11:10:00,79.23,79.28,79.21,79.21,200461.0,78.5284,78.5779,78.5085,78.5085,200461.0
2016-08-31 11:20:00,79.23,79.3,79.16,79.23,101625.0,78.5284,78.5977,78.459,78.5284,101625.0
2016-08-31 11:30:00,79.24,79.28,79.14,79.26,113955.0,78.5383,78.5779,78.4392,78.5581,113955.0
2016-08-31 11:40:00,79.26,79.29,79.17,79.29,111705.0,78.5581,78.5878,78.4689,78.5878,111705.0
2016-08-31 11:50:00,79.29,79.36,79.24,79.26,79460.0,78.5878,78.6572,78.5383,78.5581,79460.0
2016-08-31 12:00:00,79.26,79.26,79.11,79.18,131226.0,78.5581,78.5581,78.4094,78.4788,131226.0
2016-08-31 12:10:00,79.19,79.19,79.03,79.12,116374.0,78.4887,78.4887,78.3301,78.4193,116374.0
2016-08-31 12:20:00,79.11,79.15,79.07,79.09,58525.0,78.4094,78.4491,78.3698,78.3896,58525.0
2016-08-31 12:30:00,79.08,79.23,79.02,79.16,85799.0,78.3797,78.5284,78.3202,78.459,85799.0
2016-08-31 12:40:00,79.18,79.19,79.07,79.09,90817.0,78.4788,78.4887,78.3698,78.3896,90817.0
2016-08-31 12:50:00,79.1,79.14,79.04,79.07,44178.0,78.3995,78.4392,78.34,78.3698,44178.0
2016-08-31 13:00:00,79.06,79.11,79.01,79.08,64647.0,78.3599,78.4094,78.3103,78.3797,64647.0
2016-08-31 13:10:00,79.08,79.12,79.06,79.08,77464.0,78.3797,78.4193,78.3599,78.3797,77464.0
2016-08-31 13:20:00,79.08,79.14,79.05,79.11,58312.0,78.3797,78.4392,78.35,78.4094,58312.0
2016-08-31 13:30:00,79.12,79.19,79.1,79.16,90647.0,78.4193,78.4887,78.3995,78.459,90647.0
2016-08-31 13:40:00,79.16,79.24,79.14,79.21,63552.0,78.459,78.5383,78.4392,78.5085,63552.0
2016-08-31 13:50:00,79.2,79.31,79.19,79.3,60665.0,78.4986,78.6077,78.4887,78.5977,60665.0
2016-08-31 14:00:00,79.31,79.56,79.3,79.5,125989.0,78.6077,78.8554,78.5977,78.796,125989.0
2016-08-31 14:10:00,79.51,79.55,79.42,79.46,107251.0,78.8059,78.8455,78.7167,78.7563,107251.0
2016-08-31 14:20:00,79.45,79.6,79.43,79.56,129917.0,78.7464,78.8951,78.7266,78.8554,129917.0
2016-08-31 14:30:00,79.56,79.6,79.5,79.52,120512.0,78.8554,78.8951,78.796,78.8158,120512.0
2016-08-31 14:40:00,79.52,79.53,79.34,79.4,170146.0,78.8158,78.8257,78.6374,78.6969,170146.0
2016-08-31 14:50:00,79.4,79.42,79.28,79.3,119429.0,78.6969,78.7167,78.5779,78.5977,119429.0
2016-08-31 15:00:00,79.3,79.51,79.3,79.49,128805.0,78.5977,78.8059,78.5977,78.7861,128805.0
2016-08-31 15:10:00,79.49,79.54,79.4,79.49,163193.0,78.7861,78.8356,78.6969,78.7861,163193.0
2016-08-31 15:20:00,79.48,79.58,79.46,79.55,196590.0,78.7761,78.8753,78.7563,78.8455,196590.0
2016-08-31 15:30:00,79.55,79.57,79.45,79.47,217570.0,78.8455,78.8653,78.7464,78.7662,217570.0
2016-08-31 15:40:00,79.47,79.58,79.42,79.42,298789.0,78.7662,78.8753,78.7167,78.7167,298789.0
2016-08-31 15:50:00,79.43,79.5,79.36,79.4,632977.0,78.7266,78.796,78.6572,78.6969,632977.0
2016-09-01 09:30:00,75.45,76.1,74.95,75.73,3361713.0,74.7818,75.4261,74.2863,75.0594,3361713.0
2016-09-01 09:40:00,75.72,76.55,75.53,76.13,2036652.0,75.0494,75.8721,74.8611,75.4558,2036652.0
2016-09-01 09:50:00,76.16,76.3,75.28,75.38,1950666.0,75.4855,75.6243,74.6133,74.7125,1950666.0
2016-09-01 10:00:00,75.34,75.47,75.11,75.22,939297.0,74.6728,74.8017,74.4448,74.5539,939297.0
2016-09-01 10:10:00,75.23,75.24,74.83,74.98,1126952.0,74.5638,74.5737,74.1673,74.316,1126952.0
2016-09-01 10:20:00,74.98,75.46,74.93,74.94,701201.0,74.316,74.7917,74.2664,74.2764,701201.0
2016-09-01 10:30:00,74.94,75.0,74.42,74.53,907181.0,74.2764,74.3358,73.761,73.87,907181.0
2016-09-01 10:40:00,74.51,74.68,74.45,74.48,502573.0,73.8502,74.0187,73.7907,73.8204,502573.0
2016-09-01 10:50:00,74.47,74.53,74.18,74.3,982103.0,73.8105,73.87,73.5231,73.642,982103.0
2016-09-01 11:00:00,74.29,74.41,74.14,74.16,389094.0,73.6321,73.751,73.4834,73.5033,389094.0
2016-09-01 11:10:00,74.14,74.58,74.06,74.47,458321.0,73.4834,73.9195,73.4041,73.8105,458321.0
2016-09-01 11:20:00,74.46,74.66,74.38,74.55,339552.0,73.8006,73.9988,73.7213,73.8898,339552.0
2016-09-01 11:30:00,74.55,74.56,74.26,74.53,392920.0,73.8898,73.8997,73.6024,73.87,392920.0
2016-09-01 11:40:00,74.52,74.9,74.38,74.45,448030.0,73.8601,74.2367,73.7213,73.7907,448030.0
2016-09-01 11:50:00,74.44,74.63,74.31,74.48,366562.0,73.7808,73.9691,73.6519,73.8204,366562.0
2016-09-01 12:00:00,74.5,74.5,74.22,74.28,366032.0,73.8402,73.8402,73.5627,73.6222,366032.0
2016-09-01 12:10:00,74.28,74.47,74.24,74.35,248775.0,73.6222,73.8105,73.5825,73.6916,248775.0
2016-09-01 12:20:00,74.35,74.41,74.18,74.41,395465.0,73.6916,73.751,73.5231,73.751,395465.0
2016-09-01 12:30:00,74.42,74.81,74.38,74.78,733931.0,73.761,74.1475,73.7213,74.1178,733931.0
2016-09-01 12:40:00,74.79,74.96,74.71,74.93,303674.0,74.1277,74.2962,74.0484,74.2664,303674.0
2016-09-01 12:50:00,74.93,74.93,74.67,74.69,259583.0,74.2664,74.2664,74.0087,74.0286,259583.0
2016-09-01 13:00:00,74.69,74.78,74.53,74.78,233430.0,74.0286,74.1178,73.87,74.1178,233430.0
2016-09-01 13:10:00,74.78,74.95,74.74,74.93,257740.0,74.1178,74.2863,74.0781,74.2664,257740.0
2016-09-01 13:20:00,74.93,75.18,74.92,75.18,378886.0,74.2664,74.5142,74.2565,74.5142,378886.0
2016-09-01 13:30:00,75.17,75.55,75.17,75.46,627358.0,74.5043,74.8809,74.5043,74.7917,627358.0
2016-09-01 13:40:00,75.46,75.49,75.27,75.44,409389.0,74.7917,74.8215,74.6034,74.7719,409389.0
2016-09-01 13:50:00,75.44,75.56,75.39,75.45,311863.0,74.7719,74.8909,74.7224,74.7818,311863.0
2016-09-01 14:00:00,75.45,75.45,75.2,75.26,282572.0,74.7818,74.7818,74.534,74.5935,282572.0
2016-09-01 14:10:00,75.25,75.43,75.16,75.39,243620.0,74.5836,74.762,74.4944,74.7224,243620.0
2016-09-01 14:20:00,75.39,75.54,75.31,75.5,326228.0,74.7224,74.871,74.6431,74.8314,326228.0
2016-09-01 14:30:00,75.5,75.51,75.33,75.44,203495.0,74.8314,74.8413,74.6629,74.7719,203495.0
2016-09-01 14:40:00,75.44,75.73,75.43,75.69,354688.0,74.7719,75.0594,74.762,75.0197,354688.0
2016-09-01 14:50:00,75.69,75.73,75.56,75.71,349280.0,75.0197,75.0594,74.8909,75.0395,349280.0
2016-09-01 15:00:00,75.7,75.7,75.3,75.41,419790.0,75.0296,75.0296,74.6332,74.7422,419790.0
2016-09-01 15:10:00,75.41,75.52,75.35,75.43,285245.0,74.7422,74.8512,74.6827,74.762,285245.0
2016-09-01 15:20:00,75.43,75.56,75.34,75.36,381357.0,74.762,74.8909,74.6728,74.6926,381357.0
2016-09-01 15:30:00,75.37,75.49,75.32,75.49,409528.0,74.7025,74.8215,74.653,74.8215,409528.0
2016-09-01 15:40:00,75.48,75.65,75.47,75.65,486080.0,74.8116,74.9801,74.8017,74.9801,486080.0
2016-09-01 15:50:00,75.65,75.93,75.64,75.9,1117495.0,74.9801,75.2576,74.9702,75.2278,1117495.0
2016-09-02 09:30:00,76.0,76.47,75.95,76.16,476159.0,75.327,75.7928,75.2774,75.4855,476159.0
2016-09-02 09:40:00,76.17,76.25,75.97,76.16,259837.0,75.4955,75.5747,75.2972,75.4855,259837.0
2016-09-02 09:50:00,76.16,76.28,76.04,76.07,236492.0,75.4855,75.6045,75.3666,75.3963,236492.0
2016-09-02 10:00:00,76.09,76.15,75.63,75.66,329624.0,75.4162,75.4756,74.9602,74.99,329624.0
2016-09-02 10:10:00,75.66,75.9,75.58,75.66,224904.0,74.99,75.2278,74.9107,74.99,224904.0
2016-09-02 10:20:00,75.65,75.81,75.56,75.66,155135.0,74.9801,75.1386,74.8909,74.99,155135.0
2016-09-02 10:30:00,75.65,75.78,75.51,75.51,176807.0,74.9801,75.1089,74.8413,74.8413,176807.0
2016-09-02 10:40:00,75.52,75.75,75.51,75.61,116542.0,74.8512,75.0792,74.8413,74.9404,116542.0
2016-09-02 10:50:00,75.6,75.68,75.46,75.51,147802.0,74.9305,75.0098,74.7917,74.8413,147802.0
2016-09-02 11:00:00,75.51,75.55,75.25,75.25,159018.0,74.8413,74.8809,74.5836,74.5836,159018.0
2016-09-02 11:10:00,75.25,75.26,75.07,75.09,169658.0,74.5836,74.5935,74.4052,74.425,169658.0
2016-09-02 11:20:00,75.08,75.13,75.02,75.05,146791.0,74.4151,74.4647,74.3556,74.3854,146791.0
2016-09-02 11:30:00,75.04,75.22,74.91,75.21,285579.0,74.3755,74.5539,74.2466,74.544,285579.0
2016-09-02 11:40:00,75.2,75.36,75.12,75.34,132876.0,74.534,74.6926,74.4548,74.6728,132876.0
2016-09-02 11:50:00,75.35,75.4,75.21,75.21,134226.0,74.6827,74.7323,74.544,74.544,134226.0
2016-09-02 12:00:00,75.21,75.29,75.01,75.02,112172.0,74.544,74.6233,74.3457,74.3556,112172.0
2016-09-02 12:10:00,75.01,75.16,75.0,75.04,129211.0,74.3457,74.4944,74.3358,74.3755,129211.0
2016-09-02 12:20:00,75.03,75.03,74.96,74.98,133092.0,74.3656,74.3656,74.2962,74.316,133092.0
2016-09-02 12:30:00,74.98,75.14,74.96,75.05,113868.0,74.316,74.4746,74.2962,74.3854,113868.0
2016-09-02 12:40:00,75.05,75.09,75.01,75.02,74080.0,74.3854,74.425,74.3457,74.3556,74080.0
2016-09-02 12:50:00,75.02,75.16,75.01,75.07,84966.0,74.3556,74.4944,74.3457,74.4052,84966.0
2016-09-02 13:00:00,75.07,75.1,74.93,74.95,249564.0,74.4052,74.4349,74.2664,74.2863,249564.0
2016-09-02 13:10:00,74.95,74.99,74.9,74.92,114490.0,74.2863,74.3259,74.2367,74.2565,114490.0
2016-09-02 13:20:00,74.93,75.01,74.9,74.92,99447.0,74.2664,74.3457,74.2367,74.2565,99447.0
2016-09-02 13:30:00,74.91,74.91,74.66,74.69,287389.0,74.2466,74.2466,73.9988,74.0286,287389.0
2016-09-02 13:40:00,74.69,74.89,74.65,74.86,145272.0,74.0286,74.2268,73.9889,74.1971,145272.0
2016-09-02 13:50:00,74.87,74.93,74.83,74.84,83600.0,74.207,74.2664,74.1673,74.1772,83600.0
2016-09-02 14:00:00,74.85,74.97,74.78,74.95,154253.0,74.1871,74.3061,74.1178,74.2863,154253.0
2016-09-02 14:10:00,74.95,75.08,74.91,75.05,125667.0,74.2863,74.4151,74.2466,74.3854,125667.0
2016-09-02 14:20:00,75.05,75.1,75.0,75.0,109451.0,74.3854,74.4349,74.3358,74.3358,109451.0
2016-09-02 14:30:00,75.01,75.04,74.88,74.91,106695.0,74.3457,74.3755,74.2169,74.2466,106695.0
2016-09-02 14:40:00,74.92,75.11,74.91,75.03,138987.0,74.2565,74.4448,74.2466,74.3656,138987.0
2016-09-02 14:50:00,75.02,75.09,75.01,75.06,104563.0,74.3556,74.425,74.3457,74.3953,104563.0
2016-09-02 15:00:00,75.06,75.1,74.98,75.01,169351.0,74.3953,74.4349,74.316,74.3457,169351.0
2016-09-02 15:10:00,75.0,75.1,75.0,75.1,233136.0,74.3358,74.4349,74.3358,74.4349,233136.0
2016-09-02 15:20:00,75.1,75.18,75.09,75.15,148880.0,74.4349,74.5142,74.425,74.4845,148880.0
2016-09-02 15:30:00,75.15,75.16,75.09,75.11,238558.0,74.4845,74.4944,74.425,74.4448,238558.0
2016-09-02 15:40:00,75.1,75.16,75.08,75.08,288624.0,74.4349,74.4944,74.4151,74.4151,288624.0
2016-09-02 15:50:00,75.08,75.12,75.05,75.1,454937.0,74.4151,74.4548,74.3854,74.4349,454937.0
2016-09-06 09:30:00,74.93,75.49,74.55,75.42,299386.0,74.2664,74.8215,73.8898,74.7521,299386.0
2016-09-06 09:40:00,75.43,75.58,75.2,75.44,287150.0,74.762,74.9107,74.534,74.7719,287150.0
2016-09-06 09:50:00,75.45,75.62,75.42,75.58,141066.0,74.7818,74.9503,74.7521,74.9107,141066.0
2016-09-06 10:00:00,75.57,75.6,75.3,75.35,147899.0,74.9008,74.9305,74.6332,74.6827,147899.0
2016-09-06 10:10:00,75.35,75.43,75.16,75.17,137622.0,74.6827,74.762,74.4944,74.5043,137622.0
2016-09-06 10:20:00,75.18,75.18,74.95,75.03,110940.0,74.5142,74.5142,74.2863,74.3656,110940.0
2016-09-06 10:30:00,75.02,75.18,75.01,75.07,100913.0,74.3556,74.5142,74.3457,74.4052,100913.0
2016-09-06 10:40:00,75.08,75.17,75.03,75.04,129626.0,74.4151,74.5043,74.3656,74.3755,129626.0
2016-09-06 10:50:00,75.05,75.28,75.05,75.28,111858.0,74.3854,74.6133,74.3854,74.6133,111858.0
2016-09-06 11:00:00,75.28,75.34,75.15,75.17,97464.0,74.6133,74.6728,74.4845,74.5043,97464.0
2016-09-06 11:10:00,75.16,75.34,75.15,75.34,68183.0,74.4944,74.6728,74.4845,74.6728,68183.0
2016-09-06 11:20:00,75.35,75.48,75.33,75.39,120541.0,74.6827,74.8116,74.6629,74.7224,120541.0
2016-09-06 11:30:00,75.38,75.47,75.3,75.34,114618.0,74.7125,74.8017,74.6332,74.6728,114618.0
2016-09-06 11:40:00,75.34,75.48,75.32,75.45,80552.0,74.6728,74.8116,74.653,74.7818,80552.0
2016-09-06 11:50:00,75.45,75.5,75.34,75.34,68063.0,74.7818,74.8314,74.6728,74.6728,68063.0
2016-09-06 12:00:00,75.34,75.39,75.23,75.25,70699.0,74.6728,74.7224,74.5638,74.5836,70699.0
2016-09-06 12:10:00,75.23,75.32,75.2,75.21,89954.0,74.5638,74.653,74.534,74.544,89954.0
2016-09-06 12:20:00,75.22,75.24,75.14,75.18,58802.0,74.5539,74.5737,74.4746,74.5142,58802.0
2016-09-06 12:30:00,75.18,75.26,75.15,75.16,65669.0,74.5142,74.5935,74.4845,74.4944,65669.0
2016-09-06 12:40:00,75.15,75.26,75.13,75.24,56385.0,74.4845,74.5935,74.4647,74.5737,56385.0
2016-09-06 12:50:00,75.25,75.27,75.18,75.19,53985.0,74.5836,74.6034,74.5142,74.5241,53985.0
2016-09-06 13:00:00,75.19,75.23,75.12,75.15,50793.0,74.5241,74.5638,74.4548,74.4845,50793.0
2016-09-06 13:10:00,75.16,75.2,75.11,75.12,56252.0,74.4944,74.534,74.4448,74.4548,56252.0
2016-09-06 13:20:00,75.12,75.16,75.06,75.11,48250.0,74.4548,74.4944,74.3953,74.4448,48250.0
2016-09-06 13:30:00,75.11,75.14,75.06,75.1,51212.0,74.4448,74.4746,74.3953,74.4349,51212.0
2016-09-06 13:40:00,75.1,75.11,75.04,75.07,51468.0,74.4349,74.4448,74.3755,74.4052,51468.0
2016-09-06 13:50:00,75.08,75.1,75.03,75.04,75698.0,74.4151,74.4349,74.3656,74.3755,75698.0
2016-09-06 14:00:00,75.05,75.1,75.04,75.07,59995.0,74.3854,74.4349,74.3755,74.4052,59995.0
2016-09-06 14:10:00,75.06,75.21,75.05,75.2,161885.0,74.3953,74.544,74.3854,74.534,161885.0
2016-09-06 14:20:00,75.19,75.25,75.19,75.21,96737.0,74.5241,74.5836,74.5241,74.544,96737.0
2016-09-06 14:30:00,75.22,75.28,75.2,75.21,58474.0,74.5539,74.6133,74.534,74.544,58474.0
2016-09-06 14:40:00,75.22,75.34,75.21,75.32,109731.0,74.5539,74.6728,74.544,74.653,109731.0
2016-09-06 14:50:00,75.33,75.4,75.32,75.33,96523.0,74.6629,74.7323,74.653,74.6629,96523.0
2016-09-06 15:00:00,75.34,75.37,75.3,75.36,91938.0,74.6728,74.7025,74.6332,74.6926,91938.0
2016-09-06 15:10:00,75.36,75.37,75.31,75.33,71440.0,74.6926,74.7025,74.6431,74.6629,71440.0
2016-09-06 15:20:00,75.33,75.4,75.33,75.37,84908.0,74.6629,74.7323,74.6629,74.7025,84908.0
2016-09-06 15:30:00,75.36,75.37,75.3,75.3,142789.0,74.6926,74.7025,74.6332,74.6332,142789.0
2016-09-06 15:40:00,75.31,75.31,75.22,75.26,193993.0,74.6431,74.6431,74.5539,74.5935,193993.0
2016-09-06 15:50:00,75.27,75.42,75.26,75.41,408778.0,74.6034,74.7521,74.5935,74.7422,408778.0
2016-09-07 09:30:00,75.07,75.49,75.07,75.43,151369.0,74.4052,74.8215,74.4052,74.762,151369.0
2016-09-07 09:40:00,75.42,75.61,75.36,75.4,184230.0,74.7521,74.9404,74.6926,74.7323,184230.0
2016-09-07 09:50:00,75.35,75.44,75.26,75.43,124740.0,74.6827,74.7719,74.5935,74.762,124740.0
2016-09-07 10:00:00,75.44,75.44,75.16,75.23,82052.0,74.7719,74.7719,74.4944,74.5638,82052.0
2016-09-07 10:10:00,75.23,75.24,75.04,75.12,153327.0,74.5638,74.5737,74.3755,74.4548,153327.0
2016-09-07 10:20:00,75.13,75.19,75.06,75.11,217221.0,74.4647,74.5241,74.3953,74.4448,217221.0
2016-09-07 10:30:00,75.11,75.12,74.95,74.96,176694.0,74.4448,74.4548,74.2863,74.2962,176694.0
2016-09-07 10:40:00,74.97,74.97,74.75,74.87,146437.0,74.3061,74.3061,74.088,74.207,146437.0
2016-09-07 10:50:00,74.88,74.9,74.7,74.73,120955.0,74.2169,74.2367,74.0385,74.0682,120955.0
2016-09-07 11:00:00,74.73,74.93,74.72,74.9,171420.0,74.0682,74.2664,74.0583,74.2367,171420.0
2016-09-07 11:10:00,74.9,74.9,74.62,74.67,129691.0,74.2367,74.2367,73.9592,74.0087,129691.0
2016-09-07 11:20:00,74.67,74.78,74.58,74.74,118669.0,74.0087,74.1178,73.9195,74.0781,118669.0
2016-09-07 11:30:00,74.75,74.88,74.74,74.81,83746.0,74.088,74.2169,74.0781,74.1475,83746.0
2016-09-07 11:40:00,74.81,74.83,74.7,74.72,70018.0,74.1475,74.1673,74.0385,74.0583,70018.0
2016-09-07 11:50:00,74.73,74.91,74.7,74.86,77435.0,74.0682,74.2466,74.0385,74.1971,77435.0
2016-09-07 12:00:00,74.86,74.9,74.77,74.87,112143.0,74.1971,74.2367,74.1079,74.207,112143.0
2016-09-07 12:10:00,74.87,74.98,74.83,74.92,114394.0,74.207,74.316,74.1673,74.2565,114394.0
2016-09-07 12:20:00,74.92,74.93,74.75,74.84,59068.0,74.2565,74.2664,74.088,74.1772,59068.0
2016-09-07 12:30:00,74.84,74.93,74.76,74.9,52830.0,74.1772,74.2664,74.0979,74.2367,52830.0
2016-09-07 12:40:00,74.9,74.96,74.84,74.93,31296.0,74.2367,74.2962,74.1772,74.2664,31296.0
2016-09-07 12:50:00,74.94,74.94,74.84,74.91,77001.0,74.2764,74.2764,74.1772,74.2466,77001.0
2016-09-07 13:00:00,74.91,75.1,74.91,74.98,110368.0,74.2466,74.4349,74.2466,74.316,110368.0
2016-09-07 13:10:00,74.98,75.01,74.9,74.95,47026.0,74.316,74.3457,74.2367,74.2863,47026.0
2016-09-07 13:20:00,74.96,75.0,74.9,74.95,111053.0,74.2962,74.3358,74.2367,74.2863,111053.0
2016-09-07 13:30:00,74.96,74.96,74.84,74.95,117735.0,74.2962,74.2962,74.1772,74.2863,117735.0
2016-09-07 13:40:00,74.94,74.97,74.9,74.9,60541.0,74.2764,74.3061,74.2367,74.2367,60541.0
2016-09-07 13:50:00,74.9,75.18,74.89,75.16,152326.0,74.2367,74.5142,74.2268,74.4944,152326.0
2016-09-07 14:00:00,75.15,75.15,74.97,75.13,215326.0,74.4845,74.4845,74.3061,74.4647,215326.0
2016-09-07 14:10:00,75.13,75.27,75.13,75.2,179174.0,74.4647,74.6034,74.4647,74.534,179174.0
2016-09-07 14:20:00,75.2,75.22,75.06,75.09,130400.0,74.534,74.5539,74.3953,74.425,130400.0
2016-09-07 14:30:00,75.09,75.1,74.95,74.97,53284.0,74.425,74.4349,74.2863,74.3061,53284.0
2016-09-07 14:40:00,74.98,75.02,74.95,74.97,42009.0,74.316,74.3556,74.2863,74.3061,42009.0
2016-09-07 14:50:00,74.96,74.97,74.87,74.88,39626.0,74.2962,74.3061,74.207,74.2169,39626.0
2016-09-07 15:00:00,74.88,74.98,74.87,74.89,71817.0,74.2169,74.316,74.207,74.2268,71817.0
2016-09-07 15:10:00,74.88,74.95,74.88,74.92,47933.0,74.2169,74.2863,74.2169,74.2565,47933.0
2016-09-07 15:20:00,74.92,74.93,74.88,74.89,140309.0,74.2565,74.2664,74.2169,74.2268,140309.0
2016-09-07 15:30:00,74.9,75.03,74.88,75.01,134851.0,74.2367,74.3656,74.2169,74.3457,134851.0
2016-09-07 15:40:00,75.01,75.01,74.86,74.91,446167.0,74.3457,74.3457,74.1971,74.2466,446167.0
2016-09-07 15:50:00,74.9,75.01,74.9,75.01,280317.0,74.2367,74.3457,74.2367,74.3457,280317.0
2016-09-08 09:30:00,75.0,75.02,74.52,74.85,186921.0,74.3358,74.3556,73.8601,74.1871,186921.0
2016-09-08 09:40:00,74.84,74.98,74.71,74.81,76462.0,74.1772,74.316,74.0484,74.1475,76462.0
2016-09-08 09:50:00,74.81,74.85,74.54,74.54,89933.0,74.1475,74.1871,73.8799,73.8799,89933.0
2016-09-08 10:00:00,74.55,74.64,74.54,74.59,81723.0,73.8898,73.979,73.8799,73.9295,81723.0
2016-09-08 10:10:00,74.59,74.64,74.45,74.64,200782.0,73.9295,73.979,73.7907,73.979,200782.0
2016-09-08 10:20:00,74.63,74.68,74.49,74.62,175236.0,73.9691,74.0187,73.8303,73.9592,175236.0
2016-09-08 10:30:00,74.63,74.73,74.57,74.64,60072.0,73.9691,74.0682,73.9096,73.979,60072.0
2016-09-08 10:40:00,74.65,74.67,74.5,74.57,49016.0,73.9889,74.0087,73.8402,73.9096,49016.0
2016-09-08 10:50:00,74.57,74.65,74.52,74.56,53984.0,73.9096,73.9889,73.8601,73.8997,53984.0
2016-09-08 11:00:00,74.57,74.71,74.53,74.58,62023.0,73.9096,74.0484,73.87,73.9195,62023.0
2016-09-08 11:10:00,74.59,74.65,74.51,74.52,65821.0,73.9295,73.9889,73.8502,73.8601,65821.0
2016-09-08 11:20:00,74.52,74.63,74.52,74.56,44801.0,73.8601,73.9691,73.8601,73.8997,44801.0
2016-09-08 11:30:00,74.55,74.56,74.48,74.53,81228.0,73.8898,73.8997,73.8204,73.87,81228.0
2016-09-08 11:40:00,74.52,74.64,74.51,74.62,85747.0,73.8601,73.979,73.8502,73.9592,85747.0
2016-09-08 11:50:00,74.63,74.7,74.57,74.59,42903.0,73.9691,74.0385,73.9096,73.9295,42903.0
2016-09-08 12:00:00,74.6,74.69,74.6,74.65,93528.0,73.9394,74.0286,73.9394,73.9889,93528.0
2016-09-08 12:10:00,74.65,74.7,74.58,74.64,112131.0,73.9889,74.0385,73.9195,73.979,112131.0
2016-09-08 12:20:00,74.64,74.69,74.55,74.58,83903.0,73.979,74.0286,73.8898,73.9195,83903.0
2016-09-08 12:30:00,74.59,74.6,74.53,74.58,42494.0,73.9295,73.9394,73.87,73.9195,42494.0
2016-09-08 12:40:00,74.59,74.62,74.42,74.5,133529.0,73.9295,73.9592,73.761,73.8402,133529.0
2016-09-08 12:50:00,74.5,74.52,74.48,74.51,68820.0,73.8402,73.8601,73.8204,73.8502,68820.0
2016-09-08 13:00:00,74.5,74.57,74.49,74.57,65852.0,73.8402,73.9096,73.8303,73.9096,65852.0
2016-09-08 13:10:00,74.56,74.56,74.51,74.52,35043.0,73.8997,73.8997,73.8502,73.8601,35043.0
2016-09-08 13:20:00,74.53,74.55,74.48,74.48,102109.0,73.87,73.8898,73.8204,73.8204,102109.0
2016-09-08 13:30:00,74.48,74.48,74.4,74.41,78152.0,73.8204,73.8204,73.7411,73.751,78152.0
2016-09-08 13:40:00,74.41,74.48,74.37,74.44,97076.0,73.751,73.8204,73.7114,73.7808,97076.0
2016-09-08 13:50:00,74.43,74.55,74.4,74.48,117687.0,73.7709,73.8898,73.7411,73.8204,117687.0
2016-09-08 14:00:00,74.48,74.52,74.41,74.43,104143.0,73.8204,73.8601,73.751,73.7709,104143.0
2016-09-08 14:10:00,74.43,74.45,74.4,74.44,44290.0,73.7709,73.7907,73.7411,73.7808,44290.0
2016-09-08 14:20:00,74.44,74.56,74.43,74.56,71956.0,73.7808,73.8997,73.7709,73.8997,71956.0
2016-09-08 14:30:00,74.55,74.62,74.5,74.56,116760.0,73.8898,73.9592,73.8402,73.8997,116760.0
2016-09-08 14:40:00,74.56,74.63,74.55,74.61,70947.0,73.8997,73.9691,73.8898,73.9493,70947.0
2016-09-08 14:50:00,74.61,74.65,74.54,74.62,142823.0,73.9493,73.9889,73.8799,73.9592,142823.0
2016-09-08 15:00:00,74.62,74.66,74.6,74.65,115417.0,73.9592,73.9988,73.9394,73.9889,115417.0
2016-09-08 15:10:00,74.65,74.77,74.64,74.73,135165.0,73.9889,74.1079,73.979,74.0682,135165.0
2016-09-08 15:20:00,74.72,74.87,74.7,74.84,153154.0,74.0583,74.207,74.0385,74.1772,153154.0
2016-09-08 15:30:00,74.84,74.94,74.79,74.88,210247.0,74.1772,74.2764,74.1277,74.2169,210247.0
2016-09-08 15:40:00,74.87,74.97,74.84,74.91,185405.0,74.207,74.3061,74.1772,74.2466,185405.0
2016-09-08 15:50:00,74.9,74.94,74.79,74.88,428002.0,74.2367,74.2764,74.1277,74.2169,428002.0
2016-09-09 09:30:00,74.52,74.78,74.26,74.73,307504.0,73.8601,74.1178,73.6024,74.0682,307504.0
2016-09-09 09:40:00,74.73,75.0,74.73,74.97,160230.0,74.0682,74.3358,74.0682,74.3061,160230.0
2016-09-09 09:50:00,74.96,75.09,74.86,75.09,235488.0,74.2962,74.425,74.1971,74.425,235488.0
2016-09-09 10:00:00,75.09,75.1,74.95,75.09,260266.0,74.425,74.4349,74.2863,74.425,260266.0
2016-09-09 10:10:00,75.09,75.37,75.07,75.35,181682.0,74.425,74.7025,74.4052,74.6827,181682.0
2016-09-09 10:20:00,75.34,75.65,75.1,75.58,302921.0,74.6728,74.9801,74.4349,74.9107,302921.0
2016-09-09 10:30:00,75.59,75.63,75.25,75.37,231808.0,74.9206,74.9602,74.5836,74.7025,231808.0
2016-09-09 10:40:00,75.37,75.5,75.34,75.41,164475.0,74.7025,74.8314,74.6728,74.7422,164475.0
2016-09-09 10:50:00,75.4,75.6,75.34,75.59,198421.0,74.7323,74.9305,74.6728,74.9206,198421.0
2016-09-09 11:00:00,75.58,75.63,75.4,75.41,126289.0,74.9107,74.9602,74.7323,74.7422,126289.0
2016-09-09 11:10:00,75.41,75.46,75.33,75.45,82111.0,74.7422,74.7917,74.6629,74.7818,82111.0
2016-09-09 11:20:00,75.45,75.58,75.43,75.56,124780.0,74.7818,74.9107,74.762,74.8909,124780.0
2016-09-09 11:30:00,75.55,75.69,75.5,75.52,138130.0,74.8809,75.0197,74.8314,74.8512,138130.0
2016-09-09 11:40:00,75.52,75.55,75.5,75.55,178683.0,74.8512,74.8809,74.8314,74.8809,178683.0
2016-09-09 11:50:00,75.55,75.55,75.43,75.5,118994.0,74.8809,74.8809,74.762,74.8314,118994.0
2016-09-09 12:00:00,75.49,75.54,75.41,75.5,136094.0,74.8215,74.871,74.7422,74.8314,136094.0
2016-09-09 12:10:00,75.5,75.53,75.31,75.31,126224.0,74.8314,74.8611,74.6431,74.6431,126224.0
2016-09-09 12:20:00,75.31,75.43,75.21,75.28,153393.0,74.6431,74.762,74.544,74.6133,153393.0
2016-09-09 12:30:00,75.27,75.33,75.18,75.19,80464.0,74.6034,74.6629,74.5142,74.5241,80464.0
2016-09-09 12:40:00,75.19,75.3,75.18,75.23,79321.0,74.5241,74.6332,74.5142,74.5638,79321.0
2016-09-09 12:50:00,75.23,75.32,75.21,75.29,130072.0,74.5638,74.653,74.544,74.6233,130072.0
2016-09-09 13:00:00,75.3,75.32,75.21,75.21,82995.0,74.6332,74.653,74.544,74.544,82995.0
2016-09-09 13:10:00,75.2,75.24,75.03,75.03,102795.0,74.534,74.5737,74.3656,74.3656,102795.0
2016-09-09 13:20:00,75.03,75.05,74.93,75.02,91552.0,74.3656,74.3854,74.2664,74.3556,91552.0
2016-09-09 13:30:00,75.01,75.04,74.93,74.95,71972.0,74.3457,74.3755,74.2664,74.2863,71972.0
2016-09-09 13:40:00,74.94,75.0,74.74,74.81,101098.0,74.2764,74.3358,74.0781,74.1475,101098.0
2016-09-09 13:50:00,74.81,74.88,74.76,74.86,67737.0,74.1475,74.2169,74.0979,74.1971,67737.0
2016-09-09 14:00:00,74.88,74.89,74.61,74.65,71593.0,74.2169,74.2268,73.9493,73.9889,71593.0
2016-09-09 14:10:00,74.65,74.7,74.59,74.68,63029.0,73.9889,74.0385,73.9295,74.0187,63029.0
2016-09-09 14:20:00,74.68,74.86,74.65,74.85,97004.0,74.0187,74.1971,73.9889,74.1871,97004.0
2016-09-09 14:30:00,74.85,74.91,74.8,74.9,81465.0,74.1871,74.2466,74.1376,74.2367,81465.0
2016-09-09 14:40:00,74.91,74.92,74.62,74.67,78509.0,74.2466,74.2565,73.9592,74.0087,78509.0
2016-09-09 14:50:00,74.68,74.72,74.6,74.65,83024.0,74.0187,74.0583,73.9394,73.9889,83024.0
2016-09-09 15:00:00,74.66,74.68,74.49,74.61,102839.0,73.9988,74.0187,73.8303,73.9493,102839.0
2016-09-09 15:10:00,74.61,74.7,74.47,74.62,134524.0,73.9493,74.0385,73.8105,73.9592,134524.0
2016-09-09 15:20:00,74.62,74.71,74.56,74.63,104988.0,73.9592,74.0484,73.8997,73.9691,104988.0
2016-09-09 15:30:00,74.63,74.66,74.46,74.52,172370.0,73.9691,73.9988,73.8006,73.8601,172370.0
2016-09-09 15:40:00,74.51,74.55,74.39,74.39,254970.0,73.8502,73.8898,73.7312,73.7312,254970.0
2016-09-09 15:50:00,74.39,74.43,74.2,74.21,568597.0,73.7312,73.7709,73.5429,73.5528,568597.0
2016-09-12 09:30:00,73.78,74.47,73.5,74.44,303088.0,73.1266,73.8105,72.8491,73.7808,303088.0
2016-09-12 09:40:00,74.44,74.67,73.95,74.11,143753.0,73.7808,74.0087,73.2951,73.4537,143753.0
2016-09-12 09:50:00,74.05,74.26,73.98,74.23,79703.0,73.3942,73.6024,73.3249,73.5726,79703.0
2016-09-12 10:00:00,74.25,74.48,74.25,74.41,174381.0,73.5925,73.8204,73.5925,73.751,174381.0
2016-09-12 10:10:00,74.39,74.54,74.33,74.54,143692.0,73.7312,73.8799,73.6718,73.8799,143692.0
2016-09-12 10:20:00,74.53,74.71,74.52,74.62,96232.0,73.87,74.0484,73.8601,73.9592,96232.0
2016-09-12 10:30:00,74.62,74.65,74.35,74.39,86816.0,73.9592,73.9889,73.6916,73.7312,86816.0
2016-09-12 10:40:00,74.39,74.48,74.3,74.36,79072.0,73.7312,73.8204,73.642,73.7015,79072.0
2016-09-12 10:50:00,74.35,74.47,74.26,74.46,132180.0,73.6916,73.8105,73.6024,73.8006,132180.0
2016-09-12 11:00:00,74.47,74.66,74.47,74.61,94858.0,73.8105,73.9988,73.8105,73.9493,94858.0
2016-09-12 11:10:00,74.62,74.62,74.46,74.56,69129.0,73.9592,73.9592,73.8006,73.8997,69129.0
2016-09-12 11:20:00,74.55,74.58,74.49,74.56,75632.0,73.8898,73.9195,73.8303,73.8997,75632.0
2016-09-12 11:30:00,74.56,74.66,74.41,74.65,64238.0,73.8997,73.9988,73.751,73.9889,64238.0
2016-09-12 11:40:00,74.64,74.67,74.53,74.54,51408.0,73.979,74.0087,73.87,73.8799,51408.0
2016-09-12 11:50:00,74.55,74.62,74.44,74.47,51594.0,73.8898,73.9592,73.7808,73.8105,51594.0
2016-09-12 12:00:00,74.46,74.48,74.31,74.36,53487.0,73.8006,73.8204,73.6519,73.7015,53487.0
2016-09-12 12:10:00,74.36,74.39,74.2,74.23,58645.0,73.7015,73.7312,73.5429,73.5726,58645.0
2016-09-12 12:20:00,74.23,74.27,74.17,74.23,59024.0,73.5726,73.6123,73.5132,73.5726,59024.0
2016-09-12 12:30:00,74.24,74.3,74.19,74.2,46843.0,73.5825,73.642,73.533,73.5429,46843.0
2016-09-12 12:40:00,74.21,74.23,74.08,74.11,68803.0,73.5528,73.5726,73.424,73.4537,68803.0
2016-09-12 12:50:00,74.12,74.19,74.08,74.09,89440.0,73.4636,73.533,73.424,73.4339,89440.0
2016-09-12 13:00:00,74.09,74.17,74.08,74.17,45860.0,73.4339,73.5132,73.424,73.5132,45860.0
2016-09-12 13:10:00,74.17,74.33,74.1,74.11,102177.0,73.5132,73.6718,73.4438,73.4537,102177.0
2016-09-12 13:20:00,74.12,74.16,73.92,73.94,85283.0,73.4636,73.5033,73.2654,73.2852,85283.0
2016-09-12 13:30:00,73.94,74.01,73.84,73.99,53771.0,73.2852,73.3546,73.1861,73.3348,53771.0
2016-09-12 13:40:00,74.01,74.09,73.87,74.08,60594.0,73.3546,73.4339,73.2158,73.424,60594.0
2016-09-12 13:50:00,74.07,74.1,74.04,74.05,96066.0,73.4141,73.4438,73.3843,73.3942,96066.0
2016-09-12 14:00:00,74.06,74.34,74.04,74.33,141076.0,73.4041,73.6817,73.3843,73.6718,141076.0
2016-09-12 14:10:00,74.33,74.42,74.3,74.41,59288.0,73.6718,73.761,73.642,73.751,59288.0
2016-09-12 14:20:00,74.4,74.44,74.27,74.29,47192.0,73.7411,73.7808,73.6123,73.6321,47192.0
2016-09-12 14:30:00,74.3,74.38,74.24,74.37,69947.0,73.642,73.7213,73.5825,73.7114,69947.0
2016-09-12 14:40:00,74.37,74.44,74.2,74.22,102836.0,73.7114,73.7808,73.5429,73.5627,102836.0
2016-09-12 14:50:00,74.22,74.33,74.22,74.3,83994.0,73.5627,73.6718,73.5627,73.642,83994.0
2016-09-12 15:00:00,74.31,74.48,74.31,74.44,88257.0,73.6519,73.8204,73.6519,73.7808,88257.0
2016-09-12 15:10:00,74.44,74.47,74.33,74.33,95167.0,73.7808,73.8105,73.6718,73.6718,95167.0
2016-09-12 15:20:00,74.33,74.49,74.32,74.43,86009.0,73.6718,73.8303,73.6618,73.7709,86009.0
2016-09-12 15:30:00,74.43,74.47,74.33,74.38,146217.0,73.7709,73.8105,73.6718,73.7213,146217.0
2016-09-12 15:40:00,74.38,74.47,74.3,74.34,241906.0,73.7213,73.8105,73.642,73.6817,241906.0
2016-09-12 15:50:00,74.34,74.41,74.27,74.35,347714.0,73.6817,73.751,73.6123,73.6916,347714.0
2016-09-13 09:30:00,73.65,74.0,73.5,73.61,379065.0,72.9978,73.3447,72.8491,72.9581,379065.0
2016-09-13 09:40:00,73.64,73.96,73.5,73.5,149206.0,72.9879,73.305,72.8491,72.8491,149206.0
2016-09-13 09:50:00,73.5,73.53,73.31,73.34,270840.0,72.8491,72.8788,72.6608,72.6905,270840.0
2016-09-13 10:00:00,73.32,73.49,73.21,73.37,246513.0,72.6707,72.8392,72.5617,72.7203,246513.0
2016-09-13 10:10:00,73.39,73.45,73.25,73.25,95377.0,72.7401,72.7995,72.6013,72.6013,95377.0
2016-09-13 10:20:00,73.23,73.39,73.17,73.31,69621.0,72.5815,72.7401,72.522,72.6608,69621.0
2016-09-13 10:30:00,73.32,73.5,73.24,73.41,89595.0,72.6707,72.8491,72.5914,72.7599,89595.0
2016-09-13 10:40:00,73.41,73.5,73.3,73.33,68779.0,72.7599,72.8491,72.6509,72.6806,68779.0
2016-09-13 10:50:00,73.33,73.34,73.19,73.25,90467.0,72.6806,72.6905,72.5418,72.6013,90467.0
2016-09-13 11:00:00,73.25,73.25,73.1,73.13,186025.0,72.6013,72.6013,72.4526,72.4824,186025.0
2016-09-13 11:10:00,73.12,73.14,72.95,73.0,295821.0,72.4725,72.4923,72.304,72.3535,295821.0
2016-09-13 11:20:00,73.0,73.03,72.89,72.89,172113.0,72.3535,72.3833,72.2445,72.2445,172113.0
2016-09-13 11:30:00,72.89,72.91,72.8,72.88,115419.0,72.2445,72.2643,72.1553,72.2346,115419.0
2016-09-13 11:40:00,72.88,72.99,72.84,72.85,135509.0,72.2346,72.3436,72.1949,72.2049,135509.0
2016-09-13 11:50:00,72.85,72.97,72.8,72.95,75123.0,72.2049,72.3238,72.1553,72.304,75123.0
2016-09-13 12:00:00,72.95,73.08,72.94,73.05,60359.0,72.304,72.4328,72.2941,72.4031,60359.0
2016-09-13 12:10:00,73.04,73.31,73.03,73.24,130943.0,72.3932,72.6608,72.3833,72.5914,130943.0
2016-09-13 12:20:00,73.25,73.3,73.04,73.05,52945.0,72.6013,72.6509,72.3932,72.4031,52945.0
2016-09-13 12:30:00,73.05,73.15,73.01,73.15,76725.0,72.4031,72.5022,72.3634,72.5022,76725.0
2016-09-13 12:40:00,73.15,73.33,73.1,73.11,160319.0,72.5022,72.6806,72.4526,72.4626,160319.0
2016-09-13 12:50:00,73.1,73.12,72.93,72.96,60592.0,72.4526,72.4725,72.2842,72.3139,60592.0
2016-09-13 13:00:00,72.96,73.04,72.86,73.03,80720.0,72.3139,72.3932,72.2148,72.3833,80720.0
2016-09-13 13:10:00,73.03,73.4,73.01,73.4,165289.0,72.3833,72.75,72.3634,72.75,165289.0
2016-09-13 13:20:00,73.41,73.55,73.37,73.54,87005.0,72.7599,72.8987,72.7203,72.8887,87005.0
2016-09-13 13:30:00,73.53,73.63,73.36,73.43,80853.0,72.8788,72.978,72.7103,72.7797,80853.0
2016-09-13 13:40:00,73.45,73.47,73.23,73.24,61258.0,72.7995,72.8194,72.5815,72.5914,61258.0
2016-09-13 13:50:00,73.27,73.27,73.01,73.05,67316.0,72.6211,72.6211,72.3634,72.4031,67316.0
2016-09-13 14:00:00,73.04,73.09,72.93,73.09,84079.0,72.3932,72.4427,72.2842,72.4427,84079.0
2016-09-13 14:10:00,73.09,73.18,72.96,73.0,88220.0,72.4427,72.5319,72.3139,72.3535,88220.0
2016-09-13 14:20:00,72.99,73.1,72.92,72.94,128489.0,72.3436,72.4526,72.2742,72.2941,128489.0
2016-09-13 14:30:00,72.93,72.99,72.85,72.98,77980.0,72.2842,72.3436,72.2049,72.3337,77980.0
2016-09-13 14:40:00,72.99,73.06,72.92,72.93,92790.0,72.3436,72.413,72.2742,72.2842,92790.0
2016-09-13 14:50:00,72.95,72.98,72.73,72.79,133514.0,72.304,72.3337,72.0859,72.1454,133514.0
2016-09-13 15:00:00,72.78,72.89,72.73,72.76,97625.0,72.1355,72.2445,72.0859,72.1157,97625.0
2016-09-13 15:10:00,72.77,73.05,72.65,73.02,171467.0,72.1256,72.4031,72.0066,72.3734,171467.0
2016-09-13 15:20:00,73.01,73.15,72.95,73.13,154669.0,72.3634,72.5022,72.304,72.4824,154669.0
2016-09-13 15:30:00,73.12,73.37,73.08,73.35,152020.0,72.4725,72.7203,72.4328,72.7004,152020.0
2016-09-13 15:40:00,73.35,73.35,73.08,73.19,236264.0,72.7004,72.7004,72.4328,72.5418,236264.0
2016-09-13 15:50:00,73.2,73.4,73.07,73.09,516232.0,72.5518,72.75,72.4229,72.4427,516232.0
2016-09-14 09:30:00,73.06,73.58,73.0,73.3,332147.0,72.413,72.9284,72.3535,72.6509,332147.0
2016-09-14 09:40:00,73.31,73.36,73.12,73.31,309833.0,72.6608,72.7103,72.4725,72.6608,309833.0
2016-09-14 09:50:00,73.3,73.55,73.23,73.53,178980.0,72.6509,72.8987,72.5815,72.8788,178980.0
2016-09-14 10:00:00,73.54,73.91,73.49,73.87,138968.0,72.8887,73.2555,72.8392,73.2158,138968.0
2016-09-14 10:10:00,73.88,74.02,73.8,73.92,108065.0,73.2257,73.3645,73.1464,73.2654,108065.0
2016-09-14 10:20:00,73.93,74.17,73.92,74.13,149064.0,73.2753,73.5132,73.2654,73.4735,149064.0
2016-09-14 10:30:00,74.13,74.27,74.11,74.13,169344.0,73.4735,73.6123,73.4537,73.4735,169344.0
2016-09-14 10:40:00,74.14,74.17,73.98,74.03,144841.0,73.4834,73.5132,73.3249,73.3744,144841.0
2016-09-14 10:50:00,74.04,74.15,73.97,74.02,80407.0,73.3843,73.4933,73.3149,73.3645,80407.0
2016-09-14 11:00:00,74.03,74.15,73.93,73.95,93850.0,73.3744,73.4933,73.2753,73.2951,93850.0
2016-09-14 11:10:00,73.95,74.07,73.87,73.9,104393.0,73.2951,73.4141,73.2158,73.2456,104393.0
2016-09-14 11:20:00,73.9,74.09,73.9,74.02,79659.0,73.2456,73.4339,73.2456,73.3645,79659.0
2016-09-14 11:30:00,74.02,74.08,73.88,74.01,89980.0,73.3645,73.424,73.2257,73.3546,89980.0
2016-09-14 11:40:00,74.01,74.1,73.93,73.96,41323.0,73.3546,73.4438,73.2753,73.305,41323.0
2016-09-14 11:50:00,73.96,74.02,73.96,74.0,29474.0,73.305,73.3645,73.305,73.3447,29474.0
2016-09-14 12:00:00,73.99,74.24,73.99,74.21,122054.0,73.3348,73.5825,73.3348,73.5528,122054.0
2016-09-14 12:10:00,74.22,74.33,74.13,74.33,64330.0,73.5627,73.6718,73.4735,73.6718,64330.0
2016-09-14 12:20:00,74.33,74.34,74.27,74.3,80518.0,73.6718,73.6817,73.6123,73.642,80518.0
2016-09-14 12:30:00,74.3,74.51,74.29,74.41,275440.0,73.642,73.8502,73.6321,73.751,275440.0
2016-09-14 12:40:00,74.4,74.4,74.01,74.09,116352.0,73.7411,73.7411,73.3546,73.4339,116352.0
2016-09-14 12:50:00,74.09,74.18,74.09,74.16,28365.0,73.4339,73.5231,73.4339,73.5033,28365.0
2016-09-14 13:00:00,74.15,74.25,74.11,74.25,102467.0,73.4933,73.5925,73.4537,73.5925,102467.0
2016-09-14 13:10:00,74.24,74.26,74.12,74.25,61886.0,73.5825,73.6024,73.4636,73.5925,61886.0
2016-09-14 13:20:00,74.24,74.36,74.18,74.3,73929.0,73.5825,73.7015,73.5231,73.642,73929.0
2016-09-14 13:30:00,74.29,74.32,74.15,74.19,61853.0,73.6321,73.6618,73.4933,73.533,61853.0
2016-09-14 13:40:00,74.18,74.2,74.0,74.0,59749.0,73.5231,73.5429,73.3447,73.3447,59749.0
2016-09-14 13:50:00,74.01,74.02,73.88,73.91,79601.0,73.3546,73.3645,73.2257,73.2555,79601.0
2016-09-14 14:00:00,73.91,74.02,73.87,73.88,116126.0,73.2555,73.3645,73.2158,73.2257,116126.0
2016-09-14 14:10:00,73.88,73.92,73.7,73.89,117305.0,73.2257,73.2654,73.0473,73.2356,117305.0
2016-09-14 14:20:00,73.88,73.96,73.84,73.93,107551.0,73.2257,73.305,73.1861,73.2753,107551.0
2016-09-14 14:30:00,73.92,74.01,73.87,73.91,116371.0,73.2654,73.3546,73.2158,73.2555,116371.0
2016-09-14 14:40:00,73.91,74.06,73.88,73.97,59096.0,73.2555,73.4041,73.2257,73.3149,59096.0
2016-09-14 14:50:00,73.98,74.08,73.95,73.99,60709.0,73.3249,73.424,73.2951,73.3348,60709.0
2016-09-14 15:00:00,74.0,74.02,73.85,73.91,123313.0,73.3447,73.3645,73.196,73.2555,123313.0
2016-09-14 15:10:00,73.9,73.9,73.69,73.71,98172.0,73.2456,73.2456,73.0374,73.0572,98172.0
2016-09-14 15:20:00,73.72,73.8,73.51,73.54,140160.0,73.0672,73.1464,72.859,72.8887,140160.0
2016-09-14 15:30:00,73.53,73.72,73.53,73.68,117650.0,72.8788,73.0672,72.8788,73.0275,117650.0
2016-09-14 15:40:00,73.69,73.86,73.67,73.78,250798.0,73.0374,73.2059,73.0176,73.1266,250798.0
2016-09-14 15:50:00,73.77,73.82,73.66,73.81,387433.0,73.1167,73.1663,73.0077,73.1564,387433.0
2016-09-15 09:30:00,73.52,73.96,73.52,73.81,135997.0,72.8689,73.305,72.8689,73.1564,135997.0
2016-09-15 09:40:00,73.82,73.98,73.48,73.6,141296.0,73.1663,73.3249,72.8293,72.9482,141296.0
2016-09-15 09:50:00,73.58,73.64,73.48,73.57,109810.0,72.9284,72.9879,72.8293,72.9185,109810.0
2016-09-15 10:00:00,73.56,73.74,73.36,73.68,75988.0,72.9086,73.087,72.7103,73.0275,75988.0
2016-09-15 10:10:00,73.7,73.99,73.7,73.93,92176.0,73.0473,73.3348,73.0473,73.2753,92176.0
2016-09-15 10:20:00,73.94,73.96,73.78,73.79,68773.0,73.2852,73.305,73.1266,73.1365,68773.0
2016-09-15 10:30:00,73.79,73.92,73.74,73.8,56569.0,73.1365,73.2654,73.087,73.1464,56569.0
2016-09-15 10:40:00,73.79,73.8,73.58,73.79,45465.0,73.1365,73.1464,72.9284,73.1365,45465.0
2016-09-15 10:50:00,73.8,73.99,73.79,73.99,77859.0,73.1464,73.3348,73.1365,73.3348,77859.0
2016-09-15 11:00:00,73.98,74.07,73.96,73.97,108084.0,73.3249,73.4141,73.305,73.3149,108084.0
2016-09-15 11:10:00,73.96,73.99,73.89,73.93,40149.0,73.305,73.3348,73.2356,73.2753,40149.0
2016-09-15 11:20:00,73.94,74.1,73.9,74.07,80574.0,73.2852,73.4438,73.2456,73.4141,80574.0
2016-09-15 11:30:00,74.07,74.18,74.05,74.14,94816.0,73.4141,73.5231,73.3942,73.4834,94816.0
2016-09-15 11:40:00,74.14,74.17,74.05,74.08,49753.0,73.4834,73.5132,73.3942,73.424,49753.0
2016-09-15 11:50:00,74.09,74.18,74.09,74.12,61115.0,73.4339,73.5231,73.4339,73.4636,61115.0
2016-09-15 12:00:00,74.13,74.17,74.07,74.15,78720.0,73.4735,73.5132,73.4141,73.4933,78720.0
2016-09-15 12:10:00,74.16,74.18,74.12,74.16,46878.0,73.5033,73.5231,73.4636,73.5033,46878.0
2016-09-15 12:20:00,74.16,74.18,74.02,74.04,66508.0,73.5033,73.5231,73.3645,73.3843,66508.0
2016-09-15 12:30:00,74.05,74.06,73.89,73.92,56100.0,73.3942,73.4041,73.2356,73.2654,56100.0
2016-09-15 12:40:00,73.93,73.96,73.86,73.87,60706.0,73.2753,73.305,73.2059,73.2158,60706.0
2016-09-15 12:50:00,73.88,73.88,73.8,73.81,57169.0,73.2257,73.2257,73.1464,73.1564,57169.0
2016-09-15 13:00:00,73.82,74.03,73.82,73.97,130187.0,73.1663,73.3744,73.1663,73.3149,130187.0
2016-09-15 13:10:00,73.97,74.03,73.89,73.99,116868.0,73.3149,73.3744,73.2356,73.3348,116868.0
2016-09-15 13:20:00,73.98,74.0,73.89,73.92,70310.0,73.3249,73.3447,73.2356,73.2654,70310.0
2016-09-15 13:30:00,73.93,74.01,73.92,73.97,49654.0,73.2753,73.3546,73.2654,73.3149,49654.0
2016-09-15 13:40:00,73.96,74.06,73.94,74.05,198832.0,73.305,73.4041,73.2852,73.3942,198832.0
2016-09-15 13:50:00,74.05,74.13,74.05,74.12,92004.0,73.3942,73.4735,73.3942,73.4636,92004.0
2016-09-15 14:00:00,74.12,74.18,74.1,74.14,91727.0,73.4636,73.5231,73.4438,73.4834,91727.0
2016-09-15 14:10:00,74.14,74.3,74.11,74.29,108237.0,73.4834,73.642,73.4537,73.6321,108237.0
2016-09-15 14:20:00,74.27,74.29,74.18,74.2,249302.0,73.6123,73.6321,73.5231,73.5429,249302.0
2016-09-15 14:30:00,74.21,74.25,74.18,74.22,56595.0,73.5528,73.5925,73.5231,73.5627,56595.0
2016-09-15 14:40:00,74.21,74.25,74.2,74.23,56752.0,73.5528,73.5925,73.5429,73.5726,56752.0
2016-09-15 14:50:00,74.23,74.29,74.22,74.24,66564.0,73.5726,73.6321,73.5627,73.5825,66564.0
2016-09-15 15:00:00,74.25,74.29,74.22,74.22,58421.0,73.5925,73.6321,73.5627,73.5627,58421.0
2016-09-15 15:10:00,74.23,74.25,74.13,74.15,93673.0,73.5726,73.5925,73.4735,73.4933,93673.0
2016-09-15 15:20:00,74.15,74.19,74.07,74.11,76019.0,73.4933,73.533,73.4141,73.4537,76019.0
2016-09-15 15:30:00,74.1,74.17,74.08,74.14,117984.0,73.4438,73.5132,73.424,73.4834,117984.0
2016-09-15 15:40:00,74.14,74.14,74.03,74.11,161124.0,73.4834,73.4834,73.3744,73.4537,161124.0
2016-09-15 15:50:00,74.1,74.1,73.97,73.99,359255.0,73.4438,73.4438,73.3149,73.3348,359255.0
2016-09-16 09:30:00,73.76,73.9,73.53,73.75,669996.0,73.1068,73.2456,72.8788,73.0969,669996.0
2016-09-16 09:40:00,73.77,73.93,73.59,73.83,80579.0,73.1167,73.2753,72.9383,73.1762,80579.0
2016-09-16 09:50:00,73.81,73.88,73.65,73.69,59110.0,73.1564,73.2257,72.9978,73.0374,59110.0
2016-09-16 10:00:00,73.68,73.7,73.48,73.56,109343.0,73.0275,73.0473,72.8293,72.9086,109343.0
2016-09-16 10:10:00,73.56,73.76,73.55,73.67,75343.0,72.9086,73.1068,72.8987,73.0176,75343.0
2016-09-16 10:20:00,73.67,73.8,73.64,73.74,76130.0,73.0176,73.1464,72.9879,73.087,76130.0
2016-09-16 10:30:00,73.74,73.88,73.69,73.84,61744.0,73.087,73.2257,73.0374,73.1861,61744.0
2016-09-16 10:40:00,73.84,73.98,73.81,73.9,96018.0,73.1861,73.3249,73.1564,73.2456,96018.0
2016-09-16 10:50:00,73.9,73.91,73.63,73.64,68869.0,73.2456,73.2555,72.978,72.9879,68869.0
2016-09-16 11:00:00,73.64,73.74,73.53,73.56,86870.0,72.9879,73.087,72.8788,72.9086,86870.0
2016-09-16 11:10:00,73.56,73.65,73.55,73.6,81644.0,72.9086,72.9978,72.8987,72.9482,81644.0
2016-09-16 11:20:00,73.6,73.67,73.52,73.55,79589.0,72.9482,73.0176,72.8689,72.8987,79589.0
2016-09-16 11:30:00,73.55,73.63,73.49,73.59,60648.0,72.8987,72.978,72.8392,72.9383,60648.0
2016-09-16 11:40:00,73.58,73.62,73.5,73.52,56354.0,72.9284,72.968,72.8491,72.8689,56354.0
2016-09-16 11:50:00,73.53,73.54,73.47,73.52,128082.0,72.8788,72.8887,72.8194,72.8689,128082.0
2016-09-16 12:00:00,73.52,73.57,73.48,73.51,72005.0,72.8689,72.9185,72.8293,72.859,72005.0
2016-09-16 12:10:00,73.51,73.59,73.49,73.56,71820.0,72.859,72.9383,72.8392,72.9086,71820.0
2016-09-16 12:20:00,73.56,73.67,73.56,73.64,43777.0,72.9086,73.0176,72.9086,72.9879,43777.0
2016-09-16 12:30:00,73.64,73.67,73.57,73.58,58344.0,72.9879,73.0176,72.9185,72.9284,58344.0
2016-09-16 12:40:00,73.59,73.59,73.45,73.45,67380.0,72.9383,72.9383,72.7995,72.7995,67380.0
2016-09-16 12:50:00,73.45,73.48,73.39,73.39,35920.0,72.7995,72.8293,72.7401,72.7401,35920.0
2016-09-16 13:00:00,73.39,73.5,73.38,73.43,55207.0,72.7401,72.8491,72.7302,72.7797,55207.0
2016-09-16 13:10:00,73.42,73.44,73.33,73.38,48883.0,72.7698,72.7896,72.6806,72.7302,48883.0
2016-09-16 13:20:00,73.38,73.5,73.35,73.48,84996.0,72.7302,72.8491,72.7004,72.8293,84996.0
2016-09-16 13:30:00,73.48,73.52,73.46,73.48,159690.0,72.8293,72.8689,72.8095,72.8293,159690.0
2016-09-16 13:40:00,73.48,73.49,73.39,73.41,121632.0,72.8293,72.8392,72.7401,72.7599,121632.0
2016-09-16 13:50:00,73.4,73.4,73.29,73.35,88545.0,72.75,72.75,72.641,72.7004,88545.0
2016-09-16 14:00:00,73.35,73.48,73.31,73.46,75251.0,72.7004,72.8293,72.6608,72.8095,75251.0
2016-09-16 14:10:00,73.47,73.48,73.38,73.4,77242.0,72.8194,72.8293,72.7302,72.75,77242.0
2016-09-16 14:20:00,73.4,73.4,73.32,73.34,58298.0,72.75,72.75,72.6707,72.6905,58298.0
2016-09-16 14:30:00,73.34,73.46,73.34,73.37,58672.0,72.6905,72.8095,72.6905,72.7203,58672.0
2016-09-16 14:40:00,73.36,73.46,73.35,73.39,90126.0,72.7103,72.8095,72.7004,72.7401,90126.0
2016-09-16 14:50:00,73.39,73.53,73.36,73.37,138255.0,72.7401,72.8788,72.7103,72.7203,138255.0
2016-09-16 15:00:00,73.36,73.41,73.33,73.34,108380.0,72.7103,72.7599,72.6806,72.6905,108380.0
2016-09-16 15:10:00,73.34,73.39,73.3,73.32,121898.0,72.6905,72.7401,72.6509,72.6707,121898.0
2016-09-16 15:20:00,73.33,73.37,73.24,73.29,105754.0,72.6806,72.7203,72.5914,72.641,105754.0
2016-09-16 15:30:00,73.29,73.48,73.27,73.44,179547.0,72.641,72.8293,72.6211,72.7896,179547.0
2016-09-16 15:40:00,73.44,73.51,73.33,73.48,331236.0,72.7896,72.859,72.6806,72.8293,331236.0
2016-09-16 15:50:00,73.48,73.49,73.23,73.3,710540.0,72.8293,72.8392,72.5815,72.6509,710540.0
2016-09-19 09:30:00,73.72,73.78,73.31,73.55,122323.0,73.0672,73.1266,72.6608,72.8987,122323.0
2016-09-19 09:40:00,73.56,73.58,73.27,73.34,90772.0,72.9086,72.9284,72.6211,72.6905,90772.0
2016-09-19 09:50:00,73.35,73.66,73.34,73.63,59674.0,72.7004,73.0077,72.6905,72.978,59674.0
2016-09-19 10:00:00,73.62,73.73,73.56,73.63,67237.0,72.968,73.0771,72.9086,72.978,67237.0
2016-09-19 10:10:00,73.63,73.63,73.46,73.56,80972.0,72.978,72.978,72.8095,72.9086,80972.0
2016-09-19 10:20:00,73.57,73.66,73.41,73.47,63187.0,72.9185,73.0077,72.7599,72.8194,63187.0
2016-09-19 10:30:00,73.47,73.51,73.3,73.42,71634.0,72.8194,72.859,72.6509,72.7698,71634.0
2016-09-19 10:40:00,73.43,73.45,73.32,73.32,52640.0,72.7797,72.7995,72.6707,72.6707,52640.0
2016-09-19 10:50:00,73.32,73.34,73.23,73.28,105973.0,72.6707,72.6905,72.5815,72.6311,105973.0
2016-09-19 11:00:00,73.3,73.39,73.22,73.38,54864.0,72.6509,72.7401,72.5716,72.7302,54864.0
2016-09-19 11:10:00,73.38,73.43,73.32,73.33,59559.0,72.7302,72.7797,72.6707,72.6806,59559.0
2016-09-19 11:20:00,73.33,73.42,73.3,73.41,42361.0,72.6806,72.7698,72.6509,72.7599,42361.0
2016-09-19 11:30:00,73.42,73.5,73.38,73.45,66691.0,72.7698,72.8491,72.7302,72.7995,66691.0
2016-09-19 11:40:00,73.46,73.55,73.46,73.51,42049.0,72.8095,72.8987,72.8095,72.859,42049.0
2016-09-19 11:50:00,73.51,73.55,73.42,73.47,46971.0,72.859,72.8987,72.7698,72.8194,46971.0
2016-09-19 12:00:00,73.47,73.56,73.46,73.51,63022.0,72.8194,72.9086,72.8095,72.859,63022.0
2016-09-19 12:10:00,73.51,73.52,73.22,73.25,60622.0,72.859,72.8689,72.5716,72.6013,60622.0
2016-09-19 12:20:00,73.25,73.28,73.17,73.26,141103.0,72.6013,72.6311,72.522,72.6112,141103.0
2016-09-19 12:30:00,73.25,73.25,73.08,73.09,46458.0,72.6013,72.6013,72.4328,72.4427,46458.0
2016-09-19 12:40:00,73.1,73.15,73.08,73.11,30258.0,72.4526,72.5022,72.4328,72.4626,30258.0
2016-09-19 12:50:00,73.11,73.15,73.07,73.08,44715.0,72.4626,72.5022,72.4229,72.4328,44715.0
2016-09-19 13:00:00,73.07,73.1,72.99,73.06,112678.0,72.4229,72.4526,72.3436,72.413,112678.0
2016-09-19 13:10:00,73.06,73.06,72.98,73.04,59615.0,72.413,72.413,72.3337,72.3932,59615.0
2016-09-19 13:20:00,73.03,73.04,72.89,72.91,85496.0,72.3833,72.3932,72.2445,72.2643,85496.0
2016-09-19 13:30:00,72.9,72.92,72.59,72.61,171623.0,72.2544,72.2742,71.9472,71.967,171623.0
2016-09-19 13:40:00,72.62,72.83,72.61,72.79,76718.0,71.9769,72.185,71.967,72.1454,76718.0
2016-09-19 13:50:00,72.79,72.87,72.75,72.87,54017.0,72.1454,72.2247,72.1057,72.2247,54017.0
2016-09-19 14:00:00,72.87,72.89,72.84,72.88,52878.0,72.2247,72.2445,72.1949,72.2346,52878.0
2016-09-19 14:10:00,72.89,73.0,72.88,72.93,53284.0,72.2445,72.3535,72.2346,72.2842,53284.0
2016-09-19 14:20:00,72.93,72.96,72.9,72.96,86393.0,72.2842,72.3139,72.2544,72.3139,86393.0
2016-09-19 14:30:00,72.96,73.01,72.95,72.96,38254.0,72.3139,72.3634,72.304,72.3139,38254.0
2016-09-19 14:40:00,72.95,73.05,72.94,73.01,37859.0,72.304,72.4031,72.2941,72.3634,37859.0
2016-09-19 14:50:00,73.02,73.08,73.01,73.05,36269.0,72.3734,72.4328,72.3634,72.4031,36269.0
2016-09-19 15:00:00,73.05,73.05,72.97,73.0,68703.0,72.4031,72.4031,72.3238,72.3535,68703.0
2016-09-19 15:10:00,72.99,73.06,72.97,73.0,102521.0,72.3436,72.413,72.3238,72.3535,102521.0
2016-09-19 15:20:00,72.99,73.05,72.97,72.98,80212.0,72.3436,72.4031,72.3238,72.3337,80212.0
2016-09-19 15:30:00,72.98,73.09,72.94,73.07,181430.0,72.3337,72.4427,72.2941,72.4229,181430.0
2016-09-19 15:40:00,73.07,73.16,73.04,73.1,196623.0,72.4229,72.5121,72.3932,72.4526,196623.0
2016-09-19 15:50:00,73.1,73.12,72.99,73.01,268257.0,72.4526,72.4725,72.3436,72.3634,268257.0
2016-09-20 09:30:00,73.54,73.68,73.4,73.6,183879.0,72.8887,73.0275,72.75,72.9482,183879.0
2016-09-20 09:40:00,73.62,73.79,73.51,73.59,129620.0,72.968,73.1365,72.859,72.9383,129620.0
2016-09-20 09:50:00,73.59,73.78,73.54,73.74,115926.0,72.9383,73.1266,72.8887,73.087,115926.0
2016-09-20 10:00:00,73.72,73.74,73.46,73.52,120037.0,73.0672,73.087,72.8095,72.8689,120037.0
2016-09-20 10:10:00,73.51,73.52,73.19,73.31,145172.0,72.859,72.8689,72.5418,72.6608,145172.0
2016-09-20 10:20:00,73.31,73.33,73.11,73.26,88394.0,72.6608,72.6806,72.4626,72.6112,88394.0
2016-09-20 10:30:00,73.26,73.3,73.13,73.16,81983.0,72.6112,72.6509,72.4824,72.5121,81983.0
2016-09-20 10:40:00,73.17,73.26,73.14,73.23,63549.0,72.522,72.6112,72.4923,72.5815,63549.0
2016-09-20 10:50:00,73.23,73.25,73.06,73.1,44582.0,72.5815,72.6013,72.413,72.4526,44582.0
2016-09-20 11:00:00,73.1,73.23,73.08,73.23,77806.0,72.4526,72.5815,72.4328,72.5815,77806.0
2016-09-20 11:10:00,73.23,73.28,73.11,73.12,87595.0,72.5815,72.6311,72.4626,72.4725,87595.0
2016-09-20 11:20:00,73.12,73.14,73.01,73.05,36412.0,72.4725,72.4923,72.3634,72.4031,36412.0
2016-09-20 11:30:00,73.05,73.06,72.97,73.0,33627.0,72.4031,72.413,72.3238,72.3535,33627.0
2016-09-20 11:40:00,73.0,73.06,73.0,73.03,37119.0,72.3535,72.413,72.3535,72.3833,37119.0
2016-09-20 11:50:00,73.03,73.12,72.99,73.01,43924.0,72.3833,72.4725,72.3436,72.3634,43924.0
2016-09-20 12:00:00,73.01,73.01,72.9,72.95,86303.0,72.3634,72.3634,72.2544,72.304,86303.0
2016-09-20 12:10:00,72.95,72.99,72.84,72.87,50470.0,72.304,72.3436,72.1949,72.2247,50470.0
2016-09-20 12:20:00,72.87,72.97,72.86,72.94,53657.0,72.2247,72.3238,72.2148,72.2941,53657.0
2016-09-20 12:30:00,72.94,72.95,72.84,72.91,40375.0,72.2941,72.304,72.1949,72.2643,40375.0
2016-09-20 12:40:00,72.92,72.93,72.8,72.81,43740.0,72.2742,72.2842,72.1553,72.1652,43740.0
2016-09-20 12:50:00,72.81,72.93,72.79,72.81,100446.0,72.1652,72.2842,72.1454,72.1652,100446.0
2016-09-20 13:00:00,72.8,72.85,72.74,72.75,51111.0,72.1553,72.2049,72.0958,72.1057,51111.0
2016-09-20 13:10:00,72.74,72.8,72.69,72.8,98865.0,72.0958,72.1553,72.0463,72.1553,98865.0
2016-09-20 13:20:00,72.8,72.8,72.7,72.71,62048.0,72.1553,72.1553,72.0562,72.0661,62048.0
2016-09-20 13:30:00,72.72,72.82,72.66,72.82,57258.0,72.076,72.1751,72.0165,72.1751,57258.0
2016-09-20 13:40:00,72.83,72.86,72.8,72.81,58109.0,72.185,72.2148,72.1553,72.1652,58109.0
2016-09-20 13:50:00,72.81,72.87,72.76,72.84,56369.0,72.1652,72.2247,72.1157,72.1949,56369.0
2016-09-20 14:00:00,72.85,72.92,72.81,72.84,42277.0,72.2049,72.2742,72.1652,72.1949,42277.0
2016-09-20 14:10:00,72.83,72.86,72.8,72.84,39308.0,72.185,72.2148,72.1553,72.1949,39308.0
2016-09-20 14:20:00,72.84,72.85,72.74,72.77,74770.0,72.1949,72.2049,72.0958,72.1256,74770.0
2016-09-20 14:30:00,72.77,72.89,72.74,72.89,63497.0,72.1256,72.2445,72.0958,72.2445,63497.0
2016-09-20 14:40:00,72.89,72.91,72.81,72.9,48843.0,72.2445,72.2643,72.1652,72.2544,48843.0
2016-09-20 14:50:00,72.91,73.05,72.9,72.97,70289.0,72.2643,72.4031,72.2544,72.3238,70289.0
2016-09-20 15:00:00,72.98,72.99,72.91,72.96,89759.0,72.3337,72.3436,72.2643,72.3139,89759.0
2016-09-20 15:10:00,72.97,73.04,72.96,73.02,92305.0,72.3238,72.3932,72.3139,72.3734,92305.0
2016-09-20 15:20:00,73.02,73.09,73.0,73.04,109830.0,72.3734,72.4427,72.3535,72.3932,109830.0
2016-09-20 15:30:00,73.04,73.11,73.02,73.1,119685.0,72.3932,72.4626,72.3734,72.4526,119685.0
2016-09-20 15:40:00,73.09,73.1,72.96,73.0,145277.0,72.4427,72.4526,72.3139,72.3535,145277.0
2016-09-20 15:50:00,73.0,73.01,72.89,72.9,302809.0,72.3535,72.3634,72.2445,72.2544,302809.0
2016-09-21 09:30:00,73.22,73.24,72.11,73.05,671835.0,72.5716,72.5914,71.4714,72.4031,671835.0
2016-09-21 09:40:00,73.05,73.2,72.67,72.92,202096.0,72.4031,72.5518,72.0265,72.2742,202096.0
2016-09-21 09:50:00,72.93,73.19,72.91,73.11,221996.0,72.2842,72.5418,72.2643,72.4626,221996.0
2016-09-21 10:00:00,73.14,73.22,73.0,73.0,108354.0,72.4923,72.5716,72.3535,72.3535,108354.0
2016-09-21 10:10:00,73.01,73.12,72.98,73.11,100032.0,72.3634,72.4725,72.3337,72.4626,100032.0
2016-09-21 10:20:00,73.11,73.17,73.05,73.09,74532.0,72.4626,72.522,72.4031,72.4427,74532.0
2016-09-21 10:30:00,73.1,73.13,72.99,73.02,47505.0,72.4526,72.4824,72.3436,72.3734,47505.0
2016-09-21 10:40:00,73.01,73.25,73.0,73.24,147839.0,72.3634,72.6013,72.3535,72.5914,147839.0
2016-09-21 10:50:00,73.24,73.26,73.08,73.11,100453.0,72.5914,72.6112,72.4328,72.4626,100453.0
2016-09-21 11:00:00,73.12,73.16,73.07,73.08,98192.0,72.4725,72.5121,72.4229,72.4328,98192.0
2016-09-21 11:10:00,73.08,73.2,73.06,73.18,50169.0,72.4328,72.5518,72.413,72.5319,50169.0
2016-09-21 11:20:00,73.17,73.28,73.13,73.23,58146.0,72.522,72.6311,72.4824,72.5815,58146.0
2016-09-21 11:30:00,73.24,73.28,73.12,73.26,53739.0,72.5914,72.6311,72.4725,72.6112,53739.0
2016-09-21 11:40:00,73.26,73.32,73.16,73.28,90903.0,72.6112,72.6707,72.5121,72.6311,90903.0
2016-09-21 11:50:00,73.29,73.33,73.21,73.25,54484.0,72.641,72.6806,72.5617,72.6013,54484.0
2016-09-21 12:00:00,73.24,73.34,73.22,73.26,115884.0,72.5914,72.6905,72.5716,72.6112,115884.0
2016-09-21 12:10:00,73.26,73.27,73.09,73.11,42513.0,72.6112,72.6211,72.4427,72.4626,42513.0
2016-09-21 12:20:00,73.11,73.2,73.06,73.14,38530.0,72.4626,72.5518,72.413,72.4923,38530.0
2016-09-21 12:30:00,73.15,73.17,73.06,73.09,47804.0,72.5022,72.522,72.413,72.4427,47804.0
2016-09-21 12:40:00,73.08,73.25,73.07,73.18,81777.0,72.4328,72.6013,72.4229,72.5319,81777.0
2016-09-21 12:50:00,73.18,73.27,73.17,73.21,87516.0,72.5319,72.6211,72.522,72.5617,87516.0
2016-09-21 13:00:00,73.21,73.28,73.2,73.23,28198.0,72.5617,72.6311,72.5518,72.5815,28198.0
2016-09-21 13:10:00,73.22,73.23,73.17,73.2,22794.0,72.5716,72.5815,72.522,72.5518,22794.0
2016-09-21 13:20:00,73.22,73.23,73.12,73.16,23929.0,72.5716,72.5815,72.4725,72.5121,23929.0
2016-09-21 13:30:00,73.16,73.19,73.1,73.1,99651.0,72.5121,72.5418,72.4526,72.4526,99651.0
2016-09-21 13:40:00,73.09,73.21,73.04,73.15,25931.0,72.4427,72.5617,72.3932,72.5022,25931.0
2016-09-21 13:50:00,73.15,73.15,73.06,73.06,375659.0,72.5022,72.5022,72.413,72.413,375659.0
2016-09-21 14:00:00,73.05,73.29,72.9,73.23,173003.0,72.4031,72.641,72.2544,72.5815,173003.0
2016-09-21 14:10:00,73.24,73.35,73.15,73.25,159013.0,72.5914,72.7004,72.5022,72.6013,159013.0
2016-09-21 14:20:00,73.24,73.27,72.98,73.1,96242.0,72.5914,72.6211,72.3337,72.4526,96242.0
2016-09-21 14:30:00,73.09,73.3,73.06,73.25,58604.0,72.4427,72.6509,72.413,72.6013,58604.0
2016-09-21 14:40:00,73.24,73.34,73.19,73.25,99293.0,72.5914,72.6905,72.5418,72.6013,99293.0
2016-09-21 14:50:00,73.25,73.38,73.21,73.37,120975.0,72.6013,72.7302,72.5617,72.7203,120975.0
2016-09-21 15:00:00,73.37,73.58,73.31,73.57,137415.0,72.7203,72.9284,72.6608,72.9185,137415.0
2016-09-21 15:10:00,73.57,73.8,73.55,73.75,209009.0,72.9185,73.1464,72.8987,73.0969,209009.0
2016-09-21 15:20:00,73.75,73.99,73.74,73.95,245867.0,73.0969,73.3348,73.087,73.2951,245867.0
2016-09-21 15:30:00,73.95,74.03,73.89,74.03,247695.0,73.2951,73.3744,73.2356,73.3744,247695.0
2016-09-21 15:40:00,74.03,74.26,74.0,74.23,338060.0,73.3744,73.6024,73.3447,73.5726,338060.0
2016-09-21 15:50:00,74.22,74.25,74.13,74.17,577862.0,73.5627,73.5925,73.4735,73.5132,577862.0
2016-09-22 09:30:00,75.0,75.22,74.63,75.01,304367.0,74.3358,74.5539,73.9691,74.3457,304367.0
2016-09-22 09:40:00,75.01,75.07,74.68,74.73,191817.0,74.3457,74.4052,74.0187,74.0682,191817.0
2016-09-22 09:50:00,74.74,74.78,74.48,74.57,161379.0,74.0781,74.1178,73.8204,73.9096,161379.0
2016-09-22 10:00:00,74.58,74.66,74.49,74.49,171656.0,73.9195,73.9988,73.8303,73.8303,171656.0
2016-09-22 10:10:00,74.48,74.68,74.47,74.58,129958.0,73.8204,74.0187,73.8105,73.9195,129958.0
2016-09-22 10:20:00,74.58,74.67,74.46,74.65,116150.0,73.9195,74.0087,73.8006,73.9889,116150.0
2016-09-22 10:30:00,74.65,74.75,74.57,74.6,67459.0,73.9889,74.088,73.9096,73.9394,67459.0
2016-09-22 10:40:00,74.6,74.63,74.42,74.49,116579.0,73.9394,73.9691,73.761,73.8303,116579.0
2016-09-22 10:50:00,74.49,74.52,74.36,74.47,69869.0,73.8303,73.8601,73.7015,73.8105,69869.0
2016-09-22 11:00:00,74.46,74.49,74.38,74.38,49426.0,73.8006,73.8303,73.7213,73.7213,49426.0
2016-09-22 11:10:00,74.39,74.4,74.31,74.37,81699.0,73.7312,73.7411,73.6519,73.7114,81699.0
2016-09-22 11:20:00,74.36,74.46,74.32,74.4,80669.0,73.7015,73.8006,73.6618,73.7411,80669.0
2016-09-22 11:30:00,74.4,74.59,74.39,74.59,55366.0,73.7411,73.9295,73.7312,73.9295,55366.0
2016-09-22 11:40:00,74.59,74.64,74.51,74.55,56157.0,73.9295,73.979,73.8502,73.8898,56157.0
2016-09-22 11:50:00,74.55,74.55,74.45,74.51,111264.0,73.8898,73.8898,73.7907,73.8502,111264.0
2016-09-22 12:00:00,74.52,74.64,74.5,74.6,97834.0,73.8601,73.979,73.8402,73.9394,97834.0
2016-09-22 12:10:00,74.59,74.65,74.58,74.61,78334.0,73.9295,73.9889,73.9195,73.9493,78334.0
2016-09-22 12:20:00,74.61,74.65,74.55,74.65,36015.0,73.9493,73.9889,73.8898,73.9889,36015.0
2016-09-22 12:30:00,74.65,74.66,74.56,74.56,55511.0,73.9889,73.9988,73.8997,73.8997,55511.0
2016-09-22 12:40:00,74.57,74.69,74.53,74.64,55632.0,73.9096,74.0286,73.87,73.979,55632.0
2016-09-22 12:50:00,74.65,74.71,74.64,74.67,62427.0,73.9889,74.0484,73.979,74.0087,62427.0
2016-09-22 13:00:00,74.67,74.69,74.63,74.67,55798.0,74.0087,74.0286,73.9691,74.0087,55798.0
2016-09-22 13:10:00,74.68,74.68,74.59,74.61,63060.0,74.0187,74.0187,73.9295,73.9493,63060.0
2016-09-22 13:20:00,74.62,74.63,74.54,74.55,58308.0,73.9592,73.9691,73.8799,73.8898,58308.0
2016-09-22 13:30:00,74.56,74.64,74.55,74.64,82012.0,73.8997,73.979,73.8898,73.979,82012.0
2016-09-22 13:40:00,74.64,74.67,74.59,74.61,58570.0,73.979,74.0087,73.9295,73.9493,58570.0
2016-09-22 13:50:00,74.61,74.62,74.55,74.61,45390.0,73.9493,73.9592,73.8898,73.9493,45390.0
2016-09-22 14:00:00,74.6,74.66,74.6,74.64,46412.0,73.9394,73.9988,73.9394,73.979,46412.0
2016-09-22 14:10:00,74.63,74.64,74.44,74.48,89614.0,73.9691,73.979,73.7808,73.8204,89614.0
2016-09-22 14:20:00,74.48,74.5,74.4,74.46,63760.0,73.8204,73.8402,73.7411,73.8006,63760.0
2016-09-22 14:30:00,74.46,74.55,74.44,74.51,74997.0,73.8006,73.8898,73.7808,73.8502,74997.0
2016-09-22 14:40:00,74.51,74.6,74.51,74.58,46222.0,73.8502,73.9394,73.8502,73.9195,46222.0
2016-09-22 14:50:00,74.59,74.66,74.54,74.64,54631.0,73.9295,73.9988,73.8799,73.979,54631.0
2016-09-22 15:00:00,74.65,74.69,74.59,74.6,46950.0,73.9889,74.0286,73.9295,73.9394,46950.0
2016-09-22 15:10:00,74.6,74.63,74.57,74.61,54016.0,73.9394,73.9691,73.9096,73.9493,54016.0
2016-09-22 15:20:00,74.6,74.65,74.58,74.6,65739.0,73.9394,73.9889,73.9195,73.9394,65739.0
2016-09-22 15:30:00,74.6,74.71,74.59,74.67,92241.0,73.9394,74.0484,73.9295,74.0087,92241.0
2016-09-22 15:40:00,74.66,74.72,74.66,74.72,209567.0,73.9988,74.0583,73.9988,74.0583,209567.0
2016-09-22 15:50:00,74.71,74.73,74.6,74.6,324472.0,74.0484,74.0682,73.9394,73.9394,324472.0
2016-09-23 09:30:00,73.11,73.2,71.43,71.95,1328766.0,72.4626,72.5518,70.7974,71.3128,1328766.0
2016-09-23 09:40:00,71.94,72.12,71.18,71.47,944954.0,71.3029,71.4813,70.5496,70.8371,944954.0
2016-09-23 09:50:00,71.47,71.47,70.81,71.44,963550.0,70.8371,70.8371,70.1829,70.8073,963550.0
2016-09-23 10:00:00,71.43,71.93,71.13,71.89,728960.0,70.7974,71.293,70.5001,71.2534,728960.0
2016-09-23 10:10:00,71.88,72.45,71.72,72.03,670892.0,71.2434,71.8084,71.0849,71.3921,670892.0
2016-09-23 10:20:00,72.03,72.12,71.79,71.8,236692.0,71.3921,71.4813,71.1542,71.1642,236692.0
2016-09-23 10:30:00,71.8,71.82,71.53,71.79,487531.0,71.1642,71.184,70.8965,71.1542,487531.0
2016-09-23 10:40:00,71.78,72.18,71.71,72.12,301611.0,71.1443,71.5408,71.075,71.4813,301611.0
2016-09-23 10:50:00,72.11,72.16,71.87,71.9,276372.0,71.4714,71.521,71.2335,71.2633,276372.0
2016-09-23 11:00:00,71.91,71.95,71.62,71.64,387519.0,71.2732,71.3128,70.9858,71.0056,387519.0
2016-09-23 11:10:00,71.63,71.88,71.51,71.67,295763.0,70.9957,71.2434,70.8767,71.0353,295763.0
2016-09-23 11:20:00,71.67,71.7,71.35,71.39,407006.0,71.0353,71.065,70.7181,70.7578,407006.0
2016-09-23 11:30:00,71.39,71.5,71.14,71.17,308099.0,70.7578,70.8668,70.51,70.5397,308099.0
2016-09-23 11:40:00,71.18,71.28,71.03,71.08,364761.0,70.5496,70.6488,70.401,70.4505,364761.0
2016-09-23 11:50:00,71.08,71.2,70.9,70.91,388244.0,70.4505,70.5695,70.2721,70.282,388244.0
2016-09-23 12:00:00,70.91,70.97,70.66,70.67,586930.0,70.282,70.3415,70.0343,70.0442,586930.0
2016-09-23 12:10:00,70.67,70.81,70.66,70.73,400204.0,70.0442,70.1829,70.0343,70.1036,400204.0
2016-09-23 12:20:00,70.74,70.9,70.73,70.79,581375.0,70.1135,70.2721,70.1036,70.1631,581375.0
2016-09-23 12:30:00,70.79,70.86,70.74,70.8,457664.0,70.1631,70.2325,70.1135,70.173,457664.0
2016-09-23 12:40:00,70.8,70.82,70.59,70.65,324646.0,70.173,70.1928,69.9649,70.0243,324646.0
2016-09-23 12:50:00,70.65,70.75,70.57,70.75,391109.0,70.0243,70.1235,69.9451,70.1235,391109.0
2016-09-23 13:00:00,70.75,70.86,70.61,70.67,874373.0,70.1235,70.2325,69.9847,70.0442,874373.0
2016-09-23 13:10:00,70.67,70.7,70.57,70.63,219006.0,70.0442,70.0739,69.9451,70.0045,219006.0
2016-09-23 13:20:00,70.62,70.63,70.45,70.47,378708.0,69.9946,70.0045,69.8261,69.8459,378708.0
2016-09-23 13:30:00,70.47,70.49,70.35,70.44,314518.0,69.8459,69.8658,69.727,69.8162,314518.0
2016-09-23 13:40:00,70.43,70.44,70.27,70.32,361788.0,69.8063,69.8162,69.6477,69.6973,361788.0
2016-09-23 13:50:00,70.32,70.51,70.14,70.5,525523.0,69.6973,69.8856,69.5189,69.8757,525523.0
2016-09-23 14:00:00,70.51,70.53,70.34,70.36,344333.0,69.8856,69.9054,69.7171,69.7369,344333.0
2016-09-23 14:10:00,70.37,70.47,70.35,70.47,243987.0,69.7468,69.8459,69.727,69.8459,243987.0
2016-09-23 14:20:00,70.48,70.54,70.39,70.43,417587.0,69.8558,69.9153,69.7666,69.8063,417587.0
2016-09-23 14:30:00,70.42,70.69,70.39,70.65,254091.0,69.7964,70.064,69.7666,70.0243,254091.0
2016-09-23 14:40:00,70.64,70.65,70.44,70.45,223204.0,70.0144,70.0243,69.8162,69.8261,223204.0
2016-09-23 14:50:00,70.44,70.45,70.35,70.37,352716.0,69.8162,69.8261,69.727,69.7468,352716.0
2016-09-23 15:00:00,70.36,70.63,70.32,70.55,843290.0,69.7369,70.0045,69.6973,69.9252,843290.0
2016-09-23 15:10:00,70.55,70.55,70.25,70.26,506043.0,69.9252,69.9252,69.6279,69.6378,506043.0
2016-09-23 15:20:00,70.25,70.42,70.15,70.33,546232.0,69.6279,69.7964,69.5288,69.7072,546232.0
2016-09-23 15:30:00,70.33,70.42,70.15,70.16,858291.0,69.7072,69.7964,69.5288,69.5387,858291.0
2016-09-23 15:40:00,70.16,70.39,70.09,70.39,1381700.0,69.5387,69.7666,69.4693,69.7666,1381700.0
2016-09-23 15:50:00,70.38,70.57,70.32,70.37,1667305.0,69.7567,69.9451,69.6973,69.7468,1667305.0
2016-09-26 09:30:00,70.5,70.69,69.93,70.11,677454.0,69.8757,70.064,69.3107,69.4891,677454.0
2016-09-26 09:40:00,70.12,70.49,70.09,70.48,327029.0,69.499,69.8658,69.4693,69.8558,327029.0
2016-09-26 09:50:00,70.48,70.75,70.44,70.51,434734.0,69.8558,70.1235,69.8162,69.8856,434734.0
2016-09-26 10:00:00,70.51,70.56,70.15,70.16,333394.0,69.8856,69.9351,69.5288,69.5387,333394.0
2016-09-26 10:10:00,70.16,70.25,70.13,70.15,281311.0,69.5387,69.6279,69.5089,69.5288,281311.0
2016-09-26 10:20:00,70.16,70.16,70.05,70.07,186882.0,69.5387,69.5387,69.4297,69.4495,186882.0
2016-09-26 10:30:00,70.08,70.43,70.07,70.28,331127.0,69.4594,69.8063,69.4495,69.6576,331127.0
2016-09-26 10:40:00,70.28,70.31,70.01,70.09,434658.0,69.6576,69.6874,69.39,69.4693,434658.0
2016-09-26 10:50:00,70.09,70.18,70.03,70.16,227529.0,69.4693,69.5585,69.4098,69.5387,227529.0
2016-09-26 11:00:00,70.16,70.36,70.15,70.34,316803.0,69.5387,69.7369,69.5288,69.7171,316803.0
2016-09-26 11:10:00,70.34,70.35,70.16,70.21,174026.0,69.7171,69.727,69.5387,69.5882,174026.0
2016-09-26 11:20:00,70.21,70.25,70.06,70.14,118072.0,69.5882,69.6279,69.4396,69.5189,118072.0
2016-09-26 11:30:00,70.14,70.17,70.04,70.14,157753.0,69.5189,69.5486,69.4197,69.5189,157753.0
2016-09-26 11:40:00,70.14,70.18,70.06,70.08,211898.0,69.5189,69.5585,69.4396,69.4594,211898.0
2016-09-26 11:50:00,70.08,70.13,70.01,70.13,163260.0,69.4594,69.5089,69.39,69.5089,163260.0
2016-09-26 12:00:00,70.12,70.14,70.08,70.1,62422.0,69.499,69.5189,69.4594,69.4792,62422.0
2016-09-26 12:10:00,70.09,70.14,70.06,70.07,58548.0,69.4693,69.5189,69.4396,69.4495,58548.0
2016-09-26 12:20:00,70.07,70.08,70.01,70.03,78911.0,69.4495,69.4594,69.39,69.4098,78911.0
2016-09-26 12:30:00,70.03,70.05,69.96,70.0,135145.0,69.4098,69.4297,69.3405,69.3801,135145.0
2016-09-26 12:40:00,70.0,70.11,69.98,70.06,173354.0,69.3801,69.4891,69.3603,69.4396,173354.0
2016-09-26 12:50:00,70.07,70.07,70.0,70.03,57179.0,69.4495,69.4495,69.3801,69.4098,57179.0
2016-09-26 13:00:00,70.04,70.08,69.9,69.91,103731.0,69.4197,69.4594,69.281,69.2909,103731.0
2016-09-26 13:10:00,69.91,70.05,69.9,69.99,240985.0,69.2909,69.4297,69.281,69.3702,240985.0
2016-09-26 13:20:00,69.99,70.02,69.9,69.92,80374.0,69.3702,69.3999,69.281,69.3008,80374.0
2016-09-26 13:30:00,69.92,70.04,69.88,70.03,262608.0,69.3008,69.4197,69.2612,69.4098,262608.0
2016-09-26 13:40:00,70.04,71.21,70.0,71.02,868385.0,69.4197,70.5794,69.3801,70.3911,868385.0
2016-09-26 13:50:00,71.05,71.09,70.39,70.44,545594.0,70.4208,70.4604,69.7666,69.8162,545594.0
2016-09-26 14:00:00,70.43,70.44,70.22,70.26,453818.0,69.8063,69.8162,69.5981,69.6378,453818.0
2016-09-26 14:10:00,70.25,70.32,70.13,70.15,369032.0,69.6279,69.6973,69.5089,69.5288,369032.0
2016-09-26 14:20:00,70.14,70.35,70.12,70.33,225292.0,69.5189,69.727,69.499,69.7072,225292.0
2016-09-26 14:30:00,70.32,70.34,70.22,70.26,149223.0,69.6973,69.7171,69.5981,69.6378,149223.0
2016-09-26 14:40:00,70.26,70.36,70.26,70.36,220224.0,69.6378,69.7369,69.6378,69.7369,220224.0
2016-09-26 14:50:00,70.36,70.44,70.29,70.33,255328.0,69.7369,69.8162,69.6675,69.7072,255328.0
2016-09-26 15:00:00,70.32,70.41,70.26,70.35,143398.0,69.6973,69.7865,69.6378,69.727,143398.0
2016-09-26 15:10:00,70.36,70.41,70.27,70.31,128461.0,69.7369,69.7865,69.6477,69.6874,128461.0
2016-09-26 15:20:00,70.31,70.36,70.3,70.34,81560.0,69.6874,69.7369,69.6774,69.7171,81560.0
2016-09-26 15:30:00,70.34,70.35,70.09,70.12,593975.0,69.7171,69.727,69.4693,69.499,593975.0
2016-09-26 15:40:00,70.12,70.25,70.05,70.24,361357.0,69.499,69.6279,69.4297,69.618,361357.0
2016-09-26 15:50:00,70.23,70.27,70.14,70.2,635987.0,69.6081,69.6477,69.5189,69.5783,635987.0
2016-09-27 09:30:00,69.97,70.56,69.85,70.53,429695.0,69.3504,69.9351,69.2314,69.9054,429695.0
2016-09-27 09:40:00,70.52,70.65,70.32,70.56,264636.0,69.8955,70.0243,69.6973,69.9351,264636.0
2016-09-27 09:50:00,70.57,70.58,70.35,70.44,185105.0,69.9451,69.955,69.727,69.8162,185105.0
2016-09-27 10:00:00,70.43,70.59,70.36,70.38,117563.0,69.8063,69.9649,69.7369,69.7567,117563.0
2016-09-27 10:10:00,70.37,70.49,70.23,70.45,106832.0,69.7468,69.8658,69.6081,69.8261,106832.0
2016-09-27 10:20:00,70.44,70.53,70.37,70.39,161236.0,69.8162,69.9054,69.7468,69.7666,161236.0
2016-09-27 10:30:00,70.4,70.53,70.4,70.47,153639.0,69.7766,69.9054,69.7766,69.8459,153639.0
2016-09-27 10:40:00,70.47,70.48,70.38,70.39,89686.0,69.8459,69.8558,69.7567,69.7666,89686.0
2016-09-27 10:50:00,70.39,70.46,70.3,70.31,136733.0,69.7666,69.836,69.6774,69.6874,136733.0
2016-09-27 11:00:00,70.31,70.39,70.27,70.32,184613.0,69.6874,69.7666,69.6477,69.6973,184613.0
2016-09-27 11:10:00,70.32,70.37,70.13,70.25,346670.0,69.6973,69.7468,69.5089,69.6279,346670.0
2016-09-27 11:20:00,70.25,70.25,70.04,70.14,281789.0,69.6279,69.6279,69.4197,69.5189,281789.0
2016-09-27 11:30:00,70.13,70.19,70.06,70.11,160085.0,69.5089,69.5684,69.4396,69.4891,160085.0
2016-09-27 11:40:00,70.11,70.14,69.94,69.95,133839.0,69.4891,69.5189,69.3206,69.3305,133839.0
2016-09-27 11:50:00,69.94,70.21,69.92,70.14,225899.0,69.3206,69.5882,69.3008,69.5189,225899.0
2016-09-27 12:00:00,70.14,70.17,70.0,70.02,98240.0,69.5189,69.5486,69.3801,69.3999,98240.0
2016-09-27 12:10:00,70.02,70.04,69.83,69.89,145442.0,69.3999,69.4197,69.2116,69.2711,145442.0
2016-09-27 12:20:00,69.89,70.03,69.88,70.0,159542.0,69.2711,69.4098,69.2612,69.3801,159542.0
2016-09-27 12:30:00,70.0,70.09,70.0,70.0,78042.0,69.3801,69.4693,69.3801,69.3801,78042.0
2016-09-27 12:40:00,70.0,70.02,69.84,69.84,116701.0,69.3801,69.3999,69.2215,69.2215,116701.0
2016-09-27 12:50:00,69.84,69.92,69.81,69.91,204911.0,69.2215,69.3008,69.1918,69.2909,204911.0
2016-09-27 13:00:00,69.92,70.02,69.9,69.92,88069.0,69.3008,69.3999,69.281,69.3008,88069.0
2016-09-27 13:10:00,69.92,70.03,69.85,70.01,76596.0,69.3008,69.4098,69.2314,69.39,76596.0
2016-09-27 13:20:00,70.02,70.04,69.97,69.98,112302.0,69.3999,69.4197,69.3504,69.3603,112302.0
2016-09-27 13:30:00,69.98,70.01,69.95,70.0,110201.0,69.3603,69.39,69.3305,69.3801,110201.0
2016-09-27 13:40:00,70.0,70.01,69.97,70.0,130050.0,69.3801,69.39,69.3504,69.3801,130050.0
2016-09-27 13:50:00,70.0,70.1,69.99,70.06,223460.0,69.3801,69.4792,69.3702,69.4396,223460.0
2016-09-27 14:00:00,70.06,70.1,70.03,70.07,121241.0,69.4396,69.4792,69.4098,69.4495,121241.0
2016-09-27 14:10:00,70.07,70.17,70.04,70.16,84076.0,69.4495,69.5486,69.4197,69.5387,84076.0
2016-09-27 14:20:00,70.16,70.24,70.12,70.23,111684.0,69.5387,69.618,69.499,69.6081,111684.0
2016-09-27 14:30:00,70.23,70.23,69.98,70.0,132190.0,69.6081,69.6081,69.3603,69.3801,132190.0
2016-09-27 14:40:00,69.99,70.1,69.97,70.02,129017.0,69.3702,69.4792,69.3504,69.3999,129017.0
2016-09-27 14:50:00,70.02,70.08,70.01,70.05,97106.0,69.3999,69.4594,69.39,69.4297,97106.0
2016-09-27 15:00:00,70.04,70.06,70.0,70.0,100921.0,69.4197,69.4396,69.3801,69.3801,100921.0
2016-09-27 15:10:00,70.0,70.02,69.95,70.0,207772.0,69.3801,69.3999,69.3305,69.3801,207772.0
2016-09-27 15:20:00,70.0,70.0,69.93,69.97,167109.0,69.3801,69.3801,69.3107,69.3504,167109.0
2016-09-27 15:30:00,69.97,70.01,69.94,69.99,229041.0,69.3504,69.39,69.3206,69.3702,229041.0
2016-09-27 15:40:00,69.99,70.01,69.98,70.0,291921.0,69.3702,69.39,69.3603,69.3801,291921.0
2016-09-27 15:50:00,70.0,70.05,69.96,70.03,564974.0,69.3801,69.4297,69.3405,69.4098,564974.0
2016-09-28 09:30:00,70.39,70.52,70.15,70.48,338712.0,69.7666,69.8955,69.5288,69.8558,338712.0
2016-09-28 09:40:00,70.49,70.76,70.38,70.69,324827.0,69.8658,70.1334,69.7567,70.064,324827.0
2016-09-28 09:50:00,70.67,70.71,70.55,70.64,245507.0,70.0442,70.0838,69.9252,70.0144,245507.0
2016-09-28 10:00:00,70.64,70.85,70.63,70.69,394070.0,70.0144,70.2226,70.0045,70.064,394070.0
2016-09-28 10:10:00,70.68,70.73,70.55,70.7,214695.0,70.0541,70.1036,69.9252,70.0739,214695.0
2016-09-28 10:20:00,70.69,70.78,70.58,70.7,87756.0,70.064,70.1532,69.955,70.0739,87756.0
2016-09-28 10:30:00,70.7,70.81,70.62,70.7,116487.0,70.0739,70.1829,69.9946,70.0739,116487.0
2016-09-28 10:40:00,70.7,70.8,70.67,70.69,93347.0,70.0739,70.173,70.0442,70.064,93347.0
2016-09-28 10:50:00,70.69,70.71,70.6,70.61,101428.0,70.064,70.0838,69.9748,69.9847,101428.0
2016-09-28 11:00:00,70.62,70.72,70.5,70.7,158795.0,69.9946,70.0937,69.8757,70.0739,158795.0
2016-09-28 11:10:00,70.69,70.8,70.69,70.78,111861.0,70.064,70.173,70.064,70.1532,111861.0
2016-09-28 11:20:00,70.77,70.78,70.66,70.72,202675.0,70.1433,70.1532,70.0343,70.0937,202675.0
2016-09-28 11:30:00,70.72,70.78,70.57,70.75,101817.0,70.0937,70.1532,69.9451,70.1235,101817.0
2016-09-28 11:40:00,70.74,70.89,70.74,70.87,112961.0,70.1135,70.2622,70.1135,70.2424,112961.0
2016-09-28 11:50:00,70.87,71.11,70.86,71.11,183063.0,70.2424,70.4803,70.2325,70.4803,183063.0
2016-09-28 12:00:00,71.11,71.12,70.94,71.03,158307.0,70.4803,70.4902,70.3118,70.401,158307.0
2016-09-28 12:10:00,71.01,71.16,70.99,71.09,120558.0,70.3812,70.5298,70.3613,70.4604,120558.0
2016-09-28 12:20:00,71.09,71.16,71.0,71.15,118176.0,70.4604,70.5298,70.3712,70.5199,118176.0
2016-09-28 12:30:00,71.15,71.15,70.98,71.13,106783.0,70.5199,70.5199,70.3514,70.5001,106783.0
2016-09-28 12:40:00,71.13,71.25,71.08,71.12,108666.0,70.5001,70.619,70.4505,70.4902,108666.0
2016-09-28 12:50:00,71.11,71.12,71.04,71.06,68858.0,70.4803,70.4902,70.4109,70.4307,68858.0
2016-09-28 13:00:00,71.06,71.15,71.04,71.12,131198.0,70.4307,70.5199,70.4109,70.4902,131198.0
2016-09-28 13:10:00,71.12,71.16,71.08,71.1,106379.0,70.4902,70.5298,70.4505,70.4704,106379.0
2016-09-28 13:20:00,71.11,71.21,71.1,71.19,99324.0,70.4803,70.5794,70.4704,70.5596,99324.0
2016-09-28 13:30:00,71.19,71.28,71.19,71.27,201103.0,70.5596,70.6488,70.5596,70.6389,201103.0
2016-09-28 13:40:00,71.26,71.37,71.24,71.31,165139.0,70.6289,70.738,70.6091,70.6785,165139.0
2016-09-28 13:50:00,71.31,71.32,71.17,71.22,120630.0,70.6785,70.6884,70.5397,70.5893,120630.0
2016-09-28 14:00:00,71.21,71.25,71.18,71.25,78481.0,70.5794,70.619,70.5496,70.619,78481.0
2016-09-28 14:10:00,71.25,71.39,71.19,71.26,103774.0,70.619,70.7578,70.5596,70.6289,103774.0
2016-09-28 14:20:00,71.26,71.39,71.23,71.31,95227.0,70.6289,70.7578,70.5992,70.6785,95227.0
2016-09-28 14:30:00,71.32,71.43,71.3,71.37,150555.0,70.6884,70.7974,70.6686,70.738,150555.0
2016-09-28 14:40:00,71.37,71.45,71.37,71.45,99107.0,70.738,70.8173,70.738,70.8173,99107.0
2016-09-28 14:50:00,71.45,71.52,71.38,71.44,131827.0,70.8173,70.8866,70.7479,70.8073,131827.0
2016-09-28 15:00:00,71.45,71.52,71.42,71.44,144880.0,70.8173,70.8866,70.7875,70.8073,144880.0
2016-09-28 15:10:00,71.44,71.51,71.39,71.51,105965.0,70.8073,70.8767,70.7578,70.8767,105965.0
2016-09-28 15:20:00,71.5,71.54,71.47,71.52,137785.0,70.8668,70.9065,70.8371,70.8866,137785.0
2016-09-28 15:30:00,71.52,71.53,71.45,71.52,169124.0,70.8866,70.8965,70.8173,70.8866,169124.0
2016-09-28 15:40:00,71.53,71.66,71.52,71.59,293437.0,70.8965,71.0254,70.8866,70.956,293437.0
2016-09-28 15:50:00,71.59,71.73,71.58,71.63,669364.0,70.956,71.0948,70.9461,70.9957,669364.0
2016-09-29 09:30:00,71.6,71.74,71.48,71.55,197604.0,70.9659,71.1047,70.847,70.9164,197604.0
2016-09-29 09:40:00,71.55,71.84,71.55,71.76,211501.0,70.9164,71.2038,70.9164,71.1245,211501.0
2016-09-29 09:50:00,71.76,71.85,71.58,71.84,154964.0,71.1245,71.2137,70.9461,71.2038,154964.0
2016-09-29 10:00:00,71.85,71.92,71.65,71.73,166173.0,71.2137,71.2831,71.0155,71.0948,166173.0
2016-09-29 10:10:00,71.73,71.89,71.67,71.89,136241.0,71.0948,71.2534,71.0353,71.2534,136241.0
2016-09-29 10:20:00,71.89,72.12,71.88,71.9,223088.0,71.2534,71.4813,71.2434,71.2633,223088.0
2016-09-29 10:30:00,71.9,71.95,71.75,71.95,131407.0,71.2633,71.3128,71.1146,71.3128,131407.0
2016-09-29 10:40:00,71.95,72.0,71.75,71.96,216362.0,71.3128,71.3624,71.1146,71.3227,216362.0
2016-09-29 10:50:00,71.96,72.01,71.8,71.95,171309.0,71.3227,71.3723,71.1642,71.3128,171309.0
2016-09-29 11:00:00,71.95,72.09,71.81,71.86,119191.0,71.3128,71.4516,71.1741,71.2236,119191.0
2016-09-29 11:10:00,71.86,71.86,71.69,71.75,62348.0,71.2236,71.2236,71.0551,71.1146,62348.0
2016-09-29 11:20:00,71.75,71.81,71.71,71.8,68605.0,71.1146,71.1741,71.075,71.1642,68605.0
2016-09-29 11:30:00,71.8,71.85,71.76,71.8,51779.0,71.1642,71.2137,71.1245,71.1642,51779.0
2016-09-29 11:40:00,71.78,71.92,71.78,71.83,50915.0,71.1443,71.2831,71.1443,71.1939,50915.0
2016-09-29 11:50:00,71.83,72.0,71.8,71.9,94007.0,71.1939,71.3624,71.1642,71.2633,94007.0
2016-09-29 12:00:00,71.91,71.96,71.83,71.9,36389.0,71.2732,71.3227,71.1939,71.2633,36389.0
2016-09-29 12:10:00,71.89,71.92,71.81,71.81,37868.0,71.2534,71.2831,71.1741,71.1741,37868.0
2016-09-29 12:20:00,71.81,71.85,71.73,71.76,61307.0,71.1741,71.2137,71.0948,71.1245,61307.0
2016-09-29 12:30:00,71.76,71.78,71.67,71.73,119320.0,71.1245,71.1443,71.0353,71.0948,119320.0
2016-09-29 12:40:00,71.73,71.74,71.43,71.44,142209.0,71.0948,71.1047,70.7974,70.8073,142209.0
2016-09-29 12:50:00,71.43,71.43,71.28,71.41,114415.0,70.7974,70.7974,70.6488,70.7776,114415.0
2016-09-29 13:00:00,71.41,71.41,71.14,71.34,92778.0,70.7776,70.7776,70.51,70.7082,92778.0
2016-09-29 13:10:00,71.34,71.55,71.33,71.42,62775.0,70.7082,70.9164,70.6983,70.7875,62775.0
2016-09-29 13:20:00,71.41,71.49,71.37,71.45,39561.0,70.7776,70.8569,70.738,70.8173,39561.0
2016-09-29 13:30:00,71.44,71.47,71.36,71.39,35801.0,70.8073,70.8371,70.7281,70.7578,35801.0
2016-09-29 13:40:00,71.39,71.41,71.3,71.32,87765.0,70.7578,70.7776,70.6686,70.6884,87765.0
2016-09-29 13:50:00,71.31,71.32,71.15,71.24,75512.0,70.6785,70.6884,70.5199,70.6091,75512.0
2016-09-29 14:00:00,71.23,71.35,71.16,71.31,64003.0,70.5992,70.7181,70.5298,70.6785,64003.0
2016-09-29 14:10:00,71.3,71.46,71.28,71.44,65041.0,70.6686,70.8272,70.6488,70.8073,65041.0
2016-09-29 14:20:00,71.45,71.65,71.44,71.64,228414.0,70.8173,71.0155,70.8073,71.0056,228414.0
2016-09-29 14:30:00,71.62,71.67,71.52,71.58,117871.0,70.9858,71.0353,70.8866,70.9461,117871.0
2016-09-29 14:40:00,71.58,71.62,71.49,71.52,48357.0,70.9461,70.9858,70.8569,70.8866,48357.0
2016-09-29 14:50:00,71.53,71.54,71.38,71.39,41875.0,70.8965,70.9065,70.7479,70.7578,41875.0
2016-09-29 15:00:00,71.39,71.41,71.29,71.37,82786.0,70.7578,70.7776,70.6587,70.738,82786.0
2016-09-29 15:10:00,71.36,71.44,71.31,71.33,61270.0,70.7281,70.8073,70.6785,70.6983,61270.0
2016-09-29 15:20:00,71.33,71.39,71.24,71.36,108347.0,70.6983,70.7578,70.6091,70.7281,108347.0
2016-09-29 15:30:00,71.36,71.42,71.31,71.4,135914.0,70.7281,70.7875,70.6785,70.7677,135914.0
2016-09-29 15:40:00,71.4,71.42,71.26,71.29,240891.0,70.7677,70.7875,70.6289,70.6587,240891.0
2016-09-29 15:50:00,71.28,71.32,71.19,71.19,338745.0,70.6488,70.6884,70.5596,70.5596,338745.0
2016-09-30 09:30:00,71.3,71.79,71.3,71.47,247436.0,70.6686,71.1542,70.6686,70.8371,247436.0
2016-09-30 09:40:00,71.46,71.53,71.31,71.49,231670.0,70.8272,70.8965,70.6785,70.8569,231670.0
2016-09-30 09:50:00,71.48,71.53,71.31,71.33,235301.0,70.847,70.8965,70.6785,70.6983,235301.0
2016-09-30 10:00:00,71.33,71.43,71.25,71.42,155573.0,70.6983,70.7974,70.619,70.7875,155573.0
2016-09-30 10:10:00,71.42,71.57,71.36,71.38,130895.0,70.7875,70.9362,70.7281,70.7479,130895.0
2016-09-30 10:20:00,71.38,71.47,71.29,71.45,51726.0,70.7479,70.8371,70.6587,70.8173,51726.0
2016-09-30 10:30:00,71.45,71.52,71.37,71.42,72980.0,70.8173,70.8866,70.738,70.7875,72980.0
2016-09-30 10:40:00,71.42,71.51,71.4,71.46,43073.0,70.7875,70.8767,70.7677,70.8272,43073.0
2016-09-30 10:50:00,71.46,71.67,71.45,71.6,161254.0,70.8272,71.0353,70.8173,70.9659,161254.0
2016-09-30 11:00:00,71.61,71.72,71.59,71.66,128148.0,70.9758,71.0849,70.956,71.0254,128148.0
2016-09-30 11:10:00,71.66,71.69,71.6,71.63,136400.0,71.0254,71.0551,70.9659,70.9957,136400.0
2016-09-30 11:20:00,71.65,71.65,71.54,71.54,60274.0,71.0155,71.0155,70.9065,70.9065,60274.0
2016-09-30 11:30:00,71.54,71.59,71.51,71.52,41114.0,70.9065,70.956,70.8767,70.8866,41114.0
2016-09-30 11:40:00,71.53,71.59,71.5,71.57,55135.0,70.8965,70.956,70.8668,70.9362,55135.0
2016-09-30 11:50:00,71.58,71.58,71.38,71.4,69502.0,70.9461,70.9461,70.7479,70.7677,69502.0
2016-09-30 12:00:00,71.39,71.47,71.38,71.46,42809.0,70.7578,70.8371,70.7479,70.8272,42809.0
2016-09-30 12:10:00,71.47,71.63,71.43,71.61,111949.0,70.8371,70.9957,70.7974,70.9758,111949.0
2016-09-30 12:20:00,71.6,71.7,71.54,71.67,65239.0,70.9659,71.065,70.9065,71.0353,65239.0
2016-09-30 12:30:00,71.67,71.67,71.57,71.59,55876.0,71.0353,71.0353,70.9362,70.956,55876.0
2016-09-30 12:40:00,71.6,71.62,71.54,71.59,49008.0,70.9659,70.9858,70.9065,70.956,49008.0
2016-09-30 12:50:00,71.6,71.61,71.53,71.56,39846.0,70.9659,70.9758,70.8965,70.9263,39846.0
2016-09-30 13:00:00,71.55,71.58,71.49,71.5,32246.0,70.9164,70.9461,70.8569,70.8668,32246.0
2016-09-30 13:10:00,71.5,71.57,71.48,71.51,42879.0,70.8668,70.9362,70.847,70.8767,42879.0
2016-09-30 13:20:00,71.51,71.54,71.47,71.53,53564.0,70.8767,70.9065,70.8371,70.8965,53564.0
2016-09-30 13:30:00,71.53,71.57,71.47,71.55,42133.0,70.8965,70.9362,70.8371,70.9164,42133.0
2016-09-30 13:40:00,71.55,71.61,71.54,71.6,59436.0,70.9164,70.9758,70.9065,70.9659,59436.0
2016-09-30 13:50:00,71.59,71.61,71.51,71.53,124010.0,70.956,70.9758,70.8767,70.8965,124010.0
2016-09-30 14:00:00,71.53,71.54,71.44,71.48,122156.0,70.8965,70.9065,70.8073,70.847,122156.0
2016-09-30 14:10:00,71.48,71.51,71.38,71.39,107365.0,70.847,70.8767,70.7479,70.7578,107365.0
2016-09-30 14:20:00,71.39,71.5,71.39,71.44,64893.0,70.7578,70.8668,70.7578,70.8073,64893.0
2016-09-30 14:30:00,71.44,71.45,71.38,71.39,125354.0,70.8073,70.8173,70.7479,70.7578,125354.0
2016-09-30 14:40:00,71.39,71.46,71.36,71.44,127388.0,70.7578,70.8272,70.7281,70.8073,127388.0
2016-09-30 14:50:00,71.45,71.45,71.39,71.42,70402.0,70.8173,70.8173,70.7578,70.7875,70402.0
2016-09-30 15:00:00,71.42,71.47,71.4,71.46,91334.0,70.7875,70.8371,70.7677,70.8272,91334.0
2016-09-30 15:10:00,71.46,71.5,71.42,71.48,100845.0,70.8272,70.8668,70.7875,70.847,100845.0
2016-09-30 15:20:00,71.48,71.49,71.41,71.42,70484.0,70.847,70.8569,70.7776,70.7875,70484.0
2016-09-30 15:30:00,71.43,71.47,71.39,71.42,114072.0,70.7974,70.8371,70.7578,70.7875,114072.0
2016-09-30 15:40:00,71.42,71.52,71.4,71.52,242239.0,70.7875,70.8866,70.7677,70.8866,242239.0
2016-09-30 15:50:00,71.52,71.54,71.32,71.32,473620.0,70.8866,70.9065,70.6884,70.6884,473620.0
2016-10-03 09:30:00,71.15,71.5,71.12,71.3,99992.0,70.5199,70.8668,70.4902,70.6686,99992.0
2016-10-03 09:40:00,71.3,71.4,71.08,71.22,147807.0,70.6686,70.7677,70.4505,70.5893,147807.0
2016-10-03 09:50:00,71.2,71.24,71.04,71.1,148879.0,70.5695,70.6091,70.4109,70.4704,148879.0
2016-10-03 10:00:00,71.15,71.19,70.92,71.0,149808.0,70.5199,70.5596,70.292,70.3712,149808.0
2016-10-03 10:10:00,70.98,70.99,70.7,70.72,108513.0,70.3514,70.3613,70.0739,70.0937,108513.0
2016-10-03 10:20:00,70.72,70.79,70.58,70.65,82024.0,70.0937,70.1631,69.955,70.0243,82024.0
2016-10-03 10:30:00,70.65,70.68,70.49,70.49,195438.0,70.0243,70.0541,69.8658,69.8658,195438.0
2016-10-03 10:40:00,70.51,70.56,70.48,70.52,248982.0,69.8856,69.9351,69.8558,69.8955,248982.0
2016-10-03 10:50:00,70.53,70.55,70.35,70.38,188921.0,69.9054,69.9252,69.727,69.7567,188921.0
2016-10-03 11:00:00,70.39,70.44,70.2,70.32,281157.0,69.7666,69.8162,69.5783,69.6973,281157.0
2016-10-03 11:10:00,70.31,70.45,70.28,70.45,70028.0,69.6874,69.8261,69.6576,69.8261,70028.0
2016-10-03 11:20:00,70.45,70.45,70.24,70.31,85573.0,69.8261,69.8261,69.618,69.6874,85573.0
2016-10-03 11:30:00,70.31,70.32,70.15,70.21,83949.0,69.6874,69.6973,69.5288,69.5882,83949.0
2016-10-03 11:40:00,70.2,70.27,70.16,70.19,81375.0,69.5783,69.6477,69.5387,69.5684,81375.0
2016-10-03 11:50:00,70.18,70.31,70.13,70.28,111000.0,69.5585,69.6874,69.5089,69.6576,111000.0
2016-10-03 12:00:00,70.26,70.28,70.19,70.24,54465.0,69.6378,69.6576,69.5684,69.618,54465.0
2016-10-03 12:10:00,70.25,70.29,70.18,70.26,30508.0,69.6279,69.6675,69.5585,69.6378,30508.0
2016-10-03 12:20:00,70.26,70.26,70.08,70.16,71140.0,69.6378,69.6378,69.4594,69.5387,71140.0
2016-10-03 12:30:00,70.15,70.16,70.03,70.09,94778.0,69.5288,69.5387,69.4098,69.4693,94778.0
2016-10-03 12:40:00,70.1,70.14,70.08,70.11,42541.0,69.4792,69.5189,69.4594,69.4891,42541.0
2016-10-03 12:50:00,70.11,70.16,70.1,70.15,54324.0,69.4891,69.5387,69.4792,69.5288,54324.0
2016-10-03 13:00:00,70.16,70.19,70.1,70.13,35718.0,69.5387,69.5684,69.4792,69.5089,35718.0
2016-10-03 13:10:00,70.12,70.14,70.04,70.1,78128.0,69.499,69.5189,69.4197,69.4792,78128.0
2016-10-03 13:20:00,70.1,70.26,70.1,70.24,86400.0,69.4792,69.6378,69.4792,69.618,86400.0
2016-10-03 13:30:00,70.23,70.35,70.23,70.33,98853.0,69.6081,69.727,69.6081,69.7072,98853.0
2016-10-03 13:40:00,70.33,70.37,70.27,70.34,53350.0,69.7072,69.7468,69.6477,69.7171,53350.0
2016-10-03 13:50:00,70.34,70.43,70.31,70.43,48940.0,69.7171,69.8063,69.6874,69.8063,48940.0
2016-10-03 14:00:00,70.42,70.52,70.42,70.46,104867.0,69.7964,69.8955,69.7964,69.836,104867.0
2016-10-03 14:10:00,70.46,70.46,70.36,70.45,45197.0,69.836,69.836,69.7369,69.8261,45197.0
2016-10-03 14:20:00,70.44,70.51,70.43,70.44,53833.0,69.8162,69.8856,69.8063,69.8162,53833.0
2016-10-03 14:30:00,70.45,70.53,70.41,70.46,72810.0,69.8261,69.9054,69.7865,69.836,72810.0
2016-10-03 14:40:00,70.46,70.51,70.41,70.44,50763.0,69.836,69.8856,69.7865,69.8162,50763.0
2016-10-03 14:50:00,70.43,70.51,70.41,70.5,41397.0,69.8063,69.8856,69.7865,69.8757,41397.0
2016-10-03 15:00:00,70.5,70.52,70.4,70.4,61880.0,69.8757,69.8955,69.7766,69.7766,61880.0
2016-10-03 15:10:00,70.4,70.48,70.39,70.45,77647.0,69.7766,69.8558,69.7666,69.8261,77647.0
2016-10-03 15:20:00,70.45,70.47,70.39,70.41,82946.0,69.8261,69.8459,69.7666,69.7865,82946.0
2016-10-03 15:30:00,70.42,70.47,70.39,70.45,114826.0,69.7964,69.8459,69.7666,69.8261,114826.0
2016-10-03 15:40:00,70.46,70.55,70.43,70.48,172510.0,69.836,69.9252,69.8063,69.8558,172510.0
2016-10-03 15:50:00,70.49,70.57,70.41,70.51,321914.0,69.8658,69.9451,69.7865,69.8856,321914.0
2016-10-04 09:30:00,70.66,70.96,70.48,70.96,273572.0,70.0343,70.3316,69.8558,70.3316,273572.0
2016-10-04 09:40:00,70.96,71.03,70.63,70.63,88412.0,70.3316,70.401,70.0045,70.0045,88412.0
2016-10-04 09:50:00,70.66,70.92,70.6,70.9,178250.0,70.0343,70.292,69.9748,70.2721,178250.0
2016-10-04 10:00:00,70.92,71.06,70.85,70.92,123624.0,70.292,70.4307,70.2226,70.292,123624.0
2016-10-04 10:10:00,70.93,70.94,70.62,70.66,140211.0,70.3019,70.3118,69.9946,70.0343,140211.0
2016-10-04 10:20:00,70.66,70.85,70.64,70.76,79763.0,70.0343,70.2226,70.0144,70.1334,79763.0
2016-10-04 10:30:00,70.78,70.84,70.61,70.79,53557.0,70.1532,70.2127,69.9847,70.1631,53557.0
2016-10-04 10:40:00,70.79,70.95,70.79,70.91,54730.0,70.1631,70.3217,70.1631,70.282,54730.0
2016-10-04 10:50:00,70.91,70.94,70.8,70.83,56466.0,70.282,70.3118,70.173,70.2027,56466.0
2016-10-04 11:00:00,70.83,70.86,70.56,70.62,100181.0,70.2027,70.2325,69.9351,69.9946,100181.0
2016-10-04 11:10:00,70.63,70.65,70.49,70.55,88299.0,70.0045,70.0243,69.8658,69.9252,88299.0
2016-10-04 11:20:00,70.54,70.66,70.52,70.58,118025.0,69.9153,70.0343,69.8955,69.955,118025.0
2016-10-04 11:30:00,70.58,70.64,70.43,70.44,143063.0,69.955,70.0144,69.8063,69.8162,143063.0
2016-10-04 11:40:00,70.45,70.59,70.4,70.47,93152.0,69.8261,69.9649,69.7766,69.8459,93152.0
2016-10-04 11:50:00,70.46,70.54,70.34,70.46,69006.0,69.836,69.9153,69.7171,69.836,69006.0
2016-10-04 12:00:00,70.45,70.52,70.39,70.42,67079.0,69.8261,69.8955,69.7666,69.7964,67079.0
2016-10-04 12:10:00,70.42,70.46,70.33,70.41,70875.0,69.7964,69.836,69.7072,69.7865,70875.0
2016-10-04 12:20:00,70.41,70.42,70.3,70.31,60662.0,69.7865,69.7964,69.6774,69.6874,60662.0
2016-10-04 12:30:00,70.32,70.46,70.22,70.43,151012.0,69.6973,69.836,69.5981,69.8063,151012.0
2016-10-04 12:40:00,70.43,70.57,70.42,70.47,104601.0,69.8063,69.9451,69.7964,69.8459,104601.0
2016-10-04 12:50:00,70.48,70.63,70.42,70.63,169639.0,69.8558,70.0045,69.7964,70.0045,169639.0
2016-10-04 13:00:00,70.62,70.68,70.46,70.46,161970.0,69.9946,70.0541,69.836,69.836,161970.0
2016-10-04 13:10:00,70.46,70.52,70.44,70.51,129420.0,69.836,69.8955,69.8162,69.8856,129420.0
2016-10-04 13:20:00,70.51,71.02,70.45,71.02,505961.0,69.8856,70.3911,69.8261,70.3911,505961.0
2016-10-04 13:30:00,71.01,71.03,70.67,70.81,390357.0,70.3812,70.401,70.0442,70.1829,390357.0
2016-10-04 13:40:00,70.81,71.01,70.71,70.9,128115.0,70.1829,70.3812,70.0838,70.2721,128115.0
2016-10-04 13:50:00,70.91,71.59,70.87,71.48,486147.0,70.282,70.956,70.2424,70.847,486147.0
2016-10-04 14:00:00,71.48,71.92,71.48,71.88,550167.0,70.847,71.2831,70.847,71.2434,550167.0
2016-10-04 14:10:00,71.86,72.27,71.84,72.01,478346.0,71.2236,71.63,71.2038,71.3723,478346.0
2016-10-04 14:20:00,72.01,72.41,72.0,72.17,509224.0,71.3723,71.7688,71.3624,71.5309,509224.0
2016-10-04 14:30:00,72.18,72.42,72.02,72.41,537314.0,71.5408,71.7787,71.3822,71.7688,537314.0
2016-10-04 14:40:00,72.4,72.89,72.4,72.79,786875.0,71.7588,72.2445,71.7588,72.1454,786875.0
2016-10-04 14:50:00,72.78,72.95,72.54,72.54,397643.0,72.1355,72.304,71.8976,71.8976,397643.0
2016-10-04 15:00:00,72.55,72.56,72.39,72.4,363184.0,71.9075,71.9174,71.7489,71.7588,363184.0
2016-10-04 15:10:00,72.41,72.55,72.39,72.44,285190.0,71.7688,71.9075,71.7489,71.7985,285190.0
2016-10-04 15:20:00,72.45,72.62,72.42,72.59,290196.0,71.8084,71.9769,71.7787,71.9472,290196.0
2016-10-04 15:30:00,72.59,72.82,72.54,72.8,446131.0,71.9472,72.1751,71.8976,72.1553,446131.0
2016-10-04 15:40:00,72.8,72.85,72.69,72.71,538311.0,72.1553,72.2049,72.0463,72.0661,538311.0
2016-10-04 15:50:00,72.71,72.72,72.58,72.64,769974.0,72.0661,72.076,71.9373,71.9967,769974.0
2016-10-05 09:30:00,68.21,68.41,67.06,67.77,3532882.0,67.6059,67.8042,66.4661,67.1698,3532882.0
2016-10-05 09:40:00,67.76,67.94,67.1,67.6,3098213.0,67.1599,67.3383,66.5058,67.0014,3098213.0
2016-10-05 09:50:00,67.59,67.83,66.85,67.17,2017620.0,66.9914,67.2293,66.258,66.5752,2017620.0
2016-10-05 10:00:00,67.19,67.33,66.77,66.93,1445594.0,66.595,66.7337,66.1787,66.3373,1445594.0
2016-10-05 10:10:00,66.94,67.17,66.83,67.02,1240377.0,66.3472,66.5752,66.2382,66.4265,1240377.0
2016-10-05 10:20:00,67.01,67.3,66.95,67.24,932700.0,66.4166,66.704,66.3571,66.6445,932700.0
2016-10-05 10:30:00,67.23,67.52,67.16,67.23,1091340.0,66.6346,66.9221,66.5652,66.6346,1091340.0
2016-10-05 10:40:00,67.23,67.3,66.93,67.08,808952.0,66.6346,66.704,66.3373,66.486,808952.0
2016-10-05 10:50:00,67.09,67.15,66.89,67.01,783394.0,66.4959,66.5553,66.2976,66.4166,783394.0
2016-10-05 11:00:00,67.0,67.38,66.94,67.31,1015426.0,66.4067,66.7833,66.3472,66.7139,1015426.0
2016-10-05 11:10:00,67.31,67.47,67.18,67.22,949161.0,66.7139,66.8725,66.5851,66.6247,949161.0
2016-10-05 11:20:00,67.22,67.74,67.1,67.71,891538.0,66.6247,67.1401,66.5058,67.1104,891538.0
2016-10-05 11:30:00,67.7,67.85,67.12,67.24,728029.0,67.1005,67.2491,66.5256,66.6445,728029.0
2016-10-05 11:40:00,67.24,67.24,67.01,67.13,548403.0,66.6445,66.6445,66.4166,66.5355,548403.0
2016-10-05 11:50:00,67.12,67.25,67.09,67.18,304349.0,66.5256,66.6545,66.4959,66.5851,304349.0
2016-10-05 12:00:00,67.17,67.43,67.09,67.4,442307.0,66.5752,66.8329,66.4959,66.8031,442307.0
2016-10-05 12:10:00,67.4,68.37,67.3,67.88,1738435.0,66.8031,67.7645,66.704,67.2789,1738435.0
2016-10-05 12:20:00,67.9,68.1,67.66,67.75,1130820.0,67.2987,67.4969,67.0608,67.15,1130820.0
2016-10-05 12:30:00,67.77,67.97,67.68,67.77,522311.0,67.1698,67.3681,67.0806,67.1698,522311.0
2016-10-05 12:40:00,67.77,68.22,67.71,68.22,677460.0,67.1698,67.6159,67.1104,67.6159,677460.0
2016-10-05 12:50:00,68.22,68.22,67.7,67.76,616851.0,67.6159,67.6159,67.1005,67.1599,616851.0
2016-10-05 13:00:00,67.75,67.78,67.47,67.56,472252.0,67.15,67.1798,66.8725,66.9617,472252.0
2016-10-05 13:10:00,67.55,67.7,67.41,67.59,448817.0,66.9518,67.1005,66.813,66.9914,448817.0
2016-10-05 13:20:00,67.59,67.61,67.3,67.31,354550.0,66.9914,67.0113,66.704,66.7139,354550.0
2016-10-05 13:30:00,67.31,67.69,67.16,67.6,700648.0,66.7139,67.0906,66.5652,67.0014,700648.0
2016-10-05 13:40:00,67.61,67.85,67.6,67.64,490914.0,67.0113,67.2491,67.0014,67.041,490914.0
2016-10-05 13:50:00,67.63,68.0,67.6,67.97,752264.0,67.0311,67.3978,67.0014,67.3681,752264.0
2016-10-05 14:00:00,67.97,67.99,67.71,67.72,554840.0,67.3681,67.3879,67.1104,67.1203,554840.0
2016-10-05 14:10:00,67.71,67.91,67.7,67.84,352750.0,67.1104,67.3086,67.1005,67.2392,352750.0
2016-10-05 14:20:00,67.84,67.9,67.63,67.9,510195.0,67.2392,67.2987,67.0311,67.2987,510195.0
2016-10-05 14:30:00,67.9,69.6,67.77,68.95,3384493.0,67.2987,68.9836,67.1698,68.3394,3384493.0
2016-10-05 14:40:00,68.94,69.3,68.55,68.84,3384515.0,68.3295,68.6863,67.9429,68.2304,3384515.0
2016-10-05 14:50:00,68.83,69.27,68.83,69.1,2095673.0,68.2205,68.6566,68.2205,68.4881,2095673.0
2016-10-05 15:00:00,69.09,69.12,68.35,68.51,1165599.0,68.4782,68.5079,67.7447,67.9033,1165599.0
2016-10-05 15:10:00,68.51,68.6,68.3,68.49,684717.0,67.9033,67.9925,67.6952,67.8835,684717.0
2016-10-05 15:20:00,68.51,68.52,68.3,68.48,467935.0,67.9033,67.9132,67.6952,67.8736,467935.0
2016-10-05 15:30:00,68.48,68.61,68.42,68.47,729443.0,67.8736,68.0024,67.8141,67.8636,729443.0
2016-10-05 15:40:00,68.47,68.55,68.13,68.21,1261674.0,67.8636,67.9429,67.5267,67.6059,1261674.0
2016-10-05 15:50:00,68.2,68.56,68.19,68.41,2333891.0,67.596,67.9529,67.5861,67.8042,2333891.0
2016-10-06 09:30:00,71.05,72.0,70.77,70.9,3076635.0,70.4208,71.3624,70.1433,70.2721,3076635.0
2016-10-06 09:40:00,70.93,71.31,70.62,70.79,946218.0,70.3019,70.6785,69.9946,70.1631,946218.0
2016-10-06 09:50:00,70.79,71.13,70.75,70.97,720747.0,70.1631,70.5001,70.1235,70.3415,720747.0
2016-10-06 10:00:00,70.97,71.02,70.51,70.6,618049.0,70.3415,70.3911,69.8856,69.9748,618049.0
2016-10-06 10:10:00,70.61,70.99,70.6,70.95,419963.0,69.9847,70.3613,69.9748,70.3217,419963.0
2016-10-06 10:20:00,70.96,71.47,70.95,71.44,649680.0,70.3316,70.8371,70.3217,70.8073,649680.0
2016-10-06 10:30:00,71.43,71.55,71.19,71.32,574626.0,70.7974,70.9164,70.5596,70.6884,574626.0
2016-10-06 10:40:00,71.33,71.8,71.3,71.65,426657.0,70.6983,71.1642,70.6686,71.0155,426657.0
2016-10-06 10:50:00,71.66,71.78,71.5,71.65,325207.0,71.0254,71.1443,70.8668,71.0155,325207.0
2016-10-06 11:00:00,71.65,71.68,71.19,71.25,480247.0,71.0155,71.0452,70.5596,70.619,480247.0
2016-10-06 11:10:00,71.24,71.65,71.24,71.57,315711.0,70.6091,71.0155,70.6091,70.9362,315711.0
2016-10-06 11:20:00,71.57,71.69,71.24,71.25,371684.0,70.9362,71.0551,70.6091,70.619,371684.0
2016-10-06 11:30:00,71.25,71.44,71.18,71.24,301296.0,70.619,70.8073,70.5496,70.6091,301296.0
2016-10-06 11:40:00,71.23,71.31,71.14,71.15,180194.0,70.5992,70.6785,70.51,70.5199,180194.0
2016-10-06 11:50:00,71.16,71.21,71.05,71.1,277065.0,70.5298,70.5794,70.4208,70.4704,277065.0
2016-10-06 12:00:00,71.11,71.3,71.08,71.13,350906.0,70.4803,70.6686,70.4505,70.5001,350906.0
2016-10-06 12:10:00,71.13,71.23,71.1,71.11,408514.0,70.5001,70.5992,70.4704,70.4803,408514.0
2016-10-06 12:20:00,71.1,71.17,71.09,71.12,192708.0,70.4704,70.5397,70.4604,70.4902,192708.0
2016-10-06 12:30:00,71.12,71.24,71.11,71.12,266972.0,70.4902,70.6091,70.4803,70.4902,266972.0
2016-10-06 12:40:00,71.11,71.18,70.94,71.12,252687.0,70.4803,70.5496,70.3118,70.4902,252687.0
2016-10-06 12:50:00,71.13,71.17,71.09,71.11,121061.0,70.5001,70.5397,70.4604,70.4803,121061.0
2016-10-06 13:00:00,71.1,71.12,70.93,70.94,176078.0,70.4704,70.4902,70.3019,70.3118,176078.0
2016-10-06 13:10:00,70.94,71.01,70.91,71.0,205871.0,70.3118,70.3812,70.282,70.3712,205871.0
2016-10-06 13:20:00,71.0,71.07,70.93,71.06,152602.0,70.3712,70.4406,70.3019,70.4307,152602.0
2016-10-06 13:30:00,71.06,71.15,71.01,71.01,186982.0,70.4307,70.5199,70.3812,70.3812,186982.0
2016-10-06 13:40:00,71.02,71.1,71.01,71.05,125266.0,70.3911,70.4704,70.3812,70.4208,125266.0
2016-10-06 13:50:00,71.06,71.12,71.03,71.1,130386.0,70.4307,70.4902,70.401,70.4704,130386.0
2016-10-06 14:00:00,71.1,71.29,71.1,71.21,238336.0,70.4704,70.6587,70.4704,70.5794,238336.0
2016-10-06 14:10:00,71.22,71.41,71.21,71.31,221298.0,70.5893,70.7776,70.5794,70.6785,221298.0
2016-10-06 14:20:00,71.32,71.48,71.31,71.42,182095.0,70.6884,70.847,70.6785,70.7875,182095.0
2016-10-06 14:30:00,71.42,71.48,71.33,71.38,197581.0,70.7875,70.847,70.6983,70.7479,197581.0
2016-10-06 14:40:00,71.38,71.45,71.35,71.4,137405.0,70.7479,70.8173,70.7181,70.7677,137405.0
2016-10-06 14:50:00,71.4,71.48,71.27,71.27,183818.0,70.7677,70.847,70.6389,70.6389,183818.0
2016-10-06 15:00:00,71.28,71.3,71.17,71.23,179279.0,70.6488,70.6686,70.5397,70.5992,179279.0
2016-10-06 15:10:00,71.23,71.28,71.14,71.15,243885.0,70.5992,70.6488,70.51,70.5199,243885.0
2016-10-06 15:20:00,71.15,71.2,71.1,71.13,266898.0,70.5199,70.5695,70.4704,70.5001,266898.0
2016-10-06 15:30:00,71.13,71.31,71.05,71.31,373494.0,70.5001,70.6785,70.4208,70.6785,373494.0
2016-10-06 15:40:00,71.31,71.47,71.24,71.4,551598.0,70.6785,70.8371,70.6091,70.7677,551598.0
2016-10-06 15:50:00,71.4,71.48,71.23,71.27,624888.0,70.7677,70.847,70.5992,70.6389,624888.0
2016-10-07 09:30:00,71.25,71.27,70.21,70.58,400850.0,70.619,70.6389,69.5882,69.955,400850.0
2016-10-07 09:40:00,70.56,70.75,70.44,70.5,313360.0,69.9351,70.1235,69.8162,69.8757,313360.0
2016-10-07 09:50:00,70.49,70.88,70.42,70.86,243852.0,69.8658,70.2523,69.7964,70.2325,243852.0
2016-10-07 10:00:00,70.87,70.94,70.75,70.87,222468.0,70.2424,70.3118,70.1235,70.2424,222468.0
2016-10-07 10:10:00,70.87,71.04,70.81,70.86,154346.0,70.2424,70.4109,70.1829,70.2325,154346.0
2016-10-07 10:20:00,70.85,70.95,70.81,70.89,95942.0,70.2226,70.3217,70.1829,70.2622,95942.0
2016-10-07 10:30:00,70.9,71.08,70.88,71.08,142811.0,70.2721,70.4505,70.2523,70.4505,142811.0
2016-10-07 10:40:00,71.07,71.22,71.06,71.17,139309.0,70.4406,70.5893,70.4307,70.5397,139309.0
2016-10-07 10:50:00,71.16,71.17,70.99,70.99,104523.0,70.5298,70.5397,70.3613,70.3613,104523.0
2016-10-07 11:00:00,71.0,71.07,70.99,71.02,59215.0,70.3712,70.4406,70.3613,70.3911,59215.0
2016-10-07 11:10:00,71.01,71.11,70.97,71.09,147154.0,70.3812,70.4803,70.3415,70.4604,147154.0
2016-10-07 11:20:00,71.08,71.1,71.0,71.03,81948.0,70.4505,70.4704,70.3712,70.401,81948.0
2016-10-07 11:30:00,71.04,71.06,70.87,70.96,166301.0,70.4109,70.4307,70.2424,70.3316,166301.0
2016-10-07 11:40:00,70.96,70.97,70.84,70.86,107756.0,70.3316,70.3415,70.2127,70.2325,107756.0
2016-10-07 11:50:00,70.86,70.89,70.81,70.85,100525.0,70.2325,70.2622,70.1829,70.2226,100525.0
2016-10-07 12:00:00,70.85,70.97,70.67,70.78,182120.0,70.2226,70.3415,70.0442,70.1532,182120.0
2016-10-07 12:10:00,70.78,70.79,70.63,70.72,75121.0,70.1532,70.1631,70.0045,70.0937,75121.0
2016-10-07 12:20:00,70.72,70.75,70.66,70.72,100926.0,70.0937,70.1235,70.0343,70.0937,100926.0
2016-10-07 12:30:00,70.72,70.8,70.69,70.71,79122.0,70.0937,70.173,70.064,70.0838,79122.0
2016-10-07 12:40:00,70.7,70.81,70.67,70.79,70059.0,70.0739,70.1829,70.0442,70.1631,70059.0
2016-10-07 12:50:00,70.79,70.97,70.76,70.91,95137.0,70.1631,70.3415,70.1334,70.282,95137.0
2016-10-07 13:00:00,70.9,70.92,70.8,70.91,67535.0,70.2721,70.292,70.173,70.282,67535.0
2016-10-07 13:10:00,70.91,70.99,70.85,70.85,102087.0,70.282,70.3613,70.2226,70.2226,102087.0
2016-10-07 13:20:00,70.85,71.09,70.82,71.08,91040.0,70.2226,70.4604,70.1928,70.4505,91040.0
2016-10-07 13:30:00,71.09,71.33,71.0,71.33,127719.0,70.4604,70.6983,70.3712,70.6983,127719.0
2016-10-07 13:40:00,71.33,71.43,71.21,71.28,158092.0,70.6983,70.7974,70.5794,70.6488,158092.0
2016-10-07 13:50:00,71.28,71.29,71.1,71.12,127661.0,70.6488,70.6587,70.4704,70.4902,127661.0
2016-10-07 14:00:00,71.12,71.16,70.99,71.05,124271.0,70.4902,70.5298,70.3613,70.4208,124271.0
2016-10-07 14:10:00,71.05,71.22,71.04,71.09,98438.0,70.4208,70.5893,70.4109,70.4604,98438.0
2016-10-07 14:20:00,71.09,71.14,71.06,71.11,55088.0,70.4604,70.51,70.4307,70.4803,55088.0
2016-10-07 14:30:00,71.11,71.35,71.09,71.21,129983.0,70.4803,70.7181,70.4604,70.5794,129983.0
2016-10-07 14:40:00,71.22,71.24,71.12,71.21,82995.0,70.5893,70.6091,70.4902,70.5794,82995.0
2016-10-07 14:50:00,71.2,71.25,71.15,71.17,114727.0,70.5695,70.619,70.5199,70.5397,114727.0
2016-10-07 15:00:00,71.17,71.23,71.1,71.11,148398.0,70.5397,70.5992,70.4704,70.4803,148398.0
2016-10-07 15:10:00,71.12,71.25,71.07,71.07,123181.0,70.4902,70.619,70.4406,70.4406,123181.0
2016-10-07 15:20:00,71.07,71.18,71.07,71.15,137943.0,70.4406,70.5496,70.4406,70.5199,137943.0
2016-10-07 15:30:00,71.16,71.17,71.08,71.11,137291.0,70.5298,70.5397,70.4505,70.4803,137291.0
2016-10-07 15:40:00,71.11,71.13,70.97,71.0,211671.0,70.4803,70.5001,70.3415,70.3712,211671.0
2016-10-07 15:50:00,70.99,71.03,70.89,70.9,453051.0,70.3613,70.401,70.2622,70.2721,453051.0
2016-10-10 09:30:00,73.63,74.67,73.58,74.11,2253505.0,72.978,74.0087,72.9284,73.4537,2253505.0
2016-10-10 09:40:00,74.13,74.74,74.08,74.73,1324413.0,73.4735,74.0781,73.424,74.0682,1324413.0
2016-10-10 09:50:00,74.71,75.27,74.68,75.01,1606092.0,74.0484,74.6034,74.0187,74.3457,1606092.0
2016-10-10 10:00:00,75.0,75.3,74.77,75.2,720361.0,74.3358,74.6332,74.1079,74.534,720361.0
2016-10-10 10:10:00,75.21,75.36,74.89,74.89,578770.0,74.544,74.6926,74.2268,74.2268,578770.0
2016-10-10 10:20:00,74.9,74.94,74.7,74.74,510338.0,74.2367,74.2764,74.0385,74.0781,510338.0
2016-10-10 10:30:00,74.74,74.99,74.65,74.83,382400.0,74.0781,74.3259,73.9889,74.1673,382400.0
2016-10-10 10:40:00,74.85,74.91,74.6,74.69,450280.0,74.1871,74.2466,73.9394,74.0286,450280.0
2016-10-10 10:50:00,74.69,74.89,74.64,74.76,226574.0,74.0286,74.2268,73.979,74.0979,226574.0
2016-10-10 11:00:00,74.76,74.81,74.67,74.81,186072.0,74.0979,74.1475,74.0087,74.1475,186072.0
2016-10-10 11:10:00,74.81,74.95,74.73,74.74,173324.0,74.1475,74.2863,74.0682,74.0781,173324.0
2016-10-10 11:20:00,74.75,74.94,74.71,74.92,127010.0,74.088,74.2764,74.0484,74.2565,127010.0
2016-10-10 11:30:00,74.92,75.0,74.78,74.98,204778.0,74.2565,74.3358,74.1178,74.316,204778.0
2016-10-10 11:40:00,74.98,75.11,74.92,75.09,257666.0,74.316,74.4448,74.2565,74.425,257666.0
2016-10-10 11:50:00,75.09,75.18,75.06,75.1,183422.0,74.425,74.5142,74.3953,74.4349,183422.0
2016-10-10 12:00:00,75.1,75.15,74.94,74.95,178889.0,74.4349,74.4845,74.2764,74.2863,178889.0
2016-10-10 12:10:00,74.95,75.17,74.91,75.13,195030.0,74.2863,74.5043,74.2466,74.4647,195030.0
2016-10-10 12:20:00,75.13,75.19,75.09,75.16,187694.0,74.4647,74.5241,74.425,74.4944,187694.0
2016-10-10 12:30:00,75.17,75.2,75.12,75.2,195349.0,74.5043,74.534,74.4548,74.534,195349.0
2016-10-10 12:40:00,75.19,75.39,75.18,75.27,300344.0,74.5241,74.7224,74.5142,74.6034,300344.0
2016-10-10 12:50:00,75.25,75.3,75.2,75.28,125809.0,74.5836,74.6332,74.534,74.6133,125809.0
2016-10-10 13:00:00,75.28,75.45,75.27,75.33,292870.0,74.6133,74.7818,74.6034,74.6629,292870.0
2016-10-10 13:10:00,75.33,75.5,75.3,75.48,197107.0,74.6629,74.8314,74.6332,74.8116,197107.0
2016-10-10 13:20:00,75.47,75.73,75.46,75.63,404080.0,74.8017,75.0594,74.7917,74.9602,404080.0
2016-10-10 13:30:00,75.62,75.64,75.49,75.51,181410.0,74.9503,74.9702,74.8215,74.8413,181410.0
2016-10-10 13:40:00,75.52,75.63,75.49,75.61,245189.0,74.8512,74.9602,74.8215,74.9404,245189.0
2016-10-10 13:50:00,75.61,75.62,75.41,75.43,158967.0,74.9404,74.9503,74.7422,74.762,158967.0
2016-10-10 14:00:00,75.43,75.62,75.41,75.44,284713.0,74.762,74.9503,74.7422,74.7719,284713.0
2016-10-10 14:10:00,75.44,75.5,75.41,75.46,226501.0,74.7719,74.8314,74.7422,74.7917,226501.0
2016-10-10 14:20:00,75.46,75.5,75.43,75.45,140027.0,74.7917,74.8314,74.762,74.7818,140027.0
2016-10-10 14:30:00,75.45,75.52,75.4,75.46,324684.0,74.7818,74.8512,74.7323,74.7917,324684.0
2016-10-10 14:40:00,75.47,75.55,75.46,75.49,154742.0,74.8017,74.8809,74.7917,74.8215,154742.0
2016-10-10 14:50:00,75.5,75.67,75.49,75.61,312011.0,74.8314,74.9999,74.8215,74.9404,312011.0
2016-10-10 15:00:00,75.62,75.69,75.58,75.62,455038.0,74.9503,75.0197,74.9107,74.9503,455038.0
2016-10-10 15:10:00,75.63,75.63,75.32,75.35,803516.0,74.9602,74.9602,74.653,74.6827,803516.0
2016-10-10 15:20:00,75.35,75.39,75.24,75.36,410078.0,74.6827,74.7224,74.5737,74.6926,410078.0
2016-10-10 15:30:00,75.36,75.38,75.29,75.32,642008.0,74.6926,74.7125,74.6233,74.653,642008.0
2016-10-10 15:40:00,75.33,75.45,74.46,74.84,2474288.0,74.6629,74.7818,73.8006,74.1772,2474288.0
2016-10-10 15:50:00,74.84,75.14,74.83,75.1,1835717.0,74.1772,74.4746,74.1673,74.4349,1835717.0
2016-10-11 09:30:00,73.9,73.92,73.18,73.39,845457.0,73.2456,73.2654,72.5319,72.7401,845457.0
2016-10-11 09:40:00,73.38,73.57,73.28,73.57,486367.0,72.7302,72.9185,72.6311,72.9185,486367.0
2016-10-11 09:50:00,73.58,73.59,72.84,72.91,678940.0,72.9284,72.9383,72.1949,72.2643,678940.0
2016-10-11 10:00:00,72.91,72.99,72.64,72.79,583209.0,72.2643,72.3436,71.9967,72.1454,583209.0
2016-10-11 10:10:00,72.78,72.84,72.09,72.13,985786.0,72.1355,72.1949,71.4516,71.4912,985786.0
2016-10-11 10:20:00,72.13,72.68,72.12,72.63,535642.0,71.4912,72.0364,71.4813,71.9868,535642.0
2016-10-11 10:30:00,72.63,72.91,72.47,72.84,415266.0,71.9868,72.2643,71.8282,72.1949,415266.0
2016-10-11 10:40:00,72.84,73.29,72.8,72.99,321924.0,72.1949,72.641,72.1553,72.3436,321924.0
2016-10-11 10:50:00,72.98,73.09,72.49,72.51,319025.0,72.3337,72.4427,71.848,71.8679,319025.0
2016-10-11 11:00:00,72.51,72.74,72.46,72.58,250666.0,71.8679,72.0958,71.8183,71.9373,250666.0
2016-10-11 11:10:00,72.58,72.67,72.55,72.64,238603.0,71.9373,72.0265,71.9075,71.9967,238603.0
2016-10-11 11:20:00,72.63,72.66,72.45,72.51,486180.0,71.9868,72.0165,71.8084,71.8679,486180.0
2016-10-11 11:30:00,72.51,72.51,72.31,72.36,532145.0,71.8679,71.8679,71.6696,71.7192,532145.0
2016-10-11 11:40:00,72.37,72.48,72.32,72.39,693979.0,71.7291,71.8381,71.6796,71.7489,693979.0
2016-10-11 11:50:00,72.39,72.45,72.35,72.4,506404.0,71.7489,71.8084,71.7093,71.7588,506404.0
2016-10-11 12:00:00,72.4,72.45,72.36,72.4,253141.0,71.7588,71.8084,71.7192,71.7588,253141.0
2016-10-11 12:10:00,72.42,72.42,72.3,72.41,279955.0,71.7787,71.7787,71.6597,71.7688,279955.0
2016-10-11 12:20:00,72.41,72.47,72.18,72.29,565822.0,71.7688,71.8282,71.5408,71.6498,565822.0
2016-10-11 12:30:00,72.3,72.3,72.19,72.26,219219.0,71.6597,71.6597,71.5507,71.6201,219219.0
2016-10-11 12:40:00,72.26,72.31,72.23,72.29,188916.0,71.6201,71.6696,71.5903,71.6498,188916.0
2016-10-11 12:50:00,72.28,72.29,72.03,72.05,160224.0,71.6399,71.6498,71.3921,71.4119,160224.0
2016-10-11 13:00:00,72.05,72.05,71.82,71.88,189348.0,71.4119,71.4119,71.184,71.2434,189348.0
2016-10-11 13:10:00,71.87,71.88,71.77,71.82,90814.0,71.2335,71.2434,71.1344,71.184,90814.0
2016-10-11 13:20:00,71.82,71.99,71.78,71.88,113585.0,71.184,71.3525,71.1443,71.2434,113585.0
2016-10-11 13:30:00,71.88,71.99,71.83,71.88,100069.0,71.2434,71.3525,71.1939,71.2434,100069.0
2016-10-11 13:40:00,71.88,71.91,71.76,71.79,159473.0,71.2434,71.2732,71.1245,71.1542,159473.0
2016-10-11 13:50:00,71.79,71.84,71.75,71.79,174140.0,71.1542,71.2038,71.1146,71.1542,174140.0
2016-10-11 14:00:00,71.79,71.83,71.63,71.74,334750.0,71.1542,71.1939,70.9957,71.1047,334750.0
2016-10-11 14:10:00,71.73,71.75,71.55,71.61,318795.0,71.0948,71.1146,70.9164,70.9758,318795.0
2016-10-11 14:20:00,71.59,71.85,71.58,71.84,310274.0,70.956,71.2137,70.9461,71.2038,310274.0
2016-10-11 14:30:00,71.85,72.06,71.84,72.0,278456.0,71.2137,71.4219,71.2038,71.3624,278456.0
2016-10-11 14:40:00,71.99,72.11,71.93,72.09,184011.0,71.3525,71.4714,71.293,71.4516,184011.0
2016-10-11 14:50:00,72.09,72.21,72.07,72.12,359399.0,71.4516,71.5705,71.4318,71.4813,359399.0
2016-10-11 15:00:00,72.12,72.22,72.09,72.19,249785.0,71.4813,71.5804,71.4516,71.5507,249785.0
2016-10-11 15:10:00,72.2,72.42,72.17,72.4,213461.0,71.5606,71.7787,71.5309,71.7588,213461.0
2016-10-11 15:20:00,72.4,72.45,72.24,72.34,249249.0,71.7588,71.8084,71.6003,71.6994,249249.0
2016-10-11 15:30:00,72.34,72.46,72.31,72.4,394791.0,71.6994,71.8183,71.6696,71.7588,394791.0
2016-10-11 15:40:00,72.4,72.51,72.3,72.45,556641.0,71.7588,71.8679,71.6597,71.8084,556641.0
2016-10-11 15:50:00,72.46,72.48,72.33,72.46,870522.0,71.8183,71.8381,71.6895,71.8183,870522.0
2016-10-12 09:30:00,72.26,72.94,71.89,72.11,391286.0,71.6201,72.2941,71.2534,71.4714,391286.0
2016-10-12 09:40:00,72.12,72.17,71.84,72.12,151219.0,71.4813,71.5309,71.2038,71.4813,151219.0
2016-10-12 09:50:00,72.13,72.36,72.12,72.36,148421.0,71.4912,71.7192,71.4813,71.7192,148421.0
2016-10-12 10:00:00,72.36,72.51,72.3,72.35,219933.0,71.7192,71.8679,71.6597,71.7093,219933.0
2016-10-12 10:10:00,72.36,72.49,72.25,72.33,168397.0,71.7192,71.848,71.6102,71.6895,168397.0
2016-10-12 10:20:00,72.32,72.63,72.31,72.48,149906.0,71.6796,71.9868,71.6696,71.8381,149906.0
2016-10-12 10:30:00,72.48,72.54,72.3,72.4,204848.0,71.8381,71.8976,71.6597,71.7588,204848.0
2016-10-12 10:40:00,72.4,72.6,72.38,72.49,276128.0,71.7588,71.9571,71.739,71.848,276128.0
2016-10-12 10:50:00,72.49,72.53,72.41,72.45,214649.0,71.848,71.8877,71.7688,71.8084,214649.0
2016-10-12 11:00:00,72.44,72.56,72.41,72.56,158370.0,71.7985,71.9174,71.7688,71.9174,158370.0
2016-10-12 11:10:00,72.56,72.67,72.55,72.56,169440.0,71.9174,72.0265,71.9075,71.9174,169440.0
2016-10-12 11:20:00,72.56,72.62,72.51,72.6,111825.0,71.9174,71.9769,71.8679,71.9571,111825.0
2016-10-12 11:30:00,72.6,72.66,72.58,72.66,92752.0,71.9571,72.0165,71.9373,72.0165,92752.0
2016-10-12 11:40:00,72.66,72.66,72.52,72.54,63894.0,72.0165,72.0165,71.8778,71.8976,63894.0
2016-10-12 11:50:00,72.55,72.55,72.44,72.47,89806.0,71.9075,71.9075,71.7985,71.8282,89806.0
2016-10-12 12:00:00,72.47,72.52,72.47,72.48,74471.0,71.8282,71.8778,71.8282,71.8381,74471.0
2016-10-12 12:10:00,72.49,72.52,72.47,72.48,93272.0,71.848,71.8778,71.8282,71.8381,93272.0
2016-10-12 12:20:00,72.49,72.51,72.42,72.42,656425.0,71.848,71.8679,71.7787,71.7787,656425.0
2016-10-12 12:30:00,72.42,72.5,72.33,72.48,97417.0,71.7787,71.858,71.6895,71.8381,97417.0
2016-10-12 12:40:00,72.49,72.5,72.45,72.48,80896.0,71.848,71.858,71.8084,71.8381,80896.0
2016-10-12 12:50:00,72.49,72.5,72.45,72.48,100886.0,71.848,71.858,71.8084,71.8381,100886.0
2016-10-12 13:00:00,72.48,72.53,72.46,72.5,93940.0,71.8381,71.8877,71.8183,71.858,93940.0
2016-10-12 13:10:00,72.51,72.53,72.48,72.5,59003.0,71.8679,71.8877,71.8381,71.858,59003.0
2016-10-12 13:20:00,72.5,72.51,72.48,72.49,49865.0,71.858,71.8679,71.8381,71.848,49865.0
2016-10-12 13:30:00,72.49,72.5,72.35,72.36,156852.0,71.848,71.858,71.7093,71.7192,156852.0
2016-10-12 13:40:00,72.35,72.37,72.28,72.28,39862.0,71.7093,71.7291,71.6399,71.6399,39862.0
2016-10-12 13:50:00,72.27,72.39,72.27,72.39,40726.0,71.63,71.7489,71.63,71.7489,40726.0
2016-10-12 14:00:00,72.39,72.42,72.17,72.28,80790.0,71.7489,71.7787,71.5309,71.6399,80790.0
2016-10-12 14:10:00,72.29,72.36,72.24,72.24,49279.0,71.6498,71.7192,71.6003,71.6003,49279.0
2016-10-12 14:20:00,72.25,72.29,72.09,72.15,74266.0,71.6102,71.6498,71.4516,71.5111,74266.0
2016-10-12 14:30:00,72.14,72.24,72.13,72.2,54920.0,71.5011,71.6003,71.4912,71.5606,54920.0
2016-10-12 14:40:00,72.21,72.21,72.13,72.17,63502.0,71.5705,71.5705,71.4912,71.5309,63502.0
2016-10-12 14:50:00,72.17,72.2,72.12,72.13,71751.0,71.5309,71.5606,71.4813,71.4912,71751.0
2016-10-12 15:00:00,72.12,72.27,72.05,72.26,89846.0,71.4813,71.63,71.4119,71.6201,89846.0
2016-10-12 15:10:00,72.26,72.32,72.25,72.3,80148.0,71.6201,71.6796,71.6102,71.6597,80148.0
2016-10-12 15:20:00,72.31,72.33,72.16,72.17,149470.0,71.6696,71.6895,71.521,71.5309,149470.0
2016-10-12 15:30:00,72.17,72.23,72.09,72.22,97947.0,71.5309,71.5903,71.4516,71.5804,97947.0
2016-10-12 15:40:00,72.22,72.33,72.21,72.27,199546.0,71.5804,71.6895,71.5705,71.63,199546.0
2016-10-12 15:50:00,72.26,72.27,72.19,72.23,302864.0,71.6201,71.63,71.5507,71.5903,302864.0
2016-10-13 09:30:00,71.38,71.38,70.5,71.16,299104.0,70.7479,70.7479,69.8757,70.5298,299104.0
2016-10-13 09:40:00,71.16,71.27,70.89,71.0,82071.0,70.5298,70.6389,70.2622,70.3712,82071.0
2016-10-13 09:50:00,70.99,70.99,70.58,70.75,188539.0,70.3613,70.3613,69.955,70.1235,188539.0
2016-10-13 10:00:00,70.75,70.8,70.63,70.66,263797.0,70.1235,70.173,70.0045,70.0343,263797.0
2016-10-13 10:10:00,70.65,71.12,70.53,71.12,349854.0,70.0243,70.4902,69.9054,70.4902,349854.0
2016-10-13 10:20:00,71.12,71.33,71.1,71.15,175607.0,70.4902,70.6983,70.4704,70.5199,175607.0
2016-10-13 10:30:00,71.18,71.36,71.07,71.23,128137.0,70.5496,70.7281,70.4406,70.5992,128137.0
2016-10-13 10:40:00,71.23,71.34,70.95,70.99,177982.0,70.5992,70.7082,70.3217,70.3613,177982.0
2016-10-13 10:50:00,71.01,71.07,70.93,71.02,56976.0,70.3812,70.4406,70.3019,70.3911,56976.0
2016-10-13 11:00:00,71.03,71.05,70.84,70.99,119817.0,70.401,70.4208,70.2127,70.3613,119817.0
2016-10-13 11:10:00,70.98,71.08,70.93,71.04,126125.0,70.3514,70.4505,70.3019,70.4109,126125.0
2016-10-13 11:20:00,71.05,71.14,71.01,71.1,122040.0,70.4208,70.51,70.3812,70.4704,122040.0
2016-10-13 11:30:00,71.09,71.29,71.07,71.08,99915.0,70.4604,70.6587,70.4406,70.4505,99915.0
2016-10-13 11:40:00,71.09,71.17,71.04,71.14,127315.0,70.4604,70.5397,70.4109,70.51,127315.0
2016-10-13 11:50:00,71.14,71.14,70.89,71.04,132420.0,70.51,70.51,70.2622,70.4109,132420.0
2016-10-13 12:00:00,71.03,71.05,70.95,70.97,54901.0,70.401,70.4208,70.3217,70.3415,54901.0
2016-10-13 12:10:00,70.97,71.04,70.9,70.92,49187.0,70.3415,70.4109,70.2721,70.292,49187.0
2016-10-13 12:20:00,70.93,70.94,70.78,70.79,93154.0,70.3019,70.3118,70.1532,70.1631,93154.0
2016-10-13 12:30:00,70.79,71.03,70.78,71.03,96812.0,70.1631,70.401,70.1532,70.401,96812.0
2016-10-13 12:40:00,71.02,71.08,70.91,70.95,84728.0,70.3911,70.4505,70.282,70.3217,84728.0
2016-10-13 12:50:00,70.97,71.0,70.95,70.98,49586.0,70.3415,70.3712,70.3217,70.3514,49586.0
2016-10-13 13:00:00,70.97,70.98,70.83,70.87,82091.0,70.3415,70.3514,70.2027,70.2424,82091.0
2016-10-13 13:10:00,70.87,70.88,70.74,70.75,127491.0,70.2424,70.2523,70.1135,70.1235,127491.0
2016-10-13 13:20:00,70.75,70.79,70.69,70.76,91408.0,70.1235,70.1631,70.064,70.1334,91408.0
2016-10-13 13:30:00,70.76,70.77,70.7,70.75,73697.0,70.1334,70.1433,70.0739,70.1235,73697.0
2016-10-13 13:40:00,70.76,70.79,70.68,70.7,70091.0,70.1334,70.1631,70.0541,70.0739,70091.0
2016-10-13 13:50:00,70.7,70.93,70.7,70.87,83895.0,70.0739,70.3019,70.0739,70.2424,83895.0
2016-10-13 14:00:00,70.89,70.93,70.73,70.74,151557.0,70.2622,70.3019,70.1036,70.1135,151557.0
2016-10-13 14:10:00,70.75,70.76,70.67,70.68,78964.0,70.1235,70.1334,70.0442,70.0541,78964.0
2016-10-13 14:20:00,70.68,70.71,70.66,70.68,97276.0,70.0541,70.0838,70.0343,70.0541,97276.0
2016-10-13 14:30:00,70.67,70.75,70.67,70.74,92269.0,70.0442,70.1235,70.0442,70.1135,92269.0
2016-10-13 14:40:00,70.74,70.75,70.7,70.75,85992.0,70.1135,70.1235,70.0739,70.1235,85992.0
2016-10-13 14:50:00,70.75,70.89,70.7,70.89,135529.0,70.1235,70.2622,70.0739,70.2622,135529.0
2016-10-13 15:00:00,70.9,71.0,70.84,71.0,94209.0,70.2721,70.3712,70.2127,70.3712,94209.0
2016-10-13 15:10:00,70.99,71.0,70.86,70.87,135480.0,70.3613,70.3712,70.2325,70.2424,135480.0
2016-10-13 15:20:00,70.87,70.92,70.74,70.75,111669.0,70.2424,70.292,70.1135,70.1235,111669.0
2016-10-13 15:30:00,70.75,70.8,70.7,70.77,236245.0,70.1235,70.173,70.0739,70.1433,236245.0
2016-10-13 15:40:00,70.77,70.91,70.55,70.69,803161.0,70.1433,70.282,69.9252,70.064,803161.0
2016-10-13 15:50:00,70.69,70.7,70.53,70.63,476576.0,70.064,70.0739,69.9054,70.0045,476576.0
2016-10-14 09:30:00,70.98,71.33,70.84,71.14,168804.0,70.3514,70.6983,70.2127,70.51,168804.0
2016-10-14 09:40:00,71.15,71.35,71.01,71.26,126279.0,70.5199,70.7181,70.3812,70.6289,126279.0
2016-10-14 09:50:00,71.26,71.28,70.97,70.99,93721.0,70.6289,70.6488,70.3415,70.3613,93721.0
2016-10-14 10:00:00,70.99,71.06,70.86,70.94,114569.0,70.3613,70.4307,70.2325,70.3118,114569.0
2016-10-14 10:10:00,70.95,70.98,70.83,70.88,90268.0,70.3217,70.3514,70.2027,70.2523,90268.0
2016-10-14 10:20:00,70.9,70.91,70.65,70.7,79028.0,70.2721,70.282,70.0243,70.0739,79028.0
2016-10-14 10:30:00,70.71,70.79,70.4,70.52,184413.0,70.0838,70.1631,69.7766,69.8955,184413.0
2016-10-14 10:40:00,70.53,70.69,70.35,70.36,131379.0,69.9054,70.064,69.727,69.7369,131379.0
2016-10-14 10:50:00,70.37,70.52,70.26,70.32,110212.0,69.7468,69.8955,69.6378,69.6973,110212.0
2016-10-14 11:00:00,70.33,70.42,70.29,70.38,104712.0,69.7072,69.7964,69.6675,69.7567,104712.0
2016-10-14 11:10:00,70.37,70.42,70.31,70.34,73148.0,69.7468,69.7964,69.6874,69.7171,73148.0
2016-10-14 11:20:00,70.34,70.36,70.26,70.27,111304.0,69.7171,69.7369,69.6378,69.6477,111304.0
2016-10-14 11:30:00,70.26,70.33,70.16,70.31,97746.0,69.6378,69.7072,69.5387,69.6874,97746.0
2016-10-14 11:40:00,70.3,70.33,70.13,70.16,76869.0,69.6774,69.7072,69.5089,69.5387,76869.0
2016-10-14 11:50:00,70.15,70.15,69.94,70.0,156248.0,69.5288,69.5288,69.3206,69.3801,156248.0
2016-10-14 12:00:00,70.0,70.1,69.99,70.04,66440.0,69.3801,69.4792,69.3702,69.4197,66440.0
2016-10-14 12:10:00,70.03,70.11,69.92,70.03,156242.0,69.4098,69.4891,69.3008,69.4098,156242.0
2016-10-14 12:20:00,70.04,70.04,69.96,69.99,123482.0,69.4197,69.4197,69.3405,69.3702,123482.0
2016-10-14 12:30:00,70.0,70.06,69.97,70.01,87593.0,69.3801,69.4396,69.3504,69.39,87593.0
2016-10-14 12:40:00,70.0,70.04,69.81,69.89,141748.0,69.3801,69.4197,69.1918,69.2711,141748.0
2016-10-14 12:50:00,69.89,69.89,69.72,69.76,156194.0,69.2711,69.2711,69.1026,69.1422,156194.0
2016-10-14 13:00:00,69.76,69.86,69.62,69.83,130899.0,69.1422,69.2413,69.0035,69.2116,130899.0
2016-10-14 13:10:00,69.83,69.97,69.72,69.92,102741.0,69.2116,69.3504,69.1026,69.3008,102741.0
2016-10-14 13:20:00,69.92,74.35,69.89,74.01,5068814.0,69.3008,73.6916,69.2711,73.3546,5068814.0
2016-10-14 13:30:00,74.01,74.62,73.42,74.34,2850183.0,73.3546,73.9592,72.7698,73.6817,2850183.0
2016-10-14 13:40:00,74.36,74.92,74.26,74.62,1433169.0,73.7015,74.2565,73.6024,73.9592,1433169.0
2016-10-14 13:50:00,74.61,75.35,74.5,75.15,1390925.0,73.9493,74.6827,73.8402,74.4845,1390925.0
2016-10-14 14:00:00,75.15,76.16,75.1,75.35,2620337.0,74.4845,75.4855,74.4349,74.6827,2620337.0
2016-10-14 14:10:00,75.34,75.36,74.79,75.05,978147.0,74.6728,74.6926,74.1277,74.3854,978147.0
2016-10-14 14:20:00,75.05,75.23,74.99,75.15,589212.0,74.3854,74.5638,74.3259,74.4845,589212.0
2016-10-14 14:30:00,75.12,75.17,74.97,75.05,528597.0,74.4548,74.5043,74.3061,74.3854,528597.0
2016-10-14 14:40:00,75.05,75.06,74.73,74.8,636770.0,74.3854,74.3953,74.0682,74.1376,636770.0
2016-10-14 14:50:00,74.8,75.18,74.64,74.85,602767.0,74.1376,74.5142,73.979,74.1871,602767.0
2016-10-14 15:00:00,74.87,75.0,74.69,74.83,374890.0,74.207,74.3358,74.0286,74.1673,374890.0
2016-10-14 15:10:00,74.82,74.88,74.51,74.55,414511.0,74.1574,74.2169,73.8502,73.8898,414511.0
2016-10-14 15:20:00,74.56,74.84,74.5,74.79,394814.0,73.8997,74.1772,73.8402,74.1277,394814.0
2016-10-14 15:30:00,74.79,74.99,74.7,74.81,505606.0,74.1277,74.3259,74.0385,74.1475,505606.0
2016-10-14 15:40:00,74.81,75.05,74.69,74.72,846965.0,74.1475,74.3854,74.0286,74.0583,846965.0
2016-10-14 15:50:00,74.71,74.74,74.26,74.29,1086395.0,74.0484,74.0781,73.6024,73.6321,1086395.0
2016-10-17 09:30:00,74.1,74.74,73.82,74.06,334036.0,73.4438,74.0781,73.1663,73.4041,334036.0
2016-10-17 09:40:00,74.08,74.22,73.68,73.74,266631.0,73.424,73.5627,73.0275,73.087,266631.0
2016-10-17 09:50:00,73.72,73.87,73.23,73.26,242627.0,73.0672,73.2158,72.5815,72.6112,242627.0
2016-10-17 10:00:00,73.27,73.47,73.15,73.44,276106.0,72.6211,72.8194,72.5022,72.7896,276106.0
2016-10-17 10:10:00,73.44,73.5,73.28,73.42,281417.0,72.7896,72.8491,72.6311,72.7698,281417.0
2016-10-17 10:20:00,73.42,73.62,73.32,73.51,338440.0,72.7698,72.968,72.6707,72.859,338440.0
2016-10-17 10:30:00,73.51,73.53,73.38,73.47,214797.0,72.859,72.8788,72.7302,72.8194,214797.0
2016-10-17 10:40:00,73.46,73.52,73.27,73.35,353294.0,72.8095,72.8689,72.6211,72.7004,353294.0
2016-10-17 10:50:00,73.36,73.39,73.2,73.22,208242.0,72.7103,72.7401,72.5518,72.5716,208242.0
2016-10-17 11:00:00,73.22,73.22,72.99,73.1,182077.0,72.5716,72.5716,72.3436,72.4526,182077.0
2016-10-17 11:10:00,73.09,73.25,73.08,73.15,179012.0,72.4427,72.6013,72.4328,72.5022,179012.0
2016-10-17 11:20:00,73.15,73.15,72.83,73.03,229851.0,72.5022,72.5022,72.185,72.3833,229851.0
2016-10-17 11:30:00,73.03,73.04,72.95,73.04,170897.0,72.3833,72.3932,72.304,72.3932,170897.0
2016-10-17 11:40:00,73.03,73.09,72.99,73.02,110509.0,72.3833,72.4427,72.3436,72.3734,110509.0
2016-10-17 11:50:00,73.02,73.1,72.98,73.02,132219.0,72.3734,72.4526,72.3337,72.3734,132219.0
2016-10-17 12:00:00,73.02,73.06,72.85,72.88,115010.0,72.3734,72.413,72.2049,72.2346,115010.0
2016-10-17 12:10:00,72.88,73.05,72.88,72.96,174142.0,72.2346,72.4031,72.2346,72.3139,174142.0
2016-10-17 12:20:00,72.97,73.01,72.82,72.88,120594.0,72.3238,72.3634,72.1751,72.2346,120594.0
2016-10-17 12:30:00,72.87,73.02,72.86,72.94,91983.0,72.2247,72.3734,72.2148,72.2941,91983.0
2016-10-17 12:40:00,72.95,72.95,72.8,72.82,91883.0,72.304,72.304,72.1553,72.1751,91883.0
2016-10-17 12:50:00,72.83,72.92,72.76,72.89,113111.0,72.185,72.2742,72.1157,72.2445,113111.0
2016-10-17 13:00:00,72.88,72.95,72.84,72.87,77442.0,72.2346,72.304,72.1949,72.2247,77442.0
2016-10-17 13:10:00,72.88,72.9,72.82,72.83,89405.0,72.2346,72.2544,72.1751,72.185,89405.0
2016-10-17 13:20:00,72.82,72.86,72.82,72.83,82319.0,72.1751,72.2148,72.1751,72.185,82319.0
2016-10-17 13:30:00,72.84,72.9,72.82,72.86,76117.0,72.1949,72.2544,72.1751,72.2148,76117.0
2016-10-17 13:40:00,72.86,73.11,72.82,72.93,203807.0,72.2148,72.4626,72.1751,72.2842,203807.0
2016-10-17 13:50:00,72.94,73.02,72.9,72.93,96822.0,72.2941,72.3734,72.2544,72.2842,96822.0
2016-10-17 14:00:00,72.93,73.03,72.92,72.96,125713.0,72.2842,72.3833,72.2742,72.3139,125713.0
2016-10-17 14:10:00,72.97,73.14,72.96,73.07,153597.0,72.3238,72.4923,72.3139,72.4229,153597.0
2016-10-17 14:20:00,73.07,73.14,73.04,73.11,93332.0,72.4229,72.4923,72.3932,72.4626,93332.0
2016-10-17 14:30:00,73.11,73.12,73.02,73.03,82904.0,72.4626,72.4725,72.3734,72.3833,82904.0
2016-10-17 14:40:00,73.02,73.07,72.97,72.98,65513.0,72.3734,72.4229,72.3238,72.3337,65513.0
2016-10-17 14:50:00,72.99,73.05,72.97,73.03,125680.0,72.3436,72.4031,72.3238,72.3833,125680.0
2016-10-17 15:00:00,73.03,73.03,72.84,72.88,584725.0,72.3833,72.3833,72.1949,72.2346,584725.0
2016-10-17 15:10:00,72.89,72.9,72.83,72.83,99648.0,72.2445,72.2544,72.185,72.185,99648.0
2016-10-17 15:20:00,72.82,72.94,72.82,72.88,183979.0,72.1751,72.2941,72.1751,72.2346,183979.0
2016-10-17 15:30:00,72.88,72.88,72.76,72.83,158977.0,72.2346,72.2346,72.1157,72.185,158977.0
2016-10-17 15:40:00,72.83,72.88,72.75,72.78,282507.0,72.185,72.2346,72.1057,72.1355,282507.0
2016-10-17 15:50:00,72.78,72.85,72.74,72.82,600991.0,72.1355,72.2049,72.0958,72.1751,600991.0
2016-10-18 09:30:00,74.0,74.17,73.47,73.95,290561.0,73.3447,73.5132,72.8194,73.2951,290561.0
2016-10-18 09:40:00,73.98,74.09,73.72,73.76,191469.0,73.3249,73.4339,73.0672,73.1068,191469.0
2016-10-18 09:50:00,73.78,73.8,73.55,73.64,145376.0,73.1266,73.1464,72.8987,72.9879,145376.0
2016-10-18 10:00:00,73.64,73.92,73.64,73.71,83566.0,72.9879,73.2654,72.9879,73.0572,83566.0
2016-10-18 10:10:00,73.7,73.73,73.45,73.45,103562.0,73.0473,73.0771,72.7995,72.7995,103562.0
2016-10-18 10:20:00,73.43,73.44,73.17,73.21,106822.0,72.7797,72.7896,72.522,72.5617,106822.0
2016-10-18 10:30:00,73.21,73.49,73.21,73.48,113181.0,72.5617,72.8392,72.5617,72.8293,113181.0
2016-10-18 10:40:00,73.48,73.49,73.26,73.3,79164.0,72.8293,72.8392,72.6112,72.6509,79164.0
2016-10-18 10:50:00,73.3,73.33,73.03,73.05,105162.0,72.6509,72.6806,72.3833,72.4031,105162.0
2016-10-18 11:00:00,73.07,73.18,73.04,73.11,57376.0,72.4229,72.5319,72.3932,72.4626,57376.0
2016-10-18 11:10:00,73.11,73.11,72.97,72.97,55505.0,72.4626,72.4626,72.3238,72.3238,55505.0
2016-10-18 11:20:00,72.98,73.04,72.97,73.01,63387.0,72.3337,72.3932,72.3238,72.3634,63387.0
2016-10-18 11:30:00,73.02,73.07,72.95,72.99,51893.0,72.3734,72.4229,72.304,72.3436,51893.0
2016-10-18 11:40:00,72.99,73.03,72.98,73.0,32777.0,72.3436,72.3833,72.3337,72.3535,32777.0
2016-10-18 11:50:00,72.99,73.09,72.98,73.03,35941.0,72.3436,72.4427,72.3337,72.3833,35941.0
2016-10-18 12:00:00,73.03,73.04,72.85,72.88,66008.0,72.3833,72.3932,72.2049,72.2346,66008.0
2016-10-18 12:10:00,72.89,72.93,72.8,72.82,76880.0,72.2445,72.2842,72.1553,72.1751,76880.0
2016-10-18 12:20:00,72.81,72.86,72.79,72.83,98992.0,72.1652,72.2148,72.1454,72.185,98992.0
2016-10-18 12:30:00,72.84,72.88,72.8,72.86,81092.0,72.1949,72.2346,72.1553,72.2148,81092.0
2016-10-18 12:40:00,72.86,72.86,72.76,72.78,93498.0,72.2148,72.2148,72.1157,72.1355,93498.0
2016-10-18 12:50:00,72.79,72.79,72.68,72.76,96138.0,72.1454,72.1454,72.0364,72.1157,96138.0
2016-10-18 13:00:00,72.77,72.84,72.73,72.8,142670.0,72.1256,72.1949,72.0859,72.1553,142670.0
2016-10-18 13:10:00,72.79,72.82,72.74,72.82,115947.0,72.1454,72.1751,72.0958,72.1751,115947.0
2016-10-18 13:20:00,72.81,72.84,72.76,72.81,79975.0,72.1652,72.1949,72.1157,72.1652,79975.0
2016-10-18 13:30:00,72.8,72.81,72.62,72.64,77524.0,72.1553,72.1652,71.9769,71.9967,77524.0
2016-10-18 13:40:00,72.64,72.79,72.64,72.76,116946.0,71.9967,72.1454,71.9967,72.1157,116946.0
2016-10-18 13:50:00,72.75,72.77,72.67,72.67,80851.0,72.1057,72.1256,72.0265,72.0265,80851.0
2016-10-18 14:00:00,72.67,72.76,72.6,72.7,135305.0,72.0265,72.1157,71.9571,72.0562,135305.0
2016-10-18 14:10:00,72.7,72.79,72.67,72.75,110658.0,72.0562,72.1454,72.0265,72.1057,110658.0
2016-10-18 14:20:00,72.75,72.84,72.71,72.76,87703.0,72.1057,72.1949,72.0661,72.1157,87703.0
2016-10-18 14:30:00,72.76,72.79,72.72,72.75,66073.0,72.1157,72.1454,72.076,72.1057,66073.0
2016-10-18 14:40:00,72.75,72.82,72.73,72.82,115810.0,72.1057,72.1751,72.0859,72.1751,115810.0
2016-10-18 14:50:00,72.81,72.85,72.75,72.77,77710.0,72.1652,72.2049,72.1057,72.1256,77710.0
2016-10-18 15:00:00,72.77,72.82,72.74,72.75,117999.0,72.1256,72.1751,72.0958,72.1057,117999.0
2016-10-18 15:10:00,72.76,72.79,72.74,72.76,91046.0,72.1157,72.1454,72.0958,72.1157,91046.0
2016-10-18 15:20:00,72.77,72.77,72.7,72.74,85610.0,72.1256,72.1256,72.0562,72.0958,85610.0
2016-10-18 15:30:00,72.73,72.73,72.62,72.71,135070.0,72.0859,72.0859,71.9769,72.0661,135070.0
2016-10-18 15:40:00,72.72,72.75,72.66,72.72,223567.0,72.076,72.1057,72.0165,72.076,223567.0
2016-10-18 15:50:00,72.72,72.94,72.71,72.76,461825.0,72.076,72.2941,72.0661,72.1157,461825.0
2016-10-19 09:30:00,72.61,72.99,72.56,72.69,143592.0,71.967,72.3436,71.9174,72.0463,143592.0
2016-10-19 09:40:00,72.69,72.85,72.6,72.73,58012.0,72.0463,72.2049,71.9571,72.0859,58012.0
2016-10-19 09:50:00,72.75,72.8,72.61,72.63,61334.0,72.1057,72.1553,71.967,71.9868,61334.0
2016-10-19 10:00:00,72.65,72.68,72.51,72.66,112605.0,72.0066,72.0364,71.8679,72.0165,112605.0
2016-10-19 10:10:00,72.65,72.8,72.6,72.63,57660.0,72.0066,72.1553,71.9571,71.9868,57660.0
2016-10-19 10:20:00,72.64,72.68,72.61,72.67,38768.0,71.9967,72.0364,71.967,72.0265,38768.0
2016-10-19 10:30:00,72.68,72.79,72.68,72.76,62332.0,72.0364,72.1454,72.0364,72.1157,62332.0
2016-10-19 10:40:00,72.75,72.78,72.64,72.67,60997.0,72.1057,72.1355,71.9967,72.0265,60997.0
2016-10-19 10:50:00,72.67,72.69,72.54,72.57,118061.0,72.0265,72.0463,71.8976,71.9273,118061.0
2016-10-19 11:00:00,72.58,72.62,72.49,72.49,103370.0,71.9373,71.9769,71.848,71.848,103370.0
2016-10-19 11:10:00,72.5,72.51,72.44,72.47,77816.0,71.858,71.8679,71.7985,71.8282,77816.0
2016-10-19 11:20:00,72.46,72.57,72.46,72.57,70720.0,71.8183,71.9273,71.8183,71.9273,70720.0
2016-10-19 11:30:00,72.57,72.69,72.5,72.55,107973.0,71.9273,72.0463,71.858,71.9075,107973.0
2016-10-19 11:40:00,72.55,72.62,72.53,72.54,58492.0,71.9075,71.9769,71.8877,71.8976,58492.0
2016-10-19 11:50:00,72.53,72.53,72.48,72.5,59752.0,71.8877,71.8877,71.8381,71.858,59752.0
2016-10-19 12:00:00,72.5,72.56,72.45,72.52,52726.0,71.858,71.9174,71.8084,71.8778,52726.0
2016-10-19 12:10:00,72.52,72.53,72.46,72.46,49833.0,71.8778,71.8877,71.8183,71.8183,49833.0
2016-10-19 12:20:00,72.47,72.51,72.46,72.5,29733.0,71.8282,71.8679,71.8183,71.858,29733.0
2016-10-19 12:30:00,72.5,72.53,72.49,72.53,44987.0,71.858,71.8877,71.848,71.8877,44987.0
2016-10-19 12:40:00,72.53,72.72,72.51,72.71,116287.0,71.8877,72.076,71.8679,72.0661,116287.0
2016-10-19 12:50:00,72.71,72.79,72.69,72.7,55291.0,72.0661,72.1454,72.0463,72.0562,55291.0
2016-10-19 13:00:00,72.7,72.74,72.64,72.73,44508.0,72.0562,72.0958,71.9967,72.0859,44508.0
2016-10-19 13:10:00,72.73,72.82,72.72,72.82,60466.0,72.0859,72.1751,72.076,72.1751,60466.0
2016-10-19 13:20:00,72.81,72.91,72.79,72.89,68894.0,72.1652,72.2643,72.1454,72.2445,68894.0
2016-10-19 13:30:00,72.89,73.03,72.89,73.0,75449.0,72.2445,72.3833,72.2445,72.3535,75449.0
2016-10-19 13:40:00,73.0,73.08,72.94,72.98,45777.0,72.3535,72.4328,72.2941,72.3337,45777.0
2016-10-19 13:50:00,72.98,73.05,72.94,72.99,142641.0,72.3337,72.4031,72.2941,72.3436,142641.0
2016-10-19 14:00:00,72.99,73.21,72.99,73.13,138541.0,72.3436,72.5617,72.3436,72.4824,138541.0
2016-10-19 14:10:00,73.13,73.24,73.05,73.05,83525.0,72.4824,72.5914,72.4031,72.4031,83525.0
2016-10-19 14:20:00,73.05,73.11,73.0,73.03,37656.0,72.4031,72.4626,72.3535,72.3833,37656.0
2016-10-19 14:30:00,73.02,73.04,72.99,73.04,36376.0,72.3734,72.3932,72.3436,72.3932,36376.0
2016-10-19 14:40:00,73.03,73.08,73.01,73.02,53325.0,72.3833,72.4328,72.3634,72.3734,53325.0
2016-10-19 14:50:00,73.03,73.08,73.02,73.03,46521.0,72.3833,72.4328,72.3734,72.3833,46521.0
2016-10-19 15:00:00,73.04,73.06,73.01,73.01,38279.0,72.3932,72.413,72.3634,72.3634,38279.0
2016-10-19 15:10:00,73.02,73.03,72.99,73.03,54153.0,72.3734,72.3833,72.3436,72.3833,54153.0
2016-10-19 15:20:00,73.03,75.5,72.96,72.99,172393.0,72.3833,74.8314,72.3139,72.3436,172393.0
2016-10-19 15:30:00,72.99,73.06,72.99,73.06,69191.0,72.3436,72.413,72.3436,72.413,69191.0
2016-10-19 15:40:00,73.05,73.06,72.97,73.0,116779.0,72.4031,72.413,72.3238,72.3535,116779.0
2016-10-19 15:50:00,72.99,72.99,72.82,72.84,300780.0,72.3436,72.3436,72.1751,72.1949,300780.0
2016-10-20 09:30:00,72.97,72.97,72.55,72.6,109367.0,72.3238,72.3238,71.9075,71.9571,109367.0
2016-10-20 09:40:00,72.61,72.83,72.54,72.61,119234.0,71.967,72.185,71.8976,71.967,119234.0
2016-10-20 09:50:00,72.59,72.63,72.47,72.47,95500.0,71.9472,71.9868,71.8282,71.8282,95500.0
2016-10-20 10:00:00,72.48,72.61,72.44,72.5,97933.0,71.8381,71.967,71.7985,71.858,97933.0
2016-10-20 10:10:00,72.5,72.54,72.42,72.46,97023.0,71.858,71.8976,71.7787,71.8183,97023.0
2016-10-20 10:20:00,72.47,72.53,72.27,72.41,86490.0,71.8282,71.8877,71.63,71.7688,86490.0
2016-10-20 10:30:00,72.43,72.48,72.31,72.34,99143.0,71.7886,71.8381,71.6696,71.6994,99143.0
2016-10-20 10:40:00,72.34,72.43,72.28,72.43,76058.0,71.6994,71.7886,71.6399,71.7886,76058.0
2016-10-20 10:50:00,72.44,72.45,72.25,72.4,91184.0,71.7985,71.8084,71.6102,71.7588,91184.0
2016-10-20 11:00:00,72.4,72.42,72.25,72.31,79664.0,71.7588,71.7787,71.6102,71.6696,79664.0
2016-10-20 11:10:00,72.3,72.48,72.25,72.44,100883.0,71.6597,71.8381,71.6102,71.7985,100883.0
2016-10-20 11:20:00,72.46,72.53,72.39,72.52,59533.0,71.8183,71.8877,71.7489,71.8778,59533.0
2016-10-20 11:30:00,72.52,72.64,72.44,72.53,55276.0,71.8778,71.9967,71.7985,71.8877,55276.0
2016-10-20 11:40:00,72.55,72.62,72.49,72.52,38929.0,71.9075,71.9769,71.848,71.8778,38929.0
2016-10-20 11:50:00,72.53,72.66,72.4,72.65,114967.0,71.8877,72.0165,71.7588,72.0066,114967.0
2016-10-20 12:00:00,72.64,72.64,72.5,72.59,238268.0,71.9967,71.9967,71.858,71.9472,238268.0
2016-10-20 12:10:00,72.59,72.73,72.58,72.64,106388.0,71.9472,72.0859,71.9373,71.9967,106388.0
2016-10-20 12:20:00,72.64,72.65,72.51,72.61,32435.0,71.9967,72.0066,71.8679,71.967,32435.0
2016-10-20 12:30:00,72.6,72.61,72.54,72.6,61099.0,71.9571,71.967,71.8976,71.9571,61099.0
2016-10-20 12:40:00,72.6,72.6,72.54,72.54,115318.0,71.9571,71.9571,71.8976,71.8976,115318.0
2016-10-20 12:50:00,72.54,72.59,72.52,72.57,22078.0,71.8976,71.9472,71.8778,71.9273,22078.0
2016-10-20 13:00:00,72.56,72.59,72.52,72.52,20455.0,71.9174,71.9472,71.8778,71.8778,20455.0
2016-10-20 13:10:00,72.52,72.69,72.52,72.68,209512.0,71.8778,72.0463,71.8778,72.0364,209512.0
2016-10-20 13:20:00,72.68,72.71,72.53,72.54,51579.0,72.0364,72.0661,71.8877,71.8976,51579.0
2016-10-20 13:30:00,72.55,72.58,72.54,72.55,49469.0,71.9075,71.9373,71.8976,71.9075,49469.0
2016-10-20 13:40:00,72.54,72.64,72.53,72.54,64601.0,71.8976,71.9967,71.8877,71.8976,64601.0
2016-10-20 13:50:00,72.54,72.55,72.41,72.46,74075.0,71.8976,71.9075,71.7688,71.8183,74075.0
2016-10-20 14:00:00,72.45,72.6,72.45,72.58,88491.0,71.8084,71.9571,71.8084,71.9373,88491.0
2016-10-20 14:10:00,72.58,72.6,72.57,72.57,30700.0,71.9373,71.9571,71.9273,71.9273,30700.0
2016-10-20 14:20:00,72.58,72.63,72.57,72.58,37504.0,71.9373,71.9868,71.9273,71.9373,37504.0
2016-10-20 14:30:00,72.59,72.6,72.54,72.54,55322.0,71.9472,71.9571,71.8976,71.8976,55322.0
2016-10-20 14:40:00,72.54,72.61,72.49,72.6,69947.0,71.8976,71.967,71.848,71.9571,69947.0
2016-10-20 14:50:00,72.6,72.62,72.51,72.62,54136.0,71.9571,71.9769,71.8679,71.9769,54136.0
2016-10-20 15:00:00,72.61,72.8,72.61,72.77,77539.0,71.967,72.1553,71.967,72.1256,77539.0
2016-10-20 15:10:00,72.77,72.78,72.7,72.73,110923.0,72.1256,72.1355,72.0562,72.0859,110923.0
2016-10-20 15:20:00,72.74,72.78,72.68,72.7,75963.0,72.0958,72.1355,72.0364,72.0562,75963.0
2016-10-20 15:30:00,72.7,72.7,72.63,72.65,99093.0,72.0562,72.0562,71.9868,72.0066,99093.0
2016-10-20 15:40:00,72.66,72.74,72.62,72.67,164404.0,72.0165,72.0958,71.9769,72.0265,164404.0
2016-10-20 15:50:00,72.67,72.81,72.58,72.59,536088.0,72.0265,72.1652,71.9373,71.9472,536088.0
2016-10-21 09:30:00,72.34,72.66,72.23,72.56,280614.0,71.6994,72.0165,71.5903,71.9174,280614.0
2016-10-21 09:40:00,72.57,72.74,72.47,72.55,107834.0,71.9273,72.0958,71.8282,71.9075,107834.0
2016-10-21 09:50:00,72.53,73.02,72.53,72.99,119575.0,71.8877,72.3734,71.8877,72.3436,119575.0
2016-10-21 10:00:00,72.98,73.23,72.79,72.8,200370.0,72.3337,72.5815,72.1454,72.1553,200370.0
2016-10-21 10:10:00,72.81,72.82,72.65,72.71,106392.0,72.1652,72.1751,72.0066,72.0661,106392.0
2016-10-21 10:20:00,72.71,72.82,72.61,72.81,76261.0,72.0661,72.1751,71.967,72.1652,76261.0
2016-10-21 10:30:00,72.81,72.89,72.53,72.63,116593.0,72.1652,72.2445,71.8877,71.9868,116593.0
2016-10-21 10:40:00,72.62,72.86,72.61,72.86,109397.0,71.9769,72.2148,71.967,72.2148,109397.0
2016-10-21 10:50:00,72.87,72.96,72.79,72.91,188277.0,72.2247,72.3139,72.1454,72.2643,188277.0
2016-10-21 11:00:00,72.91,73.1,72.9,73.09,94396.0,72.2643,72.4526,72.2544,72.4427,94396.0
2016-10-21 11:10:00,73.09,73.48,73.09,73.46,282293.0,72.4427,72.8293,72.4427,72.8095,282293.0
2016-10-21 11:20:00,73.47,73.6,73.23,73.28,384082.0,72.8194,72.9482,72.5815,72.6311,384082.0
2016-10-21 11:30:00,73.28,73.29,73.13,73.14,89840.0,72.6311,72.641,72.4824,72.4923,89840.0
2016-10-21 11:40:00,73.17,73.49,73.13,73.48,106437.0,72.522,72.8392,72.4824,72.8293,106437.0
2016-10-21 11:50:00,73.49,73.54,73.38,73.44,80105.0,72.8392,72.8887,72.7302,72.7896,80105.0
2016-10-21 12:00:00,73.43,73.45,73.32,73.34,77132.0,72.7797,72.7995,72.6707,72.6905,77132.0
2016-10-21 12:10:00,73.34,73.38,73.28,73.3,66086.0,72.6905,72.7302,72.6311,72.6509,66086.0
2016-10-21 12:20:00,73.31,73.31,73.15,73.2,78462.0,72.6608,72.6608,72.5022,72.5518,78462.0
2016-10-21 12:30:00,73.21,73.25,73.12,73.12,44156.0,72.5617,72.6013,72.4725,72.4725,44156.0
2016-10-21 12:40:00,73.11,73.37,73.1,73.35,121793.0,72.4626,72.7203,72.4526,72.7004,121793.0
2016-10-21 12:50:00,73.35,74.0,73.17,73.41,133772.0,72.7004,73.3447,72.522,72.7599,133772.0
2016-10-21 13:00:00,73.41,73.47,73.32,73.33,42294.0,72.7599,72.8194,72.6707,72.6806,42294.0
2016-10-21 13:10:00,73.33,73.45,73.32,73.43,53589.0,72.6806,72.7995,72.6707,72.7797,53589.0
2016-10-21 13:20:00,73.42,73.47,73.36,73.42,88015.0,72.7698,72.8194,72.7103,72.7698,88015.0
2016-10-21 13:30:00,73.42,73.45,73.35,73.4,103942.0,72.7698,72.7995,72.7004,72.75,103942.0
2016-10-21 13:40:00,73.4,73.53,73.39,73.48,90484.0,72.75,72.8788,72.7401,72.8293,90484.0
2016-10-21 13:50:00,73.49,73.52,73.39,73.4,288951.0,72.8392,72.8689,72.7401,72.75,288951.0
2016-10-21 14:00:00,73.41,73.41,73.29,73.34,42113.0,72.7599,72.7599,72.641,72.6905,42113.0
2016-10-21 14:10:00,73.34,73.53,73.31,73.51,181756.0,72.6905,72.8788,72.6608,72.859,181756.0
2016-10-21 14:20:00,73.48,73.59,73.48,73.55,76396.0,72.8293,72.9383,72.8293,72.8987,76396.0
2016-10-21 14:30:00,73.55,73.62,73.5,73.62,149480.0,72.8987,72.968,72.8491,72.968,149480.0
2016-10-21 14:40:00,73.61,73.71,73.59,73.7,86321.0,72.9581,73.0572,72.9383,73.0473,86321.0
2016-10-21 14:50:00,73.69,73.81,73.69,73.76,116853.0,73.0374,73.1564,73.0374,73.1068,116853.0
2016-10-21 15:00:00,73.76,73.89,73.75,73.89,117438.0,73.1068,73.2356,73.0969,73.2356,117438.0
2016-10-21 15:10:00,73.89,73.93,73.81,73.81,208678.0,73.2356,73.2753,73.1564,73.1564,208678.0
2016-10-21 15:20:00,73.8,74.08,73.74,74.08,232265.0,73.1464,73.424,73.087,73.424,232265.0
2016-10-21 15:30:00,74.07,74.27,73.87,73.87,331088.0,73.4141,73.6123,73.2158,73.2158,331088.0
2016-10-21 15:40:00,73.87,74.06,73.87,74.06,330765.0,73.2158,73.4041,73.2158,73.4041,330765.0
2016-10-21 15:50:00,74.05,74.1,74.0,74.01,634569.0,73.3942,73.4438,73.3447,73.3546,634569.0
2016-10-24 09:30:00,74.43,74.83,74.28,74.62,145023.0,73.7709,74.1673,73.6222,73.9592,145023.0
2016-10-24 09:40:00,74.63,75.08,74.61,75.06,253513.0,73.9691,74.4151,73.9493,74.3953,253513.0
2016-10-24 09:50:00,75.06,75.06,74.92,75.0,204329.0,74.3953,74.3953,74.2565,74.3358,204329.0
2016-10-24 10:00:00,75.0,75.22,74.98,75.11,149078.0,74.3358,74.5539,74.316,74.4448,149078.0
2016-10-24 10:10:00,75.11,75.16,74.98,75.04,98216.0,74.4448,74.4944,74.316,74.3755,98216.0
2016-10-24 10:20:00,75.04,75.05,74.86,74.86,147870.0,74.3755,74.3854,74.1971,74.1971,147870.0
2016-10-24 10:30:00,74.87,75.04,74.85,74.86,143440.0,74.207,74.3755,74.1871,74.1971,143440.0
2016-10-24 10:40:00,74.86,74.93,74.74,74.78,99571.0,74.1971,74.2664,74.0781,74.1178,99571.0
2016-10-24 10:50:00,74.78,74.89,74.77,74.82,64264.0,74.1178,74.2268,74.1079,74.1574,64264.0
2016-10-24 11:00:00,74.81,74.88,74.75,74.8,80952.0,74.1475,74.2169,74.088,74.1376,80952.0
2016-10-24 11:10:00,74.8,75.0,74.76,75.0,78513.0,74.1376,74.3358,74.0979,74.3358,78513.0
2016-10-24 11:20:00,74.99,75.0,74.9,74.92,83946.0,74.3259,74.3358,74.2367,74.2565,83946.0
2016-10-24 11:30:00,74.93,75.0,74.92,74.99,95464.0,74.2664,74.3358,74.2565,74.3259,95464.0
2016-10-24 11:40:00,74.99,75.0,74.91,74.94,69126.0,74.3259,74.3358,74.2466,74.2764,69126.0
2016-10-24 11:50:00,74.93,74.94,74.88,74.89,122969.0,74.2664,74.2764,74.2169,74.2268,122969.0
2016-10-24 12:00:00,74.89,74.93,74.88,74.88,143758.0,74.2268,74.2664,74.2169,74.2169,143758.0
2016-10-24 12:10:00,74.88,74.9,74.75,74.79,109473.0,74.2169,74.2367,74.088,74.1277,109473.0
2016-10-24 12:20:00,74.79,74.81,74.72,74.78,107937.0,74.1277,74.1475,74.0583,74.1178,107937.0
2016-10-24 12:30:00,74.78,74.86,74.75,74.86,66415.0,74.1178,74.1971,74.088,74.1971,66415.0
2016-10-24 12:40:00,74.86,74.9,74.84,74.89,56857.0,74.1971,74.2367,74.1772,74.2268,56857.0
2016-10-24 12:50:00,74.89,74.95,74.88,74.92,92361.0,74.2268,74.2863,74.2169,74.2565,92361.0
2016-10-24 13:00:00,74.92,74.95,74.89,74.9,51201.0,74.2565,74.2863,74.2268,74.2367,51201.0
2016-10-24 13:10:00,74.9,74.96,74.88,74.95,49117.0,74.2367,74.2962,74.2169,74.2863,49117.0
2016-10-24 13:20:00,74.94,74.99,74.93,74.98,37313.0,74.2764,74.3259,74.2664,74.316,37313.0
2016-10-24 13:30:00,74.98,75.0,74.96,74.97,56763.0,74.316,74.3358,74.2962,74.3061,56763.0
2016-10-24 13:40:00,74.98,75.0,74.96,75.0,69196.0,74.316,74.3358,74.2962,74.3358,69196.0
2016-10-24 13:50:00,74.99,75.04,74.99,75.02,95724.0,74.3259,74.3755,74.3259,74.3556,95724.0
2016-10-24 14:00:00,75.02,75.06,74.98,74.99,98395.0,74.3556,74.3953,74.316,74.3259,98395.0
2016-10-24 14:10:00,74.98,74.99,74.94,74.95,95382.0,74.316,74.3259,74.2764,74.2863,95382.0
2016-10-24 14:20:00,74.95,74.95,74.85,74.88,58840.0,74.2863,74.2863,74.1871,74.2169,58840.0
2016-10-24 14:30:00,74.89,75.08,74.88,75.04,203742.0,74.2268,74.4151,74.2169,74.3755,203742.0
2016-10-24 14:40:00,75.04,75.09,75.03,75.04,56005.0,74.3755,74.425,74.3656,74.3755,56005.0
2016-10-24 14:50:00,75.05,75.11,75.02,75.1,56244.0,74.3854,74.4448,74.3556,74.4349,56244.0
2016-10-24 15:00:00,75.11,75.12,75.04,75.08,61142.0,74.4448,74.4548,74.3755,74.4151,61142.0
2016-10-24 15:10:00,75.08,75.1,75.05,75.06,65278.0,74.4151,74.4349,74.3854,74.3953,65278.0
2016-10-24 15:20:00,75.06,75.06,75.0,75.03,112654.0,74.3953,74.3953,74.3358,74.3656,112654.0
2016-10-24 15:30:00,75.03,75.07,75.0,75.07,117690.0,74.3656,74.4052,74.3358,74.4052,117690.0
2016-10-24 15:40:00,75.07,75.27,75.05,75.26,243545.0,74.4052,74.6034,74.3854,74.5935,243545.0
2016-10-24 15:50:00,75.26,75.34,75.06,75.07,632645.0,74.5935,74.6728,74.3953,74.4052,632645.0
2016-10-25 09:30:00,75.15,75.17,74.7,75.17,160313.0,74.4845,74.5043,74.0385,74.5043,160313.0
2016-10-25 09:40:00,75.17,75.21,74.91,75.04,219103.0,74.5043,74.544,74.2466,74.3755,219103.0
2016-10-25 09:50:00,74.99,75.15,74.94,75.05,149657.0,74.3259,74.4845,74.2764,74.3854,149657.0
2016-10-25 10:00:00,75.05,75.09,74.98,75.0,53016.0,74.3854,74.425,74.316,74.3358,53016.0
2016-10-25 10:10:00,75.02,75.06,74.99,75.02,74414.0,74.3556,74.3953,74.3259,74.3556,74414.0
2016-10-25 10:20:00,75.03,75.11,75.02,75.08,97415.0,74.3656,74.4448,74.3556,74.4151,97415.0
2016-10-25 10:30:00,75.07,75.08,74.99,75.01,103527.0,74.4052,74.4151,74.3259,74.3457,103527.0
2016-10-25 10:40:00,75.01,75.05,74.89,74.98,189592.0,74.3457,74.3854,74.2268,74.316,189592.0
2016-10-25 10:50:00,74.96,75.08,74.91,75.02,124477.0,74.2962,74.4151,74.2466,74.3556,124477.0
2016-10-25 11:00:00,75.03,75.22,74.98,75.1,159681.0,74.3656,74.5539,74.316,74.4349,159681.0
2016-10-25 11:10:00,75.09,75.18,75.06,75.18,132598.0,74.425,74.5142,74.3953,74.5142,132598.0
2016-10-25 11:20:00,75.18,75.18,74.98,75.14,124542.0,74.5142,74.5142,74.316,74.4746,124542.0
2016-10-25 11:30:00,75.15,75.15,74.98,75.03,98979.0,74.4845,74.4845,74.316,74.3656,98979.0
2016-10-25 11:40:00,75.03,75.07,74.83,74.86,87480.0,74.3656,74.4052,74.1673,74.1971,87480.0
2016-10-25 11:50:00,74.86,74.9,74.74,74.75,46672.0,74.1971,74.2367,74.0781,74.088,46672.0
2016-10-25 12:00:00,74.74,74.81,74.68,74.77,59491.0,74.0781,74.1475,74.0187,74.1079,59491.0
2016-10-25 12:10:00,74.76,74.77,74.59,74.63,41514.0,74.0979,74.1079,73.9295,73.9691,41514.0
2016-10-25 12:20:00,74.63,74.66,74.57,74.64,46006.0,73.9691,73.9988,73.9096,73.979,46006.0
2016-10-25 12:30:00,74.64,74.74,74.6,74.64,67865.0,73.979,74.0781,73.9394,73.979,67865.0
2016-10-25 12:40:00,74.65,74.8,74.57,74.79,71561.0,73.9889,74.1376,73.9096,74.1277,71561.0
2016-10-25 12:50:00,74.79,74.81,74.72,74.76,43586.0,74.1277,74.1475,74.0583,74.0979,43586.0
2016-10-25 13:00:00,74.76,74.76,74.67,74.67,27213.0,74.0979,74.0979,74.0087,74.0087,27213.0
2016-10-25 13:10:00,74.68,74.68,74.6,74.67,72177.0,74.0187,74.0187,73.9394,74.0087,72177.0
2016-10-25 13:20:00,74.67,74.74,74.67,74.73,34376.0,74.0087,74.0781,74.0087,74.0682,34376.0
2016-10-25 13:30:00,74.73,74.73,74.64,74.64,32885.0,74.0682,74.0682,73.979,73.979,32885.0
2016-10-25 13:40:00,74.64,74.69,74.63,74.69,45986.0,73.979,74.0286,73.9691,74.0286,45986.0
2016-10-25 13:50:00,74.69,74.75,74.64,74.71,62828.0,74.0286,74.088,73.979,74.0484,62828.0
2016-10-25 14:00:00,74.7,74.79,74.7,74.79,41558.0,74.0385,74.1277,74.0385,74.1277,41558.0
2016-10-25 14:10:00,74.79,74.8,74.67,74.69,53697.0,74.1277,74.1376,74.0087,74.0286,53697.0
2016-10-25 14:20:00,74.69,74.71,74.66,74.7,32477.0,74.0286,74.0484,73.9988,74.0385,32477.0
2016-10-25 14:30:00,74.71,74.78,74.66,74.78,66275.0,74.0484,74.1178,73.9988,74.1178,66275.0
2016-10-25 14:40:00,74.77,74.77,74.71,74.74,42765.0,74.1079,74.1079,74.0484,74.0781,42765.0
2016-10-25 14:50:00,74.73,74.78,74.66,74.68,47958.0,74.0682,74.1178,73.9988,74.0187,47958.0
2016-10-25 15:00:00,74.68,74.77,74.68,74.76,59936.0,74.0187,74.1079,74.0187,74.0979,59936.0
2016-10-25 15:10:00,74.76,74.86,74.74,74.84,70249.0,74.0979,74.1971,74.0781,74.1772,70249.0
2016-10-25 15:20:00,74.84,74.89,74.81,74.85,43718.0,74.1772,74.2268,74.1475,74.1871,43718.0
2016-10-25 15:30:00,74.84,75.15,74.79,75.13,204083.0,74.1772,74.4845,74.1277,74.4647,204083.0
2016-10-25 15:40:00,75.12,75.23,75.11,75.2,260888.0,74.4548,74.5638,74.4448,74.534,260888.0
2016-10-25 15:50:00,75.2,75.26,75.09,75.09,389908.0,74.534,74.5935,74.425,74.425,389908.0
2016-10-26 09:30:00,74.65,74.77,74.33,74.57,144012.0,73.9889,74.1079,73.6718,73.9096,144012.0
2016-10-26 09:40:00,74.58,74.72,74.56,74.61,67811.0,73.9195,74.0583,73.8997,73.9493,67811.0
2016-10-26 09:50:00,74.61,74.67,74.5,74.65,100674.0,73.9493,74.0087,73.8402,73.9889,100674.0
2016-10-26 10:00:00,74.67,75.18,74.64,74.97,116209.0,74.0087,74.5142,73.979,74.3061,116209.0
2016-10-26 10:10:00,74.98,75.03,74.85,74.95,122057.0,74.316,74.3656,74.1871,74.2863,122057.0
2016-10-26 10:20:00,74.95,75.02,74.85,74.96,87351.0,74.2863,74.3556,74.1871,74.2962,87351.0
2016-10-26 10:30:00,74.96,75.17,74.95,75.09,166165.0,74.2962,74.5043,74.2863,74.425,166165.0
2016-10-26 10:40:00,75.11,75.36,74.97,75.27,115617.0,74.4448,74.6926,74.3061,74.6034,115617.0
2016-10-26 10:50:00,75.28,75.48,75.18,75.47,90578.0,74.6133,74.8116,74.5142,74.8017,90578.0
2016-10-26 11:00:00,75.46,76.05,75.44,75.99,327099.0,74.7917,75.3765,74.7719,75.3171,327099.0
2016-10-26 11:10:00,76.0,76.16,75.88,76.02,137866.0,75.327,75.4855,75.208,75.3468,137866.0
2016-10-26 11:20:00,76.01,76.08,75.95,76.0,168427.0,75.3369,75.4063,75.2774,75.327,168427.0
2016-10-26 11:30:00,75.99,76.03,75.74,75.84,116241.0,75.3171,75.3567,75.0693,75.1684,116241.0
2016-10-26 11:40:00,75.84,75.9,75.81,75.84,88239.0,75.1684,75.2278,75.1386,75.1684,88239.0
2016-10-26 11:50:00,75.84,75.87,75.61,75.63,97366.0,75.1684,75.1981,74.9404,74.9602,97366.0
2016-10-26 12:00:00,75.63,75.75,75.52,75.6,86916.0,74.9602,75.0792,74.8512,74.9305,86916.0
2016-10-26 12:10:00,75.6,75.68,75.53,75.65,37874.0,74.9305,75.0098,74.8611,74.9801,37874.0
2016-10-26 12:20:00,75.66,75.76,75.58,75.59,45427.0,74.99,75.0891,74.9107,74.9206,45427.0
2016-10-26 12:30:00,75.59,75.74,75.59,75.71,64614.0,74.9206,75.0693,74.9206,75.0395,64614.0
2016-10-26 12:40:00,75.71,75.86,75.71,75.85,69514.0,75.0395,75.1882,75.0395,75.1783,69514.0
2016-10-26 12:50:00,75.85,75.91,75.65,75.67,64732.0,75.1783,75.2378,74.9801,74.9999,64732.0
2016-10-26 13:00:00,75.67,75.68,75.54,75.55,96376.0,74.9999,75.0098,74.871,74.8809,96376.0
2016-10-26 13:10:00,75.55,75.55,75.34,75.41,79472.0,74.8809,74.8809,74.6728,74.7422,79472.0
2016-10-26 13:20:00,75.41,75.45,75.3,75.31,51084.0,74.7422,74.7818,74.6332,74.6431,51084.0
2016-10-26 13:30:00,75.3,75.31,75.13,75.18,54272.0,74.6332,74.6431,74.4647,74.5142,54272.0
2016-10-26 13:40:00,75.18,75.31,75.16,75.3,76075.0,74.5142,74.6431,74.4944,74.6332,76075.0
2016-10-26 13:50:00,75.31,75.32,75.06,75.12,127279.0,74.6431,74.653,74.3953,74.4548,127279.0
2016-10-26 14:00:00,75.11,75.15,74.99,75.11,82088.0,74.4448,74.4845,74.3259,74.4448,82088.0
2016-10-26 14:10:00,75.1,75.11,75.0,75.05,63351.0,74.4349,74.4448,74.3358,74.3854,63351.0
2016-10-26 14:20:00,75.05,75.1,74.99,75.09,62637.0,74.3854,74.4349,74.3259,74.425,62637.0
2016-10-26 14:30:00,75.09,75.09,74.99,75.07,65080.0,74.425,74.425,74.3259,74.4052,65080.0
2016-10-26 14:40:00,75.06,75.14,75.04,75.04,52054.0,74.3953,74.4746,74.3755,74.3755,52054.0
2016-10-26 14:50:00,75.04,75.1,74.99,75.1,72238.0,74.3755,74.4349,74.3259,74.4349,72238.0
2016-10-26 15:00:00,75.1,75.12,75.03,75.04,68562.0,74.4349,74.4548,74.3656,74.3755,68562.0
2016-10-26 15:10:00,75.05,75.08,75.01,75.04,74558.0,74.3854,74.4151,74.3457,74.3755,74558.0
2016-10-26 15:20:00,75.03,75.08,75.0,75.01,68411.0,74.3656,74.4151,74.3358,74.3457,68411.0
2016-10-26 15:30:00,75.01,75.09,75.0,75.08,107642.0,74.3457,74.425,74.3358,74.4151,107642.0
2016-10-26 15:40:00,75.07,75.08,74.99,75.01,167609.0,74.4052,74.4151,74.3259,74.3457,167609.0
2016-10-26 15:50:00,75.02,75.06,74.95,74.96,417916.0,74.3556,74.3953,74.2863,74.2962,417916.0
2016-10-27 09:30:00,75.49,75.99,75.3,75.67,161289.0,74.8215,75.3171,74.6332,74.9999,161289.0
2016-10-27 09:40:00,75.69,76.1,75.66,75.96,120526.0,75.0197,75.4261,74.99,75.2873,120526.0
2016-10-27 09:50:00,75.95,76.09,75.93,76.09,99719.0,75.2774,75.4162,75.2576,75.4162,99719.0
2016-10-27 10:00:00,76.1,76.16,75.84,75.87,132548.0,75.4261,75.4855,75.1684,75.1981,132548.0
2016-10-27 10:10:00,75.88,75.93,75.68,75.69,96225.0,75.208,75.2576,75.0098,75.0197,96225.0
2016-10-27 10:20:00,75.73,75.75,75.58,75.73,87803.0,75.0594,75.0792,74.9107,75.0594,87803.0
2016-10-27 10:30:00,75.73,75.88,75.45,75.48,103696.0,75.0594,75.208,74.7818,74.8116,103696.0
2016-10-27 10:40:00,75.46,75.53,75.34,75.38,81849.0,74.7917,74.8611,74.6728,74.7125,81849.0
2016-10-27 10:50:00,75.37,75.4,75.05,75.12,109179.0,74.7025,74.7323,74.3854,74.4548,109179.0
2016-10-27 11:00:00,75.13,75.19,75.02,75.19,91687.0,74.4647,74.5241,74.3556,74.5241,91687.0
2016-10-27 11:10:00,75.18,75.26,75.17,75.23,49194.0,74.5142,74.5935,74.5043,74.5638,49194.0
2016-10-27 11:20:00,75.23,75.27,75.17,75.23,66594.0,74.5638,74.6034,74.5043,74.5638,66594.0
2016-10-27 11:30:00,75.24,75.44,75.2,75.38,89639.0,74.5737,74.7719,74.534,74.7125,89639.0
2016-10-27 11:40:00,75.36,75.44,75.24,75.37,78169.0,74.6926,74.7719,74.5737,74.7025,78169.0
2016-10-27 11:50:00,75.36,75.49,75.28,75.44,62254.0,74.6926,74.8215,74.6133,74.7719,62254.0
2016-10-27 12:00:00,75.44,75.46,75.29,75.31,76605.0,74.7719,74.7917,74.6233,74.6431,76605.0
2016-10-27 12:10:00,75.31,75.41,75.16,75.21,75203.0,74.6431,74.7422,74.4944,74.544,75203.0
2016-10-27 12:20:00,75.22,75.22,75.05,75.1,48637.0,74.5539,74.5539,74.3854,74.4349,48637.0
2016-10-27 12:30:00,75.12,75.14,74.99,75.03,129639.0,74.4548,74.4746,74.3259,74.3656,129639.0
2016-10-27 12:40:00,75.03,75.07,74.99,75.07,70759.0,74.3656,74.4052,74.3259,74.4052,70759.0
2016-10-27 12:50:00,75.06,75.07,74.98,75.02,112993.0,74.3953,74.4052,74.316,74.3556,112993.0
2016-10-27 13:00:00,75.02,75.07,74.97,75.0,61468.0,74.3556,74.4052,74.3061,74.3358,61468.0
2016-10-27 13:10:00,75.0,75.15,75.0,75.11,50718.0,74.3358,74.4845,74.3358,74.4448,50718.0
2016-10-27 13:20:00,75.11,75.12,75.03,75.06,42048.0,74.4448,74.4548,74.3656,74.3953,42048.0
2016-10-27 13:30:00,75.07,75.15,75.02,75.13,46045.0,74.4052,74.4845,74.3556,74.4647,46045.0
2016-10-27 13:40:00,75.12,75.14,75.03,75.03,32706.0,74.4548,74.4746,74.3656,74.3656,32706.0
2016-10-27 13:50:00,75.04,75.17,75.03,75.14,46341.0,74.3755,74.5043,74.3656,74.4746,46341.0
2016-10-27 14:00:00,75.13,75.17,75.06,75.06,40437.0,74.4647,74.5043,74.3953,74.3953,40437.0
2016-10-27 14:10:00,75.05,75.11,75.02,75.05,48975.0,74.3854,74.4448,74.3556,74.3854,48975.0
2016-10-27 14:20:00,75.06,75.07,74.99,75.02,40288.0,74.3953,74.4052,74.3259,74.3556,40288.0
2016-10-27 14:30:00,75.02,75.05,74.93,74.98,58661.0,74.3556,74.3854,74.2664,74.316,58661.0
2016-10-27 14:40:00,74.97,74.98,74.89,74.91,39127.0,74.3061,74.316,74.2268,74.2466,39127.0
2016-10-27 14:50:00,74.91,74.94,74.87,74.91,56615.0,74.2466,74.2764,74.207,74.2466,56615.0
2016-10-27 15:00:00,74.91,74.97,74.87,74.88,64206.0,74.2466,74.3061,74.207,74.2169,64206.0
2016-10-27 15:10:00,74.89,74.9,74.69,74.69,72275.0,74.2268,74.2367,74.0286,74.0286,72275.0
2016-10-27 15:20:00,74.67,74.75,74.62,74.65,77489.0,74.0087,74.088,73.9592,73.9889,77489.0
2016-10-27 15:30:00,74.65,74.72,74.64,74.69,96972.0,73.9889,74.0583,73.979,74.0286,96972.0
2016-10-27 15:40:00,74.69,74.75,74.67,74.71,163306.0,74.0286,74.088,74.0087,74.0484,163306.0
2016-10-27 15:50:00,74.7,74.75,74.65,74.74,364087.0,74.0385,74.088,73.9889,74.0781,364087.0
2016-10-28 09:30:00,74.99,75.3,74.82,75.2,115249.0,74.3259,74.6332,74.1574,74.534,115249.0
2016-10-28 09:40:00,75.19,75.33,75.16,75.24,78703.0,74.5241,74.6629,74.4944,74.5737,78703.0
2016-10-28 09:50:00,75.23,75.24,74.98,75.08,110448.0,74.5638,74.5737,74.316,74.4151,110448.0
2016-10-28 10:00:00,75.09,75.24,75.04,75.17,109185.0,74.425,74.5737,74.3755,74.5043,109185.0
2016-10-28 10:10:00,75.18,75.36,75.08,75.36,145911.0,74.5142,74.6926,74.4151,74.6926,145911.0
2016-10-28 10:20:00,75.36,75.41,75.24,75.27,52965.0,74.6926,74.7422,74.5737,74.6034,52965.0
2016-10-28 10:30:00,75.27,75.48,75.25,75.48,55809.0,74.6034,74.8116,74.5836,74.8116,55809.0
2016-10-28 10:40:00,75.47,75.47,75.3,75.41,47519.0,74.8017,74.8017,74.6332,74.7422,47519.0
2016-10-28 10:50:00,75.4,75.44,75.23,75.32,49845.0,74.7323,74.7719,74.5638,74.653,49845.0
2016-10-28 11:00:00,75.33,75.37,75.26,75.33,48986.0,74.6629,74.7025,74.5935,74.6629,48986.0
2016-10-28 11:10:00,75.32,75.39,75.22,75.37,45342.0,74.653,74.7224,74.5539,74.7025,45342.0
2016-10-28 11:20:00,75.37,75.42,75.32,75.38,43989.0,74.7025,74.7521,74.653,74.7125,43989.0
2016-10-28 11:30:00,75.38,75.45,75.38,75.42,27285.0,74.7125,74.7818,74.7125,74.7521,27285.0
2016-10-28 11:40:00,75.42,75.45,75.39,75.44,33151.0,74.7521,74.7818,74.7224,74.7719,33151.0
2016-10-28 11:50:00,75.44,75.46,75.37,75.37,18837.0,74.7719,74.7917,74.7025,74.7025,18837.0
2016-10-28 12:00:00,75.38,75.38,75.25,75.32,102448.0,74.7125,74.7125,74.5836,74.653,102448.0
2016-10-28 12:10:00,75.33,75.4,75.29,75.39,21774.0,74.6629,74.7323,74.6233,74.7224,21774.0
2016-10-28 12:20:00,75.39,75.5,75.37,75.38,33771.0,74.7224,74.8314,74.7025,74.7125,33771.0
2016-10-28 12:30:00,75.39,75.39,75.29,75.31,31298.0,74.7224,74.7224,74.6233,74.6431,31298.0
2016-10-28 12:40:00,75.31,75.39,75.31,75.34,40206.0,74.6431,74.7224,74.6431,74.6728,40206.0
2016-10-28 12:50:00,75.33,75.39,75.32,75.35,19203.0,74.6629,74.7224,74.653,74.6827,19203.0
2016-10-28 13:00:00,75.35,75.42,74.97,74.98,112956.0,74.6827,74.7521,74.3061,74.316,112956.0
2016-10-28 13:10:00,74.97,75.16,74.9,75.06,58573.0,74.3061,74.4944,74.2367,74.3953,58573.0
2016-10-28 13:20:00,75.09,75.26,75.09,75.23,273082.0,74.425,74.5935,74.425,74.5638,273082.0
2016-10-28 13:30:00,75.22,75.25,74.92,75.1,88767.0,74.5539,74.5836,74.2565,74.4349,88767.0
2016-10-28 13:40:00,75.07,75.17,75.01,75.09,50670.0,74.4052,74.5043,74.3457,74.425,50670.0
2016-10-28 13:50:00,75.06,75.2,75.0,75.0,60521.0,74.3953,74.534,74.3358,74.3358,60521.0
2016-10-28 14:00:00,75.01,75.12,74.95,74.99,67572.0,74.3457,74.4548,74.2863,74.3259,67572.0
2016-10-28 14:10:00,75.01,75.14,74.94,75.03,76641.0,74.3457,74.4746,74.2764,74.3656,76641.0
2016-10-28 14:20:00,75.04,75.19,75.01,75.16,48284.0,74.3755,74.5241,74.3457,74.4944,48284.0
2016-10-28 14:30:00,75.16,75.38,75.1,75.18,60734.0,74.4944,74.7125,74.4349,74.5142,60734.0
2016-10-28 14:40:00,75.17,75.18,75.07,75.15,48999.0,74.5043,74.5142,74.4052,74.4845,48999.0
2016-10-28 14:50:00,75.14,75.38,75.08,75.36,98630.0,74.4746,74.7125,74.4151,74.6926,98630.0
2016-10-28 15:00:00,75.38,75.38,75.2,75.21,70317.0,74.7125,74.7125,74.534,74.544,70317.0
2016-10-28 15:10:00,75.2,75.23,75.12,75.17,61712.0,74.534,74.5638,74.4548,74.5043,61712.0
2016-10-28 15:20:00,75.17,75.39,75.16,75.37,73251.0,74.5043,74.7224,74.4944,74.7025,73251.0
2016-10-28 15:30:00,75.36,75.37,75.14,75.17,66511.0,74.6926,74.7025,74.4746,74.5043,66511.0
2016-10-28 15:40:00,75.16,75.19,75.08,75.14,139770.0,74.4944,74.5241,74.4151,74.4746,139770.0
2016-10-28 15:50:00,75.14,75.16,75.01,75.11,390747.0,74.4746,74.4944,74.3457,74.4448,390747.0
2016-10-31 09:30:00,75.32,76.0,75.32,75.35,143969.0,74.653,75.327,74.653,74.6827,143969.0
2016-10-31 09:40:00,75.43,75.51,75.07,75.27,107302.0,74.762,74.8413,74.4052,74.6034,107302.0
2016-10-31 09:50:00,75.26,75.27,74.87,74.96,89821.0,74.5935,74.6034,74.207,74.2962,89821.0
2016-10-31 10:00:00,74.98,75.04,74.88,75.0,61814.0,74.316,74.3755,74.2169,74.3358,61814.0
2016-10-31 10:10:00,74.99,75.2,74.98,75.13,146039.0,74.3259,74.534,74.316,74.4647,146039.0
2016-10-31 10:20:00,75.13,75.23,75.08,75.2,49030.0,74.4647,74.5638,74.4151,74.534,49030.0
2016-10-31 10:30:00,75.22,75.23,75.06,75.13,90723.0,74.5539,74.5638,74.3953,74.4647,90723.0
2016-10-31 10:40:00,75.12,75.15,75.06,75.09,90535.0,74.4548,74.4845,74.3953,74.425,90535.0
2016-10-31 10:50:00,75.08,75.27,75.06,75.21,116678.0,74.4151,74.6034,74.3953,74.544,116678.0
2016-10-31 11:00:00,75.19,75.31,75.18,75.28,54672.0,74.5241,74.6431,74.5142,74.6133,54672.0
2016-10-31 11:10:00,75.27,75.36,75.23,75.35,44287.0,74.6034,74.6926,74.5638,74.6827,44287.0
2016-10-31 11:20:00,75.35,75.4,75.3,75.38,44692.0,74.6827,74.7323,74.6332,74.7125,44692.0
2016-10-31 11:30:00,75.39,75.5,75.33,75.38,47837.0,74.7224,74.8314,74.6629,74.7125,47837.0
2016-10-31 11:40:00,75.39,75.5,75.34,75.48,56479.0,74.7224,74.8314,74.6728,74.8116,56479.0
2016-10-31 11:50:00,75.49,75.55,75.44,75.5,47714.0,74.8215,74.8809,74.7719,74.8314,47714.0
2016-10-31 12:00:00,75.5,75.53,75.4,75.4,34411.0,74.8314,74.8611,74.7323,74.7323,34411.0
2016-10-31 12:10:00,75.4,75.49,75.38,75.46,30665.0,74.7323,74.8215,74.7125,74.7917,30665.0
2016-10-31 12:20:00,75.45,75.45,75.33,75.42,37866.0,74.7818,74.7818,74.6629,74.7521,37866.0
2016-10-31 12:30:00,75.41,75.42,75.27,75.28,42241.0,74.7422,74.7521,74.6034,74.6133,42241.0
2016-10-31 12:40:00,75.28,75.38,75.26,75.34,26387.0,74.6133,74.7125,74.5935,74.6728,26387.0
2016-10-31 12:50:00,75.34,75.36,75.21,75.22,69271.0,74.6728,74.6926,74.544,74.5539,69271.0
2016-10-31 13:00:00,75.22,75.27,75.18,75.26,59451.0,74.5539,74.6034,74.5142,74.5935,59451.0
2016-10-31 13:10:00,75.26,75.28,75.2,75.24,50136.0,74.5935,74.6133,74.534,74.5737,50136.0
2016-10-31 13:20:00,75.24,75.29,75.23,75.27,24280.0,74.5737,74.6233,74.5638,74.6034,24280.0
2016-10-31 13:30:00,75.27,75.3,75.24,75.28,71684.0,74.6034,74.6332,74.5737,74.6133,71684.0
2016-10-31 13:40:00,75.28,75.33,75.25,75.31,30569.0,74.6133,74.6629,74.5836,74.6431,30569.0
2016-10-31 13:50:00,75.32,75.35,75.25,75.26,30491.0,74.653,74.6827,74.5836,74.5935,30491.0
2016-10-31 14:00:00,75.26,75.33,75.26,75.26,24273.0,74.5935,74.6629,74.5935,74.5935,24273.0
2016-10-31 14:10:00,75.26,75.29,75.16,75.23,58136.0,74.5935,74.6233,74.4944,74.5638,58136.0
2016-10-31 14:20:00,75.23,75.26,75.13,75.16,57106.0,74.5638,74.5935,74.4647,74.4944,57106.0
2016-10-31 14:30:00,75.16,75.27,75.16,75.25,67022.0,74.4944,74.6034,74.4944,74.5836,67022.0
2016-10-31 14:40:00,75.25,75.29,75.2,75.25,53851.0,74.5836,74.6233,74.534,74.5836,53851.0
2016-10-31 14:50:00,75.25,75.32,75.22,75.29,50156.0,74.5836,74.653,74.5539,74.6233,50156.0
2016-10-31 15:00:00,75.28,75.33,75.27,75.3,46414.0,74.6133,74.6629,74.6034,74.6332,46414.0
2016-10-31 15:10:00,75.31,75.36,75.29,75.32,47995.0,74.6431,74.6926,74.6233,74.653,47995.0
2016-10-31 15:20:00,75.32,75.35,75.25,75.3,77596.0,74.653,74.6827,74.5836,74.6332,77596.0
2016-10-31 15:30:00,75.3,75.33,75.21,75.25,171487.0,74.6332,74.6629,74.544,74.5836,171487.0
2016-10-31 15:40:00,75.25,75.31,75.22,75.25,215363.0,74.5836,74.6431,74.5539,74.5836,215363.0
2016-10-31 15:50:00,75.25,75.3,75.14,75.17,478410.0,74.5836,74.6332,74.4746,74.5043,478410.0
2016-11-01 09:30:00,75.99,77.09,75.75,76.49,782078.0,75.3171,76.4073,75.0792,75.8126,782078.0
2016-11-01 09:40:00,76.43,76.47,75.9,76.14,273870.0,75.7532,75.7928,75.2278,75.4657,273870.0
2016-11-01 09:50:00,76.18,76.76,76.09,76.72,386418.0,75.5054,76.0802,75.4162,76.0406,386418.0
2016-11-01 10:00:00,76.72,77.03,76.43,76.94,444261.0,76.0406,76.3478,75.7532,76.2586,444261.0
2016-11-01 10:10:00,76.92,77.05,76.64,76.64,208362.0,76.2388,76.3677,75.9613,75.9613,208362.0
2016-11-01 10:20:00,76.63,76.87,76.52,76.83,135637.0,75.9514,76.1893,75.8424,76.1496,135637.0
2016-11-01 10:30:00,76.84,77.01,76.57,76.57,213969.0,76.1595,76.328,75.8919,75.8919,213969.0
2016-11-01 10:40:00,76.55,76.68,76.37,76.46,111961.0,75.8721,76.0009,75.6937,75.7829,111961.0
2016-11-01 10:50:00,76.47,76.65,76.38,76.58,92827.0,75.7928,75.9712,75.7036,75.9018,92827.0
2016-11-01 11:00:00,76.6,76.62,76.46,76.62,94861.0,75.9217,75.9415,75.7829,75.9415,94861.0
2016-11-01 11:10:00,76.63,76.65,76.5,76.59,119203.0,75.9514,75.9712,75.8225,75.9117,119203.0
2016-11-01 11:20:00,76.58,76.6,76.49,76.52,134441.0,75.9018,75.9217,75.8126,75.8424,134441.0
2016-11-01 11:30:00,76.51,76.57,76.49,76.51,113675.0,75.8324,75.8919,75.8126,75.8324,113675.0
2016-11-01 11:40:00,76.5,76.63,76.45,76.55,75507.0,75.8225,75.9514,75.773,75.8721,75507.0
2016-11-01 11:50:00,76.54,76.57,76.41,76.48,91743.0,75.8622,75.8919,75.7333,75.8027,91743.0
2016-11-01 12:00:00,76.49,76.5,76.22,76.22,102587.0,75.8126,75.8225,75.545,75.545,102587.0
2016-11-01 12:10:00,76.22,76.27,76.05,76.1,98520.0,75.545,75.5946,75.3765,75.4261,98520.0
2016-11-01 12:20:00,76.1,76.27,76.09,76.15,73147.0,75.4261,75.5946,75.4162,75.4756,73147.0
2016-11-01 12:30:00,76.15,76.37,76.13,76.27,164374.0,75.4756,75.6937,75.4558,75.5946,164374.0
2016-11-01 12:40:00,76.27,76.27,75.92,75.92,107997.0,75.5946,75.5946,75.2477,75.2477,107997.0
2016-11-01 12:50:00,75.93,75.97,75.81,75.85,62769.0,75.2576,75.2972,75.1386,75.1783,62769.0
2016-11-01 13:00:00,75.85,75.99,75.85,75.92,51816.0,75.1783,75.3171,75.1783,75.2477,51816.0
2016-11-01 13:10:00,75.92,75.98,75.84,75.88,38463.0,75.2477,75.3071,75.1684,75.208,38463.0
2016-11-01 13:20:00,75.87,75.87,75.73,75.78,91747.0,75.1981,75.1981,75.0594,75.1089,91747.0
2016-11-01 13:30:00,75.76,75.8,75.67,75.7,52498.0,75.0891,75.1287,74.9999,75.0296,52498.0
2016-11-01 13:40:00,75.7,75.7,75.35,75.44,102085.0,75.0296,75.0296,74.6827,74.7719,102085.0
2016-11-01 13:50:00,75.44,75.5,75.27,75.28,86834.0,74.7719,74.8314,74.6034,74.6133,86834.0
2016-11-01 14:00:00,75.28,75.42,75.26,75.42,86563.0,74.6133,74.7521,74.5935,74.7521,86563.0
2016-11-01 14:10:00,75.42,75.42,75.24,75.32,133361.0,74.7521,74.7521,74.5737,74.653,133361.0
2016-11-01 14:20:00,75.31,75.71,75.26,75.66,129020.0,74.6431,75.0395,74.5935,74.99,129020.0
2016-11-01 14:30:00,75.66,75.76,75.61,75.74,126226.0,74.99,75.0891,74.9404,75.0693,126226.0
2016-11-01 14:40:00,75.73,75.75,75.6,75.65,83890.0,75.0594,75.0792,74.9305,74.9801,83890.0
2016-11-01 14:50:00,75.66,75.74,75.59,75.62,124393.0,74.99,75.0693,74.9206,74.9503,124393.0
2016-11-01 15:00:00,75.61,75.66,75.44,75.46,105435.0,74.9404,74.99,74.7719,74.7917,105435.0
2016-11-01 15:10:00,75.47,75.47,75.34,75.38,157312.0,74.8017,74.8017,74.6728,74.7125,157312.0
2016-11-01 15:20:00,75.38,75.49,75.25,75.42,148758.0,74.7125,74.8215,74.5836,74.7521,148758.0
2016-11-01 15:30:00,75.42,75.5,75.33,75.5,226650.0,74.7521,74.8314,74.6629,74.8314,226650.0
2016-11-01 15:40:00,75.49,75.65,75.3,75.45,304961.0,74.8215,74.9801,74.6332,74.7818,304961.0
2016-11-01 15:50:00,75.45,75.49,75.42,75.45,492825.0,74.7818,74.8215,74.7521,74.7818,492825.0
2016-11-02 09:30:00,75.15,75.47,75.02,75.46,104402.0,74.4845,74.8017,74.3556,74.7917,104402.0
2016-11-02 09:40:00,75.39,75.65,75.34,75.6,45929.0,74.7224,74.9801,74.6728,74.9305,45929.0
2016-11-02 09:50:00,75.58,75.61,75.17,75.23,97527.0,74.9107,74.9404,74.5043,74.5638,97527.0
2016-11-02 10:00:00,75.19,75.37,75.17,75.25,83656.0,74.5241,74.7025,74.5043,74.5836,83656.0
2016-11-02 10:10:00,75.28,75.37,75.23,75.24,46614.0,74.6133,74.7025,74.5638,74.5737,46614.0
2016-11-02 10:20:00,75.24,75.33,75.15,75.29,52554.0,74.5737,74.6629,74.4845,74.6233,52554.0
2016-11-02 10:30:00,75.28,75.31,75.14,75.3,83970.0,74.6133,74.6431,74.4746,74.6332,83970.0
2016-11-02 10:40:00,75.31,75.36,75.23,75.3,58407.0,74.6431,74.6926,74.5638,74.6332,58407.0
2016-11-02 10:50:00,75.3,75.33,75.18,75.26,94502.0,74.6332,74.6629,74.5142,74.5935,94502.0
2016-11-02 11:00:00,75.29,75.3,75.24,75.3,116833.0,74.6233,74.6332,74.5737,74.6332,116833.0
2016-11-02 11:10:00,75.3,75.4,75.24,75.4,36882.0,74.6332,74.7323,74.5737,74.7323,36882.0
2016-11-02 11:20:00,75.39,75.47,75.32,75.37,41626.0,74.7224,74.8017,74.653,74.7025,41626.0
2016-11-02 11:30:00,75.36,75.36,75.14,75.15,46084.0,74.6926,74.6926,74.4746,74.4845,46084.0
2016-11-02 11:40:00,75.15,75.24,72.2,75.21,176551.0,74.4845,74.5737,71.5606,74.544,176551.0
2016-11-02 11:50:00,75.2,75.21,75.14,75.21,67387.0,74.534,74.544,74.4746,74.544,67387.0
2016-11-02 12:00:00,75.21,75.22,75.1,75.18,41289.0,74.544,74.5539,74.4349,74.5142,41289.0
2016-11-02 12:10:00,75.2,75.23,75.13,75.13,35961.0,74.534,74.5638,74.4647,74.4647,35961.0
2016-11-02 12:20:00,75.14,75.14,74.99,75.0,72326.0,74.4746,74.4746,74.3259,74.3358,72326.0
2016-11-02 12:30:00,75.01,75.16,75.0,75.15,48437.0,74.3457,74.4944,74.3358,74.4845,48437.0
2016-11-02 12:40:00,75.15,75.2,75.14,75.15,24283.0,74.4845,74.534,74.4746,74.4845,24283.0
2016-11-02 12:50:00,75.14,75.14,75.03,75.04,33817.0,74.4746,74.4746,74.3656,74.3755,33817.0
2016-11-02 13:00:00,75.03,75.06,74.99,75.0,129512.0,74.3656,74.3953,74.3259,74.3358,129512.0
2016-11-02 13:10:00,75.02,75.06,74.97,75.01,144104.0,74.3556,74.3953,74.3061,74.3457,144104.0
2016-11-02 13:20:00,75.0,75.07,74.99,75.07,46598.0,74.3358,74.4052,74.3259,74.4052,46598.0
2016-11-02 13:30:00,75.06,75.09,75.01,75.04,196839.0,74.3953,74.425,74.3457,74.3755,196839.0
2016-11-02 13:40:00,75.04,75.16,75.04,75.12,131152.0,74.3755,74.4944,74.3755,74.4548,131152.0
2016-11-02 13:50:00,75.12,75.24,75.1,75.15,69325.0,74.4548,74.5737,74.4349,74.4845,69325.0
2016-11-02 14:00:00,75.15,75.25,75.05,75.07,211328.0,74.4845,74.5836,74.3854,74.4052,211328.0
2016-11-02 14:10:00,75.05,75.42,75.01,75.37,76602.0,74.3854,74.7521,74.3457,74.7025,76602.0
2016-11-02 14:20:00,75.37,75.6,75.29,75.48,73300.0,74.7025,74.9305,74.6233,74.8116,73300.0
2016-11-02 14:30:00,75.46,75.5,75.32,75.34,47821.0,74.7917,74.8314,74.653,74.6728,47821.0
2016-11-02 14:40:00,75.35,75.37,75.15,75.16,60994.0,74.6827,74.7025,74.4845,74.4944,60994.0
2016-11-02 14:50:00,75.15,75.24,75.14,75.18,55794.0,74.4845,74.5737,74.4746,74.5142,55794.0
2016-11-02 15:00:00,75.17,75.23,75.14,75.22,68817.0,74.5043,74.5638,74.4746,74.5539,68817.0
2016-11-02 15:10:00,75.21,75.22,75.07,75.09,59948.0,74.544,74.5539,74.4052,74.425,59948.0
2016-11-02 15:20:00,75.09,75.25,75.09,75.22,117488.0,74.425,74.5836,74.425,74.5539,117488.0
2016-11-02 15:30:00,75.23,75.26,75.14,75.15,114174.0,74.5638,74.5935,74.4746,74.4845,114174.0
2016-11-02 15:40:00,75.15,75.2,75.1,75.14,120014.0,74.4845,74.534,74.4349,74.4746,120014.0
2016-11-02 15:50:00,75.13,75.15,74.91,75.01,319954.0,74.4647,74.4845,74.2466,74.3457,319954.0
2016-11-03 09:30:00,75.0,75.4,74.75,75.19,114146.0,74.3358,74.7323,74.088,74.5241,114146.0
2016-11-03 09:40:00,75.2,75.22,74.95,75.07,146198.0,74.534,74.5539,74.2863,74.4052,146198.0
2016-11-03 09:50:00,75.08,75.1,74.62,74.65,96172.0,74.4151,74.4349,73.9592,73.9889,96172.0
2016-11-03 10:00:00,74.66,74.7,74.22,74.28,159552.0,73.9988,74.0385,73.5627,73.6222,159552.0
2016-11-03 10:10:00,74.27,74.34,73.77,73.81,183479.0,73.6123,73.6817,73.1167,73.1564,183479.0
2016-11-03 10:20:00,73.85,74.29,73.84,74.29,94558.0,73.196,73.6321,73.1861,73.6321,94558.0
2016-11-03 10:30:00,74.28,74.53,74.23,74.4,62384.0,73.6222,73.87,73.5726,73.7411,62384.0
2016-11-03 10:40:00,74.41,74.45,74.33,74.37,54921.0,73.751,73.7907,73.6718,73.7114,54921.0
2016-11-03 10:50:00,74.38,74.38,74.1,74.12,44958.0,73.7213,73.7213,73.4438,73.4636,44958.0
2016-11-03 11:00:00,74.12,74.44,74.11,74.42,146117.0,73.4636,73.7808,73.4537,73.761,146117.0
2016-11-03 11:10:00,74.44,74.45,74.36,74.45,54365.0,73.7808,73.7907,73.7015,73.7907,54365.0
2016-11-03 11:20:00,74.45,74.48,74.39,74.41,75311.0,73.7907,73.8204,73.7312,73.751,75311.0
2016-11-03 11:30:00,74.42,74.45,74.35,74.39,108772.0,73.761,73.7907,73.6916,73.7312,108772.0
2016-11-03 11:40:00,74.39,74.4,74.23,74.24,56872.0,73.7312,73.7411,73.5726,73.5825,56872.0
2016-11-03 11:50:00,74.25,74.26,74.08,74.08,68720.0,73.5925,73.6024,73.424,73.424,68720.0
2016-11-03 12:00:00,74.08,74.08,73.96,74.02,120306.0,73.424,73.424,73.305,73.3645,120306.0
2016-11-03 12:10:00,74.04,74.04,73.9,73.9,48308.0,73.3843,73.3843,73.2456,73.2456,48308.0
2016-11-03 12:20:00,73.91,74.03,73.84,73.96,69915.0,73.2555,73.3744,73.1861,73.305,69915.0
2016-11-03 12:30:00,73.96,74.02,73.73,73.8,70109.0,73.305,73.3645,73.0771,73.1464,70109.0
2016-11-03 12:40:00,73.79,73.91,73.79,73.86,62163.0,73.1365,73.2555,73.1365,73.2059,62163.0
2016-11-03 12:50:00,73.85,74.01,73.85,74.01,39200.0,73.196,73.3546,73.196,73.3546,39200.0
2016-11-03 13:00:00,74.0,74.04,73.94,73.98,29818.0,73.3447,73.3843,73.2852,73.3249,29818.0
2016-11-03 13:10:00,73.97,74.05,73.96,74.05,40114.0,73.3149,73.3942,73.305,73.3942,40114.0
2016-11-03 13:20:00,74.04,74.14,74.0,74.13,42456.0,73.3843,73.4834,73.3447,73.4735,42456.0
2016-11-03 13:30:00,74.12,74.14,74.04,74.11,36045.0,73.4636,73.4834,73.3843,73.4537,36045.0
2016-11-03 13:40:00,74.11,74.15,74.01,74.05,46845.0,73.4537,73.4933,73.3546,73.3942,46845.0
2016-11-03 13:50:00,74.05,74.16,74.0,74.16,87212.0,73.3942,73.5033,73.3447,73.5033,87212.0
2016-11-03 14:00:00,74.14,74.27,74.1,74.26,74979.0,73.4834,73.6123,73.4438,73.6024,74979.0
2016-11-03 14:10:00,74.27,74.3,74.21,74.23,60644.0,73.6123,73.642,73.5528,73.5726,60644.0
2016-11-03 14:20:00,74.23,74.4,74.23,74.36,107113.0,73.5726,73.7411,73.5726,73.7015,107113.0
2016-11-03 14:30:00,74.37,74.46,74.3,74.43,44896.0,73.7114,73.8006,73.642,73.7709,44896.0
2016-11-03 14:40:00,74.43,74.43,74.29,74.35,57053.0,73.7709,73.7709,73.6321,73.6916,57053.0
2016-11-03 14:50:00,74.34,74.38,74.32,74.38,46139.0,73.6817,73.7213,73.6618,73.7213,46139.0
2016-11-03 15:00:00,74.37,74.38,74.3,74.31,56016.0,73.7114,73.7213,73.642,73.6519,56016.0
2016-11-03 15:10:00,74.31,74.36,74.22,74.25,67744.0,73.6519,73.7015,73.5627,73.5925,67744.0
2016-11-03 15:20:00,74.24,74.26,74.2,74.23,52275.0,73.5825,73.6024,73.5429,73.5726,52275.0
2016-11-03 15:30:00,74.23,74.24,74.07,74.09,100710.0,73.5726,73.5825,73.4141,73.4339,100710.0
2016-11-03 15:40:00,74.08,74.13,74.02,74.09,129063.0,73.424,73.4735,73.3645,73.4339,129063.0
2016-11-03 15:50:00,74.1,74.18,74.09,74.13,253465.0,73.4438,73.5231,73.4339,73.4735,253465.0
2016-11-04 09:30:00,74.14,74.59,73.86,74.45,142046.0,73.4834,73.9295,73.2059,73.7907,142046.0
2016-11-04 09:40:00,74.47,74.78,74.38,74.59,92160.0,73.8105,74.1178,73.7213,73.9295,92160.0
2016-11-04 09:50:00,74.6,74.61,74.31,74.51,74202.0,73.9394,73.9493,73.6519,73.8502,74202.0
2016-11-04 10:00:00,74.51,74.7,74.51,74.58,75850.0,73.8502,74.0385,73.8502,73.9195,75850.0
2016-11-04 10:10:00,74.55,74.75,74.52,74.64,51919.0,73.8898,74.088,73.8601,73.979,51919.0
2016-11-04 10:20:00,74.64,74.8,74.53,74.76,68385.0,73.979,74.1376,73.87,74.0979,68385.0
2016-11-04 10:30:00,74.76,74.85,74.65,74.73,88819.0,74.0979,74.1871,73.9889,74.0682,88819.0
2016-11-04 10:40:00,74.71,74.73,74.3,74.32,150580.0,74.0484,74.0682,73.642,73.6618,150580.0
2016-11-04 10:50:00,74.33,74.65,74.29,74.59,33555.0,73.6718,73.9889,73.6321,73.9295,33555.0
2016-11-04 11:00:00,74.61,74.88,74.54,74.79,59093.0,73.9493,74.2169,73.8799,74.1277,59093.0
2016-11-04 11:10:00,74.79,75.14,74.77,75.11,88399.0,74.1277,74.4746,74.1079,74.4448,88399.0
2016-11-04 11:20:00,75.09,75.14,74.98,75.13,46930.0,74.425,74.4746,74.316,74.4647,46930.0
2016-11-04 11:30:00,75.14,75.14,74.9,74.97,29150.0,74.4746,74.4746,74.2367,74.3061,29150.0
2016-11-04 11:40:00,74.96,75.07,74.96,75.03,27402.0,74.2962,74.4052,74.2962,74.3656,27402.0
2016-11-04 11:50:00,75.01,75.06,74.96,75.01,33968.0,74.3457,74.3953,74.2962,74.3457,33968.0
2016-11-04 12:00:00,75.0,75.08,74.99,75.06,33039.0,74.3358,74.4151,74.3259,74.3953,33039.0
2016-11-04 12:10:00,75.06,75.16,75.05,75.15,49085.0,74.3953,74.4944,74.3854,74.4845,49085.0
2016-11-04 12:20:00,75.15,75.18,75.09,75.11,31379.0,74.4845,74.5142,74.425,74.4448,31379.0
2016-11-04 12:30:00,75.11,75.13,75.0,75.01,30210.0,74.4448,74.4647,74.3358,74.3457,30210.0
2016-11-04 12:40:00,75.01,75.1,74.97,75.09,68531.0,74.3457,74.4349,74.3061,74.425,68531.0
2016-11-04 12:50:00,75.09,75.1,74.97,75.01,41134.0,74.425,74.4349,74.3061,74.3457,41134.0
2016-11-04 13:00:00,75.01,75.12,74.98,75.05,39522.0,74.3457,74.4548,74.316,74.3854,39522.0
2016-11-04 13:10:00,75.05,75.1,75.0,75.03,39685.0,74.3854,74.4349,74.3358,74.3656,39685.0
2016-11-04 13:20:00,75.03,75.1,74.94,74.99,45405.0,74.3656,74.4349,74.2764,74.3259,45405.0
2016-11-04 13:30:00,74.96,75.12,74.95,75.08,287221.0,74.2962,74.4548,74.2863,74.4151,287221.0
2016-11-04 13:40:00,75.07,75.09,74.9,74.95,24917.0,74.4052,74.425,74.2367,74.2863,24917.0
2016-11-04 13:50:00,74.95,74.98,74.9,74.93,84827.0,74.2863,74.316,74.2367,74.2664,84827.0
2016-11-04 14:00:00,74.93,74.93,74.69,74.7,53741.0,74.2664,74.2664,74.0286,74.0385,53741.0
2016-11-04 14:10:00,74.7,74.77,74.65,74.71,32668.0,74.0385,74.1079,73.9889,74.0484,32668.0
2016-11-04 14:20:00,74.71,74.81,74.66,74.77,113204.0,74.0484,74.1475,73.9988,74.1079,113204.0
2016-11-04 14:30:00,74.77,74.78,74.71,74.75,148460.0,74.1079,74.1178,74.0484,74.088,148460.0
2016-11-04 14:40:00,74.76,74.87,74.75,74.79,58534.0,74.0979,74.207,74.088,74.1277,58534.0
2016-11-04 14:50:00,74.77,74.85,74.73,74.81,156524.0,74.1079,74.1871,74.0682,74.1475,156524.0
2016-11-04 15:00:00,74.81,74.92,74.76,74.85,230781.0,74.1475,74.2565,74.0979,74.1871,230781.0
2016-11-04 15:10:00,74.85,75.01,74.85,74.91,183498.0,74.1871,74.3457,74.1871,74.2466,183498.0
2016-11-04 15:20:00,74.89,74.89,74.64,74.65,80196.0,74.2268,74.2268,73.979,73.9889,80196.0
2016-11-04 15:30:00,74.65,74.66,74.36,74.45,151175.0,73.9889,73.9988,73.7015,73.7907,151175.0
2016-11-04 15:40:00,74.46,74.47,74.33,74.39,149335.0,73.8006,73.8105,73.6718,73.7312,149335.0
2016-11-04 15:50:00,74.38,74.43,74.3,74.39,447081.0,73.7213,73.7709,73.642,73.7312,447081.0
2016-11-07 09:30:00,75.64,76.2,75.41,76.2,507222.0,74.9702,75.5252,74.7422,75.5252,507222.0
2016-11-07 09:40:00,76.23,76.47,76.1,76.34,347682.0,75.5549,75.7928,75.4261,75.664,347682.0
2016-11-07 09:50:00,76.34,76.62,76.33,76.58,221933.0,75.664,75.9415,75.654,75.9018,221933.0
2016-11-07 10:00:00,76.59,76.75,76.58,76.74,113126.0,75.9117,76.0703,75.9018,76.0604,113126.0
2016-11-07 10:10:00,76.74,76.74,76.55,76.66,112353.0,76.0604,76.0604,75.8721,75.9811,112353.0
2016-11-07 10:20:00,76.66,76.75,76.46,76.74,101471.0,75.9811,76.0703,75.7829,76.0604,101471.0
2016-11-07 10:30:00,76.75,76.88,76.7,76.83,76907.0,76.0703,76.1992,76.0208,76.1496,76907.0
2016-11-07 10:40:00,76.82,76.97,76.72,76.97,170673.0,76.1397,76.2884,76.0406,76.2884,170673.0
2016-11-07 10:50:00,76.97,77.0,76.83,76.96,159763.0,76.2884,76.3181,76.1496,76.2785,159763.0
2016-11-07 11:00:00,76.94,76.97,76.82,76.88,91869.0,76.2586,76.2884,76.1397,76.1992,91869.0
2016-11-07 11:10:00,76.87,76.99,76.86,76.94,56512.0,76.1893,76.3082,76.1793,76.2586,56512.0
2016-11-07 11:20:00,76.94,76.94,76.83,76.83,57399.0,76.2586,76.2586,76.1496,76.1496,57399.0
2016-11-07 11:30:00,76.84,76.92,76.8,76.92,67980.0,76.1595,76.2388,76.1199,76.2388,67980.0
2016-11-07 11:40:00,76.92,76.94,76.83,76.86,79579.0,76.2388,76.2586,76.1496,76.1793,79579.0
2016-11-07 11:50:00,76.85,76.85,76.68,76.71,59630.0,76.1694,76.1694,76.0009,76.0307,59630.0
2016-11-07 12:00:00,76.71,76.85,76.68,76.76,49961.0,76.0307,76.1694,76.0009,76.0802,49961.0
2016-11-07 12:10:00,76.77,76.79,76.65,76.66,39601.0,76.0901,76.11,75.9712,75.9811,39601.0
2016-11-07 12:20:00,76.66,76.68,76.5,76.54,62204.0,75.9811,76.0009,75.8225,75.8622,62204.0
2016-11-07 12:30:00,76.55,76.64,76.54,76.62,33174.0,75.8721,75.9613,75.8622,75.9415,33174.0
2016-11-07 12:40:00,76.62,76.64,76.52,76.55,41155.0,75.9415,75.9613,75.8424,75.8721,41155.0
2016-11-07 12:50:00,76.55,76.61,76.53,76.58,30883.0,75.8721,75.9316,75.8523,75.9018,30883.0
2016-11-07 13:00:00,76.57,76.62,76.55,76.57,39366.0,75.8919,75.9415,75.8721,75.8919,39366.0
2016-11-07 13:10:00,76.57,76.62,76.55,76.6,39228.0,75.8919,75.9415,75.8721,75.9217,39228.0
2016-11-07 13:20:00,76.59,76.6,76.41,76.42,42727.0,75.9117,75.9217,75.7333,75.7432,42727.0
2016-11-07 13:30:00,76.42,76.48,76.33,76.48,66604.0,75.7432,75.8027,75.654,75.8027,66604.0
2016-11-07 13:40:00,76.48,76.48,76.33,76.35,94507.0,75.8027,75.8027,75.654,75.6739,94507.0
2016-11-07 13:50:00,76.33,76.4,76.26,76.27,56126.0,75.654,75.7234,75.5847,75.5946,56126.0
2016-11-07 14:00:00,76.27,76.3,76.01,76.1,127215.0,75.5946,75.6243,75.3369,75.4261,127215.0
2016-11-07 14:10:00,76.1,76.16,76.03,76.1,101659.0,75.4261,75.4855,75.3567,75.4261,101659.0
2016-11-07 14:20:00,76.09,76.16,76.03,76.04,177696.0,75.4162,75.4855,75.3567,75.3666,177696.0
2016-11-07 14:30:00,76.03,76.14,76.03,76.12,96968.0,75.3567,75.4657,75.3567,75.4459,96968.0
2016-11-07 14:40:00,76.12,76.13,76.03,76.11,105163.0,75.4459,75.4558,75.3567,75.436,105163.0
2016-11-07 14:50:00,76.11,76.17,75.86,75.89,346152.0,75.436,75.4955,75.1882,75.2179,346152.0
2016-11-07 15:00:00,75.87,75.93,75.81,75.87,105939.0,75.1981,75.2576,75.1386,75.1981,105939.0
2016-11-07 15:10:00,75.86,76.11,75.86,76.04,122208.0,75.1882,75.436,75.1882,75.3666,122208.0
2016-11-07 15:20:00,76.04,76.06,75.98,76.01,146269.0,75.3666,75.3864,75.3071,75.3369,146269.0
2016-11-07 15:30:00,76.01,76.01,75.86,75.92,219691.0,75.3369,75.3369,75.1882,75.2477,219691.0
2016-11-07 15:40:00,75.92,76.13,75.9,76.11,252927.0,75.2477,75.4558,75.2278,75.436,252927.0
2016-11-07 15:50:00,76.11,76.47,76.11,76.29,613196.0,75.436,75.7928,75.436,75.6144,613196.0
2016-11-08 09:30:00,76.36,76.7,76.0,76.2,164604.0,75.6838,76.0208,75.327,75.5252,164604.0
2016-11-08 09:40:00,76.24,76.42,76.11,76.15,33171.0,75.5648,75.7432,75.436,75.4756,33171.0
2016-11-08 09:50:00,76.16,76.2,76.09,76.12,43962.0,75.4855,75.5252,75.4162,75.4459,43962.0
2016-11-08 10:00:00,76.14,76.21,76.1,76.16,59171.0,75.4657,75.5351,75.4261,75.4855,59171.0
2016-11-08 10:10:00,76.17,76.22,76.08,76.15,71503.0,75.4955,75.545,75.4063,75.4756,71503.0
2016-11-08 10:20:00,76.15,76.19,76.01,76.15,56739.0,75.4756,75.5153,75.3369,75.4756,56739.0
2016-11-08 10:30:00,76.13,76.28,76.11,76.26,104726.0,75.4558,75.6045,75.436,75.5847,104726.0
2016-11-08 10:40:00,76.27,76.33,76.15,76.17,33468.0,75.5946,75.654,75.4756,75.4955,33468.0
2016-11-08 10:50:00,76.16,76.47,76.16,76.47,58843.0,75.4855,75.7928,75.4855,75.7928,58843.0
2016-11-08 11:00:00,76.46,76.57,76.39,76.42,66299.0,75.7829,75.8919,75.7135,75.7432,66299.0
2016-11-08 11:10:00,76.41,76.66,76.37,76.62,47789.0,75.7333,75.9811,75.6937,75.9415,47789.0
2016-11-08 11:20:00,76.63,76.75,76.62,76.62,44614.0,75.9514,76.0703,75.9415,75.9415,44614.0
2016-11-08 11:30:00,76.62,76.78,76.59,76.73,44201.0,75.9415,76.1001,75.9117,76.0505,44201.0
2016-11-08 11:40:00,76.71,76.79,76.71,76.71,24609.0,76.0307,76.11,76.0307,76.0307,24609.0
2016-11-08 11:50:00,76.7,76.75,76.62,76.72,75268.0,76.0208,76.0703,75.9415,76.0406,75268.0
2016-11-08 12:00:00,76.74,76.83,76.7,76.83,112077.0,76.0604,76.1496,76.0208,76.1496,112077.0
2016-11-08 12:10:00,76.83,77.01,76.78,76.96,48471.0,76.1496,76.328,76.1001,76.2785,48471.0
2016-11-08 12:20:00,76.95,77.04,76.94,76.94,34925.0,76.2686,76.3578,76.2586,76.2586,34925.0
2016-11-08 12:30:00,76.94,76.95,76.87,76.9,36541.0,76.2586,76.2686,76.1893,76.219,36541.0
2016-11-08 12:40:00,76.89,76.98,76.88,76.95,30157.0,76.2091,76.2983,76.1992,76.2686,30157.0
2016-11-08 12:50:00,76.96,76.98,76.92,76.95,34186.0,76.2785,76.2983,76.2388,76.2686,34186.0
2016-11-08 13:00:00,76.95,76.97,76.78,76.79,113316.0,76.2686,76.2884,76.1001,76.11,113316.0
2016-11-08 13:10:00,76.79,76.84,76.7,76.76,36056.0,76.11,76.1595,76.0208,76.0802,36056.0
2016-11-08 13:20:00,76.75,76.75,76.61,76.61,40717.0,76.0703,76.0703,75.9316,75.9316,40717.0
2016-11-08 13:30:00,76.62,76.8,76.62,76.72,52357.0,75.9415,76.1199,75.9415,76.0406,52357.0
2016-11-08 13:40:00,76.72,76.79,76.59,76.61,67536.0,76.0406,76.11,75.9117,75.9316,67536.0
2016-11-08 13:50:00,76.61,76.61,76.5,76.51,30531.0,75.9316,75.9316,75.8225,75.8324,30531.0
2016-11-08 14:00:00,76.51,76.55,76.46,76.47,45894.0,75.8324,75.8721,75.7829,75.7928,45894.0
2016-11-08 14:10:00,76.45,76.48,76.25,76.31,137018.0,75.773,75.8027,75.5747,75.6342,137018.0
2016-11-08 14:20:00,76.31,76.41,76.29,76.31,71292.0,75.6342,75.7333,75.6144,75.6342,71292.0
2016-11-08 14:30:00,76.31,76.35,76.22,76.28,71716.0,75.6342,75.6739,75.545,75.6045,71716.0
2016-11-08 14:40:00,76.28,76.29,76.1,76.18,100715.0,75.6045,75.6144,75.4261,75.5054,100715.0
2016-11-08 14:50:00,76.18,76.58,76.16,76.45,235116.0,75.5054,75.9018,75.4855,75.773,235116.0
2016-11-08 15:00:00,76.42,76.63,76.39,76.63,81757.0,75.7432,75.9514,75.7135,75.9514,81757.0
2016-11-08 15:10:00,76.63,76.65,76.52,76.59,98802.0,75.9514,75.9712,75.8424,75.9117,98802.0
2016-11-08 15:20:00,76.59,76.69,76.58,76.64,77126.0,75.9117,76.0109,75.9018,75.9613,77126.0
2016-11-08 15:30:00,76.65,76.81,76.65,76.77,362531.0,75.9712,76.1298,75.9712,76.0901,362531.0
2016-11-08 15:40:00,76.78,76.87,76.72,76.83,179820.0,76.1001,76.1893,76.0406,76.1496,179820.0
2016-11-08 15:50:00,76.83,76.84,76.53,76.59,311109.0,76.1496,76.1595,75.8523,75.9117,311109.0
2016-11-09 09:30:00,75.23,76.25,75.0,75.31,304656.0,74.5638,75.5747,74.3358,74.6431,304656.0
2016-11-09 09:40:00,75.31,76.5,75.08,76.28,189181.0,74.6431,75.8225,74.4151,75.6045,189181.0
2016-11-09 09:50:00,76.33,76.55,76.26,76.41,201367.0,75.654,75.8721,75.5847,75.7333,201367.0
2016-11-09 10:00:00,76.39,76.41,75.85,75.85,206768.0,75.7135,75.7333,75.1783,75.1783,206768.0
2016-11-09 10:10:00,75.84,75.9,75.4,75.4,128660.0,75.1684,75.2278,74.7323,74.7323,128660.0
2016-11-09 10:20:00,75.42,75.65,75.36,75.53,260412.0,74.7521,74.9801,74.6926,74.8611,260412.0
2016-11-09 10:30:00,75.51,75.51,75.03,75.1,240517.0,74.8413,74.8413,74.3656,74.4349,240517.0
2016-11-09 10:40:00,75.1,75.27,74.92,75.0,190938.0,74.4349,74.6034,74.2565,74.3358,190938.0
2016-11-09 10:50:00,75.0,75.33,74.97,75.14,144761.0,74.3358,74.6629,74.3061,74.4746,144761.0
2016-11-09 11:00:00,75.14,75.2,74.94,74.98,164201.0,74.4746,74.534,74.2764,74.316,164201.0
2016-11-09 11:10:00,74.98,75.13,74.91,75.07,148568.0,74.316,74.4647,74.2466,74.4052,148568.0
2016-11-09 11:20:00,75.06,75.39,75.05,75.3,173626.0,74.3953,74.7224,74.3854,74.6332,173626.0
2016-11-09 11:30:00,75.32,75.81,75.3,75.62,244803.0,74.653,75.1386,74.6332,74.9503,244803.0
2016-11-09 11:40:00,75.61,75.68,75.41,75.68,132995.0,74.9404,75.0098,74.7422,75.0098,132995.0
2016-11-09 11:50:00,75.68,75.99,75.67,75.93,108362.0,75.0098,75.3171,74.9999,75.2576,108362.0
2016-11-09 12:00:00,75.92,76.04,75.51,75.51,77081.0,75.2477,75.3666,74.8413,74.8413,77081.0
2016-11-09 12:10:00,75.5,75.82,75.43,75.79,66663.0,74.8314,75.1486,74.762,75.1188,66663.0
2016-11-09 12:20:00,75.8,75.82,75.66,75.75,66661.0,75.1287,75.1486,74.99,75.0792,66661.0
2016-11-09 12:30:00,75.76,75.78,75.55,75.59,116018.0,75.0891,75.1089,74.8809,74.9206,116018.0
2016-11-09 12:40:00,75.62,75.71,75.49,75.52,84885.0,74.9503,75.0395,74.8215,74.8512,84885.0
2016-11-09 12:50:00,75.53,75.66,75.53,75.59,167185.0,74.8611,74.99,74.8611,74.9206,167185.0
2016-11-09 13:00:00,75.6,75.64,75.36,75.42,173509.0,74.9305,74.9702,74.6926,74.7521,173509.0
2016-11-09 13:10:00,75.43,75.55,75.3,75.43,141019.0,74.762,74.8809,74.6332,74.762,141019.0
2016-11-09 13:20:00,75.43,75.43,74.98,75.11,132178.0,74.762,74.762,74.316,74.4448,132178.0
2016-11-09 13:30:00,75.11,75.41,75.08,75.35,62952.0,74.4448,74.7422,74.4151,74.6827,62952.0
2016-11-09 13:40:00,75.39,75.53,75.33,75.53,152903.0,74.7224,74.8611,74.6629,74.8611,152903.0
2016-11-09 13:50:00,75.54,75.59,75.3,75.31,86538.0,74.871,74.9206,74.6332,74.6431,86538.0
2016-11-09 14:00:00,75.33,75.52,75.22,75.52,137831.0,74.6629,74.8512,74.5539,74.8512,137831.0
2016-11-09 14:10:00,75.54,75.83,75.53,75.75,52757.0,74.871,75.1585,74.8611,75.0792,52757.0
2016-11-09 14:20:00,75.78,75.91,75.76,75.84,86358.0,75.1089,75.2378,75.0891,75.1684,86358.0
2016-11-09 14:30:00,75.82,76.09,75.82,76.08,91408.0,75.1486,75.4162,75.1486,75.4063,91408.0
2016-11-09 14:40:00,76.07,76.12,75.98,76.01,70080.0,75.3963,75.4459,75.3071,75.3369,70080.0
2016-11-09 14:50:00,75.99,76.02,75.84,75.87,100907.0,75.3171,75.3468,75.1684,75.1981,100907.0
2016-11-09 15:00:00,75.88,76.03,75.87,75.96,82661.0,75.208,75.3567,75.1981,75.2873,82661.0
2016-11-09 15:10:00,75.95,76.04,75.85,75.85,122649.0,75.2774,75.3666,75.1783,75.1783,122649.0
2016-11-09 15:20:00,75.87,75.98,75.78,75.94,133924.0,75.1981,75.3071,75.1089,75.2675,133924.0
2016-11-09 15:30:00,75.95,76.03,75.61,75.71,222085.0,75.2774,75.3567,74.9404,75.0395,222085.0
2016-11-09 15:40:00,75.72,75.92,75.72,75.89,298995.0,75.0494,75.2477,75.0494,75.2179,298995.0
2016-11-09 15:50:00,75.89,76.05,75.85,75.91,417397.0,75.2179,75.3765,75.1783,75.2378,417397.0
2016-11-10 09:30:00,76.22,76.5,75.83,76.21,163672.0,75.545,75.8225,75.1585,75.5351,163672.0
2016-11-10 09:40:00,76.22,76.74,76.2,76.69,93274.0,75.545,76.0604,75.5252,76.0109,93274.0
2016-11-10 09:50:00,76.7,76.71,76.22,76.24,175919.0,76.0208,76.0307,75.545,75.5648,175919.0
2016-11-10 10:00:00,76.23,76.27,75.75,75.77,132179.0,75.5549,75.5946,75.0792,75.099,132179.0
2016-11-10 10:10:00,75.78,75.81,75.34,75.34,167291.0,75.1089,75.1386,74.6728,74.6728,167291.0
2016-11-10 10:20:00,75.35,75.6,74.72,74.72,217653.0,74.6827,74.9305,74.0583,74.0583,217653.0
2016-11-10 10:30:00,74.72,74.83,72.4,72.4,435381.0,74.0583,74.1673,71.7588,71.7588,435381.0
2016-11-10 10:40:00,72.41,73.52,72.27,73.17,683347.0,71.7688,72.8689,71.63,72.522,683347.0
2016-11-10 10:50:00,73.23,73.57,72.29,72.58,702304.0,72.5815,72.9185,71.6498,71.9373,702304.0
2016-11-10 11:00:00,72.53,73.77,72.34,73.5,401868.0,71.8877,73.1167,71.6994,72.8491,401868.0
2016-11-10 11:10:00,73.5,73.56,73.09,73.19,212951.0,72.8491,72.9086,72.4427,72.5418,212951.0
2016-11-10 11:20:00,73.16,73.7,73.15,73.52,190398.0,72.5121,73.0473,72.5022,72.8689,190398.0
2016-11-10 11:30:00,73.52,73.65,73.15,73.17,178074.0,72.8689,72.9978,72.5022,72.522,178074.0
2016-11-10 11:40:00,73.16,73.93,73.0,73.6,246076.0,72.5121,73.2753,72.3535,72.9482,246076.0
2016-11-10 11:50:00,73.61,73.71,73.46,73.6,313563.0,72.9581,73.0572,72.8095,72.9482,313563.0
2016-11-10 12:00:00,73.6,73.83,73.54,73.63,136993.0,72.9482,73.1762,72.8887,72.978,136993.0
2016-11-10 12:10:00,73.62,73.74,73.58,73.61,193054.0,72.968,73.087,72.9284,72.9581,193054.0
2016-11-10 12:20:00,73.63,73.66,73.23,73.33,327837.0,72.978,73.0077,72.5815,72.6806,327837.0
2016-11-10 12:30:00,73.33,73.75,73.29,73.55,193509.0,72.6806,73.0969,72.641,72.8987,193509.0
2016-11-10 12:40:00,73.54,73.57,73.35,73.53,124619.0,72.8887,72.9185,72.7004,72.8788,124619.0
2016-11-10 12:50:00,73.53,73.75,73.52,73.7,160344.0,72.8788,73.0969,72.8689,73.0473,160344.0
2016-11-10 13:00:00,73.74,73.96,73.6,73.94,188196.0,73.087,73.305,72.9482,73.2852,188196.0
2016-11-10 13:10:00,73.92,74.15,73.58,73.95,148682.0,73.2654,73.4933,72.9284,73.2951,148682.0
2016-11-10 13:20:00,73.95,74.23,73.84,74.0,110068.0,73.2951,73.5726,73.1861,73.3447,110068.0
2016-11-10 13:30:00,74.02,74.12,73.94,74.08,129244.0,73.3645,73.4636,73.2852,73.424,129244.0
2016-11-10 13:40:00,74.08,74.31,74.05,74.22,218630.0,73.424,73.6519,73.3942,73.5627,218630.0
2016-11-10 13:50:00,74.23,74.5,74.1,74.22,153089.0,73.5726,73.8402,73.4438,73.5627,153089.0
2016-11-10 14:00:00,74.23,74.46,74.05,74.16,151368.0,73.5726,73.8006,73.3942,73.5033,151368.0
2016-11-10 14:10:00,74.16,74.23,73.66,73.7,109614.0,73.5033,73.5726,73.0077,73.0473,109614.0
2016-11-10 14:20:00,73.71,73.92,73.6,73.8,142057.0,73.0572,73.2654,72.9482,73.1464,142057.0
2016-11-10 14:30:00,73.79,73.94,73.63,73.81,217172.0,73.1365,73.2852,72.978,73.1564,217172.0
2016-11-10 14:40:00,73.81,74.19,73.79,74.06,98527.0,73.1564,73.533,73.1365,73.4041,98527.0
2016-11-10 14:50:00,74.06,74.19,73.97,74.12,88717.0,73.4041,73.533,73.3149,73.4636,88717.0
2016-11-10 15:00:00,74.14,74.19,73.88,73.96,106480.0,73.4834,73.533,73.2257,73.305,106480.0
2016-11-10 15:10:00,73.97,74.0,73.86,73.95,114916.0,73.3149,73.3447,73.2059,73.2951,114916.0
2016-11-10 15:20:00,73.95,74.06,73.81,73.85,130367.0,73.2951,73.4041,73.1564,73.196,130367.0
2016-11-10 15:30:00,73.85,73.85,73.6,73.66,197909.0,73.196,73.196,72.9482,73.0077,197909.0
2016-11-10 15:40:00,73.66,73.68,73.5,73.53,332899.0,73.0077,73.0275,72.8491,72.8788,332899.0
2016-11-10 15:50:00,73.53,73.71,73.42,73.64,657800.0,72.8788,73.0572,72.7698,72.9879,657800.0
2016-11-11 09:30:00,73.8,74.54,73.8,74.44,439219.0,73.1464,73.8799,73.1464,73.7808,439219.0
2016-11-11 09:40:00,74.44,74.69,74.02,74.18,413981.0,73.7808,74.0286,73.3645,73.5231,413981.0
2016-11-11 09:50:00,74.2,74.32,73.94,74.01,392894.0,73.5429,73.6618,73.2852,73.3546,392894.0
2016-11-11 10:00:00,73.98,74.67,73.91,74.63,436961.0,73.3249,74.0087,73.2555,73.9691,436961.0
2016-11-11 10:10:00,74.67,74.93,74.32,74.34,182020.0,74.0087,74.2664,73.6618,73.6817,182020.0
2016-11-11 10:20:00,74.34,74.68,74.11,74.14,166669.0,73.6817,74.0187,73.4537,73.4834,166669.0
2016-11-11 10:30:00,74.15,74.42,74.07,74.24,135894.0,73.4933,73.761,73.4141,73.5825,135894.0
2016-11-11 10:40:00,74.25,74.72,74.22,74.58,242667.0,73.5925,74.0583,73.5627,73.9195,242667.0
2016-11-11 10:50:00,74.57,74.97,74.51,74.87,410291.0,73.9096,74.3061,73.8502,74.207,410291.0
2016-11-11 11:00:00,74.89,74.9,74.5,74.5,235365.0,74.2268,74.2367,73.8402,73.8402,235365.0
2016-11-11 11:10:00,74.49,74.52,73.86,74.25,194541.0,73.8303,73.8601,73.2059,73.5925,194541.0
2016-11-11 11:20:00,74.24,74.42,74.03,74.26,163797.0,73.5825,73.761,73.3744,73.6024,163797.0
2016-11-11 11:30:00,74.27,74.6,74.27,74.52,86049.0,73.6123,73.9394,73.6123,73.8601,86049.0
2016-11-11 11:40:00,74.53,74.54,74.18,74.22,217307.0,73.87,73.8799,73.5231,73.5627,217307.0
2016-11-11 11:50:00,74.24,74.75,74.17,74.65,77434.0,73.5825,74.088,73.5132,73.9889,77434.0
2016-11-11 12:00:00,74.63,74.85,74.53,74.81,239228.0,73.9691,74.1871,73.87,74.1475,239228.0
2016-11-11 12:10:00,74.81,75.07,74.79,74.85,155783.0,74.1475,74.4052,74.1277,74.1871,155783.0
2016-11-11 12:20:00,74.86,74.91,74.62,74.68,65736.0,74.1971,74.2466,73.9592,74.0187,65736.0
2016-11-11 12:30:00,74.7,74.77,74.49,74.67,65734.0,74.0385,74.1079,73.8303,74.0087,65734.0
2016-11-11 12:40:00,74.68,74.83,74.47,74.47,75261.0,74.0187,74.1673,73.8105,73.8105,75261.0
2016-11-11 12:50:00,74.46,74.52,74.24,74.29,91653.0,73.8006,73.8601,73.5825,73.6321,91653.0
2016-11-11 13:00:00,74.3,74.56,74.19,74.56,182605.0,73.642,73.8997,73.533,73.8997,182605.0
2016-11-11 13:10:00,74.55,74.66,74.5,74.57,79837.0,73.8898,73.9988,73.8402,73.9096,79837.0
2016-11-11 13:20:00,74.54,74.68,74.49,74.5,87567.0,73.8799,74.0187,73.8303,73.8402,87567.0
2016-11-11 13:30:00,74.52,74.58,74.39,74.49,81992.0,73.8601,73.9195,73.7312,73.8303,81992.0
2016-11-11 13:40:00,74.49,74.53,74.38,74.47,63639.0,73.8303,73.87,73.7213,73.8105,63639.0
2016-11-11 13:50:00,74.48,74.5,74.34,74.38,59707.0,73.8204,73.8402,73.6817,73.7213,59707.0
2016-11-11 14:00:00,74.36,74.52,74.23,74.51,115188.0,73.7015,73.8601,73.5726,73.8502,115188.0
2016-11-11 14:10:00,74.5,74.57,74.44,74.53,170500.0,73.8402,73.9096,73.7808,73.87,170500.0
2016-11-11 14:20:00,74.54,74.65,74.47,74.57,118472.0,73.8799,73.9889,73.8105,73.9096,118472.0
2016-11-11 14:30:00,74.56,74.62,74.43,74.52,162840.0,73.8997,73.9592,73.7709,73.8601,162840.0
2016-11-11 14:40:00,74.52,74.58,74.43,74.44,134340.0,73.8601,73.9195,73.7709,73.7808,134340.0
2016-11-11 14:50:00,74.44,74.6,74.42,74.45,112014.0,73.7808,73.9394,73.761,73.7907,112014.0
2016-11-11 15:00:00,74.45,74.53,74.43,74.51,81360.0,73.7907,73.87,73.7709,73.8502,81360.0
2016-11-11 15:10:00,74.5,74.56,74.37,74.43,168984.0,73.8402,73.8997,73.7114,73.7709,168984.0
2016-11-11 15:20:00,74.43,74.48,74.4,74.46,130685.0,73.7709,73.8204,73.7411,73.8006,130685.0
2016-11-11 15:30:00,74.47,74.51,74.36,74.37,169013.0,73.8105,73.8502,73.7015,73.7114,169013.0
2016-11-11 15:40:00,74.38,74.56,74.38,74.52,305246.0,73.7213,73.8997,73.7213,73.8601,305246.0
2016-11-11 15:50:00,74.53,74.64,74.48,74.57,463879.0,73.87,73.979,73.8204,73.9096,463879.0
2016-11-14 09:30:00,74.91,75.04,74.3,74.49,201091.0,74.2466,74.3755,73.642,73.8303,201091.0
2016-11-14 09:40:00,74.5,74.72,74.33,74.37,239906.0,73.8402,74.0583,73.6718,73.7114,239906.0
2016-11-14 09:50:00,74.34,74.59,74.24,74.44,150714.0,73.6817,73.9295,73.5825,73.7808,150714.0
2016-11-14 10:00:00,74.42,74.53,74.27,74.33,123933.0,73.761,73.87,73.6123,73.6718,123933.0
2016-11-14 10:10:00,74.33,74.78,74.33,74.71,86709.0,73.6718,74.1178,73.6718,74.0484,86709.0
2016-11-14 10:20:00,74.69,74.75,74.39,74.49,170545.0,74.0286,74.088,73.7312,73.8303,170545.0
2016-11-14 10:30:00,74.5,74.53,74.11,74.17,167988.0,73.8402,73.87,73.4537,73.5132,167988.0
2016-11-14 10:40:00,74.18,74.25,73.78,73.8,171029.0,73.5231,73.5925,73.1266,73.1464,171029.0
2016-11-14 10:50:00,73.8,73.84,73.64,73.66,165965.0,73.1464,73.1861,72.9879,73.0077,165965.0
2016-11-14 11:00:00,73.66,73.66,73.23,73.26,149489.0,73.0077,73.0077,72.5815,72.6112,149489.0
2016-11-14 11:10:00,73.24,73.49,73.21,73.47,232171.0,72.5914,72.8392,72.5617,72.8194,232171.0
2016-11-14 11:20:00,73.46,73.46,73.15,73.15,119581.0,72.8095,72.8095,72.5022,72.5022,119581.0
2016-11-14 11:30:00,73.14,73.21,73.05,73.16,163933.0,72.4923,72.5617,72.4031,72.5121,163933.0
2016-11-14 11:40:00,73.16,73.17,72.86,73.12,156824.0,72.5121,72.522,72.2148,72.4725,156824.0
2016-11-14 11:50:00,73.13,73.17,72.91,72.97,83157.0,72.4824,72.522,72.2643,72.3238,83157.0
2016-11-14 12:00:00,72.97,73.0,72.8,72.88,79365.0,72.3238,72.3535,72.1553,72.2346,79365.0
2016-11-14 12:10:00,72.89,72.9,72.62,72.66,115480.0,72.2445,72.2544,71.9769,72.0165,115480.0
2016-11-14 12:20:00,72.64,72.86,72.62,72.73,93700.0,71.9967,72.2148,71.9769,72.0859,93700.0
2016-11-14 12:30:00,72.72,72.85,72.59,72.77,107178.0,72.076,72.2049,71.9472,72.1256,107178.0
2016-11-14 12:40:00,72.78,72.84,72.54,72.7,124255.0,72.1355,72.1949,71.8976,72.0562,124255.0
2016-11-14 12:50:00,72.69,72.82,72.59,72.78,121051.0,72.0463,72.1751,71.9472,72.1355,121051.0
2016-11-14 13:00:00,72.8,73.02,72.71,73.01,97185.0,72.1553,72.3734,72.0661,72.3634,97185.0
2016-11-14 13:10:00,73.01,73.15,72.94,73.0,107836.0,72.3634,72.5022,72.2941,72.3535,107836.0
2016-11-14 13:20:00,73.0,73.1,72.87,72.98,124601.0,72.3535,72.4526,72.2247,72.3337,124601.0
2016-11-14 13:30:00,72.98,73.12,72.84,73.07,227858.0,72.3337,72.4725,72.1949,72.4229,227858.0
2016-11-14 13:40:00,73.06,73.06,72.81,72.87,110722.0,72.413,72.413,72.1652,72.2247,110722.0
2016-11-14 13:50:00,72.88,72.96,72.71,72.78,134689.0,72.2346,72.3139,72.0661,72.1355,134689.0
2016-11-14 14:00:00,72.78,72.85,72.69,72.73,131400.0,72.1355,72.2049,72.0463,72.0859,131400.0
2016-11-14 14:10:00,72.73,72.91,72.55,72.88,169616.0,72.0859,72.2643,71.9075,72.2346,169616.0
2016-11-14 14:20:00,72.88,73.05,72.87,72.96,160841.0,72.2346,72.4031,72.2247,72.3139,160841.0
2016-11-14 14:30:00,72.95,73.01,72.9,72.98,75068.0,72.304,72.3634,72.2544,72.3337,75068.0
2016-11-14 14:40:00,72.98,73.05,72.83,73.03,105439.0,72.3337,72.4031,72.185,72.3833,105439.0
2016-11-14 14:50:00,73.03,73.16,72.92,73.15,215243.0,72.3833,72.5121,72.2742,72.5022,215243.0
2016-11-14 15:00:00,73.14,73.14,72.82,72.83,157086.0,72.4923,72.4923,72.1751,72.185,157086.0
2016-11-14 15:10:00,72.84,72.96,72.76,72.94,140703.0,72.1949,72.3139,72.1157,72.2941,140703.0
2016-11-14 15:20:00,72.94,72.96,72.77,72.82,175425.0,72.2941,72.3139,72.1256,72.1751,175425.0
2016-11-14 15:30:00,72.82,72.91,72.77,72.84,179671.0,72.1751,72.2643,72.1256,72.1949,179671.0
2016-11-14 15:40:00,72.83,72.84,72.63,72.68,364689.0,72.185,72.1949,71.9868,72.0364,364689.0
2016-11-14 15:50:00,72.67,72.86,72.66,72.78,395411.0,72.0265,72.2148,72.0165,72.1355,395411.0
2016-11-15 09:30:00,74.49,74.54,73.31,73.91,539673.0,73.8303,73.8799,72.6608,73.2555,539673.0
2016-11-15 09:40:00,73.97,74.09,73.51,73.83,151516.0,73.3149,73.4339,72.859,73.1762,151516.0
2016-11-15 09:50:00,73.83,74.27,73.79,74.02,185071.0,73.1762,73.6123,73.1365,73.3645,185071.0
2016-11-15 10:00:00,74.03,74.48,73.97,74.33,167930.0,73.3744,73.8204,73.3149,73.6718,167930.0
2016-11-15 10:10:00,74.33,74.73,74.33,74.62,271751.0,73.6718,74.0682,73.6718,73.9592,271751.0
2016-11-15 10:20:00,74.59,74.69,74.15,74.31,228260.0,73.9295,74.0286,73.4933,73.6519,228260.0
2016-11-15 10:30:00,74.32,74.36,74.02,74.1,113247.0,73.6618,73.7015,73.3645,73.4438,113247.0
2016-11-15 10:40:00,74.09,74.2,74.02,74.09,104181.0,73.4339,73.5429,73.3645,73.4339,104181.0
2016-11-15 10:50:00,74.09,74.26,74.08,74.24,131919.0,73.4339,73.6024,73.424,73.5825,131919.0
2016-11-15 11:00:00,74.23,74.34,74.18,74.25,111796.0,73.5726,73.6817,73.5231,73.5925,111796.0
2016-11-15 11:10:00,74.26,74.26,74.05,74.1,138023.0,73.6024,73.6024,73.3942,73.4438,138023.0
2016-11-15 11:20:00,74.1,74.32,74.08,74.16,89983.0,73.4438,73.6618,73.424,73.5033,89983.0
2016-11-15 11:30:00,74.17,74.22,74.09,74.11,58958.0,73.5132,73.5627,73.4339,73.4537,58958.0
2016-11-15 11:40:00,74.1,74.21,74.05,74.14,80514.0,73.4438,73.5528,73.3942,73.4834,80514.0
2016-11-15 11:50:00,74.15,74.32,74.14,74.22,85776.0,73.4933,73.6618,73.4834,73.5627,85776.0
2016-11-15 12:00:00,74.23,74.33,74.17,74.25,77557.0,73.5726,73.6718,73.5132,73.5925,77557.0
2016-11-15 12:10:00,74.25,74.28,74.04,74.13,88419.0,73.5925,73.6222,73.3843,73.4735,88419.0
2016-11-15 12:20:00,74.13,74.14,74.02,74.03,110812.0,73.4735,73.4834,73.3645,73.3744,110812.0
2016-11-15 12:30:00,74.02,74.08,73.96,74.06,62000.0,73.3645,73.424,73.305,73.4041,62000.0
2016-11-15 12:40:00,74.04,74.12,73.97,74.04,86002.0,73.3843,73.4636,73.3149,73.3843,86002.0
2016-11-15 12:50:00,74.02,74.08,73.96,74.01,41892.0,73.3645,73.424,73.305,73.3546,41892.0
2016-11-15 13:00:00,74.0,74.06,73.91,73.96,46422.0,73.3447,73.4041,73.2555,73.305,46422.0
2016-11-15 13:10:00,73.98,74.06,73.9,74.02,40775.0,73.3249,73.4041,73.2456,73.3645,40775.0
2016-11-15 13:20:00,74.01,74.08,74.0,74.04,147136.0,73.3546,73.424,73.3447,73.3843,147136.0
2016-11-15 13:30:00,74.03,74.06,73.93,73.97,124248.0,73.3744,73.4041,73.2753,73.3149,124248.0
2016-11-15 13:40:00,73.96,74.06,73.94,74.05,101603.0,73.305,73.4041,73.2852,73.3942,101603.0
2016-11-15 13:50:00,74.05,74.06,73.97,73.97,53638.0,73.3942,73.4041,73.3149,73.3149,53638.0
2016-11-15 14:00:00,73.98,74.08,73.97,74.06,142511.0,73.3249,73.424,73.3149,73.4041,142511.0
2016-11-15 14:10:00,74.06,74.24,74.02,74.17,70697.0,73.4041,73.5825,73.3645,73.5132,70697.0
2016-11-15 14:20:00,74.17,74.24,74.13,74.22,46935.0,73.5132,73.5825,73.4735,73.5627,46935.0
2016-11-15 14:30:00,74.22,74.33,74.22,74.3,71536.0,73.5627,73.6718,73.5627,73.642,71536.0
2016-11-15 14:40:00,74.3,74.35,74.25,74.29,63760.0,73.642,73.6916,73.5925,73.6321,63760.0
2016-11-15 14:50:00,74.28,74.39,74.21,74.36,109779.0,73.6222,73.7312,73.5528,73.7015,109779.0
2016-11-15 15:00:00,74.35,74.38,74.2,74.26,96602.0,73.6916,73.7213,73.5429,73.6024,96602.0
2016-11-15 15:10:00,74.26,74.33,74.22,74.27,68399.0,73.6024,73.6718,73.5627,73.6123,68399.0
2016-11-15 15:20:00,74.27,74.33,74.2,74.23,120870.0,73.6123,73.6718,73.5429,73.5726,120870.0
2016-11-15 15:30:00,74.22,74.31,74.18,74.3,130994.0,73.5627,73.6519,73.5231,73.642,130994.0
2016-11-15 15:40:00,74.3,74.35,74.21,74.24,163882.0,73.642,73.6916,73.5528,73.5825,163882.0
2016-11-15 15:50:00,74.23,74.25,74.0,74.03,507281.0,73.5726,73.5925,73.3447,73.3744,507281.0
2016-11-16 09:30:00,74.21,74.21,73.58,73.68,129298.0,73.5528,73.5528,72.9284,73.0275,129298.0
2016-11-16 09:40:00,73.75,74.16,73.68,73.87,139906.0,73.0969,73.5033,73.0275,73.2158,139906.0
2016-11-16 09:50:00,73.83,74.03,73.54,73.57,123746.0,73.1762,73.3744,72.8887,72.9185,123746.0
2016-11-16 10:00:00,73.58,74.09,73.58,74.0,141391.0,72.9284,73.4339,72.9284,73.3447,141391.0
2016-11-16 10:10:00,74.02,74.08,73.79,73.89,87940.0,73.3645,73.424,73.1365,73.2356,87940.0
2016-11-16 10:20:00,73.88,74.27,73.86,74.21,78805.0,73.2257,73.6123,73.2059,73.5528,78805.0
2016-11-16 10:30:00,74.21,74.61,74.2,74.24,131806.0,73.5528,73.9493,73.5429,73.5825,131806.0
2016-11-16 10:40:00,74.25,74.34,74.2,74.26,79021.0,73.5925,73.6817,73.5429,73.6024,79021.0
2016-11-16 10:50:00,74.24,74.25,74.03,74.09,111291.0,73.5825,73.5925,73.3744,73.4339,111291.0
2016-11-16 11:00:00,74.11,74.16,73.91,73.99,74901.0,73.4537,73.5033,73.2555,73.3348,74901.0
2016-11-16 11:10:00,73.97,73.98,73.75,73.92,92728.0,73.3149,73.3249,73.0969,73.2654,92728.0
2016-11-16 11:20:00,73.92,74.19,73.88,74.16,77367.0,73.2654,73.533,73.2257,73.5033,77367.0
2016-11-16 11:30:00,74.15,74.22,74.01,74.05,278390.0,73.4933,73.5627,73.3546,73.3942,278390.0
2016-11-16 11:40:00,74.05,74.09,73.87,73.93,127575.0,73.3942,73.4339,73.2158,73.2753,127575.0
2016-11-16 11:50:00,73.94,73.97,73.62,73.67,433933.0,73.2852,73.3149,72.968,73.0176,433933.0
2016-11-16 12:00:00,73.68,73.7,73.18,73.28,849684.0,73.0275,73.0473,72.5319,72.6311,849684.0
2016-11-16 12:10:00,73.27,73.35,73.14,73.23,613402.0,72.6211,72.7004,72.4923,72.5815,613402.0
2016-11-16 12:20:00,73.23,73.3,73.21,73.26,285695.0,72.5815,72.6509,72.5617,72.6112,285695.0
2016-11-16 12:30:00,73.26,73.48,73.2,73.42,432689.0,72.6112,72.8293,72.5518,72.7698,432689.0
2016-11-16 12:40:00,73.42,73.58,73.39,73.42,147338.0,72.7698,72.9284,72.7401,72.7698,147338.0
2016-11-16 12:50:00,73.42,73.48,73.32,73.46,104827.0,72.7698,72.8293,72.6707,72.8095,104827.0
2016-11-16 13:00:00,73.48,73.59,73.42,73.51,70081.0,72.8293,72.9383,72.7698,72.859,70081.0
2016-11-16 13:10:00,73.51,73.64,73.5,73.53,103827.0,72.859,72.9879,72.8491,72.8788,103827.0
2016-11-16 13:20:00,73.53,73.7,73.48,73.7,62296.0,72.8788,73.0473,72.8293,73.0473,62296.0
2016-11-16 13:30:00,73.69,73.79,73.64,73.77,65939.0,73.0374,73.1365,72.9879,73.1167,65939.0
2016-11-16 13:40:00,73.76,73.76,73.68,73.7,51919.0,73.1068,73.1068,73.0275,73.0473,51919.0
2016-11-16 13:50:00,73.69,73.75,73.67,73.68,53765.0,73.0374,73.0969,73.0176,73.0275,53765.0
2016-11-16 14:00:00,73.68,73.75,73.66,73.73,71053.0,73.0275,73.0969,73.0077,73.0771,71053.0
2016-11-16 14:10:00,73.73,73.75,73.68,73.69,94100.0,73.0771,73.0969,73.0275,73.0374,94100.0
2016-11-16 14:20:00,73.69,73.73,73.62,73.69,121279.0,73.0374,73.0771,72.968,73.0374,121279.0
2016-11-16 14:30:00,73.7,73.7,73.35,73.68,434316.0,73.0473,73.0473,72.7004,73.0275,434316.0
2016-11-16 14:40:00,73.69,73.95,73.63,73.84,111348.0,73.0374,73.2951,72.978,73.1861,111348.0
2016-11-16 14:50:00,73.83,73.96,73.76,73.92,71032.0,73.1762,73.305,73.1068,73.2654,71032.0
2016-11-16 15:00:00,73.89,73.98,73.86,73.87,121539.0,73.2356,73.3249,73.2059,73.2158,121539.0
2016-11-16 15:10:00,73.87,73.88,73.5,73.53,537843.0,73.2158,73.2257,72.8491,72.8788,537843.0
2016-11-16 15:20:00,73.53,73.54,73.2,73.28,839535.0,72.8788,72.8887,72.5518,72.6311,839535.0
2016-11-16 15:30:00,73.28,73.31,73.22,73.27,524692.0,72.6311,72.6608,72.5716,72.6211,524692.0
2016-11-16 15:40:00,73.27,73.28,73.15,73.16,618334.0,72.6211,72.6311,72.5022,72.5121,618334.0
2016-11-16 15:50:00,73.17,73.29,73.14,73.27,683624.0,72.522,72.641,72.4923,72.6211,683624.0
2016-11-17 09:30:00,73.71,73.95,73.32,73.79,335908.0,73.0572,73.2951,72.6707,73.1365,335908.0
2016-11-17 09:40:00,73.78,73.82,73.37,73.53,246312.0,73.1266,73.1663,72.7203,72.8788,246312.0
2016-11-17 09:50:00,73.55,73.8,73.43,73.8,215748.0,72.8987,73.1464,72.7797,73.1464,215748.0
2016-11-17 10:00:00,73.81,74.23,73.74,74.16,280003.0,73.1564,73.5726,73.087,73.5033,280003.0
2016-11-17 10:10:00,74.14,74.28,74.04,74.28,170933.0,73.4834,73.6222,73.3843,73.6222,170933.0
2016-11-17 10:20:00,74.24,74.45,74.22,74.34,120001.0,73.5825,73.7907,73.5627,73.6817,120001.0
2016-11-17 10:30:00,74.34,74.36,74.18,74.28,204107.0,73.6817,73.7015,73.5231,73.6222,204107.0
2016-11-17 10:40:00,74.27,74.27,74.07,74.08,369705.0,73.6123,73.6123,73.4141,73.424,369705.0
2016-11-17 10:50:00,74.08,74.08,73.51,73.51,703041.0,73.424,73.424,72.859,72.859,703041.0
2016-11-17 11:00:00,73.52,73.62,73.44,73.5,719423.0,72.8689,72.968,72.7896,72.8491,719423.0
2016-11-17 11:10:00,73.52,73.87,73.49,73.87,482966.0,72.8689,73.2158,72.8392,73.2158,482966.0
2016-11-17 11:20:00,73.86,74.11,73.53,74.09,458185.0,73.2059,73.4537,72.8788,73.4339,458185.0
2016-11-17 11:30:00,74.1,74.2,74.0,74.16,144236.0,73.4438,73.5429,73.3447,73.5033,144236.0
2016-11-17 11:40:00,74.16,74.25,74.08,74.08,143245.0,73.5033,73.5925,73.424,73.424,143245.0
2016-11-17 11:50:00,74.1,74.81,74.09,74.75,160535.0,73.4438,74.1475,73.4339,74.088,160535.0
2016-11-17 12:00:00,74.79,75.03,74.55,74.95,194738.0,74.1277,74.3656,73.8898,74.2863,194738.0
2016-11-17 12:10:00,74.94,75.06,74.76,74.86,184027.0,74.2764,74.3953,74.0979,74.1971,184027.0
2016-11-17 12:20:00,74.87,74.99,74.85,74.92,70494.0,74.207,74.3259,74.1871,74.2565,70494.0
2016-11-17 12:30:00,74.92,75.2,74.84,75.15,98053.0,74.2565,74.534,74.1772,74.4845,98053.0
2016-11-17 12:40:00,75.13,75.29,74.9,75.0,127121.0,74.4647,74.6233,74.2367,74.3358,127121.0
2016-11-17 12:50:00,75.01,75.15,75.0,75.07,71263.0,74.3457,74.4845,74.3358,74.4052,71263.0
2016-11-17 13:00:00,75.07,75.16,75.03,75.08,74681.0,74.4052,74.4944,74.3656,74.4151,74681.0
2016-11-17 13:10:00,75.07,75.41,74.99,75.19,166100.0,74.4052,74.7422,74.3259,74.5241,166100.0
2016-11-17 13:20:00,75.19,75.32,75.05,75.24,119570.0,74.5241,74.653,74.3854,74.5737,119570.0
2016-11-17 13:30:00,75.22,75.31,75.09,75.18,94967.0,74.5539,74.6431,74.425,74.5142,94967.0
2016-11-17 13:40:00,75.19,75.3,75.13,75.25,54049.0,74.5241,74.6332,74.4647,74.5836,54049.0
2016-11-17 13:50:00,75.24,75.35,75.17,75.19,106852.0,74.5737,74.6827,74.5043,74.5241,106852.0
2016-11-17 14:00:00,75.2,75.22,74.88,74.94,154978.0,74.534,74.5539,74.2169,74.2764,154978.0
2016-11-17 14:10:00,74.94,75.31,74.87,75.25,237639.0,74.2764,74.6431,74.207,74.5836,237639.0
2016-11-17 14:20:00,75.24,75.26,75.09,75.18,166380.0,74.5737,74.5935,74.425,74.5142,166380.0
2016-11-17 14:30:00,75.19,75.2,74.96,75.0,351206.0,74.5241,74.534,74.2962,74.3358,351206.0
2016-11-17 14:40:00,75.01,75.09,74.94,75.03,346891.0,74.3457,74.425,74.2764,74.3656,346891.0
2016-11-17 14:50:00,75.03,75.03,74.82,74.93,125367.0,74.3656,74.3656,74.1574,74.2664,125367.0
2016-11-17 15:00:00,74.92,75.01,74.89,74.91,173536.0,74.2565,74.3457,74.2268,74.2466,173536.0
2016-11-17 15:10:00,74.91,75.03,74.91,74.97,154603.0,74.2466,74.3656,74.2466,74.3061,154603.0
2016-11-17 15:20:00,74.97,75.03,74.92,75.0,221541.0,74.3061,74.3656,74.2565,74.3358,221541.0
2016-11-17 15:30:00,75.0,75.03,74.87,74.99,276989.0,74.3358,74.3656,74.207,74.3259,276989.0
2016-11-17 15:40:00,74.98,75.2,74.81,75.11,827683.0,74.316,74.534,74.1475,74.4448,827683.0
2016-11-17 15:50:00,75.1,75.32,74.96,75.19,665334.0,74.4349,74.653,74.2962,74.5241,665334.0
2016-11-18 09:30:00,79.57,80.37,79.28,79.58,3402991.0,78.8653,79.6583,78.5779,78.8753,3402991.0
2016-11-18 09:40:00,79.56,79.67,79.03,79.13,1138280.0,78.8554,78.9645,78.3301,78.4292,1138280.0
2016-11-18 09:50:00,79.14,79.37,77.83,78.14,1617120.0,78.4392,78.6671,77.1408,77.448,1617120.0
2016-11-18 10:00:00,78.15,78.74,78.01,78.01,849630.0,77.4579,78.0427,77.3192,77.3192,849630.0
2016-11-18 10:10:00,78.03,78.3,77.55,77.67,931061.0,77.339,77.6066,76.8632,76.9822,931061.0
2016-11-18 10:20:00,77.72,78.17,77.43,78.05,568063.0,77.0317,77.4777,76.7443,77.3588,568063.0
2016-11-18 10:30:00,78.05,78.15,77.56,77.72,358620.0,77.3588,77.4579,76.8731,77.0317,358620.0
2016-11-18 10:40:00,77.72,78.33,77.71,78.21,339453.0,77.0317,77.6363,77.0218,77.5174,339453.0
2016-11-18 10:50:00,78.2,78.26,77.92,78.15,233834.0,77.5075,77.5669,77.23,77.4579,233834.0
2016-11-18 11:00:00,78.17,78.29,77.77,77.94,420431.0,77.4777,77.5967,77.0813,77.2498,420431.0
2016-11-18 11:10:00,77.96,78.0,77.62,77.92,294515.0,77.2696,77.3093,76.9326,77.23,294515.0
2016-11-18 11:20:00,77.93,77.97,77.41,77.47,326875.0,77.2399,77.2795,76.7245,76.7839,326875.0
2016-11-18 11:30:00,77.47,77.82,77.4,77.6,302673.0,76.7839,77.1308,76.7146,76.9128,302673.0
2016-11-18 11:40:00,77.6,77.9,77.59,77.82,220833.0,76.9128,77.2101,76.9029,77.1308,220833.0
2016-11-18 11:50:00,77.82,77.86,77.66,77.67,205159.0,77.1308,77.1705,76.9723,76.9822,205159.0
2016-11-18 12:00:00,77.67,77.7,77.26,77.44,318497.0,76.9822,77.0119,76.5758,76.7542,318497.0
2016-11-18 12:10:00,77.44,77.78,77.42,77.67,294663.0,76.7542,77.0912,76.7344,76.9822,294663.0
2016-11-18 12:20:00,77.66,77.79,77.64,77.77,174481.0,76.9723,77.1011,76.9524,77.0813,174481.0
2016-11-18 12:30:00,77.76,77.81,77.6,77.64,169351.0,77.0714,77.1209,76.9128,76.9524,169351.0
2016-11-18 12:40:00,77.63,77.68,77.51,77.66,110569.0,76.9425,76.9921,76.8236,76.9723,110569.0
2016-11-18 12:50:00,77.69,77.94,77.67,77.9,198230.0,77.002,77.2498,76.9822,77.2101,198230.0
2016-11-18 13:00:00,77.89,77.98,77.87,77.95,184046.0,77.2002,77.2894,77.1804,77.2597,184046.0
2016-11-18 13:10:00,77.95,78.24,77.87,78.15,261972.0,77.2597,77.5471,77.1804,77.4579,261972.0
2016-11-18 13:20:00,78.14,78.4,78.0,78.36,276908.0,77.448,77.7057,77.3093,77.6661,276908.0
2016-11-18 13:30:00,78.35,78.53,78.16,78.21,445469.0,77.6562,77.8346,77.4678,77.5174,445469.0
2016-11-18 13:40:00,78.21,78.64,78.14,78.63,218532.0,77.5174,77.9436,77.448,77.9337,218532.0
2016-11-18 13:50:00,78.63,78.72,78.23,78.53,283586.0,77.9337,78.0229,77.5372,77.8346,283586.0
2016-11-18 14:00:00,78.51,78.61,78.12,78.12,184380.0,77.8147,77.9139,77.4282,77.4282,184380.0
2016-11-18 14:10:00,78.12,78.24,77.85,77.89,158453.0,77.4282,77.5471,77.1606,77.2002,158453.0
2016-11-18 14:20:00,77.9,77.91,77.64,77.65,134197.0,77.2101,77.22,76.9524,76.9624,134197.0
2016-11-18 14:30:00,77.65,77.86,77.59,77.79,160270.0,76.9624,77.1705,76.9029,77.1011,160270.0
2016-11-18 14:40:00,77.79,77.87,77.71,77.84,112665.0,77.1011,77.1804,77.0218,77.1507,112665.0
2016-11-18 14:50:00,77.82,77.88,77.66,77.7,108977.0,77.1308,77.1903,76.9723,77.0119,108977.0
2016-11-18 15:00:00,77.7,77.79,77.56,77.57,167697.0,77.0119,77.1011,76.8731,76.8831,167697.0
2016-11-18 15:10:00,77.57,77.63,77.5,77.53,195221.0,76.8831,76.9425,76.8137,76.8434,195221.0
2016-11-18 15:20:00,77.53,77.65,77.53,77.62,141671.0,76.8434,76.9624,76.8434,76.9326,141671.0
2016-11-18 15:30:00,77.63,77.63,77.42,77.43,397550.0,76.9425,76.9425,76.7344,76.7443,397550.0
2016-11-18 15:40:00,77.43,77.69,77.43,77.69,541669.0,76.7443,77.002,76.7443,77.002,541669.0
2016-11-18 15:50:00,77.69,77.8,77.58,77.77,960039.0,77.002,77.111,76.893,77.0813,960039.0
2016-11-21 09:30:00,78.06,78.31,77.96,78.13,270715.0,77.3687,77.6165,77.2696,77.4381,270715.0
2016-11-21 09:40:00,78.15,78.2,77.96,78.07,153540.0,77.4579,77.5075,77.2696,77.3786,153540.0
2016-11-21 09:50:00,78.08,78.13,77.91,77.98,111991.0,77.3885,77.4381,77.22,77.2894,111991.0
2016-11-21 10:00:00,77.98,78.02,77.5,77.5,163652.0,77.2894,77.3291,76.8137,76.8137,163652.0
2016-11-21 10:10:00,77.5,77.67,77.07,77.07,302562.0,76.8137,76.9822,76.3875,76.3875,302562.0
2016-11-21 10:20:00,77.07,77.35,76.77,76.92,225259.0,76.3875,76.665,76.0901,76.2388,225259.0
2016-11-21 10:30:00,76.94,77.02,76.54,76.78,313973.0,76.2586,76.3379,75.8622,76.1001,313973.0
2016-11-21 10:40:00,76.77,76.89,76.55,76.65,196598.0,76.0901,76.2091,75.8721,75.9712,196598.0
2016-11-21 10:50:00,76.66,76.71,76.4,76.6,193190.0,75.9811,76.0307,75.7234,75.9217,193190.0
2016-11-21 11:00:00,76.61,76.79,76.45,76.59,184211.0,75.9316,76.11,75.773,75.9117,184211.0
2016-11-21 11:10:00,76.58,76.6,76.42,76.48,229985.0,75.9018,75.9217,75.7432,75.8027,229985.0
2016-11-21 11:20:00,76.48,76.52,76.41,76.42,188036.0,75.8027,75.8424,75.7333,75.7432,188036.0
2016-11-21 11:30:00,76.42,76.42,75.92,76.07,371639.0,75.7432,75.7432,75.2477,75.3963,371639.0
2016-11-21 11:40:00,76.08,76.43,76.06,76.26,192134.0,75.4063,75.7532,75.3864,75.5847,192134.0
2016-11-21 11:50:00,76.25,76.34,76.22,76.34,107914.0,75.5747,75.664,75.545,75.664,107914.0
2016-11-21 12:00:00,76.34,76.41,76.3,76.37,117690.0,75.664,75.7333,75.6243,75.6937,117690.0
2016-11-21 12:10:00,76.35,76.4,76.29,76.31,73464.0,75.6739,75.7234,75.6144,75.6342,73464.0
2016-11-21 12:20:00,76.3,76.33,76.22,76.3,77061.0,75.6243,75.654,75.545,75.6243,77061.0
2016-11-21 12:30:00,76.3,76.36,76.15,76.26,99791.0,75.6243,75.6838,75.4756,75.5847,99791.0
2016-11-21 12:40:00,76.26,76.4,76.2,76.39,103214.0,75.5847,75.7234,75.5252,75.7135,103214.0
2016-11-21 12:50:00,76.38,76.4,76.18,76.18,83494.0,75.7036,75.7234,75.5054,75.5054,83494.0
2016-11-21 13:00:00,76.17,76.26,76.13,76.2,138159.0,75.4955,75.5847,75.4558,75.5252,138159.0
2016-11-21 13:10:00,76.21,76.28,76.21,76.24,114329.0,75.5351,75.6045,75.5351,75.5648,114329.0
2016-11-21 13:20:00,76.23,76.23,76.11,76.15,82936.0,75.5549,75.5549,75.436,75.4756,82936.0
2016-11-21 13:30:00,76.17,76.22,76.15,76.21,122991.0,75.4955,75.545,75.4756,75.5351,122991.0
2016-11-21 13:40:00,76.21,76.31,76.2,76.29,176864.0,75.5351,75.6342,75.5252,75.6144,176864.0
2016-11-21 13:50:00,76.28,76.38,76.21,76.22,179289.0,75.6045,75.7036,75.5351,75.545,179289.0
2016-11-21 14:00:00,76.21,76.28,76.03,76.03,221876.0,75.5351,75.6045,75.3567,75.3567,221876.0
2016-11-21 14:10:00,76.04,76.05,75.87,75.94,195664.0,75.3666,75.3765,75.1981,75.2675,195664.0
2016-11-21 14:20:00,75.94,75.98,75.84,75.94,123529.0,75.2675,75.3071,75.1684,75.2675,123529.0
2016-11-21 14:30:00,75.93,76.0,75.9,75.95,116623.0,75.2576,75.327,75.2278,75.2774,116623.0
2016-11-21 14:40:00,75.96,75.96,75.81,75.92,180490.0,75.2873,75.2873,75.1386,75.2477,180490.0
2016-11-21 14:50:00,75.93,76.01,75.9,75.91,187652.0,75.2576,75.3369,75.2278,75.2378,187652.0
2016-11-21 15:00:00,75.91,76.01,75.84,76.01,149455.0,75.2378,75.3369,75.1684,75.3369,149455.0
2016-11-21 15:10:00,76.02,76.11,75.98,76.04,317400.0,75.3468,75.436,75.3071,75.3666,317400.0
2016-11-21 15:20:00,76.04,76.05,75.91,75.92,318343.0,75.3666,75.3765,75.2378,75.2477,318343.0
2016-11-21 15:30:00,75.93,75.94,75.8,75.85,247831.0,75.2576,75.2675,75.1287,75.1783,247831.0
2016-11-21 15:40:00,75.84,76.08,75.84,76.06,324642.0,75.1684,75.4063,75.1684,75.3864,324642.0
2016-11-21 15:50:00,76.05,76.22,76.04,76.14,597497.0,75.3765,75.545,75.3666,75.4657,597497.0
2016-11-22 09:30:00,75.7,76.06,75.19,75.9,510353.0,75.0296,75.3864,74.5241,75.2278,510353.0
2016-11-22 09:40:00,75.89,76.06,75.83,76.04,226535.0,75.2179,75.3864,75.1585,75.3666,226535.0
2016-11-22 09:50:00,76.03,76.1,75.8,75.96,413439.0,75.3567,75.4261,75.1287,75.2873,413439.0
2016-11-22 10:00:00,75.97,76.66,75.96,76.55,445684.0,75.2972,75.9811,75.2873,75.8721,445684.0
2016-11-22 10:10:00,76.57,76.65,76.39,76.56,234230.0,75.8919,75.9712,75.7135,75.882,234230.0
2016-11-22 10:20:00,76.57,76.6,76.34,76.4,138615.0,75.8919,75.9217,75.664,75.7234,138615.0
2016-11-22 10:30:00,76.42,76.5,76.37,76.43,161666.0,75.7432,75.8225,75.6937,75.7532,161666.0
2016-11-22 10:40:00,76.41,76.41,75.75,75.86,183187.0,75.7333,75.7333,75.0792,75.1882,183187.0
2016-11-22 10:50:00,75.89,76.21,75.88,76.21,104281.0,75.2179,75.5351,75.208,75.5351,104281.0
2016-11-22 11:00:00,76.19,76.36,76.16,76.32,128378.0,75.5153,75.6838,75.4855,75.6441,128378.0
2016-11-22 11:10:00,76.32,76.32,76.09,76.12,128194.0,75.6441,75.6441,75.4162,75.4459,128194.0
2016-11-22 11:20:00,76.12,76.12,75.91,75.91,247798.0,75.4459,75.4459,75.2378,75.2378,247798.0
2016-11-22 11:30:00,75.91,75.92,75.58,75.67,133139.0,75.2378,75.2477,74.9107,74.9999,133139.0
2016-11-22 11:40:00,75.68,75.69,75.47,75.55,169389.0,75.0098,75.0197,74.8017,74.8809,169389.0
2016-11-22 11:50:00,75.55,75.64,75.38,75.4,178657.0,74.8809,74.9702,74.7125,74.7323,178657.0
2016-11-22 12:00:00,75.39,75.4,75.1,75.39,164483.0,74.7224,74.7323,74.4349,74.7224,164483.0
2016-11-22 12:10:00,75.41,75.49,75.3,75.48,112355.0,74.7422,74.8215,74.6332,74.8116,112355.0
2016-11-22 12:20:00,75.48,75.55,75.39,75.47,106126.0,74.8116,74.8809,74.7224,74.8017,106126.0
2016-11-22 12:30:00,75.47,75.6,75.46,75.53,126410.0,74.8017,74.9305,74.7917,74.8611,126410.0
2016-11-22 12:40:00,75.54,75.66,75.51,75.59,84064.0,74.871,74.99,74.8413,74.9206,84064.0
2016-11-22 12:50:00,75.58,75.6,75.39,75.47,137635.0,74.9107,74.9305,74.7224,74.8017,137635.0
2016-11-22 13:00:00,75.47,75.69,75.43,75.69,160791.0,74.8017,75.0197,74.762,75.0197,160791.0
2016-11-22 13:10:00,75.69,75.85,75.66,75.79,98665.0,75.0197,75.1783,74.99,75.1188,98665.0
2016-11-22 13:20:00,75.78,75.83,75.74,75.8,100597.0,75.1089,75.1585,75.0693,75.1287,100597.0
2016-11-22 13:30:00,75.8,75.99,75.75,75.98,69443.0,75.1287,75.3171,75.0792,75.3071,69443.0
2016-11-22 13:40:00,75.98,75.99,75.79,75.89,88151.0,75.3071,75.3171,75.1188,75.2179,88151.0
2016-11-22 13:50:00,75.88,75.91,75.62,75.63,116993.0,75.208,75.2378,74.9503,74.9602,116993.0
2016-11-22 14:00:00,75.65,75.66,75.43,75.44,99509.0,74.9801,74.99,74.762,74.7719,99509.0
2016-11-22 14:10:00,75.45,75.46,75.38,75.42,94929.0,74.7818,74.7917,74.7125,74.7521,94929.0
2016-11-22 14:20:00,75.42,75.57,75.39,75.45,116762.0,74.7521,74.9008,74.7224,74.7818,116762.0
2016-11-22 14:30:00,75.46,75.5,75.38,75.41,107337.0,74.7917,74.8314,74.7125,74.7422,107337.0
2016-11-22 14:40:00,75.41,75.51,75.3,75.31,121286.0,74.7422,74.8413,74.6332,74.6431,121286.0
2016-11-22 14:50:00,75.32,75.45,75.32,75.4,153147.0,74.653,74.7818,74.653,74.7323,153147.0
2016-11-22 15:00:00,75.4,75.5,75.39,75.47,227392.0,74.7323,74.8314,74.7224,74.8017,227392.0
2016-11-22 15:10:00,75.47,75.54,75.41,75.53,168211.0,74.8017,74.871,74.7422,74.8611,168211.0
2016-11-22 15:20:00,75.53,75.58,75.49,75.54,185785.0,74.8611,74.9107,74.8215,74.871,185785.0
2016-11-22 15:30:00,75.53,75.58,75.52,75.58,248009.0,74.8611,74.9107,74.8512,74.9107,248009.0
2016-11-22 15:40:00,75.58,75.59,75.53,75.56,259943.0,74.9107,74.9206,74.8611,74.8909,259943.0
2016-11-22 15:50:00,75.56,75.6,75.53,75.55,450033.0,74.8909,74.9305,74.8611,74.8809,450033.0
2016-11-23 09:30:00,75.09,75.2,74.78,74.96,318208.0,74.425,74.534,74.1178,74.2962,318208.0
2016-11-23 09:40:00,74.95,75.13,74.66,74.69,185127.0,74.2863,74.4647,73.9988,74.0286,185127.0
2016-11-23 09:50:00,74.66,74.88,74.65,74.87,325592.0,73.9988,74.2169,73.9889,74.207,325592.0
2016-11-23 10:00:00,74.86,74.94,74.59,74.61,183758.0,74.1971,74.2764,73.9295,73.9493,183758.0
2016-11-23 10:10:00,74.6,74.61,74.39,74.48,241456.0,73.9394,73.9493,73.7312,73.8204,241456.0
2016-11-23 10:20:00,74.48,74.49,74.24,74.34,274665.0,73.8204,73.8303,73.5825,73.6817,274665.0
2016-11-23 10:30:00,74.36,74.38,74.23,74.27,178777.0,73.7015,73.7213,73.5726,73.6123,178777.0
2016-11-23 10:40:00,74.27,74.28,74.1,74.27,212403.0,73.6123,73.6222,73.4438,73.6123,212403.0
2016-11-23 10:50:00,74.27,74.33,73.81,73.98,365970.0,73.6123,73.6718,73.1564,73.3249,365970.0
2016-11-23 11:00:00,73.98,74.26,73.77,74.24,419801.0,73.3249,73.6024,73.1167,73.5825,419801.0
2016-11-23 11:10:00,74.24,74.5,74.22,74.24,300878.0,73.5825,73.8402,73.5627,73.5825,300878.0
2016-11-23 11:20:00,74.26,74.28,73.92,73.93,197136.0,73.6024,73.6222,73.2654,73.2753,197136.0
2016-11-23 11:30:00,73.94,74.04,73.93,73.99,88470.0,73.2852,73.3843,73.2753,73.3348,88470.0
2016-11-23 11:40:00,73.99,74.0,73.85,73.92,286355.0,73.3348,73.3447,73.196,73.2654,286355.0
2016-11-23 11:50:00,73.92,74.0,73.81,73.9,157173.0,73.2654,73.3447,73.1564,73.2456,157173.0
2016-11-23 12:00:00,73.9,73.99,73.66,73.84,365937.0,73.2456,73.3348,73.0077,73.1861,365937.0
2016-11-23 12:10:00,73.84,74.11,73.74,73.97,146277.0,73.1861,73.4537,73.087,73.3149,146277.0
2016-11-23 12:20:00,73.97,74.1,73.96,74.0,104984.0,73.3149,73.4438,73.305,73.3447,104984.0
2016-11-23 12:30:00,73.99,74.07,73.84,73.89,69381.0,73.3348,73.4141,73.1861,73.2356,69381.0
2016-11-23 12:40:00,73.9,74.01,73.87,74.0,149379.0,73.2456,73.3546,73.2158,73.3447,149379.0
2016-11-23 12:50:00,74.0,74.05,73.93,74.04,152883.0,73.3447,73.3942,73.2753,73.3843,152883.0
2016-11-23 13:00:00,74.05,74.05,73.9,73.92,96803.0,73.3942,73.3942,73.2456,73.2654,96803.0
2016-11-23 13:10:00,73.92,73.99,73.85,73.9,74325.0,73.2654,73.3348,73.196,73.2456,74325.0
2016-11-23 13:20:00,73.89,73.91,73.69,73.75,137843.0,73.2356,73.2555,73.0374,73.0969,137843.0
2016-11-23 13:30:00,73.75,73.85,73.75,73.81,74020.0,73.0969,73.196,73.0969,73.1564,74020.0
2016-11-23 13:40:00,73.82,73.88,73.6,73.63,104820.0,73.1663,73.2257,72.9482,72.978,104820.0
2016-11-23 13:50:00,73.63,73.66,73.54,73.56,85213.0,72.978,73.0077,72.8887,72.9086,85213.0
2016-11-23 14:00:00,73.58,73.8,73.57,73.64,158873.0,72.9284,73.1464,72.9185,72.9879,158873.0
2016-11-23 14:10:00,73.65,73.71,73.55,73.6,125931.0,72.9978,73.0572,72.8987,72.9482,125931.0
2016-11-23 14:20:00,73.61,73.77,73.56,73.76,136789.0,72.9581,73.1167,72.9086,73.1068,136789.0
2016-11-23 14:30:00,73.76,73.78,73.65,73.78,121800.0,73.1068,73.1266,72.9978,73.1266,121800.0
2016-11-23 14:40:00,73.78,73.8,73.73,73.76,155584.0,73.1266,73.1464,73.0771,73.1068,155584.0
2016-11-23 14:50:00,73.76,73.87,73.75,73.81,173600.0,73.1068,73.2158,73.0969,73.1564,173600.0
2016-11-23 15:00:00,73.82,73.88,73.8,73.84,109897.0,73.1663,73.2257,73.1464,73.1861,109897.0
2016-11-23 15:10:00,73.84,73.86,73.71,73.73,94510.0,73.1861,73.2059,73.0572,73.0771,94510.0
2016-11-23 15:20:00,73.74,73.79,73.7,73.75,154135.0,73.087,73.1365,73.0473,73.0969,154135.0
2016-11-23 15:30:00,73.75,73.82,73.73,73.8,178747.0,73.0969,73.1663,73.0771,73.1464,178747.0
2016-11-23 15:40:00,73.8,73.93,73.79,73.9,322954.0,73.1464,73.2753,73.1365,73.2456,322954.0
2016-11-23 15:50:00,73.9,73.96,73.86,73.94,387381.0,73.2456,73.305,73.2059,73.2852,387381.0
2016-11-25 09:30:00,73.96,74.17,73.5,73.69,200666.0,73.305,73.5132,72.8491,73.0374,200666.0
2016-11-25 09:40:00,73.69,73.78,73.61,73.71,69383.0,73.0374,73.1266,72.9581,73.0572,69383.0
2016-11-25 09:50:00,73.71,73.77,73.51,73.62,105013.0,73.0572,73.1167,72.859,72.968,105013.0
2016-11-25 10:00:00,73.61,73.72,73.55,73.57,146562.0,72.9581,73.0672,72.8987,72.9185,146562.0
2016-11-25 10:10:00,73.55,73.77,73.51,73.77,117961.0,72.8987,73.1167,72.859,73.1167,117961.0
2016-11-25 10:20:00,73.78,73.97,73.78,73.84,95506.0,73.1266,73.3149,73.1266,73.1861,95506.0
2016-11-25 10:30:00,73.82,74.03,73.82,73.98,92724.0,73.1663,73.3744,73.1663,73.3249,92724.0
2016-11-25 10:40:00,73.97,73.99,73.91,73.95,66120.0,73.3149,73.3348,73.2555,73.2951,66120.0
2016-11-25 10:50:00,73.95,73.96,73.77,73.95,100759.0,73.2951,73.305,73.1167,73.2951,100759.0
2016-11-25 11:00:00,73.95,73.97,73.81,73.85,112839.0,73.2951,73.3149,73.1564,73.196,112839.0
2016-11-25 11:10:00,73.85,73.92,73.8,73.85,50431.0,73.196,73.2654,73.1464,73.196,50431.0
2016-11-25 11:20:00,73.85,73.88,73.75,73.79,55012.0,73.196,73.2257,73.0969,73.1365,55012.0
2016-11-25 11:30:00,73.79,73.84,73.74,73.78,46225.0,73.1365,73.1861,73.087,73.1266,46225.0
2016-11-25 11:40:00,73.77,73.9,73.77,73.82,38779.0,73.1167,73.2456,73.1167,73.1663,38779.0
2016-11-25 11:50:00,73.83,73.87,73.75,73.75,65640.0,73.1762,73.2158,73.0969,73.0969,65640.0
2016-11-25 12:00:00,73.76,73.79,73.73,73.73,50949.0,73.1068,73.1365,73.0771,73.0771,50949.0
2016-11-25 12:10:00,73.73,73.74,73.65,73.68,75259.0,73.0771,73.087,72.9978,73.0275,75259.0
2016-11-25 12:20:00,73.68,73.8,73.68,73.76,57187.0,73.0275,73.1464,73.0275,73.1068,57187.0
2016-11-25 12:30:00,73.75,73.77,73.65,73.67,71475.0,73.0969,73.1167,72.9978,73.0176,71475.0
2016-11-25 12:40:00,73.68,73.72,73.54,73.6,172872.0,73.0275,73.0672,72.8887,72.9482,172872.0
2016-11-25 12:50:00,73.6,73.71,73.58,73.66,179535.0,72.9482,73.0572,72.9284,73.0077,179535.0
2016-11-28 09:30:00,73.55,73.93,73.26,73.39,275230.0,72.8987,73.2753,72.6112,72.7401,275230.0
2016-11-28 09:40:00,73.35,73.4,72.82,72.88,250127.0,72.7004,72.75,72.1751,72.2346,250127.0
2016-11-28 09:50:00,72.9,73.28,72.88,73.0,145489.0,72.2544,72.6311,72.2346,72.3535,145489.0
2016-11-28 10:00:00,73.02,73.21,72.84,73.2,201487.0,72.3734,72.5617,72.1949,72.5518,201487.0
2016-11-28 10:10:00,73.2,73.27,73.14,73.18,169613.0,72.5518,72.6211,72.4923,72.5319,169613.0
2016-11-28 10:20:00,73.18,73.25,73.09,73.2,190617.0,72.5319,72.6013,72.4427,72.5518,190617.0
2016-11-28 10:30:00,73.22,73.31,73.19,73.23,135480.0,72.5716,72.6608,72.5418,72.5815,135480.0
2016-11-28 10:40:00,73.23,73.23,73.11,73.22,117328.0,72.5815,72.5815,72.4626,72.5716,117328.0
2016-11-28 10:50:00,73.22,73.22,72.93,72.95,122366.0,72.5716,72.5716,72.2842,72.304,122366.0
2016-11-28 11:00:00,72.95,73.11,72.87,73.04,244492.0,72.304,72.4626,72.2247,72.3932,244492.0
2016-11-28 11:10:00,73.03,73.05,72.97,72.97,111519.0,72.3833,72.4031,72.3238,72.3238,111519.0
2016-11-28 11:20:00,72.98,73.03,72.86,73.0,124077.0,72.3337,72.3833,72.2148,72.3535,124077.0
2016-11-28 11:30:00,73.0,73.04,72.95,73.03,113806.0,72.3535,72.3932,72.304,72.3833,113806.0
2016-11-28 11:40:00,73.03,73.05,72.99,73.0,71809.0,72.3833,72.4031,72.3436,72.3535,71809.0
2016-11-28 11:50:00,72.99,73.03,72.9,73.02,88376.0,72.3436,72.3833,72.2544,72.3734,88376.0
2016-11-28 12:00:00,73.03,73.1,73.02,73.04,80037.0,72.3833,72.4526,72.3734,72.3932,80037.0
2016-11-28 12:10:00,73.04,73.04,72.96,73.02,59175.0,72.3932,72.3932,72.3139,72.3734,59175.0
2016-11-28 12:20:00,73.02,73.04,72.93,73.02,57388.0,72.3734,72.3932,72.2842,72.3734,57388.0
2016-11-28 12:30:00,73.02,73.04,72.98,73.0,101665.0,72.3734,72.3932,72.3337,72.3535,101665.0
2016-11-28 12:40:00,73.0,73.0,72.85,72.86,78622.0,72.3535,72.3535,72.2049,72.2148,78622.0
2016-11-28 12:50:00,72.87,72.92,72.79,72.9,80011.0,72.2247,72.2742,72.1454,72.2544,80011.0
2016-11-28 13:00:00,72.91,72.92,72.87,72.9,62654.0,72.2643,72.2742,72.2247,72.2544,62654.0
2016-11-28 13:10:00,72.9,72.97,72.87,72.89,109940.0,72.2544,72.3238,72.2247,72.2445,109940.0
2016-11-28 13:20:00,72.88,72.91,72.79,72.81,68661.0,72.2346,72.2643,72.1454,72.1652,68661.0
2016-11-28 13:30:00,72.81,72.88,72.79,72.88,61005.0,72.1652,72.2346,72.1454,72.2346,61005.0
2016-11-28 13:40:00,72.87,72.96,72.87,72.92,70256.0,72.2247,72.3139,72.2247,72.2742,70256.0
2016-11-28 13:50:00,72.92,72.93,72.88,72.89,116062.0,72.2742,72.2842,72.2346,72.2445,116062.0
2016-11-28 14:00:00,72.9,72.91,72.82,72.83,125933.0,72.2544,72.2643,72.1751,72.185,125933.0
2016-11-28 14:10:00,72.83,72.89,72.82,72.89,63281.0,72.185,72.2445,72.1751,72.2445,63281.0
2016-11-28 14:20:00,72.89,72.94,72.88,72.89,84416.0,72.2445,72.2941,72.2346,72.2445,84416.0
2016-11-28 14:30:00,72.9,72.95,72.88,72.91,96070.0,72.2544,72.304,72.2346,72.2643,96070.0
2016-11-28 14:40:00,72.91,72.91,72.84,72.87,126606.0,72.2643,72.2643,72.1949,72.2247,126606.0
2016-11-28 14:50:00,72.87,72.9,72.81,72.9,65196.0,72.2247,72.2544,72.1652,72.2544,65196.0
2016-11-28 15:00:00,72.9,72.91,72.88,72.88,111160.0,72.2544,72.2643,72.2346,72.2346,111160.0
2016-11-28 15:10:00,72.89,72.91,72.86,72.9,88690.0,72.2445,72.2643,72.2148,72.2544,88690.0
2016-11-28 15:20:00,72.89,72.95,72.88,72.95,105166.0,72.2445,72.304,72.2346,72.304,105166.0
2016-11-28 15:30:00,72.94,72.95,72.93,72.94,95537.0,72.2941,72.304,72.2842,72.2941,95537.0
2016-11-28 15:40:00,72.93,72.95,72.84,72.92,226921.0,72.2842,72.304,72.1949,72.2742,226921.0
2016-11-28 15:50:00,72.92,72.99,72.88,72.93,431201.0,72.2742,72.3436,72.2346,72.2842,431201.0
2016-11-29 09:30:00,72.76,73.08,72.7,73.05,252774.0,72.1157,72.4328,72.0562,72.4031,252774.0
2016-11-29 09:40:00,73.02,73.1,72.62,72.65,135692.0,72.3734,72.4526,71.9769,72.0066,135692.0
2016-11-29 09:50:00,72.67,72.72,72.41,72.52,122987.0,72.0265,72.076,71.7688,71.8778,122987.0
2016-11-29 10:00:00,72.54,72.77,72.54,72.72,150575.0,71.8976,72.1256,71.8976,72.076,150575.0
2016-11-29 10:10:00,72.73,72.82,72.67,72.68,218880.0,72.0859,72.1751,72.0265,72.0364,218880.0
2016-11-29 10:20:00,72.69,72.83,72.63,72.68,246898.0,72.0463,72.185,71.9868,72.0364,246898.0
2016-11-29 10:30:00,72.67,72.77,72.54,72.58,124966.0,72.0265,72.1256,71.8976,71.9373,124966.0
2016-11-29 10:40:00,72.6,72.73,72.53,72.73,84645.0,71.9571,72.0859,71.8877,72.0859,84645.0
2016-11-29 10:50:00,72.73,72.74,72.65,72.68,61489.0,72.0859,72.0958,72.0066,72.0364,61489.0
2016-11-29 11:00:00,72.67,72.67,72.52,72.59,61111.0,72.0265,72.0265,71.8778,71.9472,61111.0
2016-11-29 11:10:00,72.59,72.63,72.53,72.58,78877.0,71.9472,71.9868,71.8877,71.9373,78877.0
2016-11-29 11:20:00,72.58,72.6,72.53,72.57,122877.0,71.9373,71.9571,71.8877,71.9273,122877.0
2016-11-29 11:30:00,72.58,72.66,72.56,72.61,118823.0,71.9373,72.0165,71.9174,71.967,118823.0
2016-11-29 11:40:00,72.61,72.73,72.61,72.68,73960.0,71.967,72.0859,71.967,72.0364,73960.0
2016-11-29 11:50:00,72.68,72.8,72.51,72.72,263115.0,72.0364,72.1553,71.8679,72.076,263115.0
2016-11-29 12:00:00,72.72,72.73,72.6,72.65,112473.0,72.076,72.0859,71.9571,72.0066,112473.0
2016-11-29 12:10:00,72.66,72.67,72.5,72.6,145758.0,72.0165,72.0265,71.858,71.9571,145758.0
2016-11-29 12:20:00,72.6,72.7,72.59,72.65,82525.0,71.9571,72.0562,71.9472,72.0066,82525.0
2016-11-29 12:30:00,72.65,72.69,72.63,72.65,60853.0,72.0066,72.0463,71.9868,72.0066,60853.0
2016-11-29 12:40:00,72.65,72.74,72.56,72.71,205421.0,72.0066,72.0958,71.9174,72.0661,205421.0
2016-11-29 12:50:00,72.72,72.81,72.67,72.77,92502.0,72.076,72.1652,72.0265,72.1256,92502.0
2016-11-29 13:00:00,72.77,72.81,72.71,72.74,59903.0,72.1256,72.1652,72.0661,72.0958,59903.0
2016-11-29 13:10:00,72.74,72.77,72.7,72.77,76396.0,72.0958,72.1256,72.0562,72.1256,76396.0
2016-11-29 13:20:00,72.77,72.78,72.73,72.75,143779.0,72.1256,72.1355,72.0859,72.1057,143779.0
2016-11-29 13:30:00,72.75,72.83,72.7,72.8,94559.0,72.1057,72.185,72.0562,72.1553,94559.0
2016-11-29 13:40:00,72.8,72.89,72.79,72.84,118447.0,72.1553,72.2445,72.1454,72.1949,118447.0
2016-11-29 13:50:00,72.85,73.06,72.82,73.05,223088.0,72.2049,72.413,72.1751,72.4031,223088.0
2016-11-29 14:00:00,73.05,73.12,72.93,73.11,170338.0,72.4031,72.4725,72.2842,72.4626,170338.0
2016-11-29 14:10:00,73.11,73.32,73.1,73.31,122132.0,72.4626,72.6707,72.4526,72.6608,122132.0
2016-11-29 14:20:00,73.31,73.31,73.16,73.17,107947.0,72.6608,72.6608,72.5121,72.522,107947.0
2016-11-29 14:30:00,73.17,73.24,73.17,73.21,161209.0,72.522,72.5914,72.522,72.5617,161209.0
2016-11-29 14:40:00,73.21,73.28,73.15,73.18,123454.0,72.5617,72.6311,72.5022,72.5319,123454.0
2016-11-29 14:50:00,73.19,73.21,73.14,73.19,132532.0,72.5418,72.5617,72.4923,72.5418,132532.0
2016-11-29 15:00:00,73.18,73.19,73.08,73.12,124069.0,72.5319,72.5418,72.4328,72.4725,124069.0
2016-11-29 15:10:00,73.11,73.27,73.1,73.18,265528.0,72.4626,72.6211,72.4526,72.5319,265528.0
2016-11-29 15:20:00,73.19,73.21,73.07,73.11,192143.0,72.5418,72.5617,72.4229,72.4626,192143.0
2016-11-29 15:30:00,73.12,73.14,73.03,73.06,188794.0,72.4725,72.4923,72.3833,72.413,188794.0
2016-11-29 15:40:00,73.06,73.09,72.94,72.95,252847.0,72.413,72.4427,72.2941,72.304,252847.0
2016-11-29 15:50:00,72.95,73.01,72.78,72.94,684226.0,72.304,72.3634,72.1355,72.2941,684226.0
2016-11-30 09:30:00,73.15,73.25,73.0,73.1,223390.0,72.5022,72.6013,72.3535,72.4526,223390.0
2016-11-30 09:40:00,73.08,73.3,73.02,73.03,158131.0,72.4328,72.6509,72.3734,72.3833,158131.0
2016-11-30 09:50:00,73.01,73.01,72.83,72.86,99867.0,72.3634,72.3634,72.185,72.2148,99867.0
2016-11-30 10:00:00,72.86,73.11,72.7,73.08,135591.0,72.2148,72.4626,72.0562,72.4328,135591.0
2016-11-30 10:10:00,73.1,73.22,72.79,72.82,155055.0,72.4526,72.5716,72.1454,72.1751,155055.0
2016-11-30 10:20:00,72.82,72.84,72.5,72.63,130857.0,72.1751,72.1949,71.858,71.9868,130857.0
2016-11-30 10:30:00,72.61,72.94,72.56,72.94,122605.0,71.967,72.2941,71.9174,72.2941,122605.0
2016-11-30 10:40:00,72.93,73.07,72.9,73.03,151086.0,72.2842,72.4229,72.2544,72.3833,151086.0
2016-11-30 10:50:00,73.02,73.21,72.99,73.09,137236.0,72.3734,72.5617,72.3436,72.4427,137236.0
2016-11-30 11:00:00,73.09,73.13,72.9,73.06,68917.0,72.4427,72.4824,72.2544,72.413,68917.0
2016-11-30 11:10:00,73.06,73.08,72.87,72.88,71078.0,72.413,72.4328,72.2247,72.2346,71078.0
2016-11-30 11:20:00,72.88,73.0,72.85,72.94,73165.0,72.2346,72.3535,72.2049,72.2941,73165.0
2016-11-30 11:30:00,72.94,73.08,72.89,73.05,67082.0,72.2941,72.4328,72.2445,72.4031,67082.0
2016-11-30 11:40:00,73.03,73.12,72.93,72.96,65085.0,72.3833,72.4725,72.2842,72.3139,65085.0
2016-11-30 11:50:00,72.97,73.15,72.89,73.14,174177.0,72.3238,72.5022,72.2445,72.4923,174177.0
2016-11-30 12:00:00,73.15,73.16,72.97,73.07,144285.0,72.5022,72.5121,72.3238,72.4229,144285.0
2016-11-30 12:10:00,73.07,73.14,72.91,73.03,137988.0,72.4229,72.4923,72.2643,72.3833,137988.0
2016-11-30 12:20:00,73.03,73.08,72.92,72.95,124673.0,72.3833,72.4328,72.2742,72.304,124673.0
2016-11-30 12:30:00,72.96,73.07,72.91,73.01,175059.0,72.3139,72.4229,72.2643,72.3634,175059.0
2016-11-30 12:40:00,73.0,73.07,72.85,72.88,72712.0,72.3535,72.4229,72.2049,72.2346,72712.0
2016-11-30 12:50:00,72.86,73.04,72.83,73.03,28596.0,72.2148,72.3932,72.185,72.3833,28596.0
2016-11-30 13:00:00,73.03,73.05,72.84,72.87,37253.0,72.3833,72.4031,72.1949,72.2247,37253.0
2016-11-30 13:10:00,72.88,73.06,72.88,73.0,31955.0,72.2346,72.413,72.2346,72.3535,31955.0
2016-11-30 13:20:00,73.0,73.0,72.76,72.81,95205.0,72.3535,72.3535,72.1157,72.1652,95205.0
2016-11-30 13:30:00,72.81,72.82,72.65,72.75,49764.0,72.1652,72.1751,72.0066,72.1057,49764.0
2016-11-30 13:40:00,72.75,72.86,72.73,72.85,47698.0,72.1057,72.2148,72.0859,72.2049,47698.0
2016-11-30 13:50:00,72.85,72.89,72.69,72.75,39691.0,72.2049,72.2445,72.0463,72.1057,39691.0
2016-11-30 14:00:00,72.74,72.77,72.62,72.63,94201.0,72.0958,72.1256,71.9769,71.9868,94201.0
2016-11-30 14:10:00,72.63,72.64,72.53,72.6,76750.0,71.9868,71.9967,71.8877,71.9571,76750.0
2016-11-30 14:20:00,72.6,72.69,72.48,72.6,150581.0,71.9571,72.0463,71.8381,71.9571,150581.0
2016-11-30 14:30:00,72.6,72.6,72.43,72.45,125480.0,71.9571,71.9571,71.7886,71.8084,125480.0
2016-11-30 14:40:00,72.45,72.45,72.21,72.23,207454.0,71.8084,71.8084,71.5705,71.5903,207454.0
2016-11-30 14:50:00,72.22,72.34,72.2,72.33,124269.0,71.5804,71.6994,71.5606,71.6895,124269.0
2016-11-30 15:00:00,72.33,72.35,72.13,72.16,149318.0,71.6895,71.7093,71.4912,71.521,149318.0
2016-11-30 15:10:00,72.17,72.21,72.05,72.1,196546.0,71.5309,71.5705,71.4119,71.4615,196546.0
2016-11-30 15:20:00,72.1,72.24,72.07,72.17,190727.0,71.4615,71.6003,71.4318,71.5309,190727.0
2016-11-30 15:30:00,72.17,72.17,72.06,72.07,210524.0,71.5309,71.5309,71.4219,71.4318,210524.0
2016-11-30 15:40:00,72.08,72.23,72.04,72.2,306137.0,71.4417,71.5903,71.402,71.5606,306137.0
2016-11-30 15:50:00,72.2,72.21,72.02,72.03,611912.0,71.5606,71.5705,71.3822,71.3921,611912.0
2016-12-01 09:30:00,72.14,72.23,71.5,71.56,188517.0,71.5011,71.5903,70.8668,70.9263,188517.0
2016-12-01 09:40:00,71.54,71.87,71.37,71.72,369209.0,70.9065,71.2335,70.738,71.0849,369209.0
2016-12-01 09:50:00,71.75,71.85,71.39,71.8,221095.0,71.1146,71.2137,70.7578,71.1642,221095.0
2016-12-01 10:00:00,71.8,72.05,71.73,71.86,118403.0,71.1642,71.4119,71.0948,71.2236,118403.0
2016-12-01 10:10:00,71.86,71.92,71.28,71.34,175086.0,71.2236,71.2831,70.6488,70.7082,175086.0
2016-12-01 10:20:00,71.36,71.36,71.02,71.07,127995.0,70.7281,70.7281,70.3911,70.4406,127995.0
2016-12-01 10:30:00,71.07,71.07,70.28,70.35,328274.0,70.4406,70.4406,69.6576,69.727,328274.0
2016-12-01 10:40:00,70.35,70.36,69.58,69.65,429398.0,69.727,69.7369,68.9638,69.0332,429398.0
2016-12-01 10:50:00,69.65,69.65,68.86,69.46,566127.0,69.0332,69.0332,68.2502,68.8449,566127.0
2016-12-01 11:00:00,69.5,69.72,69.34,69.55,359633.0,68.8845,69.1026,68.7259,68.9341,359633.0
2016-12-01 11:10:00,69.56,69.6,69.39,69.53,299953.0,68.944,68.9836,68.7755,68.9143,299953.0
2016-12-01 11:20:00,69.53,69.97,69.53,69.9,330335.0,68.9143,69.3504,68.9143,69.281,330335.0
2016-12-01 11:30:00,69.88,69.99,69.7,69.79,609219.0,69.2612,69.3702,69.0828,69.172,609219.0
2016-12-01 11:40:00,69.78,70.05,69.66,70.0,218401.0,69.162,69.4297,69.0431,69.3801,218401.0
2016-12-01 11:50:00,70.01,70.03,69.73,69.8,163605.0,69.39,69.4098,69.1125,69.1819,163605.0
2016-12-01 12:00:00,69.8,69.81,69.53,69.57,106446.0,69.1819,69.1918,68.9143,68.9539,106446.0
2016-12-01 12:10:00,69.56,69.61,69.42,69.45,109127.0,68.944,68.9936,68.8052,68.835,109127.0
2016-12-01 12:20:00,69.43,69.54,69.21,69.25,138446.0,68.8151,68.9242,68.5971,68.6367,138446.0
2016-12-01 12:30:00,69.23,69.43,69.21,69.29,187792.0,68.6169,68.8151,68.5971,68.6764,187792.0
2016-12-01 12:40:00,69.29,69.36,69.17,69.19,163340.0,68.6764,68.7458,68.5574,68.5773,163340.0
2016-12-01 12:50:00,69.19,69.25,69.08,69.12,74392.0,68.5773,68.6367,68.4682,68.5079,74392.0
2016-12-01 13:00:00,69.13,69.13,68.72,68.73,229157.0,68.5178,68.5178,68.1114,68.1213,229157.0
2016-12-01 13:10:00,68.74,68.85,68.71,68.8,169250.0,68.1313,68.2403,68.1015,68.1907,169250.0
2016-12-01 13:20:00,68.8,68.86,68.62,68.72,295408.0,68.1907,68.2502,68.0123,68.1114,295408.0
2016-12-01 13:30:00,68.73,68.93,68.66,68.87,174042.0,68.1213,68.3196,68.052,68.2601,174042.0
2016-12-01 13:40:00,68.87,68.92,68.65,68.84,158134.0,68.2601,68.3097,68.0421,68.2304,158134.0
2016-12-01 13:50:00,68.85,68.91,68.7,68.72,133407.0,68.2403,68.2998,68.0916,68.1114,133407.0
2016-12-01 14:00:00,68.72,68.86,68.71,68.8,158079.0,68.1114,68.2502,68.1015,68.1907,158079.0
2016-12-01 14:10:00,68.8,69.13,68.79,69.06,147542.0,68.1907,68.5178,68.1808,68.4484,147542.0
2016-12-01 14:20:00,69.06,69.15,68.84,68.85,143586.0,68.4484,68.5376,68.2304,68.2403,143586.0
2016-12-01 14:30:00,68.84,68.9,68.75,68.77,96726.0,68.2304,68.2898,68.1412,68.161,96726.0
2016-12-01 14:40:00,68.78,68.88,68.77,68.84,136556.0,68.1709,68.27,68.161,68.2304,136556.0
2016-12-01 14:50:00,68.85,68.85,68.68,68.73,148145.0,68.2403,68.2403,68.0718,68.1213,148145.0
2016-12-01 15:00:00,68.73,68.76,68.52,68.54,234856.0,68.1213,68.1511,67.9132,67.933,234856.0
2016-12-01 15:10:00,68.55,68.58,68.28,68.28,350734.0,67.9429,67.9727,67.6753,67.6753,350734.0
2016-12-01 15:20:00,68.28,68.37,68.21,68.33,282019.0,67.6753,67.7645,67.6059,67.7249,282019.0
2016-12-01 15:30:00,68.33,68.4,68.27,68.36,406299.0,67.7249,67.7943,67.6654,67.7546,406299.0
2016-12-01 15:40:00,68.35,68.52,68.32,68.34,429748.0,67.7447,67.9132,67.715,67.7348,429748.0
2016-12-01 15:50:00,68.33,68.5,68.33,68.48,570912.0,67.7249,67.8934,67.7249,67.8736,570912.0
2016-12-02 09:30:00,66.59,68.18,66.43,68.1,1198307.0,66.0003,67.5762,65.8417,67.4969,1198307.0
2016-12-02 09:40:00,68.1,68.38,67.52,68.13,779086.0,67.4969,67.7744,66.9221,67.5267,779086.0
2016-12-02 09:50:00,68.11,68.19,67.81,68.08,851876.0,67.5068,67.5861,67.2095,67.4771,851876.0
2016-12-02 10:00:00,68.09,68.39,68.0,68.2,858889.0,67.487,67.7844,67.3978,67.596,858889.0
2016-12-02 10:10:00,68.2,68.21,67.21,67.61,761241.0,67.596,67.6059,66.6148,67.0113,761241.0
2016-12-02 10:20:00,67.6,67.76,67.39,67.57,441112.0,67.0014,67.1599,66.7932,66.9716,441112.0
2016-12-02 10:30:00,67.58,68.3,67.51,68.29,348951.0,66.9815,67.6952,66.9121,67.6852,348951.0
2016-12-02 10:40:00,68.27,68.5,68.14,68.41,471865.0,67.6654,67.8934,67.5366,67.8042,471865.0
2016-12-02 10:50:00,68.42,68.6,68.41,68.53,365068.0,67.8141,67.9925,67.8042,67.9231,365068.0
2016-12-02 11:00:00,68.53,68.72,68.45,68.68,348965.0,67.9231,68.1114,67.8438,68.0718,348965.0
2016-12-02 11:10:00,68.67,68.71,68.43,68.52,345400.0,68.0619,68.1015,67.824,67.9132,345400.0
2016-12-02 11:20:00,68.52,68.74,68.45,68.63,377859.0,67.9132,68.1313,67.8438,68.0222,377859.0
2016-12-02 11:30:00,68.65,68.68,68.46,68.51,371977.0,68.0421,68.0718,67.8537,67.9033,371977.0
2016-12-02 11:40:00,68.51,68.89,68.49,68.84,391836.0,67.9033,68.2799,67.8835,68.2304,391836.0
2016-12-02 11:50:00,68.86,69.22,68.85,69.06,371282.0,68.2502,68.607,68.2403,68.4484,371282.0
2016-12-02 12:00:00,69.06,69.2,68.95,69.03,317466.0,68.4484,68.5872,68.3394,68.4187,317466.0
2016-12-02 12:10:00,69.03,69.04,68.8,68.93,193041.0,68.4187,68.4286,68.1907,68.3196,193041.0
2016-12-02 12:20:00,68.94,69.01,68.81,68.93,154350.0,68.3295,68.3989,68.2006,68.3196,154350.0
2016-12-02 12:30:00,68.93,68.95,68.72,68.84,156398.0,68.3196,68.3394,68.1114,68.2304,156398.0
2016-12-02 12:40:00,68.84,68.93,68.74,68.77,153003.0,68.2304,68.3196,68.1313,68.161,153003.0
2016-12-02 12:50:00,68.78,69.29,68.77,69.26,282701.0,68.1709,68.6764,68.161,68.6467,282701.0
2016-12-02 13:00:00,69.26,69.34,69.17,69.2,317552.0,68.6467,68.7259,68.5574,68.5872,317552.0
2016-12-02 13:10:00,69.2,69.36,69.18,69.31,315518.0,68.5872,68.7458,68.5674,68.6962,315518.0
2016-12-02 13:20:00,69.3,69.46,69.25,69.26,217409.0,68.6863,68.8449,68.6367,68.6467,217409.0
2016-12-02 13:30:00,69.25,69.32,69.13,69.25,263989.0,68.6367,68.7061,68.5178,68.6367,263989.0
2016-12-02 13:40:00,69.25,69.33,69.09,69.1,280518.0,68.6367,68.716,68.4782,68.4881,280518.0
2016-12-02 13:50:00,69.11,69.13,68.83,68.86,254362.0,68.498,68.5178,68.2205,68.2502,254362.0
2016-12-02 14:00:00,68.85,68.93,68.62,68.62,255816.0,68.2403,68.3196,68.0123,68.0123,255816.0
2016-12-02 14:10:00,68.61,68.61,68.38,68.4,186192.0,68.0024,68.0024,67.7744,67.7943,186192.0
2016-12-02 14:20:00,68.41,68.55,68.28,68.47,175853.0,67.8042,67.9429,67.6753,67.8636,175853.0
2016-12-02 14:30:00,68.46,68.67,68.44,68.52,173780.0,67.8537,68.0619,67.8339,67.9132,173780.0
2016-12-02 14:40:00,68.51,68.57,68.3,68.32,129625.0,67.9033,67.9628,67.6952,67.715,129625.0
2016-12-02 14:50:00,68.32,68.53,68.27,68.5,200787.0,67.715,67.9231,67.6654,67.8934,200787.0
2016-12-02 15:00:00,68.49,68.6,68.38,68.39,185282.0,67.8835,67.9925,67.7744,67.7844,185282.0
2016-12-02 15:10:00,68.39,68.45,68.25,68.28,176542.0,67.7844,67.8438,67.6456,67.6753,176542.0
2016-12-02 15:20:00,68.28,68.4,68.24,68.37,187883.0,67.6753,67.7943,67.6357,67.7645,187883.0
2016-12-02 15:30:00,68.37,68.45,68.32,68.37,214437.0,67.7645,67.8438,67.715,67.7645,214437.0
2016-12-02 15:40:00,68.37,68.48,68.3,68.33,430246.0,67.7645,67.8736,67.6952,67.7249,430246.0
2016-12-02 15:50:00,68.34,68.42,68.29,68.42,693719.0,67.7348,67.8141,67.6852,67.8141,693719.0
2016-12-05 09:30:00,69.09,69.59,69.02,69.14,403859.0,68.4782,68.9737,68.4088,68.5277,403859.0
2016-12-05 09:40:00,69.14,69.91,69.14,69.84,327535.0,68.5277,69.2909,68.5277,69.2215,327535.0
2016-12-05 09:50:00,69.84,70.18,69.83,70.1,420879.0,69.2215,69.5585,69.2116,69.4792,420879.0
2016-12-05 10:00:00,70.1,70.42,70.09,70.42,373859.0,69.4792,69.7964,69.4693,69.7964,373859.0
2016-12-05 10:10:00,70.42,70.5,70.21,70.25,295899.0,69.7964,69.8757,69.5882,69.6279,295899.0
2016-12-05 10:20:00,70.25,70.48,70.22,70.48,212681.0,69.6279,69.8558,69.5981,69.8558,212681.0
2016-12-05 10:30:00,70.46,70.72,70.44,70.7,269351.0,69.836,70.0937,69.8162,70.0739,269351.0
2016-12-05 10:40:00,70.7,71.18,70.6,71.12,443137.0,70.0739,70.5496,69.9748,70.4902,443137.0
2016-12-05 10:50:00,71.13,71.38,70.81,70.94,384282.0,70.5001,70.7479,70.1829,70.3118,384282.0
2016-12-05 11:00:00,70.94,70.95,70.72,70.8,188989.0,70.3118,70.3217,70.0937,70.173,188989.0
2016-12-05 11:10:00,70.81,70.83,70.66,70.66,137855.0,70.1829,70.2027,70.0343,70.0343,137855.0
2016-12-05 11:20:00,70.65,70.98,70.62,70.91,256262.0,70.0243,70.3514,69.9946,70.282,256262.0
2016-12-05 11:30:00,70.91,71.27,70.79,71.25,211350.0,70.282,70.6389,70.1631,70.619,211350.0
2016-12-05 11:40:00,71.24,71.32,71.02,71.09,243903.0,70.6091,70.6884,70.3911,70.4604,243903.0
2016-12-05 11:50:00,71.1,71.26,71.07,71.11,208775.0,70.4704,70.6289,70.4406,70.4803,208775.0
2016-12-05 12:00:00,71.11,71.18,70.94,71.05,211636.0,70.4803,70.5496,70.3118,70.4208,211636.0
2016-12-05 12:10:00,71.06,71.28,71.03,71.03,142534.0,70.4307,70.6488,70.401,70.401,142534.0
2016-12-05 12:20:00,71.04,71.17,70.88,71.16,158530.0,70.4109,70.5397,70.2523,70.5298,158530.0
2016-12-05 12:30:00,71.16,71.32,71.09,71.11,163246.0,70.5298,70.6884,70.4604,70.4803,163246.0
2016-12-05 12:40:00,71.12,71.46,71.05,71.44,212447.0,70.4902,70.8272,70.4208,70.8073,212447.0
2016-12-05 12:50:00,71.43,71.44,71.23,71.27,159408.0,70.7974,70.8073,70.5992,70.6389,159408.0
2016-12-05 13:00:00,71.28,71.32,71.11,71.31,140184.0,70.6488,70.6884,70.4803,70.6785,140184.0
2016-12-05 13:10:00,71.32,71.47,71.29,71.31,161226.0,70.6884,70.8371,70.6587,70.6785,161226.0
2016-12-05 13:20:00,71.31,71.4,71.02,71.03,242757.0,70.6785,70.7677,70.3911,70.401,242757.0
2016-12-05 13:30:00,71.03,71.21,70.98,71.03,139279.0,70.401,70.5794,70.3514,70.401,139279.0
2016-12-05 13:40:00,71.03,71.06,70.83,70.85,169066.0,70.401,70.4307,70.2027,70.2226,169066.0
2016-12-05 13:50:00,70.84,70.96,70.71,70.92,139307.0,70.2127,70.3316,70.0838,70.292,139307.0
2016-12-05 14:00:00,70.9,70.92,70.73,70.78,123940.0,70.2721,70.292,70.1036,70.1532,123940.0
2016-12-05 14:10:00,70.78,70.81,70.61,70.67,118176.0,70.1532,70.1829,69.9847,70.0442,118176.0
2016-12-05 14:20:00,70.66,70.77,70.56,70.76,148712.0,70.0343,70.1433,69.9351,70.1334,148712.0
2016-12-05 14:30:00,70.75,70.75,70.61,70.64,106526.0,70.1235,70.1235,69.9847,70.0144,106526.0
2016-12-05 14:40:00,70.63,70.68,70.53,70.64,98885.0,70.0045,70.0541,69.9054,70.0144,98885.0
2016-12-05 14:50:00,70.63,70.78,70.63,70.73,123987.0,70.0045,70.1532,70.0045,70.1036,123987.0
2016-12-05 15:00:00,70.75,70.82,70.66,70.81,142309.0,70.1235,70.1928,70.0343,70.1829,142309.0
2016-12-05 15:10:00,70.82,70.82,70.69,70.8,181303.0,70.1928,70.1928,70.064,70.173,181303.0
2016-12-05 15:20:00,70.8,70.86,70.75,70.77,169602.0,70.173,70.2325,70.1235,70.1433,169602.0
2016-12-05 15:30:00,70.77,70.77,70.65,70.65,198807.0,70.1433,70.1433,70.0243,70.0243,198807.0
2016-12-05 15:40:00,70.65,70.82,70.63,70.77,306942.0,70.0243,70.1928,70.0045,70.1433,306942.0
2016-12-05 15:50:00,70.77,70.89,70.75,70.78,596966.0,70.1433,70.2622,70.1235,70.1532,596966.0
2016-12-06 09:30:00,70.79,71.35,70.04,70.24,166977.0,70.1631,70.7181,69.4197,69.618,166977.0
2016-12-06 09:40:00,70.23,70.39,69.99,70.2,153260.0,69.6081,69.7666,69.3702,69.5783,153260.0
2016-12-06 09:50:00,70.22,70.51,70.17,70.48,136837.0,69.5981,69.8856,69.5486,69.8558,136837.0
2016-12-06 10:00:00,70.54,70.71,70.33,70.62,125882.0,69.9153,70.0838,69.7072,69.9946,125882.0
2016-12-06 10:10:00,70.59,70.63,70.15,70.19,123340.0,69.9649,70.0045,69.5288,69.5684,123340.0
2016-12-06 10:20:00,70.19,70.3,70.14,70.25,95993.0,69.5684,69.6774,69.5189,69.6279,95993.0
2016-12-06 10:30:00,70.27,70.62,70.27,70.49,79701.0,69.6477,69.9946,69.6477,69.8658,79701.0
2016-12-06 10:40:00,70.49,70.7,70.46,70.69,82039.0,69.8658,70.0739,69.836,70.064,82039.0
2016-12-06 10:50:00,70.69,70.79,70.63,70.74,97279.0,70.064,70.1631,70.0045,70.1135,97279.0
2016-12-06 11:00:00,70.75,70.77,70.68,70.69,95000.0,70.1235,70.1433,70.0541,70.064,95000.0
2016-12-06 11:10:00,70.67,70.67,70.4,70.48,54294.0,70.0442,70.0442,69.7766,69.8558,54294.0
2016-12-06 11:20:00,70.48,70.5,70.34,70.38,59785.0,69.8558,69.8757,69.7171,69.7567,59785.0
2016-12-06 11:30:00,70.38,70.44,70.33,70.43,66728.0,69.7567,69.8162,69.7072,69.8063,66728.0
2016-12-06 11:40:00,70.44,70.47,70.31,70.38,56708.0,69.8162,69.8459,69.6874,69.7567,56708.0
2016-12-06 11:50:00,70.37,70.5,70.35,70.47,49988.0,69.7468,69.8757,69.727,69.8459,49988.0
2016-12-06 12:00:00,70.47,70.58,70.43,70.49,48956.0,69.8459,69.955,69.8063,69.8658,48956.0
2016-12-06 12:10:00,70.5,70.61,70.47,70.51,52946.0,69.8757,69.9847,69.8459,69.8856,52946.0
2016-12-06 12:20:00,70.51,70.59,70.47,70.5,42950.0,69.8856,69.9649,69.8459,69.8757,42950.0
2016-12-06 12:30:00,70.51,70.52,70.45,70.45,158168.0,69.8856,69.8955,69.8261,69.8261,158168.0
2016-12-06 12:40:00,70.44,70.45,70.28,70.28,40687.0,69.8162,69.8261,69.6576,69.6576,40687.0
2016-12-06 12:50:00,70.27,70.38,70.24,70.26,118146.0,69.6477,69.7567,69.618,69.6378,118146.0
2016-12-06 13:00:00,70.25,70.39,70.23,70.37,46397.0,69.6279,69.7666,69.6081,69.7468,46397.0
2016-12-06 13:10:00,70.36,70.47,70.35,70.38,41760.0,69.7369,69.8459,69.727,69.7567,41760.0
2016-12-06 13:20:00,70.37,70.39,70.28,70.28,38610.0,69.7468,69.7666,69.6576,69.6576,38610.0
2016-12-06 13:30:00,70.28,70.36,70.26,70.34,93681.0,69.6576,69.7369,69.6378,69.7171,93681.0
2016-12-06 13:40:00,70.34,70.64,70.34,70.58,71048.0,69.7171,70.0144,69.7171,69.955,71048.0
2016-12-06 13:50:00,70.57,70.63,70.51,70.62,70962.0,69.9451,70.0045,69.8856,69.9946,70962.0
2016-12-06 14:00:00,70.63,70.69,70.57,70.63,60714.0,70.0045,70.064,69.9451,70.0045,60714.0
2016-12-06 14:10:00,70.63,70.72,70.62,70.64,40391.0,70.0045,70.0937,69.9946,70.0144,40391.0
2016-12-06 14:20:00,70.64,70.88,70.63,70.71,119987.0,70.0144,70.2523,70.0045,70.0838,119987.0
2016-12-06 14:30:00,70.7,70.74,70.56,70.67,55787.0,70.0739,70.1135,69.9351,70.0442,55787.0
2016-12-06 14:40:00,70.68,70.78,70.61,70.75,71723.0,70.0541,70.1532,69.9847,70.1235,71723.0
2016-12-06 14:50:00,70.77,70.82,70.74,70.78,66465.0,70.1433,70.1928,70.1135,70.1532,66465.0
2016-12-06 15:00:00,70.79,70.83,70.6,70.65,84649.0,70.1631,70.2027,69.9748,70.0243,84649.0
2016-12-06 15:10:00,70.65,70.67,70.6,70.65,62683.0,70.0243,70.0442,69.9748,70.0243,62683.0
2016-12-06 15:20:00,70.65,70.66,70.53,70.63,86164.0,70.0243,70.0343,69.9054,70.0045,86164.0
2016-12-06 15:30:00,70.64,70.75,70.62,70.7,178273.0,70.0144,70.1235,69.9946,70.0739,178273.0
2016-12-06 15:40:00,70.7,70.74,70.6,70.61,207075.0,70.0739,70.1135,69.9748,69.9847,207075.0
2016-12-06 15:50:00,70.6,70.68,70.59,70.62,312514.0,69.9748,70.0541,69.9649,69.9946,312514.0
2016-12-07 09:30:00,70.73,70.99,70.47,70.99,128634.0,70.1036,70.3613,69.8459,70.3613,128634.0
2016-12-07 09:40:00,70.95,70.97,70.54,70.61,147081.0,70.3217,70.3415,69.9153,69.9847,147081.0
2016-12-07 09:50:00,70.61,70.64,70.42,70.51,115206.0,69.9847,70.0144,69.7964,69.8856,115206.0
2016-12-07 10:00:00,70.51,70.8,70.44,70.78,109282.0,69.8856,70.173,69.8162,70.1532,109282.0
2016-12-07 10:10:00,70.78,71.14,70.77,70.89,120438.0,70.1532,70.51,70.1433,70.2622,120438.0
2016-12-07 10:20:00,70.89,71.08,70.82,70.97,98689.0,70.2622,70.4505,70.1928,70.3415,98689.0
2016-12-07 10:30:00,70.95,70.98,70.74,70.76,105354.0,70.3217,70.3514,70.1135,70.1334,105354.0
2016-12-07 10:40:00,70.75,70.89,70.67,70.78,74677.0,70.1235,70.2622,70.0442,70.1532,74677.0
2016-12-07 10:50:00,70.78,70.8,70.55,70.61,60416.0,70.1532,70.173,69.9252,69.9847,60416.0
2016-12-07 11:00:00,70.61,70.7,70.36,70.4,63137.0,69.9847,70.0739,69.7369,69.7766,63137.0
2016-12-07 11:10:00,70.41,70.46,70.29,70.4,81244.0,69.7865,69.836,69.6675,69.7766,81244.0
2016-12-07 11:20:00,70.38,70.44,70.27,70.36,49826.0,69.7567,69.8162,69.6477,69.7369,49826.0
2016-12-07 11:30:00,70.35,70.51,70.3,70.44,72746.0,69.727,69.8856,69.6774,69.8162,72746.0
2016-12-07 11:40:00,70.43,70.46,70.34,70.34,62237.0,69.8063,69.836,69.7171,69.7171,62237.0
2016-12-07 11:50:00,70.35,70.48,70.28,70.47,75622.0,69.727,69.8558,69.6576,69.8459,75622.0
2016-12-07 12:00:00,70.48,70.74,70.48,70.67,81532.0,69.8558,70.1135,69.8558,70.0442,81532.0
2016-12-07 12:10:00,70.67,70.85,70.62,70.84,67794.0,70.0442,70.2226,69.9946,70.2127,67794.0
2016-12-07 12:20:00,70.84,70.85,70.7,70.78,43952.0,70.2127,70.2226,70.0739,70.1532,43952.0
2016-12-07 12:30:00,70.78,70.82,70.72,70.78,61226.0,70.1532,70.1928,70.0937,70.1532,61226.0
2016-12-07 12:40:00,70.78,70.9,70.76,70.81,78306.0,70.1532,70.2721,70.1334,70.1829,78306.0
2016-12-07 12:50:00,70.83,70.89,70.76,70.87,82888.0,70.2027,70.2622,70.1334,70.2424,82888.0
2016-12-07 13:00:00,70.87,71.01,70.83,70.93,39307.0,70.2424,70.3812,70.2027,70.3019,39307.0
2016-12-07 13:10:00,70.96,70.96,70.84,70.89,41178.0,70.3316,70.3316,70.2127,70.2622,41178.0
2016-12-07 13:20:00,70.92,71.07,70.91,70.99,59755.0,70.292,70.4406,70.282,70.3613,59755.0
2016-12-07 13:30:00,71.0,71.07,70.95,71.03,54820.0,70.3712,70.4406,70.3217,70.401,54820.0
2016-12-07 13:40:00,71.03,71.08,70.99,71.05,32018.0,70.401,70.4505,70.3613,70.4208,32018.0
2016-12-07 13:50:00,71.04,71.12,71.02,71.1,59845.0,70.4109,70.4902,70.3911,70.4704,59845.0
2016-12-07 14:00:00,71.1,71.13,70.95,71.05,52072.0,70.4704,70.5001,70.3217,70.4208,52072.0
2016-12-07 14:10:00,71.05,71.25,71.01,71.2,62989.0,70.4208,70.619,70.3812,70.5695,62989.0
2016-12-07 14:20:00,71.22,71.23,71.02,71.04,45587.0,70.5893,70.5992,70.3911,70.4109,45587.0
2016-12-07 14:30:00,71.03,71.21,71.01,71.17,80353.0,70.401,70.5794,70.3812,70.5397,80353.0
2016-12-07 14:40:00,71.18,71.34,71.13,71.34,58916.0,70.5496,70.7082,70.5001,70.7082,58916.0
2016-12-07 14:50:00,71.34,71.58,71.34,71.54,163339.0,70.7082,70.9461,70.7082,70.9065,163339.0
2016-12-07 15:00:00,71.54,71.66,71.49,71.55,128561.0,70.9065,71.0254,70.8569,70.9164,128561.0
2016-12-07 15:10:00,71.56,71.86,71.54,71.85,172738.0,70.9263,71.2236,70.9065,71.2137,172738.0
2016-12-07 15:20:00,71.84,72.0,71.79,71.94,189778.0,71.2038,71.3624,71.1542,71.3029,189778.0
2016-12-07 15:30:00,71.93,71.95,71.71,71.73,283518.0,71.293,71.3128,71.075,71.0948,283518.0
2016-12-07 15:40:00,71.74,71.75,71.59,71.62,287818.0,71.1047,71.1146,70.956,70.9858,287818.0
2016-12-07 15:50:00,71.61,71.78,71.58,71.75,508099.0,70.9758,71.1443,70.9461,71.1146,508099.0
2016-12-08 09:30:00,71.44,71.44,71.0,71.19,227643.0,70.8073,70.8073,70.3712,70.5596,227643.0
2016-12-08 09:40:00,71.2,71.45,71.15,71.39,241812.0,70.5695,70.8173,70.5199,70.7578,241812.0
2016-12-08 09:50:00,71.39,71.69,71.32,71.42,202746.0,70.7578,71.0551,70.6884,70.7875,202746.0
2016-12-08 10:00:00,71.46,71.57,71.38,71.53,154843.0,70.8272,70.9362,70.7479,70.8965,154843.0
2016-12-08 10:10:00,71.53,71.79,71.53,71.78,199589.0,70.8965,71.1542,70.8965,71.1443,199589.0
2016-12-08 10:20:00,71.78,71.91,71.69,71.88,149223.0,71.1443,71.2732,71.0551,71.2434,149223.0
2016-12-08 10:30:00,71.88,72.09,71.86,71.96,287260.0,71.2434,71.4516,71.2236,71.3227,287260.0
2016-12-08 10:40:00,71.96,72.22,71.93,71.94,114980.0,71.3227,71.5804,71.293,71.3029,114980.0
2016-12-08 10:50:00,71.95,72.03,71.81,71.82,110035.0,71.3128,71.3921,71.1741,71.184,110035.0
2016-12-08 11:00:00,71.84,71.99,71.78,71.9,134092.0,71.2038,71.3525,71.1443,71.2633,134092.0
2016-12-08 11:10:00,71.91,72.0,71.87,72.0,124542.0,71.2732,71.3624,71.2335,71.3624,124542.0
2016-12-08 11:20:00,71.99,71.99,71.78,71.83,67825.0,71.3525,71.3525,71.1443,71.1939,67825.0
2016-12-08 11:30:00,71.83,71.86,71.71,71.73,102677.0,71.1939,71.2236,71.075,71.0948,102677.0
2016-12-08 11:40:00,71.74,71.86,71.71,71.83,132197.0,71.1047,71.2236,71.075,71.1939,132197.0
2016-12-08 11:50:00,71.82,71.93,71.78,71.91,69672.0,71.184,71.293,71.1443,71.2732,69672.0
2016-12-08 12:00:00,71.93,72.14,71.91,72.13,71108.0,71.293,71.5011,71.2732,71.4912,71108.0
2016-12-08 12:10:00,72.13,72.14,72.0,72.05,98363.0,71.4912,71.5011,71.3624,71.4119,98363.0
2016-12-08 12:20:00,72.05,72.18,71.93,72.08,79611.0,71.4119,71.5408,71.293,71.4417,79611.0
2016-12-08 12:30:00,72.06,72.09,72.03,72.08,54494.0,71.4219,71.4516,71.3921,71.4417,54494.0
2016-12-08 12:40:00,72.08,72.27,72.05,72.23,62460.0,71.4417,71.63,71.4119,71.5903,62460.0
2016-12-08 12:50:00,72.23,72.24,72.06,72.07,54414.0,71.5903,71.6003,71.4219,71.4318,54414.0
2016-12-08 13:00:00,72.06,72.14,72.04,72.06,85674.0,71.4219,71.5011,71.402,71.4219,85674.0
2016-12-08 13:10:00,72.07,72.1,71.97,71.99,123336.0,71.4318,71.4615,71.3327,71.3525,123336.0
2016-12-08 13:20:00,72.0,72.0,71.74,71.83,139421.0,71.3624,71.3624,71.1047,71.1939,139421.0
2016-12-08 13:30:00,71.83,71.89,71.8,71.87,90963.0,71.1939,71.2534,71.1642,71.2335,90963.0
2016-12-08 13:40:00,71.88,71.91,71.83,71.91,116980.0,71.2434,71.2732,71.1939,71.2732,116980.0
2016-12-08 13:50:00,71.9,71.91,71.84,71.85,69912.0,71.2633,71.2732,71.2038,71.2137,69912.0
2016-12-08 14:00:00,71.85,71.91,71.79,71.83,143829.0,71.2137,71.2732,71.1542,71.1939,143829.0
2016-12-08 14:10:00,71.82,71.89,71.77,71.78,75984.0,71.184,71.2534,71.1344,71.1443,75984.0
2016-12-08 14:20:00,71.78,71.79,71.61,71.74,96102.0,71.1443,71.1542,70.9758,71.1047,96102.0
2016-12-08 14:30:00,71.74,71.75,71.58,71.65,93441.0,71.1047,71.1146,70.9461,71.0155,93441.0
2016-12-08 14:40:00,71.64,71.72,71.61,71.63,82062.0,71.0056,71.0849,70.9758,70.9957,82062.0
2016-12-08 14:50:00,71.62,71.75,71.59,71.75,63497.0,70.9858,71.1146,70.956,71.1146,63497.0
2016-12-08 15:00:00,71.75,71.78,71.69,71.78,56767.0,71.1146,71.1443,71.0551,71.1443,56767.0
2016-12-08 15:10:00,71.78,71.79,71.71,71.77,62170.0,71.1443,71.1542,71.075,71.1344,62170.0
2016-12-08 15:20:00,71.76,71.84,71.71,71.79,98380.0,71.1245,71.2038,71.075,71.1542,98380.0
2016-12-08 15:30:00,71.8,71.82,71.72,71.81,69031.0,71.1642,71.184,71.0849,71.1741,69031.0
2016-12-08 15:40:00,71.82,71.89,71.71,71.71,114294.0,71.184,71.2534,71.075,71.075,114294.0
2016-12-08 15:50:00,71.72,71.87,71.71,71.85,285886.0,71.0849,71.2335,71.075,71.2137,285886.0
2016-12-09 09:30:00,72.0,72.17,71.8,72.15,186629.0,71.3624,71.5309,71.1642,71.5111,186629.0
2016-12-09 09:40:00,72.15,72.22,71.9,72.12,109891.0,71.5111,71.5804,71.2633,71.4813,109891.0
2016-12-09 09:50:00,72.15,72.17,71.83,71.91,65730.0,71.5111,71.5309,71.1939,71.2732,65730.0
2016-12-09 10:00:00,71.89,71.99,71.87,71.99,66872.0,71.2534,71.3525,71.2335,71.3525,66872.0
2016-12-09 10:10:00,71.97,72.05,71.78,71.81,73095.0,71.3327,71.4119,71.1443,71.1741,73095.0
2016-12-09 10:20:00,71.8,71.98,71.76,71.92,85965.0,71.1642,71.3426,71.1245,71.2831,85965.0
2016-12-09 10:30:00,71.92,71.98,71.88,71.92,71673.0,71.2831,71.3426,71.2434,71.2831,71673.0
2016-12-09 10:40:00,71.93,71.94,71.67,71.8,86655.0,71.293,71.3029,71.0353,71.1642,86655.0
2016-12-09 10:50:00,71.81,71.91,71.75,71.76,147378.0,71.1741,71.2732,71.1146,71.1245,147378.0
2016-12-09 11:00:00,71.77,71.85,71.72,71.81,44910.0,71.1344,71.2137,71.0849,71.1741,44910.0
2016-12-09 11:10:00,71.81,71.89,71.76,71.77,70151.0,71.1741,71.2534,71.1245,71.1344,70151.0
2016-12-09 11:20:00,71.79,71.8,71.52,71.61,88875.0,71.1542,71.1642,70.8866,70.9758,88875.0
2016-12-09 11:30:00,71.61,71.61,71.32,71.32,109198.0,70.9758,70.9758,70.6884,70.6884,109198.0
2016-12-09 11:40:00,71.31,71.39,71.11,71.36,110198.0,70.6785,70.7578,70.4803,70.7281,110198.0
2016-12-09 11:50:00,71.37,71.43,71.24,71.27,93205.0,70.738,70.7974,70.6091,70.6389,93205.0
2016-12-09 12:00:00,71.27,71.55,71.2,71.53,102731.0,70.6389,70.9164,70.5695,70.8965,102731.0
2016-12-09 12:10:00,71.52,71.55,71.4,71.46,107862.0,70.8866,70.9164,70.7677,70.8272,107862.0
2016-12-09 12:20:00,71.47,71.48,71.27,71.35,38587.0,70.8371,70.847,70.6389,70.7181,38587.0
2016-12-09 12:30:00,71.36,71.42,71.34,71.39,52185.0,70.7281,70.7875,70.7082,70.7578,52185.0
2016-12-09 12:40:00,71.4,71.4,71.19,71.2,66691.0,70.7677,70.7677,70.5596,70.5695,66691.0
2016-12-09 12:50:00,71.22,71.27,71.0,71.05,95674.0,70.5893,70.6389,70.3712,70.4208,95674.0
2016-12-09 13:00:00,71.05,71.08,71.01,71.02,85202.0,70.4208,70.4505,70.3812,70.3911,85202.0
2016-12-09 13:10:00,71.03,71.14,70.97,70.98,119334.0,70.401,70.51,70.3415,70.3514,119334.0
2016-12-09 13:20:00,70.96,71.09,70.91,71.03,67717.0,70.3316,70.4604,70.282,70.401,67717.0
2016-12-09 13:30:00,71.02,71.03,70.72,70.8,131694.0,70.3911,70.401,70.0937,70.173,131694.0
2016-12-09 13:40:00,70.79,70.81,70.61,70.74,134387.0,70.1631,70.1829,69.9847,70.1135,134387.0
2016-12-09 13:50:00,70.74,70.81,70.62,70.69,169379.0,70.1135,70.1829,69.9946,70.064,169379.0
2016-12-09 14:00:00,70.7,70.89,70.69,70.87,103323.0,70.0739,70.2622,70.064,70.2424,103323.0
2016-12-09 14:10:00,70.86,70.87,70.76,70.76,85004.0,70.2325,70.2424,70.1334,70.1334,85004.0
2016-12-09 14:20:00,70.75,70.83,70.74,70.82,98146.0,70.1235,70.2027,70.1135,70.1928,98146.0
2016-12-09 14:30:00,70.81,70.82,70.71,70.77,140300.0,70.1829,70.1928,70.0838,70.1433,140300.0
2016-12-09 14:40:00,70.77,70.95,70.77,70.95,74716.0,70.1433,70.3217,70.1433,70.3217,74716.0
2016-12-09 14:50:00,70.95,70.96,70.88,70.91,85493.0,70.3217,70.3316,70.2523,70.282,85493.0
2016-12-09 15:00:00,70.91,71.03,70.88,71.0,129021.0,70.282,70.401,70.2523,70.3712,129021.0
2016-12-09 15:10:00,71.0,71.01,70.95,71.0,128753.0,70.3712,70.3812,70.3217,70.3712,128753.0
2016-12-09 15:20:00,71.01,71.14,70.99,71.14,138438.0,70.3812,70.51,70.3613,70.51,138438.0
2016-12-09 15:30:00,71.13,71.24,71.03,71.06,205083.0,70.5001,70.6091,70.401,70.4307,205083.0
2016-12-09 15:40:00,71.06,71.13,70.99,71.0,206993.0,70.4307,70.5001,70.3613,70.3712,206993.0
2016-12-09 15:50:00,71.01,71.17,71.0,71.16,449233.0,70.3812,70.5397,70.3712,70.5298,449233.0
2016-12-12 09:30:00,70.82,70.85,70.0,70.31,373265.0,70.1928,70.2226,69.3801,69.6874,373265.0
2016-12-12 09:40:00,70.34,70.55,70.21,70.33,309361.0,69.7171,69.9252,69.5882,69.7072,309361.0
2016-12-12 09:50:00,70.3,70.38,70.19,70.27,143557.0,69.6774,69.7567,69.5684,69.6477,143557.0
2016-12-12 10:00:00,70.26,70.42,70.23,70.25,175501.0,69.6378,69.7964,69.6081,69.6279,175501.0
2016-12-12 10:10:00,70.26,70.27,70.06,70.08,160987.0,69.6378,69.6477,69.4396,69.4594,160987.0
2016-12-12 10:20:00,70.08,70.16,70.04,70.09,149186.0,69.4594,69.5387,69.4197,69.4693,149186.0
2016-12-12 10:30:00,70.08,70.17,69.94,70.03,160829.0,69.4594,69.5486,69.3206,69.4098,160829.0
2016-12-12 10:40:00,70.02,70.13,69.9,70.11,111745.0,69.3999,69.5089,69.281,69.4891,111745.0
2016-12-12 10:50:00,70.12,70.12,69.97,69.99,106510.0,69.499,69.499,69.3504,69.3702,106510.0
2016-12-12 11:00:00,70.0,70.05,69.98,69.99,84366.0,69.3801,69.4297,69.3603,69.3702,84366.0
2016-12-12 11:10:00,69.99,70.04,69.96,70.03,115507.0,69.3702,69.4197,69.3405,69.4098,115507.0
2016-12-12 11:20:00,70.03,70.04,69.8,69.89,126223.0,69.4098,69.4197,69.1819,69.2711,126223.0
2016-12-12 11:30:00,69.91,69.95,69.83,69.85,101547.0,69.2909,69.3305,69.2116,69.2314,101547.0
2016-12-12 11:40:00,69.84,69.84,69.7,69.71,125699.0,69.2215,69.2215,69.0828,69.0927,125699.0
2016-12-12 11:50:00,69.71,69.86,69.7,69.84,114940.0,69.0927,69.2413,69.0828,69.2215,114940.0
2016-12-12 12:00:00,69.83,69.84,69.58,69.83,173677.0,69.2116,69.2215,68.9638,69.2116,173677.0
2016-12-12 12:10:00,69.84,69.85,69.66,69.68,77818.0,69.2215,69.2314,69.0431,69.0629,77818.0
2016-12-12 12:20:00,69.66,69.75,69.63,69.71,49376.0,69.0431,69.1323,69.0134,69.0927,49376.0
2016-12-12 12:30:00,69.72,69.72,69.58,69.66,167269.0,69.1026,69.1026,68.9638,69.0431,167269.0
2016-12-12 12:40:00,69.65,69.83,69.63,69.78,66901.0,69.0332,69.2116,69.0134,69.162,66901.0
2016-12-12 12:50:00,69.77,70.01,69.74,70.0,89499.0,69.1521,69.39,69.1224,69.3801,89499.0
2016-12-12 13:00:00,69.99,70.03,69.93,70.0,76593.0,69.3702,69.4098,69.3107,69.3801,76593.0
2016-12-12 13:10:00,70.0,70.04,69.8,70.0,137494.0,69.3801,69.4197,69.1819,69.3801,137494.0
2016-12-12 13:20:00,69.99,70.1,69.92,70.09,71811.0,69.3702,69.4792,69.3008,69.4693,71811.0
2016-12-12 13:30:00,70.09,70.1,69.91,70.0,71764.0,69.4693,69.4792,69.2909,69.3801,71764.0
2016-12-12 13:40:00,70.0,70.09,69.96,69.98,73893.0,69.3801,69.4693,69.3405,69.3603,73893.0
2016-12-12 13:50:00,69.97,70.04,69.93,69.97,84728.0,69.3504,69.4197,69.3107,69.3504,84728.0
2016-12-12 14:00:00,69.96,70.0,69.9,69.94,94568.0,69.3405,69.3801,69.281,69.3206,94568.0
2016-12-12 14:10:00,69.94,70.01,69.92,69.97,80340.0,69.3206,69.39,69.3008,69.3504,80340.0
2016-12-12 14:20:00,69.97,70.0,69.88,69.91,74860.0,69.3504,69.3801,69.2612,69.2909,74860.0
2016-12-12 14:30:00,69.9,70.01,69.87,69.95,121794.0,69.281,69.39,69.2512,69.3305,121794.0
2016-12-12 14:40:00,69.95,70.04,69.95,70.03,124980.0,69.3305,69.4197,69.3305,69.4098,124980.0
2016-12-12 14:50:00,70.03,70.1,69.99,70.02,68619.0,69.4098,69.4792,69.3702,69.3999,68619.0
2016-12-12 15:00:00,70.02,70.1,70.01,70.05,59385.0,69.3999,69.4792,69.39,69.4297,59385.0
2016-12-12 15:10:00,70.05,70.16,70.05,70.15,66318.0,69.4297,69.5387,69.4297,69.5288,66318.0
2016-12-12 15:20:00,70.15,70.23,70.14,70.17,105841.0,69.5288,69.6081,69.5189,69.5486,105841.0
2016-12-12 15:30:00,70.17,70.3,70.15,70.29,153814.0,69.5486,69.6774,69.5288,69.6675,153814.0
2016-12-12 15:40:00,70.28,70.31,70.21,70.29,240869.0,69.6576,69.6874,69.5882,69.6675,240869.0
2016-12-12 15:50:00,70.3,70.42,70.26,70.4,529432.0,69.6774,69.7964,69.6378,69.7766,529432.0
2016-12-13 09:30:00,70.44,70.88,70.35,70.8,211213.0,69.8162,70.2523,69.727,70.173,211213.0
2016-12-13 09:40:00,70.76,71.37,70.75,71.36,135078.0,70.1334,70.738,70.1235,70.7281,135078.0
2016-12-13 09:50:00,71.38,71.49,71.12,71.25,189464.0,70.7479,70.8569,70.4902,70.619,189464.0
2016-12-13 10:00:00,71.25,71.38,71.18,71.36,214972.0,70.619,70.7479,70.5496,70.7281,214972.0
2016-12-13 10:10:00,71.39,71.71,71.37,71.61,130316.0,70.7578,71.075,70.738,70.9758,130316.0
2016-12-13 10:20:00,71.6,71.88,71.6,71.74,143795.0,70.9659,71.2434,70.9659,71.1047,143795.0
2016-12-13 10:30:00,71.75,71.76,71.43,71.53,110220.0,71.1146,71.1245,70.7974,70.8965,110220.0
2016-12-13 10:40:00,71.55,71.82,71.53,71.79,132445.0,70.9164,71.184,70.8965,71.1542,132445.0
2016-12-13 10:50:00,71.81,72.13,71.75,71.77,211075.0,71.1741,71.4912,71.1146,71.1344,211075.0
2016-12-13 11:00:00,71.77,71.97,71.71,71.73,164433.0,71.1344,71.3327,71.075,71.0948,164433.0
2016-12-13 11:10:00,71.74,71.96,71.73,71.95,188727.0,71.1047,71.3227,71.0948,71.3128,188727.0
2016-12-13 11:20:00,71.94,72.02,71.9,71.99,135842.0,71.3029,71.3822,71.2633,71.3525,135842.0
2016-12-13 11:30:00,71.98,72.09,71.83,72.04,103097.0,71.3426,71.4516,71.1939,71.402,103097.0
2016-12-13 11:40:00,72.04,72.07,71.96,72.01,129812.0,71.402,71.4318,71.3227,71.3723,129812.0
2016-12-13 11:50:00,72.02,72.02,71.78,71.92,118697.0,71.3822,71.3822,71.1443,71.2831,118697.0
2016-12-13 12:00:00,71.93,71.95,71.65,71.65,109189.0,71.293,71.3128,71.0155,71.0155,109189.0
2016-12-13 12:10:00,71.65,71.66,71.51,71.51,135207.0,71.0155,71.0254,70.8767,70.8767,135207.0
2016-12-13 12:20:00,71.52,71.75,71.52,71.74,68957.0,70.8866,71.1146,70.8866,71.1047,68957.0
2016-12-13 12:30:00,71.75,71.86,71.67,71.7,146191.0,71.1146,71.2236,71.0353,71.065,146191.0
2016-12-13 12:40:00,71.69,71.71,71.62,71.66,67589.0,71.0551,71.075,70.9858,71.0254,67589.0
2016-12-13 12:50:00,71.67,71.71,71.59,71.67,68511.0,71.0353,71.075,70.956,71.0353,68511.0
2016-12-13 13:00:00,71.69,71.85,71.61,71.81,64574.0,71.0551,71.2137,70.9758,71.1741,64574.0
2016-12-13 13:10:00,71.81,71.89,71.77,71.87,67005.0,71.1741,71.2534,71.1344,71.2335,67005.0
2016-12-13 13:20:00,71.88,71.94,71.76,71.94,84523.0,71.2434,71.3029,71.1245,71.3029,84523.0
2016-12-13 13:30:00,71.93,72.0,71.88,71.88,62399.0,71.293,71.3624,71.2434,71.2434,62399.0
2016-12-13 13:40:00,71.88,71.92,71.79,71.81,74331.0,71.2434,71.2831,71.1542,71.1741,74331.0
2016-12-13 13:50:00,71.83,71.9,71.79,71.79,175868.0,71.1939,71.2633,71.1542,71.1542,175868.0
2016-12-13 14:00:00,71.79,71.81,71.59,71.59,75427.0,71.1542,71.1741,70.956,70.956,75427.0
2016-12-13 14:10:00,71.6,71.73,71.53,71.54,112579.0,70.9659,71.0948,70.8965,70.9065,112579.0
2016-12-13 14:20:00,71.54,71.54,71.37,71.42,81440.0,70.9065,70.9065,70.738,70.7875,81440.0
2016-12-13 14:30:00,71.41,71.5,71.36,71.5,70633.0,70.7776,70.8668,70.7281,70.8668,70633.0
2016-12-13 14:40:00,71.5,71.52,71.43,71.5,66009.0,70.8668,70.8866,70.7974,70.8668,66009.0
2016-12-13 14:50:00,71.5,71.58,71.46,71.51,92711.0,70.8668,70.9461,70.8272,70.8767,92711.0
2016-12-13 15:00:00,71.52,71.61,71.49,71.61,74437.0,70.8866,70.9758,70.8569,70.9758,74437.0
2016-12-13 15:10:00,71.61,71.65,71.54,71.63,93353.0,70.9758,71.0155,70.9065,70.9957,93353.0
2016-12-13 15:20:00,71.63,71.66,71.55,71.64,116084.0,70.9957,71.0254,70.9164,71.0056,116084.0
2016-12-13 15:30:00,71.65,71.73,71.57,71.69,185950.0,71.0155,71.0948,70.9362,71.0551,185950.0
2016-12-13 15:40:00,71.68,71.76,71.61,71.66,207677.0,71.0452,71.1245,70.9758,71.0254,207677.0
2016-12-13 15:50:00,71.66,71.66,71.53,71.6,375143.0,71.0254,71.0254,70.8965,70.9659,375143.0
2016-12-14 09:30:00,71.71,71.87,71.16,71.65,103808.0,71.075,71.2335,70.5298,71.0155,103808.0
2016-12-14 09:40:00,71.7,71.73,71.28,71.3,56632.0,71.065,71.0948,70.6488,70.6686,56632.0
2016-12-14 09:50:00,71.27,71.54,71.26,71.43,71011.0,70.6389,70.9065,70.6289,70.7974,71011.0
2016-12-14 10:00:00,71.42,71.49,71.33,71.48,54016.0,70.7875,70.8569,70.6983,70.847,54016.0
2016-12-14 10:10:00,71.46,71.54,71.31,71.43,84201.0,70.8272,70.9065,70.6785,70.7974,84201.0
2016-12-14 10:20:00,71.43,71.6,71.42,71.49,37025.0,70.7974,70.9659,70.7875,70.8569,37025.0
2016-12-14 10:30:00,71.49,71.62,71.31,71.46,65278.0,70.8569,70.9858,70.6785,70.8272,65278.0
2016-12-14 10:40:00,71.47,71.59,71.45,71.59,48696.0,70.8371,70.956,70.8173,70.956,48696.0
2016-12-14 10:50:00,71.59,71.67,71.49,71.67,99687.0,70.956,71.0353,70.8569,71.0353,99687.0
2016-12-14 11:00:00,71.64,71.66,71.51,71.54,88918.0,71.0056,71.0254,70.8767,70.9065,88918.0
2016-12-14 11:10:00,71.56,71.64,71.53,71.6,75232.0,70.9263,71.0056,70.8965,70.9659,75232.0
2016-12-14 11:20:00,71.6,71.71,71.58,71.59,45836.0,70.9659,71.075,70.9461,70.956,45836.0
2016-12-14 11:30:00,71.59,71.6,71.36,71.48,45653.0,70.956,70.9659,70.7281,70.847,45653.0
2016-12-14 11:40:00,71.48,71.55,71.37,71.44,61097.0,70.847,70.9164,70.738,70.8073,61097.0
2016-12-14 11:50:00,71.43,71.51,71.43,71.45,30615.0,70.7974,70.8767,70.7974,70.8173,30615.0
2016-12-14 12:00:00,71.46,71.5,71.35,71.39,37535.0,70.8272,70.8668,70.7181,70.7578,37535.0
2016-12-14 12:10:00,71.38,71.51,71.37,71.42,33188.0,70.7479,70.8767,70.738,70.7875,33188.0
2016-12-14 12:20:00,71.42,71.42,71.34,71.38,44046.0,70.7875,70.7875,70.7082,70.7479,44046.0
2016-12-14 12:30:00,71.39,71.42,71.33,71.41,59618.0,70.7578,70.7875,70.6983,70.7776,59618.0
2016-12-14 12:40:00,71.4,71.44,71.37,71.42,30940.0,70.7677,70.8073,70.738,70.7875,30940.0
2016-12-14 12:50:00,71.42,71.44,71.39,71.41,29923.0,70.7875,70.8073,70.7578,70.7776,29923.0
2016-12-14 13:00:00,71.41,71.48,71.37,71.38,39101.0,70.7776,70.847,70.738,70.7479,39101.0
2016-12-14 13:10:00,71.38,71.39,71.29,71.32,36720.0,70.7479,70.7578,70.6587,70.6884,36720.0
2016-12-14 13:20:00,71.31,71.37,71.31,71.35,43292.0,70.6785,70.738,70.6785,70.7181,43292.0
2016-12-14 13:30:00,71.35,71.52,71.29,71.5,114753.0,70.7181,70.8866,70.6587,70.8668,114753.0
2016-12-14 13:40:00,71.5,71.52,71.41,71.41,73120.0,70.8668,70.8866,70.7776,70.7776,73120.0
2016-12-14 13:50:00,71.41,71.62,71.38,71.59,61449.0,70.7776,70.9858,70.7479,70.956,61449.0
2016-12-14 14:00:00,71.55,71.63,71.25,71.41,122018.0,70.9164,70.9957,70.619,70.7776,122018.0
2016-12-14 14:10:00,71.38,71.48,71.13,71.45,140523.0,70.7479,70.847,70.5001,70.8173,140523.0
2016-12-14 14:20:00,71.43,71.49,71.31,71.38,86121.0,70.7974,70.8569,70.6785,70.7479,86121.0
2016-12-14 14:30:00,71.36,71.54,71.3,71.52,80976.0,70.7281,70.9065,70.6686,70.8866,80976.0
2016-12-14 14:40:00,71.55,71.76,71.55,71.73,95577.0,70.9164,71.1245,70.9164,71.0948,95577.0
2016-12-14 14:50:00,71.74,71.78,71.46,71.47,117539.0,71.1047,71.1443,70.8272,70.8371,117539.0
2016-12-14 15:00:00,71.49,71.65,71.32,71.32,78791.0,70.8569,71.0155,70.6884,70.6884,78791.0
2016-12-14 15:10:00,71.32,71.41,71.17,71.41,125853.0,70.6884,70.7776,70.5397,70.7776,125853.0
2016-12-14 15:20:00,71.41,71.44,71.31,71.38,124008.0,70.7776,70.8073,70.6785,70.7479,124008.0
2016-12-14 15:30:00,71.38,71.66,71.36,71.55,103410.0,70.7479,71.0254,70.7281,70.9164,103410.0
2016-12-14 15:40:00,71.56,71.58,71.28,71.35,161762.0,70.9263,70.9461,70.6488,70.7181,161762.0
2016-12-14 15:50:00,71.35,71.41,71.16,71.37,467114.0,70.7181,70.7776,70.5298,70.738,467114.0
2016-12-15 09:30:00,71.2,71.33,71.03,71.24,110124.0,70.5695,70.6983,70.401,70.6091,110124.0
2016-12-15 09:40:00,71.2,71.75,71.01,71.63,93826.0,70.5695,71.1146,70.3812,70.9957,93826.0
2016-12-15 09:50:00,71.63,71.95,71.63,71.7,125958.0,70.9957,71.3128,70.9957,71.065,125958.0
2016-12-15 10:00:00,71.7,71.73,71.22,71.29,115998.0,71.065,71.0948,70.5893,70.6587,115998.0
2016-12-15 10:10:00,71.3,71.31,71.05,71.07,69849.0,70.6686,70.6785,70.4208,70.4406,69849.0
2016-12-15 10:20:00,71.07,71.18,70.96,71.09,75127.0,70.4406,70.5496,70.3316,70.4604,75127.0
2016-12-15 10:30:00,71.08,71.19,70.97,71.18,57251.0,70.4505,70.5596,70.3415,70.5496,57251.0
2016-12-15 10:40:00,71.19,71.2,70.82,70.84,127993.0,70.5596,70.5695,70.1928,70.2127,127993.0
2016-12-15 10:50:00,70.83,71.0,70.82,70.94,104063.0,70.2027,70.3712,70.1928,70.3118,104063.0
2016-12-15 11:00:00,70.94,71.07,70.94,70.99,119487.0,70.3118,70.4406,70.3118,70.3613,119487.0
2016-12-15 11:10:00,71.0,71.38,70.96,71.18,226540.0,70.3712,70.7479,70.3316,70.5496,226540.0
2016-12-15 11:20:00,71.18,71.29,71.15,71.23,46544.0,70.5496,70.6587,70.5199,70.5992,46544.0
2016-12-15 11:30:00,71.24,71.25,71.07,71.09,51426.0,70.6091,70.619,70.4406,70.4604,51426.0
2016-12-15 11:40:00,71.1,71.12,70.96,70.98,68202.0,70.4704,70.4902,70.3316,70.3514,68202.0
2016-12-15 11:50:00,70.98,71.09,70.98,71.06,87298.0,70.3514,70.4604,70.3514,70.4307,87298.0
2016-12-15 12:00:00,71.06,71.1,71.03,71.06,88938.0,70.4307,70.4704,70.401,70.4307,88938.0
2016-12-15 12:10:00,71.05,71.15,71.03,71.14,47138.0,70.4208,70.5199,70.401,70.51,47138.0
2016-12-15 12:20:00,71.14,71.23,71.07,71.12,58930.0,70.51,70.5992,70.4406,70.4902,58930.0
2016-12-15 12:30:00,71.1,71.16,71.07,71.07,36971.0,70.4704,70.5298,70.4406,70.4406,36971.0
2016-12-15 12:40:00,71.07,71.11,70.75,70.78,190110.0,70.4406,70.4803,70.1235,70.1532,190110.0
2016-12-15 12:50:00,70.78,70.87,70.67,70.81,75371.0,70.1532,70.2424,70.0442,70.1829,75371.0
2016-12-15 13:00:00,70.81,70.81,70.64,70.66,69464.0,70.1829,70.1829,70.0144,70.0343,69464.0
2016-12-15 13:10:00,70.67,70.8,70.67,70.78,55483.0,70.0442,70.173,70.0442,70.1532,55483.0
2016-12-15 13:20:00,70.77,70.82,70.75,70.77,39924.0,70.1433,70.1928,70.1235,70.1433,39924.0
2016-12-15 13:30:00,70.78,70.8,70.7,70.71,39435.0,70.1532,70.173,70.0739,70.0838,39435.0
2016-12-15 13:40:00,70.7,70.72,70.47,70.47,77175.0,70.0739,70.0937,69.8459,69.8459,77175.0
2016-12-15 13:50:00,70.46,70.51,70.26,70.37,87491.0,69.836,69.8856,69.6378,69.7468,87491.0
2016-12-15 14:00:00,70.34,70.45,70.28,70.33,148710.0,69.7171,69.8261,69.6576,69.7072,148710.0
2016-12-15 14:10:00,70.33,70.39,70.27,70.38,83119.0,69.7072,69.7666,69.6477,69.7567,83119.0
2016-12-15 14:20:00,70.38,70.44,70.3,70.44,71751.0,69.7567,69.8162,69.6774,69.8162,71751.0
2016-12-15 14:30:00,70.44,70.5,70.42,70.45,61474.0,69.8162,69.8757,69.7964,69.8261,61474.0
2016-12-15 14:40:00,70.45,70.48,70.36,70.41,87452.0,69.8261,69.8558,69.7369,69.7865,87452.0
2016-12-15 14:50:00,70.42,70.44,70.3,70.36,95899.0,69.7964,69.8162,69.6774,69.7369,95899.0
2016-12-15 15:00:00,70.35,70.4,70.31,70.36,50055.0,69.727,69.7766,69.6874,69.7369,50055.0
2016-12-15 15:10:00,70.35,70.37,70.27,70.32,62980.0,69.727,69.7468,69.6477,69.6973,62980.0
2016-12-15 15:20:00,70.32,70.35,70.25,70.3,99805.0,69.6973,69.727,69.6279,69.6774,99805.0
2016-12-15 15:30:00,70.3,70.37,70.26,70.33,204863.0,69.6774,69.7468,69.6378,69.7072,204863.0
2016-12-15 15:40:00,70.33,70.35,70.26,70.28,257433.0,69.7072,69.727,69.6378,69.6576,257433.0
2016-12-15 15:50:00,70.27,70.29,70.15,70.22,396668.0,69.6477,69.6675,69.5288,69.5981,396668.0
2016-12-16 09:30:00,70.48,70.64,70.27,70.55,600962.0,69.8558,70.0144,69.6477,69.9252,600962.0
2016-12-16 09:40:00,70.59,70.63,70.23,70.29,112475.0,69.9649,70.0045,69.6081,69.6675,112475.0
2016-12-16 09:50:00,70.27,70.34,70.12,70.14,129431.0,69.6477,69.7171,69.499,69.5189,129431.0
2016-12-16 10:00:00,70.14,70.16,70.05,70.07,204582.0,69.5189,69.5387,69.4297,69.4495,204582.0
2016-12-16 10:10:00,70.07,70.18,70.05,70.11,102438.0,69.4495,69.5585,69.4297,69.4891,102438.0
2016-12-16 10:20:00,70.09,70.19,70.05,70.13,161773.0,69.4693,69.5684,69.4297,69.5089,161773.0
2016-12-16 10:30:00,70.15,70.16,69.96,70.02,194387.0,69.5288,69.5387,69.3405,69.3999,194387.0
2016-12-16 10:40:00,70.02,70.07,69.95,69.95,81169.0,69.3999,69.4495,69.3305,69.3305,81169.0
2016-12-16 10:50:00,69.95,70.01,69.85,69.86,116160.0,69.3305,69.39,69.2314,69.2413,116160.0
2016-12-16 11:00:00,69.85,69.93,69.67,69.76,151080.0,69.2314,69.3107,69.053,69.1422,151080.0
2016-12-16 11:10:00,69.75,69.78,69.62,69.63,191891.0,69.1323,69.162,69.0035,69.0134,191891.0
2016-12-16 11:20:00,69.63,69.84,69.62,69.73,129854.0,69.0134,69.2215,69.0035,69.1125,129854.0
2016-12-16 11:30:00,69.72,69.8,69.7,69.78,143972.0,69.1026,69.1819,69.0828,69.162,143972.0
2016-12-16 11:40:00,69.79,70.0,69.74,69.91,102794.0,69.172,69.3801,69.1224,69.2909,102794.0
2016-12-16 11:50:00,69.91,69.98,69.9,69.96,81031.0,69.2909,69.3603,69.281,69.3405,81031.0
2016-12-16 12:00:00,69.97,70.01,69.88,70.01,56199.0,69.3504,69.39,69.2612,69.39,56199.0
2016-12-16 12:10:00,70.01,70.06,69.96,70.01,45113.0,69.39,69.4396,69.3405,69.39,45113.0
2016-12-16 12:20:00,70.01,70.15,70.0,70.12,43709.0,69.39,69.5288,69.3801,69.499,43709.0
2016-12-16 12:30:00,70.11,70.17,70.07,70.15,127279.0,69.4891,69.5486,69.4495,69.5288,127279.0
2016-12-16 12:40:00,70.15,70.35,70.15,70.34,62962.0,69.5288,69.727,69.5288,69.7171,62962.0
2016-12-16 12:50:00,70.34,70.35,70.22,70.24,47459.0,69.7171,69.727,69.5981,69.618,47459.0
2016-12-16 13:00:00,70.23,70.24,69.9,69.96,61759.0,69.6081,69.618,69.281,69.3405,61759.0
2016-12-16 13:10:00,69.96,69.97,69.76,69.8,59528.0,69.3405,69.3504,69.1422,69.1819,59528.0
2016-12-16 13:20:00,69.8,69.85,69.79,69.79,65701.0,69.1819,69.2314,69.172,69.172,65701.0
2016-12-16 13:30:00,69.8,69.85,69.79,69.83,64862.0,69.1819,69.2314,69.172,69.2116,64862.0
2016-12-16 13:40:00,69.82,69.85,69.82,69.84,48990.0,69.2017,69.2314,69.2017,69.2215,48990.0
2016-12-16 13:50:00,69.85,70.0,69.84,70.0,47957.0,69.2314,69.3801,69.2215,69.3801,47957.0
2016-12-16 14:00:00,69.99,70.04,69.88,70.03,74494.0,69.3702,69.4197,69.2612,69.4098,74494.0
2016-12-16 14:10:00,70.03,70.03,69.91,69.95,56574.0,69.4098,69.4098,69.2909,69.3305,56574.0
2016-12-16 14:20:00,69.94,69.98,69.92,69.93,61145.0,69.3206,69.3603,69.3008,69.3107,61145.0
2016-12-16 14:30:00,69.92,69.98,69.88,69.9,55826.0,69.3008,69.3603,69.2612,69.281,55826.0
2016-12-16 14:40:00,69.9,69.97,69.87,69.94,122123.0,69.281,69.3504,69.2512,69.3206,122123.0
2016-12-16 14:50:00,69.95,69.95,69.83,69.85,223508.0,69.3305,69.3305,69.2116,69.2314,223508.0
2016-12-16 15:00:00,69.86,69.87,69.71,69.72,96657.0,69.2413,69.2512,69.0927,69.1026,96657.0
2016-12-16 15:10:00,69.73,69.83,69.72,69.81,76038.0,69.1125,69.2116,69.1026,69.1918,76038.0
2016-12-16 15:20:00,69.82,69.84,69.76,69.83,69669.0,69.2017,69.2215,69.1422,69.2116,69669.0
2016-12-16 15:30:00,69.83,69.94,69.8,69.84,141976.0,69.2116,69.3206,69.1819,69.2215,141976.0
2016-12-16 15:40:00,69.85,69.88,69.73,69.74,222360.0,69.2314,69.2612,69.1125,69.1224,222360.0
2016-12-16 15:50:00,69.75,69.91,69.74,69.88,514601.0,69.1323,69.2909,69.1224,69.2612,514601.0
2016-12-19 09:30:00,70.0,70.07,69.69,69.8,123860.0,69.3801,69.4495,69.0728,69.1819,123860.0
2016-12-19 09:40:00,69.77,69.96,69.7,69.93,71579.0,69.1521,69.3405,69.0828,69.3107,71579.0
2016-12-19 09:50:00,69.97,70.01,69.65,69.72,121042.0,69.3504,69.39,69.0332,69.1026,121042.0
2016-12-19 10:00:00,69.74,69.78,69.38,69.42,188160.0,69.1224,69.162,68.7656,68.8052,188160.0
2016-12-19 10:10:00,69.43,69.45,69.19,69.21,185760.0,68.8151,68.835,68.5773,68.5971,185760.0
2016-12-19 10:20:00,69.22,69.33,69.13,69.19,177357.0,68.607,68.716,68.5178,68.5773,177357.0
2016-12-19 10:30:00,69.19,69.37,69.18,69.32,229203.0,68.5773,68.7557,68.5674,68.7061,229203.0
2016-12-19 10:40:00,69.34,69.73,69.34,69.68,132464.0,68.7259,69.1125,68.7259,69.0629,132464.0
2016-12-19 10:50:00,69.68,69.72,69.59,69.66,92616.0,69.0629,69.1026,68.9737,69.0431,92616.0
2016-12-19 11:00:00,69.65,69.9,69.63,69.78,119274.0,69.0332,69.281,69.0134,69.162,119274.0
2016-12-19 11:10:00,69.78,69.86,69.7,69.83,156611.0,69.162,69.2413,69.0828,69.2116,156611.0
2016-12-19 11:20:00,69.83,69.88,69.75,69.82,161238.0,69.2116,69.2612,69.1323,69.2017,161238.0
2016-12-19 11:30:00,69.85,69.95,69.83,69.86,87989.0,69.2314,69.3305,69.2116,69.2413,87989.0
2016-12-19 11:40:00,69.86,69.92,69.82,69.84,73772.0,69.2413,69.3008,69.2017,69.2215,73772.0
2016-12-19 11:50:00,69.84,69.88,69.67,69.78,133460.0,69.2215,69.2612,69.053,69.162,133460.0
2016-12-19 12:00:00,69.77,69.79,69.6,69.72,96067.0,69.1521,69.172,68.9836,69.1026,96067.0
2016-12-19 12:10:00,69.72,69.81,69.72,69.8,23623.0,69.1026,69.1918,69.1026,69.1819,23623.0
2016-12-19 12:20:00,69.81,69.83,69.73,69.82,39523.0,69.1918,69.2116,69.1125,69.2017,39523.0
2016-12-19 12:30:00,69.81,69.85,69.76,69.82,47370.0,69.1918,69.2314,69.1422,69.2017,47370.0
2016-12-19 12:40:00,69.82,69.87,69.76,69.79,39346.0,69.2017,69.2512,69.1422,69.172,39346.0
2016-12-19 12:50:00,69.79,69.84,69.77,69.78,42772.0,69.172,69.2215,69.1521,69.162,42772.0
2016-12-19 13:00:00,69.79,69.81,69.7,69.76,53214.0,69.172,69.1918,69.0828,69.1422,53214.0
2016-12-19 13:10:00,69.77,69.77,69.66,69.7,25704.0,69.1521,69.1521,69.0431,69.0828,25704.0
2016-12-19 13:20:00,69.7,69.73,69.63,69.67,44661.0,69.0828,69.1125,69.0134,69.053,44661.0
2016-12-19 13:30:00,69.66,69.67,69.45,69.57,99132.0,69.0431,69.053,68.835,68.9539,99132.0
2016-12-19 13:40:00,69.58,69.63,69.55,69.58,29406.0,68.9638,69.0134,68.9341,68.9638,29406.0
2016-12-19 13:50:00,69.58,69.62,69.55,69.6,48558.0,68.9638,69.0035,68.9341,68.9836,48558.0
2016-12-19 14:00:00,69.61,69.72,69.59,69.72,38885.0,68.9936,69.1026,68.9737,69.1026,38885.0
2016-12-19 14:10:00,69.72,69.75,69.62,69.65,45465.0,69.1026,69.1323,69.0035,69.0332,45465.0
2016-12-19 14:20:00,69.65,69.76,69.63,69.71,170801.0,69.0332,69.1422,69.0134,69.0927,170801.0
2016-12-19 14:30:00,69.7,69.71,69.57,69.6,45134.0,69.0828,69.0927,68.9539,68.9836,45134.0
2016-12-19 14:40:00,69.6,69.64,69.57,69.58,42264.0,68.9836,69.0233,68.9539,68.9638,42264.0
2016-12-19 14:50:00,69.59,69.67,69.58,69.62,41551.0,68.9737,69.053,68.9638,69.0035,41551.0
2016-12-19 15:00:00,69.61,69.66,69.53,69.57,81004.0,68.9936,69.0431,68.9143,68.9539,81004.0
2016-12-19 15:10:00,69.57,69.62,69.52,69.6,100028.0,68.9539,69.0035,68.9043,68.9836,100028.0
2016-12-19 15:20:00,69.61,69.61,69.46,69.52,104480.0,68.9936,68.9936,68.8449,68.9043,104480.0
2016-12-19 15:30:00,69.52,69.63,69.49,69.57,115220.0,68.9043,69.0134,68.8746,68.9539,115220.0
2016-12-19 15:40:00,69.56,69.56,69.39,69.45,158437.0,68.944,68.944,68.7755,68.835,158437.0
2016-12-19 15:50:00,69.45,69.54,69.42,69.52,322037.0,68.835,68.9242,68.8052,68.9043,322037.0
2016-12-20 09:30:00,69.96,70.06,69.73,69.89,213711.0,69.3405,69.4396,69.1125,69.2711,213711.0
2016-12-20 09:40:00,69.87,69.88,69.53,69.54,145242.0,69.2512,69.2612,68.9143,68.9242,145242.0
2016-12-20 09:50:00,69.57,69.65,69.14,69.31,149825.0,68.9539,69.0332,68.5277,68.6962,149825.0
2016-12-20 10:00:00,69.3,69.42,69.13,69.19,127488.0,68.6863,68.8052,68.5178,68.5773,127488.0
2016-12-20 10:10:00,69.2,69.33,69.19,69.22,113799.0,68.5872,68.716,68.5773,68.607,113799.0
2016-12-20 10:20:00,69.23,69.3,69.18,69.2,62723.0,68.6169,68.6863,68.5674,68.5872,62723.0
2016-12-20 10:30:00,69.19,69.24,69.18,69.2,82022.0,68.5773,68.6268,68.5674,68.5872,82022.0
2016-12-20 10:40:00,69.2,69.24,69.17,69.19,67722.0,68.5872,68.6268,68.5574,68.5773,67722.0
2016-12-20 10:50:00,69.2,69.24,69.18,69.23,62109.0,68.5872,68.6268,68.5674,68.6169,62109.0
2016-12-20 11:00:00,69.23,69.36,69.22,69.31,68489.0,68.6169,68.7458,68.607,68.6962,68489.0
2016-12-20 11:10:00,69.31,69.35,69.23,69.3,82360.0,68.6962,68.7359,68.6169,68.6863,82360.0
2016-12-20 11:20:00,69.3,69.39,69.3,69.32,60738.0,68.6863,68.7755,68.6863,68.7061,60738.0
2016-12-20 11:30:00,69.32,69.33,69.25,69.3,171605.0,68.7061,68.716,68.6367,68.6863,171605.0
2016-12-20 11:40:00,69.3,69.39,69.28,69.36,32635.0,68.6863,68.7755,68.6665,68.7458,32635.0
2016-12-20 11:50:00,69.35,69.38,69.3,69.32,36780.0,68.7359,68.7656,68.6863,68.7061,36780.0
2016-12-20 12:00:00,69.33,69.38,69.28,69.38,40271.0,68.716,68.7656,68.6665,68.7656,40271.0
2016-12-20 12:10:00,69.39,69.45,69.34,69.38,207052.0,68.7755,68.835,68.7259,68.7656,207052.0
2016-12-20 12:20:00,69.38,69.76,69.37,69.71,429292.0,68.7656,69.1422,68.7557,69.0927,429292.0
2016-12-20 12:30:00,69.71,69.73,69.58,69.61,149222.0,69.0927,69.1125,68.9638,68.9936,149222.0
2016-12-20 12:40:00,69.61,69.75,69.55,69.69,101961.0,68.9936,69.1323,68.9341,69.0728,101961.0
2016-12-20 12:50:00,69.68,69.76,69.68,69.73,65120.0,69.0629,69.1422,69.0629,69.1125,65120.0
2016-12-20 13:00:00,69.73,69.96,69.73,69.96,91516.0,69.1125,69.3405,69.1125,69.3405,91516.0
2016-12-20 13:10:00,69.96,69.98,69.83,69.84,70465.0,69.3405,69.3603,69.2116,69.2215,70465.0
2016-12-20 13:20:00,69.85,69.99,69.82,69.95,317340.0,69.2314,69.3702,69.2017,69.3305,317340.0
2016-12-20 13:30:00,69.94,70.05,69.86,69.89,139885.0,69.3206,69.4297,69.2413,69.2711,139885.0
2016-12-20 13:40:00,69.89,69.9,69.82,69.83,53577.0,69.2711,69.281,69.2017,69.2116,53577.0
2016-12-20 13:50:00,69.82,69.83,69.71,69.71,91098.0,69.2017,69.2116,69.0927,69.0927,91098.0
2016-12-20 14:00:00,69.73,69.75,69.68,69.73,65659.0,69.1125,69.1323,69.0629,69.1125,65659.0
2016-12-20 14:10:00,69.71,69.72,69.58,69.64,92606.0,69.0927,69.1026,68.9638,69.0233,92606.0
2016-12-20 14:20:00,69.64,69.72,69.63,69.66,43381.0,69.0233,69.1026,69.0134,69.0431,43381.0
2016-12-20 14:30:00,69.66,69.69,69.51,69.54,100681.0,69.0431,69.0728,68.8944,68.9242,100681.0
2016-12-20 14:40:00,69.55,69.61,69.55,69.58,58997.0,68.9341,68.9936,68.9341,68.9638,58997.0
2016-12-20 14:50:00,69.58,69.74,69.58,69.72,52817.0,68.9638,69.1224,68.9638,69.1026,52817.0
2016-12-20 15:00:00,69.72,69.78,69.69,69.78,116504.0,69.1026,69.162,69.0728,69.162,116504.0
2016-12-20 15:10:00,69.77,69.81,69.74,69.76,79960.0,69.1521,69.1918,69.1224,69.1422,79960.0
2016-12-20 15:20:00,69.77,69.95,69.75,69.91,120804.0,69.1521,69.3305,69.1323,69.2909,120804.0
2016-12-20 15:30:00,69.92,69.96,69.78,69.85,199629.0,69.3008,69.3405,69.162,69.2314,199629.0
2016-12-20 15:40:00,69.86,69.86,69.77,69.78,113033.0,69.2413,69.2413,69.1521,69.162,113033.0
2016-12-20 15:50:00,69.79,69.86,69.75,69.86,222423.0,69.172,69.2413,69.1323,69.2413,222423.0
2016-12-21 09:30:00,69.96,69.96,69.63,69.69,134413.0,69.3405,69.3405,69.0134,69.0728,134413.0
2016-12-21 09:40:00,69.69,69.76,69.54,69.55,40130.0,69.0728,69.1422,68.9242,68.9341,40130.0
2016-12-21 09:50:00,69.55,69.61,69.43,69.61,55796.0,68.9341,68.9936,68.8151,68.9936,55796.0
2016-12-21 10:00:00,69.59,69.67,69.45,69.47,59911.0,68.9737,69.053,68.835,68.8548,59911.0
2016-12-21 10:10:00,69.47,69.5,69.31,69.32,63837.0,68.8548,68.8845,68.6962,68.7061,63837.0
2016-12-21 10:20:00,69.33,69.49,69.32,69.41,49297.0,68.716,68.8746,68.7061,68.7953,49297.0
2016-12-21 10:30:00,69.43,69.66,69.4,69.65,99673.0,68.8151,69.0431,68.7854,69.0332,99673.0
2016-12-21 10:40:00,69.64,69.74,69.5,69.52,70272.0,69.0233,69.1224,68.8845,68.9043,70272.0
2016-12-21 10:50:00,69.5,69.57,69.45,69.49,42232.0,68.8845,68.9539,68.835,68.8746,42232.0
2016-12-21 11:00:00,69.48,69.57,69.48,69.52,43025.0,68.8647,68.9539,68.8647,68.9043,43025.0
2016-12-21 11:10:00,69.52,69.72,69.5,69.71,91896.0,68.9043,69.1026,68.8845,69.0927,91896.0
2016-12-21 11:20:00,69.71,69.72,69.54,69.58,60422.0,69.0927,69.1026,68.9242,68.9638,60422.0
2016-12-21 11:30:00,69.6,69.64,69.54,69.58,21676.0,68.9836,69.0233,68.9242,68.9638,21676.0
2016-12-21 11:40:00,69.58,69.63,69.54,69.59,19137.0,68.9638,69.0134,68.9242,68.9737,19137.0
2016-12-21 11:50:00,69.59,69.68,69.59,69.61,40751.0,68.9737,69.0629,68.9737,68.9936,40751.0
2016-12-21 12:00:00,69.62,69.79,69.62,69.77,60363.0,69.0035,69.172,69.0035,69.1521,60363.0
2016-12-21 12:10:00,69.77,70.03,69.75,70.01,199960.0,69.1521,69.4098,69.1323,69.39,199960.0
2016-12-21 12:20:00,70.01,70.02,69.87,69.9,63693.0,69.39,69.3999,69.2512,69.281,63693.0
2016-12-21 12:30:00,69.89,69.96,69.78,69.94,92882.0,69.2711,69.3405,69.162,69.3206,92882.0
2016-12-21 12:40:00,69.94,69.94,69.82,69.85,52971.0,69.3206,69.3206,69.2017,69.2314,52971.0
2016-12-21 12:50:00,69.83,69.87,69.73,69.86,72309.0,69.2116,69.2512,69.1125,69.2413,72309.0
2016-12-21 13:00:00,69.84,70.02,69.83,69.99,131737.0,69.2215,69.3999,69.2116,69.3702,131737.0
2016-12-21 13:10:00,69.99,70.12,69.97,70.11,80698.0,69.3702,69.499,69.3504,69.4891,80698.0
2016-12-21 13:20:00,70.11,70.22,70.07,70.18,65605.0,69.4891,69.5981,69.4495,69.5585,65605.0
2016-12-21 13:30:00,70.17,70.24,70.17,70.19,73267.0,69.5486,69.618,69.5486,69.5684,73267.0
2016-12-21 13:40:00,70.19,70.35,70.19,70.24,123872.0,69.5684,69.727,69.5684,69.618,123872.0
2016-12-21 13:50:00,70.22,70.27,70.16,70.17,66320.0,69.5981,69.6477,69.5387,69.5486,66320.0
2016-12-21 14:00:00,70.17,70.22,70.12,70.22,52459.0,69.5486,69.5981,69.499,69.5981,52459.0
2016-12-21 14:10:00,70.21,70.23,70.14,70.15,48481.0,69.5882,69.6081,69.5189,69.5288,48481.0
2016-12-21 14:20:00,70.14,70.15,70.06,70.08,44966.0,69.5189,69.5288,69.4396,69.4594,44966.0
2016-12-21 14:30:00,70.09,70.2,70.06,70.1,73280.0,69.4693,69.5783,69.4396,69.4792,73280.0
2016-12-21 14:40:00,70.1,70.16,70.09,70.15,52094.0,69.4792,69.5387,69.4693,69.5288,52094.0
2016-12-21 14:50:00,70.14,70.18,70.11,70.12,48299.0,69.5189,69.5585,69.4891,69.499,48299.0
2016-12-21 15:00:00,70.12,70.19,70.09,70.14,69182.0,69.499,69.5684,69.4693,69.5189,69182.0
2016-12-21 15:10:00,70.14,70.2,70.12,70.16,81984.0,69.5189,69.5783,69.499,69.5387,81984.0
2016-12-21 15:20:00,70.16,70.2,70.12,70.19,61112.0,69.5387,69.5783,69.499,69.5684,61112.0
2016-12-21 15:30:00,70.18,70.2,70.06,70.1,85850.0,69.5585,69.5783,69.4396,69.4792,85850.0
2016-12-21 15:40:00,70.09,70.17,70.06,70.11,124390.0,69.4693,69.5486,69.4396,69.4891,124390.0
2016-12-21 15:50:00,70.11,70.18,70.1,70.12,285065.0,69.4891,69.5585,69.4792,69.499,285065.0
2016-12-22 09:30:00,69.78,69.89,69.22,69.88,339302.0,69.162,69.2711,68.607,69.2612,339302.0
2016-12-22 09:40:00,69.86,69.87,69.54,69.77,87477.0,69.2413,69.2512,68.9242,69.1521,87477.0
2016-12-22 09:50:00,69.74,70.0,69.63,69.96,62583.0,69.1224,69.3801,69.0134,69.3405,62583.0
2016-12-22 10:00:00,69.95,69.97,69.78,69.84,156974.0,69.3305,69.3504,69.162,69.2215,156974.0
2016-12-22 10:10:00,69.84,69.92,69.67,69.89,52773.0,69.2215,69.3008,69.053,69.2711,52773.0
2016-12-22 10:20:00,69.86,70.06,69.85,69.98,99124.0,69.2413,69.4396,69.2314,69.3603,99124.0
2016-12-22 10:30:00,69.98,70.02,69.92,69.99,86995.0,69.3603,69.3999,69.3008,69.3702,86995.0
2016-12-22 10:40:00,70.0,70.06,69.98,70.01,109662.0,69.3801,69.4396,69.3603,69.39,109662.0
2016-12-22 10:50:00,70.01,70.01,69.73,69.81,70346.0,69.39,69.39,69.1125,69.1918,70346.0
2016-12-22 11:00:00,69.81,69.87,69.71,69.8,62573.0,69.1918,69.2512,69.0927,69.1819,62573.0
2016-12-22 11:10:00,69.82,69.9,69.79,69.9,32439.0,69.2017,69.281,69.172,69.281,32439.0
2016-12-22 11:20:00,69.87,69.94,69.75,69.79,46539.0,69.2512,69.3206,69.1323,69.172,46539.0
2016-12-22 11:30:00,69.79,69.96,69.76,69.96,150238.0,69.172,69.3405,69.1422,69.3405,150238.0
2016-12-22 11:40:00,69.95,69.97,69.69,69.7,113702.0,69.3305,69.3504,69.0728,69.0828,113702.0
2016-12-22 11:50:00,69.69,69.76,69.53,69.55,64131.0,69.0728,69.1422,68.9143,68.9341,64131.0
2016-12-22 12:00:00,69.55,69.64,69.53,69.57,35343.0,68.9341,69.0233,68.9143,68.9539,35343.0
2016-12-22 12:10:00,69.56,69.64,69.55,69.56,25408.0,68.944,69.0233,68.9341,68.944,25408.0
2016-12-22 12:20:00,69.56,69.63,69.51,69.51,27686.0,68.944,69.0134,68.8944,68.8944,27686.0
2016-12-22 12:30:00,69.53,69.6,69.52,69.6,31190.0,68.9143,68.9836,68.9043,68.9836,31190.0
2016-12-22 12:40:00,69.61,69.62,69.54,69.62,38648.0,68.9936,69.0035,68.9242,69.0035,38648.0
2016-12-22 12:50:00,69.61,69.65,69.58,69.61,32385.0,68.9936,69.0332,68.9638,68.9936,32385.0
2016-12-22 13:00:00,69.59,69.78,69.58,69.78,57968.0,68.9737,69.162,68.9638,69.162,57968.0
2016-12-22 13:10:00,69.76,69.76,69.68,69.71,15461.0,69.1422,69.1422,69.0629,69.0927,15461.0
2016-12-22 13:20:00,69.71,69.79,69.71,69.77,30904.0,69.0927,69.172,69.0927,69.1521,30904.0
2016-12-22 13:30:00,69.76,69.8,69.74,69.79,43692.0,69.1422,69.1819,69.1224,69.172,43692.0
2016-12-22 13:40:00,69.79,69.92,69.77,69.9,43417.0,69.172,69.3008,69.1521,69.281,43417.0
2016-12-22 13:50:00,69.9,69.96,69.87,69.94,44419.0,69.281,69.3405,69.2512,69.3206,44419.0
2016-12-22 14:00:00,69.94,70.01,69.92,70.0,71501.0,69.3206,69.39,69.3008,69.3801,71501.0
2016-12-22 14:10:00,70.0,70.02,69.99,70.01,51619.0,69.3801,69.3999,69.3702,69.39,51619.0
2016-12-22 14:20:00,70.0,70.03,69.85,69.85,74175.0,69.3801,69.4098,69.2314,69.2314,74175.0
2016-12-22 14:30:00,69.86,69.87,69.8,69.81,28334.0,69.2413,69.2512,69.1819,69.1918,28334.0
2016-12-22 14:40:00,69.81,69.84,69.79,69.83,54971.0,69.1918,69.2215,69.172,69.2116,54971.0
2016-12-22 14:50:00,69.84,69.92,69.8,69.91,61308.0,69.2215,69.3008,69.1819,69.2909,61308.0
2016-12-22 15:00:00,69.92,69.92,69.79,69.82,84584.0,69.3008,69.3008,69.172,69.2017,84584.0
2016-12-22 15:10:00,69.81,69.82,69.74,69.81,54514.0,69.1918,69.2017,69.1224,69.1918,54514.0
2016-12-22 15:20:00,69.8,69.82,69.75,69.79,66881.0,69.1819,69.2017,69.1323,69.172,66881.0
2016-12-22 15:30:00,69.8,69.81,69.75,69.8,78453.0,69.1819,69.1918,69.1323,69.1819,78453.0
2016-12-22 15:40:00,69.8,69.86,69.79,69.84,119349.0,69.1819,69.2413,69.172,69.2215,119349.0
2016-12-22 15:50:00,69.85,69.91,69.83,69.91,263473.0,69.2314,69.2909,69.2116,69.2909,263473.0
2016-12-23 09:30:00,69.69,69.8,69.31,69.73,108102.0,69.0728,69.1819,68.6962,69.1125,108102.0
2016-12-23 09:40:00,69.75,69.87,69.71,69.8,67234.0,69.1323,69.2512,69.0927,69.1819,67234.0
2016-12-23 09:50:00,69.83,69.99,69.75,69.82,59539.0,69.2116,69.3702,69.1323,69.2017,59539.0
2016-12-23 10:00:00,69.79,69.91,69.78,69.85,46910.0,69.172,69.2909,69.162,69.2314,46910.0
2016-12-23 10:10:00,69.84,69.88,69.75,69.76,32317.0,69.2215,69.2612,69.1323,69.1422,32317.0
2016-12-23 10:20:00,69.78,69.87,69.76,69.78,54781.0,69.162,69.2512,69.1422,69.162,54781.0
2016-12-23 10:30:00,69.77,69.81,69.75,69.81,78418.0,69.1521,69.1918,69.1323,69.1918,78418.0
2016-12-23 10:40:00,69.8,69.87,69.79,69.82,56176.0,69.1819,69.2512,69.172,69.2017,56176.0
2016-12-23 10:50:00,69.84,69.84,69.71,69.78,54588.0,69.2215,69.2215,69.0927,69.162,54588.0
2016-12-23 11:00:00,69.78,69.8,69.7,69.71,36486.0,69.162,69.1819,69.0828,69.0927,36486.0
2016-12-23 11:10:00,69.71,69.74,69.63,69.65,24182.0,69.0927,69.1224,69.0134,69.0332,24182.0
2016-12-23 11:20:00,69.65,69.69,69.55,69.59,77631.0,69.0332,69.0728,68.9341,68.9737,77631.0
2016-12-23 11:30:00,69.61,69.69,69.56,69.69,37059.0,68.9936,69.0728,68.944,69.0728,37059.0
2016-12-23 11:40:00,69.7,69.78,69.6,69.76,58793.0,69.0828,69.162,68.9836,69.1422,58793.0
2016-12-23 11:50:00,69.75,69.81,69.71,69.73,37622.0,69.1323,69.1918,69.0927,69.1125,37622.0
2016-12-23 12:00:00,69.74,69.79,69.72,69.78,29528.0,69.1224,69.172,69.1026,69.162,29528.0
2016-12-23 12:10:00,69.76,69.81,69.74,69.78,34350.0,69.1422,69.1918,69.1224,69.162,34350.0
2016-12-23 12:20:00,69.79,69.92,69.76,69.9,53130.0,69.172,69.3008,69.1422,69.281,53130.0
2016-12-23 12:30:00,69.89,69.96,69.87,69.89,28745.0,69.2711,69.3405,69.2512,69.2711,28745.0
2016-12-23 12:40:00,69.87,69.92,69.83,69.84,26902.0,69.2512,69.3008,69.2116,69.2215,26902.0
2016-12-23 12:50:00,69.84,69.85,69.77,69.83,26605.0,69.2215,69.2314,69.1521,69.2116,26605.0
2016-12-23 13:00:00,69.83,69.9,69.81,69.85,26686.0,69.2116,69.281,69.1918,69.2314,26686.0
2016-12-23 13:10:00,69.87,69.93,69.86,69.91,24983.0,69.2512,69.3107,69.2413,69.2909,24983.0
2016-12-23 13:20:00,69.92,69.92,69.81,69.91,58824.0,69.3008,69.3008,69.1918,69.2909,58824.0
2016-12-23 13:30:00,69.9,69.91,69.84,69.85,26160.0,69.281,69.2909,69.2215,69.2314,26160.0
2016-12-23 13:40:00,69.86,69.89,69.84,69.85,32054.0,69.2413,69.2711,69.2215,69.2314,32054.0
2016-12-23 13:50:00,69.84,69.91,69.84,69.88,26324.0,69.2215,69.2909,69.2215,69.2612,26324.0
2016-12-23 14:00:00,69.87,69.9,69.84,69.89,35009.0,69.2512,69.281,69.2215,69.2711,35009.0
2016-12-23 14:10:00,69.89,69.9,69.85,69.87,33558.0,69.2711,69.281,69.2314,69.2512,33558.0
2016-12-23 14:20:00,69.87,69.96,69.87,69.96,76119.0,69.2512,69.3405,69.2512,69.3405,76119.0
2016-12-23 14:30:00,69.95,69.98,69.94,69.98,33808.0,69.3305,69.3603,69.3206,69.3603,33808.0
2016-12-23 14:40:00,69.97,70.01,69.92,69.95,43172.0,69.3504,69.39,69.3008,69.3305,43172.0
2016-12-23 14:50:00,69.96,69.96,69.85,69.88,44734.0,69.3405,69.3405,69.2314,69.2612,44734.0
2016-12-23 15:00:00,69.89,69.91,69.83,69.86,35853.0,69.2711,69.2909,69.2116,69.2413,35853.0
2016-12-23 15:10:00,69.85,69.85,69.78,69.81,50557.0,69.2314,69.2314,69.162,69.1918,50557.0
2016-12-23 15:20:00,69.81,69.89,69.8,69.83,40587.0,69.1918,69.2711,69.1819,69.2116,40587.0
2016-12-23 15:30:00,69.84,69.88,69.82,69.84,35607.0,69.2215,69.2612,69.2017,69.2215,35607.0
2016-12-23 15:40:00,69.84,69.92,69.83,69.88,67482.0,69.2215,69.3008,69.2116,69.2612,67482.0
2016-12-23 15:50:00,69.88,69.94,69.87,69.87,148563.0,69.2612,69.3206,69.2512,69.2512,148563.0
2016-12-27 09:30:00,69.84,70.06,69.76,69.84,108198.0,69.2215,69.4396,69.1422,69.2215,108198.0
2016-12-27 09:40:00,69.87,70.43,69.84,70.29,78570.0,69.2512,69.8063,69.2215,69.6675,78570.0
2016-12-27 09:50:00,70.32,70.36,70.18,70.2,58150.0,69.6973,69.7369,69.5585,69.5783,58150.0
2016-12-27 10:00:00,70.21,70.38,70.16,70.36,108077.0,69.5882,69.7567,69.5387,69.7369,108077.0
2016-12-27 10:10:00,70.35,70.39,70.22,70.23,85126.0,69.727,69.7666,69.5981,69.6081,85126.0
2016-12-27 10:20:00,70.24,70.3,70.13,70.18,60502.0,69.618,69.6774,69.5089,69.5585,60502.0
2016-12-27 10:30:00,70.16,70.27,70.15,70.26,57516.0,69.5387,69.6477,69.5288,69.6378,57516.0
2016-12-27 10:40:00,70.27,70.27,70.12,70.17,50067.0,69.6477,69.6477,69.499,69.5486,50067.0
2016-12-27 10:50:00,70.16,70.18,70.06,70.06,56708.0,69.5387,69.5585,69.4396,69.4396,56708.0
2016-12-27 11:00:00,70.07,70.21,70.06,70.12,66343.0,69.4495,69.5882,69.4396,69.499,66343.0
2016-12-27 11:10:00,70.12,70.14,70.01,70.02,44149.0,69.499,69.5189,69.39,69.3999,44149.0
2016-12-27 11:20:00,70.02,70.08,69.99,70.05,48035.0,69.3999,69.4594,69.3702,69.4297,48035.0
2016-12-27 11:30:00,70.06,70.06,69.9,69.9,58802.0,69.4396,69.4396,69.281,69.281,58802.0
2016-12-27 11:40:00,69.92,69.96,69.86,69.89,52427.0,69.3008,69.3405,69.2413,69.2711,52427.0
2016-12-27 11:50:00,69.89,69.98,69.79,69.81,41851.0,69.2711,69.3603,69.172,69.1918,41851.0
2016-12-27 12:00:00,69.81,69.89,69.64,69.85,122155.0,69.1918,69.2711,69.0233,69.2314,122155.0
2016-12-27 12:10:00,69.85,69.9,69.75,69.87,55865.0,69.2314,69.281,69.1323,69.2512,55865.0
2016-12-27 12:20:00,69.88,69.93,69.81,69.92,46757.0,69.2612,69.3107,69.1918,69.3008,46757.0
2016-12-27 12:30:00,69.92,69.92,69.82,69.82,32497.0,69.3008,69.3008,69.2017,69.2017,32497.0
2016-12-27 12:40:00,69.82,69.98,69.8,69.84,63271.0,69.2017,69.3603,69.1819,69.2215,63271.0
2016-12-27 12:50:00,69.83,69.85,69.76,69.85,34860.0,69.2116,69.2314,69.1422,69.2314,34860.0
2016-12-27 13:00:00,69.85,69.9,69.82,69.86,49284.0,69.2314,69.281,69.2017,69.2413,49284.0
2016-12-27 13:10:00,69.85,69.91,69.82,69.83,30478.0,69.2314,69.2909,69.2017,69.2116,30478.0
2016-12-27 13:20:00,69.83,69.86,69.8,69.82,27309.0,69.2116,69.2413,69.1819,69.2017,27309.0
2016-12-27 13:30:00,69.82,69.85,69.78,69.79,33407.0,69.2017,69.2314,69.162,69.172,33407.0
2016-12-27 13:40:00,69.79,69.81,69.72,69.73,51329.0,69.172,69.1918,69.1026,69.1125,51329.0
2016-12-27 13:50:00,69.73,69.81,69.71,69.75,58038.0,69.1125,69.1918,69.0927,69.1323,58038.0
2016-12-27 14:00:00,69.75,69.82,69.7,69.78,59275.0,69.1323,69.2017,69.0828,69.162,59275.0
2016-12-27 14:10:00,69.78,69.87,69.75,69.83,66139.0,69.162,69.2512,69.1323,69.2116,66139.0
2016-12-27 14:20:00,69.82,69.96,69.79,69.87,93598.0,69.2017,69.3405,69.172,69.2512,93598.0
2016-12-27 14:30:00,69.88,69.88,69.78,69.84,55869.0,69.2612,69.2612,69.162,69.2215,55869.0
2016-12-27 14:40:00,69.84,69.9,69.82,69.88,24884.0,69.2215,69.281,69.2017,69.2612,24884.0
2016-12-27 14:50:00,69.89,69.9,69.74,69.76,63189.0,69.2711,69.281,69.1224,69.1422,63189.0
2016-12-27 15:00:00,69.76,69.84,69.75,69.8,52401.0,69.1422,69.2215,69.1323,69.1819,52401.0
2016-12-27 15:10:00,69.8,69.87,69.8,69.84,65495.0,69.1819,69.2512,69.1819,69.2215,65495.0
2016-12-27 15:20:00,69.85,69.9,69.8,69.85,85527.0,69.2314,69.281,69.1819,69.2314,85527.0
2016-12-27 15:30:00,69.85,69.86,69.78,69.79,57656.0,69.2314,69.2413,69.162,69.172,57656.0
2016-12-27 15:40:00,69.78,69.89,69.78,69.8,83989.0,69.162,69.2711,69.162,69.1819,83989.0
2016-12-27 15:50:00,69.81,69.87,69.79,69.84,222310.0,69.1918,69.2512,69.172,69.2215,222310.0
2016-12-28 09:30:00,69.85,70.06,69.36,69.4,183080.0,69.2314,69.4396,68.7458,68.7854,183080.0
2016-12-28 09:40:00,69.4,69.45,69.14,69.27,121110.0,68.7854,68.835,68.5277,68.6566,121110.0
2016-12-28 09:50:00,69.28,69.39,69.1,69.13,95367.0,68.6665,68.7755,68.4881,68.5178,95367.0
2016-12-28 10:00:00,69.13,69.23,69.0,69.08,129153.0,68.5178,68.6169,68.389,68.4682,129153.0
2016-12-28 10:10:00,69.07,69.14,68.9,68.91,104830.0,68.4583,68.5277,68.2898,68.2998,104830.0
2016-12-28 10:20:00,68.91,69.3,68.85,69.26,77200.0,68.2998,68.6863,68.2403,68.6467,77200.0
2016-12-28 10:30:00,69.25,69.43,69.23,69.36,75627.0,68.6367,68.8151,68.6169,68.7458,75627.0
2016-12-28 10:40:00,69.37,69.38,69.2,69.23,39454.0,68.7557,68.7656,68.5872,68.6169,39454.0
2016-12-28 10:50:00,69.23,69.28,69.22,69.25,64379.0,68.6169,68.6665,68.607,68.6367,64379.0
2016-12-28 11:00:00,69.25,69.4,69.25,69.34,55412.0,68.6367,68.7854,68.6367,68.7259,55412.0
2016-12-28 11:10:00,69.34,69.42,69.3,69.32,80917.0,68.7259,68.8052,68.6863,68.7061,80917.0
2016-12-28 11:20:00,69.32,69.57,69.3,69.5,76500.0,68.7061,68.9539,68.6863,68.8845,76500.0
2016-12-28 11:30:00,69.51,69.55,69.37,69.42,66497.0,68.8944,68.9341,68.7557,68.8052,66497.0
2016-12-28 11:40:00,69.41,69.48,69.38,69.47,65210.0,68.7953,68.8647,68.7656,68.8548,65210.0
2016-12-28 11:50:00,69.47,69.48,69.37,69.39,47518.0,68.8548,68.8647,68.7557,68.7755,47518.0
2016-12-28 12:00:00,69.39,69.51,69.33,69.51,58229.0,68.7755,68.8944,68.716,68.8944,58229.0
2016-12-28 12:10:00,69.5,69.56,69.48,69.54,74956.0,68.8845,68.944,68.8647,68.9242,74956.0
2016-12-28 12:20:00,69.55,69.66,69.53,69.62,68147.0,68.9341,69.0431,68.9143,69.0035,68147.0
2016-12-28 12:30:00,69.62,69.67,69.51,69.51,66564.0,69.0035,69.053,68.8944,68.8944,66564.0
2016-12-28 12:40:00,69.51,69.55,69.39,69.45,103978.0,68.8944,68.9341,68.7755,68.835,103978.0
2016-12-28 12:50:00,69.45,69.52,69.43,69.47,101320.0,68.835,68.9043,68.8151,68.8548,101320.0
2016-12-28 13:00:00,69.48,69.54,69.42,69.49,53302.0,68.8647,68.9242,68.8052,68.8746,53302.0
2016-12-28 13:10:00,69.48,69.51,69.47,69.48,26472.0,68.8647,68.8944,68.8548,68.8647,26472.0
2016-12-28 13:20:00,69.49,69.56,69.49,69.53,38377.0,68.8746,68.944,68.8746,68.9143,38377.0
2016-12-28 13:30:00,69.54,69.61,69.53,69.61,53399.0,68.9242,68.9936,68.9143,68.9936,53399.0
2016-12-28 13:40:00,69.62,69.63,69.56,69.56,34797.0,69.0035,69.0134,68.944,68.944,34797.0
2016-12-28 13:50:00,69.57,69.61,69.53,69.53,53569.0,68.9539,68.9936,68.9143,68.9143,53569.0
2016-12-28 14:00:00,69.54,69.66,69.54,69.66,110377.0,68.9242,69.0431,68.9242,69.0431,110377.0
2016-12-28 14:10:00,69.66,69.67,69.53,69.56,62747.0,69.0431,69.053,68.9143,68.944,62747.0
2016-12-28 14:20:00,69.55,69.55,69.45,69.47,55520.0,68.9341,68.9341,68.835,68.8548,55520.0
2016-12-28 14:30:00,69.46,69.46,69.3,69.38,110546.0,68.8449,68.8449,68.6863,68.7656,110546.0
2016-12-28 14:40:00,69.39,69.39,69.22,69.22,88949.0,68.7755,68.7755,68.607,68.607,88949.0
2016-12-28 14:50:00,69.21,69.25,69.16,69.2,91053.0,68.5971,68.6367,68.5475,68.5872,91053.0
2016-12-28 15:00:00,69.22,69.25,69.17,69.19,63509.0,68.607,68.6367,68.5574,68.5773,63509.0
2016-12-28 15:10:00,69.18,69.25,69.18,69.21,50832.0,68.5674,68.6367,68.5674,68.5971,50832.0
2016-12-28 15:20:00,69.21,69.29,69.19,69.2,96895.0,68.5971,68.6764,68.5773,68.5872,96895.0
2016-12-28 15:30:00,69.2,69.2,69.04,69.06,96264.0,68.5872,68.5872,68.4286,68.4484,96264.0
2016-12-28 15:40:00,69.07,69.07,68.95,69.04,209235.0,68.4583,68.4583,68.3394,68.4286,209235.0
2016-12-28 15:50:00,69.04,69.15,69.02,69.08,363521.0,68.4286,68.5376,68.4088,68.4682,363521.0
2016-12-29 09:30:00,68.85,69.31,68.77,69.23,93524.0,68.2403,68.6962,68.161,68.6169,93524.0
2016-12-29 09:40:00,69.29,69.33,69.0,69.06,47154.0,68.6764,68.716,68.389,68.4484,47154.0
2016-12-29 09:50:00,69.05,69.22,69.04,69.15,83475.0,68.4385,68.607,68.4286,68.5376,83475.0
2016-12-29 10:00:00,69.15,69.37,69.14,69.37,81401.0,68.5376,68.7557,68.5277,68.7557,81401.0
2016-12-29 10:10:00,69.37,69.46,69.24,69.37,83215.0,68.7557,68.8449,68.6268,68.7557,83215.0
2016-12-29 10:20:00,69.37,69.65,69.35,69.59,115883.0,68.7557,69.0332,68.7359,68.9737,115883.0
2016-12-29 10:30:00,69.58,69.82,69.56,69.76,154515.0,68.9638,69.2017,68.944,69.1422,154515.0
2016-12-29 10:40:00,69.76,69.8,69.65,69.67,104537.0,69.1422,69.1819,69.0332,69.053,104537.0
2016-12-29 10:50:00,69.67,69.72,69.54,69.58,100381.0,69.053,69.1026,68.9242,68.9638,100381.0
2016-12-29 11:00:00,69.57,69.61,69.37,69.38,93010.0,68.9539,68.9936,68.7557,68.7656,93010.0
2016-12-29 11:10:00,69.38,69.46,69.32,69.38,60926.0,68.7656,68.8449,68.7061,68.7656,60926.0
2016-12-29 11:20:00,69.38,69.41,69.2,69.32,81809.0,68.7656,68.7953,68.5872,68.7061,81809.0
2016-12-29 11:30:00,69.31,69.37,69.26,69.33,55275.0,68.6962,68.7557,68.6467,68.716,55275.0
2016-12-29 11:40:00,69.33,69.37,69.27,69.27,65751.0,68.716,68.7557,68.6566,68.6566,65751.0
2016-12-29 11:50:00,69.27,69.33,69.24,69.25,52454.0,68.6566,68.716,68.6268,68.6367,52454.0
2016-12-29 12:00:00,69.26,69.3,69.22,69.24,82166.0,68.6467,68.6863,68.607,68.6268,82166.0
2016-12-29 12:10:00,69.24,69.4,69.21,69.36,60015.0,68.6268,68.7854,68.5971,68.7458,60015.0
2016-12-29 12:20:00,69.34,69.42,69.31,69.41,40844.0,68.7259,68.8052,68.6962,68.7953,40844.0
2016-12-29 12:30:00,69.41,69.46,69.38,69.39,40824.0,68.7953,68.8449,68.7656,68.7755,40824.0
2016-12-29 12:40:00,69.38,69.45,69.36,69.42,31311.0,68.7656,68.835,68.7458,68.8052,31311.0
2016-12-29 12:50:00,69.43,69.48,69.34,69.35,34313.0,68.8151,68.8647,68.7259,68.7359,34313.0
2016-12-29 13:00:00,69.35,69.38,69.28,69.36,36172.0,68.7359,68.7656,68.6665,68.7458,36172.0
2016-12-29 13:10:00,69.36,69.37,69.23,69.23,82351.0,68.7458,68.7557,68.6169,68.6169,82351.0
2016-12-29 13:20:00,69.24,69.27,69.18,69.26,37315.0,68.6268,68.6566,68.5674,68.6467,37315.0
2016-12-29 13:30:00,69.25,69.26,69.14,69.15,70937.0,68.6367,68.6467,68.5277,68.5376,70937.0
2016-12-29 13:40:00,69.16,69.22,69.15,69.19,32265.0,68.5475,68.607,68.5376,68.5773,32265.0
2016-12-29 13:50:00,69.19,69.21,69.11,69.18,43238.0,68.5773,68.5971,68.498,68.5674,43238.0
2016-12-29 14:00:00,69.18,69.28,69.16,69.17,57353.0,68.5674,68.6665,68.5475,68.5574,57353.0
2016-12-29 14:10:00,69.16,69.17,69.1,69.12,33403.0,68.5475,68.5574,68.4881,68.5079,33403.0
2016-12-29 14:20:00,69.13,69.21,69.12,69.19,55947.0,68.5178,68.5971,68.5079,68.5773,55947.0
2016-12-29 14:30:00,69.18,69.21,69.14,69.16,32123.0,68.5674,68.5971,68.5277,68.5475,32123.0
2016-12-29 14:40:00,69.16,69.19,69.11,69.14,36597.0,68.5475,68.5773,68.498,68.5277,36597.0
2016-12-29 14:50:00,69.14,69.17,69.1,69.1,49153.0,68.5277,68.5574,68.4881,68.4881,49153.0
2016-12-29 15:00:00,69.1,69.16,69.09,69.11,51585.0,68.4881,68.5475,68.4782,68.498,51585.0
2016-12-29 15:10:00,69.12,69.12,69.03,69.05,85350.0,68.5079,68.5079,68.4187,68.4385,85350.0
2016-12-29 15:20:00,69.05,69.08,68.99,69.03,132481.0,68.4385,68.4682,68.379,68.4187,132481.0
2016-12-29 15:30:00,69.02,69.1,69.01,69.09,90068.0,68.4088,68.4881,68.3989,68.4782,90068.0
2016-12-29 15:40:00,69.09,69.21,69.08,69.18,94300.0,68.4782,68.5971,68.4682,68.5674,94300.0
2016-12-29 15:50:00,69.19,69.22,69.11,69.15,175732.0,68.5773,68.607,68.498,68.5376,175732.0
2016-12-30 09:30:00,69.36,69.38,69.05,69.1,132069.0,68.7458,68.7656,68.4385,68.4881,132069.0
2016-12-30 09:40:00,69.09,69.22,69.02,69.05,68824.0,68.4782,68.607,68.4088,68.4385,68824.0
2016-12-30 09:50:00,69.05,69.1,68.71,68.73,145815.0,68.4385,68.4881,68.1015,68.1213,145815.0
2016-12-30 10:00:00,68.72,68.82,68.65,68.74,89758.0,68.1114,68.2105,68.0421,68.1313,89758.0
2016-12-30 10:10:00,68.74,68.77,68.58,68.59,117231.0,68.1313,68.161,67.9727,67.9826,117231.0
2016-12-30 10:20:00,68.6,68.72,68.5,68.62,110938.0,67.9925,68.1114,67.8934,68.0123,110938.0
2016-12-30 10:30:00,68.64,68.89,68.6,68.78,155140.0,68.0321,68.2799,67.9925,68.1709,155140.0
2016-12-30 10:40:00,68.77,68.86,68.77,68.81,95765.0,68.161,68.2502,68.161,68.2006,95765.0
2016-12-30 10:50:00,68.81,68.85,68.72,68.75,50034.0,68.2006,68.2403,68.1114,68.1412,50034.0
2016-12-30 11:00:00,68.74,68.81,68.71,68.74,54697.0,68.1313,68.2006,68.1015,68.1313,54697.0
2016-12-30 11:10:00,68.74,68.96,68.72,68.86,76929.0,68.1313,68.3493,68.1114,68.2502,76929.0
2016-12-30 11:20:00,68.85,68.96,68.81,68.89,81058.0,68.2403,68.3493,68.2006,68.2799,81058.0
2016-12-30 11:30:00,68.9,68.97,68.86,68.88,49766.0,68.2898,68.3592,68.2502,68.27,49766.0
2016-12-30 11:40:00,68.86,68.95,68.84,68.93,37793.0,68.2502,68.3394,68.2304,68.3196,37793.0
2016-12-30 11:50:00,68.94,69.04,68.91,68.98,84094.0,68.3295,68.4286,68.2998,68.3691,84094.0
2016-12-30 12:00:00,68.98,68.98,68.75,68.85,57393.0,68.3691,68.3691,68.1412,68.2403,57393.0
2016-12-30 12:10:00,68.83,68.97,68.78,68.96,61178.0,68.2205,68.3592,68.1709,68.3493,61178.0
2016-12-30 12:20:00,68.96,68.99,68.89,68.95,48787.0,68.3493,68.379,68.2799,68.3394,48787.0
2016-12-30 12:30:00,68.93,68.95,68.85,68.88,42368.0,68.3196,68.3394,68.2403,68.27,42368.0
2016-12-30 12:40:00,68.86,68.89,68.84,68.85,37204.0,68.2502,68.2799,68.2304,68.2403,37204.0
2016-12-30 12:50:00,68.85,68.87,68.79,68.85,70505.0,68.2403,68.2601,68.1808,68.2403,70505.0
2016-12-30 13:00:00,68.85,68.86,68.72,68.73,45882.0,68.2403,68.2502,68.1114,68.1213,45882.0
2016-12-30 13:10:00,68.73,68.75,68.67,68.73,46666.0,68.1213,68.1412,68.0619,68.1213,46666.0
2016-12-30 13:20:00,68.73,68.81,68.68,68.74,45910.0,68.1213,68.2006,68.0718,68.1313,45910.0
2016-12-30 13:30:00,68.73,68.81,68.6,68.61,53614.0,68.1213,68.2006,67.9925,68.0024,53614.0
2016-12-30 13:40:00,68.61,68.62,68.53,68.55,53947.0,68.0024,68.0123,67.9231,67.9429,53947.0
2016-12-30 13:50:00,68.56,68.57,68.52,68.53,65316.0,67.9529,67.9628,67.9132,67.9231,65316.0
2016-12-30 14:00:00,68.54,68.57,68.48,68.49,110343.0,67.933,67.9628,67.8736,67.8835,110343.0
2016-12-30 14:10:00,68.48,68.52,68.45,68.52,90339.0,67.8736,67.9132,67.8438,67.9132,90339.0
2016-12-30 14:20:00,68.52,68.53,68.41,68.42,73554.0,67.9132,67.9231,67.8042,67.8141,73554.0
2016-12-30 14:30:00,68.41,68.43,68.36,68.42,89550.0,67.8042,67.824,67.7546,67.8141,89550.0
2016-12-30 14:40:00,68.42,68.5,68.39,68.39,57566.0,67.8141,67.8934,67.7844,67.7844,57566.0
2016-12-30 14:50:00,68.4,68.41,68.24,68.34,103447.0,67.7943,67.8042,67.6357,67.7348,103447.0
2016-12-30 15:00:00,68.33,68.35,68.26,68.32,99711.0,67.7249,67.7447,67.6555,67.715,99711.0
2016-12-30 15:10:00,68.31,68.44,68.31,68.34,111864.0,67.7051,67.8339,67.7051,67.7348,111864.0
2016-12-30 15:20:00,68.34,68.5,68.33,68.48,135147.0,67.7348,67.8934,67.7249,67.8736,135147.0
2016-12-30 15:30:00,68.48,68.49,68.36,68.39,135966.0,67.8736,67.8835,67.7546,67.7844,135966.0
2016-12-30 15:40:00,68.39,68.4,68.23,68.37,180823.0,67.7844,67.7943,67.6258,67.7645,180823.0
2016-12-30 15:50:00,68.36,68.48,68.23,68.48,411128.0,67.7546,67.8736,67.6258,67.8736,411128.0
2017-01-03 09:30:00,69.29,70.6,69.0,70.58,962473.0,68.6764,69.9748,68.389,69.955,962473.0
2017-01-03 09:40:00,70.57,70.59,70.3,70.33,322620.0,69.9451,69.9649,69.6774,69.7072,322620.0
2017-01-03 09:50:00,70.33,70.4,70.17,70.39,118453.0,69.7072,69.7766,69.5486,69.7666,118453.0
2017-01-03 10:00:00,70.37,70.86,70.3,70.83,224219.0,69.7468,70.2325,69.6774,70.2027,224219.0
2017-01-03 10:10:00,70.83,70.84,70.44,70.48,120511.0,70.2027,70.2127,69.8162,69.8558,120511.0
2017-01-03 10:20:00,70.46,70.76,70.32,70.39,181017.0,69.836,70.1334,69.6973,69.7666,181017.0
2017-01-03 10:30:00,70.37,70.5,70.15,70.19,193828.0,69.7468,69.8757,69.5288,69.5684,193828.0
2017-01-03 10:40:00,70.2,70.51,70.17,70.4,110041.0,69.5783,69.8856,69.5486,69.7766,110041.0
2017-01-03 10:50:00,70.34,70.46,70.34,70.34,144612.0,69.7171,69.836,69.7171,69.7171,144612.0
2017-01-03 11:00:00,70.35,70.47,70.17,70.4,143910.0,69.727,69.8459,69.5486,69.7766,143910.0
2017-01-03 11:10:00,70.4,70.42,70.27,70.29,80457.0,69.7766,69.7964,69.6477,69.6675,80457.0
2017-01-03 11:20:00,70.29,70.32,70.13,70.15,113455.0,69.6675,69.6973,69.5089,69.5288,113455.0
2017-01-03 11:30:00,70.16,70.26,69.96,69.96,160805.0,69.5387,69.6378,69.3405,69.3405,160805.0
2017-01-03 11:40:00,69.97,70.12,69.9,70.04,69752.0,69.3504,69.499,69.281,69.4197,69752.0
2017-01-03 11:50:00,70.05,70.14,70.01,70.14,65062.0,69.4297,69.5189,69.39,69.5189,65062.0
2017-01-03 12:00:00,70.15,70.18,70.05,70.15,71553.0,69.5288,69.5585,69.4297,69.5288,71553.0
2017-01-03 12:10:00,70.16,70.27,70.12,70.24,65176.0,69.5387,69.6477,69.499,69.618,65176.0
2017-01-03 12:20:00,70.23,70.24,70.07,70.11,126976.0,69.6081,69.618,69.4495,69.4891,126976.0
2017-01-03 12:30:00,70.11,70.15,69.97,70.13,60052.0,69.4891,69.5288,69.3504,69.5089,60052.0
2017-01-03 12:40:00,70.13,70.18,70.08,70.11,54359.0,69.5089,69.5585,69.4594,69.4891,54359.0
2017-01-03 12:50:00,70.12,70.14,70.03,70.1,53292.0,69.499,69.5189,69.4098,69.4792,53292.0
2017-01-03 13:00:00,70.11,70.23,70.07,70.13,61775.0,69.4891,69.6081,69.4495,69.5089,61775.0
2017-01-03 13:10:00,70.13,70.43,70.08,70.42,69838.0,69.5089,69.8063,69.4594,69.7964,69838.0
2017-01-03 13:20:00,70.42,70.62,70.39,70.58,108197.0,69.7964,69.9946,69.7666,69.955,108197.0
2017-01-03 13:30:00,70.58,70.66,70.44,70.48,105113.0,69.955,70.0343,69.8162,69.8558,105113.0
2017-01-03 13:40:00,70.45,70.46,70.2,70.28,179186.0,69.8261,69.836,69.5783,69.6576,179186.0
2017-01-03 13:50:00,70.29,70.42,70.2,70.24,87886.0,69.6675,69.7964,69.5783,69.618,87886.0
2017-01-03 14:00:00,70.24,70.37,70.21,70.28,73583.0,69.618,69.7468,69.5882,69.6576,73583.0
2017-01-03 14:10:00,70.28,70.32,70.15,70.16,210838.0,69.6576,69.6973,69.5288,69.5387,210838.0
2017-01-03 14:20:00,70.17,70.26,69.91,70.09,138966.0,69.5486,69.6378,69.2909,69.4693,138966.0
2017-01-03 14:30:00,70.1,70.15,70.05,70.13,121684.0,69.4792,69.5288,69.4297,69.5089,121684.0
2017-01-03 14:40:00,70.12,70.19,70.12,70.13,43234.0,69.499,69.5684,69.499,69.5089,43234.0
2017-01-03 14:50:00,70.13,70.4,70.1,70.31,165616.0,69.5089,69.7766,69.4792,69.6874,165616.0
2017-01-03 15:00:00,70.3,70.52,70.26,70.38,141398.0,69.6774,69.8955,69.6378,69.7567,141398.0
2017-01-03 15:10:00,70.38,70.38,70.26,70.31,188393.0,69.7567,69.7567,69.6378,69.6874,188393.0
2017-01-03 15:20:00,70.31,70.5,70.22,70.47,343583.0,69.6874,69.8757,69.5981,69.8459,343583.0
2017-01-03 15:30:00,70.48,70.56,70.39,70.56,353878.0,69.8558,69.9351,69.7666,69.9351,353878.0
2017-01-03 15:40:00,70.56,70.66,70.5,70.58,369890.0,69.9351,70.0343,69.8757,69.955,369890.0
2017-01-03 15:50:00,70.58,70.61,70.47,70.56,626544.0,69.955,69.9847,69.8459,69.9351,626544.0
2017-01-04 09:30:00,71.08,71.6,71.0,71.39,321557.0,70.4505,70.9659,70.3712,70.7578,321557.0
2017-01-04 09:40:00,71.39,71.39,70.76,71.15,189032.0,70.7578,70.7578,70.1334,70.5199,189032.0
2017-01-04 09:50:00,71.17,71.77,71.15,71.6,294083.0,70.5397,71.1344,70.5199,70.9659,294083.0
2017-01-04 10:00:00,71.65,72.18,71.6,72.08,362568.0,71.0155,71.5408,70.9659,71.4417,362568.0
2017-01-04 10:10:00,72.09,72.09,71.62,71.92,201297.0,71.4516,71.4516,70.9858,71.2831,201297.0
2017-01-04 10:20:00,71.93,71.93,71.75,71.77,140884.0,71.293,71.293,71.1146,71.1344,140884.0
2017-01-04 10:30:00,71.77,71.9,71.76,71.88,90493.0,71.1344,71.2633,71.1245,71.2434,90493.0
2017-01-04 10:40:00,71.87,72.08,71.73,71.93,163829.0,71.2335,71.4417,71.0948,71.293,163829.0
2017-01-04 10:50:00,71.93,71.95,71.82,71.86,149551.0,71.293,71.3128,71.184,71.2236,149551.0
2017-01-04 11:00:00,71.87,71.98,71.82,71.88,102853.0,71.2335,71.3426,71.184,71.2434,102853.0
2017-01-04 11:10:00,71.88,71.88,71.54,71.55,131470.0,71.2434,71.2434,70.9065,70.9164,131470.0
2017-01-04 11:20:00,71.55,71.57,71.45,71.51,82142.0,70.9164,70.9362,70.8173,70.8767,82142.0
2017-01-04 11:30:00,71.52,71.86,71.52,71.81,121039.0,70.8866,71.2236,70.8866,71.1741,121039.0
2017-01-04 11:40:00,71.83,71.9,71.75,71.81,86758.0,71.1939,71.2633,71.1146,71.1741,86758.0
2017-01-04 11:50:00,71.81,71.94,71.81,71.86,98176.0,71.1741,71.3029,71.1741,71.2236,98176.0
2017-01-04 12:00:00,71.86,72.06,71.82,72.0,118176.0,71.2236,71.4219,71.184,71.3624,118176.0
2017-01-04 12:10:00,72.0,72.2,71.9,72.1,137733.0,71.3624,71.5606,71.2633,71.4615,137733.0
2017-01-04 12:20:00,72.11,72.18,72.03,72.08,140352.0,71.4714,71.5408,71.3921,71.4417,140352.0
2017-01-04 12:30:00,72.08,72.22,71.99,72.21,177342.0,71.4417,71.5804,71.3525,71.5705,177342.0
2017-01-04 12:40:00,72.22,72.36,72.18,72.33,164595.0,71.5804,71.7192,71.5408,71.6895,164595.0
2017-01-04 12:50:00,72.34,72.58,72.33,72.48,340903.0,71.6994,71.9373,71.6895,71.8381,340903.0
2017-01-04 13:00:00,72.49,72.52,72.3,72.46,145082.0,71.848,71.8778,71.6597,71.8183,145082.0
2017-01-04 13:10:00,72.46,72.57,72.43,72.55,124010.0,71.8183,71.9273,71.7886,71.9075,124010.0
2017-01-04 13:20:00,72.55,72.7,72.55,72.7,171653.0,71.9075,72.0562,71.9075,72.0562,171653.0
2017-01-04 13:30:00,72.7,72.78,72.67,72.74,123773.0,72.0562,72.1355,72.0265,72.0958,123773.0
2017-01-04 13:40:00,72.73,72.86,72.73,72.84,150505.0,72.0859,72.2148,72.0859,72.1949,150505.0
2017-01-04 13:50:00,72.84,72.87,72.7,72.74,138454.0,72.1949,72.2247,72.0562,72.0958,138454.0
2017-01-04 14:00:00,72.74,72.77,72.6,72.66,164457.0,72.0958,72.1256,71.9571,72.0165,164457.0
2017-01-04 14:10:00,72.66,72.76,72.62,72.67,148930.0,72.0165,72.1157,71.9769,72.0265,148930.0
2017-01-04 14:20:00,72.67,72.86,72.67,72.84,218759.0,72.0265,72.2148,72.0265,72.1949,218759.0
2017-01-04 14:30:00,72.84,72.94,72.78,72.91,142349.0,72.1949,72.2941,72.1355,72.2643,142349.0
2017-01-04 14:40:00,72.9,72.92,72.73,72.78,153668.0,72.2544,72.2742,72.0859,72.1355,153668.0
2017-01-04 14:50:00,72.79,72.83,72.76,72.82,134688.0,72.1454,72.185,72.1157,72.1751,134688.0
2017-01-04 15:00:00,72.83,72.91,72.77,72.88,144453.0,72.185,72.2643,72.1256,72.2346,144453.0
2017-01-04 15:10:00,72.89,73.07,72.85,73.0,241767.0,72.2445,72.4229,72.2049,72.3535,241767.0
2017-01-04 15:20:00,72.99,73.02,72.94,73.01,494366.0,72.3436,72.3734,72.2941,72.3634,494366.0
2017-01-04 15:30:00,73.01,73.04,72.88,72.89,293047.0,72.3634,72.3932,72.2346,72.2445,293047.0
2017-01-04 15:40:00,72.89,72.9,72.7,72.71,315182.0,72.2445,72.2544,72.0562,72.0661,315182.0
2017-01-04 15:50:00,72.71,72.87,72.69,72.84,597666.0,72.0661,72.2247,72.0463,72.1949,597666.0
2017-01-05 09:30:00,72.81,73.09,72.53,72.99,138457.0,72.1652,72.4427,71.8877,72.3436,138457.0
2017-01-05 09:40:00,72.97,73.23,72.97,73.17,109940.0,72.3238,72.5815,72.3238,72.522,109940.0
2017-01-05 09:50:00,73.17,73.46,73.13,73.42,211064.0,72.522,72.8095,72.4824,72.7698,211064.0
2017-01-05 10:00:00,73.46,73.55,73.24,73.38,165007.0,72.8095,72.8987,72.5914,72.7302,165007.0
2017-01-05 10:10:00,73.36,73.52,73.32,73.47,151226.0,72.7103,72.8689,72.6707,72.8194,151226.0
2017-01-05 10:20:00,73.47,73.48,73.31,73.36,90018.0,72.8194,72.8293,72.6608,72.7103,90018.0
2017-01-05 10:30:00,73.35,73.66,73.23,73.63,119449.0,72.7004,73.0077,72.5815,72.978,119449.0
2017-01-05 10:40:00,73.62,73.62,73.34,73.38,66643.0,72.968,72.968,72.6905,72.7302,66643.0
2017-01-05 10:50:00,73.36,73.43,73.35,73.42,69455.0,72.7103,72.7797,72.7004,72.7698,69455.0
2017-01-05 11:00:00,73.42,73.45,73.17,73.2,129313.0,72.7698,72.7995,72.522,72.5518,129313.0
2017-01-05 11:10:00,73.19,73.43,73.17,73.43,106938.0,72.5418,72.7797,72.522,72.7797,106938.0
2017-01-05 11:20:00,73.42,73.42,73.32,73.34,89302.0,72.7698,72.7698,72.6707,72.6905,89302.0
2017-01-05 11:30:00,73.33,73.34,73.26,73.3,114550.0,72.6806,72.6905,72.6112,72.6509,114550.0
2017-01-05 11:40:00,73.3,73.31,73.11,73.2,111732.0,72.6509,72.6608,72.4626,72.5518,111732.0
2017-01-05 11:50:00,73.2,73.32,73.16,73.28,70623.0,72.5518,72.6707,72.5121,72.6311,70623.0
2017-01-05 12:00:00,73.28,73.28,73.1,73.17,94432.0,72.6311,72.6311,72.4526,72.522,94432.0
2017-01-05 12:10:00,73.17,73.29,73.07,73.25,77350.0,72.522,72.641,72.4229,72.6013,77350.0
2017-01-05 12:20:00,73.24,73.39,73.15,73.25,124588.0,72.5914,72.7401,72.5022,72.6013,124588.0
2017-01-05 12:30:00,73.25,73.29,73.02,73.07,76824.0,72.6013,72.641,72.3734,72.4229,76824.0
2017-01-05 12:40:00,73.07,73.09,73.02,73.04,41111.0,72.4229,72.4427,72.3734,72.3932,41111.0
2017-01-05 12:50:00,73.05,73.06,72.95,72.97,49174.0,72.4031,72.413,72.304,72.3238,49174.0
2017-01-05 13:00:00,72.97,72.99,72.9,72.95,40858.0,72.3238,72.3436,72.2544,72.304,40858.0
2017-01-05 13:10:00,72.95,73.03,72.93,72.99,44478.0,72.304,72.3833,72.2842,72.3436,44478.0
2017-01-05 13:20:00,72.98,73.01,72.93,72.98,41171.0,72.3337,72.3634,72.2842,72.3337,41171.0
2017-01-05 13:30:00,72.99,73.06,72.98,72.98,43350.0,72.3436,72.413,72.3337,72.3337,43350.0
2017-01-05 13:40:00,72.99,72.99,72.86,72.86,38825.0,72.3436,72.3436,72.2148,72.2148,38825.0
2017-01-05 13:50:00,72.86,72.91,72.8,72.82,44999.0,72.2148,72.2643,72.1553,72.1751,44999.0
2017-01-05 14:00:00,72.82,72.87,72.8,72.82,53289.0,72.1751,72.2247,72.1553,72.1751,53289.0
2017-01-05 14:10:00,72.83,72.91,72.82,72.86,43668.0,72.185,72.2643,72.1751,72.2148,43668.0
2017-01-05 14:20:00,72.87,72.94,72.82,72.9,65100.0,72.2247,72.2941,72.1751,72.2544,65100.0
2017-01-05 14:30:00,72.89,72.97,72.87,72.9,121760.0,72.2445,72.3238,72.2247,72.2544,121760.0
2017-01-05 14:40:00,72.91,73.05,72.9,73.01,79971.0,72.2643,72.4031,72.2544,72.3634,79971.0
2017-01-05 14:50:00,73.01,73.09,72.94,72.99,65117.0,72.3634,72.4427,72.2941,72.3436,65117.0
2017-01-05 15:00:00,72.99,73.07,72.96,72.98,52514.0,72.3436,72.4229,72.3139,72.3337,52514.0
2017-01-05 15:10:00,73.0,73.13,72.99,73.07,55539.0,72.3535,72.4824,72.3436,72.4229,55539.0
2017-01-05 15:20:00,73.08,73.16,73.07,73.14,71779.0,72.4328,72.5121,72.4229,72.4923,71779.0
2017-01-05 15:30:00,73.14,73.18,73.06,73.09,76881.0,72.4923,72.5319,72.413,72.4427,76881.0
2017-01-05 15:40:00,73.09,73.1,72.92,72.92,161692.0,72.4427,72.4526,72.2742,72.2742,161692.0
2017-01-05 15:50:00,72.93,72.97,72.79,72.79,497771.0,72.2842,72.3238,72.1454,72.1454,497771.0
2017-01-06 09:30:00,72.89,72.96,72.55,72.82,80274.0,72.2445,72.3139,71.9075,72.1751,80274.0
2017-01-06 09:40:00,72.82,72.93,72.7,72.78,53210.0,72.1751,72.2842,72.0562,72.1355,53210.0
2017-01-06 09:50:00,72.8,72.91,72.77,72.88,35962.0,72.1553,72.2643,72.1256,72.2346,35962.0
2017-01-06 10:00:00,72.88,73.07,72.86,72.86,65337.0,72.2346,72.4229,72.2148,72.2148,65337.0
2017-01-06 10:10:00,72.85,73.02,72.85,72.9,44137.0,72.2049,72.3734,72.2049,72.2544,44137.0
2017-01-06 10:20:00,72.9,73.02,72.87,72.99,95475.0,72.2544,72.3734,72.2247,72.3436,95475.0
2017-01-06 10:30:00,73.0,73.03,72.93,72.98,89186.0,72.3535,72.3833,72.2842,72.3337,89186.0
2017-01-06 10:40:00,72.97,73.04,72.95,73.03,83867.0,72.3238,72.3932,72.304,72.3833,83867.0
2017-01-06 10:50:00,73.03,73.06,72.98,73.0,81121.0,72.3833,72.413,72.3337,72.3535,81121.0
2017-01-06 11:00:00,73.0,73.05,72.92,72.97,79885.0,72.3535,72.4031,72.2742,72.3238,79885.0
2017-01-06 11:10:00,72.96,73.19,72.94,73.11,54668.0,72.3139,72.5418,72.2941,72.4626,54668.0
2017-01-06 11:20:00,73.13,73.31,73.12,73.28,52100.0,72.4824,72.6608,72.4725,72.6311,52100.0
2017-01-06 11:30:00,73.27,73.29,73.15,73.18,42991.0,72.6211,72.641,72.5022,72.5319,42991.0
2017-01-06 11:40:00,73.19,73.29,73.17,73.23,82340.0,72.5418,72.641,72.522,72.5815,82340.0
2017-01-06 11:50:00,73.24,73.25,73.13,73.21,85308.0,72.5914,72.6013,72.4824,72.5617,85308.0
2017-01-06 12:00:00,73.2,73.25,73.18,73.23,55355.0,72.5518,72.6013,72.5319,72.5815,55355.0
2017-01-06 12:10:00,73.23,73.28,73.22,73.26,47789.0,72.5815,72.6311,72.5716,72.6112,47789.0
2017-01-06 12:20:00,73.26,73.38,73.23,73.37,108585.0,72.6112,72.7302,72.5815,72.7203,108585.0
2017-01-06 12:30:00,73.37,73.47,73.37,73.44,53951.0,72.7203,72.8194,72.7203,72.7896,53951.0
2017-01-06 12:40:00,73.44,73.59,73.44,73.57,64644.0,72.7896,72.9383,72.7896,72.9185,64644.0
2017-01-06 12:50:00,73.56,73.66,73.54,73.66,63519.0,72.9086,73.0077,72.8887,73.0077,63519.0
2017-01-06 13:00:00,73.65,73.75,73.61,73.61,81822.0,72.9978,73.0969,72.9581,72.9581,81822.0
2017-01-06 13:10:00,73.62,73.71,73.62,73.68,32855.0,72.968,73.0572,72.968,73.0275,32855.0
2017-01-06 13:20:00,73.67,73.71,73.59,73.59,136019.0,73.0176,73.0572,72.9383,72.9383,136019.0
2017-01-06 13:30:00,73.58,73.61,73.53,73.61,47210.0,72.9284,72.9581,72.8788,72.9581,47210.0
2017-01-06 13:40:00,73.62,73.65,73.58,73.64,37045.0,72.968,72.9978,72.9284,72.9879,37045.0
2017-01-06 13:50:00,73.64,73.64,73.53,73.56,44297.0,72.9879,72.9879,72.8788,72.9086,44297.0
2017-01-06 14:00:00,73.56,73.7,73.56,73.68,49871.0,72.9086,73.0473,72.9086,73.0275,49871.0
2017-01-06 14:10:00,73.68,73.72,73.66,73.7,48167.0,73.0275,73.0672,73.0077,73.0473,48167.0
2017-01-06 14:20:00,73.7,73.73,73.65,73.72,62493.0,73.0473,73.0771,72.9978,73.0672,62493.0
2017-01-06 14:30:00,73.73,73.83,73.67,73.83,140812.0,73.0771,73.1762,73.0176,73.1762,140812.0
2017-01-06 14:40:00,73.82,74.13,73.78,74.08,367171.0,73.1663,73.4735,73.1266,73.424,367171.0
2017-01-06 14:50:00,74.08,74.09,73.8,73.85,267054.0,73.424,73.4339,73.1464,73.196,267054.0
2017-01-06 15:00:00,73.84,73.97,73.79,73.96,117581.0,73.1861,73.3149,73.1365,73.305,117581.0
2017-01-06 15:10:00,73.96,74.03,73.95,73.95,243707.0,73.305,73.3744,73.2951,73.2951,243707.0
2017-01-06 15:20:00,73.96,73.97,73.83,73.86,124642.0,73.305,73.3149,73.1762,73.2059,124642.0
2017-01-06 15:30:00,73.84,73.9,73.8,73.81,105099.0,73.1861,73.2456,73.1464,73.1564,105099.0
2017-01-06 15:40:00,73.81,73.89,73.75,73.8,180070.0,73.1564,73.2356,73.0969,73.1464,180070.0
2017-01-06 15:50:00,73.8,73.84,73.71,73.83,308452.0,73.1464,73.1861,73.0572,73.1762,308452.0
2017-01-09 09:30:00,74.05,74.45,73.7,74.35,230787.0,73.3942,73.7907,73.0473,73.6916,230787.0
2017-01-09 09:40:00,74.33,74.33,73.58,73.67,83559.0,73.6718,73.6718,72.9284,73.0176,83559.0
2017-01-09 09:50:00,73.64,74.3,73.51,74.23,426898.0,72.9879,73.642,72.859,73.5726,426898.0
2017-01-09 10:00:00,74.23,74.23,73.88,74.01,223007.0,73.5726,73.5726,73.2257,73.3546,223007.0
2017-01-09 10:10:00,74.01,74.02,73.81,73.83,126360.0,73.3546,73.3645,73.1564,73.1762,126360.0
2017-01-09 10:20:00,73.81,73.92,73.63,73.89,116827.0,73.1564,73.2654,72.978,73.2356,116827.0
2017-01-09 10:30:00,73.89,73.89,73.7,73.73,100552.0,73.2356,73.2356,73.0473,73.0771,100552.0
2017-01-09 10:40:00,73.72,73.73,73.67,73.73,70688.0,73.0672,73.0771,73.0176,73.0771,70688.0
2017-01-09 10:50:00,73.73,73.73,73.7,73.72,70213.0,73.0771,73.0771,73.0473,73.0672,70213.0
2017-01-09 11:00:00,73.72,73.81,73.57,73.73,133440.0,73.0672,73.1564,72.9185,73.0771,133440.0
2017-01-09 11:10:00,73.73,73.77,73.66,73.77,43269.0,73.0771,73.1167,73.0077,73.1167,43269.0
2017-01-09 11:20:00,73.77,73.77,73.67,73.68,51481.0,73.1167,73.1167,73.0176,73.0275,51481.0
2017-01-09 11:30:00,73.69,73.82,73.68,73.79,44837.0,73.0374,73.1663,73.0275,73.1365,44837.0
2017-01-09 11:40:00,73.79,73.8,73.61,73.62,77085.0,73.1365,73.1464,72.9581,72.968,77085.0
2017-01-09 11:50:00,73.62,73.8,73.57,73.78,40996.0,72.968,73.1464,72.9185,73.1266,40996.0
2017-01-09 12:00:00,73.77,73.8,73.73,73.76,37900.0,73.1167,73.1464,73.0771,73.1068,37900.0
2017-01-09 12:10:00,73.77,73.8,73.68,73.72,30771.0,73.1167,73.1464,73.0275,73.0672,30771.0
2017-01-09 12:20:00,73.73,73.81,73.73,73.81,30803.0,73.0771,73.1564,73.0771,73.1564,30803.0
2017-01-09 12:30:00,73.81,73.82,73.76,73.77,42189.0,73.1564,73.1663,73.1068,73.1167,42189.0
2017-01-09 12:40:00,73.77,73.89,73.76,73.78,72260.0,73.1167,73.2356,73.1068,73.1266,72260.0
2017-01-09 12:50:00,73.79,73.81,73.74,73.77,22047.0,73.1365,73.1564,73.087,73.1167,22047.0
2017-01-09 13:00:00,73.77,73.84,73.76,73.82,39558.0,73.1167,73.1861,73.1068,73.1663,39558.0
2017-01-09 13:10:00,73.81,73.84,73.77,73.84,31093.0,73.1564,73.1861,73.1167,73.1861,31093.0
2017-01-09 13:20:00,73.84,73.86,73.71,73.76,32115.0,73.1861,73.2059,73.0572,73.1068,32115.0
2017-01-09 13:30:00,73.76,73.76,73.66,73.7,34815.0,73.1068,73.1068,73.0077,73.0473,34815.0
2017-01-09 13:40:00,73.7,73.8,73.68,73.78,70392.0,73.0473,73.1464,73.0275,73.1266,70392.0
2017-01-09 13:50:00,73.78,73.79,73.67,73.68,37245.0,73.1266,73.1365,73.0176,73.0275,37245.0
2017-01-09 14:00:00,73.69,73.83,73.68,73.78,41725.0,73.0374,73.1762,73.0275,73.1266,41725.0
2017-01-09 14:10:00,73.77,73.78,73.64,73.66,47872.0,73.1167,73.1266,72.9879,73.0077,47872.0
2017-01-09 14:20:00,73.65,73.75,73.64,73.73,38984.0,72.9978,73.0969,72.9879,73.0771,38984.0
2017-01-09 14:30:00,73.72,73.73,73.64,73.72,36338.0,73.0672,73.0771,72.9879,73.0672,36338.0
2017-01-09 14:40:00,73.72,73.82,73.71,73.8,41945.0,73.0672,73.1663,73.0572,73.1464,41945.0
2017-01-09 14:50:00,73.81,73.85,73.79,73.82,51967.0,73.1564,73.196,73.1365,73.1663,51967.0
2017-01-09 15:00:00,73.81,73.94,73.8,73.94,50233.0,73.1564,73.2852,73.1464,73.2852,50233.0
2017-01-09 15:10:00,73.94,74.0,73.92,74.0,62974.0,73.2852,73.3447,73.2654,73.3447,62974.0
2017-01-09 15:20:00,74.0,74.1,73.99,74.08,78185.0,73.3447,73.4438,73.3348,73.424,78185.0
2017-01-09 15:30:00,74.07,74.14,74.03,74.14,111213.0,73.4141,73.4834,73.3744,73.4834,111213.0
2017-01-09 15:40:00,74.14,74.16,74.07,74.14,156248.0,73.4834,73.5033,73.4141,73.4834,156248.0
2017-01-09 15:50:00,74.13,74.14,73.94,73.97,270578.0,73.4735,73.4834,73.2852,73.3149,270578.0
2017-01-10 09:30:00,74.12,74.16,73.75,73.83,85167.0,73.4636,73.5033,73.0969,73.1762,85167.0
2017-01-10 09:40:00,73.8,73.8,73.56,73.56,57991.0,73.1464,73.1464,72.9086,72.9086,57991.0
2017-01-10 09:50:00,73.56,73.78,73.44,73.78,114456.0,72.9086,73.1266,72.7896,73.1266,114456.0
2017-01-10 10:00:00,73.75,73.86,73.67,73.77,56897.0,73.0969,73.2059,73.0176,73.1167,56897.0
2017-01-10 10:10:00,73.76,73.82,73.57,73.58,37563.0,73.1068,73.1663,72.9185,72.9284,37563.0
2017-01-10 10:20:00,73.58,73.59,73.45,73.52,37578.0,72.9284,72.9383,72.7995,72.8689,37578.0
2017-01-10 10:30:00,73.52,73.74,73.52,73.66,39213.0,72.8689,73.087,72.8689,73.0077,39213.0
2017-01-10 10:40:00,73.65,73.7,73.57,73.65,40476.0,72.9978,73.0473,72.9185,72.9978,40476.0
2017-01-10 10:50:00,73.66,73.76,73.62,73.69,41390.0,73.0077,73.1068,72.968,73.0374,41390.0
2017-01-10 11:00:00,73.69,73.86,73.65,73.81,40434.0,73.0374,73.2059,72.9978,73.1564,40434.0
2017-01-10 11:10:00,73.82,73.83,73.74,73.77,34566.0,73.1663,73.1762,73.087,73.1167,34566.0
2017-01-10 11:20:00,73.75,73.89,73.75,73.87,38384.0,73.0969,73.2356,73.0969,73.2158,38384.0
2017-01-10 11:30:00,73.87,74.01,73.85,73.96,55239.0,73.2158,73.3546,73.196,73.305,55239.0
2017-01-10 11:40:00,73.96,74.01,73.93,73.96,42471.0,73.305,73.3546,73.2753,73.305,42471.0
2017-01-10 11:50:00,73.96,74.02,73.92,73.93,46447.0,73.305,73.3645,73.2654,73.2753,46447.0
2017-01-10 12:00:00,73.93,73.95,73.83,73.85,32854.0,73.2753,73.2951,73.1762,73.196,32854.0
2017-01-10 12:10:00,73.86,73.95,73.78,73.94,47912.0,73.2059,73.2951,73.1266,73.2852,47912.0
2017-01-10 12:20:00,73.92,73.99,73.91,73.99,23806.0,73.2654,73.3348,73.2555,73.3348,23806.0
2017-01-10 12:30:00,73.98,74.06,73.96,74.02,44662.0,73.3249,73.4041,73.305,73.3645,44662.0
2017-01-10 12:40:00,74.02,74.02,73.9,73.9,38684.0,73.3645,73.3645,73.2456,73.2456,38684.0
2017-01-10 12:50:00,73.89,73.92,73.8,73.86,44854.0,73.2356,73.2654,73.1464,73.2059,44854.0
2017-01-10 13:00:00,73.86,73.88,73.83,73.84,17114.0,73.2059,73.2257,73.1762,73.1861,17114.0
2017-01-10 13:10:00,73.83,73.93,73.83,73.91,31524.0,73.1762,73.2753,73.1762,73.2555,31524.0
2017-01-10 13:20:00,73.9,73.92,73.83,73.83,21117.0,73.2456,73.2654,73.1762,73.1762,21117.0
2017-01-10 13:30:00,73.83,73.91,73.82,73.88,23324.0,73.1762,73.2555,73.1663,73.2257,23324.0
2017-01-10 13:40:00,73.89,73.89,73.8,73.81,27192.0,73.2356,73.2356,73.1464,73.1564,27192.0
2017-01-10 13:50:00,73.81,73.82,73.68,73.71,52867.0,73.1564,73.1663,73.0275,73.0572,52867.0
2017-01-10 14:00:00,73.7,73.72,73.52,73.55,81497.0,73.0473,73.0672,72.8689,72.8987,81497.0
2017-01-10 14:10:00,73.56,73.7,73.56,73.67,30224.0,72.9086,73.0473,72.9086,73.0176,30224.0
2017-01-10 14:20:00,73.68,73.78,73.67,73.76,55040.0,73.0275,73.1266,73.0176,73.1068,55040.0
2017-01-10 14:30:00,73.76,74.0,73.75,73.99,88839.0,73.1068,73.3447,73.0969,73.3348,88839.0
2017-01-10 14:40:00,73.98,74.02,73.9,73.98,109977.0,73.3249,73.3645,73.2456,73.3249,109977.0
2017-01-10 14:50:00,73.97,74.0,73.91,73.94,91332.0,73.3149,73.3447,73.2555,73.2852,91332.0
2017-01-10 15:00:00,73.95,74.03,73.93,74.02,70159.0,73.2951,73.3744,73.2753,73.3645,70159.0
2017-01-10 15:10:00,74.02,74.11,74.01,74.07,62987.0,73.3645,73.4537,73.3546,73.4141,62987.0
2017-01-10 15:20:00,74.06,74.07,73.97,74.02,73061.0,73.4041,73.4141,73.3149,73.3645,73061.0
2017-01-10 15:30:00,74.01,74.25,73.97,74.25,198752.0,73.3546,73.5925,73.3149,73.5925,198752.0
2017-01-10 15:40:00,74.25,74.3,74.06,74.13,224654.0,73.5925,73.642,73.4041,73.4735,224654.0
2017-01-10 15:50:00,74.13,74.15,73.97,74.0,399257.0,73.4735,73.4933,73.3149,73.3447,399257.0
2017-01-11 09:30:00,74.26,75.36,74.06,75.1,418021.0,73.6024,74.6926,73.4041,74.4349,418021.0
2017-01-11 09:40:00,75.1,75.3,74.89,74.94,315980.0,74.4349,74.6332,74.2268,74.2764,315980.0
2017-01-11 09:50:00,74.93,74.93,74.7,74.87,185861.0,74.2664,74.2664,74.0385,74.207,185861.0
2017-01-11 10:00:00,74.88,75.05,74.83,75.01,306039.0,74.2169,74.3854,74.1673,74.3457,306039.0
2017-01-11 10:10:00,75.01,75.3,75.0,75.19,184186.0,74.3457,74.6332,74.3358,74.5241,184186.0
2017-01-11 10:20:00,75.2,75.35,75.11,75.33,130504.0,74.534,74.6827,74.4448,74.6629,130504.0
2017-01-11 10:30:00,75.33,75.54,75.18,75.45,247817.0,74.6629,74.871,74.5142,74.7818,247817.0
2017-01-11 10:40:00,75.46,75.76,75.39,75.64,192396.0,74.7917,75.0891,74.7224,74.9702,192396.0
2017-01-11 10:50:00,75.63,75.7,75.49,75.67,193967.0,74.9602,75.0296,74.8215,74.9999,193967.0
2017-01-11 11:00:00,75.67,75.69,75.56,75.63,212007.0,74.9999,75.0197,74.8909,74.9602,212007.0
2017-01-11 11:10:00,75.61,75.87,75.6,75.83,248769.0,74.9404,75.1981,74.9305,75.1585,248769.0
2017-01-11 11:20:00,75.83,76.08,75.57,75.62,308457.0,75.1585,75.4063,74.9008,74.9503,308457.0
2017-01-11 11:30:00,75.63,75.64,75.19,75.39,320984.0,74.9602,74.9702,74.5241,74.7224,320984.0
2017-01-11 11:40:00,75.38,75.83,75.33,75.74,111623.0,74.7125,75.1585,74.6629,75.0693,111623.0
2017-01-11 11:50:00,75.73,76.07,75.71,76.04,163179.0,75.0594,75.3963,75.0395,75.3666,163179.0
2017-01-11 12:00:00,76.05,76.05,75.74,75.84,208580.0,75.3765,75.3765,75.0693,75.1684,208580.0
2017-01-11 12:10:00,75.84,75.97,75.6,75.64,175501.0,75.1684,75.2972,74.9305,74.9702,175501.0
2017-01-11 12:20:00,75.63,75.77,75.53,75.77,88003.0,74.9602,75.099,74.8611,75.099,88003.0
2017-01-11 12:30:00,75.75,75.76,75.64,75.66,61582.0,75.0792,75.0891,74.9702,74.99,61582.0
2017-01-11 12:40:00,75.66,75.68,75.53,75.56,96482.0,74.99,75.0098,74.8611,74.8909,96482.0
2017-01-11 12:50:00,75.56,75.77,75.55,75.7,166189.0,74.8909,75.099,74.8809,75.0296,166189.0
2017-01-11 13:00:00,75.7,75.78,75.67,75.67,137251.0,75.0296,75.1089,74.9999,74.9999,137251.0
2017-01-11 13:10:00,75.67,75.68,75.53,75.59,124879.0,74.9999,75.0098,74.8611,74.9206,124879.0
2017-01-11 13:20:00,75.59,75.6,75.23,75.32,140960.0,74.9206,74.9305,74.5638,74.653,140960.0
2017-01-11 13:30:00,75.32,75.69,75.32,75.56,95658.0,74.653,75.0197,74.653,74.8909,95658.0
2017-01-11 13:40:00,75.55,75.6,75.44,75.56,42322.0,74.8809,74.9305,74.7719,74.8909,42322.0
2017-01-11 13:50:00,75.55,75.74,75.5,75.7,107310.0,74.8809,75.0693,74.8314,75.0296,107310.0
2017-01-11 14:00:00,75.71,75.73,75.63,75.65,86326.0,75.0395,75.0594,74.9602,74.9801,86326.0
2017-01-11 14:10:00,75.64,75.86,75.62,75.85,89675.0,74.9702,75.1882,74.9503,75.1783,89675.0
2017-01-11 14:20:00,75.84,75.92,75.78,75.89,95520.0,75.1684,75.2477,75.1089,75.2179,95520.0
2017-01-11 14:30:00,75.9,76.05,75.89,76.01,108098.0,75.2278,75.3765,75.2179,75.3369,108098.0
2017-01-11 14:40:00,76.01,76.05,75.91,75.94,89580.0,75.3369,75.3765,75.2378,75.2675,89580.0
2017-01-11 14:50:00,75.93,75.94,75.79,75.85,59560.0,75.2576,75.2675,75.1188,75.1783,59560.0
2017-01-11 15:00:00,75.84,75.97,75.83,75.89,74271.0,75.1684,75.2972,75.1585,75.2179,74271.0
2017-01-11 15:10:00,75.89,75.9,75.84,75.88,98516.0,75.2179,75.2278,75.1684,75.208,98516.0
2017-01-11 15:20:00,75.88,75.89,75.74,75.83,90057.0,75.208,75.2179,75.0693,75.1585,90057.0
2017-01-11 15:30:00,75.83,75.93,75.77,75.89,202135.0,75.1585,75.2576,75.099,75.2179,202135.0
2017-01-11 15:40:00,75.89,75.89,75.76,75.84,200678.0,75.2179,75.2179,75.0891,75.1684,200678.0
2017-01-11 15:50:00,75.85,75.88,75.71,75.76,491321.0,75.1783,75.208,75.0395,75.0891,491321.0
2017-01-12 09:30:00,75.17,75.21,74.81,74.91,283630.0,74.5043,74.544,74.1475,74.2466,283630.0
2017-01-12 09:40:00,74.89,75.19,74.85,75.06,100531.0,74.2268,74.5241,74.1871,74.3953,100531.0
2017-01-12 09:50:00,75.09,75.1,74.4,74.4,214615.0,74.425,74.4349,73.7411,73.7411,214615.0
2017-01-12 10:00:00,74.42,74.49,74.12,74.15,239510.0,73.761,73.8303,73.4636,73.4933,239510.0
2017-01-12 10:10:00,74.16,74.32,74.05,74.1,128257.0,73.5033,73.6618,73.3942,73.4438,128257.0
2017-01-12 10:20:00,74.09,74.2,74.0,74.14,115127.0,73.4339,73.5429,73.3447,73.4834,115127.0
2017-01-12 10:30:00,74.16,74.45,74.15,74.42,100691.0,73.5033,73.7907,73.4933,73.761,100691.0
2017-01-12 10:40:00,74.41,74.57,74.41,74.46,90717.0,73.751,73.9096,73.751,73.8006,90717.0
2017-01-12 10:50:00,74.47,74.53,74.4,74.45,70352.0,73.8105,73.87,73.7411,73.7907,70352.0
2017-01-12 11:00:00,74.44,74.64,74.36,74.48,105697.0,73.7808,73.979,73.7015,73.8204,105697.0
2017-01-12 11:10:00,74.5,74.73,74.44,74.62,98616.0,73.8402,74.0682,73.7808,73.9592,98616.0
2017-01-12 11:20:00,74.62,74.81,74.59,74.8,48974.0,73.9592,74.1475,73.9295,74.1376,48974.0
2017-01-12 11:30:00,74.81,74.84,74.5,74.68,68408.0,74.1475,74.1772,73.8402,74.0187,68408.0
2017-01-12 11:40:00,74.67,74.84,74.64,74.74,54457.0,74.0087,74.1772,73.979,74.0781,54457.0
2017-01-12 11:50:00,74.73,74.76,74.46,74.59,52388.0,74.0682,74.0979,73.8006,73.9295,52388.0
2017-01-12 12:00:00,74.61,74.66,74.58,74.63,38288.0,73.9493,73.9988,73.9195,73.9691,38288.0
2017-01-12 12:10:00,74.63,74.7,74.45,74.65,68527.0,73.9691,74.0385,73.7907,73.9889,68527.0
2017-01-12 12:20:00,74.64,74.66,74.47,74.63,65800.0,73.979,73.9988,73.8105,73.9691,65800.0
2017-01-12 12:30:00,74.65,74.9,74.65,74.87,39526.0,73.9889,74.2367,73.9889,74.207,39526.0
2017-01-12 12:40:00,74.86,74.89,74.82,74.84,47866.0,74.1971,74.2268,74.1574,74.1772,47866.0
2017-01-12 12:50:00,74.84,74.94,74.83,74.91,53941.0,74.1772,74.2764,74.1673,74.2466,53941.0
2017-01-12 13:00:00,74.91,75.75,74.89,74.91,187227.0,74.2466,75.0792,74.2268,74.2466,187227.0
2017-01-12 13:10:00,74.92,75.15,74.92,75.14,78693.0,74.2565,74.4845,74.2565,74.4746,78693.0
2017-01-12 13:20:00,75.13,75.15,74.94,74.99,51723.0,74.4647,74.4845,74.2764,74.3259,51723.0
2017-01-12 13:30:00,75.0,75.12,74.94,75.09,32603.0,74.3358,74.4548,74.2764,74.425,32603.0
2017-01-12 13:40:00,75.09,75.31,75.08,75.31,48480.0,74.425,74.6431,74.4151,74.6431,48480.0
2017-01-12 13:50:00,75.31,75.42,75.18,75.19,208958.0,74.6431,74.7521,74.5142,74.5241,208958.0
2017-01-12 14:00:00,75.21,75.23,75.06,75.12,59810.0,74.544,74.5638,74.3953,74.4548,59810.0
2017-01-12 14:10:00,75.11,75.19,75.05,75.08,61654.0,74.4448,74.5241,74.3854,74.4151,61654.0
2017-01-12 14:20:00,75.09,75.12,75.04,75.11,40248.0,74.425,74.4548,74.3755,74.4448,40248.0
2017-01-12 14:30:00,75.1,75.23,75.1,75.16,52248.0,74.4349,74.5638,74.4349,74.4944,52248.0
2017-01-12 14:40:00,75.16,75.24,75.08,75.08,41789.0,74.4944,74.5737,74.4151,74.4151,41789.0
2017-01-12 14:50:00,75.08,75.18,75.08,75.17,48537.0,74.4151,74.5142,74.4151,74.5043,48537.0
2017-01-12 15:00:00,75.16,75.19,75.08,75.17,52943.0,74.4944,74.5241,74.4151,74.5043,52943.0
2017-01-12 15:10:00,75.17,75.31,75.15,75.29,63122.0,74.5043,74.6431,74.4845,74.6233,63122.0
2017-01-12 15:20:00,75.29,75.3,75.08,75.09,71661.0,74.6233,74.6332,74.4151,74.425,71661.0
2017-01-12 15:30:00,75.09,75.31,75.09,75.28,80442.0,74.425,74.6431,74.425,74.6133,80442.0
2017-01-12 15:40:00,75.28,75.35,75.15,75.29,122899.0,74.6133,74.6827,74.4845,74.6233,122899.0
2017-01-12 15:50:00,75.29,75.35,75.19,75.22,263649.0,74.6233,74.6827,74.5241,74.5539,263649.0
2017-01-13 09:30:00,74.84,75.38,74.7,75.13,150404.0,74.1772,74.7125,74.0385,74.4647,150404.0
2017-01-13 09:40:00,75.13,75.42,75.13,75.36,59424.0,74.4647,74.7521,74.4647,74.6926,59424.0
2017-01-13 09:50:00,75.37,75.44,75.12,75.16,49536.0,74.7025,74.7719,74.4548,74.4944,49536.0
2017-01-13 10:00:00,75.19,75.2,74.98,75.07,106973.0,74.5241,74.534,74.316,74.4052,106973.0
2017-01-13 10:10:00,75.1,75.43,75.04,75.29,94671.0,74.4349,74.762,74.3755,74.6233,94671.0
2017-01-13 10:20:00,75.29,75.37,75.17,75.3,59467.0,74.6233,74.7025,74.5043,74.6332,59467.0
2017-01-13 10:30:00,75.3,75.31,75.2,75.24,51189.0,74.6332,74.6431,74.534,74.5737,51189.0
2017-01-13 10:40:00,75.25,75.38,75.19,75.28,60635.0,74.5836,74.7125,74.5241,74.6133,60635.0
2017-01-13 10:50:00,75.27,75.38,75.25,75.3,42421.0,74.6034,74.7125,74.5836,74.6332,42421.0
2017-01-13 11:00:00,75.31,75.35,75.19,75.26,61821.0,74.6431,74.6827,74.5241,74.5935,61821.0
2017-01-13 11:10:00,75.27,75.38,75.23,75.36,73948.0,74.6034,74.7125,74.5638,74.6926,73948.0
2017-01-13 11:20:00,75.36,75.5,75.34,75.47,59803.0,74.6926,74.8314,74.6728,74.8017,59803.0
2017-01-13 11:30:00,75.47,75.54,75.4,75.41,74218.0,74.8017,74.871,74.7323,74.7422,74218.0
2017-01-13 11:40:00,75.41,75.42,75.26,75.28,42473.0,74.7422,74.7521,74.5935,74.6133,42473.0
2017-01-13 11:50:00,75.28,75.46,75.28,75.41,43075.0,74.6133,74.7917,74.6133,74.7422,43075.0
2017-01-13 12:00:00,75.41,75.42,75.36,75.41,30468.0,74.7422,74.7521,74.6926,74.7422,30468.0
2017-01-13 12:10:00,75.41,75.42,75.28,75.35,38152.0,74.7422,74.7521,74.6133,74.6827,38152.0
2017-01-13 12:20:00,75.36,75.38,75.27,75.28,36061.0,74.6926,74.7125,74.6034,74.6133,36061.0
2017-01-13 12:30:00,75.27,75.32,75.19,75.32,52735.0,74.6034,74.653,74.5241,74.653,52735.0
2017-01-13 12:40:00,75.31,75.38,75.31,75.34,24322.0,74.6431,74.7125,74.6431,74.6728,24322.0
2017-01-13 12:50:00,75.33,75.49,75.32,75.49,27313.0,74.6629,74.8215,74.653,74.8215,27313.0
2017-01-13 13:00:00,75.49,75.6,75.49,75.59,53262.0,74.8215,74.9305,74.8215,74.9206,53262.0
2017-01-13 13:10:00,75.59,75.67,75.51,75.67,53516.0,74.9206,74.9999,74.8413,74.9999,53516.0
2017-01-13 13:20:00,75.66,75.77,75.65,75.77,112988.0,74.99,75.099,74.9801,75.099,112988.0
2017-01-13 13:30:00,75.76,75.78,75.72,75.76,64118.0,75.0891,75.1089,75.0494,75.0891,64118.0
2017-01-13 13:40:00,75.77,75.77,75.61,75.66,48981.0,75.099,75.099,74.9404,74.99,48981.0
2017-01-13 13:50:00,75.65,75.68,75.64,75.67,41035.0,74.9801,75.0098,74.9702,74.9999,41035.0
2017-01-13 14:00:00,75.66,75.7,75.65,75.65,72814.0,74.99,75.0296,74.9801,74.9801,72814.0
2017-01-13 14:10:00,75.65,75.66,75.43,75.49,73236.0,74.9801,74.99,74.762,74.8215,73236.0
2017-01-13 14:20:00,75.49,75.53,75.31,75.31,67233.0,74.8215,74.8611,74.6431,74.6431,67233.0
2017-01-13 14:30:00,75.32,75.45,75.29,75.42,41420.0,74.653,74.7818,74.6233,74.7521,41420.0
2017-01-13 14:40:00,75.42,75.55,75.4,75.45,52545.0,74.7521,74.8809,74.7323,74.7818,52545.0
2017-01-13 14:50:00,75.43,75.51,75.39,75.5,69703.0,74.762,74.8413,74.7224,74.8314,69703.0
2017-01-13 15:00:00,75.5,75.52,75.46,75.5,47397.0,74.8314,74.8512,74.7917,74.8314,47397.0
2017-01-13 15:10:00,75.49,75.51,75.41,75.51,64164.0,74.8215,74.8413,74.7422,74.8413,64164.0
2017-01-13 15:20:00,75.49,75.5,75.41,75.49,65888.0,74.8215,74.8314,74.7422,74.8215,65888.0
2017-01-13 15:30:00,75.49,75.65,75.44,75.58,93069.0,74.8215,74.9801,74.7719,74.9107,93069.0
2017-01-13 15:40:00,75.58,75.71,75.57,75.59,182480.0,74.9107,75.0395,74.9008,74.9206,182480.0
2017-01-13 15:50:00,75.6,75.69,75.58,75.62,302727.0,74.9305,75.0197,74.9107,74.9503,302727.0
2017-01-17 09:30:00,75.3,75.3,74.37,75.08,187919.0,74.6332,74.6332,73.7114,74.4151,187919.0
2017-01-17 09:40:00,75.08,75.23,74.88,75.05,118714.0,74.4151,74.5638,74.2169,74.3854,118714.0
2017-01-17 09:50:00,75.05,75.14,74.78,74.87,107978.0,74.3854,74.4746,74.1178,74.207,107978.0
2017-01-17 10:00:00,74.87,75.01,74.71,74.94,69813.0,74.207,74.3457,74.0484,74.2764,69813.0
2017-01-17 10:10:00,74.94,75.03,74.79,74.95,90947.0,74.2764,74.3656,74.1277,74.2863,90947.0
2017-01-17 10:20:00,74.96,75.06,74.93,75.05,104062.0,74.2962,74.3953,74.2664,74.3854,104062.0
2017-01-17 10:30:00,75.07,75.21,75.03,75.13,66365.0,74.4052,74.544,74.3656,74.4647,66365.0
2017-01-17 10:40:00,75.14,75.26,75.09,75.12,67653.0,74.4746,74.5935,74.425,74.4548,67653.0
2017-01-17 10:50:00,75.11,75.17,75.02,75.08,48220.0,74.4448,74.5043,74.3556,74.4151,48220.0
2017-01-17 11:00:00,75.08,75.11,74.83,74.87,42705.0,74.4151,74.4448,74.1673,74.207,42705.0
2017-01-17 11:10:00,74.87,74.95,74.76,74.81,89645.0,74.207,74.2863,74.0979,74.1475,89645.0
2017-01-17 11:20:00,74.81,74.86,74.73,74.79,49247.0,74.1475,74.1971,74.0682,74.1277,49247.0
2017-01-17 11:30:00,74.79,74.89,74.73,74.85,58009.0,74.1277,74.2268,74.0682,74.1871,58009.0
2017-01-17 11:40:00,74.86,74.91,74.82,74.82,43294.0,74.1971,74.2466,74.1574,74.1574,43294.0
2017-01-17 11:50:00,74.83,74.94,74.83,74.91,51891.0,74.1673,74.2764,74.1673,74.2466,51891.0
2017-01-17 12:00:00,74.91,74.93,74.8,74.81,39390.0,74.2466,74.2664,74.1376,74.1475,39390.0
2017-01-17 12:10:00,74.8,74.8,74.69,74.72,26544.0,74.1376,74.1376,74.0286,74.0583,26544.0
2017-01-17 12:20:00,74.72,74.9,74.67,74.85,74941.0,74.0583,74.2367,74.0087,74.1871,74941.0
2017-01-17 12:30:00,74.86,74.86,74.75,74.76,32812.0,74.1971,74.1971,74.088,74.0979,32812.0
2017-01-17 12:40:00,74.76,74.9,74.75,74.88,55030.0,74.0979,74.2367,74.088,74.2169,55030.0
2017-01-17 12:50:00,74.88,74.92,74.85,74.88,27456.0,74.2169,74.2565,74.1871,74.2169,27456.0
2017-01-17 13:00:00,74.89,74.95,74.87,74.94,29799.0,74.2268,74.2863,74.207,74.2764,29799.0
2017-01-17 13:10:00,74.94,75.03,74.91,74.98,49263.0,74.2764,74.3656,74.2466,74.316,49263.0
2017-01-17 13:20:00,74.99,75.0,74.92,74.96,19445.0,74.3259,74.3358,74.2565,74.2962,19445.0
2017-01-17 13:30:00,74.96,75.09,74.92,75.05,27845.0,74.2962,74.425,74.2565,74.3854,27845.0
2017-01-17 13:40:00,75.05,75.15,74.97,75.01,48131.0,74.3854,74.4845,74.3061,74.3457,48131.0
2017-01-17 13:50:00,75.03,75.03,74.92,74.96,21188.0,74.3656,74.3656,74.2565,74.2962,21188.0
2017-01-17 14:00:00,74.97,75.05,74.94,75.02,26845.0,74.3061,74.3854,74.2764,74.3556,26845.0
2017-01-17 14:10:00,75.04,75.04,74.94,74.95,35308.0,74.3755,74.3755,74.2764,74.2863,35308.0
2017-01-17 14:20:00,74.95,74.95,74.86,74.91,48826.0,74.2863,74.2863,74.1971,74.2466,48826.0
2017-01-17 14:30:00,74.91,74.99,74.87,74.9,65938.0,74.2466,74.3259,74.207,74.2367,65938.0
2017-01-17 14:40:00,74.89,75.01,74.76,74.9,126797.0,74.2268,74.3457,74.0979,74.2367,126797.0
2017-01-17 14:50:00,74.91,74.93,74.84,74.91,42371.0,74.2466,74.2664,74.1772,74.2466,42371.0
2017-01-17 15:00:00,74.92,74.93,74.75,74.75,32635.0,74.2565,74.2664,74.088,74.088,32635.0
2017-01-17 15:10:00,74.75,74.9,74.75,74.86,37619.0,74.088,74.2367,74.088,74.1971,37619.0
2017-01-17 15:20:00,74.86,74.9,74.83,74.89,51551.0,74.1971,74.2367,74.1673,74.2268,51551.0
2017-01-17 15:30:00,74.89,74.97,74.89,74.95,74800.0,74.2268,74.3061,74.2268,74.2863,74800.0
2017-01-17 15:40:00,74.95,75.0,74.92,74.98,97559.0,74.2863,74.3358,74.2565,74.316,97559.0
2017-01-17 15:50:00,74.98,75.04,74.95,75.01,208811.0,74.316,74.3755,74.2863,74.3457,208811.0
2017-01-18 09:30:00,75.59,75.59,75.08,75.54,118845.0,74.9206,74.9206,74.4151,74.871,118845.0
2017-01-18 09:40:00,75.55,76.0,75.55,75.92,181351.0,74.8809,75.327,74.8809,75.2477,181351.0
2017-01-18 09:50:00,75.93,76.22,75.88,75.93,218153.0,75.2576,75.545,75.208,75.2576,218153.0
2017-01-18 10:00:00,75.93,75.94,75.5,75.59,126886.0,75.2576,75.2675,74.8314,74.9206,126886.0
2017-01-18 10:10:00,75.59,75.78,75.52,75.52,75982.0,74.9206,75.1089,74.8512,74.8512,75982.0
2017-01-18 10:20:00,75.52,75.64,75.44,75.52,63377.0,74.8512,74.9702,74.7719,74.8512,63377.0
2017-01-18 10:30:00,75.51,75.71,75.5,75.68,85144.0,74.8413,75.0395,74.8314,75.0098,85144.0
2017-01-18 10:40:00,75.67,75.68,75.5,75.58,75756.0,74.9999,75.0098,74.8314,74.9107,75756.0
2017-01-18 10:50:00,75.61,75.61,75.41,75.58,56387.0,74.9404,74.9404,74.7422,74.9107,56387.0
2017-01-18 11:00:00,75.55,75.57,75.51,75.52,36491.0,74.8809,74.9008,74.8413,74.8512,36491.0
2017-01-18 11:10:00,75.52,75.56,75.48,75.52,74006.0,74.8512,74.8909,74.8116,74.8512,74006.0
2017-01-18 11:20:00,75.51,75.7,75.5,75.66,66683.0,74.8413,75.0296,74.8314,74.99,66683.0
2017-01-18 11:30:00,75.66,75.75,75.62,75.7,55750.0,74.99,75.0792,74.9503,75.0296,55750.0
2017-01-18 11:40:00,75.7,75.76,75.62,75.64,59409.0,75.0296,75.0891,74.9503,74.9702,59409.0
2017-01-18 11:50:00,75.63,75.64,75.48,75.51,51293.0,74.9602,74.9702,74.8116,74.8413,51293.0
2017-01-18 12:00:00,75.5,75.65,75.49,75.6,64459.0,74.8314,74.9801,74.8215,74.9305,64459.0
2017-01-18 12:10:00,75.6,75.83,75.6,75.78,74033.0,74.9305,75.1585,74.9305,75.1089,74033.0
2017-01-18 12:20:00,75.77,75.91,75.75,75.9,42630.0,75.099,75.2378,75.0792,75.2278,42630.0
2017-01-18 12:30:00,75.9,75.93,75.82,75.84,52147.0,75.2278,75.2576,75.1486,75.1684,52147.0
2017-01-18 12:40:00,75.84,75.91,75.82,75.83,44916.0,75.1684,75.2378,75.1486,75.1585,44916.0
2017-01-18 12:50:00,75.84,75.89,75.72,75.78,38271.0,75.1684,75.2179,75.0494,75.1089,38271.0
2017-01-18 13:00:00,75.77,75.88,75.75,75.87,29551.0,75.099,75.208,75.0792,75.1981,29551.0
2017-01-18 13:10:00,75.86,76.0,75.83,75.9,61705.0,75.1882,75.327,75.1585,75.2278,61705.0
2017-01-18 13:20:00,75.9,75.95,75.83,75.94,72485.0,75.2278,75.2774,75.1585,75.2675,72485.0
2017-01-18 13:30:00,75.95,76.03,75.94,76.0,91892.0,75.2774,75.3567,75.2675,75.327,91892.0
2017-01-18 13:40:00,76.0,76.03,75.8,75.8,50467.0,75.327,75.3567,75.1287,75.1287,50467.0
2017-01-18 13:50:00,75.79,75.8,75.72,75.72,38860.0,75.1188,75.1287,75.0494,75.0494,38860.0
2017-01-18 14:00:00,75.72,75.82,75.69,75.75,21482.0,75.0494,75.1486,75.0197,75.0792,21482.0
2017-01-18 14:10:00,75.74,75.77,75.64,75.76,39186.0,75.0693,75.099,74.9702,75.0891,39186.0
2017-01-18 14:20:00,75.76,75.77,75.64,75.66,29366.0,75.0891,75.099,74.9702,74.99,29366.0
2017-01-18 14:30:00,75.66,75.72,75.58,75.7,38522.0,74.99,75.0494,74.9107,75.0296,38522.0
2017-01-18 14:40:00,75.7,75.71,75.66,75.66,31837.0,75.0296,75.0395,74.99,74.99,31837.0
2017-01-18 14:50:00,75.67,75.73,75.64,75.71,19969.0,74.9999,75.0594,74.9702,75.0395,19969.0
2017-01-18 15:00:00,75.71,75.76,75.61,75.75,78773.0,75.0395,75.0891,74.9404,75.0792,78773.0
2017-01-18 15:10:00,75.74,75.76,75.69,75.73,28883.0,75.0693,75.0891,75.0197,75.0594,28883.0
2017-01-18 15:20:00,75.73,75.73,75.58,75.61,41133.0,75.0594,75.0594,74.9107,74.9404,41133.0
2017-01-18 15:30:00,75.62,75.68,75.61,75.67,73224.0,74.9503,75.0098,74.9404,74.9999,73224.0
2017-01-18 15:40:00,75.67,75.75,75.63,75.72,104193.0,74.9999,75.0792,74.9602,75.0494,104193.0
2017-01-18 15:50:00,75.73,75.81,75.71,75.77,285464.0,75.0594,75.1386,75.0395,75.099,285464.0
2017-01-19 09:30:00,75.72,75.9,75.34,75.75,117163.0,75.0494,75.2278,74.6728,75.0792,117163.0
2017-01-19 09:40:00,75.7,75.91,75.7,75.75,57830.0,75.0296,75.2378,75.0296,75.0792,57830.0
2017-01-19 09:50:00,75.75,76.17,75.65,76.01,111443.0,75.0792,75.4955,74.9801,75.3369,111443.0
2017-01-19 10:00:00,76.04,76.04,75.73,75.86,102601.0,75.3666,75.3666,75.0594,75.1882,102601.0
2017-01-19 10:10:00,75.84,75.89,75.64,75.73,65362.0,75.1684,75.2179,74.9702,75.0594,65362.0
2017-01-19 10:20:00,75.71,75.77,75.66,75.74,73897.0,75.0395,75.099,74.99,75.0693,73897.0
2017-01-19 10:30:00,75.73,75.75,75.56,75.65,43017.0,75.0594,75.0792,74.8909,74.9801,43017.0
2017-01-19 10:40:00,75.64,75.64,75.43,75.49,41276.0,74.9702,74.9702,74.762,74.8215,41276.0
2017-01-19 10:50:00,75.49,75.61,75.44,75.61,51764.0,74.8215,74.9404,74.7719,74.9404,51764.0
2017-01-19 11:00:00,75.61,75.67,75.54,75.64,76779.0,74.9404,74.9999,74.871,74.9702,76779.0
2017-01-19 11:10:00,75.65,75.65,75.43,75.45,116397.0,74.9801,74.9801,74.762,74.7818,116397.0
2017-01-19 11:20:00,75.46,75.65,75.45,75.54,43906.0,74.7917,74.9801,74.7818,74.871,43906.0
2017-01-19 11:30:00,75.53,75.54,75.41,75.48,66641.0,74.8611,74.871,74.7422,74.8116,66641.0
2017-01-19 11:40:00,75.48,75.67,75.47,75.65,39024.0,74.8116,74.9999,74.8017,74.9801,39024.0
2017-01-19 11:50:00,75.64,75.73,75.61,75.69,79902.0,74.9702,75.0594,74.9404,75.0197,79902.0
2017-01-19 12:00:00,75.69,75.69,75.62,75.62,47557.0,75.0197,75.0197,74.9503,74.9503,47557.0
2017-01-19 12:10:00,75.62,75.68,75.57,75.64,42064.0,74.9503,75.0098,74.9008,74.9702,42064.0
2017-01-19 12:20:00,75.63,75.68,75.61,75.67,74119.0,74.9602,75.0098,74.9404,74.9999,74119.0
2017-01-19 12:30:00,75.68,75.7,75.63,75.67,56871.0,75.0098,75.0296,74.9602,74.9999,56871.0
2017-01-19 12:40:00,75.68,75.68,75.59,75.61,35295.0,75.0098,75.0098,74.9206,74.9404,35295.0
2017-01-19 12:50:00,75.61,75.78,75.59,75.7,23514.0,74.9404,75.1089,74.9206,75.0296,23514.0
2017-01-19 13:00:00,75.68,75.68,75.59,75.6,43559.0,75.0098,75.0098,74.9206,74.9305,43559.0
2017-01-19 13:10:00,75.6,75.64,75.57,75.63,38767.0,74.9305,74.9702,74.9008,74.9602,38767.0
2017-01-19 13:20:00,75.63,75.72,75.62,75.65,36596.0,74.9602,75.0494,74.9503,74.9801,36596.0
2017-01-19 13:30:00,75.65,75.72,75.64,75.72,24741.0,74.9801,75.0494,74.9702,75.0494,24741.0
2017-01-19 13:40:00,75.72,75.72,75.64,75.71,20908.0,75.0494,75.0494,74.9702,75.0395,20908.0
2017-01-19 13:50:00,75.7,75.77,75.69,75.72,38149.0,75.0296,75.099,75.0197,75.0494,38149.0
2017-01-19 14:00:00,75.72,75.78,75.51,75.56,57012.0,75.0494,75.1089,74.8413,74.8909,57012.0
2017-01-19 14:10:00,75.58,75.64,75.53,75.54,51169.0,74.9107,74.9702,74.8611,74.871,51169.0
2017-01-19 14:20:00,75.55,75.65,75.49,75.65,52489.0,74.8809,74.9801,74.8215,74.9801,52489.0
2017-01-19 14:30:00,75.65,75.67,75.55,75.58,57191.0,74.9801,74.9999,74.8809,74.9107,57191.0
2017-01-19 14:40:00,75.58,75.6,75.51,75.51,51179.0,74.9107,74.9305,74.8413,74.8413,51179.0
2017-01-19 14:50:00,75.51,75.61,75.49,75.49,75426.0,74.8413,74.9404,74.8215,74.8215,75426.0
2017-01-19 15:00:00,75.49,75.54,75.43,75.5,58026.0,74.8215,74.871,74.762,74.8314,58026.0
2017-01-19 15:10:00,75.5,75.62,75.45,75.59,56277.0,74.8314,74.9503,74.7818,74.9206,56277.0
2017-01-19 15:20:00,75.59,75.64,75.58,75.59,72196.0,74.9206,74.9702,74.9107,74.9206,72196.0
2017-01-19 15:30:00,75.59,75.59,75.44,75.53,84854.0,74.9206,74.9206,74.7719,74.8611,84854.0
2017-01-19 15:40:00,75.53,75.55,75.39,75.46,113926.0,74.8611,74.8809,74.7224,74.7917,113926.0
2017-01-19 15:50:00,75.46,75.64,75.41,75.57,270215.0,74.7917,74.9702,74.7422,74.9008,270215.0
2017-01-20 09:30:00,75.76,76.02,75.43,75.93,437437.0,75.0891,75.3468,74.762,75.2576,437437.0
2017-01-20 09:40:00,75.99,76.11,75.81,76.0,67959.0,75.3171,75.436,75.1386,75.327,67959.0
2017-01-20 09:50:00,75.98,76.1,75.95,76.0,55056.0,75.3071,75.4261,75.2774,75.327,55056.0
2017-01-20 10:00:00,76.02,76.03,75.68,75.79,74057.0,75.3468,75.3567,75.0098,75.1188,74057.0
2017-01-20 10:10:00,75.79,75.86,75.62,75.83,110395.0,75.1188,75.1882,74.9503,75.1585,110395.0
2017-01-20 10:20:00,75.83,75.83,75.48,75.55,147925.0,75.1585,75.1585,74.8116,74.8809,147925.0
2017-01-20 10:30:00,75.56,75.72,75.51,75.51,51876.0,74.8909,75.0494,74.8413,74.8413,51876.0
2017-01-20 10:40:00,75.52,75.57,75.48,75.54,45779.0,74.8512,74.9008,74.8116,74.871,45779.0
2017-01-20 10:50:00,75.54,75.58,75.49,75.52,45796.0,74.871,74.9107,74.8215,74.8512,45796.0
2017-01-20 11:00:00,75.53,75.64,75.53,75.63,53767.0,74.8611,74.9702,74.8611,74.9602,53767.0
2017-01-20 11:10:00,75.64,75.77,75.62,75.73,53138.0,74.9702,75.099,74.9503,75.0594,53138.0
2017-01-20 11:20:00,75.73,75.87,75.73,75.76,42195.0,75.0594,75.1981,75.0594,75.0891,42195.0
2017-01-20 11:30:00,75.76,75.91,75.76,75.82,54366.0,75.0891,75.2378,75.0891,75.1486,54366.0
2017-01-20 11:40:00,75.81,75.84,75.77,75.8,49856.0,75.1386,75.1684,75.099,75.1287,49856.0
2017-01-20 11:50:00,75.81,75.95,75.8,75.91,34082.0,75.1386,75.2774,75.1287,75.2378,34082.0
2017-01-20 12:00:00,75.9,75.9,75.55,75.82,111154.0,75.2278,75.2278,74.8809,75.1486,111154.0
2017-01-20 12:10:00,75.81,75.93,75.62,75.93,199271.0,75.1386,75.2576,74.9503,75.2576,199271.0
2017-01-20 12:20:00,75.9,76.06,75.79,75.8,91114.0,75.2278,75.3864,75.1188,75.1287,91114.0
2017-01-20 12:30:00,75.82,75.82,75.62,75.7,81695.0,75.1486,75.1486,74.9503,75.0296,81695.0
2017-01-20 12:40:00,75.72,75.85,75.7,75.85,79914.0,75.0494,75.1783,75.0296,75.1783,79914.0
2017-01-20 12:50:00,75.85,75.95,75.83,75.91,62186.0,75.1783,75.2774,75.1585,75.2378,62186.0
2017-01-20 13:00:00,75.9,76.03,75.89,75.96,69028.0,75.2278,75.3567,75.2179,75.2873,69028.0
2017-01-20 13:10:00,75.99,76.05,75.93,75.96,72958.0,75.3171,75.3765,75.2576,75.2873,72958.0
2017-01-20 13:20:00,75.96,76.03,75.95,76.02,91566.0,75.2873,75.3567,75.2774,75.3468,91566.0
2017-01-20 13:30:00,76.01,76.02,75.9,75.95,60159.0,75.3369,75.3468,75.2278,75.2774,60159.0
2017-01-20 13:40:00,75.95,76.06,75.86,75.87,47067.0,75.2774,75.3864,75.1882,75.1981,47067.0
2017-01-20 13:50:00,75.87,75.97,75.86,75.89,40829.0,75.1981,75.2972,75.1882,75.2179,40829.0
2017-01-20 14:00:00,75.88,75.88,75.77,75.84,38450.0,75.208,75.208,75.099,75.1684,38450.0
2017-01-20 14:10:00,75.84,75.9,75.8,75.8,44377.0,75.1684,75.2278,75.1287,75.1287,44377.0
2017-01-20 14:20:00,75.79,75.79,75.68,75.77,57848.0,75.1188,75.1188,75.0098,75.099,57848.0
2017-01-20 14:30:00,75.77,75.8,75.66,75.76,44457.0,75.099,75.1287,74.99,75.0891,44457.0
2017-01-20 14:40:00,75.75,75.9,75.72,75.87,64689.0,75.0792,75.2278,75.0494,75.1981,64689.0
2017-01-20 14:50:00,75.87,75.9,75.85,75.89,44774.0,75.1981,75.2278,75.1783,75.2179,44774.0
2017-01-20 15:00:00,75.91,75.99,75.89,75.95,99769.0,75.2378,75.3171,75.2179,75.2774,99769.0
2017-01-20 15:10:00,75.95,76.01,75.81,75.83,68087.0,75.2774,75.3369,75.1386,75.1585,68087.0
2017-01-20 15:20:00,75.83,75.97,75.78,75.88,129172.0,75.1585,75.2972,75.1089,75.208,129172.0
2017-01-20 15:30:00,75.89,76.1,75.85,76.07,171565.0,75.2179,75.4261,75.1783,75.3963,171565.0
2017-01-20 15:40:00,76.08,76.09,75.95,76.0,177221.0,75.4063,75.4162,75.2774,75.327,177221.0
2017-01-20 15:50:00,76.01,76.12,76.0,76.04,432451.0,75.3369,75.4459,75.327,75.3666,432451.0
2017-01-23 09:30:00,75.7,76.64,75.7,76.64,156302.0,75.0296,75.9613,75.0296,75.9613,156302.0
2017-01-23 09:40:00,76.64,76.96,76.64,76.86,157584.0,75.9613,76.2785,75.9613,76.1793,157584.0
2017-01-23 09:50:00,76.86,76.86,76.43,76.45,132044.0,76.1793,76.1793,75.7532,75.773,132044.0
2017-01-23 10:00:00,76.47,76.51,76.25,76.42,97057.0,75.7928,75.8324,75.5747,75.7432,97057.0
2017-01-23 10:10:00,76.42,76.42,76.24,76.34,74131.0,75.7432,75.7432,75.5648,75.664,74131.0
2017-01-23 10:20:00,76.35,76.52,76.31,76.37,64419.0,75.6739,75.8424,75.6342,75.6937,64419.0
2017-01-23 10:30:00,76.36,76.36,75.96,76.07,93144.0,75.6838,75.6838,75.2873,75.3963,93144.0
2017-01-23 10:40:00,76.06,76.23,76.06,76.16,34883.0,75.3864,75.5549,75.3864,75.4855,34883.0
2017-01-23 10:50:00,76.16,76.17,76.09,76.1,42900.0,75.4855,75.4955,75.4162,75.4261,42900.0
2017-01-23 11:00:00,76.11,76.22,76.09,76.11,48633.0,75.436,75.545,75.4162,75.436,48633.0
2017-01-23 11:10:00,76.11,76.16,76.02,76.03,32308.0,75.436,75.4855,75.3468,75.3567,32308.0
2017-01-23 11:20:00,76.04,76.06,75.9,76.03,40208.0,75.3666,75.3864,75.2278,75.3567,40208.0
2017-01-23 11:30:00,76.02,76.05,75.87,75.91,67778.0,75.3468,75.3765,75.1981,75.2378,67778.0
2017-01-23 11:40:00,75.9,75.97,75.76,75.81,62527.0,75.2278,75.2972,75.0891,75.1386,62527.0
2017-01-23 11:50:00,75.8,75.84,75.79,75.81,58568.0,75.1287,75.1684,75.1188,75.1386,58568.0
2017-01-23 12:00:00,75.81,75.93,75.8,75.88,76452.0,75.1386,75.2576,75.1287,75.208,76452.0
2017-01-23 12:10:00,75.89,76.03,75.87,76.02,37406.0,75.2179,75.3567,75.1981,75.3468,37406.0
2017-01-23 12:20:00,76.02,76.12,76.0,76.09,42555.0,75.3468,75.4459,75.327,75.4162,42555.0
2017-01-23 12:30:00,76.09,76.17,76.05,76.09,52405.0,75.4162,75.4955,75.3765,75.4162,52405.0
2017-01-23 12:40:00,76.1,76.15,76.04,76.08,38545.0,75.4261,75.4756,75.3666,75.4063,38545.0
2017-01-23 12:50:00,76.08,76.2,76.05,76.13,43695.0,75.4063,75.5252,75.3765,75.4558,43695.0
2017-01-23 13:00:00,76.12,76.16,76.05,76.14,38576.0,75.4459,75.4855,75.3765,75.4657,38576.0
2017-01-23 13:10:00,76.13,76.22,76.13,76.18,39947.0,75.4558,75.545,75.4558,75.5054,39947.0
2017-01-23 13:20:00,76.18,76.24,76.13,76.13,37358.0,75.5054,75.5648,75.4558,75.4558,37358.0
2017-01-23 13:30:00,76.13,76.33,76.13,76.33,63437.0,75.4558,75.654,75.4558,75.654,63437.0
2017-01-23 13:40:00,76.34,76.38,76.29,76.36,36099.0,75.664,75.7036,75.6144,75.6838,36099.0
2017-01-23 13:50:00,76.36,76.37,76.15,76.21,49281.0,75.6838,75.6937,75.4756,75.5351,49281.0
2017-01-23 14:00:00,76.2,76.23,76.05,76.07,33387.0,75.5252,75.5549,75.3765,75.3963,33387.0
2017-01-23 14:10:00,76.06,76.16,76.0,76.12,75751.0,75.3864,75.4855,75.327,75.4459,75751.0
2017-01-23 14:20:00,76.14,76.15,76.04,76.08,37886.0,75.4657,75.4756,75.3666,75.4063,37886.0
2017-01-23 14:30:00,76.09,76.25,76.08,76.19,82445.0,75.4162,75.5747,75.4063,75.5153,82445.0
2017-01-23 14:40:00,76.19,76.25,76.12,76.24,65030.0,75.5153,75.5747,75.4459,75.5648,65030.0
2017-01-23 14:50:00,76.23,76.27,76.21,76.26,56948.0,75.5549,75.5946,75.5351,75.5847,56948.0
2017-01-23 15:00:00,76.26,76.28,76.17,76.22,106933.0,75.5847,75.6045,75.4955,75.545,106933.0
2017-01-23 15:10:00,76.22,76.23,76.12,76.12,52483.0,75.545,75.5549,75.4459,75.4459,52483.0
2017-01-23 15:20:00,76.13,76.27,76.09,76.24,127662.0,75.4558,75.5946,75.4162,75.5648,127662.0
2017-01-23 15:30:00,76.25,76.25,76.15,76.2,142203.0,75.5747,75.5747,75.4756,75.5252,142203.0
2017-01-23 15:40:00,76.2,76.23,76.12,76.19,128913.0,75.5252,75.5549,75.4459,75.5153,128913.0
2017-01-23 15:50:00,76.18,76.19,76.12,76.17,199162.0,75.5054,75.5153,75.4459,75.4955,199162.0
2017-01-24 09:30:00,76.32,76.52,76.18,76.3,90269.0,75.6441,75.8424,75.5054,75.6243,90269.0
2017-01-24 09:40:00,76.28,76.31,76.03,76.18,87244.0,75.6045,75.6342,75.3567,75.5054,87244.0
2017-01-24 09:50:00,76.19,76.19,75.96,75.96,71115.0,75.5153,75.5153,75.2873,75.2873,71115.0
2017-01-24 10:00:00,75.97,76.1,75.95,76.04,57821.0,75.2972,75.4261,75.2774,75.3666,57821.0
2017-01-24 10:10:00,76.04,76.23,75.97,76.19,70437.0,75.3666,75.5549,75.2972,75.5153,70437.0
2017-01-24 10:20:00,76.18,76.32,76.18,76.27,63579.0,75.5054,75.6441,75.5054,75.5946,63579.0
2017-01-24 10:30:00,76.27,76.28,76.11,76.14,35560.0,75.5946,75.6045,75.436,75.4657,35560.0
2017-01-24 10:40:00,76.13,76.18,76.06,76.16,39115.0,75.4558,75.5054,75.3864,75.4855,39115.0
2017-01-24 10:50:00,76.16,76.19,76.09,76.14,42619.0,75.4855,75.5153,75.4162,75.4657,42619.0
2017-01-24 11:00:00,76.14,76.32,76.14,76.27,82093.0,75.4657,75.6441,75.4657,75.5946,82093.0
2017-01-24 11:10:00,76.28,76.34,76.25,76.29,63387.0,75.6045,75.664,75.5747,75.6144,63387.0
2017-01-24 11:20:00,76.3,76.3,76.25,76.3,62946.0,75.6243,75.6243,75.5747,75.6243,62946.0
2017-01-24 11:30:00,76.3,76.38,76.27,76.36,44970.0,75.6243,75.7036,75.5946,75.6838,44970.0
2017-01-24 11:40:00,76.36,76.36,76.29,76.34,26190.0,75.6838,75.6838,75.6144,75.664,26190.0
2017-01-24 11:50:00,76.34,76.4,76.33,76.39,29664.0,75.664,75.7234,75.654,75.7135,29664.0
2017-01-24 12:00:00,76.4,76.43,76.37,76.4,35695.0,75.7234,75.7532,75.6937,75.7234,35695.0
2017-01-24 12:10:00,76.4,76.5,76.37,76.38,39096.0,75.7234,75.8225,75.6937,75.7036,39096.0
2017-01-24 12:20:00,76.38,76.5,76.34,76.48,59336.0,75.7036,75.8225,75.664,75.8027,59336.0
2017-01-24 12:30:00,76.47,76.51,76.42,76.44,62235.0,75.7928,75.8324,75.7432,75.7631,62235.0
2017-01-24 12:40:00,76.44,76.49,76.41,76.47,49129.0,75.7631,75.8126,75.7333,75.7928,49129.0
2017-01-24 12:50:00,76.47,76.55,76.46,76.49,51891.0,75.7928,75.8721,75.7829,75.8126,51891.0
2017-01-24 13:00:00,76.48,76.66,76.48,76.63,50187.0,75.8027,75.9811,75.8027,75.9514,50187.0
2017-01-24 13:10:00,76.63,76.66,76.62,76.65,44226.0,75.9514,75.9811,75.9415,75.9712,44226.0
2017-01-24 13:20:00,76.65,76.8,76.63,76.78,128472.0,75.9712,76.1199,75.9514,76.1001,128472.0
2017-01-24 13:30:00,76.79,76.88,76.79,76.87,61954.0,76.11,76.1992,76.11,76.1893,61954.0
2017-01-24 13:40:00,76.88,77.0,76.87,76.96,124076.0,76.1992,76.3181,76.1893,76.2785,124076.0
2017-01-24 13:50:00,76.96,76.96,76.88,76.92,48953.0,76.2785,76.2785,76.1992,76.2388,48953.0
2017-01-24 14:00:00,76.92,77.13,76.91,77.0,189024.0,76.2388,76.447,76.2289,76.3181,189024.0
2017-01-24 14:10:00,77.01,77.01,76.83,76.94,59578.0,76.328,76.328,76.1496,76.2586,59578.0
2017-01-24 14:20:00,76.95,76.98,76.88,76.92,82305.0,76.2686,76.2983,76.1992,76.2388,82305.0
2017-01-24 14:30:00,76.91,77.07,76.91,77.03,65881.0,76.2289,76.3875,76.2289,76.3478,65881.0
2017-01-24 14:40:00,77.04,77.19,77.01,77.18,98605.0,76.3578,76.5064,76.328,76.4965,98605.0
2017-01-24 14:50:00,77.17,77.37,77.17,77.34,124892.0,76.4866,76.6848,76.4866,76.6551,124892.0
2017-01-24 15:00:00,77.34,77.44,77.25,77.43,136003.0,76.6551,76.7542,76.5659,76.7443,136003.0
2017-01-24 15:10:00,77.42,77.46,77.27,77.31,161455.0,76.7344,76.774,76.5857,76.6254,161455.0
2017-01-24 15:20:00,77.31,77.35,77.22,77.26,113886.0,76.6254,76.665,76.5362,76.5758,113886.0
2017-01-24 15:30:00,77.27,77.29,77.18,77.25,130443.0,76.5857,76.6055,76.4965,76.5659,130443.0
2017-01-24 15:40:00,77.26,77.26,77.1,77.13,142668.0,76.5758,76.5758,76.4172,76.447,142668.0
2017-01-24 15:50:00,77.13,77.15,77.05,77.09,198673.0,76.447,76.4668,76.3677,76.4073,198673.0
2017-01-25 09:30:00,77.53,78.29,77.25,78.22,505840.0,76.8434,77.5967,76.5659,77.5273,505840.0
2017-01-25 09:40:00,78.22,78.23,77.79,78.01,193180.0,77.5273,77.5372,77.1011,77.3192,193180.0
2017-01-25 09:50:00,78.01,78.21,77.94,78.15,240684.0,77.3192,77.5174,77.2498,77.4579,240684.0
2017-01-25 10:00:00,78.14,78.59,77.99,78.43,257917.0,77.448,77.894,77.2993,77.7354,257917.0
2017-01-25 10:10:00,78.43,78.43,77.94,77.94,215979.0,77.7354,77.7354,77.2498,77.2498,215979.0
2017-01-25 10:20:00,77.93,78.25,77.81,78.23,141955.0,77.2399,77.557,77.1209,77.5372,141955.0
2017-01-25 10:30:00,78.25,78.25,77.8,77.8,81645.0,77.557,77.557,77.111,77.111,81645.0
2017-01-25 10:40:00,77.8,77.99,77.8,77.91,66910.0,77.111,77.2993,77.111,77.22,66910.0
2017-01-25 10:50:00,77.91,78.04,77.9,77.96,88975.0,77.22,77.3489,77.2101,77.2696,88975.0
2017-01-25 11:00:00,77.97,78.18,77.91,78.18,107641.0,77.2795,77.4877,77.22,77.4877,107641.0
2017-01-25 11:10:00,78.17,78.18,78.01,78.1,92205.0,77.4777,77.4877,77.3192,77.4084,92205.0
2017-01-25 11:20:00,78.09,78.11,78.0,78.05,103344.0,77.3985,77.4183,77.3093,77.3588,103344.0
2017-01-25 11:30:00,78.05,78.09,77.9,78.02,167134.0,77.3588,77.3985,77.2101,77.3291,167134.0
2017-01-25 11:40:00,78.02,78.05,77.94,77.95,49299.0,77.3291,77.3588,77.2498,77.2597,49299.0
2017-01-25 11:50:00,77.95,78.09,77.94,78.09,37906.0,77.2597,77.3985,77.2498,77.3985,37906.0
2017-01-25 12:00:00,78.08,78.14,78.04,78.12,45598.0,77.3885,77.448,77.3489,77.4282,45598.0
2017-01-25 12:10:00,78.12,78.16,78.07,78.1,59040.0,77.4282,77.4678,77.3786,77.4084,59040.0
2017-01-25 12:20:00,78.09,78.22,78.09,78.19,79035.0,77.3985,77.5273,77.3985,77.4976,79035.0
2017-01-25 12:30:00,78.18,78.23,78.09,78.09,40468.0,77.4877,77.5372,77.3985,77.3985,40468.0
2017-01-25 12:40:00,78.09,78.11,78.03,78.07,56520.0,77.3985,77.4183,77.339,77.3786,56520.0
2017-01-25 12:50:00,78.06,78.16,78.05,78.16,37442.0,77.3687,77.4678,77.3588,77.4678,37442.0
2017-01-25 13:00:00,78.16,78.2,78.15,78.2,71919.0,77.4678,77.5075,77.4579,77.5075,71919.0
2017-01-25 13:10:00,78.2,78.25,78.19,78.2,34089.0,77.5075,77.557,77.4976,77.5075,34089.0
2017-01-25 13:20:00,78.19,78.22,78.14,78.15,40228.0,77.4976,77.5273,77.448,77.4579,40228.0
2017-01-25 13:30:00,78.16,78.31,78.15,78.28,42182.0,77.4678,77.6165,77.4579,77.5868,42182.0
2017-01-25 13:40:00,78.27,78.42,78.24,78.38,97797.0,77.5769,77.7255,77.5471,77.6859,97797.0
2017-01-25 13:50:00,78.37,78.44,78.36,78.44,72779.0,77.676,77.7454,77.6661,77.7454,72779.0
2017-01-25 14:00:00,78.44,78.45,78.34,78.37,64179.0,77.7454,77.7553,77.6462,77.676,64179.0
2017-01-25 14:10:00,78.37,78.43,78.33,78.38,78520.0,77.676,77.7354,77.6363,77.6859,78520.0
2017-01-25 14:20:00,78.38,78.38,78.27,78.34,43492.0,77.6859,77.6859,77.5769,77.6462,43492.0
2017-01-25 14:30:00,78.34,78.47,78.34,78.37,80824.0,77.6462,77.7751,77.6462,77.676,80824.0
2017-01-25 14:40:00,78.37,78.45,78.29,78.43,103690.0,77.676,77.7553,77.5967,77.7354,103690.0
2017-01-25 14:50:00,78.42,78.42,78.3,78.33,66837.0,77.7255,77.7255,77.6066,77.6363,66837.0
2017-01-25 15:00:00,78.32,78.38,78.21,78.38,125476.0,77.6264,77.6859,77.5174,77.6859,125476.0
2017-01-25 15:10:00,78.38,78.4,78.23,78.25,97409.0,77.6859,77.7057,77.5372,77.557,97409.0
2017-01-25 15:20:00,78.25,78.35,78.19,78.22,117892.0,77.557,77.6562,77.4976,77.5273,117892.0
2017-01-25 15:30:00,78.21,78.36,78.21,78.35,151258.0,77.5174,77.6661,77.5174,77.6562,151258.0
2017-01-25 15:40:00,78.36,78.47,78.35,78.44,211561.0,77.6661,77.7751,77.6562,77.7454,211561.0
2017-01-25 15:50:00,78.43,78.5,78.39,78.48,391627.0,77.7354,77.8048,77.6958,77.785,391627.0
2017-01-26 09:30:00,79.0,79.09,78.57,78.8,193091.0,78.3004,78.3896,77.8742,78.1022,193091.0
2017-01-26 09:40:00,78.8,78.89,78.24,78.45,160298.0,78.1022,78.1914,77.5471,77.7553,160298.0
2017-01-26 09:50:00,78.44,78.6,78.21,78.22,192711.0,77.7454,77.9039,77.5174,77.5273,192711.0
2017-01-26 10:00:00,78.24,78.32,78.03,78.12,146669.0,77.5471,77.6264,77.339,77.4282,146669.0
2017-01-26 10:10:00,78.13,78.21,78.0,78.01,129112.0,77.4381,77.5174,77.3093,77.3192,129112.0
2017-01-26 10:20:00,78.0,78.0,77.5,77.51,189476.0,77.3093,77.3093,76.8137,76.8236,189476.0
2017-01-26 10:30:00,77.51,77.63,77.48,77.55,139642.0,76.8236,76.9425,76.7939,76.8632,139642.0
2017-01-26 10:40:00,77.55,77.59,77.48,77.58,77157.0,76.8632,76.9029,76.7939,76.893,77157.0
2017-01-26 10:50:00,77.58,77.59,77.28,77.39,83609.0,76.893,76.9029,76.5956,76.7047,83609.0
2017-01-26 11:00:00,77.4,77.53,77.39,77.49,68354.0,76.7146,76.8434,76.7047,76.8038,68354.0
2017-01-26 11:10:00,77.49,77.56,77.43,77.45,74385.0,76.8038,76.8731,76.7443,76.7641,74385.0
2017-01-26 11:20:00,77.47,77.6,77.44,77.56,70340.0,76.7839,76.9128,76.7542,76.8731,70340.0
2017-01-26 11:30:00,77.57,77.6,77.5,77.58,55106.0,76.8831,76.9128,76.8137,76.893,55106.0
2017-01-26 11:40:00,77.58,77.75,77.58,77.67,56526.0,76.893,77.0615,76.893,76.9822,56526.0
2017-01-26 11:50:00,77.67,77.67,77.6,77.63,26397.0,76.9822,76.9822,76.9128,76.9425,26397.0
2017-01-26 12:00:00,77.62,77.82,77.58,77.82,36641.0,76.9326,77.1308,76.893,77.1308,36641.0
2017-01-26 12:10:00,77.83,77.97,77.83,77.96,46888.0,77.1408,77.2795,77.1408,77.2696,46888.0
2017-01-26 12:20:00,77.95,77.97,77.91,77.92,29477.0,77.2597,77.2795,77.22,77.23,29477.0
2017-01-26 12:30:00,77.92,77.95,77.84,77.85,127103.0,77.23,77.2597,77.1507,77.1606,127103.0
2017-01-26 12:40:00,77.85,77.88,77.77,77.88,35742.0,77.1606,77.1903,77.0813,77.1903,35742.0
2017-01-26 12:50:00,77.88,77.9,77.87,77.88,35916.0,77.1903,77.2101,77.1804,77.1903,35916.0
2017-01-26 13:00:00,77.88,77.9,77.82,77.9,32688.0,77.1903,77.2101,77.1308,77.2101,32688.0
2017-01-26 13:10:00,77.89,77.91,77.72,77.77,94850.0,77.2002,77.22,77.0317,77.0813,94850.0
2017-01-26 13:20:00,77.78,77.8,77.71,77.78,37815.0,77.0912,77.111,77.0218,77.0912,37815.0
2017-01-26 13:30:00,77.78,77.86,77.76,77.84,26951.0,77.0912,77.1705,77.0714,77.1507,26951.0
2017-01-26 13:40:00,77.84,77.92,77.81,77.91,42652.0,77.1507,77.23,77.1209,77.22,42652.0
2017-01-26 13:50:00,77.92,77.97,77.9,77.95,25561.0,77.23,77.2795,77.2101,77.2597,25561.0
2017-01-26 14:00:00,77.96,77.98,77.92,77.95,35942.0,77.2696,77.2894,77.23,77.2597,35942.0
2017-01-26 14:10:00,77.95,78.09,77.94,78.05,50518.0,77.2597,77.3985,77.2498,77.3588,50518.0
2017-01-26 14:20:00,78.06,78.17,78.02,78.15,41584.0,77.3687,77.4777,77.3291,77.4579,41584.0
2017-01-26 14:30:00,78.14,78.17,78.03,78.05,53206.0,77.448,77.4777,77.339,77.3588,53206.0
2017-01-26 14:40:00,78.04,78.09,77.97,77.98,56554.0,77.3489,77.3985,77.2795,77.2894,56554.0
2017-01-26 14:50:00,77.97,77.98,77.84,77.9,64408.0,77.2795,77.2894,77.1507,77.2101,64408.0
2017-01-26 15:00:00,77.9,77.94,77.84,77.84,65567.0,77.2101,77.2498,77.1507,77.1507,65567.0
2017-01-26 15:10:00,77.84,77.93,77.83,77.86,70988.0,77.1507,77.2399,77.1408,77.1705,70988.0
2017-01-26 15:20:00,77.86,77.93,77.81,77.87,54548.0,77.1705,77.2399,77.1209,77.1804,54548.0
2017-01-26 15:30:00,77.88,78.03,77.87,77.96,90691.0,77.1903,77.339,77.1804,77.2696,90691.0
2017-01-26 15:40:00,77.96,77.98,77.84,77.94,95573.0,77.2696,77.2894,77.1507,77.2498,95573.0
2017-01-26 15:50:00,77.94,77.98,77.9,77.95,201019.0,77.2498,77.2894,77.2101,77.2597,201019.0
2017-01-27 09:30:00,78.19,78.23,77.95,78.09,81777.0,77.4976,77.5372,77.2597,77.3985,81777.0
2017-01-27 09:40:00,78.1,78.17,77.92,78.07,69945.0,77.4084,77.4777,77.23,77.3786,69945.0
2017-01-27 09:50:00,78.09,78.3,78.08,78.29,96344.0,77.3985,77.6066,77.3885,77.5967,96344.0
2017-01-27 10:00:00,78.28,78.34,78.24,78.34,50895.0,77.5868,77.6462,77.5471,77.6462,50895.0
2017-01-27 10:10:00,78.33,78.33,78.11,78.15,72896.0,77.6363,77.6363,77.4183,77.4579,72896.0
2017-01-27 10:20:00,78.16,78.22,78.1,78.13,40531.0,77.4678,77.5273,77.4084,77.4381,40531.0
2017-01-27 10:30:00,78.14,78.28,78.11,78.18,35075.0,77.448,77.5868,77.4183,77.4877,35075.0
2017-01-27 10:40:00,78.16,78.28,78.12,78.27,49981.0,77.4678,77.5868,77.4282,77.5769,49981.0
2017-01-27 10:50:00,78.28,78.33,78.22,78.27,74354.0,77.5868,77.6363,77.5273,77.5769,74354.0
2017-01-27 11:00:00,78.27,78.37,78.21,78.33,38163.0,77.5769,77.676,77.5174,77.6363,38163.0
2017-01-27 11:10:00,78.33,78.47,78.33,78.44,58748.0,77.6363,77.7751,77.6363,77.7454,58748.0
2017-01-27 11:20:00,78.45,78.57,78.36,78.55,82960.0,77.7553,77.8742,77.6661,77.8544,82960.0
2017-01-27 11:30:00,78.56,78.56,78.34,78.34,40657.0,77.8643,77.8643,77.6462,77.6462,40657.0
2017-01-27 11:40:00,78.35,78.39,78.29,78.35,43427.0,77.6562,77.6958,77.5967,77.6562,43427.0
2017-01-27 11:50:00,78.36,78.37,78.18,78.21,52209.0,77.6661,77.676,77.4877,77.5174,52209.0
2017-01-27 12:00:00,78.23,78.3,78.17,78.26,43565.0,77.5372,77.6066,77.4777,77.5669,43565.0
2017-01-27 12:10:00,78.25,78.3,78.2,78.23,15776.0,77.557,77.6066,77.5075,77.5372,15776.0
2017-01-27 12:20:00,78.23,78.23,78.13,78.21,15730.0,77.5372,77.5372,77.4381,77.5174,15730.0
2017-01-27 12:30:00,78.2,78.21,78.06,78.06,23231.0,77.5075,77.5174,77.3687,77.3687,23231.0
2017-01-27 12:40:00,78.07,78.13,78.01,78.11,27146.0,77.3786,77.4381,77.3192,77.4183,27146.0
2017-01-27 12:50:00,78.11,78.13,78.08,78.12,15883.0,77.4183,77.4381,77.3885,77.4282,15883.0
2017-01-27 13:00:00,78.13,78.16,78.08,78.11,19869.0,77.4381,77.4678,77.3885,77.4183,19869.0
2017-01-27 13:10:00,78.11,78.14,78.02,78.1,40061.0,77.4183,77.448,77.3291,77.4084,40061.0
2017-01-27 13:20:00,78.09,78.14,78.04,78.1,18670.0,77.3985,77.448,77.3489,77.4084,18670.0
2017-01-27 13:30:00,78.1,78.12,78.08,78.11,14370.0,77.4084,77.4282,77.3885,77.4183,14370.0
2017-01-27 13:40:00,78.12,78.17,78.09,78.1,24068.0,77.4282,77.4777,77.3985,77.4084,24068.0
2017-01-27 13:50:00,78.1,78.1,77.99,78.0,34447.0,77.4084,77.4084,77.2993,77.3093,34447.0
2017-01-27 14:00:00,78.01,78.06,78.0,78.02,19992.0,77.3192,77.3687,77.3093,77.3291,19992.0
2017-01-27 14:10:00,78.0,78.07,78.0,78.01,21916.0,77.3093,77.3786,77.3093,77.3192,21916.0
2017-01-27 14:20:00,78.0,78.1,77.99,78.05,19596.0,77.3093,77.4084,77.2993,77.3588,19596.0
2017-01-27 14:30:00,78.04,78.16,78.03,78.13,28957.0,77.3489,77.4678,77.339,77.4381,28957.0
2017-01-27 14:40:00,78.14,78.18,78.12,78.15,27493.0,77.448,77.4877,77.4282,77.4579,27493.0
2017-01-27 14:50:00,78.14,78.16,78.09,78.13,45552.0,77.448,77.4678,77.3985,77.4381,45552.0
2017-01-27 15:00:00,78.13,78.14,78.04,78.05,30182.0,77.4381,77.448,77.3489,77.3588,30182.0
2017-01-27 15:10:00,78.05,78.09,78.04,78.07,27173.0,77.3588,77.3985,77.3489,77.3786,27173.0
2017-01-27 15:20:00,78.08,78.09,77.99,78.0,58321.0,77.3885,77.3985,77.2993,77.3093,58321.0
2017-01-27 15:30:00,78.01,78.09,78.01,78.06,53422.0,77.3192,77.3985,77.3192,77.3687,53422.0
2017-01-27 15:40:00,78.05,78.15,78.04,78.14,86315.0,77.3588,77.4579,77.3489,77.448,86315.0
2017-01-27 15:50:00,78.14,78.21,78.13,78.2,175576.0,77.448,77.5174,77.4381,77.5075,175576.0
2017-01-30 09:30:00,77.8,78.19,77.46,77.63,160197.0,77.111,77.4976,76.774,76.9425,160197.0
2017-01-30 09:40:00,77.63,77.84,77.17,77.2,142992.0,76.9425,77.1507,76.4866,76.5163,142992.0
2017-01-30 09:50:00,77.19,77.42,77.1,77.39,163381.0,76.5064,76.7344,76.4172,76.7047,163381.0
2017-01-30 10:00:00,77.4,77.5,77.3,77.37,96256.0,76.7146,76.8137,76.6155,76.6848,96256.0
2017-01-30 10:10:00,77.39,77.4,77.15,77.26,113834.0,76.7047,76.7146,76.4668,76.5758,113834.0
2017-01-30 10:20:00,77.28,77.59,77.28,77.56,104114.0,76.5956,76.9029,76.5956,76.8731,104114.0
2017-01-30 10:30:00,77.56,77.56,77.21,77.25,59780.0,76.8731,76.8731,76.5262,76.5659,59780.0
2017-01-30 10:40:00,77.26,77.41,77.26,77.35,41021.0,76.5758,76.7245,76.5758,76.665,41021.0
2017-01-30 10:50:00,77.35,77.47,77.29,77.42,60292.0,76.665,76.7839,76.6055,76.7344,60292.0
2017-01-30 11:00:00,77.41,77.54,77.32,77.54,42242.0,76.7245,76.8533,76.6353,76.8533,42242.0
2017-01-30 11:10:00,77.54,77.77,77.54,77.72,58528.0,76.8533,77.0813,76.8533,77.0317,58528.0
2017-01-30 11:20:00,77.73,77.76,77.61,77.62,41815.0,77.0416,77.0714,76.9227,76.9326,41815.0
2017-01-30 11:30:00,77.62,77.73,77.58,77.71,63304.0,76.9326,77.0416,76.893,77.0218,63304.0
2017-01-30 11:40:00,77.72,77.91,77.68,77.79,120653.0,77.0317,77.22,76.9921,77.1011,120653.0
2017-01-30 11:50:00,77.8,77.86,77.68,77.79,47957.0,77.111,77.1705,76.9921,77.1011,47957.0
2017-01-30 12:00:00,77.77,77.83,77.72,77.82,30336.0,77.0813,77.1408,77.0317,77.1308,30336.0
2017-01-30 12:10:00,77.83,77.84,77.76,77.81,48452.0,77.1408,77.1507,77.0714,77.1209,48452.0
2017-01-30 12:20:00,77.81,77.84,77.68,77.69,26925.0,77.1209,77.1507,76.9921,77.002,26925.0
2017-01-30 12:30:00,77.69,77.7,77.6,77.67,30207.0,77.002,77.0119,76.9128,76.9822,30207.0
2017-01-30 12:40:00,77.66,77.93,77.56,77.86,226577.0,76.9723,77.2399,76.8731,77.1705,226577.0
2017-01-30 12:50:00,77.86,78.12,77.83,78.06,147922.0,77.1705,77.4282,77.1408,77.3687,147922.0
2017-01-30 13:00:00,78.06,78.19,78.0,78.14,71865.0,77.3687,77.4976,77.3093,77.448,71865.0
2017-01-30 13:10:00,78.14,78.23,78.0,78.0,78689.0,77.448,77.5372,77.3093,77.3093,78689.0
2017-01-30 13:20:00,78.01,78.09,78.0,78.04,62218.0,77.3192,77.3985,77.3093,77.3489,62218.0
2017-01-30 13:30:00,78.05,78.14,78.0,78.06,40876.0,77.3588,77.448,77.3093,77.3687,40876.0
2017-01-30 13:40:00,78.07,78.11,78.05,78.09,25451.0,77.3786,77.4183,77.3588,77.3985,25451.0
2017-01-30 13:50:00,78.1,78.18,78.08,78.15,63480.0,77.4084,77.4877,77.3885,77.4579,63480.0
2017-01-30 14:00:00,78.16,78.34,78.14,78.33,59191.0,77.4678,77.6462,77.448,77.6363,59191.0
2017-01-30 14:10:00,78.32,78.38,78.24,78.24,65862.0,77.6264,77.6859,77.5471,77.5471,65862.0
2017-01-30 14:20:00,78.25,78.38,78.24,78.34,57588.0,77.557,77.6859,77.5471,77.6462,57588.0
2017-01-30 14:30:00,78.35,78.54,78.32,78.52,90510.0,77.6562,77.8445,77.6264,77.8246,90510.0
2017-01-30 14:40:00,78.52,78.55,78.49,78.51,80172.0,77.8246,77.8544,77.7949,77.8147,80172.0
2017-01-30 14:50:00,78.5,78.56,78.46,78.5,71806.0,77.8048,77.8643,77.7652,77.8048,71806.0
2017-01-30 15:00:00,78.5,78.52,78.27,78.4,146111.0,77.8048,77.8246,77.5769,77.7057,146111.0
2017-01-30 15:10:00,78.4,78.42,78.32,78.4,72700.0,77.7057,77.7255,77.6264,77.7057,72700.0
2017-01-30 15:20:00,78.4,78.45,78.34,78.35,82124.0,77.7057,77.7553,77.6462,77.6562,82124.0
2017-01-30 15:30:00,78.36,78.46,78.36,78.39,108710.0,77.6661,77.7652,77.6661,77.6958,108710.0
2017-01-30 15:40:00,78.39,78.58,78.36,78.56,167312.0,77.6958,77.8841,77.6661,77.8643,167312.0
2017-01-30 15:50:00,78.56,78.78,78.56,78.73,653671.0,77.8643,78.0823,77.8643,78.0328,653671.0
2017-01-31 09:30:00,78.45,79.36,78.45,78.98,413176.0,77.7553,78.6572,77.7553,78.2806,413176.0
2017-01-31 09:40:00,78.97,79.07,78.56,78.7,300276.0,78.2707,78.3698,77.8643,78.0031,300276.0
2017-01-31 09:50:00,78.7,80.0,78.5,78.61,960679.0,78.0031,79.2915,77.8048,77.9139,960679.0
2017-01-31 10:00:00,78.57,79.22,78.53,78.83,384254.0,77.8742,78.5184,77.8346,78.1319,384254.0
2017-01-31 10:10:00,78.85,78.86,78.48,78.83,270313.0,78.1517,78.1616,77.785,78.1319,270313.0
2017-01-31 10:20:00,78.84,78.98,78.6,78.7,189781.0,78.1418,78.2806,77.9039,78.0031,189781.0
2017-01-31 10:30:00,78.71,78.81,78.43,78.5,168217.0,78.013,78.1121,77.7354,77.8048,168217.0
2017-01-31 10:40:00,78.5,78.64,78.34,78.38,99591.0,77.8048,77.9436,77.6462,77.6859,99591.0
2017-01-31 10:50:00,78.38,78.53,78.17,78.48,83834.0,77.6859,77.8346,77.4777,77.785,83834.0
2017-01-31 11:00:00,78.46,78.7,78.44,78.57,90637.0,77.7652,78.0031,77.7454,77.8742,90637.0
2017-01-31 11:10:00,78.56,78.82,78.54,78.72,96365.0,77.8643,78.122,77.8445,78.0229,96365.0
2017-01-31 11:20:00,78.73,78.8,78.67,78.69,62010.0,78.0328,78.1022,77.9733,77.9931,62010.0
2017-01-31 11:30:00,78.69,78.72,78.54,78.58,75330.0,77.9931,78.0229,77.8445,77.8841,75330.0
2017-01-31 11:40:00,78.59,78.59,78.39,78.43,276810.0,77.894,77.894,77.6958,77.7354,276810.0
2017-01-31 11:50:00,78.44,78.46,78.34,78.36,36832.0,77.7454,77.7652,77.6462,77.6661,36832.0
2017-01-31 12:00:00,78.37,78.46,78.27,78.45,36836.0,77.676,77.7652,77.5769,77.7553,36836.0
2017-01-31 12:10:00,78.44,78.49,78.35,78.45,45510.0,77.7454,77.7949,77.6562,77.7553,45510.0
2017-01-31 12:20:00,78.45,78.69,78.45,78.63,64059.0,77.7553,77.9931,77.7553,77.9337,64059.0
2017-01-31 12:30:00,78.63,78.63,78.52,78.54,59783.0,77.9337,77.9337,77.8246,77.8445,59783.0
2017-01-31 12:40:00,78.55,78.6,78.36,78.38,161795.0,77.8544,77.9039,77.6661,77.6859,161795.0
2017-01-31 12:50:00,78.4,78.41,78.24,78.26,61308.0,77.7057,77.7156,77.5471,77.5669,61308.0
2017-01-31 13:00:00,78.25,78.29,78.18,78.28,57097.0,77.557,77.5967,77.4877,77.5868,57097.0
2017-01-31 13:10:00,78.27,78.44,78.2,78.44,67048.0,77.5769,77.7454,77.5075,77.7454,67048.0
2017-01-31 13:20:00,78.43,78.51,78.39,78.49,70323.0,77.7354,77.8147,77.6958,77.7949,70323.0
2017-01-31 13:30:00,78.48,78.61,78.42,78.56,136958.0,77.785,77.9139,77.7255,77.8643,136958.0
2017-01-31 13:40:00,78.56,78.56,78.46,78.56,55301.0,77.8643,77.8643,77.7652,77.8643,55301.0
2017-01-31 13:50:00,78.56,78.59,78.53,78.59,58908.0,77.8643,77.894,77.8346,77.894,58908.0
2017-01-31 14:00:00,78.59,78.6,78.43,78.51,76790.0,77.894,77.9039,77.7354,77.8147,76790.0
2017-01-31 14:10:00,78.51,78.61,78.49,78.54,61878.0,77.8147,77.9139,77.7949,77.8445,61878.0
2017-01-31 14:20:00,78.54,78.6,78.52,78.55,55725.0,77.8445,77.9039,77.8246,77.8544,55725.0
2017-01-31 14:30:00,78.55,78.79,78.54,78.78,126039.0,77.8544,78.0923,77.8445,78.0823,126039.0
2017-01-31 14:40:00,78.78,79.04,78.77,78.96,199443.0,78.0823,78.34,78.0724,78.2608,199443.0
2017-01-31 14:50:00,78.96,79.04,78.84,79.0,104057.0,78.2608,78.34,78.1418,78.3004,104057.0
2017-01-31 15:00:00,79.0,79.04,78.99,79.01,360056.0,78.3004,78.34,78.2905,78.3103,360056.0
2017-01-31 15:10:00,79.02,79.13,78.97,78.98,139594.0,78.3202,78.4292,78.2707,78.2806,139594.0
2017-01-31 15:20:00,78.97,79.03,78.9,79.0,158169.0,78.2707,78.3301,78.2013,78.3004,158169.0
2017-01-31 15:30:00,79.0,79.11,78.99,79.06,312781.0,78.3004,78.4094,78.2905,78.3599,312781.0
2017-01-31 15:40:00,79.06,79.15,79.04,79.14,370391.0,78.3599,78.4491,78.34,78.4392,370391.0
2017-01-31 15:50:00,79.14,79.14,78.98,79.1,735757.0,78.4392,78.4392,78.2806,78.3995,735757.0
2017-02-01 09:30:00,78.91,79.3,77.91,78.02,332332.0,78.2112,78.5977,77.22,77.3291,332332.0
2017-02-01 09:40:00,78.04,78.28,77.94,77.99,342158.0,77.3489,77.5868,77.2498,77.2993,342158.0
2017-02-01 09:50:00,78.03,78.11,77.57,77.59,222936.0,77.339,77.4183,76.8831,76.9029,222936.0
2017-02-01 10:00:00,77.6,77.75,77.45,77.52,252120.0,76.9128,77.0615,76.7641,76.8335,252120.0
2017-02-01 10:10:00,77.54,77.9,77.52,77.78,131759.0,76.8533,77.2101,76.8335,77.0912,131759.0
2017-02-01 10:20:00,77.77,78.37,77.77,78.3,182401.0,77.0813,77.676,77.0813,77.6066,182401.0
2017-02-01 10:30:00,78.28,78.39,78.09,78.1,141320.0,77.5868,77.6958,77.3985,77.4084,141320.0
2017-02-01 10:40:00,78.1,78.1,77.85,77.91,117165.0,77.4084,77.4084,77.1606,77.22,117165.0
2017-02-01 10:50:00,77.93,78.22,77.93,78.18,130252.0,77.2399,77.5273,77.2399,77.4877,130252.0
2017-02-01 11:00:00,78.17,78.33,78.15,78.3,71525.0,77.4777,77.6363,77.4579,77.6066,71525.0
2017-02-01 11:10:00,78.3,78.4,78.25,78.37,80433.0,77.6066,77.7057,77.557,77.676,80433.0
2017-02-01 11:20:00,78.36,78.45,78.25,78.42,105831.0,77.6661,77.7553,77.557,77.7255,105831.0
2017-02-01 11:30:00,78.44,78.47,78.26,78.45,120811.0,77.7454,77.7751,77.5669,77.7553,120811.0
2017-02-01 11:40:00,78.46,78.57,78.13,78.14,190943.0,77.7652,77.8742,77.4381,77.448,190943.0
2017-02-01 11:50:00,78.18,78.48,78.17,78.46,119704.0,77.4877,77.785,77.4777,77.7652,119704.0
2017-02-01 12:00:00,78.47,78.59,78.39,78.5,147769.0,77.7751,77.894,77.6958,77.8048,147769.0
2017-02-01 12:10:00,78.5,78.51,78.28,78.28,70643.0,77.8048,77.8147,77.5868,77.5868,70643.0
2017-02-01 12:20:00,78.29,78.46,78.24,78.46,43466.0,77.5967,77.7652,77.5471,77.7652,43466.0
2017-02-01 12:30:00,78.47,78.5,78.45,78.48,110912.0,77.7751,77.8048,77.7553,77.785,110912.0
2017-02-01 12:40:00,78.47,78.51,78.46,78.5,38132.0,77.7751,77.8147,77.7652,77.8048,38132.0
2017-02-01 12:50:00,78.5,78.5,78.45,78.47,133026.0,77.8048,77.8048,77.7553,77.7751,133026.0
2017-02-01 13:00:00,78.47,78.53,78.43,78.52,111499.0,77.7751,77.8346,77.7354,77.8246,111499.0
2017-02-01 13:10:00,78.52,78.52,78.43,78.46,28710.0,77.8246,77.8246,77.7354,77.7652,28710.0
2017-02-01 13:20:00,78.46,78.5,78.31,78.33,50447.0,77.7652,77.8048,77.6165,77.6363,50447.0
2017-02-01 13:30:00,78.33,78.35,78.23,78.27,42773.0,77.6363,77.6562,77.5372,77.5769,42773.0
2017-02-01 13:40:00,78.28,78.5,78.28,78.37,31941.0,77.5868,77.8048,77.5868,77.676,31941.0
2017-02-01 13:50:00,78.37,78.48,78.31,78.42,46958.0,77.676,77.785,77.6165,77.7255,46958.0
2017-02-01 14:00:00,78.42,78.57,78.38,78.53,85005.0,77.7255,77.8742,77.6859,77.8346,85005.0
2017-02-01 14:10:00,78.53,78.73,78.53,78.58,87047.0,77.8346,78.0328,77.8346,77.8841,87047.0
2017-02-01 14:20:00,78.58,78.61,78.37,78.45,74259.0,77.8841,77.9139,77.676,77.7553,74259.0
2017-02-01 14:30:00,78.46,78.46,78.34,78.36,60080.0,77.7652,77.7652,77.6462,77.6661,60080.0
2017-02-01 14:40:00,78.35,78.36,78.22,78.31,57320.0,77.6562,77.6661,77.5273,77.6165,57320.0
2017-02-01 14:50:00,78.31,78.37,78.18,78.36,229313.0,77.6165,77.676,77.4877,77.6661,229313.0
2017-02-01 15:00:00,78.37,78.42,78.34,78.36,76280.0,77.676,77.7255,77.6462,77.6661,76280.0
2017-02-01 15:10:00,78.36,78.43,78.35,78.38,51160.0,77.6661,77.7354,77.6562,77.6859,51160.0
2017-02-01 15:20:00,78.38,78.48,78.38,78.45,115289.0,77.6859,77.785,77.6859,77.7553,115289.0
2017-02-01 15:30:00,78.45,78.5,78.41,78.5,176761.0,77.7553,77.8048,77.7156,77.8048,176761.0
2017-02-01 15:40:00,78.5,78.6,78.48,78.6,237007.0,77.8048,77.9039,77.785,77.9039,237007.0
2017-02-01 15:50:00,78.59,78.63,78.55,78.58,313069.0,77.894,77.9337,77.8544,77.8841,313069.0
2017-02-02 09:30:00,78.33,78.51,77.89,78.26,148629.0,77.6363,77.8147,77.2002,77.5669,148629.0
2017-02-02 09:40:00,78.23,78.82,77.93,78.75,206024.0,77.5372,78.122,77.2399,78.0526,206024.0
2017-02-02 09:50:00,78.76,79.07,78.67,78.92,176568.0,78.0625,78.3698,77.9733,78.2211,176568.0
2017-02-02 10:00:00,78.91,78.95,78.73,78.91,204278.0,78.2112,78.2508,78.0328,78.2112,204278.0
2017-02-02 10:10:00,78.9,79.08,78.83,78.87,120354.0,78.2013,78.3797,78.1319,78.1715,120354.0
2017-02-02 10:20:00,78.85,78.92,78.69,78.84,136124.0,78.1517,78.2211,77.9931,78.1418,136124.0
2017-02-02 10:30:00,78.83,79.23,78.82,79.15,107686.0,78.1319,78.5284,78.122,78.4491,107686.0
2017-02-02 10:40:00,79.15,79.22,79.03,79.16,100256.0,78.4491,78.5184,78.3301,78.459,100256.0
2017-02-02 10:50:00,79.16,79.22,78.98,79.19,131883.0,78.459,78.5184,78.2806,78.4887,131883.0
2017-02-02 11:00:00,79.19,79.25,79.13,79.23,84651.0,78.4887,78.5482,78.4292,78.5284,84651.0
2017-02-02 11:10:00,79.2,79.31,79.13,79.27,145298.0,78.4986,78.6077,78.4292,78.568,145298.0
2017-02-02 11:20:00,79.27,79.63,79.27,79.61,180293.0,78.568,78.9248,78.568,78.905,180293.0
2017-02-02 11:30:00,79.61,80.07,79.55,80.01,385436.0,78.905,79.3609,78.8455,79.3015,385436.0
2017-02-02 11:40:00,80.01,80.18,79.83,80.0,364614.0,79.3015,79.4699,79.123,79.2915,364614.0
2017-02-02 11:50:00,80.0,80.02,79.3,79.5,338801.0,79.2915,79.3114,78.5977,78.796,338801.0
2017-02-02 12:00:00,79.5,79.55,79.4,79.53,87542.0,78.796,78.8455,78.6969,78.8257,87542.0
2017-02-02 12:10:00,79.53,79.93,79.47,79.88,152086.0,78.8257,79.2222,78.7662,79.1726,152086.0
2017-02-02 12:20:00,79.88,79.92,79.67,79.74,81246.0,79.1726,79.2122,78.9645,79.0338,81246.0
2017-02-02 12:30:00,79.74,79.91,79.7,79.85,56444.0,79.0338,79.2023,78.9942,79.1429,56444.0
2017-02-02 12:40:00,79.85,79.97,79.84,79.91,92669.0,79.1429,79.2618,79.133,79.2023,92669.0
2017-02-02 12:50:00,79.91,79.95,79.82,79.88,53317.0,79.2023,79.242,79.1131,79.1726,53317.0
2017-02-02 13:00:00,79.86,79.91,79.75,79.91,135134.0,79.1528,79.2023,79.0438,79.2023,135134.0
2017-02-02 13:10:00,79.9,80.03,79.8,79.97,80001.0,79.1924,79.3213,79.0933,79.2618,80001.0
2017-02-02 13:20:00,79.97,79.97,79.8,79.83,137169.0,79.2618,79.2618,79.0933,79.123,137169.0
2017-02-02 13:30:00,79.84,79.98,79.83,79.96,55421.0,79.133,79.2717,79.123,79.2519,55421.0
2017-02-02 13:40:00,79.97,80.26,79.96,80.06,210186.0,79.2618,79.5492,79.2519,79.351,210186.0
2017-02-02 13:50:00,80.07,80.17,79.99,80.0,285544.0,79.3609,79.46,79.2816,79.2915,285544.0
2017-02-02 14:00:00,80.0,80.08,79.93,80.0,161132.0,79.2915,79.3708,79.2222,79.2915,161132.0
2017-02-02 14:10:00,79.99,80.09,79.94,79.95,139000.0,79.2816,79.3807,79.2321,79.242,139000.0
2017-02-02 14:20:00,79.92,79.95,79.67,79.82,174167.0,79.2122,79.242,78.9645,79.1131,174167.0
2017-02-02 14:30:00,79.82,79.88,79.69,79.79,123327.0,79.1131,79.1726,78.9843,79.0834,123327.0
2017-02-02 14:40:00,79.79,79.99,79.77,79.81,153685.0,79.0834,79.2816,79.0636,79.1032,153685.0
2017-02-02 14:50:00,79.81,80.0,79.81,79.99,126908.0,79.1032,79.2915,79.1032,79.2816,126908.0
2017-02-02 15:00:00,79.98,80.02,79.88,79.96,123000.0,79.2717,79.3114,79.1726,79.2519,123000.0
2017-02-02 15:10:00,79.95,79.97,79.79,79.94,129049.0,79.242,79.2618,79.0834,79.2321,129049.0
2017-02-02 15:20:00,79.93,80.06,79.92,80.06,160635.0,79.2222,79.351,79.2122,79.351,160635.0
2017-02-02 15:30:00,80.06,80.06,79.88,79.91,242911.0,79.351,79.351,79.1726,79.2023,242911.0
2017-02-02 15:40:00,79.9,80.02,79.87,80.01,298906.0,79.1924,79.3114,79.1627,79.3015,298906.0
2017-02-02 15:50:00,80.02,80.22,79.98,80.13,708432.0,79.3114,79.5096,79.2717,79.4204,708432.0
2017-02-03 09:30:00,80.39,80.7,80.13,80.51,239488.0,79.6781,79.9853,79.4204,79.797,239488.0
2017-02-03 09:40:00,80.51,80.69,80.37,80.53,121288.0,79.797,79.9754,79.6583,79.8168,121288.0
2017-02-03 09:50:00,80.55,80.71,80.41,80.63,142575.0,79.8367,79.9953,79.6979,79.916,142575.0
2017-02-03 10:00:00,80.64,80.68,80.46,80.48,152779.0,79.9259,79.9655,79.7475,79.7673,152779.0
2017-02-03 10:10:00,80.5,80.51,80.22,80.25,164568.0,79.7871,79.797,79.5096,79.5393,164568.0
2017-02-03 10:20:00,80.27,80.46,80.01,80.41,127274.0,79.5591,79.7475,79.3015,79.6979,127274.0
2017-02-03 10:30:00,80.43,80.46,80.09,80.12,79914.0,79.7177,79.7475,79.3807,79.4105,79914.0
2017-02-03 10:40:00,80.09,80.18,80.02,80.08,152884.0,79.3807,79.4699,79.3114,79.3708,152884.0
2017-02-03 10:50:00,80.08,80.09,79.81,79.92,126048.0,79.3708,79.3807,79.1032,79.2122,126048.0
2017-02-03 11:00:00,79.93,80.14,79.93,80.05,144819.0,79.2222,79.4303,79.2222,79.3411,144819.0
2017-02-03 11:10:00,80.05,80.19,80.02,80.15,69871.0,79.3411,79.4799,79.3114,79.4402,69871.0
2017-02-03 11:20:00,80.15,80.2,79.97,79.98,76039.0,79.4402,79.4898,79.2618,79.2717,76039.0
2017-02-03 11:30:00,79.98,80.09,79.89,80.0,53278.0,79.2717,79.3807,79.1825,79.2915,53278.0
2017-02-03 11:40:00,80.0,80.02,79.89,79.99,49456.0,79.2915,79.3114,79.1825,79.2816,49456.0
2017-02-03 11:50:00,80.0,80.1,79.99,80.01,84251.0,79.2915,79.3907,79.2816,79.3015,84251.0
2017-02-03 12:00:00,80.02,80.21,80.0,80.19,107673.0,79.3114,79.4997,79.2915,79.4799,107673.0
2017-02-03 12:10:00,80.19,80.33,80.17,80.31,55937.0,79.4799,79.6186,79.46,79.5988,55937.0
2017-02-03 12:20:00,80.32,80.42,80.31,80.41,72283.0,79.6087,79.7078,79.5988,79.6979,72283.0
2017-02-03 12:30:00,80.42,80.43,80.33,80.35,45258.0,79.7078,79.7177,79.6186,79.6384,45258.0
2017-02-03 12:40:00,80.36,80.38,80.29,80.37,36878.0,79.6484,79.6682,79.579,79.6583,36878.0
2017-02-03 12:50:00,80.38,80.38,80.25,80.27,33256.0,79.6682,79.6682,79.5393,79.5591,33256.0
2017-02-03 13:00:00,80.27,80.29,80.21,80.26,47912.0,79.5591,79.579,79.4997,79.5492,47912.0
2017-02-03 13:10:00,80.26,80.34,80.24,80.32,30085.0,79.5492,79.6285,79.5294,79.6087,30085.0
2017-02-03 13:20:00,80.32,80.39,80.31,80.36,54147.0,79.6087,79.6781,79.5988,79.6484,54147.0
2017-02-03 13:30:00,80.37,80.37,80.27,80.31,46729.0,79.6583,79.6583,79.5591,79.5988,46729.0
2017-02-03 13:40:00,80.3,80.32,80.27,80.3,64217.0,79.5889,79.6087,79.5591,79.5889,64217.0
2017-02-03 13:50:00,80.3,80.34,80.28,80.33,55756.0,79.5889,79.6285,79.5691,79.6186,55756.0
2017-02-03 14:00:00,80.32,80.34,80.23,80.23,72164.0,79.6087,79.6285,79.5195,79.5195,72164.0
2017-02-03 14:10:00,80.23,80.35,80.23,80.28,56381.0,79.5195,79.6384,79.5195,79.5691,56381.0
2017-02-03 14:20:00,80.27,80.33,80.24,80.3,152805.0,79.5591,79.6186,79.5294,79.5889,152805.0
2017-02-03 14:30:00,80.29,80.38,80.27,80.36,44282.0,79.579,79.6682,79.5591,79.6484,44282.0
2017-02-03 14:40:00,80.37,80.45,80.33,80.34,41787.0,79.6583,79.7376,79.6186,79.6285,41787.0
2017-02-03 14:50:00,80.34,80.44,80.33,80.43,48157.0,79.6285,79.7276,79.6186,79.7177,48157.0
2017-02-03 15:00:00,80.42,80.46,80.38,80.4,120759.0,79.7078,79.7475,79.6682,79.688,120759.0
2017-02-03 15:10:00,80.4,80.43,80.32,80.33,101438.0,79.688,79.7177,79.6087,79.6186,101438.0
2017-02-03 15:20:00,80.33,80.36,80.15,80.15,81370.0,79.6186,79.6484,79.4402,79.4402,81370.0
2017-02-03 15:30:00,80.15,80.27,80.07,80.23,173316.0,79.4402,79.5591,79.3609,79.5195,173316.0
2017-02-03 15:40:00,80.23,80.3,80.2,80.26,149844.0,79.5195,79.5889,79.4898,79.5492,149844.0
2017-02-03 15:50:00,80.26,80.3,80.19,80.23,354539.0,79.5492,79.5889,79.4799,79.5195,354539.0
2017-02-06 09:30:00,80.0,80.12,79.54,79.9,109293.0,79.2915,79.4105,78.8356,79.1924,109293.0
2017-02-06 09:40:00,79.92,79.92,79.35,79.36,96856.0,79.2122,79.2122,78.6473,78.6572,96856.0
2017-02-06 09:50:00,79.36,79.66,79.35,79.44,39782.0,78.6572,78.9546,78.6473,78.7365,39782.0
2017-02-06 10:00:00,79.45,79.72,79.44,79.58,33441.0,78.7464,79.014,78.7365,78.8753,33441.0
2017-02-06 10:10:00,79.6,79.72,79.47,79.62,57592.0,78.8951,79.014,78.7662,78.9149,57592.0
2017-02-06 10:20:00,79.62,79.68,79.56,79.67,24399.0,78.9149,78.9744,78.8554,78.9645,24399.0
2017-02-06 10:30:00,79.68,79.69,79.56,79.64,60372.0,78.9744,78.9843,78.8554,78.9347,60372.0
2017-02-06 10:40:00,79.64,79.75,79.58,79.62,45974.0,78.9347,79.0438,78.8753,78.9149,45974.0
2017-02-06 10:50:00,79.63,79.63,79.51,79.51,40712.0,78.9248,78.9248,78.8059,78.8059,40712.0
2017-02-06 11:00:00,79.5,79.7,79.47,79.69,41919.0,78.796,78.9942,78.7662,78.9843,41919.0
2017-02-06 11:10:00,79.68,79.79,79.67,79.69,30214.0,78.9744,79.0834,78.9645,78.9843,30214.0
2017-02-06 11:20:00,79.7,79.73,79.67,79.7,71908.0,78.9942,79.0239,78.9645,78.9942,71908.0
2017-02-06 11:30:00,79.71,79.74,79.67,79.73,48997.0,79.0041,79.0338,78.9645,79.0239,48997.0
2017-02-06 11:40:00,79.73,79.75,79.6,79.68,43459.0,79.0239,79.0438,78.8951,78.9744,43459.0
2017-02-06 11:50:00,79.68,79.75,79.66,79.69,45459.0,78.9744,79.0438,78.9546,78.9843,45459.0
2017-02-06 12:00:00,79.69,79.7,79.65,79.7,51120.0,78.9843,78.9942,78.9446,78.9942,51120.0
2017-02-06 12:10:00,79.69,79.7,79.64,79.7,25753.0,78.9843,78.9942,78.9347,78.9942,25753.0
2017-02-06 12:20:00,79.69,79.71,79.66,79.69,26356.0,78.9843,79.0041,78.9546,78.9843,26356.0
2017-02-06 12:30:00,79.69,79.71,79.65,79.71,22808.0,78.9843,79.0041,78.9446,79.0041,22808.0
2017-02-06 12:40:00,79.7,79.72,79.66,79.67,28918.0,78.9942,79.014,78.9546,78.9645,28918.0
2017-02-06 12:50:00,79.67,79.72,79.6,79.62,37763.0,78.9645,79.014,78.8951,78.9149,37763.0
2017-02-06 13:00:00,79.62,79.71,79.59,79.71,43271.0,78.9149,79.0041,78.8852,79.0041,43271.0
2017-02-06 13:10:00,79.72,79.74,79.65,79.67,21620.0,79.014,79.0338,78.9446,78.9645,21620.0
2017-02-06 13:20:00,79.68,79.7,79.63,79.67,16192.0,78.9744,78.9942,78.9248,78.9645,16192.0
2017-02-06 13:30:00,79.65,79.7,79.64,79.65,14921.0,78.9446,78.9942,78.9347,78.9446,14921.0
2017-02-06 13:40:00,79.66,79.66,79.58,79.58,39039.0,78.9546,78.9546,78.8753,78.8753,39039.0
2017-02-06 13:50:00,79.59,79.66,79.55,79.66,46990.0,78.8852,78.9546,78.8455,78.9546,46990.0
2017-02-06 14:00:00,79.66,79.75,79.59,79.72,40879.0,78.9546,79.0438,78.8852,79.014,40879.0
2017-02-06 14:10:00,79.72,79.79,79.7,79.79,37380.0,79.014,79.0834,78.9942,79.0834,37380.0
2017-02-06 14:20:00,79.8,79.92,79.74,79.86,194767.0,79.0933,79.2122,79.0338,79.1528,194767.0
2017-02-06 14:30:00,79.86,79.87,79.69,79.77,29485.0,79.1528,79.1627,78.9843,79.0636,29485.0
2017-02-06 14:40:00,79.75,79.76,79.69,79.7,37857.0,79.0438,79.0537,78.9843,78.9942,37857.0
2017-02-06 14:50:00,79.71,79.78,79.67,79.76,33054.0,79.0041,79.0735,78.9645,79.0537,33054.0
2017-02-06 15:00:00,79.76,79.76,79.73,79.74,33483.0,79.0537,79.0537,79.0239,79.0338,33483.0
2017-02-06 15:10:00,79.74,79.74,79.65,79.66,51455.0,79.0338,79.0338,78.9446,78.9546,51455.0
2017-02-06 15:20:00,79.67,79.67,79.57,79.61,87599.0,78.9645,78.9645,78.8653,78.905,87599.0
2017-02-06 15:30:00,79.61,79.75,79.6,79.7,80576.0,78.905,79.0438,78.8951,78.9942,80576.0
2017-02-06 15:40:00,79.7,79.74,79.61,79.62,137260.0,78.9942,79.0338,78.905,78.9149,137260.0
2017-02-06 15:50:00,79.63,79.76,79.62,79.75,240357.0,78.9248,79.0537,78.9149,79.0438,240357.0
2017-02-07 09:30:00,80.28,80.5,80.03,80.44,149562.0,79.5691,79.7871,79.3213,79.7276,149562.0
2017-02-07 09:40:00,80.45,80.53,80.22,80.22,141913.0,79.7376,79.8168,79.5096,79.5096,141913.0
2017-02-07 09:50:00,80.25,80.32,80.03,80.29,70007.0,79.5393,79.6087,79.3213,79.579,70007.0
2017-02-07 10:00:00,80.27,80.39,80.26,80.3,37186.0,79.5591,79.6781,79.5492,79.5889,37186.0
2017-02-07 10:10:00,80.29,80.29,80.1,80.22,35180.0,79.579,79.579,79.3907,79.5096,35180.0
2017-02-07 10:20:00,80.21,80.23,80.1,80.1,37652.0,79.4997,79.5195,79.3907,79.3907,37652.0
2017-02-07 10:30:00,80.08,80.13,80.04,80.06,52105.0,79.3708,79.4204,79.3312,79.351,52105.0
2017-02-07 10:40:00,80.06,80.28,80.05,80.27,115641.0,79.351,79.5691,79.3411,79.5591,115641.0
2017-02-07 10:50:00,80.27,80.3,80.12,80.15,149228.0,79.5591,79.5889,79.4105,79.4402,149228.0
2017-02-07 11:00:00,80.15,80.28,80.14,80.25,101396.0,79.4402,79.5691,79.4303,79.5393,101396.0
2017-02-07 11:10:00,80.25,80.27,80.08,80.08,34600.0,79.5393,79.5591,79.3708,79.3708,34600.0
2017-02-07 11:20:00,80.08,80.1,79.85,79.86,56416.0,79.3708,79.3907,79.1429,79.1528,56416.0
2017-02-07 11:30:00,79.87,79.89,79.76,79.81,48521.0,79.1627,79.1825,79.0537,79.1032,48521.0
2017-02-07 11:40:00,79.81,79.83,79.71,79.74,64070.0,79.1032,79.123,79.0041,79.0338,64070.0
2017-02-07 11:50:00,79.74,79.81,79.67,79.68,101809.0,79.0338,79.1032,78.9645,78.9744,101809.0
2017-02-07 12:00:00,79.67,79.72,79.56,79.61,54386.0,78.9645,79.014,78.8554,78.905,54386.0
2017-02-07 12:10:00,79.61,79.86,79.6,79.86,43608.0,78.905,79.1528,78.8951,79.1528,43608.0
2017-02-07 12:20:00,79.86,79.88,79.54,79.55,54292.0,79.1528,79.1726,78.8356,78.8455,54292.0
2017-02-07 12:30:00,79.54,79.69,79.54,79.69,47651.0,78.8356,78.9843,78.8356,78.9843,47651.0
2017-02-07 12:40:00,79.7,79.71,79.58,79.59,54051.0,78.9942,79.0041,78.8753,78.8852,54051.0
2017-02-07 12:50:00,79.59,79.8,79.57,79.79,33193.0,78.8852,79.0933,78.8653,79.0834,33193.0
2017-02-07 13:00:00,79.8,79.81,79.71,79.76,40297.0,79.0933,79.1032,79.0041,79.0537,40297.0
2017-02-07 13:10:00,79.76,79.79,79.68,79.77,62950.0,79.0537,79.0834,78.9744,79.0636,62950.0
2017-02-07 13:20:00,79.77,79.81,79.76,79.78,29347.0,79.0636,79.1032,79.0537,79.0735,29347.0
2017-02-07 13:30:00,79.78,79.79,79.73,79.75,22652.0,79.0735,79.0834,79.0239,79.0438,22652.0
2017-02-07 13:40:00,79.77,79.96,79.75,79.93,29460.0,79.0636,79.2519,79.0438,79.2222,29460.0
2017-02-07 13:50:00,79.95,80.15,79.93,80.12,90264.0,79.242,79.4402,79.2222,79.4105,90264.0
2017-02-07 14:00:00,80.12,80.13,80.0,80.01,34864.0,79.4105,79.4204,79.2915,79.3015,34864.0
2017-02-07 14:10:00,80.01,80.09,79.98,80.06,37976.0,79.3015,79.3807,79.2717,79.351,37976.0
2017-02-07 14:20:00,80.07,80.16,80.04,80.15,34897.0,79.3609,79.4501,79.3312,79.4402,34897.0
2017-02-07 14:30:00,80.16,80.17,80.03,80.1,41152.0,79.4501,79.46,79.3213,79.3907,41152.0
2017-02-07 14:40:00,80.1,80.19,80.08,80.15,51739.0,79.3907,79.4799,79.3708,79.4402,51739.0
2017-02-07 14:50:00,80.15,80.16,80.09,80.12,64419.0,79.4402,79.4501,79.3807,79.4105,64419.0
2017-02-07 15:00:00,80.12,80.28,80.11,80.23,80635.0,79.4105,79.5691,79.4006,79.5195,80635.0
2017-02-07 15:10:00,80.23,80.25,80.12,80.14,64414.0,79.5195,79.5393,79.4105,79.4303,64414.0
2017-02-07 15:20:00,80.15,80.19,80.1,80.19,85877.0,79.4402,79.4799,79.3907,79.4799,85877.0
2017-02-07 15:30:00,80.18,80.22,80.08,80.21,163131.0,79.4699,79.5096,79.3708,79.4997,163131.0
2017-02-07 15:40:00,80.21,80.26,80.14,80.16,160068.0,79.4997,79.5492,79.4303,79.4501,160068.0
2017-02-07 15:50:00,80.17,80.21,80.11,80.19,258253.0,79.46,79.4997,79.4006,79.4799,258253.0
2017-02-08 09:30:00,80.0,80.19,79.69,79.86,120204.0,79.2915,79.4799,78.9843,79.1528,120204.0
2017-02-08 09:40:00,79.83,79.89,79.63,79.7,53870.0,79.123,79.1825,78.9248,78.9942,53870.0
2017-02-08 09:50:00,79.71,80.11,79.69,80.1,55953.0,79.0041,79.4006,78.9843,79.3907,55953.0
2017-02-08 10:00:00,80.07,80.28,80.04,80.27,45823.0,79.3609,79.5691,79.3312,79.5591,45823.0
2017-02-08 10:10:00,80.27,80.41,80.24,80.38,68175.0,79.5591,79.6979,79.5294,79.6682,68175.0
2017-02-08 10:20:00,80.37,80.49,80.36,80.48,70900.0,79.6583,79.7772,79.6484,79.7673,70900.0
2017-02-08 10:30:00,80.48,80.6,80.44,80.56,73993.0,79.7673,79.8862,79.7276,79.8466,73993.0
2017-02-08 10:40:00,80.58,80.7,80.47,80.49,52463.0,79.8664,79.9853,79.7574,79.7772,52463.0
2017-02-08 10:50:00,80.49,80.49,80.31,80.36,43648.0,79.7772,79.7772,79.5988,79.6484,43648.0
2017-02-08 11:00:00,80.36,80.5,80.35,80.41,34307.0,79.6484,79.7871,79.6384,79.6979,34307.0
2017-02-08 11:10:00,80.4,80.66,80.4,80.6,97974.0,79.688,79.9457,79.688,79.8862,97974.0
2017-02-08 11:20:00,80.6,80.69,80.52,80.52,60774.0,79.8862,79.9754,79.8069,79.8069,60774.0
2017-02-08 11:30:00,80.52,80.61,80.5,80.5,22800.0,79.8069,79.8961,79.7871,79.7871,22800.0
2017-02-08 11:40:00,80.51,80.52,80.37,80.52,39649.0,79.797,79.8069,79.6583,79.8069,39649.0
2017-02-08 11:50:00,80.51,80.63,80.49,80.62,57226.0,79.797,79.916,79.7772,79.9061,57226.0
2017-02-08 12:00:00,80.63,80.67,80.59,80.63,26976.0,79.916,79.9556,79.8763,79.916,26976.0
2017-02-08 12:10:00,80.63,80.83,80.61,80.76,103948.0,79.916,80.1142,79.8961,80.0448,103948.0
2017-02-08 12:20:00,80.76,80.79,80.59,80.59,45431.0,80.0448,80.0745,79.8763,79.8763,45431.0
2017-02-08 12:30:00,80.59,80.62,80.52,80.58,33008.0,79.8763,79.9061,79.8069,79.8664,33008.0
2017-02-08 12:40:00,80.6,80.71,80.6,80.67,30564.0,79.8862,79.9953,79.8862,79.9556,30564.0
2017-02-08 12:50:00,80.69,80.72,80.5,80.5,28468.0,79.9754,80.0052,79.7871,79.7871,28468.0
2017-02-08 13:00:00,80.51,80.58,80.5,80.57,17645.0,79.797,79.8664,79.7871,79.8565,17645.0
2017-02-08 13:10:00,80.57,80.58,80.52,80.54,11703.0,79.8565,79.8664,79.8069,79.8268,11703.0
2017-02-08 13:20:00,80.55,80.55,80.49,80.52,15719.0,79.8367,79.8367,79.7772,79.8069,15719.0
2017-02-08 13:30:00,80.52,80.59,80.49,80.58,19994.0,79.8069,79.8763,79.7772,79.8664,19994.0
2017-02-08 13:40:00,80.57,80.65,80.52,80.64,28772.0,79.8565,79.9358,79.8069,79.9259,28772.0
2017-02-08 13:50:00,80.64,80.66,80.61,80.63,20707.0,79.9259,79.9457,79.8961,79.916,20707.0
2017-02-08 14:00:00,80.62,80.63,80.59,80.61,14615.0,79.9061,79.916,79.8763,79.8961,14615.0
2017-02-08 14:10:00,80.61,80.77,80.59,80.76,40935.0,79.8961,80.0547,79.8763,80.0448,40935.0
2017-02-08 14:20:00,80.75,80.76,80.63,80.65,46291.0,80.0349,80.0448,79.916,79.9358,46291.0
2017-02-08 14:30:00,80.64,80.74,80.64,80.69,60432.0,79.9259,80.025,79.9259,79.9754,60432.0
2017-02-08 14:40:00,80.69,80.75,80.69,80.72,39278.0,79.9754,80.0349,79.9754,80.0052,39278.0
2017-02-08 14:50:00,80.72,80.75,80.67,80.73,43713.0,80.0052,80.0349,79.9556,80.0151,43713.0
2017-02-08 15:00:00,80.73,80.76,80.63,80.76,52620.0,80.0151,80.0448,79.916,80.0448,52620.0
2017-02-08 15:10:00,80.76,80.76,80.68,80.71,49693.0,80.0448,80.0448,79.9655,79.9953,49693.0
2017-02-08 15:20:00,80.71,80.76,80.7,80.75,64486.0,79.9953,80.0448,79.9853,80.0349,64486.0
2017-02-08 15:30:00,80.76,80.77,80.61,80.65,87009.0,80.0448,80.0547,79.8961,79.9358,87009.0
2017-02-08 15:40:00,80.65,80.72,80.65,80.66,86876.0,79.9358,80.0052,79.9358,79.9457,86876.0
2017-02-08 15:50:00,80.66,80.7,80.64,80.7,185413.0,79.9457,79.9853,79.9259,79.9853,185413.0
2017-02-09 09:30:00,80.5,81.16,80.49,81.12,217729.0,79.7871,80.4413,79.7772,80.4016,217729.0
2017-02-09 09:40:00,81.13,81.49,81.12,81.41,124109.0,80.4115,80.7683,80.4016,80.6891,124109.0
2017-02-09 09:50:00,81.45,81.54,81.3,81.41,99967.0,80.7287,80.8179,80.58,80.6891,99967.0
2017-02-09 10:00:00,81.41,81.6,81.3,81.52,106834.0,80.6891,80.8774,80.58,80.7981,106834.0
2017-02-09 10:10:00,81.51,81.57,81.32,81.5,98936.0,80.7882,80.8476,80.5999,80.7783,98936.0
2017-02-09 10:20:00,81.49,81.62,81.44,81.61,91578.0,80.7683,80.8972,80.7188,80.8873,91578.0
2017-02-09 10:30:00,81.61,81.65,81.35,81.38,230510.0,80.8873,80.9269,80.6296,80.6593,230510.0
2017-02-09 10:40:00,81.39,81.49,81.38,81.47,254759.0,80.6692,80.7683,80.6593,80.7485,254759.0
2017-02-09 10:50:00,81.47,81.79,81.46,81.64,347946.0,80.7485,81.0657,80.7386,80.917,347946.0
2017-02-09 11:00:00,81.65,81.68,81.48,81.49,42239.0,80.9269,80.9567,80.7584,80.7683,42239.0
2017-02-09 11:10:00,81.49,81.75,81.49,81.69,93724.0,80.7683,81.026,80.7683,80.9666,93724.0
2017-02-09 11:20:00,81.69,81.95,81.68,81.92,408570.0,80.9666,81.2243,80.9567,81.1945,408570.0
2017-02-09 11:30:00,81.92,81.98,81.91,81.94,103336.0,81.1945,81.254,81.1846,81.2144,103336.0
2017-02-09 11:40:00,81.94,81.94,81.71,81.74,105813.0,81.2144,81.2144,80.9864,81.0161,105813.0
2017-02-09 11:50:00,81.74,81.79,81.6,81.61,85274.0,81.0161,81.0657,80.8774,80.8873,85274.0
2017-02-09 12:00:00,81.62,81.7,81.61,81.61,45100.0,80.8972,80.9765,80.8873,80.8873,45100.0
2017-02-09 12:10:00,81.62,81.65,81.52,81.52,87682.0,80.8972,80.9269,80.7981,80.7981,87682.0
2017-02-09 12:20:00,81.52,81.57,81.42,81.42,49125.0,80.7981,80.8476,80.699,80.699,49125.0
2017-02-09 12:30:00,81.43,81.43,81.33,81.36,89878.0,80.7089,80.7089,80.6098,80.6395,89878.0
2017-02-09 12:40:00,81.35,81.4,81.28,81.34,53649.0,80.6296,80.6791,80.5602,80.6197,53649.0
2017-02-09 12:50:00,81.34,81.36,81.25,81.26,59370.0,80.6197,80.6395,80.5305,80.5404,59370.0
2017-02-09 13:00:00,81.27,81.31,81.23,81.29,56024.0,80.5503,80.5899,80.5106,80.5701,56024.0
2017-02-09 13:10:00,81.3,81.31,81.23,81.24,49350.0,80.58,80.5899,80.5106,80.5206,49350.0
2017-02-09 13:20:00,81.23,81.25,81.12,81.15,62016.0,80.5106,80.5305,80.4016,80.4314,62016.0
2017-02-09 13:30:00,81.16,81.21,81.08,81.13,60046.0,80.4413,80.4908,80.362,80.4115,60046.0
2017-02-09 13:40:00,81.12,81.2,81.1,81.2,46836.0,80.4016,80.4809,80.3818,80.4809,46836.0
2017-02-09 13:50:00,81.2,81.27,81.16,81.2,53139.0,80.4809,80.5503,80.4413,80.4809,53139.0
2017-02-09 14:00:00,81.21,81.25,81.18,81.25,60166.0,80.4908,80.5305,80.4611,80.5305,60166.0
2017-02-09 14:10:00,81.24,81.26,81.19,81.23,57921.0,80.5206,80.5404,80.471,80.5106,57921.0
2017-02-09 14:20:00,81.22,81.25,81.11,81.13,73356.0,80.5007,80.5305,80.3917,80.4115,73356.0
2017-02-09 14:30:00,81.13,81.26,81.12,81.25,61311.0,80.4115,80.5404,80.4016,80.5305,61311.0
2017-02-09 14:40:00,81.25,81.34,81.15,81.34,128077.0,80.5305,80.6197,80.4314,80.6197,128077.0
2017-02-09 14:50:00,81.34,81.39,81.24,81.25,54582.0,80.6197,80.6692,80.5206,80.5305,54582.0
2017-02-09 15:00:00,81.26,81.39,81.25,81.34,71634.0,80.5404,80.6692,80.5305,80.6197,71634.0
2017-02-09 15:10:00,81.34,81.35,81.26,81.26,96853.0,80.6197,80.6296,80.5404,80.5404,96853.0
2017-02-09 15:20:00,81.27,81.3,81.19,81.2,103946.0,80.5503,80.58,80.471,80.4809,103946.0
2017-02-09 15:30:00,81.19,81.2,81.08,81.17,137933.0,80.471,80.4809,80.362,80.4512,137933.0
2017-02-09 15:40:00,81.17,81.23,81.01,81.06,222884.0,80.4512,80.5106,80.2926,80.3422,222884.0
2017-02-09 15:50:00,81.06,81.13,81.0,81.03,289001.0,80.3422,80.4115,80.2827,80.3124,289001.0
2017-02-10 09:30:00,81.41,82.0,81.1,81.31,96497.0,80.6891,81.2738,80.3818,80.5899,96497.0
2017-02-10 09:40:00,81.28,81.32,81.04,81.12,45195.0,80.5602,80.5999,80.3223,80.4016,45195.0
2017-02-10 09:50:00,81.14,81.14,80.76,80.87,95412.0,80.4214,80.4214,80.0448,80.1538,95412.0
2017-02-10 10:00:00,80.89,80.93,80.72,80.75,67205.0,80.1737,80.2133,80.0052,80.0349,67205.0
2017-02-10 10:10:00,80.76,80.9,80.7,80.82,45684.0,80.0448,80.1836,79.9853,80.1043,45684.0
2017-02-10 10:20:00,80.82,81.0,80.81,80.93,39885.0,80.1043,80.2827,80.0944,80.2133,39885.0
2017-02-10 10:30:00,80.91,80.93,80.74,80.77,148032.0,80.1935,80.2133,80.025,80.0547,148032.0
2017-02-10 10:40:00,80.77,81.01,80.76,80.95,113085.0,80.0547,80.2926,80.0448,80.2331,113085.0
2017-02-10 10:50:00,80.95,81.01,80.83,80.91,59465.0,80.2331,80.2926,80.1142,80.1935,59465.0
2017-02-10 11:00:00,80.91,80.94,80.79,80.94,50757.0,80.1935,80.2232,80.0745,80.2232,50757.0
2017-02-10 11:10:00,80.96,81.01,80.8,80.82,63619.0,80.243,80.2926,80.0845,80.1043,63619.0
2017-02-10 11:20:00,80.82,80.9,80.79,80.83,53106.0,80.1043,80.1836,80.0745,80.1142,53106.0
2017-02-10 11:30:00,80.84,80.84,80.67,80.77,81471.0,80.1241,80.1241,79.9556,80.0547,81471.0
2017-02-10 11:40:00,80.77,81.0,80.76,81.0,47400.0,80.0547,80.2827,80.0448,80.2827,47400.0
2017-02-10 11:50:00,80.98,81.01,80.93,80.93,51141.0,80.2629,80.2926,80.2133,80.2133,51141.0
2017-02-10 12:00:00,80.95,80.95,80.84,80.88,48815.0,80.2331,80.2331,80.1241,80.1637,48815.0
2017-02-10 12:10:00,80.89,80.95,80.82,80.92,35602.0,80.1737,80.2331,80.1043,80.2034,35602.0
2017-02-10 12:20:00,80.93,81.0,80.9,81.0,25159.0,80.2133,80.2827,80.1836,80.2827,25159.0
2017-02-10 12:30:00,80.98,81.01,80.95,80.95,24849.0,80.2629,80.2926,80.2331,80.2331,24849.0
2017-02-10 12:40:00,80.95,80.98,80.92,80.92,31782.0,80.2331,80.2629,80.2034,80.2034,31782.0
2017-02-10 12:50:00,80.93,81.05,80.9,81.01,34776.0,80.2133,80.3322,80.1836,80.2926,34776.0
2017-02-10 13:00:00,81.02,81.06,80.98,81.06,25710.0,80.3025,80.3422,80.2629,80.3422,25710.0
2017-02-10 13:10:00,81.05,81.08,81.0,81.0,42091.0,80.3322,80.362,80.2827,80.2827,42091.0
2017-02-10 13:20:00,81.01,81.03,80.96,81.01,44893.0,80.2926,80.3124,80.243,80.2926,44893.0
2017-02-10 13:30:00,81.02,81.05,80.98,80.99,31928.0,80.3025,80.3322,80.2629,80.2728,31928.0
2017-02-10 13:40:00,80.99,81.03,80.94,81.01,67059.0,80.2728,80.3124,80.2232,80.2926,67059.0
2017-02-10 13:50:00,81.01,81.01,80.93,80.93,32948.0,80.2926,80.2926,80.2133,80.2133,32948.0
2017-02-10 14:00:00,80.94,80.99,80.91,80.96,27053.0,80.2232,80.2728,80.1935,80.243,27053.0
2017-02-10 14:10:00,80.95,80.95,80.86,80.92,48627.0,80.2331,80.2331,80.1439,80.2034,48627.0
2017-02-10 14:20:00,80.91,80.95,80.86,80.88,43110.0,80.1935,80.2331,80.1439,80.1637,43110.0
2017-02-10 14:30:00,80.9,80.99,80.78,80.83,57942.0,80.1836,80.2728,80.0646,80.1142,57942.0
2017-02-10 14:40:00,80.84,80.85,80.75,80.78,46513.0,80.1241,80.134,80.0349,80.0646,46513.0
2017-02-10 14:50:00,80.79,80.81,80.72,80.73,54867.0,80.0745,80.0944,80.0052,80.0151,54867.0
2017-02-10 15:00:00,80.73,80.74,80.61,80.62,102218.0,80.0151,80.025,79.8961,79.9061,102218.0
2017-02-10 15:10:00,80.62,80.68,80.54,80.58,88129.0,79.9061,79.9655,79.8268,79.8664,88129.0
2017-02-10 15:20:00,80.58,80.61,80.54,80.56,77692.0,79.8664,79.8961,79.8268,79.8466,77692.0
2017-02-10 15:30:00,80.57,80.65,80.56,80.62,132679.0,79.8565,79.9358,79.8466,79.9061,132679.0
2017-02-10 15:40:00,80.62,80.68,80.57,80.6,146233.0,79.9061,79.9655,79.8565,79.8862,146233.0
2017-02-10 15:50:00,80.59,80.65,80.55,80.63,235890.0,79.8763,79.9358,79.8367,79.916,235890.0
2017-02-13 09:30:00,81.18,81.22,80.76,80.82,96459.0,80.4611,80.5007,80.0448,80.1043,96459.0
2017-02-13 09:40:00,80.82,80.99,80.7,80.7,66245.0,80.1043,80.2728,79.9853,79.9853,66245.0
2017-02-13 09:50:00,80.69,80.74,80.48,80.68,101936.0,79.9754,80.025,79.7673,79.9655,101936.0
2017-02-13 10:00:00,80.68,80.88,80.65,80.76,89080.0,79.9655,80.1637,79.9358,80.0448,89080.0
2017-02-13 10:10:00,80.76,80.9,80.75,80.82,57137.0,80.0448,80.1836,80.0349,80.1043,57137.0
2017-02-13 10:20:00,80.83,80.85,80.66,80.79,70099.0,80.1142,80.134,79.9457,80.0745,70099.0
2017-02-13 10:30:00,80.79,80.79,80.51,80.6,112656.0,80.0745,80.0745,79.797,79.8862,112656.0
2017-02-13 10:40:00,80.59,80.6,80.46,80.5,173081.0,79.8763,79.8862,79.7475,79.7871,173081.0
2017-02-13 10:50:00,80.5,80.79,80.5,80.7,146714.0,79.7871,80.0745,79.7871,79.9853,146714.0
2017-02-13 11:00:00,80.7,80.81,80.65,80.79,55648.0,79.9853,80.0944,79.9358,80.0745,55648.0
2017-02-13 11:10:00,80.79,80.8,80.69,80.7,61049.0,80.0745,80.0845,79.9754,79.9853,61049.0
2017-02-13 11:20:00,80.69,80.7,80.63,80.68,60238.0,79.9754,79.9853,79.916,79.9655,60238.0
2017-02-13 11:30:00,80.67,80.7,80.58,80.59,64613.0,79.9556,79.9853,79.8664,79.8763,64613.0
2017-02-13 11:40:00,80.59,80.63,80.55,80.6,77849.0,79.8763,79.916,79.8367,79.8862,77849.0
2017-02-13 11:50:00,80.61,80.71,80.58,80.61,94486.0,79.8961,79.9953,79.8664,79.8961,94486.0
2017-02-13 12:00:00,80.62,80.72,80.62,80.7,73293.0,79.9061,80.0052,79.9061,79.9853,73293.0
2017-02-13 12:10:00,80.7,80.94,80.69,80.94,123641.0,79.9853,80.2232,79.9754,80.2232,123641.0
2017-02-13 12:20:00,80.93,81.01,80.92,81.0,46493.0,80.2133,80.2926,80.2034,80.2827,46493.0
2017-02-13 12:30:00,80.99,81.01,80.96,80.99,33843.0,80.2728,80.2926,80.243,80.2728,33843.0
2017-02-13 12:40:00,81.0,81.08,80.95,81.08,52410.0,80.2827,80.362,80.2331,80.362,52410.0
2017-02-13 12:50:00,81.08,81.14,80.97,81.12,131018.0,80.362,80.4214,80.253,80.4016,131018.0
2017-02-13 13:00:00,81.12,81.15,81.09,81.13,31900.0,80.4016,80.4314,80.3719,80.4115,31900.0
2017-02-13 13:10:00,81.12,81.2,81.1,81.16,49007.0,80.4016,80.4809,80.3818,80.4413,49007.0
2017-02-13 13:20:00,81.16,81.26,81.14,81.26,36733.0,80.4413,80.5404,80.4214,80.5404,36733.0
2017-02-13 13:30:00,81.26,81.26,81.17,81.24,94442.0,80.5404,80.5404,80.4512,80.5206,94442.0
2017-02-13 13:40:00,81.24,81.25,81.13,81.2,43504.0,80.5206,80.5305,80.4115,80.4809,43504.0
2017-02-13 13:50:00,81.22,81.3,81.22,81.24,41482.0,80.5007,80.58,80.5007,80.5206,41482.0
2017-02-13 14:00:00,81.23,81.27,81.2,81.25,34304.0,80.5106,80.5503,80.4809,80.5305,34304.0
2017-02-13 14:10:00,81.25,81.3,81.22,81.26,43630.0,80.5305,80.58,80.5007,80.5404,43630.0
2017-02-13 14:20:00,81.26,81.3,81.24,81.26,43396.0,80.5404,80.58,80.5206,80.5404,43396.0
2017-02-13 14:30:00,81.26,81.27,81.21,81.25,38395.0,80.5404,80.5503,80.4908,80.5305,38395.0
2017-02-13 14:40:00,81.25,81.3,81.23,81.28,49694.0,80.5305,80.58,80.5106,80.5602,49694.0
2017-02-13 14:50:00,81.28,81.3,81.22,81.23,28636.0,80.5602,80.58,80.5007,80.5106,28636.0
2017-02-13 15:00:00,81.23,81.23,81.17,81.19,57643.0,80.5106,80.5106,80.4512,80.471,57643.0
2017-02-13 15:10:00,81.18,81.21,81.11,81.12,55037.0,80.4611,80.4908,80.3917,80.4016,55037.0
2017-02-13 15:20:00,81.11,81.11,81.02,81.04,103323.0,80.3917,80.3917,80.3025,80.3223,103323.0
2017-02-13 15:30:00,81.04,81.04,80.94,80.95,135829.0,80.3223,80.3223,80.2232,80.2331,135829.0
2017-02-13 15:40:00,80.95,81.03,80.94,80.95,130054.0,80.2331,80.3124,80.2232,80.2331,130054.0
2017-02-13 15:50:00,80.96,80.96,80.87,80.91,299424.0,80.243,80.243,80.1538,80.1935,299424.0
2017-02-14 09:30:00,80.95,81.08,80.64,81.05,119615.0,80.2331,80.362,79.9259,80.3322,119615.0
2017-02-14 09:40:00,81.03,81.09,80.76,80.85,101733.0,80.3124,80.3719,80.0448,80.134,101733.0
2017-02-14 09:50:00,80.8,80.99,80.76,80.94,65105.0,80.0845,80.2728,80.0448,80.2232,65105.0
2017-02-14 10:00:00,80.94,80.96,80.56,80.72,85868.0,80.2232,80.243,79.8466,80.0052,85868.0
2017-02-14 10:10:00,80.71,80.93,80.67,80.68,54302.0,79.9953,80.2133,79.9556,79.9655,54302.0
2017-02-14 10:20:00,80.69,80.87,80.68,80.79,81387.0,79.9754,80.1538,79.9655,80.0745,81387.0
2017-02-14 10:30:00,80.79,80.81,80.56,80.75,77089.0,80.0745,80.0944,79.8466,80.0349,77089.0
2017-02-14 10:40:00,80.75,80.84,80.66,80.8,63007.0,80.0349,80.1241,79.9457,80.0845,63007.0
2017-02-14 10:50:00,80.81,80.89,80.75,80.78,69761.0,80.0944,80.1737,80.0349,80.0646,69761.0
2017-02-14 11:00:00,80.78,80.93,80.76,80.87,47060.0,80.0646,80.2133,80.0448,80.1538,47060.0
2017-02-14 11:10:00,80.88,80.93,80.82,80.92,36872.0,80.1637,80.2133,80.1043,80.2034,36872.0
2017-02-14 11:20:00,80.92,80.94,80.83,80.88,73651.0,80.2034,80.2232,80.1142,80.1637,73651.0
2017-02-14 11:30:00,80.88,80.93,80.84,80.86,52145.0,80.1637,80.2133,80.1241,80.1439,52145.0
2017-02-14 11:40:00,80.86,80.96,80.85,80.93,77127.0,80.1439,80.243,80.134,80.2133,77127.0
2017-02-14 11:50:00,80.93,80.94,80.83,80.83,53919.0,80.2133,80.2232,80.1142,80.1142,53919.0
2017-02-14 12:00:00,80.83,81.01,80.83,80.99,39437.0,80.1142,80.2926,80.1142,80.2728,39437.0
2017-02-14 12:10:00,80.98,80.98,80.85,80.88,34283.0,80.2629,80.2629,80.134,80.1637,34283.0
2017-02-14 12:20:00,80.89,80.9,80.8,80.84,45638.0,80.1737,80.1836,80.0845,80.1241,45638.0
2017-02-14 12:30:00,80.83,80.89,80.8,80.81,46805.0,80.1142,80.1737,80.0845,80.0944,46805.0
2017-02-14 12:40:00,80.8,80.93,80.78,80.92,148240.0,80.0845,80.2133,80.0646,80.2034,148240.0
2017-02-14 12:50:00,80.91,81.13,80.9,81.11,38303.0,80.1935,80.4115,80.1836,80.3917,38303.0
2017-02-14 13:00:00,81.12,81.19,81.09,81.19,44542.0,80.4016,80.471,80.3719,80.471,44542.0
2017-02-14 13:10:00,81.19,81.21,81.17,81.2,99380.0,80.471,80.4908,80.4512,80.4809,99380.0
2017-02-14 13:20:00,81.21,81.3,81.19,81.22,79604.0,80.4908,80.58,80.471,80.5007,79604.0
2017-02-14 13:30:00,81.22,81.24,81.07,81.1,63590.0,80.5007,80.5206,80.3521,80.3818,63590.0
2017-02-14 13:40:00,81.09,81.12,81.06,81.1,23987.0,80.3719,80.4016,80.3422,80.3818,23987.0
2017-02-14 13:50:00,81.1,81.14,81.07,81.14,40961.0,80.3818,80.4214,80.3521,80.4214,40961.0
2017-02-14 14:00:00,81.13,81.21,81.1,81.16,60655.0,80.4115,80.4908,80.3818,80.4413,60655.0
2017-02-14 14:10:00,81.17,81.17,81.1,81.12,46867.0,80.4512,80.4512,80.3818,80.4016,46867.0
2017-02-14 14:20:00,81.12,81.12,81.03,81.04,25673.0,80.4016,80.4016,80.3124,80.3223,25673.0
2017-02-14 14:30:00,81.03,81.04,80.95,80.96,35022.0,80.3124,80.3223,80.2331,80.243,35022.0
2017-02-14 14:40:00,80.95,81.03,80.95,80.98,29323.0,80.2331,80.3124,80.2331,80.2629,29323.0
2017-02-14 14:50:00,80.99,81.01,80.91,80.98,31434.0,80.2728,80.2926,80.1935,80.2629,31434.0
2017-02-14 15:00:00,80.98,81.03,80.94,80.94,46187.0,80.2629,80.3124,80.2232,80.2232,46187.0
2017-02-14 15:10:00,80.95,80.96,80.87,80.88,84211.0,80.2331,80.243,80.1538,80.1637,84211.0
2017-02-14 15:20:00,80.89,80.97,80.86,80.96,80153.0,80.1737,80.253,80.1439,80.243,80153.0
2017-02-14 15:30:00,80.96,80.96,80.83,80.9,99623.0,80.243,80.243,80.1142,80.1836,99623.0
2017-02-14 15:40:00,80.9,81.01,80.9,80.93,98173.0,80.1836,80.2926,80.1836,80.2133,98173.0
2017-02-14 15:50:00,80.93,80.99,80.88,80.93,459358.0,80.2133,80.2728,80.1637,80.2133,459358.0
2017-02-15 09:30:00,81.24,81.33,80.89,80.9,212377.0,80.5206,80.6098,80.1737,80.1836,212377.0
2017-02-15 09:40:00,80.93,81.73,80.93,81.6,132503.0,80.2133,81.0062,80.2133,80.8774,132503.0
2017-02-15 09:50:00,81.6,81.85,81.57,81.62,248852.0,80.8774,81.1252,80.8476,80.8972,248852.0
2017-02-15 10:00:00,81.66,81.76,81.56,81.72,80432.0,80.9368,81.036,80.8377,80.9963,80432.0
2017-02-15 10:10:00,81.7,81.89,81.68,81.76,77630.0,80.9765,81.1648,80.9567,81.036,77630.0
2017-02-15 10:20:00,81.75,81.85,81.64,81.72,68400.0,81.026,81.1252,80.917,80.9963,68400.0
2017-02-15 10:30:00,81.71,81.72,81.38,81.44,89113.0,80.9864,80.9963,80.6593,80.7188,89113.0
2017-02-15 10:40:00,81.44,81.55,81.31,81.35,64666.0,80.7188,80.8278,80.5899,80.6296,64666.0
2017-02-15 10:50:00,81.35,81.44,81.33,81.42,50871.0,80.6296,80.7188,80.6098,80.699,50871.0
2017-02-15 11:00:00,81.4,81.44,81.35,81.4,94948.0,80.6791,80.7188,80.6296,80.6791,94948.0
2017-02-15 11:10:00,81.39,81.51,81.36,81.49,67164.0,80.6692,80.7882,80.6395,80.7683,67164.0
2017-02-15 11:20:00,81.49,81.56,81.46,81.51,84862.0,80.7683,80.8377,80.7386,80.7882,84862.0
2017-02-15 11:30:00,81.51,81.67,81.49,81.52,67527.0,80.7882,80.9468,80.7683,80.7981,67527.0
2017-02-15 11:40:00,81.53,81.55,81.38,81.51,48137.0,80.808,80.8278,80.6593,80.7882,48137.0
2017-02-15 11:50:00,81.51,81.56,81.48,81.53,46480.0,80.7882,80.8377,80.7584,80.808,46480.0
2017-02-15 12:00:00,81.55,81.74,81.54,81.69,39173.0,80.8278,81.0161,80.8179,80.9666,39173.0
2017-02-15 12:10:00,81.69,81.77,81.64,81.77,39955.0,80.9666,81.0459,80.917,81.0459,39955.0
2017-02-15 12:20:00,81.77,81.79,81.71,81.77,54576.0,81.0459,81.0657,80.9864,81.0459,54576.0
2017-02-15 12:30:00,81.76,81.95,81.75,81.92,37903.0,81.036,81.2243,81.026,81.1945,37903.0
2017-02-15 12:40:00,81.92,82.03,81.9,82.03,95995.0,81.1945,81.3036,81.1747,81.3036,95995.0
2017-02-15 12:50:00,82.01,82.06,81.87,81.88,97915.0,81.2837,81.3333,81.145,81.1549,97915.0
2017-02-15 13:00:00,81.88,81.9,81.84,81.88,56601.0,81.1549,81.1747,81.1152,81.1549,56601.0
2017-02-15 13:10:00,81.88,81.94,81.82,81.89,42006.0,81.1549,81.2144,81.0954,81.1648,42006.0
2017-02-15 13:20:00,81.89,81.93,81.86,81.9,43737.0,81.1648,81.2044,81.1351,81.1747,43737.0
2017-02-15 13:30:00,81.91,81.92,81.77,81.8,26284.0,81.1846,81.1945,81.0459,81.0756,26284.0
2017-02-15 13:40:00,81.81,81.86,81.8,81.84,37974.0,81.0855,81.1351,81.0756,81.1152,37974.0
2017-02-15 13:50:00,81.85,81.86,81.79,81.79,56010.0,81.1252,81.1351,81.0657,81.0657,56010.0
2017-02-15 14:00:00,81.79,81.83,81.76,81.77,29392.0,81.0657,81.1053,81.036,81.0459,29392.0
2017-02-15 14:10:00,81.76,81.82,81.73,81.78,47306.0,81.036,81.0954,81.0062,81.0558,47306.0
2017-02-15 14:20:00,81.77,81.83,81.76,81.83,27493.0,81.0459,81.1053,81.036,81.1053,27493.0
2017-02-15 14:30:00,81.82,81.88,81.77,81.79,36443.0,81.0954,81.1549,81.0459,81.0657,36443.0
2017-02-15 14:40:00,81.79,81.81,81.76,81.77,32539.0,81.0657,81.0855,81.036,81.0459,32539.0
2017-02-15 14:50:00,81.77,81.83,81.74,81.74,107992.0,81.0459,81.1053,81.0161,81.0161,107992.0
2017-02-15 15:00:00,81.75,81.77,81.68,81.68,66065.0,81.026,81.0459,80.9567,80.9567,66065.0
2017-02-15 15:10:00,81.69,81.77,81.68,81.7,104336.0,80.9666,81.0459,80.9567,80.9765,104336.0
2017-02-15 15:20:00,81.71,81.76,81.63,81.63,79433.0,80.9864,81.036,80.9071,80.9071,79433.0
2017-02-15 15:30:00,81.63,81.68,81.55,81.64,122643.0,80.9071,80.9567,80.8278,80.917,122643.0
2017-02-15 15:40:00,81.64,81.7,81.55,81.61,116772.0,80.917,80.9765,80.8278,80.8873,116772.0
2017-02-15 15:50:00,81.61,82.83,81.5,81.7,1867244.0,80.8873,82.0965,80.7783,80.9765,1867244.0
2017-02-16 09:30:00,81.55,81.71,81.21,81.46,232178.0,80.8278,80.9864,80.4908,80.7386,232178.0
2017-02-16 09:40:00,81.46,81.72,81.24,81.28,187798.0,80.7386,80.9963,80.5206,80.5602,187798.0
2017-02-16 09:50:00,81.26,81.26,80.86,81.0,139943.0,80.5404,80.5404,80.1439,80.2827,139943.0
2017-02-16 10:00:00,81.0,81.43,80.75,81.42,243477.0,80.2827,80.7089,80.0349,80.699,243477.0
2017-02-16 10:10:00,81.41,81.47,81.3,81.33,87602.0,80.6891,80.7485,80.58,80.6098,87602.0
2017-02-16 10:20:00,81.35,81.51,81.34,81.37,52354.0,80.6296,80.7882,80.6197,80.6494,52354.0
2017-02-16 10:30:00,81.38,81.45,81.24,81.26,43535.0,80.6593,80.7287,80.5206,80.5404,43535.0
2017-02-16 10:40:00,81.26,81.46,81.25,81.28,46927.0,80.5404,80.7386,80.5305,80.5602,46927.0
2017-02-16 10:50:00,81.28,81.31,80.79,81.3,350979.0,80.5602,80.5899,80.0745,80.58,350979.0
2017-02-16 11:00:00,81.3,81.32,81.03,81.1,70358.0,80.58,80.5999,80.3124,80.3818,70358.0
2017-02-16 11:10:00,81.13,81.25,81.03,81.24,56785.0,80.4115,80.5305,80.3124,80.5206,56785.0
2017-02-16 11:20:00,81.23,81.33,81.12,81.23,43352.0,80.5106,80.6098,80.4016,80.5106,43352.0
2017-02-16 11:30:00,81.23,81.23,81.03,81.14,37757.0,80.5106,80.5106,80.3124,80.4214,37757.0
2017-02-16 11:40:00,81.13,81.21,81.07,81.09,43959.0,80.4115,80.4908,80.3521,80.3719,43959.0
2017-02-16 11:50:00,81.1,81.13,81.0,81.08,35122.0,80.3818,80.4115,80.2827,80.362,35122.0
2017-02-16 12:00:00,81.09,81.1,80.99,81.01,68630.0,80.3719,80.3818,80.2728,80.2926,68630.0
2017-02-16 12:10:00,81.0,81.03,80.91,81.01,40524.0,80.2827,80.3124,80.1935,80.2926,40524.0
2017-02-16 12:20:00,81.03,81.21,81.02,81.19,55348.0,80.3124,80.4908,80.3025,80.471,55348.0
2017-02-16 12:30:00,81.2,81.2,81.04,81.05,37578.0,80.4809,80.4809,80.3223,80.3322,37578.0
2017-02-16 12:40:00,81.04,81.14,81.02,81.02,44395.0,80.3223,80.4214,80.3025,80.3025,44395.0
2017-02-16 12:50:00,81.03,81.13,81.02,81.03,44501.0,80.3124,80.4115,80.3025,80.3124,44501.0
2017-02-16 13:00:00,81.02,81.02,80.91,80.93,40671.0,80.3025,80.3025,80.1935,80.2133,40671.0
2017-02-16 13:10:00,80.94,81.09,80.87,81.06,130113.0,80.2232,80.3719,80.1538,80.3422,130113.0
2017-02-16 13:20:00,81.06,81.08,81.0,81.0,36099.0,80.3422,80.362,80.2827,80.2827,36099.0
2017-02-16 13:30:00,81.03,81.03,80.96,81.01,40504.0,80.3124,80.3124,80.243,80.2926,40504.0
2017-02-16 13:40:00,81.02,81.03,80.92,80.98,293909.0,80.3025,80.3124,80.2034,80.2629,293909.0
2017-02-16 13:50:00,80.97,80.99,80.93,80.96,36810.0,80.253,80.2728,80.2133,80.243,36810.0
2017-02-16 14:00:00,80.96,80.97,80.71,80.75,90578.0,80.243,80.253,79.9953,80.0349,90578.0
2017-02-16 14:10:00,80.75,80.78,80.64,80.72,77835.0,80.0349,80.0646,79.9259,80.0052,77835.0
2017-02-16 14:20:00,80.73,80.81,80.56,80.6,78268.0,80.0151,80.0944,79.8466,79.8862,78268.0
2017-02-16 14:30:00,80.64,80.68,80.57,80.58,55236.0,79.9259,79.9655,79.8565,79.8664,55236.0
2017-02-16 14:40:00,80.58,80.7,80.55,80.55,64505.0,79.8664,79.9853,79.8367,79.8367,64505.0
2017-02-16 14:50:00,80.54,80.68,80.54,80.64,108169.0,79.8268,79.9655,79.8268,79.9259,108169.0
2017-02-16 15:00:00,80.65,80.65,80.5,80.57,238250.0,79.9358,79.9358,79.7871,79.8565,238250.0
2017-02-16 15:10:00,80.58,80.86,80.56,80.74,350933.0,79.8664,80.1439,79.8466,80.025,350933.0
2017-02-16 15:20:00,80.74,80.8,80.65,80.72,198732.0,80.025,80.0845,79.9358,80.0052,198732.0
2017-02-16 15:30:00,80.72,80.91,80.69,80.8,220083.0,80.0052,80.1935,79.9754,80.0845,220083.0
2017-02-16 15:40:00,80.8,80.81,80.69,80.71,244565.0,80.0845,80.0944,79.9754,79.9953,244565.0
2017-02-16 15:50:00,80.71,80.83,80.68,80.81,420211.0,79.9953,80.1142,79.9655,80.0944,420211.0
2017-02-17 09:30:00,80.57,80.74,80.25,80.67,314276.0,79.8565,80.025,79.5393,79.9556,314276.0
2017-02-17 09:40:00,80.68,81.06,80.67,80.74,183590.0,79.9655,80.3422,79.9556,80.025,183590.0
2017-02-17 09:50:00,80.73,80.99,80.6,80.97,230650.0,80.0151,80.2728,79.8862,80.253,230650.0
2017-02-17 10:00:00,80.98,81.16,80.86,81.08,123101.0,80.2629,80.4413,80.1439,80.362,123101.0
2017-02-17 10:10:00,81.08,81.16,81.0,81.03,93784.0,80.362,80.4413,80.2827,80.3124,93784.0
2017-02-17 10:20:00,81.03,81.15,80.99,81.04,64282.0,80.3124,80.4314,80.2728,80.3223,64282.0
2017-02-17 10:30:00,81.04,81.08,80.89,81.05,87653.0,80.3223,80.362,80.1737,80.3322,87653.0
2017-02-17 10:40:00,81.05,81.09,80.97,80.98,119406.0,80.3322,80.3719,80.253,80.2629,119406.0
2017-02-17 10:50:00,80.99,81.03,80.95,81.01,81482.0,80.2728,80.3124,80.2331,80.2926,81482.0
2017-02-17 11:00:00,81.0,81.03,80.96,81.02,26565.0,80.2827,80.3124,80.243,80.3025,26565.0
2017-02-17 11:10:00,81.03,81.07,80.98,81.07,28954.0,80.3124,80.3521,80.2629,80.3521,28954.0
2017-02-17 11:20:00,81.06,81.07,80.97,81.03,43006.0,80.3422,80.3521,80.253,80.3124,43006.0
2017-02-17 11:30:00,81.04,81.12,81.01,81.07,40613.0,80.3223,80.4016,80.2926,80.3521,40613.0
2017-02-17 11:40:00,81.06,81.1,81.0,81.07,30803.0,80.3422,80.3818,80.2827,80.3521,30803.0
2017-02-17 11:50:00,81.06,81.1,81.02,81.08,38695.0,80.3422,80.3818,80.3025,80.362,38695.0
2017-02-17 12:00:00,81.06,81.09,81.01,81.03,24885.0,80.3422,80.3719,80.2926,80.3124,24885.0
2017-02-17 12:10:00,81.03,81.05,80.96,81.02,41082.0,80.3124,80.3322,80.243,80.3025,41082.0
2017-02-17 12:20:00,81.04,81.06,80.99,81.01,30766.0,80.3223,80.3422,80.2728,80.2926,30766.0
2017-02-17 12:30:00,81.02,81.04,80.97,81.01,24365.0,80.3025,80.3223,80.253,80.2926,24365.0
2017-02-17 12:40:00,81.02,81.08,81.01,81.04,24964.0,80.3025,80.362,80.2926,80.3223,24964.0
2017-02-17 12:50:00,81.05,81.19,81.05,81.19,27570.0,80.3322,80.471,80.3322,80.471,27570.0
2017-02-17 13:00:00,81.2,81.22,81.15,81.17,31314.0,80.4809,80.5007,80.4314,80.4512,31314.0
2017-02-17 13:10:00,81.16,81.24,81.15,81.24,21789.0,80.4413,80.5206,80.4314,80.5206,21789.0
2017-02-17 13:20:00,81.25,81.28,81.21,81.28,20006.0,80.5305,80.5602,80.4908,80.5602,20006.0
2017-02-17 13:30:00,81.29,81.29,81.2,81.21,37430.0,80.5701,80.5701,80.4809,80.4908,37430.0
2017-02-17 13:40:00,81.2,81.26,81.17,81.22,31757.0,80.4809,80.5404,80.4512,80.5007,31757.0
2017-02-17 13:50:00,81.21,81.21,81.16,81.16,43184.0,80.4908,80.4908,80.4413,80.4413,43184.0
2017-02-17 14:00:00,81.17,81.25,81.16,81.22,68176.0,80.4512,80.5305,80.4413,80.5007,68176.0
2017-02-17 14:10:00,81.22,81.29,81.22,81.27,58177.0,80.5007,80.5701,80.5007,80.5503,58177.0
2017-02-17 14:20:00,81.27,81.37,81.26,81.34,47424.0,80.5503,80.6494,80.5404,80.6197,47424.0
2017-02-17 14:30:00,81.35,81.41,81.29,81.41,122395.0,80.6296,80.6891,80.5701,80.6891,122395.0
2017-02-17 14:40:00,81.41,81.43,81.33,81.41,35205.0,80.6891,80.7089,80.6098,80.6891,35205.0
2017-02-17 14:50:00,81.4,81.41,81.33,81.35,41982.0,80.6791,80.6891,80.6098,80.6296,41982.0
2017-02-17 15:00:00,81.35,81.4,81.34,81.37,40432.0,80.6296,80.6791,80.6197,80.6494,40432.0
2017-02-17 15:10:00,81.37,81.37,81.19,81.22,154574.0,80.6494,80.6494,80.471,80.5007,154574.0
2017-02-17 15:20:00,81.23,81.27,81.19,81.21,58896.0,80.5106,80.5503,80.471,80.4908,58896.0
2017-02-17 15:30:00,81.22,81.33,81.21,81.28,94797.0,80.5007,80.6098,80.4908,80.5602,94797.0
2017-02-17 15:40:00,81.29,81.36,81.23,81.36,108908.0,80.5701,80.6395,80.5106,80.6395,108908.0
2017-02-17 15:50:00,81.36,81.46,81.32,81.43,296847.0,80.6395,80.7386,80.5999,80.7089,296847.0
2017-02-21 09:30:00,81.68,81.95,81.29,81.61,378911.0,80.9567,81.2243,80.5701,80.8873,378911.0
2017-02-21 09:40:00,81.59,81.96,81.54,81.89,80240.0,80.8675,81.2342,80.8179,81.1648,80240.0
2017-02-21 09:50:00,81.92,81.98,81.85,81.92,89859.0,81.1945,81.254,81.1252,81.1945,89859.0
2017-02-21 10:00:00,81.92,82.16,81.92,82.1,87680.0,81.1945,81.4324,81.1945,81.3729,87680.0
2017-02-21 10:10:00,82.11,82.14,81.82,81.86,86876.0,81.3829,81.4126,81.0954,81.1351,86876.0
2017-02-21 10:20:00,81.85,82.11,81.83,81.98,158019.0,81.1252,81.3829,81.1053,81.254,158019.0
2017-02-21 10:30:00,81.97,81.97,81.81,81.88,82622.0,81.2441,81.2441,81.0855,81.1549,82622.0
2017-02-21 10:40:00,81.87,82.04,81.86,81.9,69493.0,81.145,81.3135,81.1351,81.1747,69493.0
2017-02-21 10:50:00,81.89,82.0,81.81,81.93,113437.0,81.1648,81.2738,81.0855,81.2044,113437.0
2017-02-21 11:00:00,81.93,81.95,81.81,81.82,57022.0,81.2044,81.2243,81.0855,81.0954,57022.0
2017-02-21 11:10:00,81.85,81.96,81.82,81.93,48328.0,81.1252,81.2342,81.0954,81.2044,48328.0
2017-02-21 11:20:00,81.92,81.97,81.7,81.77,81992.0,81.1945,81.2441,80.9765,81.0459,81992.0
2017-02-21 11:30:00,81.77,81.82,81.7,81.75,118200.0,81.0459,81.0954,80.9765,81.026,118200.0
2017-02-21 11:40:00,81.76,81.89,81.76,81.79,75546.0,81.036,81.1648,81.036,81.0657,75546.0
2017-02-21 11:50:00,81.78,81.93,81.74,81.92,83448.0,81.0558,81.2044,81.0161,81.1945,83448.0
2017-02-21 12:00:00,81.92,81.95,81.84,81.85,58796.0,81.1945,81.2243,81.1152,81.1252,58796.0
2017-02-21 12:10:00,81.84,82.0,81.82,81.88,76705.0,81.1152,81.2738,81.0954,81.1549,76705.0
2017-02-21 12:20:00,81.87,81.96,81.79,81.88,60834.0,81.145,81.2342,81.0657,81.1549,60834.0
2017-02-21 12:30:00,81.89,81.93,81.86,81.89,100800.0,81.1648,81.2044,81.1351,81.1648,100800.0
2017-02-21 12:40:00,81.9,81.91,81.83,81.88,69228.0,81.1747,81.1846,81.1053,81.1549,69228.0
2017-02-21 12:50:00,81.88,81.97,81.87,81.95,60865.0,81.1549,81.2441,81.145,81.2243,60865.0
2017-02-21 13:00:00,81.95,81.98,81.93,81.96,52319.0,81.2243,81.254,81.2044,81.2342,52319.0
2017-02-21 13:10:00,81.95,82.0,81.94,81.98,46008.0,81.2243,81.2738,81.2144,81.254,46008.0
2017-02-21 13:20:00,81.98,82.0,81.95,81.99,28694.0,81.254,81.2738,81.2243,81.2639,28694.0
2017-02-21 13:30:00,81.99,82.01,81.86,81.86,39469.0,81.2639,81.2837,81.1351,81.1351,39469.0
2017-02-21 13:40:00,81.86,81.92,81.84,81.88,35583.0,81.1351,81.1945,81.1152,81.1549,35583.0
2017-02-21 13:50:00,81.88,81.9,81.81,81.9,36348.0,81.1549,81.1747,81.0855,81.1747,36348.0
2017-02-21 14:00:00,81.9,81.92,81.86,81.87,39800.0,81.1747,81.1945,81.1351,81.145,39800.0
2017-02-21 14:10:00,81.87,81.96,81.86,81.95,45999.0,81.145,81.2342,81.1351,81.2243,45999.0
2017-02-21 14:20:00,81.96,82.01,81.94,81.98,46341.0,81.2342,81.2837,81.2144,81.254,46341.0
2017-02-21 14:30:00,81.98,82.04,81.95,82.02,52282.0,81.254,81.3135,81.2243,81.2937,52282.0
2017-02-21 14:40:00,82.01,82.06,81.96,82.06,75988.0,81.2837,81.3333,81.2342,81.3333,75988.0
2017-02-21 14:50:00,82.05,82.24,81.99,82.19,98931.0,81.3234,81.5117,81.2639,81.4621,98931.0
2017-02-21 15:00:00,82.19,82.3,82.13,82.28,95338.0,81.4621,81.5712,81.4027,81.5513,95338.0
2017-02-21 15:10:00,82.27,82.39,82.23,82.37,92969.0,81.5414,81.6604,81.5018,81.6406,92969.0
2017-02-21 15:20:00,82.37,82.42,82.3,82.4,73181.0,81.6406,81.6901,81.5712,81.6703,73181.0
2017-02-21 15:30:00,82.4,82.41,82.28,82.29,101058.0,81.6703,81.6802,81.5513,81.5613,101058.0
2017-02-21 15:40:00,82.29,82.32,82.24,82.3,143256.0,81.5613,81.591,81.5117,81.5712,143256.0
2017-02-21 15:50:00,82.3,82.32,82.15,82.17,271733.0,81.5712,81.591,81.4225,81.4423,271733.0
2017-02-22 09:30:00,82.0,82.1,81.74,81.95,174059.0,81.2738,81.3729,81.0161,81.2243,174059.0
2017-02-22 09:40:00,81.94,81.94,81.71,81.77,92669.0,81.2144,81.2144,80.9864,81.0459,92669.0
2017-02-22 09:50:00,81.77,81.84,81.71,81.83,75612.0,81.0459,81.1152,80.9864,81.1053,75612.0
2017-02-22 10:00:00,81.84,81.93,81.83,81.93,48248.0,81.1152,81.2044,81.1053,81.2044,48248.0
2017-02-22 10:10:00,81.93,82.39,81.93,82.29,104864.0,81.2044,81.6604,81.2044,81.5613,104864.0
2017-02-22 10:20:00,82.29,82.37,82.1,82.1,61935.0,81.5613,81.6406,81.3729,81.3729,61935.0
2017-02-22 10:30:00,82.1,82.11,81.96,82.06,50998.0,81.3729,81.3829,81.2342,81.3333,50998.0
2017-02-22 10:40:00,82.07,82.18,82.06,82.17,41064.0,81.3432,81.4522,81.3333,81.4423,41064.0
2017-02-22 10:50:00,82.19,82.22,82.11,82.15,44634.0,81.4621,81.4919,81.3829,81.4225,44634.0
2017-02-22 11:00:00,82.15,82.16,81.97,81.98,44067.0,81.4225,81.4324,81.2441,81.254,44067.0
2017-02-22 11:10:00,81.98,82.15,81.93,82.15,36956.0,81.254,81.4225,81.2044,81.4225,36956.0
2017-02-22 11:20:00,82.15,82.25,82.12,82.2,42694.0,81.4225,81.5216,81.3928,81.4721,42694.0
2017-02-22 11:30:00,82.2,82.23,82.16,82.2,36231.0,81.4721,81.5018,81.4324,81.4721,36231.0
2017-02-22 11:40:00,82.18,82.2,82.11,82.14,30924.0,81.4522,81.4721,81.3829,81.4126,30924.0
2017-02-22 11:50:00,82.14,82.14,82.05,82.1,44020.0,81.4126,81.4126,81.3234,81.3729,44020.0
2017-02-22 12:00:00,82.07,82.14,82.02,82.09,34230.0,81.3432,81.4126,81.2937,81.363,34230.0
2017-02-22 12:10:00,82.09,82.22,82.06,82.21,24250.0,81.363,81.4919,81.3333,81.482,24250.0
2017-02-22 12:20:00,82.22,82.22,82.17,82.19,50205.0,81.4919,81.4919,81.4423,81.4621,50205.0
2017-02-22 12:30:00,82.21,82.21,82.16,82.17,31143.0,81.482,81.482,81.4324,81.4423,31143.0
2017-02-22 12:40:00,82.18,82.2,82.14,82.15,27791.0,81.4522,81.4721,81.4126,81.4225,27791.0
2017-02-22 12:50:00,82.15,82.21,82.11,82.21,44532.0,81.4225,81.482,81.3829,81.482,44532.0
2017-02-22 13:00:00,82.2,82.27,82.2,82.23,34101.0,81.4721,81.5414,81.4721,81.5018,34101.0
2017-02-22 13:10:00,82.22,82.23,82.14,82.17,29775.0,81.4919,81.5018,81.4126,81.4423,29775.0
2017-02-22 13:20:00,82.16,82.19,82.13,82.16,27871.0,81.4324,81.4621,81.4027,81.4324,27871.0
2017-02-22 13:30:00,82.15,82.19,82.14,82.19,25895.0,81.4225,81.4621,81.4126,81.4621,25895.0
2017-02-22 13:40:00,82.19,82.19,82.04,82.09,54895.0,81.4621,81.4621,81.3135,81.363,54895.0
2017-02-22 13:50:00,82.09,82.11,82.06,82.09,42162.0,81.363,81.3829,81.3333,81.363,42162.0
2017-02-22 14:00:00,82.09,82.13,82.02,82.04,40830.0,81.363,81.4027,81.2937,81.3135,40830.0
2017-02-22 14:10:00,82.02,82.03,81.93,81.98,60328.0,81.2937,81.3036,81.2044,81.254,60328.0
2017-02-22 14:20:00,81.97,82.11,81.97,82.11,38276.0,81.2441,81.3829,81.2441,81.3829,38276.0
2017-02-22 14:30:00,82.1,82.11,82.02,82.02,26524.0,81.3729,81.3829,81.2937,81.2937,26524.0
2017-02-22 14:40:00,82.01,82.01,81.98,82.0,39059.0,81.2837,81.2837,81.254,81.2738,39059.0
2017-02-22 14:50:00,81.99,82.11,81.98,82.04,33005.0,81.2639,81.3829,81.254,81.3135,33005.0
2017-02-22 15:00:00,82.04,82.09,81.99,82.09,49573.0,81.3135,81.363,81.2639,81.363,49573.0
2017-02-22 15:10:00,82.08,82.1,82.04,82.04,52108.0,81.3531,81.3729,81.3135,81.3135,52108.0
2017-02-22 15:20:00,82.05,82.14,82.04,82.06,55191.0,81.3234,81.4126,81.3135,81.3333,55191.0
2017-02-22 15:30:00,82.06,82.07,82.01,82.02,92285.0,81.3333,81.3432,81.2837,81.2937,92285.0
2017-02-22 15:40:00,82.01,82.07,82.01,82.02,101064.0,81.2837,81.3432,81.2837,81.2937,101064.0
2017-02-22 15:50:00,82.03,82.1,82.02,82.06,236801.0,81.3036,81.3729,81.2937,81.3333,236801.0
2017-02-23 09:30:00,82.33,82.66,82.11,82.56,265332.0,81.6009,81.928,81.3829,81.8289,265332.0
2017-02-23 09:40:00,82.57,82.97,82.5,82.77,198704.0,81.8388,82.2352,81.7694,82.037,198704.0
2017-02-23 09:50:00,82.78,83.1,82.67,83.09,180555.0,82.0469,82.3641,81.9379,82.3542,180555.0
2017-02-23 10:00:00,83.1,83.13,82.56,82.67,221011.0,82.3641,82.3938,81.8289,81.9379,221011.0
2017-02-23 10:10:00,82.67,82.77,82.65,82.7,267077.0,81.9379,82.037,81.9181,81.9676,267077.0
2017-02-23 10:20:00,82.7,82.72,82.41,82.49,146933.0,81.9676,81.9875,81.6802,81.7595,146933.0
2017-02-23 10:30:00,82.48,82.6,82.45,82.5,135246.0,81.7496,81.8685,81.7198,81.7694,135246.0
2017-02-23 10:40:00,82.5,82.54,82.43,82.47,118920.0,81.7694,81.809,81.7,81.7397,118920.0
2017-02-23 10:50:00,82.47,82.47,82.37,82.44,102559.0,81.7397,81.7397,81.6406,81.7099,102559.0
2017-02-23 11:00:00,82.44,82.46,82.28,82.34,98828.0,81.7099,81.7298,81.5513,81.6108,98828.0
2017-02-23 11:10:00,82.33,82.35,82.26,82.3,84855.0,81.6009,81.6207,81.5315,81.5712,84855.0
2017-02-23 11:20:00,82.29,82.42,82.26,82.39,119868.0,81.5613,81.6901,81.5315,81.6604,119868.0
2017-02-23 11:30:00,82.38,82.48,82.2,82.2,140011.0,81.6505,81.7496,81.4721,81.4721,140011.0
2017-02-23 11:40:00,82.2,82.28,82.12,82.15,85818.0,81.4721,81.5513,81.3928,81.4225,85818.0
2017-02-23 11:50:00,82.14,82.16,81.96,82.0,166266.0,81.4126,81.4324,81.2342,81.2738,166266.0
2017-02-23 12:00:00,82.0,82.1,81.88,81.89,210963.0,81.2738,81.3729,81.1549,81.1648,210963.0
2017-02-23 12:10:00,81.89,82.04,81.82,81.89,112195.0,81.1648,81.3135,81.0954,81.1648,112195.0
2017-02-23 12:20:00,81.9,82.0,81.84,82.0,119557.0,81.1747,81.2738,81.1152,81.2738,119557.0
2017-02-23 12:30:00,82.0,82.02,81.94,82.0,142305.0,81.2738,81.2937,81.2144,81.2738,142305.0
2017-02-23 12:40:00,81.99,82.01,81.86,81.94,64390.0,81.2639,81.2837,81.1351,81.2144,64390.0
2017-02-23 12:50:00,81.93,81.98,81.85,81.94,97537.0,81.2044,81.254,81.1252,81.2144,97537.0
2017-02-23 13:00:00,81.94,82.18,81.93,82.15,122314.0,81.2144,81.4522,81.2044,81.4225,122314.0
2017-02-23 13:10:00,82.14,82.14,82.03,82.12,43502.0,81.4126,81.4126,81.3036,81.3928,43502.0
2017-02-23 13:20:00,82.11,82.15,82.02,82.02,58740.0,81.3829,81.4225,81.2937,81.2937,58740.0
2017-02-23 13:30:00,82.02,82.06,81.97,82.04,81914.0,81.2937,81.3333,81.2441,81.3135,81914.0
2017-02-23 13:40:00,82.05,82.18,82.04,82.14,90193.0,81.3234,81.4522,81.3135,81.4126,90193.0
2017-02-23 13:50:00,82.14,82.24,82.07,82.22,189704.0,81.4126,81.5117,81.3432,81.4919,189704.0
2017-02-23 14:00:00,82.22,82.43,82.16,82.2,64575.0,81.4919,81.7,81.4324,81.4721,64575.0
2017-02-23 14:10:00,82.21,82.28,82.12,82.27,111165.0,81.482,81.5513,81.3928,81.5414,111165.0
2017-02-23 14:20:00,82.25,82.31,82.23,82.28,62662.0,81.5216,81.5811,81.5018,81.5513,62662.0
2017-02-23 14:30:00,82.28,82.34,82.13,82.2,58479.0,81.5513,81.6108,81.4027,81.4721,58479.0
2017-02-23 14:40:00,82.2,82.28,82.13,82.19,57923.0,81.4721,81.5513,81.4027,81.4621,57923.0
2017-02-23 14:50:00,82.19,82.21,82.06,82.08,60125.0,81.4621,81.482,81.3333,81.3531,60125.0
2017-02-23 15:00:00,82.09,82.14,82.07,82.12,76202.0,81.363,81.4126,81.3432,81.3928,76202.0
2017-02-23 15:10:00,82.11,82.16,82.1,82.15,64282.0,81.3829,81.4324,81.3729,81.4225,64282.0
2017-02-23 15:20:00,82.14,82.18,81.97,81.98,106984.0,81.4126,81.4522,81.2441,81.254,106984.0
2017-02-23 15:30:00,81.98,82.07,81.94,82.03,132476.0,81.254,81.3432,81.2144,81.3036,132476.0
2017-02-23 15:40:00,82.03,82.06,81.94,81.97,163282.0,81.3036,81.3333,81.2144,81.2441,163282.0
2017-02-23 15:50:00,81.99,82.05,81.92,82.04,344771.0,81.2639,81.3234,81.1945,81.3135,344771.0
2017-02-24 09:30:00,81.41,81.58,80.97,81.4,200328.0,80.6891,80.8575,80.253,80.6791,200328.0
2017-02-24 09:40:00,81.39,81.44,80.97,80.97,129686.0,80.6692,80.7188,80.253,80.253,129686.0
2017-02-24 09:50:00,80.99,81.34,80.97,81.18,91906.0,80.2728,80.6197,80.253,80.4611,91906.0
2017-02-24 10:00:00,81.2,81.4,81.2,81.31,80094.0,80.4809,80.6791,80.4809,80.5899,80094.0
2017-02-24 10:10:00,81.3,81.46,81.21,81.42,70357.0,80.58,80.7386,80.4908,80.699,70357.0
2017-02-24 10:20:00,81.41,81.51,81.28,81.37,64082.0,80.6891,80.7882,80.5602,80.6494,64082.0
2017-02-24 10:30:00,81.36,81.67,81.23,81.64,123547.0,80.6395,80.9468,80.5106,80.917,123547.0
2017-02-24 10:40:00,81.64,81.74,81.54,81.69,58586.0,80.917,81.0161,80.8179,80.9666,58586.0
2017-02-24 10:50:00,81.67,81.77,81.6,81.73,49743.0,80.9468,81.0459,80.8774,81.0062,49743.0
2017-02-24 11:00:00,81.74,81.82,81.69,81.75,40712.0,81.0161,81.0954,80.9666,81.026,40712.0
2017-02-24 11:10:00,81.76,81.78,81.47,81.54,127381.0,81.036,81.0558,80.7485,80.8179,127381.0
2017-02-24 11:20:00,81.54,81.54,81.47,81.53,86657.0,80.8179,80.8179,80.7485,80.808,86657.0
2017-02-24 11:30:00,81.54,81.54,81.3,81.31,53005.0,80.8179,80.8179,80.58,80.5899,53005.0
2017-02-24 11:40:00,81.32,81.32,81.15,81.19,83021.0,80.5999,80.5999,80.4314,80.471,83021.0
2017-02-24 11:50:00,81.19,81.28,81.12,81.13,83084.0,80.471,80.5602,80.4016,80.4115,83084.0
2017-02-24 12:00:00,81.13,81.45,81.1,81.38,92291.0,80.4115,80.7287,80.3818,80.6593,92291.0
2017-02-24 12:10:00,81.36,81.42,81.24,81.34,63279.0,80.6395,80.699,80.5206,80.6197,63279.0
2017-02-24 12:20:00,81.34,81.39,81.21,81.31,62595.0,80.6197,80.6692,80.4908,80.5899,62595.0
2017-02-24 12:30:00,81.31,81.4,81.26,81.39,58127.0,80.5899,80.6791,80.5404,80.6692,58127.0
2017-02-24 12:40:00,81.39,81.5,81.37,81.42,67011.0,80.6692,80.7783,80.6494,80.699,67011.0
2017-02-24 12:50:00,81.43,81.5,81.36,81.42,65240.0,80.7089,80.7783,80.6395,80.699,65240.0
2017-02-24 13:00:00,81.42,81.42,81.3,81.33,37939.0,80.699,80.699,80.58,80.6098,37939.0
2017-02-24 13:10:00,81.34,81.41,81.33,81.39,50217.0,80.6197,80.6891,80.6098,80.6692,50217.0
2017-02-24 13:20:00,81.39,81.42,81.34,81.36,56603.0,80.6692,80.699,80.6197,80.6395,56603.0
2017-02-24 13:30:00,81.37,81.41,81.32,81.36,75153.0,80.6494,80.6891,80.5999,80.6395,75153.0
2017-02-24 13:40:00,81.36,81.45,81.35,81.36,132455.0,80.6395,80.7287,80.6296,80.6395,132455.0
2017-02-24 13:50:00,81.35,81.39,81.28,81.39,78859.0,80.6296,80.6692,80.5602,80.6692,78859.0
2017-02-24 14:00:00,81.39,81.41,81.31,81.4,204591.0,80.6692,80.6891,80.5899,80.6791,204591.0
2017-02-24 14:10:00,81.4,81.48,81.37,81.47,77851.0,80.6791,80.7584,80.6494,80.7485,77851.0
2017-02-24 14:20:00,81.48,81.49,81.4,81.46,41727.0,80.7584,80.7683,80.6791,80.7386,41727.0
2017-02-24 14:30:00,81.46,81.5,81.42,81.47,93137.0,80.7386,80.7783,80.699,80.7485,93137.0
2017-02-24 14:40:00,81.47,81.52,81.44,81.51,141788.0,80.7485,80.7981,80.7188,80.7882,141788.0
2017-02-24 14:50:00,81.5,81.52,81.44,81.45,64104.0,80.7783,80.7981,80.7188,80.7287,64104.0
2017-02-24 15:00:00,81.45,81.5,81.44,81.46,68091.0,80.7287,80.7783,80.7188,80.7386,68091.0
2017-02-24 15:10:00,81.47,81.52,81.44,81.5,188861.0,80.7485,80.7981,80.7188,80.7783,188861.0
2017-02-24 15:20:00,81.5,81.51,81.46,81.48,107871.0,80.7783,80.7882,80.7386,80.7584,107871.0
2017-02-24 15:30:00,81.49,81.59,81.47,81.56,194055.0,80.7683,80.8675,80.7485,80.8377,194055.0
2017-02-24 15:40:00,81.56,81.77,81.56,81.61,180490.0,80.8377,81.0459,80.8377,80.8873,180490.0
2017-02-24 15:50:00,81.62,81.78,81.59,81.76,360473.0,80.8972,81.0558,80.8675,81.036,360473.0
2017-02-27 09:30:00,81.63,81.67,80.9,81.22,211157.0,80.9071,80.9468,80.1836,80.5007,211157.0
2017-02-27 09:40:00,81.21,81.56,81.21,81.43,101748.0,80.4908,80.8377,80.4908,80.7089,101748.0
2017-02-27 09:50:00,81.45,81.74,81.42,81.56,112768.0,80.7287,81.0161,80.699,80.8377,112768.0
2017-02-27 10:00:00,81.57,81.62,81.35,81.43,160505.0,80.8476,80.8972,80.6296,80.7089,160505.0
2017-02-27 10:10:00,81.44,81.62,81.3,81.54,55748.0,80.7188,80.8972,80.58,80.8179,55748.0
2017-02-27 10:20:00,81.54,81.74,81.44,81.69,51253.0,80.8179,81.0161,80.7188,80.9666,51253.0
2017-02-27 10:30:00,81.68,81.75,81.63,81.7,60855.0,80.9567,81.026,80.9071,80.9765,60855.0
2017-02-27 10:40:00,81.72,81.86,81.65,81.82,88264.0,80.9963,81.1351,80.9269,81.0954,88264.0
2017-02-27 10:50:00,81.84,81.92,81.71,81.72,79038.0,81.1152,81.1945,80.9864,80.9963,79038.0
2017-02-27 11:00:00,81.72,81.83,81.63,81.66,75144.0,80.9963,81.1053,80.9071,80.9368,75144.0
2017-02-27 11:10:00,81.65,81.7,81.56,81.69,36128.0,80.9269,80.9765,80.8377,80.9666,36128.0
2017-02-27 11:20:00,81.7,81.7,81.51,81.51,33183.0,80.9765,80.9765,80.7882,80.7882,33183.0
2017-02-27 11:30:00,81.49,81.53,81.35,81.37,57568.0,80.7683,80.808,80.6296,80.6494,57568.0
2017-02-27 11:40:00,81.38,81.43,81.36,81.38,53101.0,80.6593,80.7089,80.6395,80.6593,53101.0
2017-02-27 11:50:00,81.38,81.52,81.38,81.48,58335.0,80.6593,80.7981,80.6593,80.7584,58335.0
2017-02-27 12:00:00,81.48,81.55,81.46,81.52,42485.0,80.7584,80.8278,80.7386,80.7981,42485.0
2017-02-27 12:10:00,81.5,81.55,81.45,81.52,31836.0,80.7783,80.8278,80.7287,80.7981,31836.0
2017-02-27 12:20:00,81.52,81.52,81.46,81.51,21353.0,80.7981,80.7981,80.7386,80.7882,21353.0
2017-02-27 12:30:00,81.51,81.57,81.36,81.45,86720.0,80.7882,80.8476,80.6395,80.7287,86720.0
2017-02-27 12:40:00,81.44,81.47,81.28,81.32,46841.0,80.7188,80.7485,80.5602,80.5999,46841.0
2017-02-27 12:50:00,81.31,81.36,81.26,81.27,43892.0,80.5899,80.6395,80.5404,80.5503,43892.0
2017-02-27 13:00:00,81.27,81.36,81.27,81.31,37707.0,80.5503,80.6395,80.5503,80.5899,37707.0
2017-02-27 13:10:00,81.32,81.42,81.26,81.31,42264.0,80.5999,80.699,80.5404,80.5899,42264.0
2017-02-27 13:20:00,81.32,81.4,81.29,81.4,43927.0,80.5999,80.6791,80.5701,80.6791,43927.0
2017-02-27 13:30:00,81.41,81.44,81.37,81.39,13425.0,80.6891,80.7188,80.6494,80.6692,13425.0
2017-02-27 13:40:00,81.4,81.46,81.34,81.41,24864.0,80.6791,80.7386,80.6197,80.6891,24864.0
2017-02-27 13:50:00,81.41,81.45,81.4,81.42,23454.0,80.6891,80.7287,80.6791,80.699,23454.0
2017-02-27 14:00:00,81.43,81.46,81.38,81.42,40206.0,80.7089,80.7386,80.6593,80.699,40206.0
2017-02-27 14:10:00,81.42,81.5,81.41,81.45,43257.0,80.699,80.7783,80.6891,80.7287,43257.0
2017-02-27 14:20:00,81.45,81.48,81.41,81.44,44012.0,80.7287,80.7584,80.6891,80.7188,44012.0
2017-02-27 14:30:00,81.44,81.54,81.4,81.53,61497.0,80.7188,80.8179,80.6791,80.808,61497.0
2017-02-27 14:40:00,81.52,81.54,81.4,81.45,61927.0,80.7981,80.8179,80.6791,80.7287,61927.0
2017-02-27 14:50:00,81.46,81.54,81.39,81.53,62301.0,80.7386,80.8179,80.6692,80.808,62301.0
2017-02-27 15:00:00,81.53,81.55,81.48,81.52,58969.0,80.808,80.8278,80.7584,80.7981,58969.0
2017-02-27 15:10:00,81.51,81.56,81.49,81.51,57406.0,80.7882,80.8377,80.7683,80.7882,57406.0
2017-02-27 15:20:00,81.51,81.58,81.49,81.58,75812.0,80.7882,80.8575,80.7683,80.8575,75812.0
2017-02-27 15:30:00,81.57,81.59,81.48,81.49,93588.0,80.8476,80.8675,80.7584,80.7683,93588.0
2017-02-27 15:40:00,81.5,81.53,81.45,81.49,157792.0,80.7783,80.808,80.7287,80.7683,157792.0
2017-02-27 15:50:00,81.49,81.57,81.48,81.54,214515.0,80.7683,80.8476,80.7584,80.8179,214515.0
2017-02-28 09:30:00,81.5,81.7,80.8,81.35,480848.0,80.7783,80.9765,80.0845,80.6296,480848.0
2017-02-28 09:40:00,81.33,81.4,80.68,80.76,490026.0,80.6098,80.6791,79.9655,80.0448,490026.0
2017-02-28 09:50:00,80.75,81.05,80.7,80.72,276514.0,80.0349,80.3322,79.9853,80.0052,276514.0
2017-02-28 10:00:00,80.75,81.36,80.73,81.32,199299.0,80.0349,80.6395,80.0151,80.5999,199299.0
2017-02-28 10:10:00,81.31,81.4,81.21,81.35,111805.0,80.5899,80.6791,80.4908,80.6296,111805.0
2017-02-28 10:20:00,81.36,81.78,81.31,81.57,201844.0,80.6395,81.0558,80.5899,80.8476,201844.0
2017-02-28 10:30:00,81.57,81.6,81.4,81.49,177944.0,80.8476,80.8774,80.6791,80.7683,177944.0
2017-02-28 10:40:00,81.48,81.48,81.18,81.44,120322.0,80.7584,80.7584,80.4611,80.7188,120322.0
2017-02-28 10:50:00,81.42,81.43,81.26,81.43,107695.0,80.699,80.7089,80.5404,80.7089,107695.0
2017-02-28 11:00:00,81.44,81.57,81.41,81.52,170774.0,80.7188,80.8476,80.6891,80.7981,170774.0
2017-02-28 11:10:00,81.52,81.64,81.38,81.39,144744.0,80.7981,80.917,80.6593,80.6692,144744.0
2017-02-28 11:20:00,81.39,81.59,81.39,81.57,71142.0,80.6692,80.8675,80.6692,80.8476,71142.0
2017-02-28 11:30:00,81.57,81.7,81.53,81.56,86613.0,80.8476,80.9765,80.808,80.8377,86613.0
2017-02-28 11:40:00,81.55,81.57,81.37,81.38,86624.0,80.8278,80.8476,80.6494,80.6593,86624.0
2017-02-28 11:50:00,81.38,81.48,81.36,81.4,70100.0,80.6593,80.7584,80.6395,80.6791,70100.0
2017-02-28 12:00:00,81.41,81.64,81.41,81.51,180236.0,80.6891,80.917,80.6891,80.7882,180236.0
2017-02-28 12:10:00,81.5,81.57,81.48,81.51,179320.0,80.7783,80.8476,80.7584,80.7882,179320.0
2017-02-28 12:20:00,81.5,81.56,81.34,81.39,218391.0,80.7783,80.8377,80.6197,80.6692,218391.0
2017-02-28 12:30:00,81.38,81.56,81.37,81.37,104908.0,80.6593,80.8377,80.6494,80.6494,104908.0
2017-02-28 12:40:00,81.37,81.49,81.35,81.37,144994.0,80.6494,80.7683,80.6296,80.6494,144994.0
2017-02-28 12:50:00,81.36,81.47,81.35,81.41,110808.0,80.6395,80.7485,80.6296,80.6891,110808.0
2017-02-28 13:00:00,81.41,81.49,81.4,81.42,161333.0,80.6891,80.7683,80.6791,80.699,161333.0
2017-02-28 13:10:00,81.42,81.56,81.41,81.5,96102.0,80.699,80.8377,80.6891,80.7783,96102.0
2017-02-28 13:20:00,81.49,81.53,81.2,81.2,148691.0,80.7683,80.808,80.4809,80.4809,148691.0
2017-02-28 13:30:00,81.21,81.28,81.06,81.08,111755.0,80.4908,80.5602,80.3422,80.362,111755.0
2017-02-28 13:40:00,81.09,81.17,80.94,80.95,167606.0,80.3719,80.4512,80.2232,80.2331,167606.0
2017-02-28 13:50:00,80.95,81.09,80.87,81.04,101872.0,80.2331,80.3719,80.1538,80.3223,101872.0
2017-02-28 14:00:00,81.05,81.17,80.94,80.98,106003.0,80.3322,80.4512,80.2232,80.2629,106003.0
2017-02-28 14:10:00,80.98,81.03,80.88,80.89,70076.0,80.2629,80.3124,80.1637,80.1737,70076.0
2017-02-28 14:20:00,80.88,81.04,80.88,80.99,81942.0,80.1637,80.3223,80.1637,80.2728,81942.0
2017-02-28 14:30:00,80.99,81.07,80.84,80.93,159423.0,80.2728,80.3521,80.1241,80.2133,159423.0
2017-02-28 14:40:00,80.92,81.58,80.86,81.56,165781.0,80.2034,80.8575,80.1439,80.8377,165781.0
2017-02-28 14:50:00,81.53,81.61,81.46,81.59,271258.0,80.808,80.8873,80.7386,80.8675,271258.0
2017-02-28 15:00:00,81.62,81.82,81.53,81.82,173704.0,80.8972,81.0954,80.808,81.0954,173704.0
2017-02-28 15:10:00,81.82,81.83,81.56,81.59,161594.0,81.0954,81.1053,80.8377,80.8675,161594.0
2017-02-28 15:20:00,81.59,81.8,81.59,81.66,175738.0,80.8675,81.0756,80.8675,80.9368,175738.0
2017-02-28 15:30:00,81.65,81.65,81.5,81.5,274876.0,80.9269,80.9269,80.7783,80.7783,274876.0
2017-02-28 15:40:00,81.5,81.63,81.41,81.57,377006.0,80.7783,80.9071,80.6891,80.8476,377006.0
2017-02-28 15:50:00,81.57,81.64,81.35,81.38,792427.0,80.8476,80.917,80.6296,80.6593,792427.0
2017-03-01 09:30:00,82.82,83.48,82.19,83.32,1411580.0,82.0866,82.7407,81.4621,82.5821,1411580.0
2017-03-01 09:40:00,83.32,84.36,83.24,84.16,1160103.0,82.5821,83.6129,82.5028,83.4147,1160103.0
2017-03-01 09:50:00,84.14,84.4,83.34,84.07,911541.0,83.3949,83.6526,82.602,83.3255,911541.0
2017-03-01 10:00:00,84.06,84.07,83.18,83.21,467637.0,83.3156,83.3255,82.4434,82.4731,467637.0
2017-03-01 10:10:00,83.21,83.43,82.55,82.83,370028.0,82.4731,82.6912,81.819,82.0965,370028.0
2017-03-01 10:20:00,82.83,82.98,82.44,82.56,295613.0,82.0965,82.2452,81.7099,81.8289,295613.0
2017-03-01 10:30:00,82.56,82.68,82.24,82.35,227685.0,81.8289,81.9478,81.5117,81.6207,227685.0
2017-03-01 10:40:00,82.35,82.82,82.11,82.8,377118.0,81.6207,82.0866,81.3829,82.0667,377118.0
2017-03-01 10:50:00,82.77,83.0,82.26,82.7,318989.0,82.037,82.265,81.5315,81.9676,318989.0
2017-03-01 11:00:00,82.71,82.95,82.59,82.94,192241.0,81.9775,82.2154,81.8586,82.2055,192241.0
2017-03-01 11:10:00,82.94,83.48,82.9,83.35,338174.0,82.2055,82.7407,82.1659,82.6119,338174.0
2017-03-01 11:20:00,83.33,83.44,83.07,83.16,214533.0,82.5921,82.7011,82.3344,82.4236,214533.0
2017-03-01 11:30:00,83.17,83.29,82.95,83.03,116000.0,82.4335,82.5524,82.2154,82.2947,116000.0
2017-03-01 11:40:00,83.03,83.38,82.84,83.35,206776.0,82.2947,82.6416,82.1064,82.6119,206776.0
2017-03-01 11:50:00,83.35,83.5,83.31,83.5,126617.0,82.6119,82.7605,82.5722,82.7605,126617.0
2017-03-01 12:00:00,83.5,83.55,83.34,83.49,368459.0,82.7605,82.8101,82.602,82.7506,368459.0
2017-03-01 12:10:00,83.49,83.53,83.11,83.3,193590.0,82.7506,82.7903,82.374,82.5623,193590.0
2017-03-01 12:20:00,83.31,83.36,83.21,83.31,125423.0,82.5722,82.6218,82.4731,82.5722,125423.0
2017-03-01 12:30:00,83.32,83.33,83.04,83.15,99263.0,82.5821,82.5921,82.3046,82.4136,99263.0
2017-03-01 12:40:00,83.13,83.15,82.84,83.13,225165.0,82.3938,82.4136,82.1064,82.3938,225165.0
2017-03-01 12:50:00,83.14,83.18,82.82,82.83,82105.0,82.4037,82.4434,82.0866,82.0965,82105.0
2017-03-01 13:00:00,82.85,83.18,82.84,83.17,113049.0,82.1163,82.4434,82.1064,82.4335,113049.0
2017-03-01 13:10:00,83.17,83.3,82.92,83.01,174346.0,82.4335,82.5623,82.1857,82.2749,174346.0
2017-03-01 13:20:00,83.02,83.21,83.0,83.13,87691.0,82.2848,82.4731,82.265,82.3938,87691.0
2017-03-01 13:30:00,83.14,83.14,82.85,83.0,103402.0,82.4037,82.4037,82.1163,82.265,103402.0
2017-03-01 13:40:00,83.02,83.3,83.01,83.22,98256.0,82.2848,82.5623,82.2749,82.483,98256.0
2017-03-01 13:50:00,83.23,83.5,83.23,83.48,171143.0,82.4929,82.7605,82.4929,82.7407,171143.0
2017-03-01 14:00:00,83.48,83.48,83.08,83.25,218404.0,82.7407,82.7407,82.3443,82.5128,218404.0
2017-03-01 14:10:00,83.26,83.47,83.19,83.36,133914.0,82.5227,82.7308,82.4533,82.6218,133914.0
2017-03-01 14:20:00,83.36,83.83,83.35,83.66,246741.0,82.6218,83.0876,82.6119,82.9191,246741.0
2017-03-01 14:30:00,83.65,83.69,83.4,83.57,181660.0,82.9092,82.9489,82.6614,82.8299,181660.0
2017-03-01 14:40:00,83.57,83.71,83.55,83.65,141985.0,82.8299,82.9687,82.8101,82.9092,141985.0
2017-03-01 14:50:00,83.67,83.68,83.49,83.63,142261.0,82.929,82.939,82.7506,82.8894,142261.0
2017-03-01 15:00:00,83.64,83.69,83.54,83.6,175401.0,82.8993,82.9489,82.8002,82.8597,175401.0
2017-03-01 15:10:00,83.6,83.81,83.59,83.81,184573.0,82.8597,83.0678,82.8497,83.0678,184573.0
2017-03-01 15:20:00,83.82,83.98,83.8,83.91,319488.0,83.0777,83.2363,83.0579,83.1669,319488.0
2017-03-01 15:30:00,83.9,84.02,83.79,84.0,433705.0,83.157,83.2759,83.048,83.2561,433705.0
2017-03-01 15:40:00,84.0,84.05,83.81,83.84,459818.0,83.2561,83.3057,83.0678,83.0975,459818.0
2017-03-01 15:50:00,83.85,84.05,83.74,83.83,1000781.0,83.1074,83.3057,82.9984,83.0876,1000781.0
2017-03-02 09:30:00,83.56,83.7,82.77,83.05,282994.0,82.82,82.9588,82.037,82.3145,282994.0
2017-03-02 09:40:00,83.05,83.11,82.44,82.65,302388.0,82.3145,82.374,81.7099,81.9181,302388.0
2017-03-02 09:50:00,82.64,83.23,82.62,83.15,264716.0,81.9082,82.4929,81.8883,82.4136,264716.0
2017-03-02 10:00:00,83.1,83.25,82.94,83.14,216835.0,82.3641,82.5128,82.2055,82.4037,216835.0
2017-03-02 10:10:00,83.12,83.33,82.95,83.23,268387.0,82.3839,82.5921,82.2154,82.4929,268387.0
2017-03-02 10:20:00,83.24,83.24,82.98,83.04,127062.0,82.5028,82.5028,82.2452,82.3046,127062.0
2017-03-02 10:30:00,83.03,83.06,82.83,82.93,216145.0,82.2947,82.3244,82.0965,82.1956,216145.0
2017-03-02 10:40:00,82.95,83.06,82.94,83.0,78429.0,82.2154,82.3244,82.2055,82.265,78429.0
2017-03-02 10:50:00,83.02,83.09,82.92,82.94,70725.0,82.2848,82.3542,82.1857,82.2055,70725.0
2017-03-02 11:00:00,82.93,82.93,82.61,82.62,127594.0,82.1956,82.1956,81.8784,81.8883,127594.0
2017-03-02 11:10:00,82.61,82.63,82.51,82.52,86933.0,81.8784,81.8983,81.7793,81.7892,86933.0
2017-03-02 11:20:00,82.52,82.64,82.5,82.64,135522.0,81.7892,81.9082,81.7694,81.9082,135522.0
2017-03-02 11:30:00,82.64,82.73,82.53,82.55,61336.0,81.9082,81.9974,81.7991,81.819,61336.0
2017-03-02 11:40:00,82.56,82.67,82.56,82.66,105385.0,81.8289,81.9379,81.8289,81.928,105385.0
2017-03-02 11:50:00,82.67,82.76,82.63,82.76,51436.0,81.9379,82.0271,81.8983,82.0271,51436.0
2017-03-02 12:00:00,82.75,82.77,82.66,82.72,48151.0,82.0172,82.037,81.928,81.9875,48151.0
2017-03-02 12:10:00,82.7,82.71,82.52,82.55,73911.0,81.9676,81.9775,81.7892,81.819,73911.0
2017-03-02 12:20:00,82.54,82.57,82.49,82.5,130470.0,81.809,81.8388,81.7595,81.7694,130470.0
2017-03-02 12:30:00,82.5,82.58,82.5,82.53,67536.0,81.7694,81.8487,81.7694,81.7991,67536.0
2017-03-02 12:40:00,82.54,82.59,82.5,82.52,59055.0,81.809,81.8586,81.7694,81.7892,59055.0
2017-03-02 12:50:00,82.53,82.6,82.5,82.58,47674.0,81.7991,81.8685,81.7694,81.8487,47674.0
2017-03-02 13:00:00,82.58,82.59,82.51,82.52,45299.0,81.8487,81.8586,81.7793,81.7892,45299.0
2017-03-02 13:10:00,82.53,82.57,82.5,82.5,60434.0,81.7991,81.8388,81.7694,81.7694,60434.0
2017-03-02 13:20:00,82.51,82.63,82.5,82.61,53339.0,81.7793,81.8983,81.7694,81.8784,53339.0
2017-03-02 13:30:00,82.61,82.63,82.54,82.58,83333.0,81.8784,81.8983,81.809,81.8487,83333.0
2017-03-02 13:40:00,82.58,82.6,82.52,82.55,43684.0,81.8487,81.8685,81.7892,81.819,43684.0
2017-03-02 13:50:00,82.54,82.55,82.5,82.54,66409.0,81.809,81.819,81.7694,81.809,66409.0
2017-03-02 14:00:00,82.54,82.57,82.46,82.46,97423.0,81.809,81.8388,81.7298,81.7298,97423.0
2017-03-02 14:10:00,82.46,82.53,82.42,82.43,118622.0,81.7298,81.7991,81.6901,81.7,118622.0
2017-03-02 14:20:00,82.43,82.55,82.35,82.55,77761.0,81.7,81.819,81.6207,81.819,77761.0
2017-03-02 14:30:00,82.55,82.61,82.45,82.6,55751.0,81.819,81.8784,81.7198,81.8685,55751.0
2017-03-02 14:40:00,82.6,82.65,82.51,82.64,171610.0,81.8685,81.9181,81.7793,81.9082,171610.0
2017-03-02 14:50:00,82.65,82.65,82.56,82.63,61817.0,81.9181,81.9181,81.8289,81.8983,61817.0
2017-03-02 15:00:00,82.62,82.73,82.58,82.68,95711.0,81.8883,81.9974,81.8487,81.9478,95711.0
2017-03-02 15:10:00,82.68,82.7,82.59,82.69,213584.0,81.9478,81.9676,81.8586,81.9577,213584.0
2017-03-02 15:20:00,82.68,82.71,82.58,82.69,159841.0,81.9478,81.9775,81.8487,81.9577,159841.0
2017-03-02 15:30:00,82.7,82.79,82.69,82.73,153454.0,81.9676,82.0568,81.9577,81.9974,153454.0
2017-03-02 15:40:00,82.72,82.77,82.6,82.7,277845.0,81.9875,82.037,81.8685,81.9676,277845.0
2017-03-02 15:50:00,82.71,82.77,82.61,82.65,517956.0,81.9775,82.037,81.8784,81.9181,517956.0
2017-03-03 09:30:00,82.0,82.32,81.65,82.01,650051.0,81.2738,81.591,80.9269,81.2837,650051.0
2017-03-03 09:40:00,82.04,82.43,81.97,82.25,321815.0,81.3135,81.7,81.2441,81.5216,321815.0
2017-03-03 09:50:00,82.3,82.36,81.95,82.16,165015.0,81.5712,81.6306,81.2243,81.4324,165015.0
2017-03-03 10:00:00,82.19,82.43,82.18,82.33,145743.0,81.4621,81.7,81.4522,81.6009,145743.0
2017-03-03 10:10:00,82.32,82.59,82.16,82.16,253468.0,81.591,81.8586,81.4324,81.4324,253468.0
2017-03-03 10:20:00,82.16,82.29,81.94,82.01,187270.0,81.4324,81.5613,81.2144,81.2837,187270.0
2017-03-03 10:30:00,82.0,82.1,81.9,81.98,105147.0,81.2738,81.3729,81.1747,81.254,105147.0
2017-03-03 10:40:00,81.97,82.17,81.97,82.12,119968.0,81.2441,81.4423,81.2441,81.3928,119968.0
2017-03-03 10:50:00,82.12,82.23,82.05,82.07,153556.0,81.3928,81.5018,81.3234,81.3432,153556.0
2017-03-03 11:00:00,82.06,82.18,82.01,82.15,111902.0,81.3333,81.4522,81.2837,81.4225,111902.0
2017-03-03 11:10:00,82.15,82.26,82.15,82.15,117185.0,81.4225,81.5315,81.4225,81.4225,117185.0
2017-03-03 11:20:00,82.15,82.2,82.11,82.12,78539.0,81.4225,81.4721,81.3829,81.3928,78539.0
2017-03-03 11:30:00,82.1,82.25,82.1,82.22,73582.0,81.3729,81.5216,81.3729,81.4919,73582.0
2017-03-03 11:40:00,82.22,82.23,82.02,82.09,96510.0,81.4919,81.5018,81.2937,81.363,96510.0
2017-03-03 11:50:00,82.09,82.12,81.9,82.12,117508.0,81.363,81.3928,81.1747,81.3928,117508.0
2017-03-03 12:00:00,82.09,82.23,81.95,82.19,129544.0,81.363,81.5018,81.2243,81.4621,129544.0
2017-03-03 12:10:00,82.19,82.21,82.01,82.07,140716.0,81.4621,81.482,81.2837,81.3432,140716.0
2017-03-03 12:20:00,82.06,82.15,82.06,82.15,95869.0,81.3333,81.4225,81.3333,81.4225,95869.0
2017-03-03 12:30:00,82.15,82.18,82.06,82.1,53989.0,81.4225,81.4522,81.3333,81.3729,53989.0
2017-03-03 12:40:00,82.07,82.13,82.05,82.07,55137.0,81.3432,81.4027,81.3234,81.3432,55137.0
2017-03-03 12:50:00,82.06,82.13,82.04,82.13,68517.0,81.3333,81.4027,81.3135,81.4027,68517.0
2017-03-03 13:00:00,82.11,82.17,81.96,82.13,63849.0,81.3829,81.4423,81.2342,81.4027,63849.0
2017-03-03 13:10:00,82.12,82.12,81.87,81.98,83873.0,81.3928,81.3928,81.145,81.254,83873.0
2017-03-03 13:20:00,81.96,82.0,81.88,81.95,55417.0,81.2342,81.2738,81.1549,81.2243,55417.0
2017-03-03 13:30:00,81.96,81.99,81.86,81.87,41415.0,81.2342,81.2639,81.1351,81.145,41415.0
2017-03-03 13:40:00,81.87,81.98,81.81,81.95,66274.0,81.145,81.254,81.0855,81.2243,66274.0
2017-03-03 13:50:00,81.96,82.01,81.91,81.94,81629.0,81.2342,81.2837,81.1846,81.2144,81629.0
2017-03-03 14:00:00,81.94,82.05,81.93,81.99,101081.0,81.2144,81.3234,81.2044,81.2639,101081.0
2017-03-03 14:10:00,81.99,82.0,81.86,81.86,85321.0,81.2639,81.2738,81.1351,81.1351,85321.0
2017-03-03 14:20:00,81.88,81.96,81.83,81.93,100427.0,81.1549,81.2342,81.1053,81.2044,100427.0
2017-03-03 14:30:00,81.93,81.97,81.91,81.97,80442.0,81.2044,81.2441,81.1846,81.2441,80442.0
2017-03-03 14:40:00,81.96,82.01,81.95,81.99,55025.0,81.2342,81.2837,81.2243,81.2639,55025.0
2017-03-03 14:50:00,81.99,82.05,81.99,82.02,51250.0,81.2639,81.3234,81.2639,81.2937,51250.0
2017-03-03 15:00:00,82.02,82.07,81.99,82.03,91092.0,81.2937,81.3432,81.2639,81.3036,91092.0
2017-03-03 15:10:00,82.04,82.06,82.0,82.0,131495.0,81.3135,81.3333,81.2738,81.2738,131495.0
2017-03-03 15:20:00,82.0,82.05,81.98,82.04,251571.0,81.2738,81.3234,81.254,81.3135,251571.0
2017-03-03 15:30:00,82.04,82.13,82.01,82.11,141128.0,81.3135,81.4027,81.2837,81.3829,141128.0
2017-03-03 15:40:00,82.12,82.13,82.06,82.09,246022.0,81.3928,81.4027,81.3333,81.363,246022.0
2017-03-03 15:50:00,82.09,82.22,82.08,82.21,408543.0,81.363,81.4919,81.3531,81.482,408543.0
2017-03-06 09:30:00,81.76,82.04,81.62,81.84,272614.0,81.036,81.3135,80.8972,81.1152,272614.0
2017-03-06 09:40:00,81.84,82.16,81.75,82.05,138313.0,81.1152,81.4324,81.026,81.3234,138313.0
2017-03-06 09:50:00,82.05,82.07,81.88,81.95,95276.0,81.3234,81.3432,81.1549,81.2243,95276.0
2017-03-06 10:00:00,81.93,82.07,81.86,82.04,68786.0,81.2044,81.3432,81.1351,81.3135,68786.0
2017-03-06 10:10:00,82.05,82.06,81.85,81.87,52382.0,81.3234,81.3333,81.1252,81.145,52382.0
2017-03-06 10:20:00,81.86,81.94,81.85,81.89,74794.0,81.1351,81.2144,81.1252,81.1648,74794.0
2017-03-06 10:30:00,81.88,81.92,81.82,81.87,69276.0,81.1549,81.1945,81.0954,81.145,69276.0
2017-03-06 10:40:00,81.88,81.92,81.84,81.88,106585.0,81.1549,81.1945,81.1152,81.1549,106585.0
2017-03-06 10:50:00,81.88,81.89,81.84,81.88,66325.0,81.1549,81.1648,81.1152,81.1549,66325.0
2017-03-06 11:00:00,81.87,81.9,81.87,81.89,35330.0,81.145,81.1747,81.145,81.1648,35330.0
2017-03-06 11:10:00,81.9,81.94,81.87,81.89,41144.0,81.1747,81.2144,81.145,81.1648,41144.0
2017-03-06 11:20:00,81.9,81.94,81.86,81.91,31090.0,81.1747,81.2144,81.1351,81.1846,31090.0
2017-03-06 11:30:00,81.92,81.96,81.88,81.92,31768.0,81.1945,81.2342,81.1549,81.1945,31768.0
2017-03-06 11:40:00,81.92,81.93,81.79,81.81,74374.0,81.1945,81.2044,81.0657,81.0855,74374.0
2017-03-06 11:50:00,81.81,81.87,81.79,81.85,33121.0,81.0855,81.145,81.0657,81.1252,33121.0
2017-03-06 12:00:00,81.84,81.85,81.79,81.83,31057.0,81.1152,81.1252,81.0657,81.1053,31057.0
2017-03-06 12:10:00,81.83,81.89,81.83,81.85,27414.0,81.1053,81.1648,81.1053,81.1252,27414.0
2017-03-06 12:20:00,81.85,81.95,81.82,81.92,76225.0,81.1252,81.2243,81.0954,81.1945,76225.0
2017-03-06 12:30:00,81.92,81.96,81.81,81.83,45420.0,81.1945,81.2342,81.0855,81.1053,45420.0
2017-03-06 12:40:00,81.83,81.93,81.82,81.92,22571.0,81.1053,81.2044,81.0954,81.1945,22571.0
2017-03-06 12:50:00,81.92,82.4,81.92,82.39,716418.0,81.1945,81.6703,81.1945,81.6604,716418.0
2017-03-06 13:00:00,82.39,82.5,82.05,82.44,382591.0,81.6604,81.7694,81.3234,81.7099,382591.0
2017-03-06 13:10:00,82.44,82.52,82.31,82.38,164508.0,81.7099,81.7892,81.5811,81.6505,164508.0
2017-03-06 13:20:00,82.36,82.49,82.36,82.47,63343.0,81.6306,81.7595,81.6306,81.7397,63343.0
2017-03-06 13:30:00,82.47,82.57,82.46,82.56,73309.0,81.7397,81.8388,81.7298,81.8289,73309.0
2017-03-06 13:40:00,82.57,82.57,82.41,82.43,52101.0,81.8388,81.8388,81.6802,81.7,52101.0
2017-03-06 13:50:00,82.43,82.48,82.42,82.47,33686.0,81.7,81.7496,81.6901,81.7397,33686.0
2017-03-06 14:00:00,82.48,82.51,82.44,82.5,34231.0,81.7496,81.7793,81.7099,81.7694,34231.0
2017-03-06 14:10:00,82.51,82.62,82.46,82.56,86244.0,81.7793,81.8883,81.7298,81.8289,86244.0
2017-03-06 14:20:00,82.56,82.59,82.48,82.49,46064.0,81.8289,81.8586,81.7496,81.7595,46064.0
2017-03-06 14:30:00,82.48,82.49,82.37,82.42,67168.0,81.7496,81.7595,81.6406,81.6901,67168.0
2017-03-06 14:40:00,82.42,82.45,82.35,82.45,52005.0,81.6901,81.7198,81.6207,81.7198,52005.0
2017-03-06 14:50:00,82.44,82.53,82.4,82.46,90974.0,81.7099,81.7991,81.6703,81.7298,90974.0
2017-03-06 15:00:00,82.47,82.54,82.47,82.51,43716.0,81.7397,81.809,81.7397,81.7793,43716.0
2017-03-06 15:10:00,82.51,82.61,82.4,82.6,111196.0,81.7793,81.8784,81.6703,81.8685,111196.0
2017-03-06 15:20:00,82.6,82.65,82.55,82.62,67733.0,81.8685,81.9181,81.819,81.8883,67733.0
2017-03-06 15:30:00,82.62,82.72,82.61,82.65,122721.0,81.8883,81.9875,81.8784,81.9181,122721.0
2017-03-06 15:40:00,82.66,82.7,82.59,82.59,163349.0,81.928,81.9676,81.8586,81.8586,163349.0
2017-03-06 15:50:00,82.6,82.62,82.4,82.49,418558.0,81.8685,81.8883,81.6703,81.7595,418558.0
2017-03-07 09:30:00,83.36,84.39,83.12,83.5,942505.0,82.6218,83.6427,82.3839,82.7605,942505.0
2017-03-07 09:40:00,83.51,84.02,83.5,83.71,369640.0,82.7705,83.2759,82.7605,82.9687,369640.0
2017-03-07 09:50:00,83.71,83.86,83.44,83.71,174997.0,82.9687,83.1174,82.7011,82.9687,174997.0
2017-03-07 10:00:00,83.71,83.83,83.31,83.31,207687.0,82.9687,83.0876,82.5722,82.5722,207687.0
2017-03-07 10:10:00,83.31,83.59,83.28,83.51,167817.0,82.5722,82.8497,82.5425,82.7705,167817.0
2017-03-07 10:20:00,83.5,83.65,83.42,83.6,146484.0,82.7605,82.9092,82.6813,82.8597,146484.0
2017-03-07 10:30:00,83.58,83.72,83.52,83.55,101279.0,82.8398,82.9786,82.7804,82.8101,101279.0
2017-03-07 10:40:00,83.54,83.61,83.43,83.44,124517.0,82.8002,82.8696,82.6912,82.7011,124517.0
2017-03-07 10:50:00,83.44,83.52,83.35,83.37,67216.0,82.7011,82.7804,82.6119,82.6317,67216.0
2017-03-07 11:00:00,83.38,83.45,83.17,83.33,82017.0,82.6416,82.711,82.4335,82.5921,82017.0
2017-03-07 11:10:00,83.34,83.44,83.24,83.41,69111.0,82.602,82.7011,82.5028,82.6713,69111.0
2017-03-07 11:20:00,83.39,83.41,83.19,83.27,79545.0,82.6515,82.6713,82.4533,82.5326,79545.0
2017-03-07 11:30:00,83.26,83.38,83.13,83.28,113159.0,82.5227,82.6416,82.3938,82.5425,113159.0
2017-03-07 11:40:00,83.27,83.31,83.16,83.21,60960.0,82.5326,82.5722,82.4236,82.4731,60960.0
2017-03-07 11:50:00,83.22,83.24,83.15,83.19,62163.0,82.483,82.5028,82.4136,82.4533,62163.0
2017-03-07 12:00:00,83.18,83.21,82.84,83.0,134782.0,82.4434,82.4731,82.1064,82.265,134782.0
2017-03-07 12:10:00,83.0,83.07,82.86,82.97,81032.0,82.265,82.3344,82.1262,82.2352,81032.0
2017-03-07 12:20:00,82.98,83.07,82.93,83.02,38744.0,82.2452,82.3344,82.1956,82.2848,38744.0
2017-03-07 12:30:00,83.02,83.12,82.91,83.11,53266.0,82.2848,82.3839,82.1758,82.374,53266.0
2017-03-07 12:40:00,83.12,83.16,83.03,83.06,49661.0,82.3839,82.4236,82.2947,82.3244,49661.0
2017-03-07 12:50:00,83.06,83.13,83.05,83.1,35967.0,82.3244,82.3938,82.3145,82.3641,35967.0
2017-03-07 13:00:00,83.1,83.24,83.09,83.18,93853.0,82.3641,82.5028,82.3542,82.4434,93853.0
2017-03-07 13:10:00,83.22,83.24,83.15,83.19,61564.0,82.483,82.5028,82.4136,82.4533,61564.0
2017-03-07 13:20:00,83.18,83.25,83.16,83.17,46192.0,82.4434,82.5128,82.4236,82.4335,46192.0
2017-03-07 13:30:00,83.18,83.21,83.07,83.11,33695.0,82.4434,82.4731,82.3344,82.374,33695.0
2017-03-07 13:40:00,83.09,83.15,82.99,83.13,69052.0,82.3542,82.4136,82.2551,82.3938,69052.0
2017-03-07 13:50:00,83.13,83.13,83.03,83.04,42109.0,82.3938,82.3938,82.2947,82.3046,42109.0
2017-03-07 14:00:00,83.03,83.09,83.0,83.06,64736.0,82.2947,82.3542,82.265,82.3244,64736.0
2017-03-07 14:10:00,83.07,83.1,83.0,83.08,30589.0,82.3344,82.3641,82.265,82.3443,30589.0
2017-03-07 14:20:00,83.09,83.12,83.03,83.08,37196.0,82.3542,82.3839,82.2947,82.3443,37196.0
2017-03-07 14:30:00,83.07,83.1,83.01,83.07,34805.0,82.3344,82.3641,82.2749,82.3344,34805.0
2017-03-07 14:40:00,83.08,83.17,83.02,83.16,46189.0,82.3443,82.4335,82.2848,82.4236,46189.0
2017-03-07 14:50:00,83.17,83.23,83.12,83.19,53114.0,82.4335,82.4929,82.3839,82.4533,53114.0
2017-03-07 15:00:00,83.2,83.24,83.16,83.21,66555.0,82.4632,82.5028,82.4236,82.4731,66555.0
2017-03-07 15:10:00,83.21,83.24,83.17,83.17,50865.0,82.4731,82.5028,82.4335,82.4335,50865.0
2017-03-07 15:20:00,83.17,83.2,83.16,83.16,110335.0,82.4335,82.4632,82.4236,82.4236,110335.0
2017-03-07 15:30:00,83.17,83.17,82.94,82.95,155541.0,82.4335,82.4335,82.2055,82.2154,155541.0
2017-03-07 15:40:00,82.95,83.0,82.81,82.92,200681.0,82.2154,82.265,82.0767,82.1857,200681.0
2017-03-07 15:50:00,82.93,83.02,82.84,82.99,300878.0,82.1956,82.2848,82.1064,82.2551,300878.0
2017-03-08 09:30:00,82.96,83.34,82.93,83.18,136363.0,82.2253,82.602,82.1956,82.4434,136363.0
2017-03-08 09:40:00,83.17,83.6,83.15,83.45,93245.0,82.4335,82.8597,82.4136,82.711,93245.0
2017-03-08 09:50:00,83.45,83.6,83.28,83.45,89197.0,82.711,82.8597,82.5425,82.711,89197.0
2017-03-08 10:00:00,83.46,83.6,83.32,83.39,95362.0,82.7209,82.8597,82.5821,82.6515,95362.0
2017-03-08 10:10:00,83.39,83.48,83.33,83.41,54240.0,82.6515,82.7407,82.5921,82.6713,54240.0
2017-03-08 10:20:00,83.41,83.77,83.4,83.72,253839.0,82.6713,83.0282,82.6614,82.9786,253839.0
2017-03-08 10:30:00,83.72,83.76,83.61,83.71,109068.0,82.9786,83.0182,82.8696,82.9687,109068.0
2017-03-08 10:40:00,83.7,83.77,83.64,83.71,88248.0,82.9588,83.0282,82.8993,82.9687,88248.0
2017-03-08 10:50:00,83.72,83.78,83.71,83.75,79786.0,82.9786,83.0381,82.9687,83.0083,79786.0
2017-03-08 11:00:00,83.74,83.79,83.63,83.66,110427.0,82.9984,83.048,82.8894,82.9191,110427.0
2017-03-08 11:10:00,83.66,83.76,83.55,83.75,113613.0,82.9191,83.0182,82.8101,83.0083,113613.0
2017-03-08 11:20:00,83.75,83.76,83.62,83.7,53211.0,83.0083,83.0182,82.8795,82.9588,53211.0
2017-03-08 11:30:00,83.69,83.69,83.54,83.55,56468.0,82.9489,82.9489,82.8002,82.8101,56468.0
2017-03-08 11:40:00,83.56,83.6,83.4,83.42,51616.0,82.82,82.8597,82.6614,82.6813,51616.0
2017-03-08 11:50:00,83.43,83.43,83.31,83.38,45761.0,82.6912,82.6912,82.5722,82.6416,45761.0
2017-03-08 12:00:00,83.37,83.4,83.23,83.29,47532.0,82.6317,82.6614,82.4929,82.5524,47532.0
2017-03-08 12:10:00,83.29,83.43,83.27,83.32,61477.0,82.5524,82.6912,82.5326,82.5821,61477.0
2017-03-08 12:20:00,83.33,83.4,83.32,83.4,31739.0,82.5921,82.6614,82.5821,82.6614,31739.0
2017-03-08 12:30:00,83.4,83.6,83.35,83.6,89329.0,82.6614,82.8597,82.6119,82.8597,89329.0
2017-03-08 12:40:00,83.6,83.69,83.59,83.62,80016.0,82.8597,82.9489,82.8497,82.8795,80016.0
2017-03-08 12:50:00,83.62,83.63,83.55,83.62,47998.0,82.8795,82.8894,82.8101,82.8795,47998.0
2017-03-08 13:00:00,83.61,83.71,83.6,83.67,46223.0,82.8696,82.9687,82.8597,82.929,46223.0
2017-03-08 13:10:00,83.67,83.73,83.64,83.65,49410.0,82.929,82.9885,82.8993,82.9092,49410.0
2017-03-08 13:20:00,83.64,83.73,83.63,83.67,73800.0,82.8993,82.9885,82.8894,82.929,73800.0
2017-03-08 13:30:00,83.69,83.78,83.66,83.78,89344.0,82.9489,83.0381,82.9191,83.0381,89344.0
2017-03-08 13:40:00,83.79,83.84,83.7,83.81,75086.0,83.048,83.0975,82.9588,83.0678,75086.0
2017-03-08 13:50:00,83.81,83.81,83.63,83.7,50649.0,83.0678,83.0678,82.8894,82.9588,50649.0
2017-03-08 14:00:00,83.69,83.77,83.65,83.68,44482.0,82.9489,83.0282,82.9092,82.939,44482.0
2017-03-08 14:10:00,83.67,83.72,83.56,83.56,33921.0,82.929,82.9786,82.82,82.82,33921.0
2017-03-08 14:20:00,83.56,83.57,83.42,83.55,44529.0,82.82,82.8299,82.6813,82.8101,44529.0
2017-03-08 14:30:00,83.56,83.57,83.44,83.48,47171.0,82.82,82.8299,82.7011,82.7407,47171.0
2017-03-08 14:40:00,83.47,83.54,83.47,83.54,40380.0,82.7308,82.8002,82.7308,82.8002,40380.0
2017-03-08 14:50:00,83.55,83.55,83.43,83.52,70153.0,82.8101,82.8101,82.6912,82.7804,70153.0
2017-03-08 15:00:00,83.52,83.6,83.51,83.55,64420.0,82.7804,82.8597,82.7705,82.8101,64420.0
2017-03-08 15:10:00,83.55,83.6,83.54,83.59,52411.0,82.8101,82.8597,82.8002,82.8497,52411.0
2017-03-08 15:20:00,83.59,83.66,83.46,83.47,83501.0,82.8497,82.9191,82.7209,82.7308,83501.0
2017-03-08 15:30:00,83.48,83.51,83.31,83.37,104985.0,82.7407,82.7705,82.5722,82.6317,104985.0
2017-03-08 15:40:00,83.36,83.41,83.27,83.4,130819.0,82.6218,82.6713,82.5326,82.6614,130819.0
2017-03-08 15:50:00,83.41,83.51,83.34,83.47,290035.0,82.6713,82.7705,82.602,82.7308,290035.0
2017-03-09 09:30:00,83.19,83.3,82.9,83.01,182525.0,82.4533,82.5623,82.1659,82.2749,182525.0
2017-03-09 09:40:00,83.02,83.28,82.94,83.18,96233.0,82.2848,82.5425,82.2055,82.4434,96233.0
2017-03-09 09:50:00,83.17,83.28,82.99,83.28,92599.0,82.4335,82.5425,82.2551,82.5425,92599.0
2017-03-09 10:00:00,83.23,83.33,83.11,83.26,94506.0,82.4929,82.5921,82.374,82.5227,94506.0
2017-03-09 10:10:00,83.26,83.5,83.25,83.31,231726.0,82.5227,82.7605,82.5128,82.5722,231726.0
2017-03-09 10:20:00,83.31,83.46,83.27,83.45,93341.0,82.5722,82.7209,82.5326,82.711,93341.0
2017-03-09 10:30:00,83.45,83.45,83.32,83.4,77725.0,82.711,82.711,82.5821,82.6614,77725.0
2017-03-09 10:40:00,83.39,83.43,83.32,83.41,59319.0,82.6515,82.6912,82.5821,82.6713,59319.0
2017-03-09 10:50:00,83.41,83.46,83.33,83.41,49197.0,82.6713,82.7209,82.5921,82.6713,49197.0
2017-03-09 11:00:00,83.42,83.42,83.29,83.38,37665.0,82.6813,82.6813,82.5524,82.6416,37665.0
2017-03-09 11:10:00,83.38,83.46,83.36,83.45,66433.0,82.6416,82.7209,82.6218,82.711,66433.0
2017-03-09 11:20:00,83.44,83.45,83.33,83.43,45794.0,82.7011,82.711,82.5921,82.6912,45794.0
2017-03-09 11:30:00,83.44,83.46,83.4,83.4,38934.0,82.7011,82.7209,82.6614,82.6614,38934.0
2017-03-09 11:40:00,83.41,83.44,83.33,83.36,32256.0,82.6713,82.7011,82.5921,82.6218,32256.0
2017-03-09 11:50:00,83.33,83.43,83.31,83.37,50209.0,82.5921,82.6912,82.5722,82.6317,50209.0
2017-03-09 12:00:00,83.38,83.55,83.37,83.54,86247.0,82.6416,82.8101,82.6317,82.8002,86247.0
2017-03-09 12:10:00,83.53,83.58,83.49,83.5,51683.0,82.7903,82.8398,82.7506,82.7605,51683.0
2017-03-09 12:20:00,83.5,83.52,83.4,83.4,27699.0,82.7605,82.7804,82.6614,82.6614,27699.0
2017-03-09 12:30:00,83.4,83.46,83.38,83.38,35439.0,82.6614,82.7209,82.6416,82.6416,35439.0
2017-03-09 12:40:00,83.39,83.43,83.38,83.4,30352.0,82.6515,82.6912,82.6416,82.6614,30352.0
2017-03-09 12:50:00,83.41,83.41,83.31,83.4,26126.0,82.6713,82.6713,82.5722,82.6614,26126.0
2017-03-09 13:00:00,83.4,83.44,83.37,83.42,52550.0,82.6614,82.7011,82.6317,82.6813,52550.0
2017-03-09 13:10:00,83.42,83.43,83.32,83.34,18629.0,82.6813,82.6912,82.5821,82.602,18629.0
2017-03-09 13:20:00,83.35,83.37,83.28,83.29,24204.0,82.6119,82.6317,82.5425,82.5524,24204.0
2017-03-09 13:30:00,83.28,83.29,83.19,83.21,72160.0,82.5425,82.5524,82.4533,82.4731,72160.0
2017-03-09 13:40:00,83.23,83.3,83.11,83.13,98015.0,82.4929,82.5623,82.374,82.3938,98015.0
2017-03-09 13:50:00,83.14,83.15,83.06,83.08,46193.0,82.4037,82.4136,82.3244,82.3443,46193.0
2017-03-09 14:00:00,83.09,83.11,82.89,82.97,82826.0,82.3542,82.374,82.1559,82.2352,82826.0
2017-03-09 14:10:00,82.96,82.96,82.81,82.89,54914.0,82.2253,82.2253,82.0767,82.1559,54914.0
2017-03-09 14:20:00,82.9,83.03,82.9,82.98,38545.0,82.1659,82.2947,82.1659,82.2452,38545.0
2017-03-09 14:30:00,82.98,83.02,82.94,83.02,46156.0,82.2452,82.2848,82.2055,82.2848,46156.0
2017-03-09 14:40:00,83.02,83.07,82.99,83.06,34043.0,82.2848,82.3344,82.2551,82.3244,34043.0
2017-03-09 14:50:00,83.06,83.09,83.02,83.08,27504.0,82.3244,82.3542,82.2848,82.3443,27504.0
2017-03-09 15:00:00,83.09,83.19,83.08,83.16,54524.0,82.3542,82.4533,82.3443,82.4236,54524.0
2017-03-09 15:10:00,83.17,83.3,83.17,83.28,48645.0,82.4335,82.5623,82.4335,82.5425,48645.0
2017-03-09 15:20:00,83.28,83.31,83.2,83.31,70181.0,82.5425,82.5722,82.4632,82.5722,70181.0
2017-03-09 15:30:00,83.31,83.41,83.28,83.31,80470.0,82.5722,82.6713,82.5425,82.5722,80470.0
2017-03-09 15:40:00,83.31,83.43,83.3,83.37,162658.0,82.5722,82.6912,82.5623,82.6317,162658.0
2017-03-09 15:50:00,83.36,83.38,83.25,83.3,291110.0,82.6218,82.6416,82.5128,82.5623,291110.0
2017-03-10 09:30:00,83.56,83.87,83.43,83.48,140456.0,82.82,83.1273,82.6912,82.7407,140456.0
2017-03-10 09:40:00,83.48,83.58,83.24,83.49,170768.0,82.7407,82.8398,82.5028,82.7506,170768.0
2017-03-10 09:50:00,83.45,83.67,83.43,83.59,97941.0,82.711,82.929,82.6912,82.8497,97941.0
2017-03-10 10:00:00,83.59,83.6,83.42,83.52,129628.0,82.8497,82.8597,82.6813,82.7804,129628.0
2017-03-10 10:10:00,83.53,83.62,83.51,83.58,83718.0,82.7903,82.8795,82.7705,82.8398,83718.0
2017-03-10 10:20:00,83.58,83.61,83.5,83.52,64686.0,82.8398,82.8696,82.7605,82.7804,64686.0
2017-03-10 10:30:00,83.51,83.66,83.51,83.54,82693.0,82.7705,82.9191,82.7705,82.8002,82693.0
2017-03-10 10:40:00,83.54,83.68,83.49,83.59,94489.0,82.8002,82.939,82.7506,82.8497,94489.0
2017-03-10 10:50:00,83.61,83.72,83.6,83.65,64237.0,82.8696,82.9786,82.8597,82.9092,64237.0
2017-03-10 11:00:00,83.64,83.79,83.6,83.77,93773.0,82.8993,83.048,82.8597,83.0282,93773.0
2017-03-10 11:10:00,83.76,83.83,83.74,83.76,86693.0,83.0182,83.0876,82.9984,83.0182,86693.0
2017-03-10 11:20:00,83.77,83.95,83.77,83.91,79658.0,83.0282,83.2066,83.0282,83.1669,79658.0
2017-03-10 11:30:00,83.9,83.93,83.78,83.8,53494.0,83.157,83.1867,83.0381,83.0579,53494.0
2017-03-10 11:40:00,83.8,83.83,83.66,83.66,55155.0,83.0579,83.0876,82.9191,82.9191,55155.0
2017-03-10 11:50:00,83.67,83.72,83.65,83.7,120744.0,82.929,82.9786,82.9092,82.9588,120744.0
2017-03-10 12:00:00,83.69,83.76,83.68,83.7,122005.0,82.9489,83.0182,82.939,82.9588,122005.0
2017-03-10 12:10:00,83.7,83.73,83.68,83.71,43416.0,82.9588,82.9885,82.939,82.9687,43416.0
2017-03-10 12:20:00,83.72,83.73,83.62,83.62,53830.0,82.9786,82.9885,82.8795,82.8795,53830.0
2017-03-10 12:30:00,83.62,83.62,83.53,83.53,79431.0,82.8795,82.8795,82.7903,82.7903,79431.0
2017-03-10 12:40:00,83.53,83.54,83.4,83.41,88945.0,82.7903,82.8002,82.6614,82.6713,88945.0
2017-03-10 12:50:00,83.41,83.53,83.41,83.51,165682.0,82.6713,82.7903,82.6713,82.7705,165682.0
2017-03-10 13:00:00,83.51,83.51,83.27,83.29,92883.0,82.7705,82.7705,82.5326,82.5524,92883.0
2017-03-10 13:10:00,83.31,83.4,83.3,83.37,25193.0,82.5722,82.6614,82.5623,82.6317,25193.0
2017-03-10 13:20:00,83.37,83.4,83.33,83.38,42241.0,82.6317,82.6614,82.5921,82.6416,42241.0
2017-03-10 13:30:00,83.39,83.4,83.27,83.29,26600.0,82.6515,82.6614,82.5326,82.5524,26600.0
2017-03-10 13:40:00,83.28,83.32,83.24,83.31,32542.0,82.5425,82.5821,82.5028,82.5722,32542.0
2017-03-10 13:50:00,83.3,83.44,83.3,83.39,37889.0,82.5623,82.7011,82.5623,82.6515,37889.0
2017-03-10 14:00:00,83.4,83.45,83.38,83.4,31143.0,82.6614,82.711,82.6416,82.6614,31143.0
2017-03-10 14:10:00,83.4,83.52,83.39,83.48,53833.0,82.6614,82.7804,82.6515,82.7407,53833.0
2017-03-10 14:20:00,83.48,83.52,83.46,83.5,48637.0,82.7407,82.7804,82.7209,82.7605,48637.0
2017-03-10 14:30:00,83.5,83.52,83.46,83.48,42172.0,82.7605,82.7804,82.7209,82.7407,42172.0
2017-03-10 14:40:00,83.48,83.51,83.48,83.51,38816.0,82.7407,82.7705,82.7407,82.7705,38816.0
2017-03-10 14:50:00,83.5,83.52,83.44,83.51,56005.0,82.7605,82.7804,82.7011,82.7705,56005.0
2017-03-10 15:00:00,83.53,83.57,83.41,83.48,77098.0,82.7903,82.8299,82.6713,82.7407,77098.0
2017-03-10 15:10:00,83.48,83.54,83.43,83.49,65941.0,82.7407,82.8002,82.6912,82.7506,65941.0
2017-03-10 15:20:00,83.48,83.52,83.42,83.52,75414.0,82.7407,82.7804,82.6813,82.7804,75414.0
2017-03-10 15:30:00,83.52,83.53,83.44,83.44,97073.0,82.7804,82.7903,82.7011,82.7011,97073.0
2017-03-10 15:40:00,83.45,83.49,83.37,83.47,186906.0,82.711,82.7506,82.6317,82.7308,186906.0
2017-03-10 15:50:00,83.47,83.57,83.46,83.52,341300.0,82.7308,82.8299,82.7209,82.7804,341300.0
2017-03-13 09:30:00,83.47,83.62,83.29,83.57,109761.0,82.7308,82.8795,82.5524,82.8299,109761.0
2017-03-13 09:40:00,83.61,83.74,83.5,83.5,62541.0,82.8696,82.9984,82.7605,82.7605,62541.0
2017-03-13 09:50:00,83.54,83.55,83.35,83.42,63352.0,82.8002,82.8101,82.6119,82.6813,63352.0
2017-03-13 10:00:00,83.43,83.51,83.33,83.34,55841.0,82.6912,82.7705,82.5921,82.602,55841.0
2017-03-13 10:10:00,83.35,83.5,83.35,83.44,49878.0,82.6119,82.7605,82.6119,82.7011,49878.0
2017-03-13 10:20:00,83.43,83.47,83.34,83.45,70423.0,82.6912,82.7308,82.602,82.711,70423.0
2017-03-13 10:30:00,83.45,83.58,83.42,83.54,89946.0,82.711,82.8398,82.6813,82.8002,89946.0
2017-03-13 10:40:00,83.55,83.57,83.42,83.45,50769.0,82.8101,82.8299,82.6813,82.711,50769.0
2017-03-13 10:50:00,83.44,83.5,83.23,83.23,97156.0,82.7011,82.7605,82.4929,82.4929,97156.0
2017-03-13 11:00:00,83.23,83.53,83.23,83.5,81933.0,82.4929,82.7903,82.4929,82.7605,81933.0
2017-03-13 11:10:00,83.51,83.52,83.34,83.39,56056.0,82.7705,82.7804,82.602,82.6515,56056.0
2017-03-13 11:20:00,83.38,83.38,83.23,83.24,67330.0,82.6416,82.6416,82.4929,82.5028,67330.0
2017-03-13 11:30:00,83.25,83.29,83.15,83.15,56523.0,82.5128,82.5524,82.4136,82.4136,56523.0
2017-03-13 11:40:00,83.14,83.25,83.08,83.1,67887.0,82.4037,82.5128,82.3443,82.3641,67887.0
2017-03-13 11:50:00,83.1,83.22,83.08,83.21,78909.0,82.3641,82.483,82.3443,82.4731,78909.0
2017-03-13 12:00:00,83.21,83.42,83.21,83.34,63650.0,82.4731,82.6813,82.4731,82.602,63650.0
2017-03-13 12:10:00,83.34,83.35,83.19,83.25,71048.0,82.602,82.6119,82.4533,82.5128,71048.0
2017-03-13 12:20:00,83.25,83.25,83.15,83.17,91599.0,82.5128,82.5128,82.4136,82.4335,91599.0
2017-03-13 12:30:00,83.17,83.26,83.16,83.25,93865.0,82.4335,82.5227,82.4236,82.5128,93865.0
2017-03-13 12:40:00,83.25,83.32,83.25,83.3,99063.0,82.5128,82.5821,82.5128,82.5623,99063.0
2017-03-13 12:50:00,83.31,83.34,83.28,83.34,26115.0,82.5722,82.602,82.5425,82.602,26115.0
2017-03-13 13:00:00,83.34,83.36,83.3,83.3,66014.0,82.602,82.6218,82.5623,82.5623,66014.0
2017-03-13 13:10:00,83.3,83.31,83.26,83.27,31347.0,82.5623,82.5722,82.5227,82.5326,31347.0
2017-03-13 13:20:00,83.28,83.31,83.26,83.31,24994.0,82.5425,82.5722,82.5227,82.5722,24994.0
2017-03-13 13:30:00,83.3,83.31,83.22,83.29,35258.0,82.5623,82.5722,82.483,82.5524,35258.0
2017-03-13 13:40:00,83.29,83.33,83.22,83.23,33694.0,82.5524,82.5921,82.483,82.4929,33694.0
2017-03-13 13:50:00,83.22,83.28,83.21,83.28,24807.0,82.483,82.5425,82.4731,82.5425,24807.0
2017-03-13 14:00:00,83.27,83.33,83.27,83.3,35599.0,82.5326,82.5921,82.5326,82.5623,35599.0
2017-03-13 14:10:00,83.31,83.31,83.28,83.29,47254.0,82.5722,82.5722,82.5425,82.5524,47254.0
2017-03-13 14:20:00,83.29,83.33,83.28,83.31,46540.0,82.5524,82.5921,82.5425,82.5722,46540.0
2017-03-13 14:30:00,83.3,83.4,83.3,83.31,56148.0,82.5623,82.6614,82.5623,82.5722,56148.0
2017-03-13 14:40:00,83.32,83.4,83.32,83.37,54567.0,82.5821,82.6614,82.5821,82.6317,54567.0
2017-03-13 14:50:00,83.38,83.41,83.36,83.38,32266.0,82.6416,82.6713,82.6218,82.6416,32266.0
2017-03-13 15:00:00,83.37,83.41,83.36,83.39,34510.0,82.6317,82.6713,82.6218,82.6515,34510.0
2017-03-13 15:10:00,83.39,83.41,83.33,83.33,62544.0,82.6515,82.6713,82.5921,82.5921,62544.0
2017-03-13 15:20:00,83.33,83.37,83.32,83.35,52192.0,82.5921,82.6317,82.5821,82.6119,52192.0
2017-03-13 15:30:00,83.35,83.64,83.31,83.55,127686.0,82.6119,82.8993,82.5722,82.8101,127686.0
2017-03-13 15:40:00,83.55,83.7,83.53,83.57,167633.0,82.8101,82.9588,82.7903,82.8299,167633.0
2017-03-13 15:50:00,83.57,83.66,83.55,83.61,268682.0,82.8299,82.9191,82.8101,82.8696,268682.0
2017-03-14 09:30:00,83.42,83.57,83.34,83.5,84224.0,82.6813,82.8299,82.602,82.7605,84224.0
2017-03-14 09:40:00,83.49,83.58,83.16,83.29,56259.0,82.7506,82.8398,82.4236,82.5524,56259.0
2017-03-14 09:50:00,83.27,83.38,83.17,83.24,41108.0,82.5326,82.6416,82.4335,82.5028,41108.0
2017-03-14 10:00:00,83.24,83.24,83.01,83.06,114888.0,82.5028,82.5028,82.2749,82.3244,114888.0
2017-03-14 10:10:00,83.05,83.28,83.05,83.15,43049.0,82.3145,82.5425,82.3145,82.4136,43049.0
2017-03-14 10:20:00,83.13,83.18,82.9,82.94,62220.0,82.3938,82.4434,82.1659,82.2055,62220.0
2017-03-14 10:30:00,82.93,82.99,82.78,82.87,71275.0,82.1956,82.2551,82.0469,82.1361,71275.0
2017-03-14 10:40:00,82.84,82.94,82.79,82.93,35982.0,82.1064,82.2055,82.0568,82.1956,35982.0
2017-03-14 10:50:00,82.92,83.02,82.87,82.93,30157.0,82.1857,82.2848,82.1361,82.1956,30157.0
2017-03-14 11:00:00,82.94,82.98,82.79,82.82,41924.0,82.2055,82.2452,82.0568,82.0866,41924.0
2017-03-14 11:10:00,82.82,82.93,82.73,82.87,37237.0,82.0866,82.1956,81.9974,82.1361,37237.0
2017-03-14 11:20:00,82.87,82.92,82.81,82.9,39196.0,82.1361,82.1857,82.0767,82.1659,39196.0
2017-03-14 11:30:00,82.89,82.92,82.84,82.86,32737.0,82.1559,82.1857,82.1064,82.1262,32737.0
2017-03-14 11:40:00,82.86,82.97,82.83,82.94,48791.0,82.1262,82.2352,82.0965,82.2055,48791.0
2017-03-14 11:50:00,82.95,82.97,82.88,82.96,39523.0,82.2154,82.2352,82.146,82.2253,39523.0
2017-03-14 12:00:00,82.97,83.03,82.9,82.94,46500.0,82.2352,82.2947,82.1659,82.2055,46500.0
2017-03-14 12:10:00,82.94,82.96,82.84,82.91,53696.0,82.2055,82.2253,82.1064,82.1758,53696.0
2017-03-14 12:20:00,82.92,83.01,82.91,82.99,31050.0,82.1857,82.2749,82.1758,82.2551,31050.0
2017-03-14 12:30:00,82.98,83.03,82.97,83.0,57429.0,82.2452,82.2947,82.2352,82.265,57429.0
2017-03-14 12:40:00,82.99,83.06,82.98,83.02,22189.0,82.2551,82.3244,82.2452,82.2848,22189.0
2017-03-14 12:50:00,83.04,83.04,82.99,82.99,24672.0,82.3046,82.3046,82.2551,82.2551,24672.0
2017-03-14 13:00:00,82.99,83.01,82.91,82.93,22171.0,82.2551,82.2749,82.1758,82.1956,22171.0
2017-03-14 13:10:00,82.94,83.04,82.93,83.0,20825.0,82.2055,82.3046,82.1956,82.265,20825.0
2017-03-14 13:20:00,83.0,83.07,82.96,83.06,17603.0,82.265,82.3344,82.2253,82.3244,17603.0
2017-03-14 13:30:00,83.06,83.11,83.04,83.09,25122.0,82.3244,82.374,82.3046,82.3542,25122.0
2017-03-14 13:40:00,83.1,83.1,82.98,83.05,23635.0,82.3641,82.3641,82.2452,82.3145,23635.0
2017-03-14 13:50:00,83.06,83.06,83.01,83.05,20158.0,82.3244,82.3244,82.2749,82.3145,20158.0
2017-03-14 14:00:00,83.05,83.1,83.01,83.03,57321.0,82.3145,82.3641,82.2749,82.2947,57321.0
2017-03-14 14:10:00,83.04,83.26,83.04,83.23,60948.0,82.3046,82.5227,82.3046,82.4929,60948.0
2017-03-14 14:20:00,83.22,83.32,83.22,83.3,56427.0,82.483,82.5821,82.483,82.5623,56427.0
2017-03-14 14:30:00,83.3,83.35,83.29,83.34,77823.0,82.5623,82.6119,82.5524,82.602,77823.0
2017-03-14 14:40:00,83.34,83.57,83.32,83.45,132916.0,82.602,82.8299,82.5821,82.711,132916.0
2017-03-14 14:50:00,83.45,83.47,83.41,83.43,73184.0,82.711,82.7308,82.6713,82.6912,73184.0
2017-03-14 15:00:00,83.43,83.52,83.43,83.52,80237.0,82.6912,82.7804,82.6912,82.7804,80237.0
2017-03-14 15:10:00,83.51,83.62,83.47,83.48,113173.0,82.7705,82.8795,82.7308,82.7407,113173.0
2017-03-14 15:20:00,83.47,83.58,83.46,83.57,91306.0,82.7308,82.8398,82.7209,82.8299,91306.0
2017-03-14 15:30:00,83.57,83.58,83.4,83.47,142972.0,82.8299,82.8398,82.6614,82.7308,142972.0
2017-03-14 15:40:00,83.46,83.49,83.38,83.41,123030.0,82.7209,82.7506,82.6416,82.6713,123030.0
2017-03-14 15:50:00,83.41,83.55,83.41,83.51,287210.0,82.6713,82.8101,82.6713,82.7705,287210.0
2017-03-15 09:30:00,83.56,83.7,83.45,83.48,111404.0,82.82,82.9588,82.711,82.7407,111404.0
2017-03-15 09:40:00,83.52,83.55,83.35,83.5,85884.0,82.7804,82.8101,82.6119,82.7605,85884.0
2017-03-15 09:50:00,83.52,83.6,83.43,83.53,69716.0,82.7804,82.8597,82.6912,82.7903,69716.0
2017-03-15 10:00:00,83.52,83.56,83.26,83.28,69540.0,82.7804,82.82,82.5227,82.5425,69540.0
2017-03-15 10:10:00,83.28,83.3,83.07,83.09,35284.0,82.5425,82.5623,82.3344,82.3542,35284.0
2017-03-15 10:20:00,83.08,83.15,83.06,83.07,35233.0,82.3443,82.4136,82.3244,82.3344,35233.0
2017-03-15 10:30:00,83.1,83.3,83.07,83.3,46053.0,82.3641,82.5623,82.3344,82.5623,46053.0
2017-03-15 10:40:00,83.27,83.38,83.23,83.29,64292.0,82.5326,82.6416,82.4929,82.5524,64292.0
2017-03-15 10:50:00,83.28,83.4,83.25,83.3,36473.0,82.5425,82.6614,82.5128,82.5623,36473.0
2017-03-15 11:00:00,83.3,83.38,83.3,83.37,45804.0,82.5623,82.6416,82.5623,82.6317,45804.0
2017-03-15 11:10:00,83.38,83.42,83.37,83.42,18713.0,82.6416,82.6813,82.6317,82.6813,18713.0
2017-03-15 11:20:00,83.42,83.49,83.39,83.4,25930.0,82.6813,82.7506,82.6515,82.6614,25930.0
2017-03-15 11:30:00,83.41,83.47,83.4,83.47,19589.0,82.6713,82.7308,82.6614,82.7308,19589.0
2017-03-15 11:40:00,83.47,83.48,83.41,83.44,25126.0,82.7308,82.7407,82.6713,82.7011,25126.0
2017-03-15 11:50:00,83.43,83.48,83.41,83.46,30453.0,82.6912,82.7407,82.6713,82.7209,30453.0
2017-03-15 12:00:00,83.43,83.46,83.4,83.42,28988.0,82.6912,82.7209,82.6614,82.6813,28988.0
2017-03-15 12:10:00,83.42,83.44,83.28,83.28,37823.0,82.6813,82.7011,82.5425,82.5425,37823.0
2017-03-15 12:20:00,83.29,83.34,83.2,83.21,37522.0,82.5524,82.602,82.4632,82.4731,37522.0
2017-03-15 12:30:00,83.2,83.32,83.16,83.28,45436.0,82.4632,82.5821,82.4236,82.5425,45436.0
2017-03-15 12:40:00,83.28,83.33,83.21,83.23,67937.0,82.5425,82.5921,82.4731,82.4929,67937.0
2017-03-15 12:50:00,83.23,83.31,83.19,83.22,42149.0,82.4929,82.5722,82.4533,82.483,42149.0
2017-03-15 13:00:00,83.22,83.26,83.17,83.19,38111.0,82.483,82.5227,82.4335,82.4533,38111.0
2017-03-15 13:10:00,83.19,83.26,83.07,83.2,104006.0,82.4533,82.5227,82.3344,82.4632,104006.0
2017-03-15 13:20:00,83.2,83.22,83.13,83.2,53830.0,82.4632,82.483,82.3938,82.4632,53830.0
2017-03-15 13:30:00,83.2,83.21,82.99,83.19,99350.0,82.4632,82.4731,82.2551,82.4533,99350.0
2017-03-15 13:40:00,83.19,83.21,83.09,83.17,34205.0,82.4533,82.4731,82.3542,82.4335,34205.0
2017-03-15 13:50:00,83.18,83.25,83.13,83.25,42957.0,82.4434,82.5128,82.3938,82.5128,42957.0
2017-03-15 14:00:00,83.26,83.6,83.26,83.38,80092.0,82.5227,82.8597,82.5227,82.6416,80092.0
2017-03-15 14:10:00,83.37,83.51,83.37,83.44,63872.0,82.6317,82.7705,82.6317,82.7011,63872.0
2017-03-15 14:20:00,83.45,83.69,83.45,83.57,84465.0,82.711,82.9489,82.711,82.8299,84465.0
2017-03-15 14:30:00,83.57,83.59,83.43,83.52,76574.0,82.8299,82.8497,82.6912,82.7804,76574.0
2017-03-15 14:40:00,83.52,83.77,83.52,83.7,99354.0,82.7804,83.0282,82.7804,82.9588,99354.0
2017-03-15 14:50:00,83.69,83.69,83.49,83.56,64027.0,82.9489,82.9489,82.7506,82.82,64027.0
2017-03-15 15:00:00,83.57,83.63,83.54,83.56,44788.0,82.8299,82.8894,82.8002,82.82,44788.0
2017-03-15 15:10:00,83.56,83.67,83.51,83.66,75523.0,82.82,82.929,82.7705,82.9191,75523.0
2017-03-15 15:20:00,83.66,83.67,83.56,83.59,54508.0,82.9191,82.929,82.82,82.8497,54508.0
2017-03-15 15:30:00,83.58,83.72,83.58,83.68,72307.0,82.8398,82.9786,82.8398,82.939,72307.0
2017-03-15 15:40:00,83.67,83.68,83.48,83.53,127487.0,82.929,82.939,82.7407,82.7903,127487.0
2017-03-15 15:50:00,83.54,83.63,83.48,83.49,240627.0,82.8002,82.8894,82.7407,82.7506,240627.0
2017-03-16 09:30:00,83.95,84.0,83.61,83.76,290827.0,83.2066,83.2561,82.8696,83.0182,290827.0
2017-03-16 09:40:00,83.8,83.89,83.66,83.66,55398.0,83.0579,83.1471,82.9191,82.9191,55398.0
2017-03-16 09:50:00,83.69,83.7,83.46,83.52,60653.0,82.9489,82.9588,82.7209,82.7804,60653.0
2017-03-16 10:00:00,83.53,83.65,83.48,83.5,99084.0,82.7903,82.9092,82.7407,82.7605,99084.0
2017-03-16 10:10:00,83.51,83.54,83.43,83.45,49939.0,82.7705,82.8002,82.6912,82.711,49939.0
2017-03-16 10:20:00,83.46,83.47,83.3,83.39,52446.0,82.7209,82.7308,82.5623,82.6515,52446.0
2017-03-16 10:30:00,83.4,83.56,83.4,83.49,43150.0,82.6614,82.82,82.6614,82.7506,43150.0
2017-03-16 10:40:00,83.49,83.54,83.46,83.47,96428.0,82.7506,82.8002,82.7209,82.7308,96428.0
2017-03-16 10:50:00,83.47,83.61,83.46,83.59,75509.0,82.7308,82.8696,82.7209,82.8497,75509.0
2017-03-16 11:00:00,83.59,83.61,83.5,83.61,56488.0,82.8497,82.8696,82.7605,82.8696,56488.0
2017-03-16 11:10:00,83.61,83.66,83.55,83.55,37691.0,82.8696,82.9191,82.8101,82.8101,37691.0
2017-03-16 11:20:00,83.54,83.61,83.49,83.5,59482.0,82.8002,82.8696,82.7506,82.7605,59482.0
2017-03-16 11:30:00,83.51,83.58,83.44,83.45,72270.0,82.7705,82.8398,82.7011,82.711,72270.0
2017-03-16 11:40:00,83.45,83.55,83.44,83.52,45826.0,82.711,82.8101,82.7011,82.7804,45826.0
2017-03-16 11:50:00,83.52,83.59,83.49,83.56,33217.0,82.7804,82.8497,82.7506,82.82,33217.0
2017-03-16 12:00:00,83.55,83.63,83.54,83.63,34863.0,82.8101,82.8894,82.8002,82.8894,34863.0
2017-03-16 12:10:00,83.64,83.67,83.6,83.66,68284.0,82.8993,82.929,82.8597,82.9191,68284.0
2017-03-16 12:20:00,83.66,83.67,83.61,83.66,64999.0,82.9191,82.929,82.8696,82.9191,64999.0
2017-03-16 12:30:00,83.66,83.72,83.61,83.65,108283.0,82.9191,82.9786,82.8696,82.9092,108283.0
2017-03-16 12:40:00,83.65,83.67,83.5,83.52,73624.0,82.9092,82.929,82.7605,82.7804,73624.0
2017-03-16 12:50:00,83.51,83.58,83.48,83.57,42395.0,82.7705,82.8398,82.7407,82.8299,42395.0
2017-03-16 13:00:00,83.57,83.59,83.52,83.53,42351.0,82.8299,82.8497,82.7804,82.7903,42351.0
2017-03-16 13:10:00,83.53,83.55,83.5,83.51,64073.0,82.7903,82.8101,82.7605,82.7705,64073.0
2017-03-16 13:20:00,83.51,83.52,83.36,83.43,92793.0,82.7705,82.7804,82.6218,82.6912,92793.0
2017-03-16 13:30:00,83.44,83.51,83.41,83.48,42570.0,82.7011,82.7705,82.6713,82.7407,42570.0
2017-03-16 13:40:00,83.47,83.51,83.45,83.46,25820.0,82.7308,82.7705,82.711,82.7209,25820.0
2017-03-16 13:50:00,83.47,83.48,83.36,83.38,107899.0,82.7308,82.7407,82.6218,82.6416,107899.0
2017-03-16 14:00:00,83.38,83.41,83.33,83.39,67925.0,82.6416,82.6713,82.5921,82.6515,67925.0
2017-03-16 14:10:00,83.38,83.4,83.27,83.27,61599.0,82.6416,82.6614,82.5326,82.5326,61599.0
2017-03-16 14:20:00,83.28,83.4,83.27,83.39,44622.0,82.5425,82.6614,82.5326,82.6515,44622.0
2017-03-16 14:30:00,83.39,83.42,83.34,83.36,44193.0,82.6515,82.6813,82.602,82.6218,44193.0
2017-03-16 14:40:00,83.37,83.4,83.27,83.31,76418.0,82.6317,82.6614,82.5326,82.5722,76418.0
2017-03-16 14:50:00,83.3,83.44,83.29,83.43,46547.0,82.5623,82.7011,82.5524,82.6912,46547.0
2017-03-16 15:00:00,83.42,83.44,83.34,83.41,88420.0,82.6813,82.7011,82.602,82.6713,88420.0
2017-03-16 15:10:00,83.4,83.49,83.4,83.45,54532.0,82.6614,82.7506,82.6614,82.711,54532.0
2017-03-16 15:20:00,83.46,83.52,83.46,83.52,68875.0,82.7209,82.7804,82.7209,82.7804,68875.0
2017-03-16 15:30:00,83.51,83.55,83.46,83.48,70951.0,82.7705,82.8101,82.7209,82.7407,70951.0
2017-03-16 15:40:00,83.49,83.54,83.47,83.52,141672.0,82.7506,82.8002,82.7308,82.7804,141672.0
2017-03-16 15:50:00,83.52,83.54,83.46,83.51,306083.0,82.7804,82.8002,82.7209,82.7705,306083.0
2017-03-17 09:30:00,83.94,83.98,83.49,83.53,711764.0,83.1966,83.2363,82.7506,82.7903,711764.0
2017-03-17 09:40:00,83.54,83.8,83.44,83.7,165159.0,82.8002,83.0579,82.7011,82.9588,165159.0
2017-03-17 09:50:00,83.72,83.79,83.26,83.26,69486.0,82.9786,83.048,82.5227,82.5227,69486.0
2017-03-17 10:00:00,83.25,83.45,83.21,83.27,124085.0,82.5128,82.711,82.4731,82.5326,124085.0
2017-03-17 10:10:00,83.29,83.35,83.07,83.1,83847.0,82.5524,82.6119,82.3344,82.3641,83847.0
2017-03-17 10:20:00,83.09,83.24,83.05,83.15,74684.0,82.3542,82.5028,82.3145,82.4136,74684.0
2017-03-17 10:30:00,83.15,83.3,83.12,83.22,90944.0,82.4136,82.5623,82.3839,82.483,90944.0
2017-03-17 10:40:00,83.23,83.34,83.13,83.2,83485.0,82.4929,82.602,82.3938,82.4632,83485.0
2017-03-17 10:50:00,83.2,83.28,83.14,83.24,51598.0,82.4632,82.5425,82.4037,82.5028,51598.0
2017-03-17 11:00:00,83.25,83.4,83.24,83.36,57058.0,82.5128,82.6614,82.5028,82.6218,57058.0
2017-03-17 11:10:00,83.35,83.42,83.28,83.36,33804.0,82.6119,82.6813,82.5425,82.6218,33804.0
2017-03-17 11:20:00,83.36,83.43,83.32,83.41,41431.0,82.6218,82.6912,82.5821,82.6713,41431.0
2017-03-17 11:30:00,83.41,83.46,83.33,83.38,47561.0,82.6713,82.7209,82.5921,82.6416,47561.0
2017-03-17 11:40:00,83.38,83.5,83.34,83.42,49126.0,82.6416,82.7605,82.602,82.6813,49126.0
2017-03-17 11:50:00,83.42,83.47,83.4,83.47,28997.0,82.6813,82.7308,82.6614,82.7308,28997.0
2017-03-17 12:00:00,83.48,83.5,83.32,83.34,57105.0,82.7407,82.7605,82.5821,82.602,57105.0
2017-03-17 12:10:00,83.34,83.5,83.32,83.46,57126.0,82.602,82.7605,82.5821,82.7209,57126.0
2017-03-17 12:20:00,83.45,83.46,83.39,83.44,31408.0,82.711,82.7209,82.6515,82.7011,31408.0
2017-03-17 12:30:00,83.44,83.53,83.43,83.51,36526.0,82.7011,82.7903,82.6912,82.7705,36526.0
2017-03-17 12:40:00,83.5,83.54,83.48,83.48,50243.0,82.7605,82.8002,82.7407,82.7407,50243.0
2017-03-17 12:50:00,83.47,83.52,83.44,83.5,29644.0,82.7308,82.7804,82.7011,82.7605,29644.0
2017-03-17 13:00:00,83.5,83.53,83.49,83.52,26296.0,82.7605,82.7903,82.7506,82.7804,26296.0
2017-03-17 13:10:00,83.53,83.55,83.51,83.53,27367.0,82.7903,82.8101,82.7705,82.7903,27367.0
2017-03-17 13:20:00,83.53,83.53,83.37,83.37,26319.0,82.7903,82.7903,82.6317,82.6317,26319.0
2017-03-17 13:30:00,83.37,83.47,83.35,83.42,58369.0,82.6317,82.7308,82.6119,82.6813,58369.0
2017-03-17 13:40:00,83.42,83.43,83.31,83.37,36064.0,82.6813,82.6912,82.5722,82.6317,36064.0
2017-03-17 13:50:00,83.37,83.39,83.33,83.34,29613.0,82.6317,82.6515,82.5921,82.602,29613.0
2017-03-17 14:00:00,83.34,83.44,83.34,83.43,48505.0,82.602,82.7011,82.602,82.6912,48505.0
2017-03-17 14:10:00,83.42,83.47,83.37,83.41,47299.0,82.6813,82.7308,82.6317,82.6713,47299.0
2017-03-17 14:20:00,83.41,83.45,83.3,83.33,99196.0,82.6713,82.711,82.5623,82.5921,99196.0
2017-03-17 14:30:00,83.33,83.36,83.29,83.3,56437.0,82.5921,82.6218,82.5524,82.5623,56437.0
2017-03-17 14:40:00,83.3,83.31,83.21,83.26,58499.0,82.5623,82.5722,82.4731,82.5227,58499.0
2017-03-17 14:50:00,83.24,83.27,83.22,83.24,96431.0,82.5028,82.5326,82.483,82.5028,96431.0
2017-03-17 15:00:00,83.25,83.36,83.24,83.34,189893.0,82.5128,82.6218,82.5028,82.602,189893.0
2017-03-17 15:10:00,83.33,83.36,83.28,83.34,108502.0,82.5921,82.6218,82.5425,82.602,108502.0
2017-03-17 15:20:00,83.34,83.4,83.24,83.4,78109.0,82.602,82.6614,82.5028,82.6614,78109.0
2017-03-17 15:30:00,83.39,83.4,83.25,83.27,111627.0,82.6515,82.6614,82.5128,82.5326,111627.0
2017-03-17 15:40:00,83.27,83.28,83.14,83.14,157437.0,82.5326,82.5425,82.4037,82.4037,157437.0
2017-03-17 15:50:00,83.15,83.21,83.02,83.02,770280.0,82.4136,82.4731,82.2848,82.2848,770280.0
2017-03-20 09:30:00,83.06,83.18,82.84,83.18,115973.0,82.3244,82.4434,82.1064,82.4434,115973.0
2017-03-20 09:40:00,83.17,83.37,83.14,83.26,44419.0,82.4335,82.6317,82.4037,82.5227,44419.0
2017-03-20 09:50:00,83.25,83.27,83.1,83.14,27370.0,82.5128,82.5326,82.3641,82.4037,27370.0
2017-03-20 10:00:00,83.16,83.34,83.13,83.32,40605.0,82.4236,82.602,82.3938,82.5821,40605.0
2017-03-20 10:10:00,83.31,83.42,83.16,83.39,45906.0,82.5722,82.6813,82.4236,82.6515,45906.0
2017-03-20 10:20:00,83.43,83.58,83.4,83.51,195129.0,82.6912,82.8398,82.6614,82.7705,195129.0
2017-03-20 10:30:00,83.52,83.58,83.43,83.56,76157.0,82.7804,82.8398,82.6912,82.82,76157.0
2017-03-20 10:40:00,83.57,83.63,83.49,83.53,78220.0,82.8299,82.8894,82.7506,82.7903,78220.0
2017-03-20 10:50:00,83.53,83.55,83.31,83.52,81801.0,82.7903,82.8101,82.5722,82.7804,81801.0
2017-03-20 11:00:00,83.53,83.61,83.53,83.56,67161.0,82.7903,82.8696,82.7903,82.82,67161.0
2017-03-20 11:10:00,83.57,83.57,83.46,83.53,49927.0,82.8299,82.8299,82.7209,82.7903,49927.0
2017-03-20 11:20:00,83.53,83.54,83.32,83.35,39594.0,82.7903,82.8002,82.5821,82.6119,39594.0
2017-03-20 11:30:00,83.34,83.48,83.34,83.41,71441.0,82.602,82.7407,82.602,82.6713,71441.0
2017-03-20 11:40:00,83.39,83.47,83.39,83.45,37446.0,82.6515,82.7308,82.6515,82.711,37446.0
2017-03-20 11:50:00,83.45,83.51,83.43,83.44,25526.0,82.711,82.7705,82.6912,82.7011,25526.0
2017-03-20 12:00:00,83.45,83.46,83.33,83.33,28187.0,82.711,82.7209,82.5921,82.5921,28187.0
2017-03-20 12:10:00,83.33,83.41,83.28,83.3,27978.0,82.5921,82.6713,82.5425,82.5623,27978.0
2017-03-20 12:20:00,83.29,83.41,83.26,83.36,57281.0,82.5524,82.6713,82.5227,82.6218,57281.0
2017-03-20 12:30:00,83.35,83.41,83.35,83.38,22353.0,82.6119,82.6713,82.6119,82.6416,22353.0
2017-03-20 12:40:00,83.38,83.48,83.33,83.38,61877.0,82.6416,82.7407,82.5921,82.6416,61877.0
2017-03-20 12:50:00,83.38,83.39,83.26,83.28,45050.0,82.6416,82.6515,82.5227,82.5425,45050.0
2017-03-20 13:00:00,83.28,83.29,83.16,83.17,103974.0,82.5425,82.5524,82.4236,82.4335,103974.0
2017-03-20 13:10:00,83.17,83.2,83.11,83.11,71212.0,82.4335,82.4632,82.374,82.374,71212.0
2017-03-20 13:20:00,83.13,83.13,82.98,83.04,75850.0,82.3938,82.3938,82.2452,82.3046,75850.0
2017-03-20 13:30:00,83.04,83.14,82.99,83.02,70545.0,82.3046,82.4037,82.2551,82.2848,70545.0
2017-03-20 13:40:00,83.0,83.02,82.81,82.81,42186.0,82.265,82.2848,82.0767,82.0767,42186.0
2017-03-20 13:50:00,82.82,82.91,82.82,82.9,32225.0,82.0866,82.1758,82.0866,82.1659,32225.0
2017-03-20 14:00:00,82.9,82.98,82.87,82.96,38741.0,82.1659,82.2452,82.1361,82.2253,38741.0
2017-03-20 14:10:00,82.97,83.09,82.95,83.04,87853.0,82.2352,82.3542,82.2154,82.3046,87853.0
2017-03-20 14:20:00,83.05,83.08,82.98,83.07,56875.0,82.3145,82.3443,82.2452,82.3344,56875.0
2017-03-20 14:30:00,83.07,83.08,82.87,82.91,32406.0,82.3344,82.3443,82.1361,82.1758,32406.0
2017-03-20 14:40:00,82.91,82.92,82.86,82.88,23416.0,82.1758,82.1857,82.1262,82.146,23416.0
2017-03-20 14:50:00,82.89,83.0,82.87,82.99,29250.0,82.1559,82.265,82.1361,82.2551,29250.0
2017-03-20 15:00:00,82.98,83.01,82.91,82.98,55905.0,82.2452,82.2749,82.1758,82.2452,55905.0
2017-03-20 15:10:00,82.98,83.07,82.97,83.05,55717.0,82.2452,82.3344,82.2352,82.3145,55717.0
2017-03-20 15:20:00,83.05,83.12,83.05,83.1,65734.0,82.3145,82.3839,82.3145,82.3641,65734.0
2017-03-20 15:30:00,83.09,83.11,83.02,83.03,81901.0,82.3542,82.374,82.2848,82.2947,81901.0
2017-03-20 15:40:00,83.02,83.04,82.94,82.94,127655.0,82.2848,82.3046,82.2055,82.2055,127655.0
2017-03-20 15:50:00,82.95,83.03,82.86,82.91,337823.0,82.2154,82.2947,82.1262,82.1758,337823.0
2017-03-21 09:30:00,83.0,83.18,82.7,83.0,141293.0,82.265,82.4434,81.9676,82.265,141293.0
2017-03-21 09:40:00,83.0,83.08,82.91,83.07,43615.0,82.265,82.3443,82.1758,82.3344,43615.0
2017-03-21 09:50:00,83.07,83.18,82.99,83.0,72147.0,82.3344,82.4434,82.2551,82.265,72147.0
2017-03-21 10:00:00,82.99,83.0,82.65,82.87,59896.0,82.2551,82.265,81.9181,82.1361,59896.0
2017-03-21 10:10:00,82.86,82.91,82.7,82.85,35261.0,82.1262,82.1758,81.9676,82.1163,35261.0
2017-03-21 10:20:00,82.88,82.92,82.55,82.59,58976.0,82.146,82.1857,81.819,81.8586,58976.0
2017-03-21 10:30:00,82.59,82.7,82.54,82.61,40360.0,81.8586,81.9676,81.809,81.8784,40360.0
2017-03-21 10:40:00,82.6,82.62,82.46,82.57,36109.0,81.8685,81.8883,81.7298,81.8388,36109.0
2017-03-21 10:50:00,82.54,82.61,82.37,82.49,51390.0,81.809,81.8784,81.6406,81.7595,51390.0
2017-03-21 11:00:00,82.49,82.5,82.28,82.41,71585.0,81.7595,81.7694,81.5513,81.6802,71585.0
2017-03-21 11:10:00,82.45,82.47,82.13,82.16,91455.0,81.7198,81.7397,81.4027,81.4324,91455.0
2017-03-21 11:20:00,82.15,82.21,81.89,81.9,167640.0,81.4225,81.482,81.1648,81.1747,167640.0
2017-03-21 11:30:00,81.9,81.95,81.78,81.88,135371.0,81.1747,81.2243,81.0558,81.1549,135371.0
2017-03-21 11:40:00,81.87,81.94,81.75,81.91,69969.0,81.145,81.2144,81.026,81.1846,69969.0
2017-03-21 11:50:00,81.9,82.22,81.9,82.22,83869.0,81.1747,81.4919,81.1747,81.4919,83869.0
2017-03-21 12:00:00,82.23,82.26,82.04,82.21,52743.0,81.5018,81.5315,81.3135,81.482,52743.0
2017-03-21 12:10:00,82.2,82.24,82.02,82.05,43314.0,81.4721,81.5117,81.2937,81.3234,43314.0
2017-03-21 12:20:00,82.08,82.11,81.96,82.05,33407.0,81.3531,81.3829,81.2342,81.3234,33407.0
2017-03-21 12:30:00,82.06,82.11,81.95,81.99,32877.0,81.3333,81.3829,81.2243,81.2639,32877.0
2017-03-21 12:40:00,81.98,82.04,81.9,81.93,40360.0,81.254,81.3135,81.1747,81.2044,40360.0
2017-03-21 12:50:00,81.92,82.06,81.82,82.0,47572.0,81.1945,81.3333,81.0954,81.2738,47572.0
2017-03-21 13:00:00,82.01,82.06,81.96,81.96,22543.0,81.2837,81.3333,81.2342,81.2342,22543.0
2017-03-21 13:10:00,81.98,82.04,81.9,81.99,38827.0,81.254,81.3135,81.1747,81.2639,38827.0
2017-03-21 13:20:00,82.0,82.13,81.92,82.13,42925.0,81.2738,81.4027,81.1945,81.4027,42925.0
2017-03-21 13:30:00,82.14,82.16,82.0,82.03,54114.0,81.4126,81.4324,81.2738,81.3036,54114.0
2017-03-21 13:40:00,82.03,82.09,81.98,82.07,72679.0,81.3036,81.363,81.254,81.3432,72679.0
2017-03-21 13:50:00,82.06,82.07,81.89,81.9,104180.0,81.3333,81.3432,81.1648,81.1747,104180.0
2017-03-21 14:00:00,81.89,82.0,81.73,81.85,112365.0,81.1648,81.2738,81.0062,81.1252,112365.0
2017-03-21 14:10:00,81.85,81.92,81.76,81.91,102896.0,81.1252,81.1945,81.036,81.1846,102896.0
2017-03-21 14:20:00,81.9,81.94,81.76,81.81,88834.0,81.1747,81.2144,81.036,81.0855,88834.0
2017-03-21 14:30:00,81.81,82.0,81.8,81.93,52177.0,81.0855,81.2738,81.0756,81.2044,52177.0
2017-03-21 14:40:00,81.95,81.95,81.61,81.7,85833.0,81.2243,81.2243,80.8873,80.9765,85833.0
2017-03-21 14:50:00,81.7,81.79,81.63,81.77,62620.0,80.9765,81.0657,80.9071,81.0459,62620.0
2017-03-21 15:00:00,81.76,81.83,81.7,81.77,59034.0,81.036,81.1053,80.9765,81.0459,59034.0
2017-03-21 15:10:00,81.77,81.88,81.75,81.8,67267.0,81.0459,81.1549,81.026,81.0756,67267.0
2017-03-21 15:20:00,81.79,81.83,81.7,81.78,108270.0,81.0657,81.1053,80.9765,81.0558,108270.0
2017-03-21 15:30:00,81.77,81.77,81.57,81.58,112783.0,81.0459,81.0459,80.8476,80.8575,112783.0
2017-03-21 15:40:00,81.57,81.62,81.4,81.43,175666.0,80.8476,80.8972,80.6791,80.7089,175666.0
2017-03-21 15:50:00,81.43,81.61,81.37,81.56,310313.0,80.7089,80.8873,80.6494,80.8377,310313.0
2017-03-22 09:30:00,81.69,81.81,81.35,81.48,144921.0,80.9666,81.0855,80.6296,80.7584,144921.0
2017-03-22 09:40:00,81.48,81.76,81.48,81.59,91541.0,80.7584,81.036,80.7584,80.8675,91541.0
2017-03-22 09:50:00,81.62,81.63,81.27,81.27,51029.0,80.8972,80.9071,80.5503,80.5503,51029.0
2017-03-22 10:00:00,81.3,81.57,81.28,81.55,70057.0,80.58,80.8476,80.5602,80.8278,70057.0
2017-03-22 10:10:00,81.55,81.59,81.2,81.2,74935.0,80.8278,80.8675,80.4809,80.4809,74935.0
2017-03-22 10:20:00,81.2,81.47,81.2,81.28,74930.0,80.4809,80.7485,80.4809,80.5602,74930.0
2017-03-22 10:30:00,81.27,81.55,81.14,81.46,69126.0,80.5503,80.8278,80.4214,80.7386,69126.0
2017-03-22 10:40:00,81.45,81.53,81.36,81.39,65902.0,80.7287,80.808,80.6395,80.6692,65902.0
2017-03-22 10:50:00,81.39,81.6,81.39,81.55,170922.0,80.6692,80.8774,80.6692,80.8278,170922.0
2017-03-22 11:00:00,81.56,81.56,81.3,81.32,110495.0,80.8377,80.8377,80.58,80.5999,110495.0
2017-03-22 11:10:00,81.35,81.57,81.26,81.54,213149.0,80.6296,80.8476,80.5404,80.8179,213149.0
2017-03-22 11:20:00,81.53,81.82,81.53,81.8,64669.0,80.808,81.0954,80.808,81.0756,64669.0
2017-03-22 11:30:00,81.82,81.83,81.66,81.78,48574.0,81.0954,81.1053,80.9368,81.0558,48574.0
2017-03-22 11:40:00,81.76,81.9,81.75,81.79,38466.0,81.036,81.1747,81.026,81.0657,38466.0
2017-03-22 11:50:00,81.79,81.85,81.74,81.85,29520.0,81.0657,81.1252,81.0161,81.1252,29520.0
2017-03-22 12:00:00,81.85,81.89,81.77,81.84,25803.0,81.1252,81.1648,81.0459,81.1152,25803.0
2017-03-22 12:10:00,81.83,81.9,81.73,81.73,45406.0,81.1053,81.1747,81.0062,81.0062,45406.0
2017-03-22 12:20:00,81.73,81.82,81.69,81.8,35157.0,81.0062,81.0954,80.9666,81.0756,35157.0
2017-03-22 12:30:00,81.8,81.82,81.7,81.73,68464.0,81.0756,81.0954,80.9765,81.0062,68464.0
2017-03-22 12:40:00,81.73,81.8,81.7,81.74,52531.0,81.0062,81.0756,80.9765,81.0161,52531.0
2017-03-22 12:50:00,81.74,81.75,81.59,81.7,46362.0,81.0161,81.026,80.8675,80.9765,46362.0
2017-03-22 13:00:00,81.69,81.7,81.51,81.64,44526.0,80.9666,80.9765,80.7882,80.917,44526.0
2017-03-22 13:10:00,81.64,81.74,81.6,81.67,31417.0,80.917,81.0161,80.8774,80.9468,31417.0
2017-03-22 13:20:00,81.65,81.72,81.56,81.62,71198.0,80.9269,80.9963,80.8377,80.8972,71198.0
2017-03-22 13:30:00,81.62,81.71,81.59,81.66,33591.0,80.8972,80.9864,80.8675,80.9368,33591.0
2017-03-22 13:40:00,81.67,81.69,81.49,81.55,42502.0,80.9468,80.9666,80.7683,80.8278,42502.0
2017-03-22 13:50:00,81.56,81.57,81.46,81.48,25157.0,80.8377,80.8476,80.7386,80.7584,25157.0
2017-03-22 14:00:00,81.49,81.62,81.49,81.55,34999.0,80.7683,80.8972,80.7683,80.8278,34999.0
2017-03-22 14:10:00,81.55,81.6,81.49,81.49,34075.0,80.8278,80.8774,80.7683,80.7683,34075.0
2017-03-22 14:20:00,81.49,81.57,81.49,81.54,94819.0,80.7683,80.8476,80.7683,80.8179,94819.0
2017-03-22 14:30:00,81.54,81.64,81.52,81.63,41746.0,80.8179,80.917,80.7981,80.9071,41746.0
2017-03-22 14:40:00,81.64,81.66,81.56,81.65,25455.0,80.917,80.9368,80.8377,80.9269,25455.0
2017-03-22 14:50:00,81.64,81.84,81.63,81.79,96309.0,80.917,81.1152,80.9071,81.0657,96309.0
2017-03-22 15:00:00,81.8,81.81,81.74,81.77,32805.0,81.0756,81.0855,81.0161,81.0459,32805.0
2017-03-22 15:10:00,81.76,81.78,81.66,81.74,50932.0,81.036,81.0558,80.9368,81.0161,50932.0
2017-03-22 15:20:00,81.75,81.87,81.73,81.76,82114.0,81.026,81.145,81.0062,81.036,82114.0
2017-03-22 15:30:00,81.75,81.78,81.67,81.68,44127.0,81.026,81.0558,80.9468,80.9567,44127.0
2017-03-22 15:40:00,81.69,81.81,81.65,81.8,90534.0,80.9666,81.0855,80.9269,81.0756,90534.0
2017-03-22 15:50:00,81.8,81.97,81.79,81.88,197270.0,81.0756,81.2441,81.0657,81.1549,197270.0
2017-03-23 09:30:00,82.0,82.08,81.74,81.95,103785.0,81.2738,81.3531,81.0161,81.2243,103785.0
2017-03-23 09:40:00,81.92,81.93,81.48,81.73,74851.0,81.1945,81.2044,80.7584,81.0062,74851.0
2017-03-23 09:50:00,81.74,81.8,81.65,81.72,41974.0,81.0161,81.0756,80.9269,80.9963,41974.0
2017-03-23 10:00:00,81.72,81.83,81.68,81.71,57109.0,80.9963,81.1053,80.9567,80.9864,57109.0
2017-03-23 10:10:00,81.7,81.77,81.47,81.61,31942.0,80.9765,81.0459,80.7485,80.8873,31942.0
2017-03-23 10:20:00,81.63,81.78,81.62,81.71,45216.0,80.9071,81.0558,80.8972,80.9864,45216.0
2017-03-23 10:30:00,81.72,81.97,81.71,81.97,43456.0,80.9963,81.2441,80.9864,81.2441,43456.0
2017-03-23 10:40:00,81.97,82.04,81.93,82.04,32438.0,81.2441,81.3135,81.2044,81.3135,32438.0
2017-03-23 10:50:00,82.04,82.11,82.02,82.08,79148.0,81.3135,81.3829,81.2937,81.3531,79148.0
2017-03-23 11:00:00,82.09,82.21,82.03,82.16,72178.0,81.363,81.482,81.3036,81.4324,72178.0
2017-03-23 11:10:00,82.16,82.4,82.1,82.33,51510.0,81.4324,81.6703,81.3729,81.6009,51510.0
2017-03-23 11:20:00,82.32,82.34,82.25,82.32,34838.0,81.591,81.6108,81.5216,81.591,34838.0
2017-03-23 11:30:00,82.3,82.38,82.26,82.29,24903.0,81.5712,81.6505,81.5315,81.5613,24903.0
2017-03-23 11:40:00,82.3,82.3,82.15,82.19,15561.0,81.5712,81.5712,81.4225,81.4621,15561.0
2017-03-23 11:50:00,82.2,82.25,82.15,82.17,25327.0,81.4721,81.5216,81.4225,81.4423,25327.0
2017-03-23 12:00:00,82.16,82.29,82.16,82.22,24403.0,81.4324,81.5613,81.4324,81.4919,24403.0
2017-03-23 12:10:00,82.21,82.25,82.16,82.2,28237.0,81.482,81.5216,81.4324,81.4721,28237.0
2017-03-23 12:20:00,82.2,82.22,82.11,82.11,26400.0,81.4721,81.4919,81.3829,81.3829,26400.0
2017-03-23 12:30:00,82.11,82.16,81.94,81.99,86220.0,81.3829,81.4324,81.2144,81.2639,86220.0
2017-03-23 12:40:00,81.98,82.02,81.91,81.98,26547.0,81.254,81.2937,81.1846,81.254,26547.0
2017-03-23 12:50:00,81.98,82.0,81.93,82.0,35307.0,81.254,81.2738,81.2044,81.2738,35307.0
2017-03-23 13:00:00,82.0,82.01,81.73,81.73,45512.0,81.2738,81.2837,81.0062,81.0062,45512.0
2017-03-23 13:10:00,81.7,81.91,81.58,81.79,101374.0,80.9765,81.1846,80.8575,81.0657,101374.0
2017-03-23 13:20:00,81.79,81.87,81.71,81.72,32041.0,81.0657,81.145,80.9864,80.9963,32041.0
2017-03-23 13:30:00,81.73,81.9,81.72,81.82,33051.0,81.0062,81.1747,80.9963,81.0954,33051.0
2017-03-23 13:40:00,81.82,81.92,81.78,81.85,33159.0,81.0954,81.1945,81.0558,81.1252,33159.0
2017-03-23 13:50:00,81.87,81.9,81.82,81.82,42902.0,81.145,81.1747,81.0954,81.0954,42902.0
2017-03-23 14:00:00,81.8,81.93,81.8,81.9,27280.0,81.0756,81.2044,81.0756,81.1747,27280.0
2017-03-23 14:10:00,81.89,81.91,81.83,81.86,11794.0,81.1648,81.1846,81.1053,81.1351,11794.0
2017-03-23 14:20:00,81.87,81.91,81.82,81.84,26369.0,81.145,81.1846,81.0954,81.1152,26369.0
2017-03-23 14:30:00,81.86,81.95,81.78,81.81,52843.0,81.1351,81.2243,81.0558,81.0855,52843.0
2017-03-23 14:40:00,81.81,81.87,81.78,81.83,60797.0,81.0855,81.145,81.0558,81.1053,60797.0
2017-03-23 14:50:00,81.83,81.86,81.74,81.74,83769.0,81.1053,81.1351,81.0161,81.0161,83769.0
2017-03-23 15:00:00,81.75,81.75,81.63,81.69,101046.0,81.026,81.026,80.9071,80.9666,101046.0
2017-03-23 15:10:00,81.69,81.72,81.55,81.62,121642.0,80.9666,80.9963,80.8278,80.8972,121642.0
2017-03-23 15:20:00,81.62,81.7,81.52,81.53,103999.0,80.8972,80.9765,80.7981,80.808,103999.0
2017-03-23 15:30:00,81.55,81.65,81.51,81.62,97553.0,80.8278,80.9269,80.7882,80.8972,97553.0
2017-03-23 15:40:00,81.62,81.67,81.48,81.6,126005.0,80.8972,80.9468,80.7584,80.8774,126005.0
2017-03-23 15:50:00,81.6,81.6,81.46,81.52,348647.0,80.8774,80.8774,80.7386,80.7981,348647.0
2017-03-24 09:30:00,81.88,81.97,81.63,81.76,80758.0,81.1549,81.2441,80.9071,81.036,80758.0
2017-03-24 09:40:00,81.78,81.97,81.75,81.92,57837.0,81.0558,81.2441,81.026,81.1945,57837.0
2017-03-24 09:50:00,81.9,81.9,81.76,81.79,98657.0,81.1747,81.1747,81.036,81.0657,98657.0
2017-03-24 10:00:00,81.79,81.81,81.68,81.72,47550.0,81.0657,81.0855,80.9567,80.9963,47550.0
2017-03-24 10:10:00,81.71,81.87,81.63,81.85,46834.0,80.9864,81.145,80.9071,81.1252,46834.0
2017-03-24 10:20:00,81.86,81.86,81.51,81.55,104739.0,81.1351,81.1351,80.7882,80.8278,104739.0
2017-03-24 10:30:00,81.55,81.76,81.52,81.72,65318.0,80.8278,81.036,80.7981,80.9963,65318.0
2017-03-24 10:40:00,81.72,81.89,81.68,81.88,83983.0,80.9963,81.1648,80.9567,81.1549,83983.0
2017-03-24 10:50:00,81.87,81.91,81.8,81.88,93993.0,81.145,81.1846,81.0756,81.1549,93993.0
2017-03-24 11:00:00,81.88,81.89,81.79,81.84,61871.0,81.1549,81.1648,81.0657,81.1152,61871.0
2017-03-24 11:10:00,81.84,81.93,81.83,81.85,44038.0,81.1152,81.2044,81.1053,81.1252,44038.0
2017-03-24 11:20:00,81.87,81.93,81.82,81.88,44169.0,81.145,81.2044,81.0954,81.1549,44169.0
2017-03-24 11:30:00,81.88,81.99,81.87,81.98,44635.0,81.1549,81.2639,81.145,81.254,44635.0
2017-03-24 11:40:00,81.97,82.08,81.95,82.02,79690.0,81.2441,81.3531,81.2243,81.2937,79690.0
2017-03-24 11:50:00,82.03,82.2,82.02,82.2,93071.0,81.3036,81.4721,81.2937,81.4721,93071.0
2017-03-24 12:00:00,82.2,82.25,82.14,82.15,58682.0,81.4721,81.5216,81.4126,81.4225,58682.0
2017-03-24 12:10:00,82.15,82.2,81.9,81.94,81432.0,81.4225,81.4721,81.1747,81.2144,81432.0
2017-03-24 12:20:00,81.9,82.06,81.83,82.01,59787.0,81.1747,81.3333,81.1053,81.2837,59787.0
2017-03-24 12:30:00,82.03,82.12,81.92,82.1,65250.0,81.3036,81.3928,81.1945,81.3729,65250.0
2017-03-24 12:40:00,82.09,82.12,81.98,82.01,139239.0,81.363,81.3928,81.254,81.2837,139239.0
2017-03-24 12:50:00,82.01,82.05,81.9,81.96,56068.0,81.2837,81.3234,81.1747,81.2342,56068.0
2017-03-24 13:00:00,81.96,82.03,81.85,81.87,61539.0,81.2342,81.3036,81.1252,81.145,61539.0
2017-03-24 13:10:00,81.86,81.89,81.8,81.83,41129.0,81.1351,81.1648,81.0756,81.1053,41129.0
2017-03-24 13:20:00,81.82,81.87,81.77,81.82,61813.0,81.0954,81.145,81.0459,81.0954,61813.0
2017-03-24 13:30:00,81.82,81.84,81.68,81.72,99195.0,81.0954,81.1152,80.9567,80.9963,99195.0
2017-03-24 13:40:00,81.72,81.78,81.71,81.74,30663.0,80.9963,81.0558,80.9864,81.0161,30663.0
2017-03-24 13:50:00,81.74,81.77,81.56,81.6,39850.0,81.0161,81.0459,80.8377,80.8774,39850.0
2017-03-24 14:00:00,81.62,81.68,81.58,81.63,81281.0,80.8972,80.9567,80.8575,80.9071,81281.0
2017-03-24 14:10:00,81.63,81.81,81.63,81.81,42126.0,80.9071,81.0855,80.9071,81.0855,42126.0
2017-03-24 14:20:00,81.81,81.82,81.72,81.73,33334.0,81.0855,81.0954,80.9963,81.0062,33334.0
2017-03-24 14:30:00,81.73,81.75,81.54,81.57,32301.0,81.0062,81.026,80.8179,80.8476,32301.0
2017-03-24 14:40:00,81.57,81.62,81.47,81.5,69305.0,80.8476,80.8972,80.7485,80.7783,69305.0
2017-03-24 14:50:00,81.5,81.51,81.34,81.4,81683.0,80.7783,80.7882,80.6197,80.6791,81683.0
2017-03-24 15:00:00,81.41,81.42,81.29,81.4,77076.0,80.6891,80.699,80.5701,80.6791,77076.0
2017-03-24 15:10:00,81.41,81.45,81.31,81.4,54608.0,80.6891,80.7287,80.5899,80.6791,54608.0
2017-03-24 15:20:00,81.41,81.56,81.38,81.54,78371.0,80.6891,80.8377,80.6593,80.8179,78371.0
2017-03-24 15:30:00,81.53,81.75,81.42,81.74,164531.0,80.808,81.026,80.699,81.0161,164531.0
2017-03-24 15:40:00,81.75,81.86,81.58,81.68,190497.0,81.026,81.1351,80.8575,80.9567,190497.0
2017-03-24 15:50:00,81.68,81.78,81.57,81.62,331429.0,80.9567,81.0558,80.8476,80.8972,331429.0
2017-03-27 09:30:00,81.0,81.0,80.5,80.86,141896.0,80.2827,80.2827,79.7871,80.1439,141896.0
2017-03-27 09:40:00,80.85,80.88,80.65,80.86,91229.0,80.134,80.1637,79.9358,80.1439,91229.0
2017-03-27 09:50:00,80.86,81.11,80.8,81.08,161505.0,80.1439,80.3917,80.0845,80.362,161505.0
2017-03-27 10:00:00,81.07,81.3,80.95,81.22,102479.0,80.3521,80.58,80.2331,80.5007,102479.0
2017-03-27 10:10:00,81.23,81.36,81.16,81.29,66626.0,80.5106,80.6395,80.4413,80.5701,66626.0
2017-03-27 10:20:00,81.3,81.45,81.27,81.32,38326.0,80.58,80.7287,80.5503,80.5999,38326.0
2017-03-27 10:30:00,81.31,81.38,81.19,81.25,87727.0,80.5899,80.6593,80.471,80.5305,87727.0
2017-03-27 10:40:00,81.25,81.47,81.21,81.27,122176.0,80.5305,80.7485,80.4908,80.5503,122176.0
2017-03-27 10:50:00,81.28,81.34,81.2,81.27,44273.0,80.5602,80.6197,80.4809,80.5503,44273.0
2017-03-27 11:00:00,81.27,81.29,81.12,81.16,71328.0,80.5503,80.5701,80.4016,80.4413,71328.0
2017-03-27 11:10:00,81.18,81.32,81.12,81.27,111617.0,80.4611,80.5999,80.4016,80.5503,111617.0
2017-03-27 11:20:00,81.28,81.46,81.24,81.42,56386.0,80.5602,80.7386,80.5206,80.699,56386.0
2017-03-27 11:30:00,81.43,81.65,81.38,81.41,81569.0,80.7089,80.9269,80.6593,80.6891,81569.0
2017-03-27 11:40:00,81.42,81.5,81.35,81.35,40584.0,80.699,80.7783,80.6296,80.6296,40584.0
2017-03-27 11:50:00,81.32,81.41,81.28,81.41,48279.0,80.5999,80.6891,80.5602,80.6891,48279.0
2017-03-27 12:00:00,81.41,81.55,81.35,81.47,73553.0,80.6891,80.8278,80.6296,80.7485,73553.0
2017-03-27 12:10:00,81.46,81.6,81.46,81.52,66219.0,80.7386,80.8774,80.7386,80.7981,66219.0
2017-03-27 12:20:00,81.53,81.54,81.46,81.51,56536.0,80.808,80.8179,80.7386,80.7882,56536.0
2017-03-27 12:30:00,81.51,81.52,81.45,81.47,79639.0,80.7882,80.7981,80.7287,80.7485,79639.0
2017-03-27 12:40:00,81.48,81.51,81.44,81.46,102160.0,80.7584,80.7882,80.7188,80.7386,102160.0
2017-03-27 12:50:00,81.45,81.7,81.45,81.61,95656.0,80.7287,80.9765,80.7287,80.8873,95656.0
2017-03-27 13:00:00,81.59,81.78,81.59,81.6,94872.0,80.8675,81.0558,80.8675,80.8774,94872.0
2017-03-27 13:10:00,81.59,81.61,81.54,81.6,47223.0,80.8675,80.8873,80.8179,80.8774,47223.0
2017-03-27 13:20:00,81.59,81.61,81.5,81.51,53307.0,80.8675,80.8873,80.7783,80.7882,53307.0
2017-03-27 13:30:00,81.51,81.61,81.46,81.48,43435.0,80.7882,80.8873,80.7386,80.7584,43435.0
2017-03-27 13:40:00,81.49,81.55,81.39,81.41,47107.0,80.7683,80.8278,80.6692,80.6891,47107.0
2017-03-27 13:50:00,81.43,81.49,81.38,81.4,42614.0,80.7089,80.7683,80.6593,80.6791,42614.0
2017-03-27 14:00:00,81.41,81.6,81.4,81.53,42208.0,80.6891,80.8774,80.6791,80.808,42208.0
2017-03-27 14:10:00,81.53,81.54,81.4,81.4,62284.0,80.808,80.8179,80.6791,80.6791,62284.0
2017-03-27 14:20:00,81.4,81.5,81.38,81.49,45500.0,80.6791,80.7783,80.6593,80.7683,45500.0
2017-03-27 14:30:00,81.48,81.52,81.46,81.46,47427.0,80.7584,80.7981,80.7386,80.7386,47427.0
2017-03-27 14:40:00,81.46,81.55,81.42,81.49,62288.0,80.7386,80.8278,80.699,80.7683,62288.0
2017-03-27 14:50:00,81.48,81.66,81.48,81.62,42728.0,80.7584,80.9368,80.7584,80.8972,42728.0
2017-03-27 15:00:00,81.62,81.66,81.57,81.61,57506.0,80.8972,80.9368,80.8476,80.8873,57506.0
2017-03-27 15:10:00,81.62,81.73,81.57,81.72,74447.0,80.8972,81.0062,80.8476,80.9963,74447.0
2017-03-27 15:20:00,81.73,81.77,81.65,81.65,78629.0,81.0062,81.0459,80.9269,80.9269,78629.0
2017-03-27 15:30:00,81.66,81.76,81.6,81.74,69614.0,80.9368,81.036,80.8774,81.0161,69614.0
2017-03-27 15:40:00,81.75,81.79,81.68,81.78,92210.0,81.026,81.0657,80.9567,81.0558,92210.0
2017-03-27 15:50:00,81.78,81.79,81.58,81.61,164620.0,81.0558,81.0657,80.8575,80.8873,164620.0
2017-03-28 09:30:00,81.48,81.69,81.3,81.57,198125.0,80.7584,80.9666,80.58,80.8476,198125.0
2017-03-28 09:40:00,81.57,82.0,81.55,81.96,249106.0,80.8476,81.2738,80.8278,81.2342,249106.0
2017-03-28 09:50:00,81.96,82.0,81.78,81.92,77404.0,81.2342,81.2738,81.0558,81.1945,77404.0
2017-03-28 10:00:00,81.93,82.12,81.9,82.01,135408.0,81.2044,81.3928,81.1747,81.2837,135408.0
2017-03-28 10:10:00,81.99,82.06,81.76,81.81,74945.0,81.2639,81.3333,81.036,81.0855,74945.0
2017-03-28 10:20:00,81.8,81.82,81.63,81.72,37911.0,81.0756,81.0954,80.9071,80.9963,37911.0
2017-03-28 10:30:00,81.71,81.75,81.51,81.54,68683.0,80.9864,81.026,80.7882,80.8179,68683.0
2017-03-28 10:40:00,81.54,81.69,81.53,81.56,53425.0,80.8179,80.9666,80.808,80.8377,53425.0
2017-03-28 10:50:00,81.59,81.64,81.51,81.63,42154.0,80.8675,80.917,80.7882,80.9071,42154.0
2017-03-28 11:00:00,81.64,81.81,81.61,81.78,46745.0,80.917,81.0855,80.8873,81.0558,46745.0
2017-03-28 11:10:00,81.78,81.83,81.76,81.79,41881.0,81.0558,81.1053,81.036,81.0657,41881.0
2017-03-28 11:20:00,81.8,81.81,81.67,81.69,50596.0,81.0756,81.0855,80.9468,80.9666,50596.0
2017-03-28 11:30:00,81.68,81.74,81.62,81.7,43576.0,80.9567,81.0161,80.8972,80.9765,43576.0
2017-03-28 11:40:00,81.72,81.77,81.63,81.77,95718.0,80.9963,81.0459,80.9071,81.0459,95718.0
2017-03-28 11:50:00,81.78,81.95,81.78,81.89,84973.0,81.0558,81.2243,81.0558,81.1648,84973.0
2017-03-28 12:00:00,81.88,81.96,81.83,81.94,31744.0,81.1549,81.2342,81.1053,81.2144,31744.0
2017-03-28 12:10:00,81.94,81.96,81.87,81.89,31290.0,81.2144,81.2342,81.145,81.1648,31290.0
2017-03-28 12:20:00,81.9,81.92,81.86,81.88,21659.0,81.1747,81.1945,81.1351,81.1549,21659.0
2017-03-28 12:30:00,81.89,81.94,81.87,81.93,29334.0,81.1648,81.2144,81.145,81.2044,29334.0
2017-03-28 12:40:00,81.92,81.93,81.76,81.77,44431.0,81.1945,81.2044,81.036,81.0459,44431.0
2017-03-28 12:50:00,81.79,81.87,81.79,81.83,33399.0,81.0657,81.145,81.0657,81.1053,33399.0
2017-03-28 13:00:00,81.85,81.89,81.76,81.87,44887.0,81.1252,81.1648,81.036,81.145,44887.0
2017-03-28 13:10:00,81.87,82.04,81.87,82.04,38389.0,81.145,81.3135,81.145,81.3135,38389.0
2017-03-28 13:20:00,82.05,82.07,82.0,82.04,30470.0,81.3234,81.3432,81.2738,81.3135,30470.0
2017-03-28 13:30:00,82.05,82.1,81.97,82.01,40271.0,81.3234,81.3729,81.2441,81.2837,40271.0
2017-03-28 13:40:00,82.0,82.11,81.99,82.09,48315.0,81.2738,81.3829,81.2639,81.363,48315.0
2017-03-28 13:50:00,82.09,82.15,82.04,82.15,40727.0,81.363,81.4225,81.3135,81.4225,40727.0
2017-03-28 14:00:00,82.15,82.2,82.13,82.2,48602.0,81.4225,81.4721,81.4027,81.4721,48602.0
2017-03-28 14:10:00,82.2,82.25,82.19,82.2,46025.0,81.4721,81.5216,81.4621,81.4721,46025.0
2017-03-28 14:20:00,82.2,82.3,82.2,82.27,51301.0,81.4721,81.5712,81.4721,81.5414,51301.0
2017-03-28 14:30:00,82.27,82.3,82.17,82.28,72638.0,81.5414,81.5712,81.4423,81.5513,72638.0
2017-03-28 14:40:00,82.27,82.35,82.23,82.33,99246.0,81.5414,81.6207,81.5018,81.6009,99246.0
2017-03-28 14:50:00,82.34,82.34,82.16,82.17,52105.0,81.6108,81.6108,81.4324,81.4423,52105.0
2017-03-28 15:00:00,82.17,82.28,82.16,82.2,75369.0,81.4423,81.5513,81.4324,81.4721,75369.0
2017-03-28 15:10:00,82.2,82.34,82.17,82.25,83823.0,81.4721,81.6108,81.4423,81.5216,83823.0
2017-03-28 15:20:00,82.25,82.29,82.18,82.28,60693.0,81.5216,81.5613,81.4522,81.5513,60693.0
2017-03-28 15:30:00,82.27,82.31,82.23,82.24,72122.0,81.5414,81.5811,81.5018,81.5117,72122.0
2017-03-28 15:40:00,82.23,82.28,82.17,82.2,107957.0,81.5018,81.5513,81.4423,81.4721,107957.0
2017-03-28 15:50:00,82.2,82.26,82.12,82.13,192179.0,81.4721,81.5315,81.3928,81.4027,192179.0
2017-03-29 09:30:00,82.04,82.09,81.66,81.8,146453.0,81.3135,81.363,80.9368,81.0756,146453.0
2017-03-29 09:40:00,81.78,82.25,81.76,82.03,92365.0,81.0558,81.5216,81.036,81.3036,92365.0
2017-03-29 09:50:00,82.01,82.03,81.84,82.01,61431.0,81.2837,81.3036,81.1152,81.2837,61431.0
2017-03-29 10:00:00,82.03,82.05,81.88,81.91,58439.0,81.3036,81.3234,81.1549,81.1846,58439.0
2017-03-29 10:10:00,81.91,82.13,81.91,82.01,69416.0,81.1846,81.4027,81.1846,81.2837,69416.0
2017-03-29 10:20:00,82.01,82.21,81.98,82.21,56083.0,81.2837,81.482,81.254,81.482,56083.0
2017-03-29 10:30:00,82.22,82.31,82.18,82.24,42035.0,81.4919,81.5811,81.4522,81.5117,42035.0
2017-03-29 10:40:00,82.25,82.28,82.18,82.21,40708.0,81.5216,81.5513,81.4522,81.482,40708.0
2017-03-29 10:50:00,82.21,82.22,82.14,82.19,40144.0,81.482,81.4919,81.4126,81.4621,40144.0
2017-03-29 11:00:00,82.19,82.21,82.11,82.17,56173.0,81.4621,81.482,81.3829,81.4423,56173.0
2017-03-29 11:10:00,82.17,82.19,82.05,82.1,32275.0,81.4423,81.4621,81.3234,81.3729,32275.0
2017-03-29 11:20:00,82.11,82.17,82.04,82.16,29981.0,81.3829,81.4423,81.3135,81.4324,29981.0
2017-03-29 11:30:00,82.14,82.15,81.94,81.94,27976.0,81.4126,81.4225,81.2144,81.2144,27976.0
2017-03-29 11:40:00,81.94,82.01,81.91,81.98,46242.0,81.2144,81.2837,81.1846,81.254,46242.0
2017-03-29 11:50:00,81.98,82.01,81.91,81.95,33419.0,81.254,81.2837,81.1846,81.2243,33419.0
2017-03-29 12:00:00,81.97,82.03,81.92,82.02,48520.0,81.2441,81.3036,81.1945,81.2937,48520.0
2017-03-29 12:10:00,82.02,82.12,82.02,82.08,30372.0,81.2937,81.3928,81.2937,81.3531,30372.0
2017-03-29 12:20:00,82.08,82.12,82.07,82.09,25658.0,81.3531,81.3928,81.3432,81.363,25658.0
2017-03-29 12:30:00,82.09,82.12,82.06,82.06,19352.0,81.363,81.3928,81.3333,81.3333,19352.0
2017-03-29 12:40:00,82.06,82.13,82.02,82.04,18685.0,81.3333,81.4027,81.2937,81.3135,18685.0
2017-03-29 12:50:00,82.03,82.06,81.96,81.98,27830.0,81.3036,81.3333,81.2342,81.254,27830.0
2017-03-29 13:00:00,81.98,82.04,81.95,82.01,30438.0,81.254,81.3135,81.2243,81.2837,30438.0
2017-03-29 13:10:00,82.01,82.09,81.99,82.02,31833.0,81.2837,81.363,81.2639,81.2937,31833.0
2017-03-29 13:20:00,82.03,82.06,81.97,82.03,58726.0,81.3036,81.3333,81.2441,81.3036,58726.0
2017-03-29 13:30:00,82.04,82.05,82.01,82.04,28539.0,81.3135,81.3234,81.2837,81.3135,28539.0
2017-03-29 13:40:00,82.04,82.1,82.02,82.09,22776.0,81.3135,81.3729,81.2937,81.363,22776.0
2017-03-29 13:50:00,82.09,82.12,82.02,82.05,47227.0,81.363,81.3928,81.2937,81.3234,47227.0
2017-03-29 14:00:00,82.03,82.04,81.97,81.98,46502.0,81.3036,81.3135,81.2441,81.254,46502.0
2017-03-29 14:10:00,81.97,82.14,81.97,82.14,100926.0,81.2441,81.4126,81.2441,81.4126,100926.0
2017-03-29 14:20:00,82.14,82.24,82.11,82.23,55180.0,81.4126,81.5117,81.3829,81.5018,55180.0
2017-03-29 14:30:00,82.23,82.27,82.16,82.22,40094.0,81.5018,81.5414,81.4324,81.4919,40094.0
2017-03-29 14:40:00,82.22,82.27,82.18,82.23,29401.0,81.4919,81.5414,81.4522,81.5018,29401.0
2017-03-29 14:50:00,82.22,82.33,82.21,82.32,69262.0,81.4919,81.6009,81.482,81.591,69262.0
2017-03-29 15:00:00,82.32,82.34,82.26,82.33,63232.0,81.591,81.6108,81.5315,81.6009,63232.0
2017-03-29 15:10:00,82.33,82.34,82.26,82.32,52821.0,81.6009,81.6108,81.5315,81.591,52821.0
2017-03-29 15:20:00,82.32,82.43,82.31,82.42,36722.0,81.591,81.7,81.5811,81.6901,36722.0
2017-03-29 15:30:00,82.41,82.44,82.39,82.41,53037.0,81.6802,81.7099,81.6604,81.6802,53037.0
2017-03-29 15:40:00,82.41,82.44,82.37,82.4,79047.0,81.6802,81.7099,81.6406,81.6703,79047.0
2017-03-29 15:50:00,82.4,82.41,82.33,82.38,192033.0,81.6703,81.6802,81.6009,81.6505,192033.0
2017-03-30 09:30:00,82.25,82.35,82.02,82.34,93780.0,81.5216,81.6207,81.2937,81.6108,93780.0
2017-03-30 09:40:00,82.35,82.47,82.3,82.42,99209.0,81.6207,81.7397,81.5712,81.6901,99209.0
2017-03-30 09:50:00,82.42,82.48,82.36,82.37,79027.0,81.6901,81.7496,81.6306,81.6406,79027.0
2017-03-30 10:00:00,82.36,82.5,82.35,82.37,45649.0,81.6306,81.7694,81.6207,81.6406,45649.0
2017-03-30 10:10:00,82.37,82.4,82.27,82.29,53404.0,81.6406,81.6703,81.5414,81.5613,53404.0
2017-03-30 10:20:00,82.29,82.29,82.15,82.2,30091.0,81.5613,81.5613,81.4225,81.4721,30091.0
2017-03-30 10:30:00,82.2,82.33,82.18,82.32,44770.0,81.4721,81.6009,81.4522,81.591,44770.0
2017-03-30 10:40:00,82.33,82.37,82.26,82.32,47890.0,81.6009,81.6406,81.5315,81.591,47890.0
2017-03-30 10:50:00,82.33,82.49,82.33,82.46,114158.0,81.6009,81.7595,81.6009,81.7298,114158.0
2017-03-30 11:00:00,82.47,82.48,82.41,82.44,36094.0,81.7397,81.7496,81.6802,81.7099,36094.0
2017-03-30 11:10:00,82.44,82.46,82.39,82.45,63055.0,81.7099,81.7298,81.6604,81.7198,63055.0
2017-03-30 11:20:00,82.46,82.48,82.37,82.38,48341.0,81.7298,81.7496,81.6406,81.6505,48341.0
2017-03-30 11:30:00,82.38,82.41,82.33,82.33,43401.0,81.6505,81.6802,81.6009,81.6009,43401.0
2017-03-30 11:40:00,82.33,82.35,82.26,82.27,68430.0,81.6009,81.6207,81.5315,81.5414,68430.0
2017-03-30 11:50:00,82.27,82.28,82.21,82.23,52701.0,81.5414,81.5513,81.482,81.5018,52701.0
2017-03-30 12:00:00,82.23,82.26,82.13,82.17,107128.0,81.5018,81.5315,81.4027,81.4423,107128.0
2017-03-30 12:10:00,82.18,82.32,82.13,82.31,46917.0,81.4522,81.591,81.4027,81.5811,46917.0
2017-03-30 12:20:00,82.3,82.34,82.23,82.31,29971.0,81.5712,81.6108,81.5018,81.5811,29971.0
2017-03-30 12:30:00,82.31,82.31,82.14,82.15,59176.0,81.5811,81.5811,81.4126,81.4225,59176.0
2017-03-30 12:40:00,82.14,82.22,82.09,82.13,54043.0,81.4126,81.4919,81.363,81.4027,54043.0
2017-03-30 12:50:00,82.13,82.14,82.03,82.04,40389.0,81.4027,81.4126,81.3036,81.3135,40389.0
2017-03-30 13:00:00,82.05,82.11,82.03,82.06,43209.0,81.3234,81.3829,81.3036,81.3333,43209.0
2017-03-30 13:10:00,82.08,82.12,82.01,82.02,40220.0,81.3531,81.3928,81.2837,81.2937,40220.0
2017-03-30 13:20:00,82.03,82.14,82.01,82.08,27490.0,81.3036,81.4126,81.2837,81.3531,27490.0
2017-03-30 13:30:00,82.09,82.14,82.08,82.13,33517.0,81.363,81.4126,81.3531,81.4027,33517.0
2017-03-30 13:40:00,82.14,82.21,82.13,82.13,45126.0,81.4126,81.482,81.4027,81.4027,45126.0
2017-03-30 13:50:00,82.12,82.13,82.08,82.11,30815.0,81.3928,81.4027,81.3531,81.3829,30815.0
2017-03-30 14:00:00,82.11,82.22,82.1,82.21,59350.0,81.3829,81.4919,81.3729,81.482,59350.0
2017-03-30 14:10:00,82.21,82.29,82.2,82.26,29411.0,81.482,81.5613,81.4721,81.5315,29411.0
2017-03-30 14:20:00,82.27,82.32,82.26,82.31,37487.0,81.5414,81.591,81.5315,81.5811,37487.0
2017-03-30 14:30:00,82.31,82.43,82.29,82.42,70150.0,81.5811,81.7,81.5613,81.6901,70150.0
2017-03-30 14:40:00,82.43,82.44,82.34,82.42,66630.0,81.7,81.7099,81.6108,81.6901,66630.0
2017-03-30 14:50:00,82.42,82.45,82.35,82.39,55609.0,81.6901,81.7198,81.6207,81.6604,55609.0
2017-03-30 15:00:00,82.39,82.44,82.38,82.39,50788.0,81.6604,81.7099,81.6505,81.6604,50788.0
2017-03-30 15:10:00,82.38,82.4,82.33,82.39,71157.0,81.6505,81.6703,81.6009,81.6604,71157.0
2017-03-30 15:20:00,82.38,82.45,82.38,82.43,70864.0,81.6505,81.7198,81.6505,81.7,70864.0
2017-03-30 15:30:00,82.42,82.45,82.37,82.42,95317.0,81.6901,81.7198,81.6406,81.6901,95317.0
2017-03-30 15:40:00,82.42,82.5,82.39,82.48,179772.0,81.6901,81.7694,81.6604,81.7496,179772.0
2017-03-30 15:50:00,82.49,82.59,82.46,82.56,359040.0,81.7595,81.8586,81.7298,81.8289,359040.0
2017-03-31 09:30:00,82.27,82.49,82.19,82.42,182391.0,81.5414,81.7595,81.4621,81.6901,182391.0
2017-03-31 09:40:00,82.45,82.62,82.36,82.44,52078.0,81.7198,81.8883,81.6306,81.7099,52078.0
2017-03-31 09:50:00,82.44,82.67,82.43,82.54,49212.0,81.7099,81.9379,81.7,81.809,49212.0
2017-03-31 10:00:00,82.56,82.74,82.55,82.65,54646.0,81.8289,82.0073,81.819,81.9181,54646.0
2017-03-31 10:10:00,82.63,82.7,82.54,82.66,38937.0,81.8983,81.9676,81.809,81.928,38937.0
2017-03-31 10:20:00,82.66,82.69,82.47,82.54,75783.0,81.928,81.9577,81.7397,81.809,75783.0
2017-03-31 10:30:00,82.54,82.76,82.53,82.73,88879.0,81.809,82.0271,81.7991,81.9974,88879.0
2017-03-31 10:40:00,82.73,82.86,82.69,82.86,48803.0,81.9974,82.1262,81.9577,82.1262,48803.0
2017-03-31 10:50:00,82.84,82.84,82.73,82.74,34185.0,82.1064,82.1064,81.9974,82.0073,34185.0
2017-03-31 11:00:00,82.74,82.88,82.69,82.88,51131.0,82.0073,82.146,81.9577,82.146,51131.0
2017-03-31 11:10:00,82.88,82.93,82.79,82.79,56356.0,82.146,82.1956,82.0568,82.0568,56356.0
2017-03-31 11:20:00,82.79,82.79,82.7,82.71,28694.0,82.0568,82.0568,81.9676,81.9775,28694.0
2017-03-31 11:30:00,82.72,82.79,82.7,82.76,30319.0,81.9875,82.0568,81.9676,82.0271,30319.0
2017-03-31 11:40:00,82.75,82.75,82.66,82.68,31394.0,82.0172,82.0172,81.928,81.9478,31394.0
2017-03-31 11:50:00,82.69,82.69,82.63,82.67,25076.0,81.9577,81.9577,81.8983,81.9379,25076.0
2017-03-31 12:00:00,82.67,82.76,82.67,82.76,28408.0,81.9379,82.0271,81.9379,82.0271,28408.0
2017-03-31 12:10:00,82.77,82.82,82.72,82.73,26714.0,82.037,82.0866,81.9875,81.9974,26714.0
2017-03-31 12:20:00,82.74,82.78,82.69,82.76,50476.0,82.0073,82.0469,81.9577,82.0271,50476.0
2017-03-31 12:30:00,82.77,82.8,82.73,82.78,17894.0,82.037,82.0667,81.9974,82.0469,17894.0
2017-03-31 12:40:00,82.8,82.84,82.78,82.83,20033.0,82.0667,82.1064,82.0469,82.0965,20033.0
2017-03-31 12:50:00,82.82,82.84,82.75,82.79,18677.0,82.0866,82.1064,82.0172,82.0568,18677.0
2017-03-31 13:00:00,82.79,82.81,82.74,82.75,30582.0,82.0568,82.0767,82.0073,82.0172,30582.0
2017-03-31 13:10:00,82.76,82.81,82.74,82.76,34379.0,82.0271,82.0767,82.0073,82.0271,34379.0
2017-03-31 13:20:00,82.75,82.76,82.7,82.73,15920.0,82.0172,82.0271,81.9676,81.9974,15920.0
2017-03-31 13:30:00,82.74,82.8,82.73,82.8,59189.0,82.0073,82.0667,81.9974,82.0667,59189.0
2017-03-31 13:40:00,82.79,82.79,82.73,82.77,47258.0,82.0568,82.0568,81.9974,82.037,47258.0
2017-03-31 13:50:00,82.77,82.77,82.64,82.66,36903.0,82.037,82.037,81.9082,81.928,36903.0
2017-03-31 14:00:00,82.65,82.68,82.56,82.57,55677.0,81.9181,81.9478,81.8289,81.8388,55677.0
2017-03-31 14:10:00,82.58,82.61,82.53,82.58,48357.0,81.8487,81.8784,81.7991,81.8487,48357.0
2017-03-31 14:20:00,82.58,82.67,82.55,82.63,37933.0,81.8487,81.9379,81.819,81.8983,37933.0
2017-03-31 14:30:00,82.64,82.7,82.62,82.68,44206.0,81.9082,81.9676,81.8883,81.9478,44206.0
2017-03-31 14:40:00,82.67,82.73,82.67,82.68,45262.0,81.9379,81.9974,81.9379,81.9478,45262.0
2017-03-31 14:50:00,82.69,82.72,82.64,82.66,51901.0,81.9577,81.9875,81.9082,81.928,51901.0
2017-03-31 15:00:00,82.66,82.7,82.65,82.68,71229.0,81.928,81.9676,81.9181,81.9478,71229.0
2017-03-31 15:10:00,82.67,82.69,82.64,82.64,67327.0,81.9379,81.9577,81.9082,81.9082,67327.0
2017-03-31 15:20:00,82.64,82.72,82.61,82.7,151630.0,81.9082,81.9875,81.8784,81.9676,151630.0
2017-03-31 15:30:00,82.7,82.82,82.7,82.73,94073.0,81.9676,82.0866,81.9676,81.9974,94073.0
2017-03-31 15:40:00,82.71,82.78,82.64,82.67,134001.0,81.9775,82.0469,81.9082,81.9379,134001.0
2017-03-31 15:50:00,82.67,82.68,82.46,82.5,294678.0,81.9379,81.9478,81.7298,81.7694,294678.0
2017-04-03 09:30:00,82.61,82.84,82.59,82.71,213505.0,81.8784,82.1064,81.8586,81.9775,213505.0
2017-04-03 09:40:00,82.7,82.91,82.67,82.82,147788.0,81.9676,82.1758,81.9379,82.0866,147788.0
2017-04-03 09:50:00,82.84,82.87,82.64,82.78,152815.0,82.1064,82.1361,81.9082,82.0469,152815.0
2017-04-03 10:00:00,82.79,82.98,82.74,82.8,169242.0,82.0568,82.2452,82.0073,82.0667,169242.0
2017-04-03 10:10:00,82.79,82.82,82.67,82.7,115500.0,82.0568,82.0866,81.9379,81.9676,115500.0
2017-04-03 10:20:00,82.69,82.78,82.55,82.55,85968.0,81.9577,82.0469,81.819,81.819,85968.0
2017-04-03 10:30:00,82.55,82.59,82.28,82.42,83873.0,81.819,81.8586,81.5513,81.6901,83873.0
2017-04-03 10:40:00,82.42,82.47,82.1,82.17,163314.0,81.6901,81.7397,81.3729,81.4423,163314.0
2017-04-03 10:50:00,82.15,82.21,81.92,81.94,86949.0,81.4225,81.482,81.1945,81.2144,86949.0
2017-04-03 11:00:00,81.93,82.03,81.78,81.79,94956.0,81.2044,81.3036,81.0558,81.0657,94956.0
2017-04-03 11:10:00,81.8,81.91,81.72,81.83,146490.0,81.0756,81.1846,80.9963,81.1053,146490.0
2017-04-03 11:20:00,81.84,82.0,81.8,81.97,63523.0,81.1152,81.2738,81.0756,81.2441,63523.0
2017-04-03 11:30:00,81.97,82.05,81.84,81.91,43563.0,81.2441,81.3234,81.1152,81.1846,43563.0
2017-04-03 11:40:00,81.89,81.97,81.85,81.87,64250.0,81.1648,81.2441,81.1252,81.145,64250.0
2017-04-03 11:50:00,81.86,81.93,81.8,81.85,38282.0,81.1351,81.2044,81.0756,81.1252,38282.0
2017-04-03 12:00:00,81.84,81.84,81.55,81.66,58080.0,81.1152,81.1152,80.8278,80.9368,58080.0
2017-04-03 12:10:00,81.65,81.77,81.63,81.67,53827.0,80.9269,81.0459,80.9071,80.9468,53827.0
2017-04-03 12:20:00,81.67,81.74,81.65,81.7,35349.0,80.9468,81.0161,80.9269,80.9765,35349.0
2017-04-03 12:30:00,81.7,81.85,81.7,81.85,52431.0,80.9765,81.1252,80.9765,81.1252,52431.0
2017-04-03 12:40:00,81.85,81.99,81.84,81.99,30320.0,81.1252,81.2639,81.1152,81.2639,30320.0
2017-04-03 12:50:00,81.97,82.0,81.93,81.98,45116.0,81.2441,81.2738,81.2044,81.254,45116.0
2017-04-03 13:00:00,81.99,82.0,81.92,81.93,45272.0,81.2639,81.2738,81.1945,81.2044,45272.0
2017-04-03 13:10:00,81.94,82.07,81.93,81.98,36854.0,81.2144,81.3432,81.2044,81.254,36854.0
2017-04-03 13:20:00,81.97,82.07,81.96,82.07,33738.0,81.2441,81.3432,81.2342,81.3432,33738.0
2017-04-03 13:30:00,82.07,82.07,81.99,82.04,53668.0,81.3432,81.3432,81.2639,81.3135,53668.0
2017-04-03 13:40:00,82.03,82.04,81.91,81.92,78236.0,81.3036,81.3135,81.1846,81.1945,78236.0
2017-04-03 13:50:00,81.92,82.0,81.9,81.99,32507.0,81.1945,81.2738,81.1747,81.2639,32507.0
2017-04-03 14:00:00,81.99,82.03,81.93,81.98,31109.0,81.2639,81.3036,81.2044,81.254,31109.0
2017-04-03 14:10:00,81.98,82.01,81.92,81.95,32309.0,81.254,81.2837,81.1945,81.2243,32309.0
2017-04-03 14:20:00,81.95,82.18,81.94,82.18,47478.0,81.2243,81.4522,81.2144,81.4522,47478.0
2017-04-03 14:30:00,82.15,82.16,82.09,82.1,37917.0,81.4225,81.4324,81.363,81.3729,37917.0
2017-04-03 14:40:00,82.1,82.23,82.09,82.17,52688.0,81.3729,81.5018,81.363,81.4423,52688.0
2017-04-03 14:50:00,82.17,82.22,82.12,82.12,41551.0,81.4423,81.4919,81.3928,81.3928,41551.0
2017-04-03 15:00:00,82.13,82.21,82.11,82.18,38475.0,81.4027,81.482,81.3829,81.4522,38475.0
2017-04-03 15:10:00,82.19,82.3,82.18,82.21,85081.0,81.4621,81.5712,81.4522,81.482,85081.0
2017-04-03 15:20:00,82.22,82.4,82.2,82.38,96862.0,81.4919,81.6703,81.4721,81.6505,96862.0
2017-04-03 15:30:00,82.38,82.4,82.3,82.38,71147.0,81.6505,81.6703,81.5712,81.6505,71147.0
2017-04-03 15:40:00,82.38,82.43,82.36,82.41,143833.0,81.6505,81.7,81.6306,81.6802,143833.0
2017-04-03 15:50:00,82.41,82.42,82.3,82.3,247355.0,81.6802,81.6901,81.5712,81.5712,247355.0
2017-04-04 09:30:00,82.74,83.0,82.53,82.94,228066.0,82.0073,82.265,81.7991,82.2055,228066.0
2017-04-04 09:40:00,82.97,83.13,82.94,82.95,237088.0,82.2352,82.3938,82.2055,82.2154,237088.0
2017-04-04 09:50:00,82.97,83.03,82.76,82.9,162544.0,82.2352,82.2947,82.0271,82.1659,162544.0
2017-04-04 10:00:00,82.9,83.04,82.7,82.75,194272.0,82.1659,82.3046,81.9676,82.0172,194272.0
2017-04-04 10:10:00,82.76,82.8,82.58,82.71,98031.0,82.0271,82.0667,81.8487,81.9775,98031.0
2017-04-04 10:20:00,82.69,82.69,82.56,82.67,78180.0,81.9577,81.9577,81.8289,81.9379,78180.0
2017-04-04 10:30:00,82.67,82.79,82.63,82.64,151133.0,81.9379,82.0568,81.8983,81.9082,151133.0
2017-04-04 10:40:00,82.65,82.73,82.55,82.6,132417.0,81.9181,81.9974,81.819,81.8685,132417.0
2017-04-04 10:50:00,82.61,82.75,82.57,82.72,110712.0,81.8784,82.0172,81.8388,81.9875,110712.0
2017-04-04 11:00:00,82.71,82.87,82.64,82.86,77768.0,81.9775,82.1361,81.9082,82.1262,77768.0
2017-04-04 11:10:00,82.86,83.03,82.81,82.99,159823.0,82.1262,82.2947,82.0767,82.2551,159823.0
2017-04-04 11:20:00,82.98,83.04,82.91,82.98,97930.0,82.2452,82.3046,82.1758,82.2452,97930.0
2017-04-04 11:30:00,82.98,83.06,82.94,82.95,87009.0,82.2452,82.3244,82.2055,82.2154,87009.0
2017-04-04 11:40:00,82.96,83.0,82.92,82.96,64430.0,82.2253,82.265,82.1857,82.2253,64430.0
2017-04-04 11:50:00,82.97,82.97,82.82,82.82,54506.0,82.2352,82.2352,82.0866,82.0866,54506.0
2017-04-04 12:00:00,82.81,82.82,82.7,82.75,57245.0,82.0767,82.0866,81.9676,82.0172,57245.0
2017-04-04 12:10:00,82.74,82.79,82.72,82.78,30144.0,82.0073,82.0568,81.9875,82.0469,30144.0
2017-04-04 12:20:00,82.76,82.81,82.72,82.79,38012.0,82.0271,82.0767,81.9875,82.0568,38012.0
2017-04-04 12:30:00,82.79,82.84,82.73,82.83,39063.0,82.0568,82.1064,81.9974,82.0965,39063.0
2017-04-04 12:40:00,82.83,82.83,82.72,82.74,25867.0,82.0965,82.0965,81.9875,82.0073,25867.0
2017-04-04 12:50:00,82.73,82.75,82.7,82.71,55162.0,81.9974,82.0172,81.9676,81.9775,55162.0
2017-04-04 13:00:00,82.71,82.73,82.61,82.64,81155.0,81.9775,81.9974,81.8784,81.9082,81155.0
2017-04-04 13:10:00,82.65,82.82,82.64,82.8,33300.0,81.9181,82.0866,81.9082,82.0667,33300.0
2017-04-04 13:20:00,82.8,82.81,82.77,82.77,44463.0,82.0667,82.0767,82.037,82.037,44463.0
2017-04-04 13:30:00,82.77,82.82,82.75,82.78,34271.0,82.037,82.0866,82.0172,82.0469,34271.0
2017-04-04 13:40:00,82.78,82.84,82.78,82.8,25963.0,82.0469,82.1064,82.0469,82.0667,25963.0
2017-04-04 13:50:00,82.79,82.89,82.78,82.89,39223.0,82.0568,82.1559,82.0469,82.1559,39223.0
2017-04-04 14:00:00,82.89,83.02,82.88,82.92,113521.0,82.1559,82.2848,82.146,82.1857,113521.0
2017-04-04 14:10:00,82.92,82.98,82.89,82.97,40397.0,82.1857,82.2452,82.1559,82.2352,40397.0
2017-04-04 14:20:00,82.97,83.02,82.91,82.94,91911.0,82.2352,82.2848,82.1758,82.2055,91911.0
2017-04-04 14:30:00,82.94,83.07,82.93,83.0,94616.0,82.2055,82.3344,82.1956,82.265,94616.0
2017-04-04 14:40:00,82.99,83.11,82.98,83.03,206387.0,82.2551,82.374,82.2452,82.2947,206387.0
2017-04-04 14:50:00,83.03,83.03,82.98,82.98,79537.0,82.2947,82.2947,82.2452,82.2452,79537.0
2017-04-04 15:00:00,82.98,83.01,82.93,82.97,97186.0,82.2452,82.2749,82.1956,82.2352,97186.0
2017-04-04 15:10:00,82.96,83.06,82.95,83.04,101608.0,82.2253,82.3244,82.2154,82.3046,101608.0
2017-04-04 15:20:00,83.03,83.04,82.97,82.97,82200.0,82.2947,82.3046,82.2352,82.2352,82200.0
2017-04-04 15:30:00,82.98,83.06,82.97,82.99,115070.0,82.2452,82.3244,82.2352,82.2551,115070.0
2017-04-04 15:40:00,82.98,82.99,82.91,82.91,93436.0,82.2452,82.2551,82.1758,82.1758,93436.0
2017-04-04 15:50:00,82.92,82.98,82.9,82.97,241840.0,82.1857,82.2452,82.1659,82.2352,241840.0
2017-04-05 09:30:00,83.19,83.33,83.01,83.31,164739.0,82.4533,82.5921,82.2749,82.5722,164739.0
2017-04-05 09:40:00,83.29,83.54,83.27,83.54,148860.0,82.5524,82.8002,82.5326,82.8002,148860.0
2017-04-05 09:50:00,83.53,83.78,83.53,83.72,163296.0,82.7903,83.0381,82.7903,82.9786,163296.0
2017-04-05 10:00:00,83.71,83.79,83.51,83.52,205250.0,82.9687,83.048,82.7705,82.7804,205250.0
2017-04-05 10:10:00,83.51,83.8,83.51,83.8,89320.0,82.7705,83.0579,82.7705,83.0579,89320.0
2017-04-05 10:20:00,83.8,84.07,83.77,84.06,166721.0,83.0579,83.3255,83.0282,83.3156,166721.0
2017-04-05 10:30:00,84.06,84.2,84.02,84.2,218665.0,83.3156,83.4543,83.2759,83.4543,218665.0
2017-04-05 10:40:00,84.2,86.42,84.2,85.42,1286750.0,83.4543,85.6547,83.4543,84.6635,1286750.0
2017-04-05 10:50:00,85.44,85.54,84.55,84.81,1272616.0,84.6834,84.7825,83.8012,84.0589,1272616.0
2017-04-05 11:00:00,84.82,85.35,84.72,85.04,604674.0,84.0689,84.5942,83.9697,84.2869,604674.0
2017-04-05 11:10:00,85.06,85.92,85.0,85.8,535899.0,84.3067,85.1591,84.2473,85.0402,535899.0
2017-04-05 11:20:00,85.8,85.89,85.34,85.41,850231.0,85.0402,85.1294,84.5843,84.6536,850231.0
2017-04-05 11:30:00,85.38,85.5,85.12,85.25,601714.0,84.6239,84.7428,84.3662,84.495,601714.0
2017-04-05 11:40:00,85.27,85.27,85.05,85.12,236476.0,84.5149,84.5149,84.2968,84.3662,236476.0
2017-04-05 11:50:00,85.12,85.35,85.02,85.33,141544.0,84.3662,84.5942,84.2671,84.5743,141544.0
2017-04-05 12:00:00,85.35,85.39,85.15,85.25,88724.0,84.5942,84.6338,84.3959,84.495,88724.0
2017-04-05 12:10:00,85.25,85.37,85.24,85.35,113431.0,84.495,84.614,84.4851,84.5942,113431.0
2017-04-05 12:20:00,85.35,85.52,85.32,85.42,118594.0,84.5942,84.7627,84.5644,84.6635,118594.0
2017-04-05 12:30:00,85.43,85.53,85.27,85.5,119972.0,84.6735,84.7726,84.5149,84.7428,119972.0
2017-04-05 12:40:00,85.5,85.75,85.48,85.71,147418.0,84.7428,84.9906,84.723,84.951,147418.0
2017-04-05 12:50:00,85.72,86.05,85.72,85.75,296481.0,84.9609,85.288,84.9609,84.9906,296481.0
2017-04-05 13:00:00,85.76,85.87,85.62,85.74,213360.0,85.0005,85.1096,84.8618,84.9807,213360.0
2017-04-05 13:10:00,85.73,86.0,85.64,85.68,164556.0,84.9708,85.2384,84.8816,84.9212,164556.0
2017-04-05 13:20:00,85.67,85.9,85.65,85.85,223296.0,84.9113,85.1393,84.8915,85.0897,223296.0
2017-04-05 13:30:00,85.86,85.98,85.86,85.94,102824.0,85.0996,85.2186,85.0996,85.1789,102824.0
2017-04-05 13:40:00,85.94,85.97,85.7,85.9,168815.0,85.1789,85.2087,84.9411,85.1393,168815.0
2017-04-05 13:50:00,85.9,86.0,85.89,85.91,96686.0,85.1393,85.2384,85.1294,85.1492,96686.0
2017-04-05 14:00:00,85.9,85.99,85.59,85.94,149748.0,85.1393,85.2285,84.832,85.1789,149748.0
2017-04-05 14:10:00,85.93,86.0,85.82,85.82,131594.0,85.169,85.2384,85.06,85.06,131594.0
2017-04-05 14:20:00,85.82,85.85,85.56,85.79,135520.0,85.06,85.0897,84.8023,85.0303,135520.0
2017-04-05 14:30:00,85.78,85.78,85.45,85.47,97604.0,85.0204,85.0204,84.6933,84.7131,97604.0
2017-04-05 14:40:00,85.46,85.63,85.42,85.53,179522.0,84.7032,84.8717,84.6635,84.7726,179522.0
2017-04-05 14:50:00,85.52,85.58,85.3,85.42,207061.0,84.7627,84.8221,84.5446,84.6635,207061.0
2017-04-05 15:00:00,85.42,85.89,85.34,85.65,257805.0,84.6635,85.1294,84.5843,84.8915,257805.0
2017-04-05 15:10:00,85.66,85.66,85.34,85.46,263277.0,84.9014,84.9014,84.5843,84.7032,263277.0
2017-04-05 15:20:00,85.47,85.48,85.13,85.47,374796.0,84.7131,84.723,84.3761,84.7131,374796.0
2017-04-05 15:30:00,85.46,85.48,85.12,85.19,441968.0,84.7032,84.723,84.3662,84.4356,441968.0
2017-04-05 15:40:00,85.2,85.38,85.13,85.2,393441.0,84.4455,84.6239,84.3761,84.4455,393441.0
2017-04-05 15:50:00,85.19,85.39,85.16,85.36,810636.0,84.4356,84.6338,84.4058,84.6041,810636.0
2017-04-06 09:30:00,85.42,85.45,84.74,85.03,223781.0,84.6635,84.6933,83.9896,84.277,223781.0
2017-04-06 09:40:00,85.0,85.04,84.37,84.41,221288.0,84.2473,84.2869,83.6228,83.6625,221288.0
2017-04-06 09:50:00,84.44,84.98,84.42,84.82,123022.0,83.6922,84.2274,83.6724,84.0689,123022.0
2017-04-06 10:00:00,84.8,84.84,84.56,84.58,191214.0,84.049,84.0887,83.8112,83.831,191214.0
2017-04-06 10:10:00,84.58,84.7,84.39,84.41,172932.0,83.831,83.9499,83.6427,83.6625,172932.0
2017-04-06 10:20:00,84.4,84.7,84.37,84.63,159125.0,83.6526,83.9499,83.6228,83.8805,159125.0
2017-04-06 10:30:00,84.65,84.87,84.64,84.78,136057.0,83.9004,84.1184,83.8905,84.0292,136057.0
2017-04-06 10:40:00,84.77,84.87,84.59,84.84,131895.0,84.0193,84.1184,83.8409,84.0887,131895.0
2017-04-06 10:50:00,84.84,84.91,84.66,84.78,83110.0,84.0887,84.1581,83.9103,84.0292,83110.0
2017-04-06 11:00:00,84.79,84.94,84.76,84.88,123239.0,84.0391,84.1878,84.0094,84.1283,123239.0
2017-04-06 11:10:00,84.89,85.06,84.76,85.01,153121.0,84.1382,84.3067,84.0094,84.2572,153121.0
2017-04-06 11:20:00,84.99,85.32,84.96,85.23,159925.0,84.2374,84.5644,84.2076,84.4752,159925.0
2017-04-06 11:30:00,85.23,85.32,85.05,85.14,197923.0,84.4752,84.5644,84.2968,84.386,197923.0
2017-04-06 11:40:00,85.14,85.15,84.99,85.04,59303.0,84.386,84.3959,84.2374,84.2869,59303.0
2017-04-06 11:50:00,85.02,85.16,84.99,85.15,61950.0,84.2671,84.4058,84.2374,84.3959,61950.0
2017-04-06 12:00:00,85.16,85.18,84.86,84.89,48412.0,84.4058,84.4257,84.1085,84.1382,48412.0
2017-04-06 12:10:00,84.9,84.92,84.76,84.83,51716.0,84.1481,84.168,84.0094,84.0788,51716.0
2017-04-06 12:20:00,84.83,84.9,84.8,84.85,45713.0,84.0788,84.1481,84.049,84.0986,45713.0
2017-04-06 12:30:00,84.85,84.92,84.78,84.85,39107.0,84.0986,84.168,84.0292,84.0986,39107.0
2017-04-06 12:40:00,84.85,84.87,84.7,84.73,49204.0,84.0986,84.1184,83.9499,83.9797,49204.0
2017-04-06 12:50:00,84.73,84.77,84.59,84.63,62154.0,83.9797,84.0193,83.8409,83.8805,62154.0
2017-04-06 13:00:00,84.64,84.74,84.62,84.73,72518.0,83.8905,83.9896,83.8706,83.9797,72518.0
2017-04-06 13:10:00,84.73,84.84,84.71,84.81,52145.0,83.9797,84.0887,83.9598,84.0589,52145.0
2017-04-06 13:20:00,84.81,84.9,84.8,84.85,49433.0,84.0589,84.1481,84.049,84.0986,49433.0
2017-04-06 13:30:00,84.84,84.94,84.83,84.9,50121.0,84.0887,84.1878,84.0788,84.1481,50121.0
2017-04-06 13:40:00,84.9,85.03,84.9,84.97,65225.0,84.1481,84.277,84.1481,84.2175,65225.0
2017-04-06 13:50:00,84.97,85.0,84.86,84.86,40943.0,84.2175,84.2473,84.1085,84.1085,40943.0
2017-04-06 14:00:00,84.86,85.03,84.85,84.97,84336.0,84.1085,84.277,84.0986,84.2175,84336.0
2017-04-06 14:10:00,84.97,85.08,84.95,85.02,105903.0,84.2175,84.3266,84.1977,84.2671,105903.0
2017-04-06 14:20:00,85.01,85.08,84.96,84.98,89994.0,84.2572,84.3266,84.2076,84.2274,89994.0
2017-04-06 14:30:00,84.98,85.02,84.95,84.98,66473.0,84.2274,84.2671,84.1977,84.2274,66473.0
2017-04-06 14:40:00,84.98,85.05,84.78,84.85,85328.0,84.2274,84.2968,84.0292,84.0986,85328.0
2017-04-06 14:50:00,84.85,84.92,84.72,84.78,95661.0,84.0986,84.168,83.9697,84.0292,95661.0
2017-04-06 15:00:00,84.78,84.92,84.78,84.91,85577.0,84.0292,84.168,84.0292,84.1581,85577.0
2017-04-06 15:10:00,84.91,84.98,84.9,84.92,78821.0,84.1581,84.2274,84.1481,84.168,78821.0
2017-04-06 15:20:00,84.92,85.02,84.89,84.96,104724.0,84.168,84.2671,84.1382,84.2076,104724.0
2017-04-06 15:30:00,84.96,85.07,84.91,85.04,151468.0,84.2076,84.3166,84.1581,84.2869,151468.0
2017-04-06 15:40:00,85.05,85.06,84.88,84.94,194624.0,84.2968,84.3067,84.1283,84.1878,194624.0
2017-04-06 15:50:00,84.93,85.04,84.92,84.99,302263.0,84.1779,84.2869,84.168,84.2374,302263.0
2017-04-07 09:30:00,84.73,84.85,84.41,84.74,152085.0,83.9797,84.0986,83.6625,83.9896,152085.0
2017-04-07 09:40:00,84.75,84.83,84.5,84.6,68898.0,83.9995,84.0788,83.7517,83.8508,68898.0
2017-04-07 09:50:00,84.59,84.7,84.24,84.34,140857.0,83.8409,83.9499,83.494,83.5931,140857.0
2017-04-07 10:00:00,84.33,84.49,84.25,84.39,104259.0,83.5832,83.7418,83.5039,83.6427,104259.0
2017-04-07 10:10:00,84.38,84.54,84.34,84.43,127438.0,83.6328,83.7913,83.5931,83.6823,127438.0
2017-04-07 10:20:00,84.47,84.52,84.06,84.28,148539.0,83.722,83.7715,83.3156,83.5336,148539.0
2017-04-07 10:30:00,84.29,84.75,84.16,84.48,128102.0,83.5435,83.9995,83.4147,83.7319,128102.0
2017-04-07 10:40:00,84.49,84.52,84.4,84.42,95559.0,83.7418,83.7715,83.6526,83.6724,95559.0
2017-04-07 10:50:00,84.4,84.44,84.22,84.27,83050.0,83.6526,83.6922,83.4742,83.5237,83050.0
2017-04-07 11:00:00,84.28,84.32,84.2,84.22,35089.0,83.5336,83.5733,83.4543,83.4742,35089.0
2017-04-07 11:10:00,84.21,84.21,84.01,84.06,186455.0,83.4643,83.4643,83.266,83.3156,186455.0
2017-04-07 11:20:00,84.05,84.07,83.93,83.96,332839.0,83.3057,83.3255,83.1867,83.2165,332839.0
2017-04-07 11:30:00,83.98,84.04,83.82,83.97,303887.0,83.2363,83.2958,83.0777,83.2264,303887.0
2017-04-07 11:40:00,83.97,84.04,83.85,83.9,132865.0,83.2264,83.2958,83.1074,83.157,132865.0
2017-04-07 11:50:00,83.9,83.93,83.88,83.89,49610.0,83.157,83.1867,83.1372,83.1471,49610.0
2017-04-07 12:00:00,83.88,84.0,83.85,83.99,77839.0,83.1372,83.2561,83.1074,83.2462,77839.0
2017-04-07 12:10:00,83.99,84.04,83.91,83.95,64232.0,83.2462,83.2958,83.1669,83.2066,64232.0
2017-04-07 12:20:00,83.94,83.97,83.91,83.95,39425.0,83.1966,83.2264,83.1669,83.2066,39425.0
2017-04-07 12:30:00,83.95,84.05,83.95,83.98,69241.0,83.2066,83.3057,83.2066,83.2363,69241.0
2017-04-07 12:40:00,84.0,84.07,83.99,84.07,98777.0,83.2561,83.3255,83.2462,83.3255,98777.0
2017-04-07 12:50:00,84.08,84.12,84.06,84.11,38343.0,83.3354,83.3751,83.3156,83.3651,38343.0
2017-04-07 13:00:00,84.1,84.1,84.01,84.07,87808.0,83.3552,83.3552,83.266,83.3255,87808.0
2017-04-07 13:10:00,84.06,84.08,84.01,84.03,25066.0,83.3156,83.3354,83.266,83.2859,25066.0
2017-04-07 13:20:00,84.03,84.25,84.02,84.24,43922.0,83.2859,83.5039,83.2759,83.494,43922.0
2017-04-07 13:30:00,84.22,84.3,84.16,84.18,32732.0,83.4742,83.5535,83.4147,83.4345,32732.0
2017-04-07 13:40:00,84.19,84.25,84.15,84.17,44603.0,83.4444,83.5039,83.4048,83.4246,44603.0
2017-04-07 13:50:00,84.17,84.38,84.17,84.36,43472.0,83.4246,83.6328,83.4246,83.6129,43472.0
2017-04-07 14:00:00,84.36,84.4,84.32,84.34,29572.0,83.6129,83.6526,83.5733,83.5931,29572.0
2017-04-07 14:10:00,84.34,84.4,84.33,84.36,28914.0,83.5931,83.6526,83.5832,83.6129,28914.0
2017-04-07 14:20:00,84.36,84.43,84.36,84.41,52703.0,83.6129,83.6823,83.6129,83.6625,52703.0
2017-04-07 14:30:00,84.41,84.44,84.4,84.44,72645.0,83.6625,83.6922,83.6526,83.6922,72645.0
2017-04-07 14:40:00,84.44,84.52,84.42,84.49,179811.0,83.6922,83.7715,83.6724,83.7418,179811.0
2017-04-07 14:50:00,84.5,84.52,84.44,84.44,67075.0,83.7517,83.7715,83.6922,83.6922,67075.0
2017-04-07 15:00:00,84.42,84.5,84.42,84.46,133237.0,83.6724,83.7517,83.6724,83.712,133237.0
2017-04-07 15:10:00,84.46,84.5,84.45,84.47,230324.0,83.712,83.7517,83.7021,83.722,230324.0
2017-04-07 15:20:00,84.47,84.51,84.43,84.46,80815.0,83.722,83.7616,83.6823,83.712,80815.0
2017-04-07 15:30:00,84.45,84.48,84.34,84.4,161599.0,83.7021,83.7319,83.5931,83.6526,161599.0
2017-04-07 15:40:00,84.41,84.5,84.4,84.46,123687.0,83.6625,83.7517,83.6526,83.712,123687.0
2017-04-07 15:50:00,84.47,84.54,84.37,84.38,254040.0,83.722,83.7913,83.6228,83.6328,254040.0
2017-04-10 09:30:00,84.13,84.19,83.86,84.13,411604.0,83.385,83.4444,83.1174,83.385,411604.0
2017-04-10 09:40:00,84.14,84.35,84.11,84.21,167221.0,83.3949,83.603,83.3651,83.4643,167221.0
2017-04-10 09:50:00,84.21,84.29,84.1,84.21,58544.0,83.4643,83.5435,83.3552,83.4643,58544.0
2017-04-10 10:00:00,84.23,84.24,84.08,84.15,75402.0,83.4841,83.494,83.3354,83.4048,75402.0
2017-04-10 10:10:00,84.14,84.22,84.1,84.19,41116.0,83.3949,83.4742,83.3552,83.4444,41116.0
2017-04-10 10:20:00,84.18,84.32,84.16,84.23,60317.0,83.4345,83.5733,83.4147,83.4841,60317.0
2017-04-10 10:30:00,84.22,84.5,84.22,84.44,45929.0,83.4742,83.7517,83.4742,83.6922,45929.0
2017-04-10 10:40:00,84.42,84.48,84.35,84.46,24204.0,83.6724,83.7319,83.603,83.712,24204.0
2017-04-10 10:50:00,84.45,84.46,84.29,84.37,43951.0,83.7021,83.712,83.5435,83.6228,43951.0
2017-04-10 11:00:00,84.35,84.42,84.34,84.4,76744.0,83.603,83.6724,83.5931,83.6526,76744.0
2017-04-10 11:10:00,84.4,84.47,84.35,84.45,55161.0,83.6526,83.722,83.603,83.7021,55161.0
2017-04-10 11:20:00,84.45,84.61,84.43,84.57,117685.0,83.7021,83.8607,83.6823,83.8211,117685.0
2017-04-10 11:30:00,84.56,84.56,84.34,84.34,50552.0,83.8112,83.8112,83.5931,83.5931,50552.0
2017-04-10 11:40:00,84.33,84.38,84.27,84.38,71131.0,83.5832,83.6328,83.5237,83.6328,71131.0
2017-04-10 11:50:00,84.39,84.4,84.32,84.33,38188.0,83.6427,83.6526,83.5733,83.5832,38188.0
2017-04-10 12:00:00,84.34,84.34,84.28,84.3,31667.0,83.5931,83.5931,83.5336,83.5535,31667.0
2017-04-10 12:10:00,84.3,84.31,84.07,84.09,69481.0,83.5535,83.5634,83.3255,83.3453,69481.0
2017-04-10 12:20:00,84.09,84.19,84.08,84.08,63911.0,83.3453,83.4444,83.3354,83.3354,63911.0
2017-04-10 12:30:00,84.09,84.19,84.07,84.08,78370.0,83.3453,83.4444,83.3255,83.3354,78370.0
2017-04-10 12:40:00,84.08,84.16,84.0,84.08,166836.0,83.3354,83.4147,83.2561,83.3354,166836.0
2017-04-10 12:50:00,84.1,84.19,84.07,84.12,35978.0,83.3552,83.4444,83.3255,83.3751,35978.0
2017-04-10 13:00:00,84.12,84.21,84.11,84.18,21505.0,83.3751,83.4643,83.3651,83.4345,21505.0
2017-04-10 13:10:00,84.18,84.19,84.04,84.05,93937.0,83.4345,83.4444,83.2958,83.3057,93937.0
2017-04-10 13:20:00,84.07,84.16,84.07,84.12,21292.0,83.3255,83.4147,83.3255,83.3751,21292.0
2017-04-10 13:30:00,84.13,84.19,84.07,84.14,32160.0,83.385,83.4444,83.3255,83.3949,32160.0
2017-04-10 13:40:00,84.14,84.17,84.1,84.12,20730.0,83.3949,83.4246,83.3552,83.3751,20730.0
2017-04-10 13:50:00,84.13,84.2,84.08,84.2,22402.0,83.385,83.4543,83.3354,83.4543,22402.0
2017-04-10 14:00:00,84.2,84.22,84.08,84.17,51338.0,83.4543,83.4742,83.3354,83.4246,51338.0
2017-04-10 14:10:00,84.17,84.29,84.17,84.26,56814.0,83.4246,83.5435,83.4246,83.5138,56814.0
2017-04-10 14:20:00,84.28,84.29,84.18,84.19,47070.0,83.5336,83.5435,83.4345,83.4444,47070.0
2017-04-10 14:30:00,84.19,84.27,84.17,84.2,59220.0,83.4444,83.5237,83.4246,83.4543,59220.0
2017-04-10 14:40:00,84.21,84.32,84.16,84.27,51713.0,83.4643,83.5733,83.4147,83.5237,51713.0
2017-04-10 14:50:00,84.27,84.32,84.26,84.28,28362.0,83.5237,83.5733,83.5138,83.5336,28362.0
2017-04-10 15:00:00,84.28,84.32,84.24,84.25,35067.0,83.5336,83.5733,83.494,83.5039,35067.0
2017-04-10 15:10:00,84.25,84.3,84.22,84.25,44452.0,83.5039,83.5535,83.4742,83.5039,44452.0
2017-04-10 15:20:00,84.25,84.3,84.18,84.27,51174.0,83.5039,83.5535,83.4345,83.5237,51174.0
2017-04-10 15:30:00,84.27,84.32,84.2,84.29,82556.0,83.5237,83.5733,83.4543,83.5435,82556.0
2017-04-10 15:40:00,84.29,84.3,84.21,84.22,111285.0,83.5435,83.5535,83.4643,83.4742,111285.0
2017-04-10 15:50:00,84.22,84.31,84.14,84.23,202801.0,83.4742,83.5634,83.3949,83.4841,202801.0
2017-04-11 09:30:00,84.07,84.27,83.83,84.15,90570.0,83.3255,83.5237,83.0876,83.4048,90570.0
2017-04-11 09:40:00,84.06,84.14,83.88,83.94,103284.0,83.3156,83.3949,83.1372,83.1966,103284.0
2017-04-11 09:50:00,83.93,83.97,83.75,83.91,57448.0,83.1867,83.2264,83.0083,83.1669,57448.0
2017-04-11 10:00:00,83.89,84.08,83.87,84.0,69020.0,83.1471,83.3354,83.1273,83.2561,69020.0
2017-04-11 10:10:00,84.0,84.04,83.83,83.92,99719.0,83.2561,83.2958,83.0876,83.1768,99719.0
2017-04-11 10:20:00,83.92,83.93,83.6,83.82,103699.0,83.1768,83.1867,82.8597,83.0777,103699.0
2017-04-11 10:30:00,83.82,83.82,83.58,83.61,96678.0,83.0777,83.0777,82.8398,82.8696,96678.0
2017-04-11 10:40:00,83.6,83.6,83.3,83.38,76218.0,82.8597,82.8597,82.5623,82.6416,76218.0
2017-04-11 10:50:00,83.38,83.52,83.36,83.51,67669.0,82.6416,82.7804,82.6218,82.7705,67669.0
2017-04-11 11:00:00,83.51,83.61,83.41,83.53,60035.0,82.7705,82.8696,82.6713,82.7903,60035.0
2017-04-11 11:10:00,83.52,83.53,83.35,83.4,34780.0,82.7804,82.7903,82.6119,82.6614,34780.0
2017-04-11 11:20:00,83.39,83.46,83.3,83.41,38293.0,82.6515,82.7209,82.5623,82.6713,38293.0
2017-04-11 11:30:00,83.41,83.66,83.4,83.61,31054.0,82.6713,82.9191,82.6614,82.8696,31054.0
2017-04-11 11:40:00,83.63,83.63,83.47,83.57,27631.0,82.8894,82.8894,82.7308,82.8299,27631.0
2017-04-11 11:50:00,83.56,83.63,83.55,83.57,31692.0,82.82,82.8894,82.8101,82.8299,31692.0
2017-04-11 12:00:00,83.58,83.6,83.48,83.56,43478.0,82.8398,82.8597,82.7407,82.82,43478.0
2017-04-11 12:10:00,83.58,83.82,83.56,83.82,44926.0,82.8398,83.0777,82.82,83.0777,44926.0
2017-04-11 12:20:00,83.82,83.92,83.81,83.88,47532.0,83.0777,83.1768,83.0678,83.1372,47532.0
2017-04-11 12:30:00,83.88,83.96,83.81,83.82,39126.0,83.1372,83.2165,83.0678,83.0777,39126.0
2017-04-11 12:40:00,83.82,83.85,83.74,83.82,49707.0,83.0777,83.1074,82.9984,83.0777,49707.0
2017-04-11 12:50:00,83.83,83.92,83.83,83.87,36040.0,83.0876,83.1768,83.0876,83.1273,36040.0
2017-04-11 13:00:00,83.87,83.98,83.86,83.92,26576.0,83.1273,83.2363,83.1174,83.1768,26576.0
2017-04-11 13:10:00,83.93,83.94,83.84,83.86,24359.0,83.1867,83.1966,83.0975,83.1174,24359.0
2017-04-11 13:20:00,83.85,83.91,83.81,83.88,21005.0,83.1074,83.1669,83.0678,83.1372,21005.0
2017-04-11 13:30:00,83.89,83.91,83.83,83.9,16724.0,83.1471,83.1669,83.0876,83.157,16724.0
2017-04-11 13:40:00,83.91,83.92,83.8,83.8,21535.0,83.1669,83.1768,83.0579,83.0579,21535.0
2017-04-11 13:50:00,83.82,83.87,83.81,83.85,15128.0,83.0777,83.1273,83.0678,83.1074,15128.0
2017-04-11 14:00:00,83.85,83.92,83.82,83.85,41243.0,83.1074,83.1768,83.0777,83.1074,41243.0
2017-04-11 14:10:00,83.86,83.87,83.69,83.76,29984.0,83.1174,83.1273,82.9489,83.0182,29984.0
2017-04-11 14:20:00,83.77,83.8,83.73,83.77,20943.0,83.0282,83.0579,82.9885,83.0282,20943.0
2017-04-11 14:30:00,83.76,83.81,83.71,83.74,21977.0,83.0182,83.0678,82.9687,82.9984,21977.0
2017-04-11 14:40:00,83.74,83.76,83.56,83.59,38487.0,82.9984,83.0182,82.82,82.8497,38487.0
2017-04-11 14:50:00,83.6,83.71,83.56,83.62,55143.0,82.8597,82.9687,82.82,82.8795,55143.0
2017-04-11 15:00:00,83.62,83.68,83.56,83.61,36944.0,82.8795,82.939,82.82,82.8696,36944.0
2017-04-11 15:10:00,83.61,83.62,83.44,83.48,41140.0,82.8696,82.8795,82.7011,82.7407,41140.0
2017-04-11 15:20:00,83.49,83.57,83.46,83.57,46568.0,82.7506,82.8299,82.7209,82.8299,46568.0
2017-04-11 15:30:00,83.56,83.69,83.56,83.66,57779.0,82.82,82.9489,82.82,82.9191,57779.0
2017-04-11 15:40:00,83.66,83.68,83.58,83.68,92715.0,82.9191,82.939,82.8398,82.939,92715.0
2017-04-11 15:50:00,83.68,83.87,83.68,83.86,237203.0,82.939,83.1273,82.939,83.1174,237203.0
2017-04-12 09:30:00,83.83,84.05,83.55,83.9,110605.0,83.0876,83.3057,82.8101,83.157,110605.0
2017-04-12 09:40:00,83.93,84.01,83.77,83.93,62630.0,83.1867,83.266,83.0282,83.1867,62630.0
2017-04-12 09:50:00,83.91,84.08,83.88,83.99,74126.0,83.1669,83.3354,83.1372,83.2462,74126.0
2017-04-12 10:00:00,84.0,84.06,83.77,83.87,76849.0,83.2561,83.3156,83.0282,83.1273,76849.0
2017-04-12 10:10:00,83.86,84.02,83.8,83.98,47958.0,83.1174,83.2759,83.0579,83.2363,47958.0
2017-04-12 10:20:00,83.97,84.0,83.85,83.88,37841.0,83.2264,83.2561,83.1074,83.1372,37841.0
2017-04-12 10:30:00,83.88,83.96,83.83,83.89,61818.0,83.1372,83.2165,83.0876,83.1471,61818.0
2017-04-12 10:40:00,83.89,83.92,83.7,83.73,63173.0,83.1471,83.1768,82.9588,82.9885,63173.0
2017-04-12 10:50:00,83.72,83.72,83.64,83.67,42801.0,82.9786,82.9786,82.8993,82.929,42801.0
2017-04-12 11:00:00,83.66,83.7,83.54,83.59,50459.0,82.9191,82.9588,82.8002,82.8497,50459.0
2017-04-12 11:10:00,83.58,83.64,83.53,83.59,46772.0,82.8398,82.8993,82.7903,82.8497,46772.0
2017-04-12 11:20:00,83.59,83.64,83.55,83.59,40102.0,82.8497,82.8993,82.8101,82.8497,40102.0
2017-04-12 11:30:00,83.59,83.59,83.36,83.38,27244.0,82.8497,82.8497,82.6218,82.6416,27244.0
2017-04-12 11:40:00,83.38,83.41,83.32,83.36,27151.0,82.6416,82.6713,82.5821,82.6218,27151.0
2017-04-12 11:50:00,83.35,83.36,83.29,83.36,39509.0,82.6119,82.6218,82.5524,82.6218,39509.0
2017-04-12 12:00:00,83.37,83.4,83.33,83.4,36185.0,82.6317,82.6614,82.5921,82.6614,36185.0
2017-04-12 12:10:00,83.41,83.48,83.41,83.42,51128.0,82.6713,82.7407,82.6713,82.6813,51128.0
2017-04-12 12:20:00,83.42,83.47,83.35,83.47,33581.0,82.6813,82.7308,82.6119,82.7308,33581.0
2017-04-12 12:30:00,83.47,83.54,83.44,83.48,29648.0,82.7308,82.8002,82.7011,82.7407,29648.0
2017-04-12 12:40:00,83.5,83.58,83.5,83.57,19256.0,82.7605,82.8398,82.7605,82.8299,19256.0
2017-04-12 12:50:00,83.56,83.56,83.41,83.44,47165.0,82.82,82.82,82.6713,82.7011,47165.0
2017-04-12 13:00:00,83.44,83.5,83.42,83.45,31724.0,82.7011,82.7605,82.6813,82.711,31724.0
2017-04-12 13:10:00,83.45,83.52,83.42,83.48,42365.0,82.711,82.7804,82.6813,82.7407,42365.0
2017-04-12 13:20:00,83.48,83.48,83.28,83.3,114065.0,82.7407,82.7407,82.5425,82.5623,114065.0
2017-04-12 13:30:00,83.31,83.35,83.27,83.31,85987.0,82.5722,82.6119,82.5326,82.5722,85987.0
2017-04-12 13:40:00,83.32,83.45,83.31,83.39,122715.0,82.5821,82.711,82.5722,82.6515,122715.0
2017-04-12 13:50:00,83.4,83.48,83.36,83.44,59098.0,82.6614,82.7407,82.6218,82.7011,59098.0
2017-04-12 14:00:00,83.44,83.46,83.35,83.43,107676.0,82.7011,82.7209,82.6119,82.6912,107676.0
2017-04-12 14:10:00,83.42,83.51,83.41,83.49,24391.0,82.6813,82.7705,82.6713,82.7506,24391.0
2017-04-12 14:20:00,83.48,83.51,83.44,83.47,44424.0,82.7407,82.7705,82.7011,82.7308,44424.0
2017-04-12 14:30:00,83.46,83.48,83.32,83.32,26524.0,82.7209,82.7407,82.5821,82.5821,26524.0
2017-04-12 14:40:00,83.32,83.35,83.23,83.24,23890.0,82.5821,82.6119,82.4929,82.5028,23890.0
2017-04-12 14:50:00,83.23,83.37,83.2,83.31,57712.0,82.4929,82.6317,82.4632,82.5722,57712.0
2017-04-12 15:00:00,83.31,83.38,83.29,83.35,40017.0,82.5722,82.6416,82.5524,82.6119,40017.0
2017-04-12 15:10:00,83.36,83.41,83.24,83.25,50616.0,82.6218,82.6713,82.5028,82.5128,50616.0
2017-04-12 15:20:00,83.25,83.46,83.25,83.44,50045.0,82.5128,82.7209,82.5128,82.7011,50045.0
2017-04-12 15:30:00,83.44,83.56,83.44,83.45,61604.0,82.7011,82.82,82.7011,82.711,61604.0
2017-04-12 15:40:00,83.45,83.48,83.33,83.34,102812.0,82.711,82.7407,82.5921,82.602,102812.0
2017-04-12 15:50:00,83.33,83.43,83.31,83.35,220540.0,82.5921,82.6912,82.5722,82.6119,220540.0
2017-04-13 09:30:00,83.15,83.46,83.15,83.42,39855.0,82.4136,82.7209,82.4136,82.6813,39855.0
2017-04-13 09:40:00,83.4,83.45,83.3,83.32,67428.0,82.6614,82.711,82.5623,82.5821,67428.0
2017-04-13 09:50:00,83.32,83.57,83.29,83.49,52681.0,82.5821,82.8299,82.5524,82.7506,52681.0
2017-04-13 10:00:00,83.53,83.71,83.53,83.64,65465.0,82.7903,82.9687,82.7903,82.8993,65465.0
2017-04-13 10:10:00,83.64,83.82,83.63,83.72,42147.0,82.8993,83.0777,82.8894,82.9786,42147.0
2017-04-13 10:20:00,83.72,83.72,83.61,83.64,54173.0,82.9786,82.9786,82.8696,82.8993,54173.0
2017-04-13 10:30:00,83.64,83.82,83.63,83.81,37004.0,82.8993,83.0777,82.8894,83.0678,37004.0
2017-04-13 10:40:00,83.8,83.96,83.75,83.88,69765.0,83.0579,83.2165,83.0083,83.1372,69765.0
2017-04-13 10:50:00,83.89,83.99,83.86,83.95,63982.0,83.1471,83.2462,83.1174,83.2066,63982.0
2017-04-13 11:00:00,83.95,83.97,83.88,83.92,66401.0,83.2066,83.2264,83.1372,83.1768,66401.0
2017-04-13 11:10:00,83.94,83.99,83.9,83.96,35095.0,83.1966,83.2462,83.157,83.2165,35095.0
2017-04-13 11:20:00,83.97,84.06,83.93,83.97,43217.0,83.2264,83.3156,83.1867,83.2264,43217.0
2017-04-13 11:30:00,83.96,84.06,83.95,84.03,33351.0,83.2165,83.3156,83.2066,83.2859,33351.0
2017-04-13 11:40:00,84.04,84.05,83.96,83.97,21125.0,83.2958,83.3057,83.2165,83.2264,21125.0
2017-04-13 11:50:00,83.97,83.99,83.9,83.93,58803.0,83.2264,83.2462,83.157,83.1867,58803.0
2017-04-13 12:00:00,83.92,83.94,83.81,83.85,83602.0,83.1768,83.1966,83.0678,83.1074,83602.0
2017-04-13 12:10:00,83.84,83.89,83.76,83.81,52041.0,83.0975,83.1471,83.0182,83.0678,52041.0
2017-04-13 12:20:00,83.81,83.81,83.66,83.73,48699.0,83.0678,83.0678,82.9191,82.9885,48699.0
2017-04-13 12:30:00,83.73,83.78,83.65,83.68,37212.0,82.9885,83.0381,82.9092,82.939,37212.0
2017-04-13 12:40:00,83.69,83.69,83.57,83.57,37679.0,82.9489,82.9489,82.8299,82.8299,37679.0
2017-04-13 12:50:00,83.57,83.67,83.57,83.63,36638.0,82.8299,82.929,82.8299,82.8894,36638.0
2017-04-13 13:00:00,83.64,83.64,83.5,83.52,53180.0,82.8993,82.8993,82.7605,82.7804,53180.0
2017-04-13 13:10:00,83.53,83.56,83.48,83.51,57224.0,82.7903,82.82,82.7407,82.7705,57224.0
2017-04-13 13:20:00,83.51,83.56,83.45,83.52,36940.0,82.7705,82.82,82.711,82.7804,36940.0
2017-04-13 13:30:00,83.52,83.55,83.41,83.43,52083.0,82.7804,82.8101,82.6713,82.6912,52083.0
2017-04-13 13:40:00,83.44,83.45,83.28,83.29,61850.0,82.7011,82.711,82.5425,82.5524,61850.0
2017-04-13 13:50:00,83.29,83.4,83.27,83.38,31521.0,82.5524,82.6614,82.5326,82.6416,31521.0
2017-04-13 14:00:00,83.38,83.48,83.33,83.44,61218.0,82.6416,82.7407,82.5921,82.7011,61218.0
2017-04-13 14:10:00,83.45,83.47,83.37,83.4,58458.0,82.711,82.7308,82.6317,82.6614,58458.0
2017-04-13 14:20:00,83.4,83.43,83.37,83.39,59435.0,82.6614,82.6912,82.6317,82.6515,59435.0
2017-04-13 14:30:00,83.39,83.46,83.36,83.43,45493.0,82.6515,82.7209,82.6218,82.6912,45493.0
2017-04-13 14:40:00,83.43,83.47,83.42,83.42,65322.0,82.6912,82.7308,82.6813,82.6813,65322.0
2017-04-13 14:50:00,83.41,83.46,83.38,83.45,49591.0,82.6713,82.7209,82.6416,82.711,49591.0
2017-04-13 15:00:00,83.45,83.48,83.37,83.37,44358.0,82.711,82.7407,82.6317,82.6317,44358.0
2017-04-13 15:10:00,83.37,83.38,83.31,83.38,40861.0,82.6317,82.6416,82.5722,82.6416,40861.0
2017-04-13 15:20:00,83.38,83.41,83.33,83.38,45905.0,82.6416,82.6713,82.5921,82.6416,45905.0
2017-04-13 15:30:00,83.38,83.39,83.22,83.23,70300.0,82.6416,82.6515,82.483,82.4929,70300.0
2017-04-13 15:40:00,83.23,83.37,83.18,83.34,94707.0,82.4929,82.6317,82.4434,82.602,94707.0
2017-04-13 15:50:00,83.34,83.36,83.14,83.14,181058.0,82.602,82.6218,82.4037,82.4037,181058.0
2017-04-17 09:30:00,83.25,83.44,83.0,83.42,123317.0,82.5128,82.7011,82.265,82.6813,123317.0
2017-04-17 09:40:00,83.4,83.6,83.38,83.43,32902.0,82.6614,82.8597,82.6416,82.6912,32902.0
2017-04-17 09:50:00,83.43,83.49,83.33,83.47,104857.0,82.6912,82.7506,82.5921,82.7308,104857.0
2017-04-17 10:00:00,83.47,83.62,83.39,83.62,79514.0,82.7308,82.8795,82.6515,82.8795,79514.0
2017-04-17 10:10:00,83.61,83.81,83.6,83.75,116543.0,82.8696,83.0678,82.8597,83.0083,116543.0
2017-04-17 10:20:00,83.75,83.83,83.66,83.69,82873.0,83.0083,83.0876,82.9191,82.9489,82873.0
2017-04-17 10:30:00,83.69,83.71,83.61,83.68,128517.0,82.9489,82.9687,82.8696,82.939,128517.0
2017-04-17 10:40:00,83.7,83.7,83.65,83.66,22841.0,82.9588,82.9588,82.9092,82.9191,22841.0
2017-04-17 10:50:00,83.66,83.78,83.65,83.74,50625.0,82.9191,83.0381,82.9092,82.9984,50625.0
2017-04-17 11:00:00,83.75,83.93,83.74,83.92,50556.0,83.0083,83.1867,82.9984,83.1768,50556.0
2017-04-17 11:10:00,83.92,84.11,83.91,84.09,95506.0,83.1768,83.3651,83.1669,83.3453,95506.0
2017-04-17 11:20:00,84.09,84.1,83.94,84.0,42925.0,83.3453,83.3552,83.1966,83.2561,42925.0
2017-04-17 11:30:00,84.0,84.17,83.99,84.16,80061.0,83.2561,83.4246,83.2462,83.4147,80061.0
2017-04-17 11:40:00,84.15,84.18,84.06,84.11,53787.0,83.4048,83.4345,83.3156,83.3651,53787.0
2017-04-17 11:50:00,84.11,84.15,84.01,84.01,32819.0,83.3651,83.4048,83.266,83.266,32819.0
2017-04-17 12:00:00,84.0,84.07,83.84,83.9,52517.0,83.2561,83.3255,83.0975,83.157,52517.0
2017-04-17 12:10:00,83.9,84.01,83.9,83.97,71370.0,83.157,83.266,83.157,83.2264,71370.0
2017-04-17 12:20:00,83.98,84.06,83.95,83.98,93391.0,83.2363,83.3156,83.2066,83.2363,93391.0
2017-04-17 12:30:00,83.97,84.05,83.9,83.95,32204.0,83.2264,83.3057,83.157,83.2066,32204.0
2017-04-17 12:40:00,83.96,83.99,83.92,83.92,19332.0,83.2165,83.2462,83.1768,83.1768,19332.0
2017-04-17 12:50:00,83.93,83.95,83.87,83.88,31921.0,83.1867,83.2066,83.1273,83.1372,31921.0
2017-04-17 13:00:00,83.89,83.98,83.87,83.96,32564.0,83.1471,83.2363,83.1273,83.2165,32564.0
2017-04-17 13:10:00,83.96,84.02,83.93,84.0,25982.0,83.2165,83.2759,83.1867,83.2561,25982.0
2017-04-17 13:20:00,83.98,84.04,83.96,83.98,39107.0,83.2363,83.2958,83.2165,83.2363,39107.0
2017-04-17 13:30:00,83.98,84.07,83.97,84.04,137595.0,83.2363,83.3255,83.2264,83.2958,137595.0
2017-04-17 13:40:00,84.04,84.06,83.96,83.99,29133.0,83.2958,83.3156,83.2165,83.2462,29133.0
2017-04-17 13:50:00,83.99,84.05,83.96,83.98,53385.0,83.2462,83.3057,83.2165,83.2363,53385.0
2017-04-17 14:00:00,83.99,84.02,83.94,83.96,36695.0,83.2462,83.2759,83.1966,83.2165,36695.0
2017-04-17 14:10:00,83.96,84.07,83.96,83.98,37189.0,83.2165,83.3255,83.2165,83.2363,37189.0
2017-04-17 14:20:00,83.98,84.09,83.97,84.02,35184.0,83.2363,83.3453,83.2264,83.2759,35184.0
2017-04-17 14:30:00,84.03,84.08,83.97,84.01,42592.0,83.2859,83.3354,83.2264,83.266,42592.0
2017-04-17 14:40:00,84.01,84.06,83.99,84.01,35783.0,83.266,83.3156,83.2462,83.266,35783.0
2017-04-17 14:50:00,84.01,84.02,83.89,83.95,41372.0,83.266,83.2759,83.1471,83.2066,41372.0
2017-04-17 15:00:00,83.93,84.0,83.92,83.97,50887.0,83.1867,83.2561,83.1768,83.2264,50887.0
2017-04-17 15:10:00,83.97,84.07,83.94,84.07,44984.0,83.2264,83.3255,83.1966,83.3255,44984.0
2017-04-17 15:20:00,84.07,84.11,84.0,84.07,74504.0,83.3255,83.3651,83.2561,83.3255,74504.0
2017-04-17 15:30:00,84.07,84.2,84.0,84.19,144210.0,83.3255,83.4543,83.2561,83.4444,144210.0
2017-04-17 15:40:00,84.2,84.2,84.1,84.17,101233.0,83.4543,83.4543,83.3552,83.4246,101233.0
2017-04-17 15:50:00,84.18,84.23,84.14,84.2,172352.0,83.4345,83.4841,83.3949,83.4543,172352.0
2017-04-18 09:30:00,84.0,84.22,83.93,84.14,63958.0,83.2561,83.4742,83.1867,83.3949,63958.0
2017-04-18 09:40:00,84.14,84.23,84.03,84.18,108187.0,83.3949,83.4841,83.2859,83.4345,108187.0
2017-04-18 09:50:00,84.17,84.37,84.1,84.36,71592.0,83.4246,83.6228,83.3552,83.6129,71592.0
2017-04-18 10:00:00,84.35,84.4,84.3,84.33,38976.0,83.603,83.6526,83.5535,83.5832,38976.0
2017-04-18 10:10:00,84.33,84.4,84.24,84.26,71406.0,83.5832,83.6526,83.494,83.5138,71406.0
2017-04-18 10:20:00,84.26,84.27,84.12,84.15,28625.0,83.5138,83.5237,83.3751,83.4048,28625.0
2017-04-18 10:30:00,84.13,84.33,84.09,84.32,46764.0,83.385,83.5832,83.3453,83.5733,46764.0
2017-04-18 10:40:00,84.3,84.3,84.09,84.09,34244.0,83.5535,83.5535,83.3453,83.3453,34244.0
2017-04-18 10:50:00,84.07,84.14,84.03,84.1,38841.0,83.3255,83.3949,83.2859,83.3552,38841.0
2017-04-18 11:00:00,84.11,84.14,83.99,84.02,43033.0,83.3651,83.3949,83.2462,83.2759,43033.0
2017-04-18 11:10:00,84.02,84.09,83.96,83.97,178221.0,83.2759,83.3453,83.2165,83.2264,178221.0
2017-04-18 11:20:00,83.97,84.04,83.92,84.0,77686.0,83.2264,83.2958,83.1768,83.2561,77686.0
2017-04-18 11:30:00,84.0,84.04,83.86,83.91,32495.0,83.2561,83.2958,83.1174,83.1669,32495.0
2017-04-18 11:40:00,83.89,83.94,83.86,83.93,22779.0,83.1471,83.1966,83.1174,83.1867,22779.0
2017-04-18 11:50:00,83.93,83.93,83.79,83.79,35485.0,83.1867,83.1867,83.048,83.048,35485.0
2017-04-18 12:00:00,83.78,83.87,83.72,83.76,28997.0,83.0381,83.1273,82.9786,83.0182,28997.0
2017-04-18 12:10:00,83.76,83.8,83.71,83.72,24721.0,83.0182,83.0579,82.9687,82.9786,24721.0
2017-04-18 12:20:00,83.73,83.8,83.72,83.79,36945.0,82.9885,83.0579,82.9786,83.048,36945.0
2017-04-18 12:30:00,83.78,83.84,83.76,83.8,34405.0,83.0381,83.0975,83.0182,83.0579,34405.0
2017-04-18 12:40:00,83.8,83.87,83.8,83.82,12670.0,83.0579,83.1273,83.0579,83.0777,12670.0
2017-04-18 12:50:00,83.83,83.88,83.82,83.84,28315.0,83.0876,83.1372,83.0777,83.0975,28315.0
2017-04-18 13:00:00,83.83,83.83,83.76,83.82,27383.0,83.0876,83.0876,83.0182,83.0777,27383.0
2017-04-18 13:10:00,83.82,83.82,83.74,83.74,86563.0,83.0777,83.0777,82.9984,82.9984,86563.0
2017-04-18 13:20:00,83.73,83.89,83.72,83.82,30417.0,82.9885,83.1471,82.9786,83.0777,30417.0
2017-04-18 13:30:00,83.81,83.87,83.79,83.85,26492.0,83.0678,83.1273,83.048,83.1074,26492.0
2017-04-18 13:40:00,83.86,83.89,83.83,83.88,22491.0,83.1174,83.1471,83.0876,83.1372,22491.0
2017-04-18 13:50:00,83.88,83.88,83.77,83.81,19165.0,83.1372,83.1372,83.0282,83.0678,19165.0
2017-04-18 14:00:00,83.81,83.84,83.77,83.79,40288.0,83.0678,83.0975,83.0282,83.048,40288.0
2017-04-18 14:10:00,83.79,83.82,83.74,83.76,38568.0,83.048,83.0777,82.9984,83.0182,38568.0
2017-04-18 14:20:00,83.75,83.79,83.7,83.78,43028.0,83.0083,83.048,82.9588,83.0381,43028.0
2017-04-18 14:30:00,83.77,83.88,83.76,83.76,42439.0,83.0282,83.1372,83.0182,83.0182,42439.0
2017-04-18 14:40:00,83.76,83.81,83.63,83.66,34062.0,83.0182,83.0678,82.8894,82.9191,34062.0
2017-04-18 14:50:00,83.66,83.66,83.53,83.59,85121.0,82.9191,82.9191,82.7903,82.8497,85121.0
2017-04-18 15:00:00,83.6,83.61,83.56,83.6,63368.0,82.8597,82.8696,82.82,82.8597,63368.0
2017-04-18 15:10:00,83.6,83.69,83.55,83.68,58969.0,82.8597,82.9489,82.8101,82.939,58969.0
2017-04-18 15:20:00,83.68,83.73,83.68,83.68,58150.0,82.939,82.9885,82.939,82.939,58150.0
2017-04-18 15:30:00,83.69,83.79,83.66,83.75,76674.0,82.9489,83.048,82.9191,83.0083,76674.0
2017-04-18 15:40:00,83.75,83.76,83.69,83.73,107204.0,83.0083,83.0182,82.9489,82.9885,107204.0
2017-04-18 15:50:00,83.73,83.8,83.68,83.68,215862.0,82.9885,83.0579,82.939,82.939,215862.0
2017-04-19 09:30:00,84.08,84.19,83.96,84.17,106123.0,83.3354,83.4444,83.2165,83.4246,106123.0
2017-04-19 09:40:00,84.17,84.21,83.96,83.99,123703.0,83.4246,83.4643,83.2165,83.2462,123703.0
2017-04-19 09:50:00,83.99,84.08,83.97,83.97,116250.0,83.2462,83.3354,83.2264,83.2264,116250.0
2017-04-19 10:00:00,83.98,84.02,83.85,83.86,67914.0,83.2363,83.2759,83.1074,83.1174,67914.0
2017-04-19 10:10:00,83.86,83.89,83.78,83.82,53694.0,83.1174,83.1471,83.0381,83.0777,53694.0
2017-04-19 10:20:00,83.8,84.0,83.8,84.0,58103.0,83.0579,83.2561,83.0579,83.2561,58103.0
2017-04-19 10:30:00,84.0,84.04,83.96,83.98,124073.0,83.2561,83.2958,83.2165,83.2363,124073.0
2017-04-19 10:40:00,83.98,84.05,83.91,83.95,109135.0,83.2363,83.3057,83.1669,83.2066,109135.0
2017-04-19 10:50:00,83.94,84.05,83.93,84.01,42710.0,83.1966,83.3057,83.1867,83.266,42710.0
2017-04-19 11:00:00,84.0,84.05,83.91,84.0,65240.0,83.2561,83.3057,83.1669,83.2561,65240.0
2017-04-19 11:10:00,83.99,84.07,83.94,84.07,52142.0,83.2462,83.3255,83.1966,83.3255,52142.0
2017-04-19 11:20:00,84.08,84.09,84.0,84.05,40572.0,83.3354,83.3453,83.2561,83.3057,40572.0
2017-04-19 11:30:00,84.04,84.05,83.96,83.99,40694.0,83.2958,83.3057,83.2165,83.2462,40694.0
2017-04-19 11:40:00,83.99,84.06,83.99,84.06,28317.0,83.2462,83.3156,83.2462,83.3156,28317.0
2017-04-19 11:50:00,84.05,84.08,84.0,84.02,16359.0,83.3057,83.3354,83.2561,83.2759,16359.0
2017-04-19 12:00:00,84.01,84.04,83.93,83.93,32293.0,83.266,83.2958,83.1867,83.1867,32293.0
2017-04-19 12:10:00,83.91,83.94,83.83,83.93,30553.0,83.1669,83.1966,83.0876,83.1867,30553.0
2017-04-19 12:20:00,83.92,84.05,83.9,83.99,32893.0,83.1768,83.3057,83.157,83.2462,32893.0
2017-04-19 12:30:00,83.98,84.05,83.88,83.92,50741.0,83.2363,83.3057,83.1372,83.1768,50741.0
2017-04-19 12:40:00,83.92,83.93,83.82,83.82,84044.0,83.1768,83.1867,83.0777,83.0777,84044.0
2017-04-19 12:50:00,83.81,83.82,83.75,83.76,41091.0,83.0678,83.0777,83.0083,83.0182,41091.0
2017-04-19 13:00:00,83.76,83.78,83.67,83.69,46660.0,83.0182,83.0381,82.929,82.9489,46660.0
2017-04-19 13:10:00,83.68,83.72,83.65,83.7,25935.0,82.939,82.9786,82.9092,82.9588,25935.0
2017-04-19 13:20:00,83.7,83.76,83.68,83.73,25844.0,82.9588,83.0182,82.939,82.9885,25844.0
2017-04-19 13:30:00,83.72,83.73,83.68,83.71,30269.0,82.9786,82.9885,82.939,82.9687,30269.0
2017-04-19 13:40:00,83.7,83.76,83.68,83.71,29525.0,82.9588,83.0182,82.939,82.9687,29525.0
2017-04-19 13:50:00,83.72,83.74,83.69,83.71,33303.0,82.9786,82.9984,82.9489,82.9687,33303.0
2017-04-19 14:00:00,83.7,83.71,83.64,83.65,36160.0,82.9588,82.9687,82.8993,82.9092,36160.0
2017-04-19 14:10:00,83.66,83.68,83.51,83.53,43475.0,82.9191,82.939,82.7705,82.7903,43475.0
2017-04-19 14:20:00,83.53,83.59,83.48,83.57,45317.0,82.7903,82.8497,82.7407,82.8299,45317.0
2017-04-19 14:30:00,83.56,83.62,83.54,83.61,36615.0,82.82,82.8795,82.8002,82.8696,36615.0
2017-04-19 14:40:00,83.61,83.65,83.58,83.59,26031.0,82.8696,82.9092,82.8398,82.8497,26031.0
2017-04-19 14:50:00,83.58,83.59,83.48,83.56,46210.0,82.8398,82.8497,82.7407,82.82,46210.0
2017-04-19 15:00:00,83.57,83.62,83.52,83.59,45940.0,82.8299,82.8795,82.7804,82.8497,45940.0
2017-04-19 15:10:00,83.6,83.64,83.55,83.64,48984.0,82.8597,82.8993,82.8101,82.8993,48984.0
2017-04-19 15:20:00,83.64,83.64,83.46,83.49,56955.0,82.8993,82.8993,82.7209,82.7506,56955.0
2017-04-19 15:30:00,83.5,83.55,83.44,83.49,71946.0,82.7605,82.8101,82.7011,82.7506,71946.0
2017-04-19 15:40:00,83.49,83.5,83.36,83.38,128188.0,82.7506,82.7605,82.6218,82.6416,128188.0
2017-04-19 15:50:00,83.37,83.52,83.35,83.48,244419.0,82.6317,82.7804,82.6119,82.7407,244419.0
2017-04-20 09:30:00,83.95,83.99,83.46,83.66,118817.0,83.2066,83.2462,82.7209,82.9191,118817.0
2017-04-20 09:40:00,83.65,83.67,83.48,83.62,45953.0,82.9092,82.929,82.7407,82.8795,45953.0
2017-04-20 09:50:00,83.62,83.67,83.48,83.59,118530.0,82.8795,82.929,82.7407,82.8497,118530.0
2017-04-20 10:00:00,83.58,83.79,83.56,83.73,110220.0,82.8398,83.048,82.82,82.9885,110220.0
2017-04-20 10:10:00,83.74,83.82,83.62,83.64,83614.0,82.9984,83.0777,82.8795,82.8993,83614.0
2017-04-20 10:20:00,83.65,83.77,83.61,83.75,91287.0,82.9092,83.0282,82.8696,83.0083,91287.0
2017-04-20 10:30:00,83.75,83.76,83.52,83.59,65159.0,83.0083,83.0182,82.7804,82.8497,65159.0
2017-04-20 10:40:00,83.59,83.63,83.47,83.52,54475.0,82.8497,82.8894,82.7308,82.7804,54475.0
2017-04-20 10:50:00,83.52,83.68,83.5,83.64,74440.0,82.7804,82.939,82.7605,82.8993,74440.0
2017-04-20 11:00:00,83.65,83.75,83.58,83.75,74605.0,82.9092,83.0083,82.8398,83.0083,74605.0
2017-04-20 11:10:00,83.76,83.8,83.66,83.8,56031.0,83.0182,83.0579,82.9191,83.0579,56031.0
2017-04-20 11:20:00,83.79,83.86,83.72,83.85,84848.0,83.048,83.1174,82.9786,83.1074,84848.0
2017-04-20 11:30:00,83.86,83.86,83.7,83.72,78296.0,83.1174,83.1174,82.9588,82.9786,78296.0
2017-04-20 11:40:00,83.73,83.95,83.73,83.92,42448.0,82.9885,83.2066,82.9885,83.1768,42448.0
2017-04-20 11:50:00,83.92,83.97,83.87,83.89,39452.0,83.1768,83.2264,83.1273,83.1471,39452.0
2017-04-20 12:00:00,83.89,84.05,83.87,84.02,50680.0,83.1471,83.3057,83.1273,83.2759,50680.0
2017-04-20 12:10:00,84.03,84.04,83.96,84.0,44641.0,83.2859,83.2958,83.2165,83.2561,44641.0
2017-04-20 12:20:00,84.0,84.03,83.94,84.0,54923.0,83.2561,83.2859,83.1966,83.2561,54923.0
2017-04-20 12:30:00,84.0,84.08,83.99,84.04,43723.0,83.2561,83.3354,83.2462,83.2958,43723.0
2017-04-20 12:40:00,84.05,84.16,84.03,84.12,115445.0,83.3057,83.4147,83.2859,83.3751,115445.0
2017-04-20 12:50:00,84.12,84.24,84.09,84.2,37018.0,83.3751,83.494,83.3453,83.4543,37018.0
2017-04-20 13:00:00,84.21,84.24,84.16,84.18,52066.0,83.4643,83.494,83.4147,83.4345,52066.0
2017-04-20 13:10:00,84.17,84.27,84.1,84.11,92691.0,83.4246,83.5237,83.3552,83.3651,92691.0
2017-04-20 13:20:00,84.11,84.18,84.09,84.13,50980.0,83.3651,83.4345,83.3453,83.385,50980.0
2017-04-20 13:30:00,84.13,84.19,84.11,84.18,41402.0,83.385,83.4444,83.3651,83.4345,41402.0
2017-04-20 13:40:00,84.19,84.28,84.18,84.25,31848.0,83.4444,83.5336,83.4345,83.5039,31848.0
2017-04-20 13:50:00,84.25,84.36,84.25,84.3,54170.0,83.5039,83.6129,83.5039,83.5535,54170.0
2017-04-20 14:00:00,84.31,84.31,84.21,84.23,23723.0,83.5634,83.5634,83.4643,83.4841,23723.0
2017-04-20 14:10:00,84.24,84.28,84.19,84.2,34301.0,83.494,83.5336,83.4444,83.4543,34301.0
2017-04-20 14:20:00,84.21,84.24,84.18,84.19,41273.0,83.4643,83.494,83.4345,83.4444,41273.0
2017-04-20 14:30:00,84.19,84.22,84.14,84.18,167422.0,83.4444,83.4742,83.3949,83.4345,167422.0
2017-04-20 14:40:00,84.17,84.19,84.1,84.15,154702.0,83.4246,83.4444,83.3552,83.4048,154702.0
2017-04-20 14:50:00,84.15,84.17,84.1,84.14,51976.0,83.4048,83.4246,83.3552,83.3949,51976.0
2017-04-20 15:00:00,84.14,84.17,84.07,84.09,106531.0,83.3949,83.4246,83.3255,83.3453,106531.0
2017-04-20 15:10:00,84.1,84.14,84.05,84.08,83606.0,83.3552,83.3949,83.3057,83.3354,83606.0
2017-04-20 15:20:00,84.09,84.09,83.97,84.03,109708.0,83.3453,83.3453,83.2264,83.2859,109708.0
2017-04-20 15:30:00,84.04,84.06,83.94,83.95,117935.0,83.2958,83.3156,83.1966,83.2066,117935.0
2017-04-20 15:40:00,83.96,84.01,83.92,83.98,169464.0,83.2165,83.266,83.1768,83.2363,169464.0
2017-04-20 15:50:00,83.98,84.11,83.97,84.04,324507.0,83.2363,83.3651,83.2264,83.2958,324507.0
2017-04-21 09:30:00,84.01,84.4,83.81,83.91,240828.0,83.266,83.6526,83.0678,83.1669,240828.0
2017-04-21 09:40:00,83.92,84.0,83.84,83.89,36626.0,83.1768,83.2561,83.0975,83.1471,36626.0
2017-04-21 09:50:00,83.87,83.96,83.81,83.9,216684.0,83.1273,83.2165,83.0678,83.157,216684.0
2017-04-21 10:00:00,83.91,84.07,83.87,84.0,61169.0,83.1669,83.3255,83.1273,83.2561,61169.0
2017-04-21 10:10:00,83.99,84.02,83.83,83.99,127529.0,83.2462,83.2759,83.0876,83.2462,127529.0
2017-04-21 10:20:00,84.0,84.09,83.94,84.09,140608.0,83.2561,83.3453,83.1966,83.3453,140608.0
2017-04-21 10:30:00,84.09,84.1,84.0,84.01,50688.0,83.3453,83.3552,83.2561,83.266,50688.0
2017-04-21 10:40:00,84.01,84.04,83.86,83.86,41614.0,83.266,83.2958,83.1174,83.1174,41614.0
2017-04-21 10:50:00,83.88,83.98,83.84,83.98,15491.0,83.1372,83.2363,83.0975,83.2363,15491.0
2017-04-21 11:00:00,83.97,83.97,83.72,83.72,170401.0,83.2264,83.2264,82.9786,82.9786,170401.0
2017-04-21 11:10:00,83.72,83.82,83.68,83.82,38766.0,82.9786,83.0777,82.939,83.0777,38766.0
2017-04-21 11:20:00,83.85,83.92,83.8,83.83,62000.0,83.1074,83.1768,83.0579,83.0876,62000.0
2017-04-21 11:30:00,83.85,83.97,83.83,83.94,54690.0,83.1074,83.2264,83.0876,83.1966,54690.0
2017-04-21 11:40:00,83.97,84.12,83.97,84.08,79948.0,83.2264,83.3751,83.2264,83.3354,79948.0
2017-04-21 11:50:00,84.07,84.18,84.06,84.11,44037.0,83.3255,83.4345,83.3156,83.3651,44037.0
2017-04-21 12:00:00,84.11,84.27,84.1,84.15,28437.0,83.3651,83.5237,83.3552,83.4048,28437.0
2017-04-21 12:10:00,84.15,84.17,84.07,84.08,31819.0,83.4048,83.4246,83.3255,83.3354,31819.0
2017-04-21 12:20:00,84.08,84.15,84.07,84.07,10070.0,83.3354,83.4048,83.3255,83.3255,10070.0
2017-04-21 12:30:00,84.06,84.16,84.05,84.14,20278.0,83.3156,83.4147,83.3057,83.3949,20278.0
2017-04-21 12:40:00,84.14,84.15,84.06,84.09,21293.0,83.3949,83.4048,83.3156,83.3453,21293.0
2017-04-21 12:50:00,84.1,84.14,84.04,84.04,58364.0,83.3552,83.3949,83.2958,83.2958,58364.0
2017-04-21 13:00:00,84.06,84.08,83.96,84.0,22051.0,83.3156,83.3354,83.2165,83.2561,22051.0
2017-04-21 13:10:00,84.0,84.0,83.78,83.79,44386.0,83.2561,83.2561,83.0381,83.048,44386.0
2017-04-21 13:20:00,83.78,83.79,83.72,83.73,37766.0,83.0381,83.048,82.9786,82.9885,37766.0
2017-04-21 13:30:00,83.73,83.81,83.71,83.73,19091.0,82.9885,83.0678,82.9687,82.9885,19091.0
2017-04-21 13:40:00,83.73,83.77,83.72,83.73,19101.0,82.9885,83.0282,82.9786,82.9885,19101.0
2017-04-21 13:50:00,83.74,83.89,83.73,83.87,29410.0,82.9984,83.1471,82.9885,83.1273,29410.0
2017-04-21 14:00:00,83.86,83.88,83.8,83.83,23037.0,83.1174,83.1372,83.0579,83.0876,23037.0
2017-04-21 14:10:00,83.83,83.83,83.72,83.72,30414.0,83.0876,83.0876,82.9786,82.9786,30414.0
2017-04-21 14:20:00,83.73,83.76,83.72,83.73,44560.0,82.9885,83.0182,82.9786,82.9885,44560.0
2017-04-21 14:30:00,83.74,83.8,83.74,83.8,27372.0,82.9984,83.0579,82.9984,83.0579,27372.0
2017-04-21 14:40:00,83.78,83.83,83.76,83.77,26917.0,83.0381,83.0876,83.0182,83.0282,26917.0
2017-04-21 14:50:00,83.78,83.8,83.74,83.75,31418.0,83.0381,83.0579,82.9984,83.0083,31418.0
2017-04-21 15:00:00,83.77,83.77,83.69,83.71,31454.0,83.0282,83.0282,82.9489,82.9687,31454.0
2017-04-21 15:10:00,83.72,83.73,83.66,83.67,39322.0,82.9786,82.9885,82.9191,82.929,39322.0
2017-04-21 15:20:00,83.67,83.71,83.65,83.69,43451.0,82.929,82.9687,82.9092,82.9489,43451.0
2017-04-21 15:30:00,83.69,83.76,83.65,83.75,63794.0,82.9489,83.0182,82.9092,83.0083,63794.0
2017-04-21 15:40:00,83.75,83.89,83.73,83.89,123300.0,83.0083,83.1471,82.9885,83.1471,123300.0
2017-04-21 15:50:00,83.88,83.89,83.79,83.8,172270.0,83.1372,83.1471,83.048,83.0579,172270.0
2017-04-24 09:30:00,84.51,84.65,84.2,84.23,144764.0,83.7616,83.9004,83.4543,83.4841,144764.0
2017-04-24 09:40:00,84.24,84.27,84.11,84.16,84986.0,83.494,83.5237,83.3651,83.4147,84986.0
2017-04-24 09:50:00,84.16,84.4,84.12,84.33,77514.0,83.4147,83.6526,83.3751,83.5832,77514.0
2017-04-24 10:00:00,84.33,84.39,84.09,84.16,72019.0,83.5832,83.6427,83.3453,83.4147,72019.0
2017-04-24 10:10:00,84.14,84.24,84.08,84.16,59535.0,83.3949,83.494,83.3354,83.4147,59535.0
2017-04-24 10:20:00,84.16,84.2,84.0,84.05,73941.0,83.4147,83.4543,83.2561,83.3057,73941.0
2017-04-24 10:30:00,84.05,84.1,83.99,84.09,60474.0,83.3057,83.3552,83.2462,83.3453,60474.0
2017-04-24 10:40:00,84.08,84.24,84.07,84.21,70451.0,83.3354,83.494,83.3255,83.4643,70451.0
2017-04-24 10:50:00,84.21,84.27,84.16,84.23,64917.0,83.4643,83.5237,83.4147,83.4841,64917.0
2017-04-24 11:00:00,84.23,84.25,84.13,84.25,74210.0,83.4841,83.5039,83.385,83.5039,74210.0
2017-04-24 11:10:00,84.26,84.26,84.03,84.04,55717.0,83.5138,83.5138,83.2859,83.2958,55717.0
2017-04-24 11:20:00,84.03,84.05,83.96,83.99,67409.0,83.2859,83.3057,83.2165,83.2462,67409.0
2017-04-24 11:30:00,83.99,84.07,83.98,84.02,70575.0,83.2462,83.3255,83.2363,83.2759,70575.0
2017-04-24 11:40:00,84.02,84.03,83.91,83.92,57777.0,83.2759,83.2859,83.1669,83.1768,57777.0
2017-04-24 11:50:00,83.91,84.01,83.9,83.96,48015.0,83.1669,83.266,83.157,83.2165,48015.0
2017-04-24 12:00:00,83.97,84.02,83.93,83.99,50279.0,83.2264,83.2759,83.1867,83.2462,50279.0
2017-04-24 12:10:00,83.99,84.09,83.98,84.04,64933.0,83.2462,83.3453,83.2363,83.2958,64933.0
2017-04-24 12:20:00,84.04,84.07,83.98,83.98,56675.0,83.2958,83.3255,83.2363,83.2363,56675.0
2017-04-24 12:30:00,83.99,84.06,83.95,83.97,64018.0,83.2462,83.3156,83.2066,83.2264,64018.0
2017-04-24 12:40:00,83.96,84.02,83.96,84.0,40492.0,83.2165,83.2759,83.2165,83.2561,40492.0
2017-04-24 12:50:00,83.99,84.01,83.91,84.0,43792.0,83.2462,83.266,83.1669,83.2561,43792.0
2017-04-24 13:00:00,84.0,84.01,83.89,83.9,47387.0,83.2561,83.266,83.1471,83.157,47387.0
2017-04-24 13:10:00,83.89,83.9,83.83,83.85,58821.0,83.1471,83.157,83.0876,83.1074,58821.0
2017-04-24 13:20:00,83.85,83.85,83.79,83.84,42395.0,83.1074,83.1074,83.048,83.0975,42395.0
2017-04-24 13:30:00,83.85,83.93,83.83,83.84,51025.0,83.1074,83.1867,83.0876,83.0975,51025.0
2017-04-24 13:40:00,83.84,83.87,83.75,83.82,46619.0,83.0975,83.1273,83.0083,83.0777,46619.0
2017-04-24 13:50:00,83.82,83.86,83.76,83.84,49723.0,83.0777,83.1174,83.0182,83.0975,49723.0
2017-04-24 14:00:00,83.84,83.97,83.8,83.95,60134.0,83.0975,83.2264,83.0579,83.2066,60134.0
2017-04-24 14:10:00,83.95,83.96,83.83,83.94,133207.0,83.2066,83.2165,83.0876,83.1966,133207.0
2017-04-24 14:20:00,83.94,83.95,83.84,83.9,94261.0,83.1966,83.2066,83.0975,83.157,94261.0
2017-04-24 14:30:00,83.9,83.93,83.83,83.86,57793.0,83.157,83.1867,83.0876,83.1174,57793.0
2017-04-24 14:40:00,83.85,83.96,83.81,83.94,80022.0,83.1074,83.2165,83.0678,83.1966,80022.0
2017-04-24 14:50:00,83.94,84.05,83.94,84.03,41416.0,83.1966,83.3057,83.1966,83.2859,41416.0
2017-04-24 15:00:00,84.02,84.09,84.0,84.08,47531.0,83.2759,83.3453,83.2561,83.3354,47531.0
2017-04-24 15:10:00,84.08,84.13,84.03,84.03,59708.0,83.3354,83.385,83.2859,83.2859,59708.0
2017-04-24 15:20:00,84.03,84.12,84.03,84.08,53457.0,83.2859,83.3751,83.2859,83.3354,53457.0
2017-04-24 15:30:00,84.09,84.2,84.07,84.18,70147.0,83.3453,83.4543,83.3255,83.4345,70147.0
2017-04-24 15:40:00,84.18,84.25,84.17,84.18,157565.0,83.4345,83.5039,83.4246,83.4345,157565.0
2017-04-24 15:50:00,84.19,84.23,84.14,84.17,193247.0,83.4444,83.4841,83.3949,83.4246,193247.0
2017-04-25 09:30:00,84.57,84.57,84.35,84.47,88960.0,83.8211,83.8211,83.603,83.722,88960.0
2017-04-25 09:40:00,84.5,84.59,84.41,84.54,63020.0,83.7517,83.8409,83.6625,83.7913,63020.0
2017-04-25 09:50:00,84.55,84.61,84.47,84.56,53463.0,83.8012,83.8607,83.722,83.8112,53463.0
2017-04-25 10:00:00,84.55,84.8,84.54,84.79,71508.0,83.8012,84.049,83.7913,84.0391,71508.0
2017-04-25 10:10:00,84.79,84.84,84.72,84.81,44548.0,84.0391,84.0887,83.9697,84.0589,44548.0
2017-04-25 10:20:00,84.81,84.94,84.8,84.84,150028.0,84.0589,84.1878,84.049,84.0887,150028.0
2017-04-25 10:30:00,84.85,84.94,84.8,84.92,65913.0,84.0986,84.1878,84.049,84.168,65913.0
2017-04-25 10:40:00,84.91,84.98,84.89,84.91,106513.0,84.1581,84.2274,84.1382,84.1581,106513.0
2017-04-25 10:50:00,84.9,84.93,84.74,84.77,74510.0,84.1481,84.1779,83.9896,84.0193,74510.0
2017-04-25 11:00:00,84.77,84.81,84.68,84.78,60929.0,84.0193,84.0589,83.9301,84.0292,60929.0
2017-04-25 11:10:00,84.79,84.81,84.73,84.79,49927.0,84.0391,84.0589,83.9797,84.0391,49927.0
2017-04-25 11:20:00,84.79,84.85,84.76,84.81,22304.0,84.0391,84.0986,84.0094,84.0589,22304.0
2017-04-25 11:30:00,84.82,84.86,84.79,84.85,43275.0,84.0689,84.1085,84.0391,84.0986,43275.0
2017-04-25 11:40:00,84.86,84.9,84.81,84.9,23336.0,84.1085,84.1481,84.0589,84.1481,23336.0
2017-04-25 11:50:00,84.9,84.97,84.89,84.94,29170.0,84.1481,84.2175,84.1382,84.1878,29170.0
2017-04-25 12:00:00,84.94,85.0,84.94,84.98,33113.0,84.1878,84.2473,84.1878,84.2274,33113.0
2017-04-25 12:10:00,84.98,85.04,84.94,85.03,78880.0,84.2274,84.2869,84.1878,84.277,78880.0
2017-04-25 12:20:00,85.03,85.07,84.99,84.99,38878.0,84.277,84.3166,84.2374,84.2374,38878.0
2017-04-25 12:30:00,84.99,85.02,84.88,84.95,47760.0,84.2374,84.2671,84.1283,84.1977,47760.0
2017-04-25 12:40:00,84.94,84.98,84.9,84.91,33793.0,84.1878,84.2274,84.1481,84.1581,33793.0
2017-04-25 12:50:00,84.91,84.92,84.84,84.85,37683.0,84.1581,84.168,84.0887,84.0986,37683.0
2017-04-25 13:00:00,84.85,84.98,84.83,84.98,26579.0,84.0986,84.2274,84.0788,84.2274,26579.0
2017-04-25 13:10:00,84.98,85.09,84.98,85.08,37269.0,84.2274,84.3365,84.2274,84.3266,37269.0
2017-04-25 13:20:00,85.09,85.12,85.03,85.1,29045.0,84.3365,84.3662,84.277,84.3464,29045.0
2017-04-25 13:30:00,85.1,85.13,85.05,85.08,47492.0,84.3464,84.3761,84.2968,84.3266,47492.0
2017-04-25 13:40:00,85.09,85.11,85.06,85.09,59175.0,84.3365,84.3563,84.3067,84.3365,59175.0
2017-04-25 13:50:00,85.09,85.1,85.02,85.05,34674.0,84.3365,84.3464,84.2671,84.2968,34674.0
2017-04-25 14:00:00,85.05,85.08,85.03,85.08,34515.0,84.2968,84.3266,84.277,84.3266,34515.0
2017-04-25 14:10:00,85.08,85.11,85.05,85.07,33958.0,84.3266,84.3563,84.2968,84.3166,33958.0
2017-04-25 14:20:00,85.07,85.07,85.01,85.02,29127.0,84.3166,84.3166,84.2572,84.2671,29127.0
2017-04-25 14:30:00,85.02,85.03,84.97,84.99,39114.0,84.2671,84.277,84.2175,84.2374,39114.0
2017-04-25 14:40:00,84.99,85.01,84.95,85.01,48214.0,84.2374,84.2572,84.1977,84.2572,48214.0
2017-04-25 14:50:00,85.0,85.0,84.98,84.99,71617.0,84.2473,84.2473,84.2274,84.2374,71617.0
2017-04-25 15:00:00,85.0,85.03,84.97,84.98,59705.0,84.2473,84.277,84.2175,84.2274,59705.0
2017-04-25 15:10:00,84.99,85.0,84.94,84.95,48623.0,84.2374,84.2473,84.1878,84.1977,48623.0
2017-04-25 15:20:00,84.95,84.99,84.94,84.94,53865.0,84.1977,84.2374,84.1878,84.1878,53865.0
2017-04-25 15:30:00,84.94,84.95,84.8,84.82,76834.0,84.1878,84.1977,84.049,84.0689,76834.0
2017-04-25 15:40:00,84.81,84.85,84.79,84.81,125815.0,84.0589,84.0986,84.0391,84.0589,125815.0
2017-04-25 15:50:00,84.81,84.82,84.7,84.73,275185.0,84.0589,84.0689,83.9499,83.9797,275185.0
2017-04-26 09:30:00,84.75,84.94,84.57,84.62,86675.0,83.9995,84.1878,83.8211,83.8706,86675.0
2017-04-26 09:40:00,84.64,84.68,84.5,84.6,40575.0,83.8905,83.9301,83.7517,83.8508,40575.0
2017-04-26 09:50:00,84.62,84.67,84.39,84.45,39089.0,83.8706,83.9202,83.6427,83.7021,39089.0
2017-04-26 10:00:00,84.44,84.65,84.4,84.6,38823.0,83.6922,83.9004,83.6526,83.8508,38823.0
2017-04-26 10:10:00,84.61,84.74,84.59,84.73,52017.0,83.8607,83.9896,83.8409,83.9797,52017.0
2017-04-26 10:20:00,84.72,84.83,84.67,84.77,57162.0,83.9697,84.0788,83.9202,84.0193,57162.0
2017-04-26 10:30:00,84.76,84.81,84.7,84.73,65824.0,84.0094,84.0589,83.9499,83.9797,65824.0
2017-04-26 10:40:00,84.72,84.81,84.72,84.81,75662.0,83.9697,84.0589,83.9697,84.0589,75662.0
2017-04-26 10:50:00,84.81,84.88,84.79,84.84,38571.0,84.0589,84.1283,84.0391,84.0887,38571.0
2017-04-26 11:00:00,84.84,84.9,84.76,84.78,33207.0,84.0887,84.1481,84.0094,84.0292,33207.0
2017-04-26 11:10:00,84.79,84.81,84.72,84.78,24005.0,84.0391,84.0589,83.9697,84.0292,24005.0
2017-04-26 11:20:00,84.77,84.92,84.73,84.85,56280.0,84.0193,84.168,83.9797,84.0986,56280.0
2017-04-26 11:30:00,84.84,84.94,84.83,84.93,51572.0,84.0887,84.1878,84.0788,84.1779,51572.0
2017-04-26 11:40:00,84.94,84.95,84.8,84.83,55025.0,84.1878,84.1977,84.049,84.0788,55025.0
2017-04-26 11:50:00,84.83,84.88,84.76,84.81,31788.0,84.0788,84.1283,84.0094,84.0589,31788.0
2017-04-26 12:00:00,84.8,84.96,84.78,84.95,20801.0,84.049,84.2076,84.0292,84.1977,20801.0
2017-04-26 12:10:00,84.96,85.12,84.93,85.06,41418.0,84.2076,84.3662,84.1779,84.3067,41418.0
2017-04-26 12:20:00,85.06,85.06,84.99,85.0,18370.0,84.3067,84.3067,84.2374,84.2473,18370.0
2017-04-26 12:30:00,85.0,85.05,84.99,85.03,13467.0,84.2473,84.2968,84.2374,84.277,13467.0
2017-04-26 12:40:00,85.03,85.06,84.88,84.89,23250.0,84.277,84.3067,84.1283,84.1382,23250.0
2017-04-26 12:50:00,84.88,85.02,84.88,84.98,23057.0,84.1283,84.2671,84.1283,84.2274,23057.0
2017-04-26 13:00:00,84.97,85.02,84.95,85.01,31075.0,84.2175,84.2671,84.1977,84.2572,31075.0
2017-04-26 13:10:00,85.01,85.01,84.91,84.93,28863.0,84.2572,84.2572,84.1581,84.1779,28863.0
2017-04-26 13:20:00,84.94,84.99,84.87,84.88,35537.0,84.1878,84.2374,84.1184,84.1283,35537.0
2017-04-26 13:30:00,84.87,84.91,84.79,84.91,40607.0,84.1184,84.1581,84.0391,84.1581,40607.0
2017-04-26 13:40:00,84.9,84.94,84.72,84.79,52372.0,84.1481,84.1878,83.9697,84.0391,52372.0
2017-04-26 13:50:00,84.81,84.87,84.76,84.78,18259.0,84.0589,84.1184,84.0094,84.0292,18259.0
2017-04-26 14:00:00,84.75,84.75,84.68,84.73,23581.0,83.9995,83.9995,83.9301,83.9797,23581.0
2017-04-26 14:10:00,84.74,84.84,84.73,84.76,21835.0,83.9896,84.0887,83.9797,84.0094,21835.0
2017-04-26 14:20:00,84.74,84.85,84.74,84.79,18803.0,83.9896,84.0986,83.9896,84.0391,18803.0
2017-04-26 14:30:00,84.77,84.87,84.77,84.82,21259.0,84.0193,84.1184,84.0193,84.0689,21259.0
2017-04-26 14:40:00,84.83,84.86,84.79,84.84,19365.0,84.0788,84.1085,84.0391,84.0887,19365.0
2017-04-26 14:50:00,84.84,84.85,84.77,84.79,15657.0,84.0887,84.0986,84.0193,84.0391,15657.0
2017-04-26 15:00:00,84.8,84.88,84.77,84.88,23015.0,84.049,84.1283,84.0193,84.1283,23015.0
2017-04-26 15:10:00,84.87,85.03,84.85,84.98,69365.0,84.1184,84.277,84.0986,84.2274,69365.0
2017-04-26 15:20:00,84.97,85.05,84.97,85.02,73141.0,84.2175,84.2968,84.2175,84.2671,73141.0
2017-04-26 15:30:00,85.02,85.02,84.88,84.92,76901.0,84.2671,84.2671,84.1283,84.168,76901.0
2017-04-26 15:40:00,84.91,85.02,84.88,84.97,105098.0,84.1581,84.2671,84.1283,84.2175,105098.0
2017-04-26 15:50:00,84.97,85.01,84.93,84.98,224614.0,84.2175,84.2572,84.1779,84.2274,224614.0
2017-04-27 09:30:00,85.38,85.8,85.37,85.53,178938.0,84.6239,85.0402,84.614,84.7726,178938.0
2017-04-27 09:40:00,85.51,85.55,85.29,85.41,91460.0,84.7527,84.7924,84.5347,84.6536,91460.0
2017-04-27 09:50:00,85.4,85.69,85.4,85.65,70252.0,84.6437,84.9312,84.6437,84.8915,70252.0
2017-04-27 10:00:00,85.65,86.04,85.64,85.96,168750.0,84.8915,85.2781,84.8816,85.1988,168750.0
2017-04-27 10:10:00,85.98,86.3,85.92,86.23,125182.0,85.2186,85.5357,85.1591,85.4664,125182.0
2017-04-27 10:20:00,86.23,86.32,86.06,86.07,107250.0,85.4664,85.5556,85.2979,85.3078,107250.0
2017-04-27 10:30:00,86.08,86.17,86.0,86.16,85507.0,85.3177,85.4069,85.2384,85.397,85507.0
2017-04-27 10:40:00,86.17,86.18,86.01,86.03,51757.0,85.4069,85.4168,85.2483,85.2681,51757.0
2017-04-27 10:50:00,86.01,86.08,85.98,86.03,54003.0,85.2483,85.3177,85.2186,85.2681,54003.0
2017-04-27 11:00:00,86.03,86.08,85.94,86.0,50236.0,85.2681,85.3177,85.1789,85.2384,50236.0
2017-04-27 11:10:00,86.0,86.08,85.99,86.01,45512.0,85.2384,85.3177,85.2285,85.2483,45512.0
2017-04-27 11:20:00,86.01,86.09,85.97,85.99,35007.0,85.2483,85.3276,85.2087,85.2285,35007.0
2017-04-27 11:30:00,85.99,86.02,85.92,85.92,37589.0,85.2285,85.2582,85.1591,85.1591,37589.0
2017-04-27 11:40:00,85.91,85.93,85.82,85.86,32236.0,85.1492,85.169,85.06,85.0996,32236.0
2017-04-27 11:50:00,85.86,85.91,85.84,85.9,33521.0,85.0996,85.1492,85.0798,85.1393,33521.0
2017-04-27 12:00:00,85.9,85.91,85.84,85.86,27174.0,85.1393,85.1492,85.0798,85.0996,27174.0
2017-04-27 12:10:00,85.85,85.85,85.73,85.76,44666.0,85.0897,85.0897,84.9708,85.0005,44666.0
2017-04-27 12:20:00,85.76,85.81,85.73,85.75,75964.0,85.0005,85.0501,84.9708,84.9906,75964.0
2017-04-27 12:30:00,85.74,85.77,85.69,85.76,20730.0,84.9807,85.0104,84.9312,85.0005,20730.0
2017-04-27 12:40:00,85.77,85.78,85.74,85.76,35636.0,85.0104,85.0204,84.9807,85.0005,35636.0
2017-04-27 12:50:00,85.76,85.91,85.76,85.91,59337.0,85.0005,85.1492,85.0005,85.1492,59337.0
2017-04-27 13:00:00,85.91,85.96,85.87,85.9,60920.0,85.1492,85.1988,85.1096,85.1393,60920.0
2017-04-27 13:10:00,85.9,85.94,85.88,85.91,32154.0,85.1393,85.1789,85.1195,85.1492,32154.0
2017-04-27 13:20:00,85.91,85.98,85.91,85.94,26244.0,85.1492,85.2186,85.1492,85.1789,26244.0
2017-04-27 13:30:00,85.95,86.0,85.93,85.98,39492.0,85.1888,85.2384,85.169,85.2186,39492.0
2017-04-27 13:40:00,85.99,86.02,85.89,85.9,67670.0,85.2285,85.2582,85.1294,85.1393,67670.0
2017-04-27 13:50:00,85.9,85.92,85.86,85.86,30742.0,85.1393,85.1591,85.0996,85.0996,30742.0
2017-04-27 14:00:00,85.87,85.87,85.81,85.85,40884.0,85.1096,85.1096,85.0501,85.0897,40884.0
2017-04-27 14:10:00,85.85,85.9,85.85,85.89,40912.0,85.0897,85.1393,85.0897,85.1294,40912.0
2017-04-27 14:20:00,85.88,85.88,85.8,85.85,39907.0,85.1195,85.1195,85.0402,85.0897,39907.0
2017-04-27 14:30:00,85.86,85.88,85.83,85.86,43517.0,85.0996,85.1195,85.0699,85.0996,43517.0
2017-04-27 14:40:00,85.86,85.94,85.85,85.92,71906.0,85.0996,85.1789,85.0897,85.1591,71906.0
2017-04-27 14:50:00,85.92,85.95,85.87,85.92,74800.0,85.1591,85.1888,85.1096,85.1591,74800.0
2017-04-27 15:00:00,85.92,85.92,85.78,85.8,50225.0,85.1591,85.1591,85.0204,85.0402,50225.0
2017-04-27 15:10:00,85.8,85.87,85.8,85.84,31125.0,85.0402,85.1096,85.0402,85.0798,31125.0
2017-04-27 15:20:00,85.83,85.87,85.79,85.85,47115.0,85.0699,85.1096,85.0303,85.0897,47115.0
2017-04-27 15:30:00,85.85,85.87,85.8,85.8,59374.0,85.0897,85.1096,85.0402,85.0402,59374.0
2017-04-27 15:40:00,85.8,85.89,85.79,85.82,108757.0,85.0402,85.1294,85.0303,85.06,108757.0
2017-04-27 15:50:00,85.82,85.89,85.76,85.86,216414.0,85.06,85.1294,85.0005,85.0996,216414.0
2017-04-28 09:30:00,85.78,86.04,85.5,85.87,186813.0,85.0204,85.2781,84.7428,85.1096,186813.0
2017-04-28 09:40:00,85.9,85.9,85.65,85.81,49343.0,85.1393,85.1393,84.8915,85.0501,49343.0
2017-04-28 09:50:00,85.82,85.83,85.58,85.8,79414.0,85.06,85.0699,84.8221,85.0402,79414.0
2017-04-28 10:00:00,85.79,85.79,85.61,85.65,56965.0,85.0303,85.0303,84.8519,84.8915,56965.0
2017-04-28 10:10:00,85.66,85.73,85.52,85.7,63935.0,84.9014,84.9708,84.7627,84.9411,63935.0
2017-04-28 10:20:00,85.68,85.7,85.51,85.54,50028.0,84.9212,84.9411,84.7527,84.7825,50028.0
2017-04-28 10:30:00,85.54,85.56,85.47,85.47,75183.0,84.7825,84.8023,84.7131,84.7131,75183.0
2017-04-28 10:40:00,85.47,85.55,85.4,85.46,76831.0,84.7131,84.7924,84.6437,84.7032,76831.0
2017-04-28 10:50:00,85.46,85.53,85.41,85.53,36270.0,84.7032,84.7726,84.6536,84.7726,36270.0
2017-04-28 11:00:00,85.52,85.52,85.4,85.4,38016.0,84.7627,84.7627,84.6437,84.6437,38016.0
2017-04-28 11:10:00,85.41,85.44,85.34,85.41,39972.0,84.6536,84.6834,84.5843,84.6536,39972.0
2017-04-28 11:20:00,85.41,85.44,85.36,85.39,45486.0,84.6536,84.6834,84.6041,84.6338,45486.0
2017-04-28 11:30:00,85.39,85.49,85.28,85.48,42617.0,84.6338,84.7329,84.5248,84.723,42617.0
2017-04-28 11:40:00,85.48,85.58,85.43,85.57,65720.0,84.723,84.8221,84.6735,84.8122,65720.0
2017-04-28 11:50:00,85.57,85.68,85.56,85.62,69066.0,84.8122,84.9212,84.8023,84.8618,69066.0
2017-04-28 12:00:00,85.62,85.73,85.62,85.68,26335.0,84.8618,84.9708,84.8618,84.9212,26335.0
2017-04-28 12:10:00,85.67,85.74,85.67,85.67,23815.0,84.9113,84.9807,84.9113,84.9113,23815.0
2017-04-28 12:20:00,85.67,85.69,85.61,85.65,44296.0,84.9113,84.9312,84.8519,84.8915,44296.0
2017-04-28 12:30:00,85.64,85.77,85.62,85.74,36894.0,84.8816,85.0104,84.8618,84.9807,36894.0
2017-04-28 12:40:00,85.75,85.84,85.73,85.8,27503.0,84.9906,85.0798,84.9708,85.0402,27503.0
2017-04-28 12:50:00,85.8,85.81,85.75,85.77,28733.0,85.0402,85.0501,84.9906,85.0104,28733.0
2017-04-28 13:00:00,85.76,85.78,85.71,85.74,37715.0,85.0005,85.0204,84.951,84.9807,37715.0
2017-04-28 13:10:00,85.75,85.79,85.71,85.72,34372.0,84.9906,85.0303,84.951,84.9609,34372.0
2017-04-28 13:20:00,85.72,85.74,85.67,85.7,23540.0,84.9609,84.9807,84.9113,84.9411,23540.0
2017-04-28 13:30:00,85.7,85.81,85.69,85.8,31092.0,84.9411,85.0501,84.9312,85.0402,31092.0
2017-04-28 13:40:00,85.81,85.9,85.78,85.85,33112.0,85.0501,85.1393,85.0204,85.0897,33112.0
2017-04-28 13:50:00,85.84,85.92,85.84,85.89,36215.0,85.0798,85.1591,85.0798,85.1294,36215.0
2017-04-28 14:00:00,85.89,85.92,85.84,85.89,44417.0,85.1294,85.1591,85.0798,85.1294,44417.0
2017-04-28 14:10:00,85.89,86.02,85.88,86.0,53817.0,85.1294,85.2582,85.1195,85.2384,53817.0
2017-04-28 14:20:00,86.0,86.05,85.99,86.01,39738.0,85.2384,85.288,85.2285,85.2483,39738.0
2017-04-28 14:30:00,86.01,86.04,85.98,85.99,51670.0,85.2483,85.2781,85.2186,85.2285,51670.0
2017-04-28 14:40:00,85.99,86.19,85.99,86.15,57845.0,85.2285,85.4267,85.2285,85.3871,57845.0
2017-04-28 14:50:00,86.14,86.14,86.03,86.06,47490.0,85.3772,85.3772,85.2681,85.2979,47490.0
2017-04-28 15:00:00,86.05,86.13,86.04,86.12,42478.0,85.288,85.3673,85.2781,85.3573,42478.0
2017-04-28 15:10:00,86.12,86.22,86.11,86.22,49775.0,85.3573,85.4565,85.3474,85.4565,49775.0
2017-04-28 15:20:00,86.21,86.21,86.09,86.09,52407.0,85.4465,85.4465,85.3276,85.3276,52407.0
2017-04-28 15:30:00,86.09,86.15,86.07,86.12,64947.0,85.3276,85.3871,85.3078,85.3573,64947.0
2017-04-28 15:40:00,86.11,86.2,86.09,86.12,128593.0,85.3474,85.4366,85.3276,85.3573,128593.0
2017-04-28 15:50:00,86.11,86.18,86.1,86.15,244037.0,85.3474,85.4168,85.3375,85.3871,244037.0
2017-05-01 09:30:00,86.25,86.6,86.25,86.55,122181.0,85.4862,85.8331,85.4862,85.7835,122181.0
2017-05-01 09:40:00,86.55,86.59,86.38,86.46,66064.0,85.7835,85.8232,85.615,85.6943,66064.0
2017-05-01 09:50:00,86.48,86.88,86.48,86.63,106472.0,85.7142,86.1106,85.7142,85.8628,106472.0
2017-05-01 10:00:00,86.61,86.7,86.48,86.53,56644.0,85.843,85.9322,85.7142,85.7637,56644.0
2017-05-01 10:10:00,86.53,86.53,86.32,86.5,58457.0,85.7637,85.7637,85.5556,85.734,58457.0
2017-05-01 10:20:00,86.5,86.57,86.44,86.54,46163.0,85.734,85.8034,85.6745,85.7736,46163.0
2017-05-01 10:30:00,86.54,86.57,86.45,86.54,75724.0,85.7736,85.8034,85.6844,85.7736,75724.0
2017-05-01 10:40:00,86.55,86.69,86.5,86.69,48527.0,85.7835,85.9223,85.734,85.9223,48527.0
2017-05-01 10:50:00,86.68,86.88,86.62,86.85,138226.0,85.9124,86.1106,85.8529,86.0809,138226.0
2017-05-01 11:00:00,86.84,86.88,86.71,86.72,62743.0,86.071,86.1106,85.9421,85.952,62743.0
2017-05-01 11:10:00,86.71,86.72,86.53,86.54,53503.0,85.9421,85.952,85.7637,85.7736,53503.0
2017-05-01 11:20:00,86.55,86.58,86.47,86.48,38602.0,85.7835,85.8133,85.7042,85.7142,38602.0
2017-05-01 11:30:00,86.47,86.56,86.47,86.54,25823.0,85.7042,85.7934,85.7042,85.7736,25823.0
2017-05-01 11:40:00,86.54,86.61,86.51,86.55,38121.0,85.7736,85.843,85.7439,85.7835,38121.0
2017-05-01 11:50:00,86.55,86.56,86.48,86.55,50831.0,85.7835,85.7934,85.7142,85.7835,50831.0
2017-05-01 12:00:00,86.55,86.67,86.53,86.67,39363.0,85.7835,85.9025,85.7637,85.9025,39363.0
2017-05-01 12:10:00,86.68,86.79,86.68,86.78,72163.0,85.9124,86.0214,85.9124,86.0115,72163.0
2017-05-01 12:20:00,86.77,86.77,86.67,86.69,69213.0,86.0016,86.0016,85.9025,85.9223,69213.0
2017-05-01 12:30:00,86.69,86.78,86.66,86.72,25782.0,85.9223,86.0115,85.8926,85.952,25782.0
2017-05-01 12:40:00,86.74,86.74,86.68,86.68,30334.0,85.9719,85.9719,85.9124,85.9124,30334.0
2017-05-01 12:50:00,86.68,86.71,86.62,86.65,49666.0,85.9124,85.9421,85.8529,85.8827,49666.0
2017-05-01 13:00:00,86.65,86.72,86.64,86.68,21112.0,85.8827,85.952,85.8727,85.9124,21112.0
2017-05-01 13:10:00,86.68,86.78,86.64,86.78,61973.0,85.9124,86.0115,85.8727,86.0115,61973.0
2017-05-01 13:20:00,86.78,86.85,86.78,86.85,32771.0,86.0115,86.0809,86.0115,86.0809,32771.0
2017-05-01 13:30:00,86.84,86.85,86.72,86.74,120438.0,86.071,86.0809,85.952,85.9719,120438.0
2017-05-01 13:40:00,86.74,86.74,86.68,86.69,38361.0,85.9719,85.9719,85.9124,85.9223,38361.0
2017-05-01 13:50:00,86.69,86.73,86.64,86.68,46316.0,85.9223,85.9619,85.8727,85.9124,46316.0
2017-05-01 14:00:00,86.69,86.72,86.65,86.68,40215.0,85.9223,85.952,85.8827,85.9124,40215.0
2017-05-01 14:10:00,86.69,86.73,86.66,86.7,50615.0,85.9223,85.9619,85.8926,85.9322,50615.0
2017-05-01 14:20:00,86.69,86.69,86.66,86.68,56018.0,85.9223,85.9223,85.8926,85.9124,56018.0
2017-05-01 14:30:00,86.67,86.7,86.65,86.69,31457.0,85.9025,85.9322,85.8827,85.9223,31457.0
2017-05-01 14:40:00,86.69,86.7,86.64,86.66,58297.0,85.9223,85.9322,85.8727,85.8926,58297.0
2017-05-01 14:50:00,86.66,86.68,86.6,86.64,68110.0,85.8926,85.9124,85.8331,85.8727,68110.0
2017-05-01 15:00:00,86.65,86.7,86.62,86.69,83676.0,85.8827,85.9322,85.8529,85.9223,83676.0
2017-05-01 15:10:00,86.69,86.74,86.67,86.68,61851.0,85.9223,85.9719,85.9025,85.9124,61851.0
2017-05-01 15:20:00,86.69,86.73,86.65,86.71,65646.0,85.9223,85.9619,85.8827,85.9421,65646.0
2017-05-01 15:30:00,86.72,86.81,86.69,86.76,105999.0,85.952,86.0412,85.9223,85.9917,105999.0
2017-05-01 15:40:00,86.76,86.77,86.71,86.74,122464.0,85.9917,86.0016,85.9421,85.9719,122464.0
2017-05-01 15:50:00,86.73,86.79,86.63,86.67,302122.0,85.9619,86.0214,85.8628,85.9025,302122.0
2017-05-02 09:30:00,86.79,86.83,86.55,86.56,133101.0,86.0214,86.0611,85.7835,85.7934,133101.0
2017-05-02 09:40:00,86.58,86.6,86.39,86.4,103910.0,85.8133,85.8331,85.625,85.6349,103910.0
2017-05-02 09:50:00,86.42,86.49,86.17,86.17,128122.0,85.6547,85.7241,85.4069,85.4069,128122.0
2017-05-02 10:00:00,86.17,86.65,86.11,86.61,90877.0,85.4069,85.8827,85.3474,85.843,90877.0
2017-05-02 10:10:00,86.66,86.75,86.55,86.63,73669.0,85.8926,85.9818,85.7835,85.8628,73669.0
2017-05-02 10:20:00,86.62,86.75,86.6,86.68,51920.0,85.8529,85.9818,85.8331,85.9124,51920.0
2017-05-02 10:30:00,86.69,86.7,86.43,86.43,47172.0,85.9223,85.9322,85.6646,85.6646,47172.0
2017-05-02 10:40:00,86.45,86.55,86.38,86.39,55183.0,85.6844,85.7835,85.615,85.625,55183.0
2017-05-02 10:50:00,86.39,86.4,86.29,86.4,76657.0,85.625,85.6349,85.5258,85.6349,76657.0
2017-05-02 11:00:00,86.41,86.48,86.38,86.41,50526.0,85.6448,85.7142,85.615,85.6448,50526.0
2017-05-02 11:10:00,86.42,86.66,86.41,86.66,36521.0,85.6547,85.8926,85.6448,85.8926,36521.0
2017-05-02 11:20:00,86.67,86.7,86.54,86.67,58897.0,85.9025,85.9322,85.7736,85.9025,58897.0
2017-05-02 11:30:00,86.67,86.75,86.65,86.72,121967.0,85.9025,85.9818,85.8827,85.952,121967.0
2017-05-02 11:40:00,86.73,86.78,86.71,86.78,27378.0,85.9619,86.0115,85.9421,86.0115,27378.0
2017-05-02 11:50:00,86.79,86.84,86.73,86.8,35293.0,86.0214,86.071,85.9619,86.0313,35293.0
2017-05-02 12:00:00,86.77,86.83,86.72,86.72,38579.0,86.0016,86.0611,85.952,85.952,38579.0
2017-05-02 12:10:00,86.71,86.85,86.71,86.84,32827.0,85.9421,86.0809,85.9421,86.071,32827.0
2017-05-02 12:20:00,86.84,86.9,86.82,86.84,103878.0,86.071,86.1304,86.0511,86.071,103878.0
2017-05-02 12:30:00,86.84,86.97,86.83,86.96,57094.0,86.071,86.1998,86.0611,86.1899,57094.0
2017-05-02 12:40:00,86.95,87.03,86.93,87.0,82149.0,86.18,86.2593,86.1602,86.2296,82149.0
2017-05-02 12:50:00,87.0,87.19,86.98,87.15,125353.0,86.2296,86.4179,86.2097,86.3782,125353.0
2017-05-02 13:00:00,87.15,87.18,87.07,87.16,50570.0,86.3782,86.408,86.2989,86.3881,50570.0
2017-05-02 13:10:00,87.16,87.2,87.13,87.15,35713.0,86.3881,86.4278,86.3584,86.3782,35713.0
2017-05-02 13:20:00,87.14,87.15,86.98,86.99,25276.0,86.3683,86.3782,86.2097,86.2196,25276.0
2017-05-02 13:30:00,86.98,87.03,86.98,87.0,38145.0,86.2097,86.2593,86.2097,86.2296,38145.0
2017-05-02 13:40:00,87.0,87.1,86.98,87.05,47339.0,86.2296,86.3287,86.2097,86.2791,47339.0
2017-05-02 13:50:00,87.05,87.07,86.98,87.0,36666.0,86.2791,86.2989,86.2097,86.2296,36666.0
2017-05-02 14:00:00,87.0,87.02,86.98,86.99,67220.0,86.2296,86.2494,86.2097,86.2196,67220.0
2017-05-02 14:10:00,87.0,87.03,86.98,87.0,43043.0,86.2296,86.2593,86.2097,86.2296,43043.0
2017-05-02 14:20:00,87.0,87.03,86.98,87.02,62303.0,86.2296,86.2593,86.2097,86.2494,62303.0
2017-05-02 14:30:00,87.02,87.05,87.0,87.01,33219.0,86.2494,86.2791,86.2296,86.2395,33219.0
2017-05-02 14:40:00,87.01,87.02,86.94,86.95,77840.0,86.2395,86.2494,86.1701,86.18,77840.0
2017-05-02 14:50:00,86.95,86.97,86.91,86.93,44631.0,86.18,86.1998,86.1403,86.1602,44631.0
2017-05-02 15:00:00,86.93,87.05,86.92,87.02,109668.0,86.1602,86.2791,86.1503,86.2494,109668.0
2017-05-02 15:10:00,87.01,87.07,87.01,87.06,74750.0,86.2395,86.2989,86.2395,86.289,74750.0
2017-05-02 15:20:00,87.06,87.11,87.04,87.08,93636.0,86.289,86.3386,86.2692,86.3088,93636.0
2017-05-02 15:30:00,87.08,87.12,87.07,87.09,93839.0,86.3088,86.3485,86.2989,86.3188,93839.0
2017-05-02 15:40:00,87.08,87.11,87.03,87.03,100089.0,86.3088,86.3386,86.2593,86.2593,100089.0
2017-05-02 15:50:00,87.04,87.13,87.03,87.12,179389.0,86.2692,86.3584,86.2593,86.3485,179389.0
2017-05-03 09:30:00,86.97,87.0,86.84,86.9,62352.0,86.1998,86.2296,86.071,86.1304,62352.0
2017-05-03 09:40:00,86.86,87.01,86.77,86.96,60512.0,86.0908,86.2395,86.0016,86.1899,60512.0
2017-05-03 09:50:00,86.96,87.06,86.89,86.91,29599.0,86.1899,86.289,86.1205,86.1403,29599.0
2017-05-03 10:00:00,86.94,86.94,86.5,86.52,62247.0,86.1701,86.1701,85.734,85.7538,62247.0
2017-05-03 10:10:00,86.52,86.55,86.35,86.5,41612.0,85.7538,85.7835,85.5853,85.734,41612.0
2017-05-03 10:20:00,86.51,86.51,86.44,86.48,20711.0,85.7439,85.7439,85.6745,85.7142,20711.0
2017-05-03 10:30:00,86.48,86.68,86.47,86.64,33539.0,85.7142,85.9124,85.7042,85.8727,33539.0
2017-05-03 10:40:00,86.64,86.65,86.36,86.36,47233.0,85.8727,85.8827,85.5952,85.5952,47233.0
2017-05-03 10:50:00,86.38,86.4,86.27,86.29,50524.0,85.615,85.6349,85.506,85.5258,50524.0
2017-05-03 11:00:00,86.31,86.36,86.24,86.28,179608.0,85.5457,85.5952,85.4763,85.5159,179608.0
2017-05-03 11:10:00,86.29,86.41,86.22,86.38,45152.0,85.5258,85.6448,85.4565,85.615,45152.0
2017-05-03 11:20:00,86.38,86.48,86.31,86.34,69898.0,85.615,85.7142,85.5457,85.5754,69898.0
2017-05-03 11:30:00,86.35,86.4,86.2,86.21,56356.0,85.5853,85.6349,85.4366,85.4465,56356.0
2017-05-03 11:40:00,86.21,86.31,86.19,86.3,50929.0,85.4465,85.5457,85.4267,85.5357,50929.0
2017-05-03 11:50:00,86.3,86.42,86.24,86.39,29445.0,85.5357,85.6547,85.4763,85.625,29445.0
2017-05-03 12:00:00,86.39,86.41,86.32,86.39,22352.0,85.625,85.6448,85.5556,85.625,22352.0
2017-05-03 12:10:00,86.38,86.41,86.3,86.38,33555.0,85.615,85.6448,85.5357,85.615,33555.0
2017-05-03 12:20:00,86.38,86.53,86.35,86.5,23168.0,85.615,85.7637,85.5853,85.734,23168.0
2017-05-03 12:30:00,86.49,86.5,86.43,86.48,20238.0,85.7241,85.734,85.6646,85.7142,20238.0
2017-05-03 12:40:00,86.48,86.51,86.45,86.48,19777.0,85.7142,85.7439,85.6844,85.7142,19777.0
2017-05-03 12:50:00,86.47,86.52,86.43,86.45,50634.0,85.7042,85.7538,85.6646,85.6844,50634.0
2017-05-03 13:00:00,86.46,86.59,86.45,86.57,59623.0,85.6943,85.8232,85.6844,85.8034,59623.0
2017-05-03 13:10:00,86.55,86.58,86.52,86.53,17789.0,85.7835,85.8133,85.7538,85.7637,17789.0
2017-05-03 13:20:00,86.53,86.55,86.48,86.49,22341.0,85.7637,85.7835,85.7142,85.7241,22341.0
2017-05-03 13:30:00,86.48,86.49,86.41,86.43,19781.0,85.7142,85.7241,85.6448,85.6646,19781.0
2017-05-03 13:40:00,86.43,86.44,86.35,86.36,23235.0,85.6646,85.6745,85.5853,85.5952,23235.0
2017-05-03 13:50:00,86.36,86.37,86.25,86.3,32905.0,85.5952,85.6051,85.4862,85.5357,32905.0
2017-05-03 14:00:00,86.3,86.35,86.26,86.31,102547.0,85.5357,85.5853,85.4961,85.5457,102547.0
2017-05-03 14:10:00,86.31,86.35,86.23,86.25,52107.0,85.5457,85.5853,85.4664,85.4862,52107.0
2017-05-03 14:20:00,86.25,86.34,86.24,86.31,35337.0,85.4862,85.5754,85.4763,85.5457,35337.0
2017-05-03 14:30:00,86.3,86.33,86.22,86.26,37572.0,85.5357,85.5655,85.4565,85.4961,37572.0
2017-05-03 14:40:00,86.26,86.36,86.24,86.33,70242.0,85.4961,85.5952,85.4763,85.5655,70242.0
2017-05-03 14:50:00,86.34,86.35,86.26,86.32,27987.0,85.5754,85.5853,85.4961,85.5556,27987.0
2017-05-03 15:00:00,86.32,86.39,86.26,86.32,43709.0,85.5556,85.625,85.4961,85.5556,43709.0
2017-05-03 15:10:00,86.32,86.33,86.2,86.28,53751.0,85.5556,85.5655,85.4366,85.5159,53751.0
2017-05-03 15:20:00,86.29,86.34,86.27,86.29,42584.0,85.5258,85.5754,85.506,85.5258,42584.0
2017-05-03 15:30:00,86.3,86.41,86.29,86.38,60846.0,85.5357,85.6448,85.5258,85.615,60846.0
2017-05-03 15:40:00,86.37,86.46,86.33,86.44,99683.0,85.6051,85.6943,85.5655,85.6745,99683.0
2017-05-03 15:50:00,86.45,86.67,86.44,86.55,285373.0,85.6844,85.9025,85.6745,85.7835,285373.0
2017-05-04 09:30:00,86.75,86.92,86.56,86.59,42089.0,85.9818,86.1503,85.7934,85.8232,42089.0
2017-05-04 09:40:00,86.58,86.59,86.42,86.54,103019.0,85.8133,85.8232,85.6547,85.7736,103019.0
2017-05-04 09:50:00,86.56,86.57,86.42,86.48,37830.0,85.7934,85.8034,85.6547,85.7142,37830.0
2017-05-04 10:00:00,86.48,86.71,86.42,86.68,74440.0,85.7142,85.9421,85.6547,85.9124,74440.0
2017-05-04 10:10:00,86.7,86.78,86.6,86.74,147826.0,85.9322,86.0115,85.8331,85.9719,147826.0
2017-05-04 10:20:00,86.74,86.95,86.69,86.95,87583.0,85.9719,86.18,85.9223,86.18,87583.0
2017-05-04 10:30:00,86.95,87.09,86.87,87.06,48202.0,86.18,86.3188,86.1007,86.289,48202.0
2017-05-04 10:40:00,87.08,87.13,86.94,86.96,33898.0,86.3088,86.3584,86.1701,86.1899,33898.0
2017-05-04 10:50:00,86.95,86.96,86.76,86.78,29415.0,86.18,86.1899,85.9917,86.0115,29415.0
2017-05-04 11:00:00,86.78,86.86,86.77,86.8,37085.0,86.0115,86.0908,86.0016,86.0313,37085.0
2017-05-04 11:10:00,86.81,86.87,86.79,86.84,20447.0,86.0412,86.1007,86.0214,86.071,20447.0
2017-05-04 11:20:00,86.84,86.87,86.79,86.85,42093.0,86.071,86.1007,86.0214,86.0809,42093.0
2017-05-04 11:30:00,86.86,86.95,86.82,86.95,34911.0,86.0908,86.18,86.0511,86.18,34911.0
2017-05-04 11:40:00,86.95,86.97,86.89,86.91,58790.0,86.18,86.1998,86.1205,86.1403,58790.0
2017-05-04 11:50:00,86.92,86.92,86.69,86.77,39036.0,86.1503,86.1503,85.9223,86.0016,39036.0
2017-05-04 12:00:00,86.78,86.8,86.59,86.59,56104.0,86.0115,86.0313,85.8232,85.8232,56104.0
2017-05-04 12:10:00,86.59,86.62,86.34,86.36,45759.0,85.8232,85.8529,85.5754,85.5952,45759.0
2017-05-04 12:20:00,86.37,86.44,86.29,86.29,46867.0,85.6051,85.6745,85.5258,85.5258,46867.0
2017-05-04 12:30:00,86.29,86.39,86.29,86.39,48894.0,85.5258,85.625,85.5258,85.625,48894.0
2017-05-04 12:40:00,86.4,86.53,86.38,86.51,31029.0,85.6349,85.7637,85.615,85.7439,31029.0
2017-05-04 12:50:00,86.52,86.57,86.49,86.57,26884.0,85.7538,85.8034,85.7241,85.8034,26884.0
2017-05-04 13:00:00,86.57,86.61,86.55,86.59,20768.0,85.8034,85.843,85.7835,85.8232,20768.0
2017-05-04 13:10:00,86.58,86.59,86.53,86.56,30160.0,85.8133,85.8232,85.7637,85.7934,30160.0
2017-05-04 13:20:00,86.56,86.59,86.5,86.52,32923.0,85.7934,85.8232,85.734,85.7538,32923.0
2017-05-04 13:30:00,86.52,86.55,86.48,86.51,17113.0,85.7538,85.7835,85.7142,85.7439,17113.0
2017-05-04 13:40:00,86.51,86.56,86.5,86.55,48957.0,85.7439,85.7934,85.734,85.7835,48957.0
2017-05-04 13:50:00,86.55,86.56,86.49,86.55,28813.0,85.7835,85.7934,85.7241,85.7835,28813.0
2017-05-04 14:00:00,86.55,86.56,86.53,86.55,43387.0,85.7835,85.7934,85.7637,85.7835,43387.0
2017-05-04 14:10:00,86.55,86.57,86.48,86.5,60192.0,85.7835,85.8034,85.7142,85.734,60192.0
2017-05-04 14:20:00,86.48,86.48,86.39,86.46,19186.0,85.7142,85.7142,85.625,85.6943,19186.0
2017-05-04 14:30:00,86.45,86.52,86.43,86.51,31180.0,85.6844,85.7538,85.6646,85.7439,31180.0
2017-05-04 14:40:00,86.51,86.54,86.44,86.48,30288.0,85.7439,85.7736,85.6745,85.7142,30288.0
2017-05-04 14:50:00,86.49,86.5,86.43,86.49,24975.0,85.7241,85.734,85.6646,85.7241,24975.0
2017-05-04 15:00:00,86.5,86.5,86.45,86.46,30248.0,85.734,85.734,85.6844,85.6943,30248.0
2017-05-04 15:10:00,86.45,86.54,86.43,86.52,55563.0,85.6844,85.7736,85.6646,85.7538,55563.0
2017-05-04 15:20:00,86.53,86.54,86.5,86.51,25078.0,85.7637,85.7736,85.734,85.7439,25078.0
2017-05-04 15:30:00,86.52,86.6,86.52,86.59,46216.0,85.7538,85.8331,85.7538,85.8232,46216.0
2017-05-04 15:40:00,86.59,86.63,86.53,86.55,63811.0,85.8232,85.8628,85.7637,85.7835,63811.0
2017-05-04 15:50:00,86.56,86.59,86.5,86.52,101262.0,85.7934,85.8232,85.734,85.7538,101262.0
2017-05-05 09:30:00,86.4,86.56,86.22,86.3,99656.0,85.6349,85.7934,85.4565,85.5357,99656.0
2017-05-05 09:40:00,86.3,86.36,86.26,86.28,66418.0,85.5357,85.5952,85.4961,85.5159,66418.0
2017-05-05 09:50:00,86.29,86.59,86.27,86.48,33033.0,85.5258,85.8232,85.506,85.7142,33033.0
2017-05-05 10:00:00,86.48,86.6,86.41,86.43,40677.0,85.7142,85.8331,85.6448,85.6646,40677.0
2017-05-05 10:10:00,86.43,86.55,86.43,86.43,36954.0,85.6646,85.7835,85.6646,85.6646,36954.0
2017-05-05 10:20:00,86.44,86.59,86.44,86.54,38368.0,85.6745,85.8232,85.6745,85.7736,38368.0
2017-05-05 10:30:00,86.54,86.71,86.52,86.65,41355.0,85.7736,85.9421,85.7538,85.8827,41355.0
2017-05-05 10:40:00,86.65,86.7,86.55,86.67,28289.0,85.8827,85.9322,85.7835,85.9025,28289.0
2017-05-05 10:50:00,86.67,86.68,86.58,86.58,22359.0,85.9025,85.9124,85.8133,85.8133,22359.0
2017-05-05 11:00:00,86.59,86.68,86.55,86.65,23581.0,85.8232,85.9124,85.7835,85.8827,23581.0
2017-05-05 11:10:00,86.66,86.77,86.63,86.76,22744.0,85.8926,86.0016,85.8628,85.9917,22744.0
2017-05-05 11:20:00,86.76,86.79,86.66,86.75,24404.0,85.9917,86.0214,85.8926,85.9818,24404.0
2017-05-05 11:30:00,86.75,86.82,86.73,86.8,30133.0,85.9818,86.0511,85.9619,86.0313,30133.0
2017-05-05 11:40:00,86.79,86.81,86.68,86.68,68946.0,86.0214,86.0412,85.9124,85.9124,68946.0
2017-05-05 11:50:00,86.68,86.76,86.65,86.73,66172.0,85.9124,85.9917,85.8827,85.9619,66172.0
2017-05-05 12:00:00,86.72,86.78,86.71,86.76,50723.0,85.952,86.0115,85.9421,85.9917,50723.0
2017-05-05 12:10:00,86.75,86.78,86.74,86.75,17361.0,85.9818,86.0115,85.9719,85.9818,17361.0
2017-05-05 12:20:00,86.75,86.76,86.69,86.72,25064.0,85.9818,85.9917,85.9223,85.952,25064.0
2017-05-05 12:30:00,86.71,86.71,86.64,86.65,20435.0,85.9421,85.9421,85.8727,85.8827,20435.0
2017-05-05 12:40:00,86.65,86.7,86.62,86.63,48503.0,85.8827,85.9322,85.8529,85.8628,48503.0
2017-05-05 12:50:00,86.63,86.63,86.56,86.57,18410.0,85.8628,85.8628,85.7934,85.8034,18410.0
2017-05-05 13:00:00,86.56,86.57,86.5,86.54,21697.0,85.7934,85.8034,85.734,85.7736,21697.0
2017-05-05 13:10:00,86.54,86.55,86.5,86.54,13140.0,85.7736,85.7835,85.734,85.7736,13140.0
2017-05-05 13:20:00,86.54,86.56,86.5,86.54,77505.0,85.7736,85.7934,85.734,85.7736,77505.0
2017-05-05 13:30:00,86.54,86.58,86.54,86.56,25627.0,85.7736,85.8133,85.7736,85.7934,25627.0
2017-05-05 13:40:00,86.57,86.58,86.56,86.56,22056.0,85.8034,85.8133,85.7934,85.7934,22056.0
2017-05-05 13:50:00,86.56,86.6,86.56,86.56,34408.0,85.7934,85.8331,85.7934,85.7934,34408.0
2017-05-05 14:00:00,86.57,86.6,86.56,86.57,51595.0,85.8034,85.8331,85.7934,85.8034,51595.0
2017-05-05 14:10:00,86.57,86.57,86.48,86.5,42898.0,85.8034,85.8034,85.7142,85.734,42898.0
2017-05-05 14:20:00,86.51,86.54,86.46,86.52,21968.0,85.7439,85.7736,85.6943,85.7538,21968.0
2017-05-05 14:30:00,86.52,86.55,86.45,86.47,25941.0,85.7538,85.7835,85.6844,85.7042,25941.0
2017-05-05 14:40:00,86.46,86.55,86.44,86.52,38061.0,85.6943,85.7835,85.6745,85.7538,38061.0
2017-05-05 14:50:00,86.52,86.55,86.49,86.53,42115.0,85.7538,85.7835,85.7241,85.7637,42115.0
2017-05-05 15:00:00,86.52,86.66,86.47,86.65,140129.0,85.7538,85.8926,85.7042,85.8827,140129.0
2017-05-05 15:10:00,86.66,86.74,86.65,86.72,58718.0,85.8926,85.9719,85.8827,85.952,58718.0
2017-05-05 15:20:00,86.72,86.78,86.71,86.74,72186.0,85.952,86.0115,85.9421,85.9719,72186.0
2017-05-05 15:30:00,86.75,86.81,86.7,86.74,276791.0,85.9818,86.0412,85.9322,85.9719,276791.0
2017-05-05 15:40:00,86.73,86.86,86.72,86.85,149385.0,85.9619,86.0908,85.952,86.0809,149385.0
2017-05-05 15:50:00,86.86,86.98,86.85,86.94,271584.0,86.0908,86.2097,86.0809,86.1701,271584.0
2017-05-08 09:30:00,86.93,87.17,86.93,86.96,52107.0,86.1602,86.398,86.1602,86.1899,52107.0
2017-05-08 09:40:00,86.99,87.03,86.92,86.96,32615.0,86.2196,86.2593,86.1503,86.1899,32615.0
2017-05-08 09:50:00,86.96,86.96,86.75,86.8,42211.0,86.1899,86.1899,85.9818,86.0313,42211.0
2017-05-08 10:00:00,86.8,86.85,86.78,86.83,41732.0,86.0313,86.0809,86.0115,86.0611,41732.0
2017-05-08 10:10:00,86.83,86.88,86.78,86.8,43162.0,86.0611,86.1106,86.0115,86.0313,43162.0
2017-05-08 10:20:00,86.79,86.86,86.74,86.76,25012.0,86.0214,86.0908,85.9719,85.9917,25012.0
2017-05-08 10:30:00,86.77,86.85,86.76,86.84,39506.0,86.0016,86.0809,85.9917,86.071,39506.0
2017-05-08 10:40:00,86.85,86.92,86.84,86.86,25314.0,86.0809,86.1503,86.071,86.0908,25314.0
2017-05-08 10:50:00,86.87,86.88,86.72,86.85,33392.0,86.1007,86.1106,85.952,86.0809,33392.0
2017-05-08 11:00:00,86.84,86.92,86.84,86.88,22316.0,86.071,86.1503,86.071,86.1106,22316.0
2017-05-08 11:10:00,86.87,86.88,86.81,86.83,31130.0,86.1007,86.1106,86.0412,86.0611,31130.0
2017-05-08 11:20:00,86.84,86.86,86.66,86.69,49818.0,86.071,86.0908,85.8926,85.9223,49818.0
2017-05-08 11:30:00,86.68,86.83,86.68,86.8,28877.0,85.9124,86.0611,85.9124,86.0313,28877.0
2017-05-08 11:40:00,86.81,86.84,86.8,86.81,23107.0,86.0412,86.071,86.0313,86.0412,23107.0
2017-05-08 11:50:00,86.82,86.86,86.75,86.82,20770.0,86.0511,86.0908,85.9818,86.0511,20770.0
2017-05-08 12:00:00,86.82,86.83,86.64,86.67,15773.0,86.0511,86.0611,85.8727,85.9025,15773.0
2017-05-08 12:10:00,86.67,86.68,86.62,86.63,16806.0,85.9025,85.9124,85.8529,85.8628,16806.0
2017-05-08 12:20:00,86.65,86.67,86.62,86.67,15554.0,85.8827,85.9025,85.8529,85.9025,15554.0
2017-05-08 12:30:00,86.67,86.76,86.67,86.73,20561.0,85.9025,85.9917,85.9025,85.9619,20561.0
2017-05-08 12:40:00,86.72,86.76,86.69,86.75,26852.0,85.952,85.9917,85.9223,85.9818,26852.0
2017-05-08 12:50:00,86.74,86.77,86.74,86.76,13575.0,85.9719,86.0016,85.9719,85.9917,13575.0
2017-05-08 13:00:00,86.75,86.77,86.72,86.76,17784.0,85.9818,86.0016,85.952,85.9917,17784.0
2017-05-08 13:10:00,86.76,86.79,86.75,86.78,15670.0,85.9917,86.0214,85.9818,86.0115,15670.0
2017-05-08 13:20:00,86.79,86.8,86.77,86.79,12826.0,86.0214,86.0313,86.0016,86.0214,12826.0
2017-05-08 13:30:00,86.79,86.8,86.75,86.8,47638.0,86.0214,86.0313,85.9818,86.0313,47638.0
2017-05-08 13:40:00,86.8,86.87,86.78,86.87,18605.0,86.0313,86.1007,86.0115,86.1007,18605.0
2017-05-08 13:50:00,86.87,86.88,86.82,86.84,23551.0,86.1007,86.1106,86.0511,86.071,23551.0
2017-05-08 14:00:00,86.86,86.94,86.84,86.91,23258.0,86.0908,86.1701,86.071,86.1403,23258.0
2017-05-08 14:10:00,86.9,86.99,86.89,86.99,32360.0,86.1304,86.2196,86.1205,86.2196,32360.0
2017-05-08 14:20:00,86.99,87.01,86.94,87.01,30698.0,86.2196,86.2395,86.1701,86.2395,30698.0
2017-05-08 14:30:00,87.0,87.04,86.91,86.92,42328.0,86.2296,86.2692,86.1403,86.1503,42328.0
2017-05-08 14:40:00,86.91,86.94,86.85,86.85,24197.0,86.1403,86.1701,86.0809,86.0809,24197.0
2017-05-08 14:50:00,86.86,86.89,86.86,86.88,11100.0,86.0908,86.1205,86.0908,86.1106,11100.0
2017-05-08 15:00:00,86.88,86.9,86.86,86.9,15417.0,86.1106,86.1304,86.0908,86.1304,15417.0
2017-05-08 15:10:00,86.9,86.9,86.87,86.87,8766.0,86.1304,86.1304,86.1007,86.1007,8766.0
2017-05-08 15:20:00,86.88,86.88,86.81,86.81,20997.0,86.1106,86.1106,86.0412,86.0412,20997.0
2017-05-08 15:30:00,86.81,86.85,86.81,86.84,40323.0,86.0412,86.0809,86.0412,86.071,40323.0
2017-05-08 15:40:00,86.84,86.84,86.78,86.83,58368.0,86.071,86.071,86.0115,86.0611,58368.0
2017-05-08 15:50:00,86.82,86.89,86.77,86.84,254184.0,86.0511,86.1205,86.0016,86.071,254184.0
2017-05-09 09:30:00,87.03,87.15,86.91,87.12,84123.0,86.2593,86.3782,86.1403,86.3485,84123.0
2017-05-09 09:40:00,87.12,87.12,86.9,86.96,38728.0,86.3485,86.3485,86.1304,86.1899,38728.0
2017-05-09 09:50:00,86.95,87.2,86.92,87.2,78233.0,86.18,86.4278,86.1503,86.4278,78233.0
2017-05-09 10:00:00,87.22,87.6,87.15,87.48,113138.0,86.4476,86.8242,86.3782,86.7053,113138.0
2017-05-09 10:10:00,87.46,87.58,87.45,87.52,139324.0,86.6855,86.8044,86.6756,86.7449,139324.0
2017-05-09 10:20:00,87.51,87.56,87.2,87.3,112998.0,86.735,86.7846,86.4278,86.5269,112998.0
2017-05-09 10:30:00,87.31,87.51,87.3,87.49,52807.0,86.5368,86.735,86.5269,86.7152,52807.0
2017-05-09 10:40:00,87.49,87.57,87.37,87.45,79216.0,86.7152,86.7945,86.5963,86.6756,79216.0
2017-05-09 10:50:00,87.45,87.62,87.44,87.53,76177.0,86.6756,86.8441,86.6657,86.7549,76177.0
2017-05-09 11:00:00,87.52,87.61,87.49,87.61,48724.0,86.7449,86.8341,86.7152,86.8341,48724.0
2017-05-09 11:10:00,87.61,87.61,87.5,87.5,55731.0,86.8341,86.8341,86.7251,86.7251,55731.0
2017-05-09 11:20:00,87.49,87.52,87.43,87.49,71747.0,86.7152,86.7449,86.6557,86.7152,71747.0
2017-05-09 11:30:00,87.49,87.53,87.43,87.43,55472.0,86.7152,86.7549,86.6557,86.6557,55472.0
2017-05-09 11:40:00,87.43,87.45,87.35,87.36,13384.0,86.6557,86.6756,86.5765,86.5864,13384.0
2017-05-09 11:50:00,87.36,87.37,87.31,87.36,17663.0,86.5864,86.5963,86.5368,86.5864,17663.0
2017-05-09 12:00:00,87.37,87.44,87.35,87.44,38221.0,86.5963,86.6657,86.5765,86.6657,38221.0
2017-05-09 12:10:00,87.45,87.48,87.43,87.47,26988.0,86.6756,86.7053,86.6557,86.6954,26988.0
2017-05-09 12:20:00,87.46,87.46,87.37,87.38,20596.0,86.6855,86.6855,86.5963,86.6062,20596.0
2017-05-09 12:30:00,87.37,87.37,87.3,87.35,20844.0,86.5963,86.5963,86.5269,86.5765,20844.0
2017-05-09 12:40:00,87.36,87.37,87.28,87.3,31735.0,86.5864,86.5963,86.5071,86.5269,31735.0
2017-05-09 12:50:00,87.3,87.31,87.24,87.25,25547.0,86.5269,86.5368,86.4674,86.4773,25547.0
2017-05-09 13:00:00,87.26,87.35,87.25,87.32,26449.0,86.4872,86.5765,86.4773,86.5467,26449.0
2017-05-09 13:10:00,87.33,87.33,87.3,87.33,23385.0,86.5566,86.5566,86.5269,86.5566,23385.0
2017-05-09 13:20:00,87.32,87.33,87.15,87.17,29818.0,86.5467,86.5566,86.3782,86.398,29818.0
2017-05-09 13:30:00,87.17,87.2,87.13,87.13,14763.0,86.398,86.4278,86.3584,86.3584,14763.0
2017-05-09 13:40:00,87.14,87.3,87.06,87.3,227550.0,86.3683,86.5269,86.289,86.5269,227550.0
2017-05-09 13:50:00,87.29,87.4,87.29,87.32,39650.0,86.517,86.626,86.517,86.5467,39650.0
2017-05-09 14:00:00,87.32,87.37,87.3,87.3,51879.0,86.5467,86.5963,86.5269,86.5269,51879.0
2017-05-09 14:10:00,87.3,87.35,87.29,87.31,95730.0,86.5269,86.5765,86.517,86.5368,95730.0
2017-05-09 14:20:00,87.31,87.35,87.27,87.29,33406.0,86.5368,86.5765,86.4972,86.517,33406.0
2017-05-09 14:30:00,87.28,87.3,87.23,87.26,38383.0,86.5071,86.5269,86.4575,86.4872,38383.0
2017-05-09 14:40:00,87.26,87.3,87.23,87.29,37508.0,86.4872,86.5269,86.4575,86.517,37508.0
2017-05-09 14:50:00,87.29,87.3,87.23,87.23,33838.0,86.517,86.5269,86.4575,86.4575,33838.0
2017-05-09 15:00:00,87.24,87.27,87.23,87.24,39894.0,86.4674,86.4972,86.4575,86.4674,39894.0
2017-05-09 15:10:00,87.24,87.27,87.2,87.22,28262.0,86.4674,86.4972,86.4278,86.4476,28262.0
2017-05-09 15:20:00,87.21,87.25,87.2,87.24,25316.0,86.4377,86.4773,86.4278,86.4674,25316.0
2017-05-09 15:30:00,87.23,87.25,87.06,87.1,101407.0,86.4575,86.4773,86.289,86.3287,101407.0
2017-05-09 15:40:00,87.11,87.15,87.06,87.06,114852.0,86.3386,86.3782,86.289,86.289,114852.0
2017-05-09 15:50:00,87.06,87.1,87.05,87.09,231975.0,86.289,86.3287,86.2791,86.3188,231975.0
2017-05-10 09:30:00,87.38,87.61,87.21,87.44,118051.0,86.6062,86.8341,86.4377,86.6657,118051.0
2017-05-10 09:40:00,87.44,87.62,87.35,87.59,56274.0,86.6657,86.8441,86.5765,86.8143,56274.0
2017-05-10 09:50:00,87.58,87.59,87.43,87.46,56170.0,86.8044,86.8143,86.6557,86.6855,56170.0
2017-05-10 10:00:00,87.45,87.55,87.36,87.44,66046.0,86.6756,86.7747,86.5864,86.6657,66046.0
2017-05-10 10:10:00,87.44,87.51,87.3,87.31,94506.0,86.6657,86.735,86.5269,86.5368,94506.0
2017-05-10 10:20:00,87.31,87.34,87.07,87.18,70770.0,86.5368,86.5665,86.2989,86.408,70770.0
2017-05-10 10:30:00,87.18,87.19,87.07,87.15,59140.0,86.408,86.4179,86.2989,86.3782,59140.0
2017-05-10 10:40:00,87.16,87.19,87.08,87.13,72183.0,86.3881,86.4179,86.3088,86.3584,72183.0
2017-05-10 10:50:00,87.12,87.13,86.97,87.07,72031.0,86.3485,86.3584,86.1998,86.2989,72031.0
2017-05-10 11:00:00,87.07,87.23,87.06,87.23,64013.0,86.2989,86.4575,86.289,86.4575,64013.0
2017-05-10 11:10:00,87.22,87.27,87.14,87.17,45843.0,86.4476,86.4972,86.3683,86.398,45843.0
2017-05-10 11:20:00,87.18,87.26,87.16,87.2,50871.0,86.408,86.4872,86.3881,86.4278,50871.0
2017-05-10 11:30:00,87.2,87.2,87.13,87.18,30399.0,86.4278,86.4278,86.3584,86.408,30399.0
2017-05-10 11:40:00,87.18,87.22,87.1,87.14,32404.0,86.408,86.4476,86.3287,86.3683,32404.0
2017-05-10 11:50:00,87.14,87.21,87.11,87.16,37368.0,86.3683,86.4377,86.3386,86.3881,37368.0
2017-05-10 12:00:00,87.16,87.16,86.99,87.0,55872.0,86.3881,86.3881,86.2196,86.2296,55872.0
2017-05-10 12:10:00,86.99,87.05,86.89,86.99,70043.0,86.2196,86.2791,86.1205,86.2196,70043.0
2017-05-10 12:20:00,86.99,87.25,86.99,87.21,40189.0,86.2196,86.4773,86.2196,86.4377,40189.0
2017-05-10 12:30:00,87.22,87.27,87.17,87.22,76936.0,86.4476,86.4972,86.398,86.4476,76936.0
2017-05-10 12:40:00,87.22,87.32,87.21,87.29,32550.0,86.4476,86.5467,86.4377,86.517,32550.0
2017-05-10 12:50:00,87.29,87.36,87.29,87.33,18469.0,86.517,86.5864,86.517,86.5566,18469.0
2017-05-10 13:00:00,87.34,87.34,87.24,87.27,37649.0,86.5665,86.5665,86.4674,86.4972,37649.0
2017-05-10 13:10:00,87.27,87.27,87.2,87.21,20935.0,86.4972,86.4972,86.4278,86.4377,20935.0
2017-05-10 13:20:00,87.21,87.21,87.16,87.2,26282.0,86.4377,86.4377,86.3881,86.4278,26282.0
2017-05-10 13:30:00,87.2,87.24,87.14,87.16,50390.0,86.4278,86.4674,86.3683,86.3881,50390.0
2017-05-10 13:40:00,87.15,87.16,87.13,87.15,24114.0,86.3782,86.3881,86.3584,86.3782,24114.0
2017-05-10 13:50:00,87.15,87.15,87.11,87.12,54419.0,86.3782,86.3782,86.3386,86.3485,54419.0
2017-05-10 14:00:00,87.11,87.16,87.09,87.1,39304.0,86.3386,86.3881,86.3188,86.3287,39304.0
2017-05-10 14:10:00,87.1,87.1,87.02,87.05,39569.0,86.3287,86.3287,86.2494,86.2791,39569.0
2017-05-10 14:20:00,87.05,87.16,87.01,87.09,44465.0,86.2791,86.3881,86.2395,86.3188,44465.0
2017-05-10 14:30:00,87.09,87.09,86.98,87.04,78678.0,86.3188,86.3188,86.2097,86.2692,78678.0
2017-05-10 14:40:00,87.04,87.05,86.96,87.01,86238.0,86.2692,86.2791,86.1899,86.2395,86238.0
2017-05-10 14:50:00,87.01,87.05,86.98,87.03,49977.0,86.2395,86.2791,86.2097,86.2593,49977.0
2017-05-10 15:00:00,87.03,87.24,87.02,87.23,49268.0,86.2593,86.4674,86.2494,86.4575,49268.0
2017-05-10 15:10:00,87.24,87.31,87.23,87.28,53956.0,86.4674,86.5368,86.4575,86.5071,53956.0
2017-05-10 15:20:00,87.27,87.27,87.17,87.18,52335.0,86.4972,86.4972,86.398,86.408,52335.0
2017-05-10 15:30:00,87.19,87.2,87.06,87.09,62226.0,86.4179,86.4278,86.289,86.3188,62226.0
2017-05-10 15:40:00,87.09,87.25,87.08,87.19,125196.0,86.3188,86.4773,86.3088,86.4179,125196.0
2017-05-10 15:50:00,87.19,87.32,87.19,87.28,266334.0,86.4179,86.5467,86.4179,86.5071,266334.0
2017-05-11 09:30:00,87.38,87.38,86.98,87.01,77045.0,86.6062,86.6062,86.2097,86.2395,77045.0
2017-05-11 09:40:00,87.02,87.11,86.94,87.01,31629.0,86.2494,86.3386,86.1701,86.2395,31629.0
2017-05-11 09:50:00,87.0,87.02,86.57,86.63,45230.0,86.2296,86.2494,85.8034,85.8628,45230.0
2017-05-11 10:00:00,86.63,86.84,86.6,86.84,98001.0,85.8628,86.071,85.8331,86.071,98001.0
2017-05-11 10:10:00,86.85,86.88,86.7,86.76,47795.0,86.0809,86.1106,85.9322,85.9917,47795.0
2017-05-11 10:20:00,86.77,86.95,86.73,86.94,78332.0,86.0016,86.18,85.9619,86.1701,78332.0
2017-05-11 10:30:00,86.93,87.09,86.91,86.95,62651.0,86.1602,86.3188,86.1403,86.18,62651.0
2017-05-11 10:40:00,86.96,87.0,86.9,86.98,35097.0,86.1899,86.2296,86.1304,86.2097,35097.0
2017-05-11 10:50:00,86.99,86.99,86.87,86.93,34022.0,86.2196,86.2196,86.1007,86.1602,34022.0
2017-05-11 11:00:00,86.92,86.97,86.87,86.89,32491.0,86.1503,86.1998,86.1007,86.1205,32491.0
2017-05-11 11:10:00,86.89,86.98,86.87,86.97,28635.0,86.1205,86.2097,86.1007,86.1998,28635.0
2017-05-11 11:20:00,86.97,87.02,86.92,87.01,20453.0,86.1998,86.2494,86.1503,86.2395,20453.0
2017-05-11 11:30:00,86.99,87.04,86.96,87.02,21294.0,86.2196,86.2692,86.1899,86.2494,21294.0
2017-05-11 11:40:00,87.03,87.06,86.98,87.01,34138.0,86.2593,86.289,86.2097,86.2395,34138.0
2017-05-11 11:50:00,87.01,87.04,86.98,87.0,19074.0,86.2395,86.2692,86.2097,86.2296,19074.0
2017-05-11 12:00:00,87.02,87.04,86.97,86.99,19113.0,86.2494,86.2692,86.1998,86.2196,19113.0
2017-05-11 12:10:00,87.0,87.08,86.96,87.08,21307.0,86.2296,86.3088,86.1899,86.3088,21307.0
2017-05-11 12:20:00,87.09,87.12,87.05,87.05,17654.0,86.3188,86.3485,86.2791,86.2791,17654.0
2017-05-11 12:30:00,87.04,87.11,87.04,87.11,18796.0,86.2692,86.3386,86.2692,86.3386,18796.0
2017-05-11 12:40:00,87.12,87.13,87.05,87.05,21462.0,86.3485,86.3584,86.2791,86.2791,21462.0
2017-05-11 12:50:00,87.05,87.14,87.02,87.08,32186.0,86.2791,86.3683,86.2494,86.3088,32186.0
2017-05-11 13:00:00,87.09,87.19,87.07,87.15,24988.0,86.3188,86.4179,86.2989,86.3782,24988.0
2017-05-11 13:10:00,87.15,87.25,87.15,87.25,21304.0,86.3782,86.4773,86.3782,86.4773,21304.0
2017-05-11 13:20:00,87.24,87.51,87.23,87.42,93170.0,86.4674,86.735,86.4575,86.6458,93170.0
2017-05-11 13:30:00,87.42,87.48,87.42,87.45,28958.0,86.6458,86.7053,86.6458,86.6756,28958.0
2017-05-11 13:40:00,87.45,87.51,87.42,87.45,34615.0,86.6756,86.735,86.6458,86.6756,34615.0
2017-05-11 13:50:00,87.45,87.58,87.44,87.58,20332.0,86.6756,86.8044,86.6657,86.8044,20332.0
2017-05-11 14:00:00,87.58,87.71,87.5,87.69,79846.0,86.8044,86.9333,86.7251,86.9134,79846.0
2017-05-11 14:10:00,87.68,87.92,87.68,87.91,78977.0,86.9035,87.1414,86.9035,87.1315,78977.0
2017-05-11 14:20:00,87.9,87.96,87.84,87.87,60130.0,87.1216,87.181,87.0621,87.0918,60130.0
2017-05-11 14:30:00,87.87,87.88,87.78,87.8,71070.0,87.0918,87.1018,87.0026,87.0225,71070.0
2017-05-11 14:40:00,87.81,87.81,87.65,87.71,33945.0,87.0324,87.0324,86.8738,86.9333,33945.0
2017-05-11 14:50:00,87.71,87.72,87.57,87.6,47601.0,86.9333,86.9432,86.7945,86.8242,47601.0
2017-05-11 15:00:00,87.61,87.64,87.54,87.6,28212.0,86.8341,86.8639,86.7648,86.8242,28212.0
2017-05-11 15:10:00,87.59,87.68,87.59,87.6,40802.0,86.8143,86.9035,86.8143,86.8242,40802.0
2017-05-11 15:20:00,87.6,87.63,87.54,87.58,39913.0,86.8242,86.854,86.7648,86.8044,39913.0
2017-05-11 15:30:00,87.57,87.63,87.56,87.59,93417.0,86.7945,86.854,86.7846,86.8143,93417.0
2017-05-11 15:40:00,87.59,87.69,87.53,87.6,132107.0,86.8143,86.9134,86.7549,86.8242,132107.0
2017-05-11 15:50:00,87.61,87.73,87.59,87.71,317026.0,86.8341,86.9531,86.8143,86.9333,317026.0
2017-05-12 09:30:00,87.97,88.05,87.71,87.78,366775.0,87.191,87.2703,86.9333,87.0026,366775.0
2017-05-12 09:40:00,87.83,87.97,87.72,87.75,100123.0,87.0522,87.191,86.9432,86.9729,100123.0
2017-05-12 09:50:00,87.75,87.9,87.57,87.66,159344.0,86.9729,87.1216,86.7945,86.8837,159344.0
2017-05-12 10:00:00,87.67,88.05,87.65,88.0,81870.0,86.8936,87.2703,86.8738,87.2207,81870.0
2017-05-12 10:10:00,88.01,88.37,87.99,88.33,92652.0,87.2306,87.5874,87.2108,87.5478,92652.0
2017-05-12 10:20:00,88.33,88.39,88.18,88.35,79361.0,87.5478,87.6072,87.3991,87.5676,79361.0
2017-05-12 10:30:00,88.34,88.35,88.13,88.23,107769.0,87.5577,87.5676,87.3495,87.4487,107769.0
2017-05-12 10:40:00,88.23,88.5,88.23,88.4,130809.0,87.4487,87.7163,87.4487,87.6172,130809.0
2017-05-12 10:50:00,88.41,88.62,88.39,88.61,129330.0,87.6271,87.8352,87.6072,87.8253,129330.0
2017-05-12 11:00:00,88.61,88.93,88.56,88.85,183387.0,87.8253,88.1425,87.7757,88.0632,183387.0
2017-05-12 11:10:00,88.85,88.87,88.67,88.76,95694.0,88.0632,88.083,87.8848,87.974,95694.0
2017-05-12 11:20:00,88.75,88.89,88.69,88.71,239046.0,87.9641,88.1028,87.9046,87.9244,239046.0
2017-05-12 11:30:00,88.72,88.93,88.7,88.77,142419.0,87.9343,88.1425,87.9145,87.9839,142419.0
2017-05-12 11:40:00,88.78,88.82,88.73,88.81,84661.0,87.9938,88.0334,87.9442,88.0235,84661.0
2017-05-12 11:50:00,88.81,88.9,88.77,88.82,74308.0,88.0235,88.1127,87.9839,88.0334,74308.0
2017-05-12 12:00:00,88.81,88.83,88.67,88.7,60247.0,88.0235,88.0433,87.8848,87.9145,60247.0
2017-05-12 12:10:00,88.71,88.76,88.71,88.74,65434.0,87.9244,87.974,87.9244,87.9541,65434.0
2017-05-12 12:20:00,88.74,88.84,88.73,88.77,94409.0,87.9541,88.0533,87.9442,87.9839,94409.0
2017-05-12 12:30:00,88.78,88.84,88.73,88.82,56567.0,87.9938,88.0533,87.9442,88.0334,56567.0
2017-05-12 12:40:00,88.82,88.88,88.82,88.87,51307.0,88.0334,88.0929,88.0334,88.083,51307.0
2017-05-12 12:50:00,88.87,89.0,88.79,89.0,88053.0,88.083,88.2118,88.0037,88.2118,88053.0
2017-05-12 13:00:00,89.0,89.0,88.94,88.96,53528.0,88.2118,88.2118,88.1524,88.1722,53528.0
2017-05-12 13:10:00,88.96,89.2,88.95,89.05,140772.0,88.1722,88.4101,88.1623,88.2614,140772.0
2017-05-12 13:20:00,89.05,89.14,89.03,89.1,53269.0,88.2614,88.3506,88.2416,88.311,53269.0
2017-05-12 13:30:00,89.11,89.12,89.09,89.1,66827.0,88.3209,88.3308,88.301,88.311,66827.0
2017-05-12 13:40:00,89.1,89.22,89.09,89.15,78768.0,88.311,88.4299,88.301,88.3605,78768.0
2017-05-12 13:50:00,89.15,89.18,89.1,89.18,78886.0,88.3605,88.3902,88.311,88.3902,78886.0
2017-05-12 14:00:00,89.19,89.2,89.0,89.02,53861.0,88.4002,88.4101,88.2118,88.2317,53861.0
2017-05-12 14:10:00,89.01,89.03,88.96,89.01,75638.0,88.2218,88.2416,88.1722,88.2218,75638.0
2017-05-12 14:20:00,89.01,89.05,88.95,89.03,103106.0,88.2218,88.2614,88.1623,88.2416,103106.0
2017-05-12 14:30:00,89.03,89.12,89.02,89.12,45176.0,88.2416,88.3308,88.2317,88.3308,45176.0
2017-05-12 14:40:00,89.12,89.21,89.05,89.15,119878.0,88.3308,88.42,88.2614,88.3605,119878.0
2017-05-12 14:50:00,89.15,89.28,89.09,89.14,100981.0,88.3605,88.4894,88.301,88.3506,100981.0
2017-05-12 15:00:00,89.15,89.21,89.1,89.16,162940.0,88.3605,88.42,88.311,88.3704,162940.0
2017-05-12 15:10:00,89.16,89.26,89.15,89.2,149422.0,88.3704,88.4695,88.3605,88.4101,149422.0
2017-05-12 15:20:00,89.2,89.22,89.03,89.1,92951.0,88.4101,88.4299,88.2416,88.311,92951.0
2017-05-12 15:30:00,89.1,89.11,89.03,89.05,89893.0,88.311,88.3209,88.2416,88.2614,89893.0
2017-05-12 15:40:00,89.05,89.11,88.94,88.98,235096.0,88.2614,88.3209,88.1524,88.192,235096.0
2017-05-12 15:50:00,88.98,89.08,88.97,89.04,534854.0,88.192,88.2911,88.1821,88.2515,534854.0
2017-05-15 09:30:00,89.31,89.6,89.05,89.46,233155.0,88.5191,88.8065,88.2614,88.6678,233155.0
2017-05-15 09:40:00,89.44,89.82,89.44,89.72,185365.0,88.6479,89.0246,88.6479,88.9255,185365.0
2017-05-15 09:50:00,89.71,89.74,89.48,89.55,182250.0,88.9156,88.9453,88.6876,88.757,182250.0
2017-05-15 10:00:00,89.55,89.58,89.36,89.51,153430.0,88.757,88.7867,88.5687,88.7173,153430.0
2017-05-15 10:10:00,89.52,89.59,89.36,89.52,188936.0,88.7272,88.7966,88.5687,88.7272,188936.0
2017-05-15 10:20:00,89.53,89.72,89.53,89.7,63849.0,88.7371,88.9255,88.7371,88.9056,63849.0
2017-05-15 10:30:00,89.71,89.72,89.47,89.5,100852.0,88.9156,88.9255,88.6777,88.7074,100852.0
2017-05-15 10:40:00,89.5,89.57,89.47,89.5,55229.0,88.7074,88.7768,88.6777,88.7074,55229.0
2017-05-15 10:50:00,89.51,89.65,89.5,89.61,53520.0,88.7173,88.8561,88.7074,88.8164,53520.0
2017-05-15 11:00:00,89.6,89.77,89.6,89.76,56843.0,88.8065,88.975,88.8065,88.9651,56843.0
2017-05-15 11:10:00,89.77,89.79,89.66,89.67,35718.0,88.975,88.9948,88.866,88.8759,35718.0
2017-05-15 11:20:00,89.66,89.81,89.64,89.8,63066.0,88.866,89.0147,88.8462,89.0048,63066.0
2017-05-15 11:30:00,89.81,89.86,89.8,89.83,36494.0,89.0147,89.0642,89.0048,89.0345,36494.0
2017-05-15 11:40:00,89.84,89.94,89.8,89.88,41229.0,89.0444,89.1435,89.0048,89.084,41229.0
2017-05-15 11:50:00,89.88,89.93,89.82,89.84,40518.0,89.084,89.1336,89.0246,89.0444,40518.0
2017-05-15 12:00:00,89.85,89.93,89.85,89.9,42290.0,89.0543,89.1336,89.0543,89.1039,42290.0
2017-05-15 12:10:00,89.9,89.92,89.87,89.88,66187.0,89.1039,89.1237,89.0741,89.084,66187.0
2017-05-15 12:20:00,89.88,89.94,89.8,89.81,59393.0,89.084,89.1435,89.0048,89.0147,59393.0
2017-05-15 12:30:00,89.81,89.84,89.66,89.67,71154.0,89.0147,89.0444,88.866,88.8759,71154.0
2017-05-15 12:40:00,89.68,89.68,89.51,89.52,36901.0,88.8858,88.8858,88.7173,88.7272,36901.0
2017-05-15 12:50:00,89.52,89.56,89.48,89.53,40370.0,88.7272,88.7669,88.6876,88.7371,40370.0
2017-05-15 13:00:00,89.54,89.58,89.52,89.54,24978.0,88.7471,88.7867,88.7272,88.7471,24978.0
2017-05-15 13:10:00,89.54,89.62,89.54,89.6,41633.0,88.7471,88.8263,88.7471,88.8065,41633.0
2017-05-15 13:20:00,89.6,89.66,89.55,89.56,25159.0,88.8065,88.866,88.757,88.7669,25159.0
2017-05-15 13:30:00,89.56,89.7,89.56,89.67,47335.0,88.7669,88.9056,88.7669,88.8759,47335.0
2017-05-15 13:40:00,89.66,89.75,89.61,89.63,43182.0,88.866,88.9552,88.8164,88.8363,43182.0
2017-05-15 13:50:00,89.64,89.69,89.61,89.62,41357.0,88.8462,88.8957,88.8164,88.8263,41357.0
2017-05-15 14:00:00,89.62,89.62,89.54,89.56,54537.0,88.8263,88.8263,88.7471,88.7669,54537.0
2017-05-15 14:10:00,89.57,89.63,89.52,89.55,71089.0,88.7768,88.8363,88.7272,88.757,71089.0
2017-05-15 14:20:00,89.55,89.57,89.49,89.51,122001.0,88.757,88.7768,88.6975,88.7173,122001.0
2017-05-15 14:30:00,89.51,89.62,89.5,89.6,46908.0,88.7173,88.8263,88.7074,88.8065,46908.0
2017-05-15 14:40:00,89.6,89.73,89.6,89.72,34885.0,88.8065,88.9354,88.8065,88.9255,34885.0
2017-05-15 14:50:00,89.72,89.78,89.67,89.7,106451.0,88.9255,88.9849,88.8759,88.9056,106451.0
2017-05-15 15:00:00,89.71,89.72,89.64,89.66,59096.0,88.9156,88.9255,88.8462,88.866,59096.0
2017-05-15 15:10:00,89.66,89.66,89.54,89.62,65405.0,88.866,88.866,88.7471,88.8263,65405.0
2017-05-15 15:20:00,89.62,89.67,89.59,89.62,50722.0,88.8263,88.8759,88.7966,88.8263,50722.0
2017-05-15 15:30:00,89.63,89.63,89.51,89.54,123628.0,88.8363,88.8363,88.7173,88.7471,123628.0
2017-05-15 15:40:00,89.54,89.71,89.53,89.7,137735.0,88.7471,88.9156,88.7371,88.9056,137735.0
2017-05-15 15:50:00,89.7,89.84,89.7,89.8,334719.0,88.9056,89.0444,88.9056,89.0048,334719.0
2017-05-16 09:30:00,90.04,90.28,89.89,89.92,452366.0,89.2426,89.4805,89.094,89.1237,452366.0
2017-05-16 09:40:00,89.91,89.97,89.66,89.85,394614.0,89.1138,89.1732,88.866,89.0543,394614.0
2017-05-16 09:50:00,89.88,89.88,89.61,89.68,195221.0,89.084,89.084,88.8164,88.8858,195221.0
2017-05-16 10:00:00,89.69,89.82,89.54,89.69,116478.0,88.8957,89.0246,88.7471,88.8957,116478.0
2017-05-16 10:10:00,89.69,89.83,89.57,89.76,335134.0,88.8957,89.0345,88.7768,88.9651,335134.0
2017-05-16 10:20:00,89.76,89.77,89.45,89.54,117542.0,88.9651,88.975,88.6579,88.7471,117542.0
2017-05-16 10:30:00,89.54,89.63,89.41,89.63,162473.0,88.7471,88.8363,88.6182,88.8363,162473.0
2017-05-16 10:40:00,89.65,89.65,89.41,89.63,203660.0,88.8561,88.8561,88.6182,88.8363,203660.0
2017-05-16 10:50:00,89.63,89.67,89.54,89.59,101616.0,88.8363,88.8759,88.7471,88.7966,101616.0
2017-05-16 11:00:00,89.59,89.82,89.56,89.79,122036.0,88.7966,89.0246,88.7669,88.9948,122036.0
2017-05-16 11:10:00,89.79,89.79,89.53,89.61,70261.0,88.9948,88.9948,88.7371,88.8164,70261.0
2017-05-16 11:20:00,89.61,89.81,89.6,89.8,80962.0,88.8164,89.0147,88.8065,89.0048,80962.0
2017-05-16 11:30:00,89.81,89.83,89.74,89.79,100939.0,89.0147,89.0345,88.9453,88.9948,100939.0
2017-05-16 11:40:00,89.78,89.83,89.75,89.83,84491.0,88.9849,89.0345,88.9552,89.0345,84491.0
2017-05-16 11:50:00,89.82,89.96,89.81,89.92,94362.0,89.0246,89.1633,89.0147,89.1237,94362.0
2017-05-16 12:00:00,89.92,90.07,89.9,90.0,220266.0,89.1237,89.2724,89.1039,89.203,220266.0
2017-05-16 12:10:00,90.0,90.01,89.88,89.92,103027.0,89.203,89.2129,89.084,89.1237,103027.0
2017-05-16 12:20:00,89.92,90.23,89.87,89.98,166719.0,89.1237,89.4309,89.0741,89.1832,166719.0
2017-05-16 12:30:00,89.98,90.14,89.97,90.11,65812.0,89.1832,89.3417,89.1732,89.312,65812.0
2017-05-16 12:40:00,90.11,90.14,90.01,90.04,70572.0,89.312,89.3417,89.2129,89.2426,70572.0
2017-05-16 12:50:00,90.04,90.13,90.04,90.09,119212.0,89.2426,89.3318,89.2426,89.2922,119212.0
2017-05-16 13:00:00,90.08,90.23,90.04,90.17,83063.0,89.2823,89.4309,89.2426,89.3715,83063.0
2017-05-16 13:10:00,90.17,90.28,90.14,90.15,69048.0,89.3715,89.4805,89.3417,89.3517,69048.0
2017-05-16 13:20:00,90.15,90.16,90.02,90.1,53542.0,89.3517,89.3616,89.2228,89.3021,53542.0
2017-05-16 13:30:00,90.11,90.11,89.88,89.91,68011.0,89.312,89.312,89.084,89.1138,68011.0
2017-05-16 13:40:00,89.92,90.02,89.89,89.95,73932.0,89.1237,89.2228,89.094,89.1534,73932.0
2017-05-16 13:50:00,89.97,90.0,89.83,89.84,65953.0,89.1732,89.203,89.0345,89.0444,65953.0
2017-05-16 14:00:00,89.85,89.93,89.83,89.9,36213.0,89.0543,89.1336,89.0345,89.1039,36213.0
2017-05-16 14:10:00,89.89,89.9,89.81,89.82,65913.0,89.094,89.1039,89.0147,89.0246,65913.0
2017-05-16 14:20:00,89.83,89.83,89.72,89.76,68851.0,89.0345,89.0345,88.9255,88.9651,68851.0
2017-05-16 14:30:00,89.75,89.8,89.69,89.8,102346.0,88.9552,89.0048,88.8957,89.0048,102346.0
2017-05-16 14:40:00,89.79,89.8,89.72,89.75,73808.0,88.9948,89.0048,88.9255,88.9552,73808.0
2017-05-16 14:50:00,89.75,89.84,89.74,89.83,55225.0,88.9552,89.0444,88.9453,89.0345,55225.0
2017-05-16 15:00:00,89.83,89.83,89.79,89.81,78943.0,89.0345,89.0345,88.9948,89.0147,78943.0
2017-05-16 15:10:00,89.81,89.82,89.76,89.8,84085.0,89.0147,89.0246,88.9651,89.0048,84085.0
2017-05-16 15:20:00,89.81,89.82,89.69,89.72,86019.0,89.0147,89.0246,88.8957,88.9255,86019.0
2017-05-16 15:30:00,89.72,89.73,89.6,89.69,134530.0,88.9255,88.9354,88.8065,88.8957,134530.0
2017-05-16 15:40:00,89.69,89.74,89.63,89.69,222894.0,88.8957,88.9453,88.8363,88.8957,222894.0
2017-05-16 15:50:00,89.69,89.8,89.68,89.73,451643.0,88.8957,89.0048,88.8858,88.9354,451643.0
2017-05-17 09:30:00,89.06,89.13,88.69,88.87,279377.0,88.2713,88.3407,87.9046,88.083,279377.0
2017-05-17 09:40:00,88.89,89.33,88.88,89.23,145859.0,88.1028,88.5389,88.0929,88.4398,145859.0
2017-05-17 09:50:00,89.22,89.24,88.93,89.07,136769.0,88.4299,88.4497,88.1425,88.2812,136769.0
2017-05-17 10:00:00,89.07,89.15,88.92,89.14,112850.0,88.2812,88.3605,88.1325,88.3506,112850.0
2017-05-17 10:10:00,89.13,89.14,88.92,89.08,87475.0,88.3407,88.3506,88.1325,88.2911,87475.0
2017-05-17 10:20:00,89.07,89.09,88.93,88.98,87837.0,88.2812,88.301,88.1425,88.192,87837.0
2017-05-17 10:30:00,88.99,89.08,88.78,88.81,68388.0,88.2019,88.2911,87.9938,88.0235,68388.0
2017-05-17 10:40:00,88.8,88.85,88.71,88.73,89843.0,88.0136,88.0632,87.9244,87.9442,89843.0
2017-05-17 10:50:00,88.74,88.75,88.43,88.5,114919.0,87.9541,87.9641,87.6469,87.7163,114919.0
2017-05-17 11:00:00,88.51,88.57,88.26,88.49,163778.0,87.7262,87.7856,87.4784,87.7064,163778.0
2017-05-17 11:10:00,88.46,88.64,88.46,88.6,108316.0,87.6766,87.855,87.6766,87.8154,108316.0
2017-05-17 11:20:00,88.59,88.61,88.47,88.48,94944.0,87.8055,87.8253,87.6865,87.6964,94944.0
2017-05-17 11:30:00,88.48,88.54,88.47,88.5,121534.0,87.6964,87.7559,87.6865,87.7163,121534.0
2017-05-17 11:40:00,88.51,88.7,88.49,88.61,133104.0,87.7262,87.9145,87.7064,87.8253,133104.0
2017-05-17 11:50:00,88.61,88.82,88.59,88.76,109903.0,87.8253,88.0334,87.8055,87.974,109903.0
2017-05-17 12:00:00,88.76,88.81,88.7,88.74,67933.0,87.974,88.0235,87.9145,87.9541,67933.0
2017-05-17 12:10:00,88.74,88.8,88.69,88.73,67683.0,87.9541,88.0136,87.9046,87.9442,67683.0
2017-05-17 12:20:00,88.73,88.73,88.59,88.6,38546.0,87.9442,87.9442,87.8055,87.8154,38546.0
2017-05-17 12:30:00,88.59,88.7,88.49,88.7,60163.0,87.8055,87.9145,87.7064,87.9145,60163.0
2017-05-17 12:40:00,88.71,88.73,88.63,88.65,53146.0,87.9244,87.9442,87.8451,87.8649,53146.0
2017-05-17 12:50:00,88.65,88.76,88.63,88.75,45302.0,87.8649,87.974,87.8451,87.9641,45302.0
2017-05-17 13:00:00,88.75,88.75,88.57,88.6,51511.0,87.9641,87.9641,87.7856,87.8154,51511.0
2017-05-17 13:10:00,88.6,88.66,88.53,88.63,40642.0,87.8154,87.8748,87.746,87.8451,40642.0
2017-05-17 13:20:00,88.63,88.67,88.54,88.59,40219.0,87.8451,87.8848,87.7559,87.8055,40219.0
2017-05-17 13:30:00,88.58,88.65,88.51,88.65,36505.0,87.7956,87.8649,87.7262,87.8649,36505.0
2017-05-17 13:40:00,88.64,88.65,88.49,88.57,57663.0,87.855,87.8649,87.7064,87.7856,57663.0
2017-05-17 13:50:00,88.58,88.58,88.39,88.45,58542.0,87.7956,87.7956,87.6072,87.6667,58542.0
2017-05-17 14:00:00,88.44,88.55,88.42,88.5,52341.0,87.6568,87.7658,87.637,87.7163,52341.0
2017-05-17 14:10:00,88.5,88.5,88.14,88.17,85161.0,87.7163,87.7163,87.3595,87.3892,85161.0
2017-05-17 14:20:00,88.2,88.22,87.89,87.89,156939.0,87.4189,87.4387,87.1117,87.1117,156939.0
2017-05-17 14:30:00,87.91,87.96,87.68,87.68,107719.0,87.1315,87.181,86.9035,86.9035,107719.0
2017-05-17 14:40:00,87.71,87.81,87.57,87.68,145390.0,86.9333,87.0324,86.7945,86.9035,145390.0
2017-05-17 14:50:00,87.68,87.81,87.64,87.71,116653.0,86.9035,87.0324,86.8639,86.9333,116653.0
2017-05-17 15:00:00,87.71,87.82,87.66,87.72,134179.0,86.9333,87.0423,86.8837,86.9432,134179.0
2017-05-17 15:10:00,87.73,87.85,87.6,87.83,125615.0,86.9531,87.072,86.8242,87.0522,125615.0
2017-05-17 15:20:00,87.84,88.04,87.8,87.8,109010.0,87.0621,87.2603,87.0225,87.0225,109010.0
2017-05-17 15:30:00,87.8,88.01,87.8,87.92,235217.0,87.0225,87.2306,87.0225,87.1414,235217.0
2017-05-17 15:40:00,87.91,87.94,87.73,87.92,360323.0,87.1315,87.1612,86.9531,87.1414,360323.0
2017-05-17 15:50:00,87.93,87.95,87.8,87.83,575021.0,87.1513,87.1711,87.0225,87.0522,575021.0
2017-05-18 09:30:00,88.04,88.04,87.18,87.18,472241.0,87.2603,87.2603,86.408,86.408,472241.0
2017-05-18 09:40:00,87.3,87.62,87.17,87.56,194678.0,86.5269,86.8441,86.398,86.7846,194678.0
2017-05-18 09:50:00,87.55,87.63,87.39,87.46,163277.0,86.7747,86.854,86.6161,86.6855,163277.0
2017-05-18 10:00:00,87.46,88.04,87.45,88.01,293972.0,86.6855,87.2603,86.6756,87.2306,293972.0
2017-05-18 10:10:00,88.01,88.03,87.76,87.8,218323.0,87.2306,87.2504,86.9828,87.0225,218323.0
2017-05-18 10:20:00,87.79,88.04,87.76,87.91,211458.0,87.0126,87.2603,86.9828,87.1315,211458.0
2017-05-18 10:30:00,87.89,88.33,87.89,88.04,238229.0,87.1117,87.5478,87.1117,87.2603,238229.0
2017-05-18 10:40:00,88.04,88.14,87.9,88.01,118138.0,87.2603,87.3595,87.1216,87.2306,118138.0
2017-05-18 10:50:00,88.01,88.08,87.99,88.06,75802.0,87.2306,87.3,87.2108,87.2802,75802.0
2017-05-18 11:00:00,88.04,88.08,87.86,87.95,97405.0,87.2603,87.3,87.0819,87.1711,97405.0
2017-05-18 11:10:00,87.94,87.98,87.76,87.83,117298.0,87.1612,87.2009,86.9828,87.0522,117298.0
2017-05-18 11:20:00,87.84,87.97,87.77,87.78,112064.0,87.0621,87.191,86.9927,87.0026,112064.0
2017-05-18 11:30:00,87.79,87.87,87.63,87.69,194227.0,87.0126,87.0918,86.854,86.9134,194227.0
2017-05-18 11:40:00,87.69,87.72,87.54,87.59,112554.0,86.9134,86.9432,86.7648,86.8143,112554.0
2017-05-18 11:50:00,87.58,87.62,87.42,87.56,85738.0,86.8044,86.8441,86.6458,86.7846,85738.0
2017-05-18 12:00:00,87.56,87.6,87.3,87.46,106121.0,86.7846,86.8242,86.5269,86.6855,106121.0
2017-05-18 12:10:00,87.43,87.62,87.43,87.48,78369.0,86.6557,86.8441,86.6557,86.7053,78369.0
2017-05-18 12:20:00,87.49,87.6,87.44,87.51,97188.0,86.7152,86.8242,86.6657,86.735,97188.0
2017-05-18 12:30:00,87.51,87.73,87.46,87.68,118163.0,86.735,86.9531,86.6855,86.9035,118163.0
2017-05-18 12:40:00,87.68,87.95,87.62,87.65,118271.0,86.9035,87.1711,86.8441,86.8738,118271.0
2017-05-18 12:50:00,87.65,87.77,87.59,87.73,115700.0,86.8738,86.9927,86.8143,86.9531,115700.0
2017-05-18 13:00:00,87.73,87.76,87.61,87.62,48936.0,86.9531,86.9828,86.8341,86.8441,48936.0
2017-05-18 13:10:00,87.63,87.82,87.6,87.76,253616.0,86.854,87.0423,86.8242,86.9828,253616.0
2017-05-18 13:20:00,87.75,87.77,87.71,87.75,62601.0,86.9729,86.9927,86.9333,86.9729,62601.0
2017-05-18 13:30:00,87.75,87.85,87.7,87.8,117383.0,86.9729,87.072,86.9234,87.0225,117383.0
2017-05-18 13:40:00,87.81,87.94,87.75,87.88,127366.0,87.0324,87.1612,86.9729,87.1018,127366.0
2017-05-18 13:50:00,87.89,88.34,87.89,87.94,192048.0,87.1117,87.5577,87.1117,87.1612,192048.0
2017-05-18 14:00:00,87.93,88.15,87.92,88.14,157753.0,87.1513,87.3694,87.1414,87.3595,157753.0
2017-05-18 14:10:00,88.13,88.26,87.9,87.93,94280.0,87.3495,87.4784,87.1216,87.1513,94280.0
2017-05-18 14:20:00,87.91,88.16,87.91,88.01,148127.0,87.1315,87.3793,87.1315,87.2306,148127.0
2017-05-18 14:30:00,88.01,88.38,88.0,88.34,209236.0,87.2306,87.5973,87.2207,87.5577,209236.0
2017-05-18 14:40:00,88.33,88.4,87.89,88.03,211441.0,87.5478,87.6172,87.1117,87.2504,211441.0
2017-05-18 14:50:00,88.01,88.18,87.76,87.79,262916.0,87.2306,87.3991,86.9828,87.0126,262916.0
2017-05-18 15:00:00,87.78,88.01,87.74,87.75,251527.0,87.0026,87.2306,86.963,86.9729,251527.0
2017-05-18 15:10:00,87.75,88.02,87.63,87.78,316088.0,86.9729,87.2405,86.854,87.0026,316088.0
2017-05-18 15:20:00,87.78,87.96,87.76,87.94,224301.0,87.0026,87.181,86.9828,87.1612,224301.0
2017-05-18 15:30:00,87.94,87.95,87.7,87.75,258562.0,87.1612,87.1711,86.9234,86.9729,258562.0
2017-05-18 15:40:00,87.75,88.08,87.7,87.97,329725.0,86.9729,87.3,86.9234,87.191,329725.0
2017-05-18 15:50:00,87.96,88.03,87.76,87.79,631038.0,87.181,87.2504,86.9828,87.0126,631038.0
2017-05-19 09:30:00,90.95,91.0,89.06,89.3,1255992.0,90.1446,90.1941,88.2713,88.5092,1255992.0
2017-05-19 09:40:00,89.3,89.9,88.81,88.82,608000.0,88.5092,89.1039,88.0235,88.0334,608000.0
2017-05-19 09:50:00,88.84,89.42,88.64,88.64,541521.0,88.0533,88.6281,87.855,87.855,541521.0
2017-05-19 10:00:00,88.66,88.67,88.12,88.54,748679.0,87.8748,87.8848,87.3396,87.7559,748679.0
2017-05-19 10:10:00,88.53,88.75,88.08,88.68,715954.0,87.746,87.9641,87.3,87.8947,715954.0
2017-05-19 10:20:00,88.68,89.18,88.54,89.05,501489.0,87.8947,88.3902,87.7559,88.2614,501489.0
2017-05-19 10:30:00,89.05,89.35,88.5,88.53,466761.0,88.2614,88.5587,87.7163,87.746,466761.0
2017-05-19 10:40:00,88.5,88.76,88.3,88.56,379550.0,87.7163,87.974,87.518,87.7757,379550.0
2017-05-19 10:50:00,88.56,88.75,88.35,88.68,385302.0,87.7757,87.9641,87.5676,87.8947,385302.0
2017-05-19 11:00:00,88.7,88.9,88.45,88.5,242741.0,87.9145,88.1127,87.6667,87.7163,242741.0
2017-05-19 11:10:00,88.5,89.2,88.5,89.05,317413.0,87.7163,88.4101,87.7163,88.2614,317413.0
2017-05-19 11:20:00,89.05,89.05,88.26,88.52,407152.0,88.2614,88.2614,87.4784,87.7361,407152.0
2017-05-19 11:30:00,88.51,88.75,88.47,88.6,238174.0,87.7262,87.9641,87.6865,87.8154,238174.0
2017-05-19 11:40:00,88.6,88.77,88.38,88.56,255129.0,87.8154,87.9839,87.5973,87.7757,255129.0
2017-05-19 11:50:00,88.56,88.74,88.12,88.27,283256.0,87.7757,87.9541,87.3396,87.4883,283256.0
2017-05-19 12:00:00,88.31,88.52,88.16,88.46,168194.0,87.5279,87.7361,87.3793,87.6766,168194.0
2017-05-19 12:10:00,88.47,88.55,88.3,88.52,116342.0,87.6865,87.7658,87.518,87.7361,116342.0
2017-05-19 12:20:00,88.54,88.57,88.3,88.39,102153.0,87.7559,87.7856,87.518,87.6072,102153.0
2017-05-19 12:30:00,88.39,88.54,88.2,88.3,131711.0,87.6072,87.7559,87.4189,87.518,131711.0
2017-05-19 12:40:00,88.32,88.41,88.18,88.18,91202.0,87.5379,87.6271,87.3991,87.3991,91202.0
2017-05-19 12:50:00,88.21,88.4,88.1,88.11,120539.0,87.4288,87.6172,87.3198,87.3297,120539.0
2017-05-19 13:00:00,88.11,88.44,88.01,88.12,146835.0,87.3297,87.6568,87.2306,87.3396,146835.0
2017-05-19 13:10:00,88.12,88.15,87.8,87.87,216622.0,87.3396,87.3694,87.0225,87.0918,216622.0
2017-05-19 13:20:00,87.86,87.87,87.62,87.67,263510.0,87.0819,87.0918,86.8441,86.8936,263510.0
2017-05-19 13:30:00,87.66,87.86,87.38,87.39,300208.0,86.8837,87.0819,86.6062,86.6161,300208.0
2017-05-19 13:40:00,87.39,87.75,87.3,87.42,368384.0,86.6161,86.9729,86.5269,86.6458,368384.0
2017-05-19 13:50:00,87.41,87.49,87.08,87.28,331045.0,86.6359,86.7152,86.3088,86.5071,331045.0
2017-05-19 14:00:00,87.33,87.36,87.02,87.03,319216.0,86.5566,86.5864,86.2494,86.2593,319216.0
2017-05-19 14:10:00,87.03,87.2,86.87,86.96,252061.0,86.2593,86.4278,86.1007,86.1899,252061.0
2017-05-19 14:20:00,86.95,87.0,86.44,86.89,552236.0,86.18,86.2296,85.6745,86.1205,552236.0
2017-05-19 14:30:00,86.9,87.35,86.89,87.23,249057.0,86.1304,86.5765,86.1205,86.4575,249057.0
2017-05-19 14:40:00,87.24,87.51,87.05,87.48,223360.0,86.4674,86.735,86.2791,86.7053,223360.0
2017-05-19 14:50:00,87.53,87.69,87.35,87.69,305578.0,86.7549,86.9134,86.5765,86.9134,305578.0
2017-05-19 15:00:00,87.69,87.86,87.46,87.52,318104.0,86.9134,87.0819,86.6855,86.7449,318104.0
2017-05-19 15:10:00,87.52,87.67,87.3,87.5,279630.0,86.7449,86.8936,86.5269,86.7251,279630.0
2017-05-19 15:20:00,87.5,87.75,87.46,87.7,295357.0,86.7251,86.9729,86.6855,86.9234,295357.0
2017-05-19 15:30:00,87.71,87.71,87.35,87.54,302031.0,86.9333,86.9333,86.5765,86.7648,302031.0
2017-05-19 15:40:00,87.55,87.65,87.31,87.53,373137.0,86.7747,86.8738,86.5368,86.7549,373137.0
2017-05-19 15:50:00,87.54,87.61,87.27,87.4,730830.0,86.7648,86.8341,86.4972,86.626,730830.0
2017-05-22 09:30:00,87.54,87.81,87.18,87.64,217143.0,86.7648,87.0324,86.408,86.8639,217143.0
2017-05-22 09:40:00,87.65,87.7,87.1,87.17,287865.0,86.8738,86.9234,86.3287,86.398,287865.0
2017-05-22 09:50:00,87.17,87.25,86.87,87.22,240353.0,86.398,86.4773,86.1007,86.4476,240353.0
2017-05-22 10:00:00,87.21,87.48,87.19,87.4,297809.0,86.4377,86.7053,86.4179,86.626,297809.0
2017-05-22 10:10:00,87.39,87.87,87.38,87.78,212959.0,86.6161,87.0918,86.6062,87.0026,212959.0
2017-05-22 10:20:00,87.82,88.01,87.69,88.01,207599.0,87.0423,87.2306,86.9134,87.2306,207599.0
2017-05-22 10:30:00,88.03,88.19,87.99,88.19,191040.0,87.2504,87.409,87.2108,87.409,191040.0
2017-05-22 10:40:00,88.17,88.38,88.16,88.34,157243.0,87.3892,87.5973,87.3793,87.5577,157243.0
2017-05-22 10:50:00,88.34,88.49,88.24,88.35,113348.0,87.5577,87.7064,87.4586,87.5676,113348.0
2017-05-22 11:00:00,88.34,88.61,88.27,88.54,170474.0,87.5577,87.8253,87.4883,87.7559,170474.0
2017-05-22 11:10:00,88.53,88.72,88.45,88.67,111860.0,87.746,87.9343,87.6667,87.8848,111860.0
2017-05-22 11:20:00,88.68,88.72,88.55,88.67,90701.0,87.8947,87.9343,87.7658,87.8848,90701.0
2017-05-22 11:30:00,88.67,88.87,88.65,88.82,145846.0,87.8848,88.083,87.8649,88.0334,145846.0
2017-05-22 11:40:00,88.82,89.0,88.79,88.97,176842.0,88.0334,88.2118,88.0037,88.1821,176842.0
2017-05-22 11:50:00,88.97,89.01,88.87,88.94,117061.0,88.1821,88.2218,88.083,88.1524,117061.0
2017-05-22 12:00:00,88.95,88.96,88.78,88.81,93504.0,88.1623,88.1722,87.9938,88.0235,93504.0
2017-05-22 12:10:00,88.8,88.99,88.77,88.96,107977.0,88.0136,88.2019,87.9839,88.1722,107977.0
2017-05-22 12:20:00,88.96,88.99,88.85,88.89,73207.0,88.1722,88.2019,88.0632,88.1028,73207.0
2017-05-22 12:30:00,88.9,88.91,88.82,88.86,81608.0,88.1127,88.1226,88.0334,88.0731,81608.0
2017-05-22 12:40:00,88.86,88.87,88.66,88.82,78870.0,88.0731,88.083,87.8748,88.0334,78870.0
2017-05-22 12:50:00,88.82,88.84,88.66,88.7,34915.0,88.0334,88.0533,87.8748,87.9145,34915.0
2017-05-22 13:00:00,88.71,88.75,88.6,88.69,43641.0,87.9244,87.9641,87.8154,87.9046,43641.0
2017-05-22 13:10:00,88.69,88.72,88.61,88.62,64411.0,87.9046,87.9343,87.8253,87.8352,64411.0
2017-05-22 13:20:00,88.62,88.65,88.57,88.62,68105.0,87.8352,87.8649,87.7856,87.8352,68105.0
2017-05-22 13:30:00,88.63,88.68,88.58,88.66,56807.0,87.8451,87.8947,87.7956,87.8748,56807.0
2017-05-22 13:40:00,88.65,88.78,88.55,88.77,96781.0,87.8649,87.9938,87.7658,87.9839,96781.0
2017-05-22 13:50:00,88.76,88.9,88.76,88.84,104382.0,87.974,88.1127,87.974,88.0533,104382.0
2017-05-22 14:00:00,88.84,88.91,88.76,88.88,76619.0,88.0533,88.1226,87.974,88.0929,76619.0
2017-05-22 14:10:00,88.87,88.97,88.84,88.88,94710.0,88.083,88.1821,88.0533,88.0929,94710.0
2017-05-22 14:20:00,88.88,88.91,88.84,88.88,74755.0,88.0929,88.1226,88.0533,88.0929,74755.0
2017-05-22 14:30:00,88.88,88.94,88.85,88.91,57366.0,88.0929,88.1524,88.0632,88.1226,57366.0
2017-05-22 14:40:00,88.91,88.98,88.87,88.9,76684.0,88.1226,88.192,88.083,88.1127,76684.0
2017-05-22 14:50:00,88.9,88.99,88.87,88.88,81812.0,88.1127,88.2019,88.083,88.0929,81812.0
2017-05-22 15:00:00,88.87,88.93,88.77,88.88,121768.0,88.083,88.1425,87.9839,88.0929,121768.0
2017-05-22 15:10:00,88.88,88.96,88.83,88.89,100984.0,88.0929,88.1722,88.0433,88.1028,100984.0
2017-05-22 15:20:00,88.89,88.93,88.85,88.89,75955.0,88.1028,88.1425,88.0632,88.1028,75955.0
2017-05-22 15:30:00,88.89,89.0,88.86,88.95,132519.0,88.1028,88.2118,88.0731,88.1623,132519.0
2017-05-22 15:40:00,88.95,89.04,88.88,88.95,225309.0,88.1623,88.2515,88.0929,88.1623,225309.0
2017-05-22 15:50:00,88.96,89.05,88.86,88.93,422067.0,88.1722,88.2614,88.0731,88.1425,422067.0
2017-05-23 09:30:00,88.69,89.25,88.68,89.13,280246.0,87.9046,88.4596,87.8947,88.3407,280246.0
2017-05-23 09:40:00,89.13,89.17,88.64,88.76,126038.0,88.3407,88.3803,87.855,87.974,126038.0
2017-05-23 09:50:00,88.75,88.77,88.29,88.43,208855.0,87.9641,87.9839,87.5081,87.6469,208855.0
2017-05-23 10:00:00,88.4,88.73,88.29,88.62,156519.0,87.6172,87.9442,87.5081,87.8352,156519.0
2017-05-23 10:10:00,88.62,88.71,88.49,88.6,132378.0,87.8352,87.9244,87.7064,87.8154,132378.0
2017-05-23 10:20:00,88.6,88.93,88.6,88.84,153789.0,87.8154,88.1425,87.8154,88.0533,153789.0
2017-05-23 10:30:00,88.84,88.97,88.81,88.84,130433.0,88.0533,88.1821,88.0235,88.0533,130433.0
2017-05-23 10:40:00,88.84,88.88,88.78,88.83,85666.0,88.0533,88.0929,87.9938,88.0433,85666.0
2017-05-23 10:50:00,88.82,88.91,88.8,88.91,67429.0,88.0334,88.1226,88.0136,88.1226,67429.0
2017-05-23 11:00:00,88.91,88.95,88.81,88.86,61359.0,88.1226,88.1623,88.0235,88.0731,61359.0
2017-05-23 11:10:00,88.87,88.93,88.78,88.79,114646.0,88.083,88.1425,87.9938,88.0037,114646.0
2017-05-23 11:20:00,88.78,88.89,88.77,88.84,86109.0,87.9938,88.1028,87.9839,88.0533,86109.0
2017-05-23 11:30:00,88.85,88.88,88.78,88.82,58460.0,88.0632,88.0929,87.9938,88.0334,58460.0
2017-05-23 11:40:00,88.82,88.99,88.79,88.95,65411.0,88.0334,88.2019,88.0037,88.1623,65411.0
2017-05-23 11:50:00,88.94,88.97,88.78,88.83,75071.0,88.1524,88.1821,87.9938,88.0433,75071.0
2017-05-23 12:00:00,88.83,88.83,88.67,88.73,48326.0,88.0433,88.0433,87.8848,87.9442,48326.0
2017-05-23 12:10:00,88.73,88.74,88.67,88.7,59761.0,87.9442,87.9541,87.8848,87.9145,59761.0
2017-05-23 12:20:00,88.7,88.73,88.56,88.56,71951.0,87.9145,87.9442,87.7757,87.7757,71951.0
2017-05-23 12:30:00,88.56,88.57,88.39,88.52,67130.0,87.7757,87.7856,87.6072,87.7361,67130.0
2017-05-23 12:40:00,88.5,88.56,88.43,88.5,65666.0,87.7163,87.7757,87.6469,87.7163,65666.0
2017-05-23 12:50:00,88.49,88.49,88.26,88.26,72006.0,87.7064,87.7064,87.4784,87.4784,72006.0
2017-05-23 13:00:00,88.26,88.34,88.26,88.29,78681.0,87.4784,87.5577,87.4784,87.5081,78681.0
2017-05-23 13:10:00,88.29,88.4,88.29,88.34,68883.0,87.5081,87.6172,87.5081,87.5577,68883.0
2017-05-23 13:20:00,88.34,88.35,88.27,88.31,63652.0,87.5577,87.5676,87.4883,87.5279,63652.0
2017-05-23 13:30:00,88.31,88.32,88.22,88.28,45800.0,87.5279,87.5379,87.4387,87.4982,45800.0
2017-05-23 13:40:00,88.28,88.28,88.16,88.21,62013.0,87.4982,87.4982,87.3793,87.4288,62013.0
2017-05-23 13:50:00,88.2,88.35,88.2,88.34,43855.0,87.4189,87.5676,87.4189,87.5577,43855.0
2017-05-23 14:00:00,88.34,88.44,88.29,88.4,108229.0,87.5577,87.6568,87.5081,87.6172,108229.0
2017-05-23 14:10:00,88.4,88.5,88.4,88.41,54179.0,87.6172,87.7163,87.6172,87.6271,54179.0
2017-05-23 14:20:00,88.4,88.49,88.23,88.45,133282.0,87.6172,87.7064,87.4487,87.6667,133282.0
2017-05-23 14:30:00,88.44,88.62,88.44,88.56,69398.0,87.6568,87.8352,87.6568,87.7757,69398.0
2017-05-23 14:40:00,88.57,88.61,88.51,88.55,85705.0,87.7856,87.8253,87.7262,87.7658,85705.0
2017-05-23 14:50:00,88.54,88.54,88.44,88.51,55829.0,87.7559,87.7559,87.6568,87.7262,55829.0
2017-05-23 15:00:00,88.51,88.64,88.48,88.61,70391.0,87.7262,87.855,87.6964,87.8253,70391.0
2017-05-23 15:10:00,88.61,88.61,88.51,88.54,47145.0,87.8253,87.8253,87.7262,87.7559,47145.0
2017-05-23 15:20:00,88.54,88.54,88.42,88.43,78024.0,87.7559,87.7559,87.637,87.6469,78024.0
2017-05-23 15:30:00,88.44,88.52,88.39,88.5,76963.0,87.6568,87.7361,87.6072,87.7163,76963.0
2017-05-23 15:40:00,88.5,88.53,88.45,88.46,109088.0,87.7163,87.746,87.6667,87.6766,109088.0
2017-05-23 15:50:00,88.47,88.59,88.45,88.49,227655.0,87.6865,87.8055,87.6667,87.7064,227655.0
2017-05-24 09:30:00,88.43,88.61,88.33,88.57,281825.0,87.6469,87.8253,87.5478,87.7856,281825.0
2017-05-24 09:40:00,88.58,88.87,88.52,88.86,67419.0,87.7956,88.083,87.7361,88.0731,67419.0
2017-05-24 09:50:00,88.86,89.09,88.76,88.84,169584.0,88.0731,88.301,87.974,88.0533,169584.0
2017-05-24 10:00:00,88.84,88.9,88.67,88.87,93826.0,88.0533,88.1127,87.8848,88.083,93826.0
2017-05-24 10:10:00,88.86,89.18,88.83,89.18,120865.0,88.0731,88.3902,88.0433,88.3902,120865.0
2017-05-24 10:20:00,89.17,89.28,89.11,89.23,121539.0,88.3803,88.4894,88.3209,88.4398,121539.0
2017-05-24 10:30:00,89.24,89.26,88.91,89.03,75489.0,88.4497,88.4695,88.1226,88.2416,75489.0
2017-05-24 10:40:00,89.04,89.14,89.0,89.06,89602.0,88.2515,88.3506,88.2118,88.2713,89602.0
2017-05-24 10:50:00,89.06,89.09,89.0,89.05,50290.0,88.2713,88.301,88.2118,88.2614,50290.0
2017-05-24 11:00:00,89.05,89.06,88.99,89.01,91298.0,88.2614,88.2713,88.2019,88.2218,91298.0
2017-05-24 11:10:00,89.01,89.1,89.0,89.1,91102.0,88.2218,88.311,88.2118,88.311,91102.0
2017-05-24 11:20:00,89.09,89.18,89.07,89.16,52807.0,88.301,88.3902,88.2812,88.3704,52807.0
2017-05-24 11:30:00,89.16,89.2,89.09,89.11,43840.0,88.3704,88.4101,88.301,88.3209,43840.0
2017-05-24 11:40:00,89.12,89.16,89.08,89.13,40765.0,88.3308,88.3704,88.2911,88.3407,40765.0
2017-05-24 11:50:00,89.13,89.13,89.0,89.01,56323.0,88.3407,88.3407,88.2118,88.2218,56323.0
2017-05-24 12:00:00,89.0,89.12,89.0,89.07,45898.0,88.2118,88.3308,88.2118,88.2812,45898.0
2017-05-24 12:10:00,89.08,89.16,89.06,89.15,47885.0,88.2911,88.3704,88.2713,88.3605,47885.0
2017-05-24 12:20:00,89.14,89.46,89.14,89.4,161653.0,88.3506,88.6678,88.3506,88.6083,161653.0
2017-05-24 12:30:00,89.39,89.42,89.29,89.42,64110.0,88.5984,88.6281,88.4993,88.6281,64110.0
2017-05-24 12:40:00,89.43,89.46,89.37,89.38,75036.0,88.638,88.6678,88.5786,88.5885,75036.0
2017-05-24 12:50:00,89.38,89.4,89.31,89.38,30526.0,88.5885,88.6083,88.5191,88.5885,30526.0
2017-05-24 13:00:00,89.37,89.44,89.32,89.43,52209.0,88.5786,88.6479,88.529,88.638,52209.0
2017-05-24 13:10:00,89.43,89.59,89.42,89.59,98426.0,88.638,88.7966,88.6281,88.7966,98426.0
2017-05-24 13:20:00,89.59,89.6,89.47,89.48,84644.0,88.7966,88.8065,88.6777,88.6876,84644.0
2017-05-24 13:30:00,89.48,89.49,89.4,89.47,54256.0,88.6876,88.6975,88.6083,88.6777,54256.0
2017-05-24 13:40:00,89.47,89.47,89.32,89.37,82755.0,88.6777,88.6777,88.529,88.5786,82755.0
2017-05-24 13:50:00,89.37,89.4,89.26,89.27,88074.0,88.5786,88.6083,88.4695,88.4794,88074.0
2017-05-24 14:00:00,89.27,89.3,89.15,89.25,74939.0,88.4794,88.5092,88.3605,88.4596,74939.0
2017-05-24 14:10:00,89.24,89.39,89.23,89.36,90500.0,88.4497,88.5984,88.4398,88.5687,90500.0
2017-05-24 14:20:00,89.37,89.4,89.32,89.35,49149.0,88.5786,88.6083,88.529,88.5587,49149.0
2017-05-24 14:30:00,89.34,89.37,89.3,89.36,39024.0,88.5488,88.5786,88.5092,88.5687,39024.0
2017-05-24 14:40:00,89.36,89.45,89.34,89.42,80301.0,88.5687,88.6579,88.5488,88.6281,80301.0
2017-05-24 14:50:00,89.41,89.44,89.37,89.41,48293.0,88.6182,88.6479,88.5786,88.6182,48293.0
2017-05-24 15:00:00,89.41,89.53,89.38,89.53,170033.0,88.6182,88.7371,88.5885,88.7371,170033.0
2017-05-24 15:10:00,89.53,89.61,89.52,89.56,198861.0,88.7371,88.8164,88.7272,88.7669,198861.0
2017-05-24 15:20:00,89.56,89.6,89.52,89.52,119787.0,88.7669,88.8065,88.7272,88.7272,119787.0
2017-05-24 15:30:00,89.53,89.54,89.47,89.54,120231.0,88.7371,88.7471,88.6777,88.7471,120231.0
2017-05-24 15:40:00,89.54,89.64,89.52,89.64,147036.0,88.7471,88.8462,88.7272,88.8462,147036.0
2017-05-24 15:50:00,89.64,89.72,89.59,89.59,463316.0,88.8462,88.9255,88.7966,88.7966,463316.0
2017-05-25 09:30:00,90.04,90.5,89.91,90.44,376610.0,89.2426,89.6986,89.1138,89.6391,376610.0
2017-05-25 09:40:00,90.45,90.78,90.42,90.65,260057.0,89.649,89.9761,89.6193,89.8472,260057.0
2017-05-25 09:50:00,90.63,90.7,90.37,90.53,251258.0,89.8274,89.8968,89.5697,89.7283,251258.0
2017-05-25 10:00:00,90.53,90.83,90.51,90.77,153450.0,89.7283,90.0256,89.7085,89.9662,153450.0
2017-05-25 10:10:00,90.78,90.87,90.76,90.79,92731.0,89.9761,90.0653,89.9563,89.986,92731.0
2017-05-25 10:20:00,90.79,90.8,90.58,90.62,152661.0,89.986,89.9959,89.7778,89.8175,152661.0
2017-05-25 10:30:00,90.63,90.87,90.62,90.85,66004.0,89.8274,90.0653,89.8175,90.0455,66004.0
2017-05-25 10:40:00,90.85,90.88,90.78,90.82,40876.0,90.0455,90.0752,89.9761,90.0157,40876.0
2017-05-25 10:50:00,90.82,90.99,90.77,90.97,98316.0,90.0157,90.1842,89.9662,90.1644,98316.0
2017-05-25 11:00:00,90.97,90.99,90.8,90.95,154060.0,90.1644,90.1842,89.9959,90.1446,154060.0
2017-05-25 11:10:00,90.96,91.15,90.94,91.15,162287.0,90.1545,90.3428,90.1347,90.3428,162287.0
2017-05-25 11:20:00,91.14,91.2,91.04,91.16,115393.0,90.3329,90.3924,90.2338,90.3527,115393.0
2017-05-25 11:30:00,91.17,91.32,91.16,91.24,259552.0,90.3626,90.5113,90.3527,90.432,259552.0
2017-05-25 11:40:00,91.24,91.26,91.1,91.12,95017.0,90.432,90.4518,90.2932,90.3131,95017.0
2017-05-25 11:50:00,91.15,91.19,91.02,91.04,63344.0,90.3428,90.3824,90.214,90.2338,63344.0
2017-05-25 12:00:00,91.03,91.04,90.9,91.03,76648.0,90.2239,90.2338,90.095,90.2239,76648.0
2017-05-25 12:10:00,91.03,91.12,90.98,91.11,88357.0,90.2239,90.3131,90.1743,90.3032,88357.0
2017-05-25 12:20:00,91.11,91.17,91.05,91.17,49551.0,90.3032,90.3626,90.2437,90.3626,49551.0
2017-05-25 12:30:00,91.17,91.25,91.15,91.22,83690.0,90.3626,90.4419,90.3428,90.4122,83690.0
2017-05-25 12:40:00,91.23,91.31,91.22,91.27,57769.0,90.4221,90.5014,90.4122,90.4617,57769.0
2017-05-25 12:50:00,91.28,91.36,91.27,91.36,85582.0,90.4716,90.5509,90.4617,90.5509,85582.0
2017-05-25 13:00:00,91.36,91.43,91.27,91.4,75527.0,90.5509,90.6203,90.4617,90.5906,75527.0
2017-05-25 13:10:00,91.41,91.58,91.38,91.38,132919.0,90.6005,90.769,90.5708,90.5708,132919.0
2017-05-25 13:20:00,91.4,91.41,91.3,91.35,40044.0,90.5906,90.6005,90.4915,90.541,40044.0
2017-05-25 13:30:00,91.34,91.35,91.21,91.25,43766.0,90.5311,90.541,90.4023,90.4419,43766.0
2017-05-25 13:40:00,91.25,91.31,91.2,91.27,78173.0,90.4419,90.5014,90.3924,90.4617,78173.0
2017-05-25 13:50:00,91.27,91.35,91.24,91.32,46077.0,90.4617,90.541,90.432,90.5113,46077.0
2017-05-25 14:00:00,91.32,91.49,91.25,91.48,70413.0,90.5113,90.6798,90.4419,90.6699,70413.0
2017-05-25 14:10:00,91.47,91.64,91.47,91.52,116498.0,90.66,90.8285,90.66,90.7095,116498.0
2017-05-25 14:20:00,91.54,91.81,91.53,91.8,149156.0,90.7293,90.997,90.7194,90.987,149156.0
2017-05-25 14:30:00,91.79,91.81,91.71,91.72,152944.0,90.9771,90.997,90.8978,90.9078,152944.0
2017-05-25 14:40:00,91.72,91.73,91.65,91.65,96339.0,90.9078,90.9177,90.8384,90.8384,96339.0
2017-05-25 14:50:00,91.66,91.7,91.5,91.55,433833.0,90.8483,90.8879,90.6897,90.7393,433833.0
2017-05-25 15:00:00,91.56,91.6,91.36,91.42,112165.0,90.7492,90.7888,90.5509,90.6104,112165.0
2017-05-25 15:10:00,91.42,91.42,91.27,91.29,132288.0,90.6104,90.6104,90.4617,90.4816,132288.0
2017-05-25 15:20:00,91.28,91.32,91.16,91.29,282314.0,90.4716,90.5113,90.3527,90.4816,282314.0
2017-05-25 15:30:00,91.28,91.45,91.25,91.4,168846.0,90.4716,90.6401,90.4419,90.5906,168846.0
2017-05-25 15:40:00,91.4,91.47,91.28,91.42,262181.0,90.5906,90.66,90.4716,90.6104,262181.0
2017-05-25 15:50:00,91.41,91.42,91.24,91.29,370768.0,90.6005,90.6104,90.432,90.4816,370768.0
2017-05-26 09:30:00,90.93,91.03,90.47,90.52,235468.0,90.1247,90.2239,89.6688,89.7184,235468.0
2017-05-26 09:40:00,90.51,90.78,90.46,90.7,130635.0,89.7085,89.9761,89.6589,89.8968,130635.0
2017-05-26 09:50:00,90.71,91.0,90.58,90.93,84116.0,89.9067,90.1941,89.7778,90.1247,84116.0
2017-05-26 10:00:00,90.94,90.98,90.8,90.86,102301.0,90.1347,90.1743,89.9959,90.0554,102301.0
2017-05-26 10:10:00,90.85,90.96,90.81,90.82,75609.0,90.0455,90.1545,90.0058,90.0157,75609.0
2017-05-26 10:20:00,90.83,90.99,90.8,90.9,105531.0,90.0256,90.1842,89.9959,90.095,105531.0
2017-05-26 10:30:00,90.9,91.1,90.89,91.06,123281.0,90.095,90.2932,90.0851,90.2536,123281.0
2017-05-26 10:40:00,91.06,91.1,91.0,91.0,190097.0,90.2536,90.2932,90.1941,90.1941,190097.0
2017-05-26 10:50:00,91.01,91.04,90.88,90.89,182295.0,90.204,90.2338,90.0752,90.0851,182295.0
2017-05-26 11:00:00,90.89,90.92,90.8,90.89,86323.0,90.0851,90.1148,89.9959,90.0851,86323.0
2017-05-26 11:10:00,90.89,90.91,90.81,90.87,166819.0,90.0851,90.1049,90.0058,90.0653,166819.0
2017-05-26 11:20:00,90.87,90.9,90.7,90.7,93182.0,90.0653,90.095,89.8968,89.8968,93182.0
2017-05-26 11:30:00,90.7,90.92,90.69,90.89,72345.0,89.8968,90.1148,89.8869,90.0851,72345.0
2017-05-26 11:40:00,90.89,90.9,90.87,90.88,73669.0,90.0851,90.095,90.0653,90.0752,73669.0
2017-05-26 11:50:00,90.89,90.9,90.84,90.85,105017.0,90.0851,90.095,90.0355,90.0455,105017.0
2017-05-26 12:00:00,90.86,90.88,90.76,90.88,103019.0,90.0554,90.0752,89.9563,90.0752,103019.0
2017-05-26 12:10:00,90.88,90.9,90.85,90.89,35860.0,90.0752,90.095,90.0455,90.0851,35860.0
2017-05-26 12:20:00,90.89,90.95,90.88,90.95,33957.0,90.0851,90.1446,90.0752,90.1446,33957.0
2017-05-26 12:30:00,90.95,90.97,90.88,90.95,45671.0,90.1446,90.1644,90.0752,90.1446,45671.0
2017-05-26 12:40:00,90.95,90.96,90.9,90.95,24418.0,90.1446,90.1545,90.095,90.1446,24418.0
2017-05-26 12:50:00,90.95,90.98,90.87,90.89,32971.0,90.1446,90.1743,90.0653,90.0851,32971.0
2017-05-26 13:00:00,90.9,90.91,90.75,90.79,53403.0,90.095,90.1049,89.9463,89.986,53403.0
2017-05-26 13:10:00,90.8,90.83,90.75,90.76,38164.0,89.9959,90.0256,89.9463,89.9563,38164.0
2017-05-26 13:20:00,90.77,90.83,90.76,90.83,22985.0,89.9662,90.0256,89.9563,90.0256,22985.0
2017-05-26 13:30:00,90.82,90.84,90.8,90.84,23508.0,90.0157,90.0355,89.9959,90.0355,23508.0
2017-05-26 13:40:00,90.84,90.85,90.8,90.81,54146.0,90.0355,90.0455,89.9959,90.0058,54146.0
2017-05-26 13:50:00,90.82,90.92,90.82,90.91,175969.0,90.0157,90.1148,90.0157,90.1049,175969.0
2017-05-26 14:00:00,90.91,90.91,90.84,90.9,58186.0,90.1049,90.1049,90.0355,90.095,58186.0
2017-05-26 14:10:00,90.89,90.9,90.86,90.88,38925.0,90.0851,90.095,90.0554,90.0752,38925.0
2017-05-26 14:20:00,90.88,90.91,90.87,90.88,91482.0,90.0752,90.1049,90.0653,90.0752,91482.0
2017-05-26 14:30:00,90.89,90.89,90.85,90.85,99842.0,90.0851,90.0851,90.0455,90.0455,99842.0
2017-05-26 14:40:00,90.86,90.87,90.84,90.86,53223.0,90.0554,90.0653,90.0355,90.0554,53223.0
2017-05-26 14:50:00,90.86,90.86,90.73,90.8,79712.0,90.0554,90.0554,89.9265,89.9959,79712.0
2017-05-26 15:00:00,90.81,90.86,90.8,90.85,76599.0,90.0058,90.0554,89.9959,90.0455,76599.0
2017-05-26 15:10:00,90.86,90.87,90.82,90.83,119022.0,90.0554,90.0653,90.0157,90.0256,119022.0
2017-05-26 15:20:00,90.82,90.84,90.75,90.81,85276.0,90.0157,90.0355,89.9463,90.0058,85276.0
2017-05-26 15:30:00,90.83,90.84,90.8,90.8,83701.0,90.0256,90.0355,89.9959,89.9959,83701.0
2017-05-26 15:40:00,90.81,90.9,90.78,90.9,127009.0,90.0058,90.095,89.9761,90.095,127009.0
2017-05-26 15:50:00,90.89,90.95,90.78,90.85,271995.0,90.0851,90.1446,89.9761,90.0455,271995.0
2017-05-30 09:30:00,90.5,90.79,90.47,90.71,246212.0,89.6986,89.986,89.6688,89.9067,246212.0
2017-05-30 09:40:00,90.73,90.82,90.63,90.64,210005.0,89.9265,90.0157,89.8274,89.8373,210005.0
2017-05-30 09:50:00,90.66,90.75,90.56,90.66,124406.0,89.8571,89.9463,89.758,89.8571,124406.0
2017-05-30 10:00:00,90.67,90.77,90.64,90.69,115281.0,89.867,89.9662,89.8373,89.8869,115281.0
2017-05-30 10:10:00,90.68,90.75,90.61,90.67,120053.0,89.877,89.9463,89.8076,89.867,120053.0
2017-05-30 10:20:00,90.66,90.72,90.62,90.62,69418.0,89.8571,89.9166,89.8175,89.8175,69418.0
2017-05-30 10:30:00,90.63,90.82,90.61,90.8,82200.0,89.8274,90.0157,89.8076,89.9959,82200.0
2017-05-30 10:40:00,90.82,90.92,90.81,90.88,72264.0,90.0157,90.1148,90.0058,90.0752,72264.0
2017-05-30 10:50:00,90.89,90.92,90.8,90.87,92956.0,90.0851,90.1148,89.9959,90.0653,92956.0
2017-05-30 11:00:00,90.86,90.92,90.84,90.91,115520.0,90.0554,90.1148,90.0355,90.1049,115520.0
2017-05-30 11:10:00,90.91,90.94,90.81,90.89,79199.0,90.1049,90.1347,90.0058,90.0851,79199.0
2017-05-30 11:20:00,90.89,90.93,90.8,90.85,81184.0,90.0851,90.1247,89.9959,90.0455,81184.0
2017-05-30 11:30:00,90.86,90.97,90.85,90.95,60189.0,90.0554,90.1644,90.0455,90.1446,60189.0
2017-05-30 11:40:00,90.95,91.05,90.94,91.02,105424.0,90.1446,90.2437,90.1347,90.214,105424.0
2017-05-30 11:50:00,91.03,91.07,90.98,90.98,100048.0,90.2239,90.2635,90.1743,90.1743,100048.0
2017-05-30 12:00:00,90.99,91.03,90.92,90.97,86971.0,90.1842,90.2239,90.1148,90.1644,86971.0
2017-05-30 12:10:00,90.97,90.97,90.84,90.85,270847.0,90.1644,90.1644,90.0355,90.0455,270847.0
2017-05-30 12:20:00,90.85,90.89,90.83,90.87,40340.0,90.0455,90.0851,90.0256,90.0653,40340.0
2017-05-30 12:30:00,90.87,90.93,90.83,90.83,39413.0,90.0653,90.1247,90.0256,90.0256,39413.0
2017-05-30 12:40:00,90.83,90.85,90.76,90.85,44578.0,90.0256,90.0455,89.9563,90.0455,44578.0
2017-05-30 12:50:00,90.85,90.93,90.83,90.92,45350.0,90.0455,90.1247,90.0256,90.1148,45350.0
2017-05-30 13:00:00,90.92,90.96,90.85,90.87,31881.0,90.1148,90.1545,90.0455,90.0653,31881.0
2017-05-30 13:10:00,90.87,90.88,90.83,90.84,31812.0,90.0653,90.0752,90.0256,90.0355,31812.0
2017-05-30 13:20:00,90.85,90.87,90.83,90.85,35695.0,90.0455,90.0653,90.0256,90.0455,35695.0
2017-05-30 13:30:00,90.84,90.85,90.79,90.81,39586.0,90.0355,90.0455,89.986,90.0058,39586.0
2017-05-30 13:40:00,90.8,90.87,90.79,90.84,36381.0,89.9959,90.0653,89.986,90.0355,36381.0
2017-05-30 13:50:00,90.83,90.92,90.83,90.9,245981.0,90.0256,90.1148,90.0256,90.095,245981.0
2017-05-30 14:00:00,90.9,90.92,90.84,90.88,32480.0,90.095,90.1148,90.0355,90.0752,32480.0
2017-05-30 14:10:00,90.88,90.88,90.79,90.83,64908.0,90.0752,90.0752,89.986,90.0256,64908.0
2017-05-30 14:20:00,90.83,90.84,90.78,90.81,36030.0,90.0256,90.0355,89.9761,90.0058,36030.0
2017-05-30 14:30:00,90.81,90.87,90.78,90.8,36804.0,90.0058,90.0653,89.9761,89.9959,36804.0
2017-05-30 14:40:00,90.8,90.84,90.79,90.84,36921.0,89.9959,90.0355,89.986,90.0355,36921.0
2017-05-30 14:50:00,90.84,90.91,90.82,90.91,60688.0,90.0355,90.1049,90.0157,90.1049,60688.0
2017-05-30 15:00:00,90.91,90.96,90.9,90.95,77048.0,90.1049,90.1545,90.095,90.1446,77048.0
2017-05-30 15:10:00,90.95,90.97,90.87,90.87,113713.0,90.1446,90.1644,90.0653,90.0653,113713.0
2017-05-30 15:20:00,90.88,90.9,90.84,90.86,68843.0,90.0752,90.095,90.0355,90.0554,68843.0
2017-05-30 15:30:00,90.86,90.9,90.84,90.9,101711.0,90.0554,90.095,90.0355,90.095,101711.0
2017-05-30 15:40:00,90.9,90.92,90.83,90.87,127978.0,90.095,90.1148,90.0256,90.0653,127978.0
2017-05-30 15:50:00,90.88,90.91,90.85,90.86,291927.0,90.0752,90.1049,90.0455,90.0554,291927.0
2017-05-31 09:30:00,90.63,90.97,90.63,90.78,196740.0,89.8274,90.1644,89.8274,89.9761,196740.0
2017-05-31 09:40:00,90.76,90.9,90.63,90.63,77419.0,89.9563,90.095,89.8274,89.8274,77419.0
2017-05-31 09:50:00,90.66,90.76,90.17,90.26,163866.0,89.8571,89.9563,89.3715,89.4607,163866.0
2017-05-31 10:00:00,90.25,90.26,89.85,90.03,350725.0,89.4508,89.4607,89.0543,89.2327,350725.0
2017-05-31 10:10:00,90.05,90.06,89.75,89.91,149537.0,89.2525,89.2625,88.9552,89.1138,149537.0
2017-05-31 10:20:00,89.91,90.08,89.88,89.98,102995.0,89.1138,89.2823,89.084,89.1832,102995.0
2017-05-31 10:30:00,89.99,90.08,89.84,89.84,115167.0,89.1931,89.2823,89.0444,89.0444,115167.0
2017-05-31 10:40:00,89.84,89.98,89.8,89.86,64882.0,89.0444,89.1832,89.0048,89.0642,64882.0
2017-05-31 10:50:00,89.88,90.01,89.87,89.99,56861.0,89.084,89.2129,89.0741,89.1931,56861.0
2017-05-31 11:00:00,89.98,90.01,89.9,89.97,123360.0,89.1832,89.2129,89.1039,89.1732,123360.0
2017-05-31 11:10:00,89.98,90.29,89.98,90.14,123278.0,89.1832,89.4904,89.1832,89.3417,123278.0
2017-05-31 11:20:00,90.12,90.2,90.08,90.18,130861.0,89.3219,89.4012,89.2823,89.3814,130861.0
2017-05-31 11:30:00,90.19,90.19,90.0,90.05,66879.0,89.3913,89.3913,89.203,89.2525,66879.0
2017-05-31 11:40:00,90.05,90.12,90.02,90.06,60376.0,89.2525,89.3219,89.2228,89.2625,60376.0
2017-05-31 11:50:00,90.06,90.13,89.96,90.11,135546.0,89.2625,89.3318,89.1633,89.312,135546.0
2017-05-31 12:00:00,90.11,90.22,90.0,90.03,132568.0,89.312,89.421,89.203,89.2327,132568.0
2017-05-31 12:10:00,90.03,90.06,89.93,89.97,32409.0,89.2327,89.2625,89.1336,89.1732,32409.0
2017-05-31 12:20:00,89.97,90.0,89.87,89.87,33893.0,89.1732,89.203,89.0741,89.0741,33893.0
2017-05-31 12:30:00,89.89,89.93,89.85,89.9,39155.0,89.094,89.1336,89.0543,89.1039,39155.0
2017-05-31 12:40:00,89.89,89.89,89.65,89.67,80336.0,89.094,89.094,88.8561,88.8759,80336.0
2017-05-31 12:50:00,89.67,89.67,89.59,89.64,61290.0,88.8759,88.8759,88.7966,88.8462,61290.0
2017-05-31 13:00:00,89.65,89.9,89.65,89.89,145471.0,88.8561,89.1039,88.8561,89.094,145471.0
2017-05-31 13:10:00,89.9,90.08,89.9,90.05,67825.0,89.1039,89.2823,89.1039,89.2525,67825.0
2017-05-31 13:20:00,90.05,90.06,89.92,90.0,38493.0,89.2525,89.2625,89.1237,89.203,38493.0
2017-05-31 13:30:00,89.99,90.04,89.94,89.96,21521.0,89.1931,89.2426,89.1435,89.1633,21521.0
2017-05-31 13:40:00,89.98,89.98,89.87,89.93,34534.0,89.1832,89.1832,89.0741,89.1336,34534.0
2017-05-31 13:50:00,89.93,90.01,89.92,89.99,17064.0,89.1336,89.2129,89.1237,89.1931,17064.0
2017-05-31 14:00:00,89.98,90.0,89.88,89.88,99123.0,89.1832,89.203,89.084,89.084,99123.0
2017-05-31 14:10:00,89.88,89.9,89.75,89.85,86940.0,89.084,89.1039,88.9552,89.0543,86940.0
2017-05-31 14:20:00,89.86,89.86,89.78,89.84,51044.0,89.0642,89.0642,88.9849,89.0444,51044.0
2017-05-31 14:30:00,89.85,89.85,89.69,89.69,143002.0,89.0543,89.0543,88.8957,88.8957,143002.0
2017-05-31 14:40:00,89.7,89.71,89.59,89.6,106834.0,88.9056,88.9156,88.7966,88.8065,106834.0
2017-05-31 14:50:00,89.59,89.61,89.48,89.56,105542.0,88.7966,88.8164,88.6876,88.7669,105542.0
2017-05-31 15:00:00,89.57,89.65,89.54,89.61,83081.0,88.7768,88.8561,88.7471,88.8164,83081.0
2017-05-31 15:10:00,89.61,89.69,89.57,89.68,62387.0,88.8164,88.8957,88.7768,88.8858,62387.0
2017-05-31 15:20:00,89.69,89.73,89.65,89.66,70965.0,88.8957,88.9354,88.8561,88.866,70965.0
2017-05-31 15:30:00,89.66,89.69,89.6,89.65,110395.0,88.866,88.8957,88.8065,88.8561,110395.0
2017-05-31 15:40:00,89.65,89.73,89.65,89.68,147794.0,88.8561,88.9354,88.8561,88.8858,147794.0
2017-05-31 15:50:00,89.68,89.69,89.53,89.66,451822.0,88.8858,88.8957,88.7371,88.866,451822.0
2017-06-01 09:30:00,90.0,90.47,89.7,90.28,143731.0,89.203,89.6688,88.9056,89.4805,143731.0
2017-06-01 09:40:00,90.27,90.64,90.2,90.48,140764.0,89.4706,89.8373,89.4012,89.6787,140764.0
2017-06-01 09:50:00,90.49,90.55,90.26,90.38,95739.0,89.6886,89.7481,89.4607,89.5796,95739.0
2017-06-01 10:00:00,90.39,90.57,89.9,89.9,96299.0,89.5895,89.7679,89.1039,89.1039,96299.0
2017-06-01 10:10:00,89.9,89.99,89.68,89.73,66944.0,89.1039,89.1931,88.8858,88.9354,66944.0
2017-06-01 10:20:00,89.72,89.77,89.43,89.53,111195.0,88.9255,88.975,88.638,88.7371,111195.0
2017-06-01 10:30:00,89.53,89.6,89.45,89.57,138334.0,88.7371,88.8065,88.6579,88.7768,138334.0
2017-06-01 10:40:00,89.55,89.61,89.52,89.56,103281.0,88.757,88.8164,88.7272,88.7669,103281.0
2017-06-01 10:50:00,89.57,89.61,89.44,89.47,119308.0,88.7768,88.8164,88.6479,88.6777,119308.0
2017-06-01 11:00:00,89.48,89.64,89.4,89.6,98930.0,88.6876,88.8462,88.6083,88.8065,98930.0
2017-06-01 11:10:00,89.6,89.78,89.6,89.66,66135.0,88.8065,88.9849,88.8065,88.866,66135.0
2017-06-01 11:20:00,89.66,89.68,89.53,89.63,155796.0,88.866,88.8858,88.7371,88.8363,155796.0
2017-06-01 11:30:00,89.63,89.64,89.45,89.48,160686.0,88.8363,88.8462,88.6579,88.6876,160686.0
2017-06-01 11:40:00,89.48,89.52,89.32,89.51,180792.0,88.6876,88.7272,88.529,88.7173,180792.0
2017-06-01 11:50:00,89.52,89.71,89.47,89.7,157462.0,88.7272,88.9156,88.6777,88.9056,157462.0
2017-06-01 12:00:00,89.7,89.88,89.66,89.88,100017.0,88.9056,89.084,88.866,89.084,100017.0
2017-06-01 12:10:00,89.88,90.0,89.85,89.95,98951.0,89.084,89.203,89.0543,89.1534,98951.0
2017-06-01 12:20:00,89.96,90.13,89.96,90.09,121918.0,89.1633,89.3318,89.1633,89.2922,121918.0
2017-06-01 12:30:00,90.09,90.12,89.94,89.97,86332.0,89.2922,89.3219,89.1435,89.1732,86332.0
2017-06-01 12:40:00,89.97,90.0,89.91,89.96,63585.0,89.1732,89.203,89.1138,89.1633,63585.0
2017-06-01 12:50:00,89.96,90.2,89.94,90.17,56511.0,89.1633,89.4012,89.1435,89.3715,56511.0
2017-06-01 13:00:00,90.17,90.24,90.14,90.18,60998.0,89.3715,89.4409,89.3417,89.3814,60998.0
2017-06-01 13:10:00,90.19,90.27,90.09,90.21,117982.0,89.3913,89.4706,89.2922,89.4111,117982.0
2017-06-01 13:20:00,90.21,90.22,90.14,90.2,46662.0,89.4111,89.421,89.3417,89.4012,46662.0
2017-06-01 13:30:00,90.19,90.32,90.18,90.24,59452.0,89.3913,89.5201,89.3814,89.4409,59452.0
2017-06-01 13:40:00,90.23,90.31,90.19,90.29,52440.0,89.4309,89.5102,89.3913,89.4904,52440.0
2017-06-01 13:50:00,90.28,90.36,90.26,90.33,44048.0,89.4805,89.5598,89.4607,89.5301,44048.0
2017-06-01 14:00:00,90.32,90.37,90.26,90.33,52019.0,89.5201,89.5697,89.4607,89.5301,52019.0
2017-06-01 14:10:00,90.33,90.37,90.19,90.22,33664.0,89.5301,89.5697,89.3913,89.421,33664.0
2017-06-01 14:20:00,90.22,90.23,90.12,90.12,43878.0,89.421,89.4309,89.3219,89.3219,43878.0
2017-06-01 14:30:00,90.11,90.17,90.07,90.1,55596.0,89.312,89.3715,89.2724,89.3021,55596.0
2017-06-01 14:40:00,90.11,90.12,90.04,90.09,75666.0,89.312,89.3219,89.2426,89.2922,75666.0
2017-06-01 14:50:00,90.1,90.14,89.97,89.98,74590.0,89.3021,89.3417,89.1732,89.1832,74590.0
2017-06-01 15:00:00,89.98,90.0,89.88,89.95,78187.0,89.1832,89.203,89.084,89.1534,78187.0
2017-06-01 15:10:00,89.96,90.0,89.86,89.86,88753.0,89.1633,89.203,89.0642,89.0642,88753.0
2017-06-01 15:20:00,89.87,89.88,89.82,89.84,115921.0,89.0741,89.084,89.0246,89.0444,115921.0
2017-06-01 15:30:00,89.85,89.97,89.78,89.97,118643.0,89.0543,89.1732,88.9849,89.1732,118643.0
2017-06-01 15:40:00,89.97,89.97,89.89,89.89,131403.0,89.1732,89.1732,89.094,89.094,131403.0
2017-06-01 15:50:00,89.9,90.03,89.89,90.02,372938.0,89.1039,89.2327,89.094,89.2228,372938.0
2017-06-02 09:30:00,90.24,90.45,89.98,90.33,109999.0,89.4409,89.649,89.1832,89.5301,109999.0
2017-06-02 09:40:00,90.33,90.38,90.0,90.11,65163.0,89.5301,89.5796,89.203,89.312,65163.0
2017-06-02 09:50:00,90.05,90.14,89.94,90.13,59912.0,89.2525,89.3417,89.1435,89.3318,59912.0
2017-06-02 10:00:00,90.12,90.15,90.04,90.12,118824.0,89.3219,89.3517,89.2426,89.3219,118824.0
2017-06-02 10:10:00,90.13,90.2,89.99,90.0,59022.0,89.3318,89.4012,89.1931,89.203,59022.0
2017-06-02 10:20:00,90.0,90.07,89.91,90.02,56518.0,89.203,89.2724,89.1138,89.2228,56518.0
2017-06-02 10:30:00,90.02,90.05,89.84,89.92,52421.0,89.2228,89.2525,89.0444,89.1237,52421.0
2017-06-02 10:40:00,89.91,90.06,89.89,89.99,73788.0,89.1138,89.2625,89.094,89.1931,73788.0
2017-06-02 10:50:00,89.98,90.11,89.94,89.97,65963.0,89.1832,89.312,89.1435,89.1732,65963.0
2017-06-02 11:00:00,89.97,89.99,89.83,89.94,66410.0,89.1732,89.1931,89.0345,89.1435,66410.0
2017-06-02 11:10:00,89.94,90.0,89.86,89.92,130078.0,89.1435,89.203,89.0642,89.1237,130078.0
2017-06-02 11:20:00,89.92,90.0,89.89,90.0,44387.0,89.1237,89.203,89.094,89.203,44387.0
2017-06-02 11:30:00,89.99,90.3,89.99,90.28,46350.0,89.1931,89.5003,89.1931,89.4805,46350.0
2017-06-02 11:40:00,90.29,90.6,90.28,90.58,76657.0,89.4904,89.7977,89.4805,89.7778,76657.0
2017-06-02 11:50:00,90.57,90.57,90.44,90.52,64581.0,89.7679,89.7679,89.6391,89.7184,64581.0
2017-06-02 12:00:00,90.51,90.55,90.35,90.36,40535.0,89.7085,89.7481,89.5499,89.5598,40535.0
2017-06-02 12:10:00,90.36,90.44,90.33,90.39,35376.0,89.5598,89.6391,89.5301,89.5895,35376.0
2017-06-02 12:20:00,90.41,90.46,90.34,90.39,36959.0,89.6094,89.6589,89.54,89.5895,36959.0
2017-06-02 12:30:00,90.39,90.5,90.37,90.5,131100.0,89.5895,89.6986,89.5697,89.6986,131100.0
2017-06-02 12:40:00,90.5,90.53,90.45,90.5,88213.0,89.6986,89.7283,89.649,89.6986,88213.0
2017-06-02 12:50:00,90.5,90.79,90.5,90.78,150635.0,89.6986,89.986,89.6986,89.9761,150635.0
2017-06-02 13:00:00,90.78,90.9,90.75,90.77,185702.0,89.9761,90.095,89.9463,89.9662,185702.0
2017-06-02 13:10:00,90.77,90.84,90.7,90.81,54487.0,89.9662,90.0355,89.8968,90.0058,54487.0
2017-06-02 13:20:00,90.83,90.87,90.77,90.84,55180.0,90.0256,90.0653,89.9662,90.0355,55180.0
2017-06-02 13:30:00,90.85,91.0,90.85,90.98,91515.0,90.0455,90.1941,90.0455,90.1743,91515.0
2017-06-02 13:40:00,90.98,91.09,90.93,90.99,141834.0,90.1743,90.2833,90.1247,90.1842,141834.0
2017-06-02 13:50:00,90.98,91.07,90.97,91.07,121565.0,90.1743,90.2635,90.1644,90.2635,121565.0
2017-06-02 14:00:00,91.06,91.07,90.94,91.03,108719.0,90.2536,90.2635,90.1347,90.2239,108719.0
2017-06-02 14:10:00,91.03,91.04,90.91,90.93,65068.0,90.2239,90.2338,90.1049,90.1247,65068.0
2017-06-02 14:20:00,90.93,91.0,90.86,90.87,68099.0,90.1247,90.1941,90.0554,90.0653,68099.0
2017-06-02 14:30:00,90.87,91.0,90.86,91.0,115648.0,90.0653,90.1941,90.0554,90.1941,115648.0
2017-06-02 14:40:00,90.99,91.0,90.95,90.99,45889.0,90.1842,90.1941,90.1446,90.1842,45889.0
2017-06-02 14:50:00,90.99,90.99,90.9,90.97,53172.0,90.1842,90.1842,90.095,90.1644,53172.0
2017-06-02 15:00:00,90.97,90.97,90.77,90.78,101688.0,90.1644,90.1644,89.9662,89.9761,101688.0
2017-06-02 15:10:00,90.77,90.95,90.72,90.9,181662.0,89.9662,90.1446,89.9166,90.095,181662.0
2017-06-02 15:20:00,90.91,90.97,90.87,90.91,100969.0,90.1049,90.1644,90.0653,90.1049,100969.0
2017-06-02 15:30:00,90.92,90.98,90.88,90.88,167723.0,90.1148,90.1743,90.0752,90.0752,167723.0
2017-06-02 15:40:00,90.88,90.9,90.71,90.75,197092.0,90.0752,90.095,89.9067,89.9463,197092.0
2017-06-02 15:50:00,90.76,90.87,90.76,90.83,482404.0,89.9563,90.0653,89.9563,90.0256,482404.0
2017-06-05 09:30:00,91.0,91.25,90.75,91.15,190933.0,90.1941,90.4419,89.9463,90.3428,190933.0
2017-06-05 09:40:00,91.12,91.8,91.08,91.69,314261.0,90.3131,90.987,90.2734,90.878,314261.0
2017-06-05 09:50:00,91.7,91.77,91.43,91.62,87163.0,90.8879,90.9573,90.6203,90.8086,87163.0
2017-06-05 10:00:00,91.64,91.76,91.57,91.63,80484.0,90.8285,90.9474,90.7591,90.8185,80484.0
2017-06-05 10:10:00,91.62,91.68,91.31,91.43,251927.0,90.8086,90.8681,90.5014,90.6203,251927.0
2017-06-05 10:20:00,91.43,91.44,91.12,91.16,184135.0,90.6203,90.6302,90.3131,90.3527,184135.0
2017-06-05 10:30:00,91.16,91.44,91.16,91.44,182210.0,90.3527,90.6302,90.3527,90.6302,182210.0
2017-06-05 10:40:00,91.44,91.63,91.38,91.62,134121.0,90.6302,90.8185,90.5708,90.8086,134121.0
2017-06-05 10:50:00,91.63,91.73,91.58,91.6,70321.0,90.8185,90.9177,90.769,90.7888,70321.0
2017-06-05 11:00:00,91.58,91.67,91.52,91.55,58859.0,90.769,90.8582,90.7095,90.7393,58859.0
2017-06-05 11:10:00,91.56,91.88,91.56,91.83,127153.0,90.7492,91.0663,90.7492,91.0168,127153.0
2017-06-05 11:20:00,91.82,91.83,91.5,91.55,97209.0,91.0069,91.0168,90.6897,90.7393,97209.0
2017-06-05 11:30:00,91.56,91.6,91.37,91.54,78511.0,90.7492,90.7888,90.5609,90.7293,78511.0
2017-06-05 11:40:00,91.54,91.59,91.5,91.55,44275.0,90.7293,90.7789,90.6897,90.7393,44275.0
2017-06-05 11:50:00,91.55,91.58,91.26,91.54,115073.0,90.7393,90.769,90.4518,90.7293,115073.0
2017-06-05 12:00:00,91.54,91.69,91.53,91.68,71332.0,90.7293,90.878,90.7194,90.8681,71332.0
2017-06-05 12:10:00,91.68,91.76,91.66,91.72,48250.0,90.8681,90.9474,90.8483,90.9078,48250.0
2017-06-05 12:20:00,91.71,91.71,91.58,91.59,28323.0,90.8978,90.8978,90.769,90.7789,28323.0
2017-06-05 12:30:00,91.6,91.6,91.53,91.58,51470.0,90.7888,90.7888,90.7194,90.769,51470.0
2017-06-05 12:40:00,91.57,91.62,91.52,91.53,80330.0,90.7591,90.8086,90.7095,90.7194,80330.0
2017-06-05 12:50:00,91.53,91.61,91.51,91.6,83272.0,90.7194,90.7987,90.6996,90.7888,83272.0
2017-06-05 13:00:00,91.59,91.68,91.57,91.67,36658.0,90.7789,90.8681,90.7591,90.8582,36658.0
2017-06-05 13:10:00,91.67,91.76,91.65,91.72,40456.0,90.8582,90.9474,90.8384,90.9078,40456.0
2017-06-05 13:20:00,91.72,91.73,91.62,91.7,45211.0,90.9078,90.9177,90.8086,90.8879,45211.0
2017-06-05 13:30:00,91.7,91.7,91.6,91.61,23804.0,90.8879,90.8879,90.7888,90.7987,23804.0
2017-06-05 13:40:00,91.61,91.69,91.5,91.6,58397.0,90.7987,90.878,90.6897,90.7888,58397.0
2017-06-05 13:50:00,91.59,91.62,91.53,91.6,34906.0,90.7789,90.8086,90.7194,90.7888,34906.0
2017-06-05 14:00:00,91.6,91.65,91.57,91.65,62555.0,90.7888,90.8384,90.7591,90.8384,62555.0
2017-06-05 14:10:00,91.65,91.71,91.57,91.59,89496.0,90.8384,90.8978,90.7591,90.7789,89496.0
2017-06-05 14:20:00,91.58,91.58,91.45,91.54,45754.0,90.769,90.769,90.6401,90.7293,45754.0
2017-06-05 14:30:00,91.53,91.56,91.5,91.52,74131.0,90.7194,90.7492,90.6897,90.7095,74131.0
2017-06-05 14:40:00,91.53,91.53,91.37,91.45,62200.0,90.7194,90.7194,90.5609,90.6401,62200.0
2017-06-05 14:50:00,91.45,91.5,91.44,91.47,36228.0,90.6401,90.6897,90.6302,90.66,36228.0
2017-06-05 15:00:00,91.47,91.52,91.46,91.51,81044.0,90.66,90.7095,90.6501,90.6996,81044.0
2017-06-05 15:10:00,91.51,91.54,91.44,91.45,87186.0,90.6996,90.7293,90.6302,90.6401,87186.0
2017-06-05 15:20:00,91.45,91.5,91.44,91.49,89575.0,90.6401,90.6897,90.6302,90.6798,89575.0
2017-06-05 15:30:00,91.5,91.54,91.44,91.54,80448.0,90.6897,90.7293,90.6302,90.7293,80448.0
2017-06-05 15:40:00,91.54,91.56,91.49,91.51,150407.0,90.7293,90.7492,90.6798,90.6996,150407.0
2017-06-05 15:50:00,91.51,91.56,91.36,91.39,397287.0,90.6996,90.7492,90.5509,90.5807,397287.0
2017-06-06 09:30:00,91.0,91.32,90.8,91.22,140891.0,90.1941,90.5113,89.9959,90.4122,140891.0
2017-06-06 09:40:00,91.23,91.75,91.23,91.72,118265.0,90.4221,90.9375,90.4221,90.9078,118265.0
2017-06-06 09:50:00,91.71,91.95,91.68,91.87,114144.0,90.8978,91.1357,90.8681,91.0564,114144.0
2017-06-06 10:00:00,91.88,91.91,91.63,91.68,92271.0,91.0663,91.0961,90.8185,90.8681,92271.0
2017-06-06 10:10:00,91.68,91.89,91.67,91.83,58342.0,90.8681,91.0762,90.8582,91.0168,58342.0
2017-06-06 10:20:00,91.83,91.89,91.82,91.85,47275.0,91.0168,91.0762,91.0069,91.0366,47275.0
2017-06-06 10:30:00,91.85,91.88,91.73,91.73,66040.0,91.0366,91.0663,90.9177,90.9177,66040.0
2017-06-06 10:40:00,91.74,91.81,91.73,91.79,39445.0,90.9276,90.997,90.9177,90.9771,39445.0
2017-06-06 10:50:00,91.79,91.79,91.68,91.7,65577.0,90.9771,90.9771,90.8681,90.8879,65577.0
2017-06-06 11:00:00,91.7,91.76,91.69,91.74,56378.0,90.8879,90.9474,90.878,90.9276,56378.0
2017-06-06 11:10:00,91.74,91.79,91.7,91.73,67244.0,90.9276,90.9771,90.8879,90.9177,67244.0
2017-06-06 11:20:00,91.74,91.84,91.74,91.83,70143.0,90.9276,91.0267,90.9276,91.0168,70143.0
2017-06-06 11:30:00,91.83,91.88,91.78,91.83,67013.0,91.0168,91.0663,90.9672,91.0168,67013.0
2017-06-06 11:40:00,91.83,91.91,91.82,91.88,51711.0,91.0168,91.0961,91.0069,91.0663,51711.0
2017-06-06 11:50:00,91.89,91.93,91.88,91.93,45974.0,91.0762,91.1159,91.0663,91.1159,45974.0
2017-06-06 12:00:00,91.94,91.95,91.85,91.86,39214.0,91.1258,91.1357,91.0366,91.0465,39214.0
2017-06-06 12:10:00,91.86,91.93,91.84,91.87,137978.0,91.0465,91.1159,91.0267,91.0564,137978.0
2017-06-06 12:20:00,91.86,91.93,91.76,91.78,196063.0,91.0465,91.1159,90.9474,90.9672,196063.0
2017-06-06 12:30:00,91.79,91.84,91.72,91.84,70220.0,90.9771,91.0267,90.9078,91.0267,70220.0
2017-06-06 12:40:00,91.84,91.89,91.74,91.77,68704.0,91.0267,91.0762,90.9276,90.9573,68704.0
2017-06-06 12:50:00,91.77,91.81,91.72,91.76,40493.0,90.9573,90.997,90.9078,90.9474,40493.0
2017-06-06 13:00:00,91.76,91.77,91.69,91.76,32965.0,90.9474,90.9573,90.878,90.9474,32965.0
2017-06-06 13:10:00,91.77,91.79,91.62,91.62,26660.0,90.9573,90.9771,90.8086,90.8086,26660.0
2017-06-06 13:20:00,91.62,91.62,91.57,91.61,34891.0,90.8086,90.8086,90.7591,90.7987,34891.0
2017-06-06 13:30:00,91.61,91.65,91.58,91.64,40393.0,90.7987,90.8384,90.769,90.8285,40393.0
2017-06-06 13:40:00,91.64,91.69,91.62,91.65,31532.0,90.8285,90.878,90.8086,90.8384,31532.0
2017-06-06 13:50:00,91.65,91.67,91.62,91.65,38547.0,90.8384,90.8582,90.8086,90.8384,38547.0
2017-06-06 14:00:00,91.64,91.67,91.56,91.62,40599.0,90.8285,90.8582,90.7492,90.8086,40599.0
2017-06-06 14:10:00,91.61,91.64,91.55,91.58,38459.0,90.7987,90.8285,90.7393,90.769,38459.0
2017-06-06 14:20:00,91.58,91.58,91.45,91.5,93945.0,90.769,90.769,90.6401,90.6897,93945.0
2017-06-06 14:30:00,91.51,91.58,91.43,91.55,63326.0,90.6996,90.769,90.6203,90.7393,63326.0
2017-06-06 14:40:00,91.55,91.69,91.54,91.67,58316.0,90.7393,90.878,90.7293,90.8582,58316.0
2017-06-06 14:50:00,91.66,91.77,91.64,91.73,61870.0,90.8483,90.9573,90.8285,90.9177,61870.0
2017-06-06 15:00:00,91.74,91.77,91.56,91.62,60642.0,90.9276,90.9573,90.7492,90.8086,60642.0
2017-06-06 15:10:00,91.61,91.61,91.44,91.45,80127.0,90.7987,90.7987,90.6302,90.6401,80127.0
2017-06-06 15:20:00,91.45,91.45,91.21,91.23,120213.0,90.6401,90.6401,90.4023,90.4221,120213.0
2017-06-06 15:30:00,91.23,91.23,91.0,91.06,244124.0,90.4221,90.4221,90.1941,90.2536,244124.0
2017-06-06 15:40:00,91.06,91.13,91.01,91.06,214838.0,90.2536,90.323,90.204,90.2536,214838.0
2017-06-06 15:50:00,91.06,91.18,91.04,91.09,284914.0,90.2536,90.3725,90.2338,90.2833,284914.0
2017-06-07 09:30:00,91.45,91.81,91.35,91.67,143388.0,90.6401,90.997,90.541,90.8582,143388.0
2017-06-07 09:40:00,91.66,91.99,91.47,91.47,145687.0,90.8483,91.1754,90.66,90.66,145687.0
2017-06-07 09:50:00,91.48,91.63,91.34,91.58,59744.0,90.6699,90.8185,90.5311,90.769,59744.0
2017-06-07 10:00:00,91.58,91.68,91.35,91.36,68744.0,90.769,90.8681,90.541,90.5509,68744.0
2017-06-07 10:10:00,91.37,91.38,91.14,91.24,59422.0,90.5609,90.5708,90.3329,90.432,59422.0
2017-06-07 10:20:00,91.24,91.26,91.11,91.15,41128.0,90.432,90.4518,90.3032,90.3428,41128.0
2017-06-07 10:30:00,91.15,91.37,91.1,91.12,93724.0,90.3428,90.5609,90.2932,90.3131,93724.0
2017-06-07 10:40:00,91.12,91.41,91.05,91.4,107771.0,90.3131,90.6005,90.2437,90.5906,107771.0
2017-06-07 10:50:00,91.41,91.51,91.36,91.46,47970.0,90.6005,90.6996,90.5509,90.6501,47970.0
2017-06-07 11:00:00,91.45,91.45,91.38,91.44,64516.0,90.6401,90.6401,90.5708,90.6302,64516.0
2017-06-07 11:10:00,91.47,91.47,91.29,91.3,28154.0,90.66,90.66,90.4816,90.4915,28154.0
2017-06-07 11:20:00,91.31,91.33,91.25,91.29,71567.0,90.5014,90.5212,90.4419,90.4816,71567.0
2017-06-07 11:30:00,91.29,91.31,91.25,91.29,24636.0,90.4816,90.5014,90.4419,90.4816,24636.0
2017-06-07 11:40:00,91.29,91.33,91.25,91.27,23547.0,90.4816,90.5212,90.4419,90.4617,23547.0
2017-06-07 11:50:00,91.27,91.47,91.27,91.38,156297.0,90.4617,90.66,90.4617,90.5708,156297.0
2017-06-07 12:00:00,91.38,91.38,91.26,91.27,37249.0,90.5708,90.5708,90.4518,90.4617,37249.0
2017-06-07 12:10:00,91.27,91.34,91.24,91.28,21091.0,90.4617,90.5311,90.432,90.4716,21091.0
2017-06-07 12:20:00,91.27,91.32,91.11,91.11,21077.0,90.4617,90.5113,90.3032,90.3032,21077.0
2017-06-07 12:30:00,91.09,91.14,91.02,91.04,24699.0,90.2833,90.3329,90.214,90.2338,24699.0
2017-06-07 12:40:00,91.05,91.05,90.76,90.86,47075.0,90.2437,90.2437,89.9563,90.0554,47075.0
2017-06-07 12:50:00,90.87,90.87,90.62,90.72,129077.0,90.0653,90.0653,89.8175,89.9166,129077.0
2017-06-07 13:00:00,90.72,90.8,90.65,90.71,101228.0,89.9166,89.9959,89.8472,89.9067,101228.0
2017-06-07 13:10:00,90.72,90.82,90.72,90.77,73925.0,89.9166,90.0157,89.9166,89.9662,73925.0
2017-06-07 13:20:00,90.76,90.81,90.7,90.78,40463.0,89.9563,90.0058,89.8968,89.9761,40463.0
2017-06-07 13:30:00,90.8,90.82,90.69,90.73,62685.0,89.9959,90.0157,89.8869,89.9265,62685.0
2017-06-07 13:40:00,90.72,90.81,90.72,90.77,33831.0,89.9166,90.0058,89.9166,89.9662,33831.0
2017-06-07 13:50:00,90.77,90.98,90.77,90.93,36835.0,89.9662,90.1743,89.9662,90.1247,36835.0
2017-06-07 14:00:00,90.93,91.07,90.9,91.04,46556.0,90.1247,90.2635,90.095,90.2338,46556.0
2017-06-07 14:10:00,91.04,91.11,91.01,91.05,100198.0,90.2338,90.3032,90.204,90.2437,100198.0
2017-06-07 14:20:00,91.04,91.17,91.03,91.11,29310.0,90.2338,90.3626,90.2239,90.3032,29310.0
2017-06-07 14:30:00,91.12,91.12,91.06,91.09,38510.0,90.3131,90.3131,90.2536,90.2833,38510.0
2017-06-07 14:40:00,91.09,91.1,90.91,91.01,99838.0,90.2833,90.2932,90.1049,90.204,99838.0
2017-06-07 14:50:00,91.02,91.15,91.01,91.07,27872.0,90.214,90.3428,90.204,90.2635,27872.0
2017-06-07 15:00:00,91.07,91.16,91.04,91.14,88257.0,90.2635,90.3527,90.2338,90.3329,88257.0
2017-06-07 15:10:00,91.13,91.2,91.09,91.19,39677.0,90.323,90.3924,90.2833,90.3824,39677.0
2017-06-07 15:20:00,91.19,91.23,91.14,91.21,63369.0,90.3824,90.4221,90.3329,90.4023,63369.0
2017-06-07 15:30:00,91.23,91.34,91.22,91.32,68438.0,90.4221,90.5311,90.4122,90.5113,68438.0
2017-06-07 15:40:00,91.31,91.47,91.3,91.45,154956.0,90.5014,90.66,90.4915,90.6401,154956.0
2017-06-07 15:50:00,91.46,91.47,91.34,91.38,321842.0,90.6501,90.66,90.5311,90.5708,321842.0
2017-06-08 09:30:00,91.34,91.62,90.98,91.03,127552.0,90.5311,90.8086,90.1743,90.2239,127552.0
2017-06-08 09:40:00,91.02,91.33,90.9,91.04,107619.0,90.214,90.5212,90.095,90.2338,107619.0
2017-06-08 09:50:00,91.06,91.06,90.83,90.88,75633.0,90.2536,90.2536,90.0256,90.0752,75633.0
2017-06-08 10:00:00,90.89,91.15,90.81,90.85,88460.0,90.0851,90.3428,90.0058,90.0455,88460.0
2017-06-08 10:10:00,90.87,90.95,90.7,90.77,42495.0,90.0653,90.1446,89.8968,89.9662,42495.0
2017-06-08 10:20:00,90.79,90.82,90.59,90.64,77930.0,89.986,90.0157,89.7878,89.8373,77930.0
2017-06-08 10:30:00,90.64,91.02,90.64,90.98,81653.0,89.8373,90.214,89.8373,90.1743,81653.0
2017-06-08 10:40:00,90.98,91.0,90.75,90.89,95422.0,90.1743,90.1941,89.9463,90.0851,95422.0
2017-06-08 10:50:00,90.86,90.95,90.61,90.69,120596.0,90.0554,90.1446,89.8076,89.8869,120596.0
2017-06-08 11:00:00,90.72,90.91,90.7,90.88,88727.0,89.9166,90.1049,89.8968,90.0752,88727.0
2017-06-08 11:10:00,90.9,90.95,90.75,90.91,75737.0,90.095,90.1446,89.9463,90.1049,75737.0
2017-06-08 11:20:00,90.92,91.0,90.83,90.89,64240.0,90.1148,90.1941,90.0256,90.0851,64240.0
2017-06-08 11:30:00,90.88,90.89,90.77,90.84,53966.0,90.0752,90.0851,89.9662,90.0355,53966.0
2017-06-08 11:40:00,90.85,90.87,90.72,90.8,61705.0,90.0455,90.0653,89.9166,89.9959,61705.0
2017-06-08 11:50:00,90.8,90.97,90.79,90.94,69548.0,89.9959,90.1644,89.986,90.1347,69548.0
2017-06-08 12:00:00,90.94,91.08,90.9,91.07,117646.0,90.1347,90.2734,90.095,90.2635,117646.0
2017-06-08 12:10:00,91.06,91.17,91.05,91.15,38469.0,90.2536,90.3626,90.2437,90.3428,38469.0
2017-06-08 12:20:00,91.16,91.22,91.05,91.11,48225.0,90.3527,90.4122,90.2437,90.3032,48225.0
2017-06-08 12:30:00,91.12,91.12,91.05,91.07,33132.0,90.3131,90.3131,90.2437,90.2635,33132.0
2017-06-08 12:40:00,91.08,91.15,90.99,90.99,77118.0,90.2734,90.3428,90.1842,90.1842,77118.0
2017-06-08 12:50:00,90.98,90.98,90.89,90.94,41658.0,90.1743,90.1743,90.0851,90.1347,41658.0
2017-06-08 13:00:00,90.94,91.0,90.92,90.98,68110.0,90.1347,90.1941,90.1148,90.1743,68110.0
2017-06-08 13:10:00,90.99,91.07,90.97,91.03,41997.0,90.1842,90.2635,90.1644,90.2239,41997.0
2017-06-08 13:20:00,91.02,91.05,90.9,90.97,85817.0,90.214,90.2437,90.095,90.1644,85817.0
2017-06-08 13:30:00,90.96,91.09,90.96,91.06,37840.0,90.1545,90.2833,90.1545,90.2536,37840.0
2017-06-08 13:40:00,91.07,91.16,91.04,91.15,39981.0,90.2635,90.3527,90.2338,90.3428,39981.0
2017-06-08 13:50:00,91.14,91.21,91.11,91.15,72762.0,90.3329,90.4023,90.3032,90.3428,72762.0
2017-06-08 14:00:00,91.14,91.17,91.11,91.15,100839.0,90.3329,90.3626,90.3032,90.3428,100839.0
2017-06-08 14:10:00,91.14,91.17,90.98,91.0,78485.0,90.3329,90.3626,90.1743,90.1941,78485.0
2017-06-08 14:20:00,91.0,91.03,90.89,90.92,60678.0,90.1941,90.2239,90.0851,90.1148,60678.0
2017-06-08 14:30:00,90.89,91.03,90.88,90.97,67529.0,90.0851,90.2239,90.0752,90.1644,67529.0
2017-06-08 14:40:00,90.98,91.01,90.81,90.86,71675.0,90.1743,90.204,90.0058,90.0554,71675.0
2017-06-08 14:50:00,90.86,90.95,90.81,90.93,65653.0,90.0554,90.1446,90.0058,90.1247,65653.0
2017-06-08 15:00:00,90.92,91.04,90.87,91.03,87246.0,90.1148,90.2338,90.0653,90.2239,87246.0
2017-06-08 15:10:00,91.02,91.05,90.96,91.05,56215.0,90.214,90.2437,90.1545,90.2437,56215.0
2017-06-08 15:20:00,91.05,91.07,91.03,91.05,109518.0,90.2437,90.2635,90.2239,90.2437,109518.0
2017-06-08 15:30:00,91.04,91.19,91.0,91.17,193063.0,90.2338,90.3824,90.1941,90.3626,193063.0
2017-06-08 15:40:00,91.17,91.24,91.1,91.2,92402.0,90.3626,90.432,90.2932,90.3924,92402.0
2017-06-08 15:50:00,91.21,91.27,91.18,91.23,224799.0,90.4023,90.4617,90.3725,90.4221,224799.0
2017-06-09 09:30:00,91.09,91.22,89.43,89.87,345494.0,90.2833,90.4122,88.638,89.0741,345494.0
2017-06-09 09:40:00,89.87,90.61,89.78,90.56,245774.0,89.0741,89.8076,88.9849,89.758,245774.0
2017-06-09 09:50:00,90.54,90.61,90.36,90.41,159787.0,89.7382,89.8076,89.5598,89.6094,159787.0
2017-06-09 10:00:00,90.44,90.99,90.36,90.97,114814.0,89.6391,90.1842,89.5598,90.1644,114814.0
2017-06-09 10:10:00,90.97,91.06,90.82,91.03,158057.0,90.1644,90.2536,90.0157,90.2239,158057.0
2017-06-09 10:20:00,91.02,91.05,90.81,90.84,64726.0,90.214,90.2437,90.0058,90.0355,64726.0
2017-06-09 10:30:00,90.84,90.96,90.84,90.86,99500.0,90.0355,90.1545,90.0355,90.0554,99500.0
2017-06-09 10:40:00,90.85,90.92,90.7,90.73,71093.0,90.0455,90.1148,89.8968,89.9265,71093.0
2017-06-09 10:50:00,90.73,90.78,90.59,90.67,40221.0,89.9265,89.9761,89.7878,89.867,40221.0
2017-06-09 11:00:00,90.66,90.75,90.62,90.72,36622.0,89.8571,89.9463,89.8175,89.9166,36622.0
2017-06-09 11:10:00,90.71,90.77,90.56,90.58,48568.0,89.9067,89.9662,89.758,89.7778,48568.0
2017-06-09 11:20:00,90.56,90.56,90.35,90.47,68425.0,89.758,89.758,89.5499,89.6688,68425.0
2017-06-09 11:30:00,90.48,90.53,90.28,90.29,50568.0,89.6787,89.7283,89.4805,89.4904,50568.0
2017-06-09 11:40:00,90.29,90.61,90.25,90.44,127027.0,89.4904,89.8076,89.4508,89.6391,127027.0
2017-06-09 11:50:00,90.44,90.53,90.37,90.39,38292.0,89.6391,89.7283,89.5697,89.5895,38292.0
2017-06-09 12:00:00,90.38,90.41,90.21,90.22,68790.0,89.5796,89.6094,89.4111,89.421,68790.0
2017-06-09 12:10:00,90.22,90.22,89.35,89.39,228450.0,89.421,89.421,88.5587,88.5984,228450.0
2017-06-09 12:20:00,89.4,89.4,88.86,89.16,449252.0,88.6083,88.6083,88.0731,88.3704,449252.0
2017-06-09 12:30:00,89.17,89.19,88.55,88.62,247587.0,88.3803,88.4002,87.7658,87.8352,247587.0
2017-06-09 12:40:00,88.6,88.9,88.53,88.69,222095.0,87.8154,88.1127,87.746,87.9046,222095.0
2017-06-09 12:50:00,88.69,89.02,88.69,88.9,100992.0,87.9046,88.2317,87.9046,88.1127,100992.0
2017-06-09 13:00:00,88.9,88.95,88.36,88.4,213803.0,88.1127,88.1623,87.5775,87.6172,213803.0
2017-06-09 13:10:00,88.4,88.4,87.01,87.44,496854.0,87.6172,87.6172,86.2395,86.6657,496854.0
2017-06-09 13:20:00,87.44,87.76,87.36,87.58,378097.0,86.6657,86.9828,86.5864,86.8044,378097.0
2017-06-09 13:30:00,87.56,87.66,86.79,86.93,338820.0,86.7846,86.8837,86.0214,86.1602,338820.0
2017-06-09 13:40:00,86.93,87.07,86.61,86.63,383847.0,86.1602,86.2989,85.843,85.8628,383847.0
2017-06-09 13:50:00,86.63,86.91,86.22,86.23,286967.0,85.8628,86.1403,85.4565,85.4664,286967.0
2017-06-09 14:00:00,86.23,86.9,86.19,86.62,386647.0,85.4664,86.1304,85.4267,85.8529,386647.0
2017-06-09 14:10:00,86.62,86.83,86.48,86.74,257073.0,85.8529,86.0611,85.7142,85.9719,257073.0
2017-06-09 14:20:00,86.72,87.22,86.71,86.91,346245.0,85.952,86.4476,85.9421,86.1403,346245.0
2017-06-09 14:30:00,86.9,86.91,86.3,86.54,311311.0,86.1304,86.1403,85.5357,85.7736,311311.0
2017-06-09 14:40:00,86.54,86.54,85.3,85.3,733207.0,85.7736,85.7736,84.5446,84.5446,733207.0
2017-06-09 14:50:00,85.3,86.39,85.22,86.38,577560.0,84.5446,85.625,84.4653,85.615,577560.0
2017-06-09 15:00:00,86.36,87.48,86.36,87.21,562945.0,85.5952,86.7053,85.5952,86.4377,562945.0
2017-06-09 15:10:00,87.23,87.64,87.2,87.55,244037.0,86.4575,86.8639,86.4278,86.7747,244037.0
2017-06-09 15:20:00,87.55,87.7,87.06,87.32,262737.0,86.7747,86.9234,86.289,86.5467,262737.0
2017-06-09 15:30:00,87.31,87.36,87.05,87.1,338375.0,86.5368,86.5864,86.2791,86.3287,338375.0
2017-06-09 15:40:00,87.11,87.15,86.84,86.99,415174.0,86.3386,86.3782,86.071,86.2196,415174.0
2017-06-09 15:50:00,86.99,87.29,86.99,87.25,655373.0,86.2196,86.517,86.2196,86.4773,655373.0
2017-06-12 09:30:00,86.12,86.19,84.5,84.58,663202.0,85.3573,85.4267,83.7517,83.831,663202.0
2017-06-12 09:40:00,84.59,85.67,84.03,84.35,451319.0,83.8409,84.9113,83.2859,83.603,451319.0
2017-06-12 09:50:00,84.37,84.99,83.55,84.82,591746.0,83.6228,84.2374,82.8101,84.0689,591746.0
2017-06-12 10:00:00,84.81,85.65,84.4,84.51,451825.0,84.0589,84.8915,83.6526,83.7616,451825.0
2017-06-12 10:10:00,84.52,85.45,84.51,85.32,363442.0,83.7715,84.6933,83.7616,84.5644,363442.0
2017-06-12 10:20:00,85.32,85.57,84.95,84.95,302607.0,84.5644,84.8122,84.1977,84.1977,302607.0
2017-06-12 10:30:00,84.99,86.03,84.93,85.85,253788.0,84.2374,85.2681,84.1779,85.0897,253788.0
2017-06-12 10:40:00,85.85,86.17,85.72,85.77,262881.0,85.0897,85.4069,84.9609,85.0104,262881.0
2017-06-12 10:50:00,85.75,86.12,85.73,86.0,172185.0,84.9906,85.3573,84.9708,85.2384,172185.0
2017-06-12 11:00:00,86.0,86.19,85.76,86.07,255998.0,85.2384,85.4267,85.0005,85.3078,255998.0
2017-06-12 11:10:00,86.07,86.78,86.02,86.78,339106.0,85.3078,86.0115,85.2582,86.0115,339106.0
2017-06-12 11:20:00,86.77,86.84,86.34,86.42,235265.0,86.0016,86.071,85.5754,85.6547,235265.0
2017-06-12 11:30:00,86.43,86.61,86.27,86.46,223593.0,85.6646,85.843,85.506,85.6943,223593.0
2017-06-12 11:40:00,86.45,86.48,85.57,85.59,172672.0,85.6844,85.7142,84.8122,84.832,172672.0
2017-06-12 11:50:00,85.63,86.54,85.63,86.48,186967.0,84.8717,85.7736,84.8717,85.7142,186967.0
2017-06-12 12:00:00,86.49,86.62,86.33,86.51,108703.0,85.7241,85.8529,85.5655,85.7439,108703.0
2017-06-12 12:10:00,86.52,86.59,86.25,86.54,136082.0,85.7538,85.8232,85.4862,85.7736,136082.0
2017-06-12 12:20:00,86.54,86.58,86.04,86.14,109419.0,85.7736,85.8133,85.2781,85.3772,109419.0
2017-06-12 12:30:00,86.16,86.63,86.14,86.63,84919.0,85.397,85.8628,85.3772,85.8628,84919.0
2017-06-12 12:40:00,86.61,86.61,86.28,86.37,84666.0,85.843,85.843,85.5159,85.6051,84666.0
2017-06-12 12:50:00,86.36,86.49,86.15,86.33,84412.0,85.5952,85.7241,85.3871,85.5655,84412.0
2017-06-12 13:00:00,86.3,86.37,86.12,86.16,92434.0,85.5357,85.6051,85.3573,85.397,92434.0
2017-06-12 13:10:00,86.15,86.46,86.14,86.32,128341.0,85.3871,85.6943,85.3772,85.5556,128341.0
2017-06-12 13:20:00,86.33,86.44,86.19,86.33,72161.0,85.5655,85.6745,85.4267,85.5655,72161.0
2017-06-12 13:30:00,86.34,86.37,86.06,86.1,98798.0,85.5754,85.6051,85.2979,85.3375,98798.0
2017-06-12 13:40:00,86.11,86.22,85.98,86.06,93528.0,85.3474,85.4565,85.2186,85.2979,93528.0
2017-06-12 13:50:00,86.05,86.1,85.93,85.93,79301.0,85.288,85.3375,85.169,85.169,79301.0
2017-06-12 14:00:00,85.93,86.04,85.92,85.94,95926.0,85.169,85.2781,85.1591,85.1789,95926.0
2017-06-12 14:10:00,85.94,86.27,85.94,86.22,102898.0,85.1789,85.506,85.1789,85.4565,102898.0
2017-06-12 14:20:00,86.23,86.27,86.13,86.22,106178.0,85.4664,85.506,85.3673,85.4565,106178.0
2017-06-12 14:30:00,86.24,86.76,86.22,86.59,109026.0,85.4763,85.9917,85.4565,85.8232,109026.0
2017-06-12 14:40:00,86.59,86.69,86.36,86.38,112683.0,85.8232,85.9223,85.5952,85.615,112683.0
2017-06-12 14:50:00,86.38,86.38,86.11,86.16,143320.0,85.615,85.615,85.3474,85.397,143320.0
2017-06-12 15:00:00,86.15,86.32,86.01,86.25,126337.0,85.3871,85.5556,85.2483,85.4862,126337.0
2017-06-12 15:10:00,86.25,86.32,85.95,86.02,129451.0,85.4862,85.5556,85.1888,85.2582,129451.0
2017-06-12 15:20:00,86.02,86.2,85.91,85.95,129655.0,85.2582,85.4366,85.1492,85.1888,129655.0
2017-06-12 15:30:00,85.94,86.14,85.94,86.0,222184.0,85.1789,85.3772,85.1789,85.2384,222184.0
2017-06-12 15:40:00,86.0,86.05,85.88,85.93,333787.0,85.2384,85.288,85.1195,85.169,333787.0
2017-06-12 15:50:00,85.93,86.2,85.93,86.19,643853.0,85.169,85.4366,85.169,85.4267,643853.0
2017-06-13 09:30:00,87.83,88.02,87.18,87.57,372846.0,87.0522,87.2405,86.408,86.7945,372846.0
2017-06-13 09:40:00,87.59,88.3,87.49,88.3,220665.0,86.8143,87.518,86.7152,87.518,220665.0
2017-06-13 09:50:00,88.3,88.31,87.39,87.8,228475.0,87.518,87.5279,86.6161,87.0225,228475.0
2017-06-13 10:00:00,87.78,88.03,87.4,87.52,153584.0,87.0026,87.2504,86.626,86.7449,153584.0
2017-06-13 10:10:00,87.53,87.71,87.35,87.39,129286.0,86.7549,86.9333,86.5765,86.6161,129286.0
2017-06-13 10:20:00,87.39,87.48,87.27,87.48,102374.0,86.6161,86.7053,86.4972,86.7053,102374.0
2017-06-13 10:30:00,87.49,87.69,87.49,87.59,108444.0,86.7152,86.9134,86.7152,86.8143,108444.0
2017-06-13 10:40:00,87.58,87.6,87.03,87.16,88769.0,86.8044,86.8242,86.2593,86.3881,88769.0
2017-06-13 10:50:00,87.17,87.17,86.8,87.04,131534.0,86.398,86.398,86.0313,86.2692,131534.0
2017-06-13 11:00:00,87.03,87.29,86.93,87.06,341199.0,86.2593,86.517,86.1602,86.289,341199.0
2017-06-13 11:10:00,87.06,87.25,87.05,87.25,101542.0,86.289,86.4773,86.2791,86.4773,101542.0
2017-06-13 11:20:00,87.22,87.24,87.1,87.17,70423.0,86.4476,86.4674,86.3287,86.398,70423.0
2017-06-13 11:30:00,87.17,87.22,86.81,86.81,86611.0,86.398,86.4476,86.0412,86.0412,86611.0
2017-06-13 11:40:00,86.83,87.12,86.81,87.1,108861.0,86.0611,86.3485,86.0412,86.3287,108861.0
2017-06-13 11:50:00,87.1,87.19,86.96,87.11,104928.0,86.3287,86.4179,86.1899,86.3386,104928.0
2017-06-13 12:00:00,87.1,87.26,87.09,87.13,108965.0,86.3287,86.4872,86.3188,86.3584,108965.0
2017-06-13 12:10:00,87.12,87.19,87.02,87.09,40234.0,86.3485,86.4179,86.2494,86.3188,40234.0
2017-06-13 12:20:00,87.09,87.11,86.92,87.04,64600.0,86.3188,86.3386,86.1503,86.2692,64600.0
2017-06-13 12:30:00,87.03,87.16,86.98,87.15,44526.0,86.2593,86.3881,86.2097,86.3782,44526.0
2017-06-13 12:40:00,87.17,87.3,87.1,87.26,78376.0,86.398,86.5269,86.3287,86.4872,78376.0
2017-06-13 12:50:00,87.27,87.36,87.2,87.24,73204.0,86.4972,86.5864,86.4278,86.4674,73204.0
2017-06-13 13:00:00,87.24,87.29,87.05,87.06,51288.0,86.4674,86.517,86.2791,86.289,51288.0
2017-06-13 13:10:00,87.06,87.3,87.06,87.28,46634.0,86.289,86.5269,86.289,86.5071,46634.0
2017-06-13 13:20:00,87.26,87.32,87.22,87.28,57024.0,86.4872,86.5467,86.4476,86.5071,57024.0
2017-06-13 13:30:00,87.29,87.37,87.28,87.33,56374.0,86.517,86.5963,86.5071,86.5566,56374.0
2017-06-13 13:40:00,87.32,87.32,86.98,87.07,58366.0,86.5467,86.5467,86.2097,86.2989,58366.0
2017-06-13 13:50:00,87.08,87.23,87.06,87.19,42110.0,86.3088,86.4575,86.289,86.4179,42110.0
2017-06-13 14:00:00,87.18,87.23,87.14,87.14,49994.0,86.408,86.4575,86.3683,86.3683,49994.0
2017-06-13 14:10:00,87.15,87.26,87.11,87.25,45772.0,86.3782,86.4872,86.3386,86.4773,45772.0
2017-06-13 14:20:00,87.25,87.27,87.12,87.17,42456.0,86.4773,86.4972,86.3485,86.398,42456.0
2017-06-13 14:30:00,87.18,87.36,87.14,87.35,52710.0,86.408,86.5864,86.3683,86.5765,52710.0
2017-06-13 14:40:00,87.36,87.42,87.3,87.37,53522.0,86.5864,86.6458,86.5269,86.5963,53522.0
2017-06-13 14:50:00,87.37,87.4,87.25,87.29,60754.0,86.5963,86.626,86.4773,86.517,60754.0
2017-06-13 15:00:00,87.3,87.32,87.21,87.25,59734.0,86.5269,86.5467,86.4377,86.4773,59734.0
2017-06-13 15:10:00,87.25,87.3,87.18,87.18,62695.0,86.4773,86.5269,86.408,86.408,62695.0
2017-06-13 15:20:00,87.19,87.5,87.19,87.49,74439.0,86.4179,86.7251,86.4179,86.7152,74439.0
2017-06-13 15:30:00,87.49,87.52,87.32,87.47,104795.0,86.7152,86.7449,86.5467,86.6954,104795.0
2017-06-13 15:40:00,87.47,87.49,87.34,87.35,145442.0,86.6954,86.7152,86.5665,86.5765,145442.0
2017-06-13 15:50:00,87.36,87.36,87.17,87.28,339328.0,86.5864,86.5864,86.398,86.5071,339328.0
2017-06-14 09:30:00,87.69,88.06,87.53,87.58,135862.0,86.9134,87.2802,86.7549,86.8044,135862.0
2017-06-14 09:40:00,87.59,88.05,87.4,87.87,83804.0,86.8143,87.2703,86.626,87.0918,83804.0
2017-06-14 09:50:00,87.86,87.95,87.5,87.72,58657.0,87.0819,87.1711,86.7251,86.9432,58657.0
2017-06-14 10:00:00,87.71,88.07,87.68,88.05,117109.0,86.9333,87.2901,86.9035,87.2703,117109.0
2017-06-14 10:10:00,88.05,88.09,87.32,87.46,89006.0,87.2703,87.3099,86.5467,86.6855,89006.0
2017-06-14 10:20:00,87.48,87.56,87.32,87.33,75422.0,86.7053,86.7846,86.5467,86.5566,75422.0
2017-06-14 10:30:00,87.33,87.71,87.23,87.58,98637.0,86.5566,86.9333,86.4575,86.8044,98637.0
2017-06-14 10:40:00,87.57,87.76,87.57,87.7,52849.0,86.7945,86.9828,86.7945,86.9234,52849.0
2017-06-14 10:50:00,87.7,87.83,87.44,87.56,54103.0,86.9234,87.0522,86.6657,86.7846,54103.0
2017-06-14 11:00:00,87.52,87.52,87.36,87.45,49548.0,86.7449,86.7449,86.5864,86.6756,49548.0
2017-06-14 11:10:00,87.46,87.52,87.3,87.5,44461.0,86.6855,86.7449,86.5269,86.7251,44461.0
2017-06-14 11:20:00,87.5,87.67,87.5,87.62,32177.0,86.7251,86.8936,86.7251,86.8441,32177.0
2017-06-14 11:30:00,87.64,87.82,87.59,87.74,54007.0,86.8639,87.0423,86.8143,86.963,54007.0
2017-06-14 11:40:00,87.73,87.87,87.72,87.82,49669.0,86.9531,87.0918,86.9432,87.0423,49669.0
2017-06-14 11:50:00,87.84,87.96,87.8,87.96,49727.0,87.0621,87.181,87.0225,87.181,49727.0
2017-06-14 12:00:00,87.95,87.95,87.75,87.79,45006.0,87.1711,87.1711,86.9729,87.0126,45006.0
2017-06-14 12:10:00,87.79,87.8,87.49,87.53,45473.0,87.0126,87.0225,86.7152,86.7549,45473.0
2017-06-14 12:20:00,87.54,87.6,87.49,87.56,42533.0,86.7648,86.8242,86.7152,86.7846,42533.0
2017-06-14 12:30:00,87.56,87.73,87.56,87.64,32903.0,86.7846,86.9531,86.7846,86.8639,32903.0
2017-06-14 12:40:00,87.65,87.79,87.65,87.76,33012.0,86.8738,87.0126,86.8738,86.9828,33012.0
2017-06-14 12:50:00,87.75,87.75,87.52,87.52,37079.0,86.9729,86.9729,86.7449,86.7449,37079.0
2017-06-14 13:00:00,87.53,87.64,87.53,87.58,27967.0,86.7549,86.8639,86.7549,86.8044,27967.0
2017-06-14 13:10:00,87.58,87.58,87.44,87.48,37063.0,86.8044,86.8044,86.6657,86.7053,37063.0
2017-06-14 13:20:00,87.48,87.55,87.41,87.51,27509.0,86.7053,86.7747,86.6359,86.735,27509.0
2017-06-14 13:30:00,87.49,87.53,87.39,87.48,24120.0,86.7152,86.7549,86.6161,86.7053,24120.0
2017-06-14 13:40:00,87.47,87.5,87.41,87.48,24726.0,86.6954,86.7251,86.6359,86.7053,24726.0
2017-06-14 13:50:00,87.48,87.54,87.35,87.42,34489.0,86.7053,86.7648,86.5765,86.6458,34489.0
2017-06-14 14:00:00,87.42,87.78,87.34,87.66,44820.0,86.6458,87.0026,86.5665,86.8837,44820.0
2017-06-14 14:10:00,87.65,87.74,87.29,87.37,53518.0,86.8738,86.963,86.517,86.5963,53518.0
2017-06-14 14:20:00,87.38,87.49,87.32,87.4,31728.0,86.6062,86.7152,86.5467,86.626,31728.0
2017-06-14 14:30:00,87.39,87.4,87.08,87.18,61374.0,86.6161,86.626,86.3088,86.408,61374.0
2017-06-14 14:40:00,87.2,87.22,86.55,86.66,85463.0,86.4278,86.4476,85.7835,85.8926,85463.0
2017-06-14 14:50:00,86.65,86.9,86.63,86.66,128379.0,85.8827,86.1304,85.8628,85.8926,128379.0
2017-06-14 15:00:00,86.67,86.81,86.56,86.56,56018.0,85.9025,86.0412,85.7934,85.7934,56018.0
2017-06-14 15:10:00,86.56,86.56,86.06,86.45,162220.0,85.7934,85.7934,85.2979,85.6844,162220.0
2017-06-14 15:20:00,86.43,86.81,86.39,86.72,106791.0,85.6646,86.0412,85.625,85.952,106791.0
2017-06-14 15:30:00,86.73,86.89,86.61,86.89,101691.0,85.9619,86.1205,85.843,86.1205,101691.0
2017-06-14 15:40:00,86.89,86.98,86.82,86.97,141308.0,86.1205,86.2097,86.0511,86.1998,141308.0
2017-06-14 15:50:00,86.98,87.25,86.92,87.17,456541.0,86.2097,86.4773,86.1503,86.398,456541.0
2017-06-15 09:30:00,86.01,86.23,85.25,85.7,351117.0,85.2483,85.4664,84.495,84.9411,351117.0
2017-06-15 09:40:00,85.7,85.72,84.92,84.98,257390.0,84.9411,84.9609,84.168,84.2274,257390.0
2017-06-15 09:50:00,84.98,85.55,84.96,85.53,313695.0,84.2274,84.7924,84.2076,84.7726,313695.0
2017-06-15 10:00:00,85.51,85.63,85.22,85.36,206650.0,84.7527,84.8717,84.4653,84.6041,206650.0
2017-06-15 10:10:00,85.37,85.41,85.18,85.21,193173.0,84.614,84.6536,84.4257,84.4554,193173.0
2017-06-15 10:20:00,85.21,85.3,84.89,85.24,177375.0,84.4554,84.5446,84.1382,84.4851,177375.0
2017-06-15 10:30:00,85.23,85.34,84.97,85.24,204097.0,84.4752,84.5843,84.2175,84.4851,204097.0
2017-06-15 10:40:00,85.24,85.33,85.05,85.27,99452.0,84.4851,84.5743,84.2968,84.5149,99452.0
2017-06-15 10:50:00,85.28,85.44,85.16,85.39,172088.0,84.5248,84.6834,84.4058,84.6338,172088.0
2017-06-15 11:00:00,85.4,85.79,85.39,85.68,160726.0,84.6437,85.0303,84.6338,84.9212,160726.0
2017-06-15 11:10:00,85.68,85.87,85.56,85.84,290745.0,84.9212,85.1096,84.8023,85.0798,290745.0
2017-06-15 11:20:00,85.84,85.99,85.68,85.83,80142.0,85.0798,85.2285,84.9212,85.0699,80142.0
2017-06-15 11:30:00,85.84,85.86,85.64,85.64,60142.0,85.0798,85.0996,84.8816,84.8816,60142.0
2017-06-15 11:40:00,85.62,85.69,85.52,85.62,51154.0,84.8618,84.9312,84.7627,84.8618,51154.0
2017-06-15 11:50:00,85.62,85.65,85.32,85.33,43313.0,84.8618,84.8915,84.5644,84.5743,43313.0
2017-06-15 12:00:00,85.34,85.42,85.27,85.37,45525.0,84.5843,84.6635,84.5149,84.614,45525.0
2017-06-15 12:10:00,85.37,85.58,85.33,85.57,47472.0,84.614,84.8221,84.5743,84.8122,47472.0
2017-06-15 12:20:00,85.58,85.65,85.43,85.49,65431.0,84.8221,84.8915,84.6735,84.7329,65431.0
2017-06-15 12:30:00,85.48,85.63,85.43,85.6,48159.0,84.723,84.8717,84.6735,84.8419,48159.0
2017-06-15 12:40:00,85.61,85.67,85.49,85.51,69928.0,84.8519,84.9113,84.7329,84.7527,69928.0
2017-06-15 12:50:00,85.51,85.72,85.47,85.71,48074.0,84.7527,84.9609,84.7131,84.951,48074.0
2017-06-15 13:00:00,85.71,85.71,85.57,85.61,69884.0,84.951,84.951,84.8122,84.8519,69884.0
2017-06-15 13:10:00,85.61,85.95,85.61,85.83,97543.0,84.8519,85.1888,84.8519,85.0699,97543.0
2017-06-15 13:20:00,85.82,85.84,85.69,85.72,56246.0,85.06,85.0798,84.9312,84.9609,56246.0
2017-06-15 13:30:00,85.72,85.8,85.68,85.79,55051.0,84.9609,85.0402,84.9212,85.0303,55051.0
2017-06-15 13:40:00,85.81,85.87,85.61,85.65,56286.0,85.0501,85.1096,84.8519,84.8915,56286.0
2017-06-15 13:50:00,85.66,85.76,85.57,85.71,53491.0,84.9014,85.0005,84.8122,84.951,53491.0
2017-06-15 14:00:00,85.71,85.75,85.59,85.71,115526.0,84.951,84.9906,84.832,84.951,115526.0
2017-06-15 14:10:00,85.72,85.95,85.71,85.95,37777.0,84.9609,85.1888,84.951,85.1888,37777.0
2017-06-15 14:20:00,85.95,86.17,85.95,86.06,70150.0,85.1888,85.4069,85.1888,85.2979,70150.0
2017-06-15 14:30:00,86.05,86.16,86.03,86.06,56579.0,85.288,85.397,85.2681,85.2979,56579.0
2017-06-15 14:40:00,86.06,86.32,86.06,86.32,40927.0,85.2979,85.5556,85.2979,85.5556,40927.0
2017-06-15 14:50:00,86.31,86.34,86.24,86.3,76781.0,85.5457,85.5754,85.4763,85.5357,76781.0
2017-06-15 15:00:00,86.3,86.38,86.22,86.32,90988.0,85.5357,85.615,85.4565,85.5556,90988.0
2017-06-15 15:10:00,86.31,86.35,86.17,86.28,80025.0,85.5457,85.5853,85.4069,85.5159,80025.0
2017-06-15 15:20:00,86.27,86.38,86.25,86.31,81303.0,85.506,85.615,85.4862,85.5457,81303.0
2017-06-15 15:30:00,86.3,86.3,85.89,85.91,186430.0,85.5357,85.5357,85.1294,85.1492,186430.0
2017-06-15 15:40:00,85.92,86.13,85.9,86.09,155566.0,85.1591,85.3673,85.1393,85.3276,155566.0
2017-06-15 15:50:00,86.09,86.3,86.05,86.25,368867.0,85.3276,85.5357,85.288,85.4862,368867.0
2017-06-16 09:30:00,86.08,86.43,85.87,86.08,521363.0,85.3177,85.6646,85.1096,85.3177,521363.0
2017-06-16 09:40:00,86.1,86.26,85.87,86.15,62993.0,85.3375,85.4961,85.1096,85.3871,62993.0
2017-06-16 09:50:00,86.16,86.98,85.99,86.97,313596.0,85.397,86.2097,85.2285,86.1998,313596.0
2017-06-16 10:00:00,86.98,86.98,86.45,86.66,229384.0,86.2097,86.2097,85.6844,85.8926,229384.0
2017-06-16 10:10:00,86.65,86.69,86.11,86.3,131321.0,85.8827,85.9223,85.3474,85.5357,131321.0
2017-06-16 10:20:00,86.26,86.4,86.21,86.34,157254.0,85.4961,85.6349,85.4465,85.5754,157254.0
2017-06-16 10:30:00,86.34,86.41,86.15,86.27,152053.0,85.5754,85.6448,85.3871,85.506,152053.0
2017-06-16 10:40:00,86.26,86.36,86.16,86.18,77808.0,85.4961,85.5952,85.397,85.4168,77808.0
2017-06-16 10:50:00,86.19,86.24,85.89,85.9,95555.0,85.4267,85.4763,85.1294,85.1393,95555.0
2017-06-16 11:00:00,85.95,86.06,85.91,86.04,70656.0,85.1888,85.2979,85.1492,85.2781,70656.0
2017-06-16 11:10:00,86.04,86.11,85.97,86.11,105656.0,85.2781,85.3474,85.2087,85.3474,105656.0
2017-06-16 11:20:00,86.11,86.4,86.11,86.38,67264.0,85.3474,85.6349,85.3474,85.615,67264.0
2017-06-16 11:30:00,86.39,86.62,86.38,86.6,67467.0,85.625,85.8529,85.615,85.8331,67467.0
2017-06-16 11:40:00,86.61,86.62,86.42,86.44,63305.0,85.843,85.8529,85.6547,85.6745,63305.0
2017-06-16 11:50:00,86.43,86.47,86.26,86.45,50043.0,85.6646,85.7042,85.4961,85.6844,50043.0
2017-06-16 12:00:00,86.44,86.56,86.37,86.51,65078.0,85.6745,85.7934,85.6051,85.7439,65078.0
2017-06-16 12:10:00,86.5,86.5,86.35,86.42,43347.0,85.734,85.734,85.5853,85.6547,43347.0
2017-06-16 12:20:00,86.41,86.43,86.33,86.4,45079.0,85.6448,85.6646,85.5655,85.6349,45079.0
2017-06-16 12:30:00,86.39,86.41,86.27,86.41,59410.0,85.625,85.6448,85.506,85.6448,59410.0
2017-06-16 12:40:00,86.41,86.47,86.39,86.41,34623.0,85.6448,85.7042,85.625,85.6448,34623.0
2017-06-16 12:50:00,86.42,86.47,86.3,86.33,30801.0,85.6547,85.7042,85.5357,85.5655,30801.0
2017-06-16 13:00:00,86.36,86.45,86.35,86.44,29119.0,85.5952,85.6844,85.5853,85.6745,29119.0
2017-06-16 13:10:00,86.42,86.44,86.2,86.29,38320.0,85.6547,85.6745,85.4366,85.5258,38320.0
2017-06-16 13:20:00,86.29,86.31,86.18,86.21,33892.0,85.5258,85.5457,85.4168,85.4465,33892.0
2017-06-16 13:30:00,86.22,86.23,86.13,86.22,44404.0,85.4565,85.4664,85.3673,85.4565,44404.0
2017-06-16 13:40:00,86.21,86.26,86.16,86.19,42492.0,85.4465,85.4961,85.397,85.4267,42492.0
2017-06-16 13:50:00,86.19,86.26,86.12,86.26,46680.0,85.4267,85.4961,85.3573,85.4961,46680.0
2017-06-16 14:00:00,86.25,86.31,86.17,86.22,53462.0,85.4862,85.5457,85.4069,85.4565,53462.0
2017-06-16 14:10:00,86.22,86.24,86.14,86.15,45543.0,85.4565,85.4763,85.3772,85.3871,45543.0
2017-06-16 14:20:00,86.15,86.27,86.13,86.18,79584.0,85.3871,85.506,85.3673,85.4168,79584.0
2017-06-16 14:30:00,86.18,86.31,86.05,86.07,77490.0,85.4168,85.5457,85.288,85.3078,77490.0
2017-06-16 14:40:00,86.09,86.2,86.08,86.12,58411.0,85.3276,85.4366,85.3177,85.3573,58411.0
2017-06-16 14:50:00,86.12,86.19,86.11,86.16,44997.0,85.3573,85.4267,85.3474,85.397,44997.0
2017-06-16 15:00:00,86.16,86.26,86.12,86.23,61780.0,85.397,85.4961,85.3573,85.4664,61780.0
2017-06-16 15:10:00,86.23,86.26,86.08,86.17,97108.0,85.4664,85.4961,85.3177,85.4069,97108.0
2017-06-16 15:20:00,86.17,86.18,86.01,86.13,101939.0,85.4069,85.4168,85.2483,85.3673,101939.0
2017-06-16 15:30:00,86.13,86.28,86.0,86.27,170268.0,85.3673,85.5159,85.2384,85.506,170268.0
2017-06-16 15:40:00,86.28,86.33,86.08,86.1,319389.0,85.5159,85.5655,85.3177,85.3375,319389.0
2017-06-16 15:50:00,86.1,86.22,85.86,86.02,599294.0,85.3375,85.4565,85.0996,85.2582,599294.0
2017-06-19 09:30:00,86.69,87.01,86.62,86.88,272010.0,85.9223,86.2395,85.8529,86.1106,272010.0
2017-06-19 09:40:00,86.92,87.32,86.9,87.22,327176.0,86.1503,86.5467,86.1304,86.4476,327176.0
2017-06-19 09:50:00,87.22,87.38,87.14,87.21,121733.0,86.4476,86.6062,86.3683,86.4377,121733.0
2017-06-19 10:00:00,87.2,87.7,87.2,87.61,140534.0,86.4278,86.9234,86.4278,86.8341,140534.0
2017-06-19 10:10:00,87.61,87.68,87.4,87.45,167891.0,86.8341,86.9035,86.626,86.6756,167891.0
2017-06-19 10:20:00,87.45,87.71,87.44,87.58,166522.0,86.6756,86.9333,86.6657,86.8044,166522.0
2017-06-19 10:30:00,87.56,87.64,87.4,87.44,185222.0,86.7846,86.8639,86.626,86.6657,185222.0
2017-06-19 10:40:00,87.4,87.51,87.34,87.39,82848.0,86.626,86.735,86.5665,86.6161,82848.0
2017-06-19 10:50:00,87.38,87.42,87.21,87.37,90233.0,86.6062,86.6458,86.4377,86.5963,90233.0
2017-06-19 11:00:00,87.36,87.5,87.25,87.41,76214.0,86.5864,86.7251,86.4773,86.6359,76214.0
2017-06-19 11:10:00,87.41,87.5,87.37,87.43,66812.0,86.6359,86.7251,86.5963,86.6557,66812.0
2017-06-19 11:20:00,87.44,87.46,87.29,87.37,74254.0,86.6657,86.6855,86.517,86.5963,74254.0
2017-06-19 11:30:00,87.36,87.42,87.3,87.37,71845.0,86.5864,86.6458,86.5269,86.5963,71845.0
2017-06-19 11:40:00,87.38,87.48,87.34,87.45,46443.0,86.6062,86.7053,86.5665,86.6756,46443.0
2017-06-19 11:50:00,87.45,87.46,87.34,87.36,68999.0,86.6756,86.6855,86.5665,86.5864,68999.0
2017-06-19 12:00:00,87.37,87.44,87.36,87.42,52849.0,86.5963,86.6657,86.5864,86.6458,52849.0
2017-06-19 12:10:00,87.42,87.56,87.41,87.48,50663.0,86.6458,86.7846,86.6359,86.7053,50663.0
2017-06-19 12:20:00,87.47,87.58,87.47,87.54,40513.0,86.6954,86.8044,86.6954,86.7648,40513.0
2017-06-19 12:30:00,87.54,87.57,87.46,87.51,62298.0,86.7648,86.7945,86.6855,86.735,62298.0
2017-06-19 12:40:00,87.51,87.55,87.45,87.54,42353.0,86.735,86.7747,86.6756,86.7648,42353.0
2017-06-19 12:50:00,87.54,87.54,87.29,87.3,64973.0,86.7648,86.7648,86.517,86.5269,64973.0
2017-06-19 13:00:00,87.31,87.44,87.3,87.35,65035.0,86.5368,86.6657,86.5269,86.5765,65035.0
2017-06-19 13:10:00,87.37,87.39,87.3,87.32,32311.0,86.5963,86.6161,86.5269,86.5467,32311.0
2017-06-19 13:20:00,87.32,87.36,87.29,87.35,28129.0,86.5467,86.5864,86.517,86.5765,28129.0
2017-06-19 13:30:00,87.36,87.54,87.33,87.49,36358.0,86.5864,86.7648,86.5566,86.7152,36358.0
2017-06-19 13:40:00,87.47,87.47,87.36,87.37,38981.0,86.6954,86.6954,86.5864,86.5963,38981.0
2017-06-19 13:50:00,87.37,87.53,87.35,87.47,63129.0,86.5963,86.7549,86.5765,86.6954,63129.0
2017-06-19 14:00:00,87.48,87.58,87.45,87.57,69639.0,86.7053,86.8044,86.6756,86.7945,69639.0
2017-06-19 14:10:00,87.57,87.65,87.56,87.59,58772.0,86.7945,86.8738,86.7846,86.8143,58772.0
2017-06-19 14:20:00,87.59,87.65,87.43,87.45,87981.0,86.8143,86.8738,86.6557,86.6756,87981.0
2017-06-19 14:30:00,87.45,87.47,87.35,87.47,69125.0,86.6756,86.6954,86.5765,86.6954,69125.0
2017-06-19 14:40:00,87.47,87.52,87.35,87.41,52424.0,86.6954,86.7449,86.5765,86.6359,52424.0
2017-06-19 14:50:00,87.4,87.41,87.29,87.34,61083.0,86.626,86.6359,86.517,86.5665,61083.0
2017-06-19 15:00:00,87.33,87.48,87.33,87.45,106521.0,86.5566,86.7053,86.5566,86.6756,106521.0
2017-06-19 15:10:00,87.45,87.45,87.36,87.38,73016.0,86.6756,86.6756,86.5864,86.6062,73016.0
2017-06-19 15:20:00,87.38,87.38,87.26,87.32,77353.0,86.6062,86.6062,86.4872,86.5467,77353.0
2017-06-19 15:30:00,87.31,87.49,87.3,87.47,105087.0,86.5368,86.7152,86.5269,86.6954,105087.0
2017-06-19 15:40:00,87.47,87.55,87.39,87.52,170312.0,86.6954,86.7747,86.6161,86.7449,170312.0
2017-06-19 15:50:00,87.52,87.59,87.41,87.53,434164.0,86.7449,86.8143,86.6359,86.7549,434164.0
2017-06-20 09:30:00,87.63,87.63,87.14,87.28,151220.0,86.854,86.854,86.3683,86.5071,151220.0
2017-06-20 09:40:00,87.28,87.47,87.24,87.29,62862.0,86.5071,86.6954,86.4674,86.517,62862.0
2017-06-20 09:50:00,87.28,87.34,87.02,87.04,128025.0,86.5071,86.5665,86.2494,86.2692,128025.0
2017-06-20 10:00:00,87.06,87.28,86.91,87.15,120656.0,86.289,86.5071,86.1403,86.3782,120656.0
2017-06-20 10:10:00,87.15,87.51,87.11,87.48,103325.0,86.3782,86.735,86.3386,86.7053,103325.0
2017-06-20 10:20:00,87.47,87.52,87.25,87.26,61105.0,86.6954,86.7449,86.4773,86.4872,61105.0
2017-06-20 10:30:00,87.28,87.64,87.28,87.61,73930.0,86.5071,86.8639,86.5071,86.8341,73930.0
2017-06-20 10:40:00,87.61,87.72,87.58,87.68,51667.0,86.8341,86.9432,86.8044,86.9035,51667.0
2017-06-20 10:50:00,87.65,87.79,87.59,87.73,105163.0,86.8738,87.0126,86.8143,86.9531,105163.0
2017-06-20 11:00:00,87.74,87.75,87.5,87.61,89125.0,86.963,86.9729,86.7251,86.8341,89125.0
2017-06-20 11:10:00,87.6,87.61,87.52,87.57,49219.0,86.8242,86.8341,86.7449,86.7945,49219.0
2017-06-20 11:20:00,87.58,87.6,87.34,87.35,91030.0,86.8044,86.8242,86.5665,86.5765,91030.0
2017-06-20 11:30:00,87.33,87.35,87.07,87.09,66840.0,86.5566,86.5765,86.2989,86.3188,66840.0
2017-06-20 11:40:00,87.1,87.4,87.08,87.4,74027.0,86.3287,86.626,86.3088,86.626,74027.0
2017-06-20 11:50:00,87.4,87.41,87.32,87.34,38889.0,86.626,86.6359,86.5467,86.5665,38889.0
2017-06-20 12:00:00,87.33,87.47,87.29,87.46,32274.0,86.5566,86.6954,86.517,86.6855,32274.0
2017-06-20 12:10:00,87.47,87.52,87.36,87.38,33281.0,86.6954,86.7449,86.5864,86.6062,33281.0
2017-06-20 12:20:00,87.38,87.44,87.19,87.25,61211.0,86.6062,86.6657,86.4179,86.4773,61211.0
2017-06-20 12:30:00,87.26,87.39,87.24,87.29,34806.0,86.4872,86.6161,86.4674,86.517,34806.0
2017-06-20 12:40:00,87.28,87.37,87.25,87.29,38001.0,86.5071,86.5963,86.4773,86.517,38001.0
2017-06-20 12:50:00,87.28,87.42,87.25,87.42,35336.0,86.5071,86.6458,86.4773,86.6458,35336.0
2017-06-20 13:00:00,87.39,87.46,87.37,87.46,28989.0,86.6161,86.6855,86.5963,86.6855,28989.0
2017-06-20 13:10:00,87.47,87.51,87.41,87.47,25248.0,86.6954,86.735,86.6359,86.6954,25248.0
2017-06-20 13:20:00,87.46,87.56,87.42,87.42,24082.0,86.6855,86.7846,86.6458,86.6458,24082.0
2017-06-20 13:30:00,87.43,87.45,87.33,87.33,23435.0,86.6557,86.6756,86.5566,86.5566,23435.0
2017-06-20 13:40:00,87.34,87.38,87.31,87.35,16741.0,86.5665,86.6062,86.5368,86.5765,16741.0
2017-06-20 13:50:00,87.35,87.39,87.33,87.37,24151.0,86.5765,86.6161,86.5566,86.5963,24151.0
2017-06-20 14:00:00,87.37,87.41,87.35,87.36,21877.0,86.5963,86.6359,86.5765,86.5864,21877.0
2017-06-20 14:10:00,87.36,87.37,87.17,87.2,26035.0,86.5864,86.5963,86.398,86.4278,26035.0
2017-06-20 14:20:00,87.2,87.23,87.08,87.14,30479.0,86.4278,86.4575,86.3088,86.3683,30479.0
2017-06-20 14:30:00,87.12,87.18,87.07,87.12,32205.0,86.3485,86.408,86.2989,86.3485,32205.0
2017-06-20 14:40:00,87.12,87.24,87.07,87.2,35431.0,86.3485,86.4674,86.2989,86.4278,35431.0
2017-06-20 14:50:00,87.21,87.33,87.2,87.24,29645.0,86.4377,86.5566,86.4278,86.4674,29645.0
2017-06-20 15:00:00,87.25,87.44,87.24,87.31,95709.0,86.4773,86.6657,86.4674,86.5368,95709.0
2017-06-20 15:10:00,87.31,87.39,87.24,87.27,38323.0,86.5368,86.6161,86.4674,86.4972,38323.0
2017-06-20 15:20:00,87.28,87.31,87.09,87.16,39663.0,86.5071,86.5368,86.3188,86.3881,39663.0
2017-06-20 15:30:00,87.14,87.16,86.97,87.04,76849.0,86.3683,86.3881,86.1998,86.2692,76849.0
2017-06-20 15:40:00,87.04,87.08,86.81,86.81,199079.0,86.2692,86.3088,86.0412,86.0412,199079.0
2017-06-20 15:50:00,86.81,86.95,86.79,86.92,225615.0,86.0412,86.18,86.0214,86.1503,225615.0
2017-06-21 09:30:00,87.47,87.72,87.1,87.65,185974.0,86.6954,86.9432,86.3287,86.8738,185974.0
2017-06-21 09:40:00,87.68,87.8,87.17,87.26,124610.0,86.9035,87.0225,86.398,86.4872,124610.0
2017-06-21 09:50:00,87.28,87.35,86.88,86.99,66633.0,86.5071,86.5765,86.1106,86.2196,66633.0
2017-06-21 10:00:00,87.0,87.41,86.98,87.36,60622.0,86.2296,86.6359,86.2097,86.5864,60622.0
2017-06-21 10:10:00,87.37,87.38,87.13,87.15,44653.0,86.5963,86.6062,86.3584,86.3782,44653.0
2017-06-21 10:20:00,87.16,87.17,86.89,86.93,62996.0,86.3881,86.398,86.1205,86.1602,62996.0
2017-06-21 10:30:00,86.92,87.0,86.86,86.92,52305.0,86.1503,86.2296,86.0908,86.1503,52305.0
2017-06-21 10:40:00,86.93,87.18,86.93,86.96,142145.0,86.1602,86.408,86.1602,86.1899,142145.0
2017-06-21 10:50:00,86.96,87.01,86.66,86.83,86012.0,86.1899,86.2395,85.8926,86.0611,86012.0
2017-06-21 11:00:00,86.81,86.82,86.57,86.71,96710.0,86.0412,86.0511,85.8034,85.9421,96710.0
2017-06-21 11:10:00,86.72,86.74,86.43,86.49,96221.0,85.952,85.9719,85.6646,85.7241,96221.0
2017-06-21 11:20:00,86.5,86.79,86.5,86.75,48315.0,85.734,86.0214,85.734,85.9818,48315.0
2017-06-21 11:30:00,86.75,86.77,86.58,86.61,75541.0,85.9818,86.0016,85.8133,85.843,75541.0
2017-06-21 11:40:00,86.62,86.77,86.62,86.77,31747.0,85.8529,86.0016,85.8529,86.0016,31747.0
2017-06-21 11:50:00,86.75,86.79,86.66,86.79,56986.0,85.9818,86.0214,85.8926,86.0214,56986.0
2017-06-21 12:00:00,86.79,86.81,86.63,86.71,51275.0,86.0214,86.0412,85.8628,85.9421,51275.0
2017-06-21 12:10:00,86.69,86.72,86.5,86.52,29394.0,85.9223,85.952,85.734,85.7538,29394.0
2017-06-21 12:20:00,86.53,86.69,86.48,86.69,44679.0,85.7637,85.9223,85.7142,85.9223,44679.0
2017-06-21 12:30:00,86.68,86.77,86.61,86.68,54902.0,85.9124,86.0016,85.843,85.9124,54902.0
2017-06-21 12:40:00,86.67,86.69,86.54,86.58,48215.0,85.9025,85.9223,85.7736,85.8133,48215.0
2017-06-21 12:50:00,86.57,86.64,86.47,86.49,41404.0,85.8034,85.8727,85.7042,85.7241,41404.0
2017-06-21 13:00:00,86.5,86.64,86.5,86.64,29248.0,85.734,85.8727,85.734,85.8727,29248.0
2017-06-21 13:10:00,86.65,86.72,86.58,86.7,46641.0,85.8827,85.952,85.8133,85.9322,46641.0
2017-06-21 13:20:00,86.71,86.83,86.71,86.8,58712.0,85.9421,86.0611,85.9421,86.0313,58712.0
2017-06-21 13:30:00,86.79,86.97,86.79,86.94,72612.0,86.0214,86.1998,86.0214,86.1701,72612.0
2017-06-21 13:40:00,86.95,87.06,86.93,87.03,78755.0,86.18,86.289,86.1602,86.2593,78755.0
2017-06-21 13:50:00,87.04,87.06,86.95,87.03,52575.0,86.2692,86.289,86.18,86.2593,52575.0
2017-06-21 14:00:00,87.02,87.08,86.96,87.06,56179.0,86.2494,86.3088,86.1899,86.289,56179.0
2017-06-21 14:10:00,87.05,87.12,87.0,87.04,32851.0,86.2791,86.3485,86.2296,86.2692,32851.0
2017-06-21 14:20:00,87.03,87.21,87.01,87.03,118525.0,86.2593,86.4377,86.2395,86.2593,118525.0
2017-06-21 14:30:00,87.03,87.29,87.02,87.25,64370.0,86.2593,86.517,86.2494,86.4773,64370.0
2017-06-21 14:40:00,87.23,87.32,87.21,87.31,76955.0,86.4575,86.5467,86.4377,86.5368,76955.0
2017-06-21 14:50:00,87.31,87.35,87.24,87.25,44561.0,86.5368,86.5765,86.4674,86.4773,44561.0
2017-06-21 15:00:00,87.25,87.31,87.22,87.28,57691.0,86.4773,86.5368,86.4476,86.5071,57691.0
2017-06-21 15:10:00,87.28,87.29,87.23,87.26,77179.0,86.5071,86.517,86.4575,86.4872,77179.0
2017-06-21 15:20:00,87.27,87.29,87.24,87.28,50170.0,86.4972,86.517,86.4674,86.5071,50170.0
2017-06-21 15:30:00,87.28,87.29,87.23,87.29,126689.0,86.5071,86.517,86.4575,86.517,126689.0
2017-06-21 15:40:00,87.28,87.52,87.27,87.5,261649.0,86.5071,86.7449,86.4972,86.7251,261649.0
2017-06-21 15:50:00,87.5,87.63,87.47,87.55,424768.0,86.7251,86.854,86.6954,86.7747,424768.0
2017-06-22 09:30:00,87.87,88.08,87.64,87.86,225247.0,87.0918,87.3,86.8639,87.0819,225247.0
2017-06-22 09:40:00,87.77,88.13,87.61,87.65,171365.0,86.9927,87.3495,86.8341,86.8738,171365.0
2017-06-22 09:50:00,87.72,87.78,87.29,87.35,175694.0,86.9432,87.0026,86.517,86.5765,175694.0
2017-06-22 10:00:00,87.36,87.45,87.31,87.41,150433.0,86.5864,86.6756,86.5368,86.6359,150433.0
2017-06-22 10:10:00,87.41,87.63,87.35,87.37,81921.0,86.6359,86.854,86.5765,86.5963,81921.0
2017-06-22 10:20:00,87.38,87.39,87.24,87.36,63132.0,86.6062,86.6161,86.4674,86.5864,63132.0
2017-06-22 10:30:00,87.35,87.51,87.26,87.5,61510.0,86.5765,86.735,86.4872,86.7251,61510.0
2017-06-22 10:40:00,87.49,87.71,87.49,87.62,69269.0,86.7152,86.9333,86.7152,86.8441,69269.0
2017-06-22 10:50:00,87.63,87.69,87.55,87.64,122141.0,86.854,86.9134,86.7747,86.8639,122141.0
2017-06-22 11:00:00,87.65,87.74,87.59,87.74,68840.0,86.8738,86.963,86.8143,86.963,68840.0
2017-06-22 11:10:00,87.74,87.79,87.65,87.69,73189.0,86.963,87.0126,86.8738,86.9134,73189.0
2017-06-22 11:20:00,87.7,87.92,87.63,87.86,38211.0,86.9234,87.1414,86.854,87.0819,38211.0
2017-06-22 11:30:00,87.85,87.87,87.76,87.86,51059.0,87.072,87.0918,86.9828,87.0819,51059.0
2017-06-22 11:40:00,87.87,87.93,87.7,87.79,37888.0,87.0918,87.1513,86.9234,87.0126,37888.0
2017-06-22 11:50:00,87.79,88.14,87.79,88.13,83700.0,87.0126,87.3595,87.0126,87.3495,83700.0
2017-06-22 12:00:00,88.12,88.14,88.07,88.09,84574.0,87.3396,87.3595,87.2901,87.3099,84574.0
2017-06-22 12:10:00,88.08,88.15,88.08,88.09,54180.0,87.3,87.3694,87.3,87.3099,54180.0
2017-06-22 12:20:00,88.09,88.24,88.07,88.23,64987.0,87.3099,87.4586,87.2901,87.4487,64987.0
2017-06-22 12:30:00,88.23,88.35,88.23,88.26,103431.0,87.4487,87.5676,87.4487,87.4784,103431.0
2017-06-22 12:40:00,88.26,88.43,88.25,88.39,38469.0,87.4784,87.6469,87.4685,87.6072,38469.0
2017-06-22 12:50:00,88.39,88.55,88.39,88.53,115524.0,87.6072,87.7658,87.6072,87.746,115524.0
2017-06-22 13:00:00,88.54,88.8,88.54,88.74,124952.0,87.7559,88.0136,87.7559,87.9541,124952.0
2017-06-22 13:10:00,88.74,88.81,88.58,88.63,129206.0,87.9541,88.0235,87.7956,87.8451,129206.0
2017-06-22 13:20:00,88.62,88.91,88.57,88.88,190372.0,87.8352,88.1226,87.7856,88.0929,190372.0
2017-06-22 13:30:00,88.88,89.0,88.81,88.82,151216.0,88.0929,88.2118,88.0235,88.0334,151216.0
2017-06-22 13:40:00,88.82,88.87,88.59,88.67,55594.0,88.0334,88.083,87.8055,87.8848,55594.0
2017-06-22 13:50:00,88.67,88.7,88.59,88.63,42032.0,87.8848,87.9145,87.8055,87.8451,42032.0
2017-06-22 14:00:00,88.62,88.72,88.61,88.67,39019.0,87.8352,87.9343,87.8253,87.8848,39019.0
2017-06-22 14:10:00,88.67,88.75,88.65,88.72,42620.0,87.8848,87.9641,87.8649,87.9343,42620.0
2017-06-22 14:20:00,88.71,88.71,88.59,88.65,32352.0,87.9244,87.9244,87.8055,87.8649,32352.0
2017-06-22 14:30:00,88.66,88.7,88.58,88.62,43510.0,87.8748,87.9145,87.7956,87.8352,43510.0
2017-06-22 14:40:00,88.62,88.65,88.54,88.6,52685.0,87.8352,87.8649,87.7559,87.8154,52685.0
2017-06-22 14:50:00,88.59,88.61,88.52,88.6,53230.0,87.8055,87.8253,87.7361,87.8154,53230.0
2017-06-22 15:00:00,88.6,88.66,88.58,88.58,62981.0,87.8154,87.8748,87.7956,87.7956,62981.0
2017-06-22 15:10:00,88.58,88.63,88.53,88.62,44035.0,87.7956,87.8451,87.746,87.8352,44035.0
2017-06-22 15:20:00,88.62,88.8,88.59,88.78,100265.0,87.8352,88.0136,87.8055,87.9938,100265.0
2017-06-22 15:30:00,88.79,88.79,88.53,88.54,113559.0,88.0037,88.0037,87.746,87.7559,113559.0
2017-06-22 15:40:00,88.54,88.6,88.51,88.51,131629.0,87.7559,87.8154,87.7262,87.7262,131629.0
2017-06-22 15:50:00,88.51,88.55,88.44,88.51,313544.0,87.7262,87.7658,87.6568,87.7262,313544.0
2017-06-23 09:30:00,88.29,88.29,87.87,87.93,160396.0,87.5081,87.5081,87.0918,87.1513,160396.0
2017-06-23 09:40:00,87.92,88.04,87.51,87.57,76455.0,87.1414,87.2603,86.735,86.7945,76455.0
2017-06-23 09:50:00,87.56,88.11,87.56,87.96,112191.0,86.7846,87.3297,86.7846,87.181,112191.0
2017-06-23 10:00:00,87.98,88.12,87.89,88.12,85882.0,87.2009,87.3396,87.1117,87.3396,85882.0
2017-06-23 10:10:00,88.12,88.2,88.07,88.09,51800.0,87.3396,87.4189,87.2901,87.3099,51800.0
2017-06-23 10:20:00,88.09,88.22,88.07,88.1,78206.0,87.3099,87.4387,87.2901,87.3198,78206.0
2017-06-23 10:30:00,88.1,88.22,88.03,88.22,93717.0,87.3198,87.4387,87.2504,87.4387,93717.0
2017-06-23 10:40:00,88.22,88.25,88.18,88.25,65240.0,87.4387,87.4685,87.3991,87.4685,65240.0
2017-06-23 10:50:00,88.25,88.25,88.1,88.1,56036.0,87.4685,87.4685,87.3198,87.3198,56036.0
2017-06-23 11:00:00,88.1,88.25,88.07,88.23,62390.0,87.3198,87.4685,87.2901,87.4487,62390.0
2017-06-23 11:10:00,88.23,88.24,88.11,88.14,57263.0,87.4487,87.4586,87.3297,87.3595,57263.0
2017-06-23 11:20:00,88.13,88.36,88.06,88.32,60783.0,87.3495,87.5775,87.2802,87.5379,60783.0
2017-06-23 11:30:00,88.33,88.34,88.24,88.28,46996.0,87.5478,87.5577,87.4586,87.4982,46996.0
2017-06-23 11:40:00,88.28,88.29,88.18,88.22,32164.0,87.4982,87.5081,87.3991,87.4387,32164.0
2017-06-23 11:50:00,88.22,88.32,88.22,88.31,38864.0,87.4387,87.5379,87.4387,87.5279,38864.0
2017-06-23 12:00:00,88.31,88.32,88.25,88.26,27905.0,87.5279,87.5379,87.4685,87.4784,27905.0
2017-06-23 12:10:00,88.25,88.33,88.21,88.33,41545.0,87.4685,87.5478,87.4288,87.5478,41545.0
2017-06-23 12:20:00,88.33,88.49,88.31,88.47,33279.0,87.5478,87.7064,87.5279,87.6865,33279.0
2017-06-23 12:30:00,88.46,88.66,88.45,88.65,66741.0,87.6766,87.8748,87.6667,87.8649,66741.0
2017-06-23 12:40:00,88.65,88.74,88.62,88.66,46734.0,87.8649,87.9541,87.8352,87.8748,46734.0
2017-06-23 12:50:00,88.66,88.75,88.65,88.71,45598.0,87.8748,87.9641,87.8649,87.9244,45598.0
2017-06-23 13:00:00,88.71,88.72,88.57,88.58,42651.0,87.9244,87.9343,87.7856,87.7956,42651.0
2017-06-23 13:10:00,88.57,88.72,88.57,88.72,31336.0,87.7856,87.9343,87.7856,87.9343,31336.0
2017-06-23 13:20:00,88.72,88.72,88.63,88.7,31373.0,87.9343,87.9343,87.8451,87.9145,31373.0
2017-06-23 13:30:00,88.7,88.73,88.62,88.69,47248.0,87.9145,87.9442,87.8352,87.9046,47248.0
2017-06-23 13:40:00,88.69,88.75,88.65,88.68,25330.0,87.9046,87.9641,87.8649,87.8947,25330.0
2017-06-23 13:50:00,88.69,88.72,88.63,88.65,39271.0,87.9046,87.9343,87.8451,87.8649,39271.0
2017-06-23 14:00:00,88.65,88.67,88.58,88.63,42068.0,87.8649,87.8848,87.7956,87.8451,42068.0
2017-06-23 14:10:00,88.64,88.65,88.48,88.56,52901.0,87.855,87.8649,87.6964,87.7757,52901.0
2017-06-23 14:20:00,88.56,88.57,88.47,88.55,32819.0,87.7757,87.7856,87.6865,87.7658,32819.0
2017-06-23 14:30:00,88.54,88.61,88.49,88.58,36251.0,87.7559,87.8253,87.7064,87.7956,36251.0
2017-06-23 14:40:00,88.58,88.59,88.47,88.56,44447.0,87.7956,87.8055,87.6865,87.7757,44447.0
2017-06-23 14:50:00,88.55,88.63,88.53,88.62,49782.0,87.7658,87.8451,87.746,87.8352,49782.0
2017-06-23 15:00:00,88.61,88.7,88.44,88.62,125023.0,87.8253,87.9145,87.6568,87.8352,125023.0
2017-06-23 15:10:00,88.61,88.67,88.5,88.65,74041.0,87.8253,87.8848,87.7163,87.8649,74041.0
2017-06-23 15:20:00,88.64,88.66,88.52,88.57,87663.0,87.855,87.8748,87.7361,87.7856,87663.0
2017-06-23 15:30:00,88.58,88.8,88.57,88.66,118465.0,87.7956,88.0136,87.7856,87.8748,118465.0
2017-06-23 15:40:00,88.65,88.86,88.65,88.7,191069.0,87.8649,88.0731,87.8649,87.9145,191069.0
2017-06-23 15:50:00,88.7,88.72,88.6,88.63,307743.0,87.9145,87.9343,87.8154,87.8451,307743.0
2017-06-26 09:30:00,88.8,89.39,88.4,89.25,165284.0,88.0136,88.5984,87.6172,88.4596,165284.0
2017-06-26 09:40:00,89.23,89.8,89.07,89.36,149977.0,88.4398,89.0048,88.2812,88.5687,149977.0
2017-06-26 09:50:00,89.36,89.36,89.02,89.15,94151.0,88.5687,88.5687,88.2317,88.3605,94151.0
2017-06-26 10:00:00,89.14,89.15,88.67,88.7,69751.0,88.3506,88.3605,87.8848,87.9145,69751.0
2017-06-26 10:10:00,88.69,88.7,88.38,88.43,220032.0,87.9046,87.9145,87.5973,87.6469,220032.0
2017-06-26 10:20:00,88.43,88.87,88.42,88.87,48327.0,87.6469,88.083,87.637,88.083,48327.0
2017-06-26 10:30:00,88.86,88.88,88.36,88.41,88086.0,88.0731,88.0929,87.5775,87.6271,88086.0
2017-06-26 10:40:00,88.39,88.39,88.0,88.03,81227.0,87.6072,87.6072,87.2207,87.2504,81227.0
2017-06-26 10:50:00,88.03,88.12,87.86,88.0,74658.0,87.2504,87.3396,87.0819,87.2207,74658.0
2017-06-26 11:00:00,88.03,88.13,87.73,87.8,54635.0,87.2504,87.3495,86.9531,87.0225,54635.0
2017-06-26 11:10:00,87.82,88.04,87.7,88.04,89941.0,87.0423,87.2603,86.9234,87.2603,89941.0
2017-06-26 11:20:00,88.04,88.34,87.94,88.28,138974.0,87.2603,87.5577,87.1612,87.4982,138974.0
2017-06-26 11:30:00,88.28,88.38,88.09,88.22,91536.0,87.4982,87.5973,87.3099,87.4387,91536.0
2017-06-26 11:40:00,88.25,88.48,88.23,88.44,43542.0,87.4685,87.6964,87.4487,87.6568,43542.0
2017-06-26 11:50:00,88.44,88.52,88.31,88.47,63595.0,87.6568,87.7361,87.5279,87.6865,63595.0
2017-06-26 12:00:00,88.45,88.58,88.45,88.55,30666.0,87.6667,87.7956,87.6667,87.7658,30666.0
2017-06-26 12:10:00,88.57,88.57,88.4,88.46,24787.0,87.7856,87.7856,87.6172,87.6766,24787.0
2017-06-26 12:20:00,88.45,88.49,88.38,88.43,39493.0,87.6667,87.7064,87.5973,87.6469,39493.0
2017-06-26 12:30:00,88.44,88.5,88.39,88.49,22822.0,87.6568,87.7163,87.6072,87.7064,22822.0
2017-06-26 12:40:00,88.5,88.52,88.43,88.44,23761.0,87.7163,87.7361,87.6469,87.6568,23761.0
2017-06-26 12:50:00,88.44,88.59,88.43,88.49,23151.0,87.6568,87.8055,87.6469,87.7064,23151.0
2017-06-26 13:00:00,88.48,88.48,88.35,88.48,22203.0,87.6964,87.6964,87.5676,87.6964,22203.0
2017-06-26 13:10:00,88.47,88.48,88.4,88.44,26086.0,87.6865,87.6964,87.6172,87.6568,26086.0
2017-06-26 13:20:00,88.44,88.52,88.4,88.46,36958.0,87.6568,87.7361,87.6172,87.6766,36958.0
2017-06-26 13:30:00,88.45,88.46,88.36,88.39,20254.0,87.6667,87.6766,87.5775,87.6072,20254.0
2017-06-26 13:40:00,88.4,88.41,88.33,88.33,36913.0,87.6172,87.6271,87.5478,87.5478,36913.0
2017-06-26 13:50:00,88.33,88.39,88.28,88.34,29661.0,87.5478,87.6072,87.4982,87.5577,29661.0
2017-06-26 14:00:00,88.34,88.35,88.18,88.19,41519.0,87.5577,87.5676,87.3991,87.409,41519.0
2017-06-26 14:10:00,88.19,88.2,88.06,88.15,90837.0,87.409,87.4189,87.2802,87.3694,90837.0
2017-06-26 14:20:00,88.15,88.26,88.09,88.26,49684.0,87.3694,87.4784,87.3099,87.4784,49684.0
2017-06-26 14:30:00,88.26,88.33,88.21,88.28,33957.0,87.4784,87.5478,87.4288,87.4982,33957.0
2017-06-26 14:40:00,88.28,88.35,88.27,88.34,76665.0,87.4982,87.5676,87.4883,87.5577,76665.0
2017-06-26 14:50:00,88.35,88.41,88.26,88.3,40945.0,87.5676,87.6271,87.4784,87.518,40945.0
2017-06-26 15:00:00,88.3,88.31,88.13,88.29,60189.0,87.518,87.5279,87.3495,87.5081,60189.0
2017-06-26 15:10:00,88.29,88.32,88.14,88.22,46692.0,87.5081,87.5379,87.3595,87.4387,46692.0
2017-06-26 15:20:00,88.21,88.22,88.1,88.16,43625.0,87.4288,87.4387,87.3198,87.3793,43625.0
2017-06-26 15:30:00,88.15,88.24,88.08,88.15,74460.0,87.3694,87.4586,87.3,87.3694,74460.0
2017-06-26 15:40:00,88.14,88.18,87.99,88.07,112316.0,87.3595,87.3991,87.2108,87.2901,112316.0
2017-06-26 15:50:00,88.07,88.2,88.02,88.08,318731.0,87.2901,87.4189,87.2405,87.3,318731.0
2017-06-27 09:30:00,88.0,88.02,87.11,87.56,149661.0,87.2207,87.2405,86.3386,86.7846,149661.0
2017-06-27 09:40:00,87.55,87.95,87.52,87.64,61085.0,86.7747,87.1711,86.7449,86.8639,61085.0
2017-06-27 09:50:00,87.61,87.76,87.5,87.64,65680.0,86.8341,86.9828,86.7251,86.8639,65680.0
2017-06-27 10:00:00,87.66,87.97,87.62,87.96,46942.0,86.8837,87.191,86.8441,87.181,46942.0
2017-06-27 10:10:00,87.97,88.02,87.77,87.96,85010.0,87.191,87.2405,86.9927,87.181,85010.0
2017-06-27 10:20:00,87.94,88.06,87.91,87.93,58880.0,87.1612,87.2802,87.1315,87.1513,58880.0
2017-06-27 10:30:00,87.94,88.27,87.94,88.24,67562.0,87.1612,87.4883,87.1612,87.4586,67562.0
2017-06-27 10:40:00,88.22,88.46,88.22,88.36,52829.0,87.4387,87.6766,87.4387,87.5775,52829.0
2017-06-27 10:50:00,88.35,88.41,88.17,88.23,45522.0,87.5676,87.6271,87.3892,87.4487,45522.0
2017-06-27 11:00:00,88.23,88.38,88.19,88.21,61669.0,87.4487,87.5973,87.409,87.4288,61669.0
2017-06-27 11:10:00,88.21,88.25,88.11,88.16,40418.0,87.4288,87.4685,87.3297,87.3793,40418.0
2017-06-27 11:20:00,88.16,88.21,88.04,88.07,48971.0,87.3793,87.4288,87.2603,87.2901,48971.0
2017-06-27 11:30:00,88.07,88.25,88.07,88.24,26347.0,87.2901,87.4685,87.2901,87.4586,26347.0
2017-06-27 11:40:00,88.26,88.32,88.19,88.22,19712.0,87.4784,87.5379,87.409,87.4387,19712.0
2017-06-27 11:50:00,88.24,88.25,88.09,88.14,22086.0,87.4586,87.4685,87.3099,87.3595,22086.0
2017-06-27 12:00:00,88.14,88.21,88.1,88.19,40126.0,87.3595,87.4288,87.3198,87.409,40126.0
2017-06-27 12:10:00,88.17,88.22,88.13,88.17,40629.0,87.3892,87.4387,87.3495,87.3892,40629.0
2017-06-27 12:20:00,88.16,89.06,88.14,88.97,417564.0,87.3793,88.2713,87.3595,88.1821,417564.0
2017-06-27 12:30:00,89.0,89.28,88.85,88.95,542858.0,88.2118,88.4894,88.0632,88.1623,542858.0
2017-06-27 12:40:00,88.96,89.04,88.75,88.9,156752.0,88.1722,88.2515,87.9641,88.1127,156752.0
2017-06-27 12:50:00,88.9,88.92,88.6,88.66,110105.0,88.1127,88.1325,87.8154,87.8748,110105.0
2017-06-27 13:00:00,88.67,88.83,88.6,88.63,75318.0,87.8848,88.0433,87.8154,87.8451,75318.0
2017-06-27 13:10:00,88.64,88.65,88.46,88.57,235285.0,87.855,87.8649,87.6766,87.7856,235285.0
2017-06-27 13:20:00,88.58,88.66,88.55,88.6,68101.0,87.7956,87.8748,87.7658,87.8154,68101.0
2017-06-27 13:30:00,88.61,88.65,88.13,88.17,166534.0,87.8253,87.8649,87.3495,87.3892,166534.0
2017-06-27 13:40:00,88.13,88.28,88.05,88.24,222906.0,87.3495,87.4982,87.2703,87.4586,222906.0
2017-06-27 13:50:00,88.22,88.28,88.05,88.19,167673.0,87.4387,87.4982,87.2703,87.409,167673.0
2017-06-27 14:00:00,88.21,88.29,87.79,87.91,214449.0,87.4288,87.5081,87.0126,87.1315,214449.0
2017-06-27 14:10:00,87.93,88.04,87.72,88.0,183406.0,87.1513,87.2603,86.9432,87.2207,183406.0
2017-06-27 14:20:00,88.0,88.32,87.93,88.28,178351.0,87.2207,87.5379,87.1513,87.4982,178351.0
2017-06-27 14:30:00,88.25,88.38,88.08,88.15,89668.0,87.4685,87.5973,87.3,87.3694,89668.0
2017-06-27 14:40:00,88.15,88.18,88.03,88.08,77178.0,87.3694,87.3991,87.2504,87.3,77178.0
2017-06-27 14:50:00,88.09,88.18,87.92,88.0,94294.0,87.3099,87.3991,87.1414,87.2207,94294.0
2017-06-27 15:00:00,88.01,88.13,87.86,87.88,77302.0,87.2306,87.3495,87.0819,87.1018,77302.0
2017-06-27 15:10:00,87.88,87.95,87.84,87.9,67835.0,87.1018,87.1711,87.0621,87.1216,67835.0
2017-06-27 15:20:00,87.9,87.95,87.79,87.87,75588.0,87.1216,87.1711,87.0126,87.0918,75588.0
2017-06-27 15:30:00,87.88,87.95,87.77,87.85,109994.0,87.1018,87.1711,86.9927,87.072,109994.0
2017-06-27 15:40:00,87.84,87.94,87.77,87.83,130218.0,87.0621,87.1612,86.9927,87.0522,130218.0
2017-06-27 15:50:00,87.82,87.82,87.65,87.68,276959.0,87.0423,87.0423,86.8738,86.9035,276959.0
2017-06-28 09:30:00,88.28,88.47,87.43,87.47,173451.0,87.4982,87.6865,86.6557,86.6954,173451.0
2017-06-28 09:40:00,87.51,87.63,87.11,87.28,71935.0,86.735,86.854,86.3386,86.5071,71935.0
2017-06-28 09:50:00,87.28,87.28,86.84,86.88,112550.0,86.5071,86.5071,86.071,86.1106,112550.0
2017-06-28 10:00:00,86.85,87.11,86.69,87.09,192736.0,86.0809,86.3386,85.9223,86.3188,192736.0
2017-06-28 10:10:00,87.09,87.51,87.02,87.45,102065.0,86.3188,86.735,86.2494,86.6756,102065.0
2017-06-28 10:20:00,87.47,87.49,87.21,87.27,79153.0,86.6954,86.7152,86.4377,86.4972,79153.0
2017-06-28 10:30:00,87.3,87.53,87.25,87.37,90414.0,86.5269,86.7549,86.4773,86.5963,90414.0
2017-06-28 10:40:00,87.38,87.73,87.37,87.68,64035.0,86.6062,86.9531,86.5963,86.9035,64035.0
2017-06-28 10:50:00,87.67,87.92,87.66,87.75,101233.0,86.8936,87.1414,86.8837,86.9729,101233.0
2017-06-28 11:00:00,87.74,87.81,87.51,87.54,112388.0,86.963,87.0324,86.735,86.7648,112388.0
2017-06-28 11:10:00,87.54,87.71,87.52,87.62,40430.0,86.7648,86.9333,86.7449,86.8441,40430.0
2017-06-28 11:20:00,87.59,87.64,87.5,87.52,43063.0,86.8143,86.8639,86.7251,86.7449,43063.0
2017-06-28 11:30:00,87.53,87.62,87.48,87.49,73590.0,86.7549,86.8441,86.7053,86.7152,73590.0
2017-06-28 11:40:00,87.51,87.61,87.51,87.59,48035.0,86.735,86.8341,86.735,86.8143,48035.0
2017-06-28 11:50:00,87.59,87.68,87.5,87.51,35058.0,86.8143,86.9035,86.7251,86.735,35058.0
2017-06-28 12:00:00,87.5,87.52,87.37,87.43,233057.0,86.7251,86.7449,86.5963,86.6557,233057.0
2017-06-28 12:10:00,87.43,87.5,87.33,87.36,103433.0,86.6557,86.7251,86.5566,86.5864,103433.0
2017-06-28 12:20:00,87.36,87.45,87.32,87.45,83938.0,86.5864,86.6756,86.5467,86.6756,83938.0
2017-06-28 12:30:00,87.44,87.83,87.38,87.83,52208.0,86.6657,87.0522,86.6062,87.0522,52208.0
2017-06-28 12:40:00,87.84,87.91,87.76,87.77,37542.0,87.0621,87.1315,86.9828,86.9927,37542.0
2017-06-28 12:50:00,87.77,87.87,87.74,87.85,28253.0,86.9927,87.0918,86.963,87.072,28253.0
2017-06-28 13:00:00,87.86,87.97,87.78,87.82,36586.0,87.0819,87.191,87.0026,87.0423,36586.0
2017-06-28 13:10:00,87.82,87.95,87.8,87.92,26214.0,87.0423,87.1711,87.0225,87.1414,26214.0
2017-06-28 13:20:00,87.91,88.1,87.89,88.07,59231.0,87.1315,87.3198,87.1117,87.2901,59231.0
2017-06-28 13:30:00,88.06,88.3,88.04,88.27,56713.0,87.2802,87.518,87.2603,87.4883,56713.0
2017-06-28 13:40:00,88.26,88.29,88.2,88.25,49209.0,87.4784,87.5081,87.4189,87.4685,49209.0
2017-06-28 13:50:00,88.25,88.38,88.1,88.1,50762.0,87.4685,87.5973,87.3198,87.3198,50762.0
2017-06-28 14:00:00,88.1,88.17,88.02,88.05,34055.0,87.3198,87.3892,87.2405,87.2703,34055.0
2017-06-28 14:10:00,88.07,88.17,88.07,88.15,33747.0,87.2901,87.3892,87.2901,87.3694,33747.0
2017-06-28 14:20:00,88.15,88.15,88.0,88.02,19855.0,87.3694,87.3694,87.2207,87.2405,19855.0
2017-06-28 14:30:00,88.02,88.07,87.96,88.03,68160.0,87.2405,87.2901,87.181,87.2504,68160.0
2017-06-28 14:40:00,88.04,88.12,88.0,88.11,21543.0,87.2603,87.3396,87.2207,87.3297,21543.0
2017-06-28 14:50:00,88.1,88.16,88.1,88.15,28841.0,87.3198,87.3793,87.3198,87.3694,28841.0
2017-06-28 15:00:00,88.15,88.24,88.14,88.22,59645.0,87.3694,87.4586,87.3595,87.4387,59645.0
2017-06-28 15:10:00,88.23,88.24,88.07,88.08,64965.0,87.4487,87.4586,87.2901,87.3,64965.0
2017-06-28 15:20:00,88.09,88.12,88.03,88.09,54688.0,87.3099,87.3396,87.2504,87.3099,54688.0
2017-06-28 15:30:00,88.09,88.13,88.0,88.02,106848.0,87.3099,87.3495,87.2207,87.2405,106848.0
2017-06-28 15:40:00,88.02,88.11,87.9,87.91,134986.0,87.2405,87.3297,87.1216,87.1315,134986.0
2017-06-28 15:50:00,87.92,88.1,87.91,88.03,318468.0,87.1414,87.3198,87.1315,87.2504,318468.0
2017-06-29 09:30:00,87.65,87.67,86.52,86.64,214242.0,86.8738,86.8936,85.7538,85.8727,214242.0
2017-06-29 09:40:00,86.68,86.76,86.44,86.54,153631.0,85.9124,85.9917,85.6745,85.7736,153631.0
2017-06-29 09:50:00,86.56,86.88,86.41,86.82,114610.0,85.7934,86.1106,85.6448,86.0511,114610.0
2017-06-29 10:00:00,86.81,86.97,86.58,86.85,103919.0,86.0412,86.1998,85.8133,86.0809,103919.0
2017-06-29 10:10:00,86.85,86.85,86.58,86.66,87716.0,86.0809,86.0809,85.8133,85.8926,87716.0
2017-06-29 10:20:00,86.64,86.9,86.53,86.76,142915.0,85.8727,86.1304,85.7637,85.9917,142915.0
2017-06-29 10:30:00,86.79,86.8,86.47,86.57,59957.0,86.0214,86.0313,85.7042,85.8034,59957.0
2017-06-29 10:40:00,86.55,86.77,86.52,86.68,45975.0,85.7835,86.0016,85.7538,85.9124,45975.0
2017-06-29 10:50:00,86.65,86.65,86.43,86.59,73070.0,85.8827,85.8827,85.6646,85.8232,73070.0
2017-06-29 11:00:00,86.59,86.67,86.21,86.24,66747.0,85.8232,85.9025,85.4465,85.4763,66747.0
2017-06-29 11:10:00,86.25,86.29,85.99,86.1,128263.0,85.4862,85.5258,85.2285,85.3375,128263.0
2017-06-29 11:20:00,86.13,86.23,85.97,86.08,135289.0,85.3673,85.4664,85.2087,85.3177,135289.0
2017-06-29 11:30:00,86.08,86.16,85.83,85.96,152517.0,85.3177,85.397,85.0699,85.1988,152517.0
2017-06-29 11:40:00,85.99,86.18,85.87,86.14,120602.0,85.2285,85.4168,85.1096,85.3772,120602.0
2017-06-29 11:50:00,86.08,86.15,85.85,85.85,66310.0,85.3177,85.3871,85.0897,85.0897,66310.0
2017-06-29 12:00:00,85.83,86.46,85.83,86.29,111798.0,85.0699,85.6943,85.0699,85.5258,111798.0
2017-06-29 12:10:00,86.31,86.44,86.29,86.4,61823.0,85.5457,85.6745,85.5258,85.6349,61823.0
2017-06-29 12:20:00,86.4,86.53,86.29,86.53,80282.0,85.6349,85.7637,85.5258,85.7637,80282.0
2017-06-29 12:30:00,86.53,86.62,86.42,86.47,52529.0,85.7637,85.8529,85.6547,85.7042,52529.0
2017-06-29 12:40:00,86.48,86.63,86.43,86.44,78444.0,85.7142,85.8628,85.6646,85.6745,78444.0
2017-06-29 12:50:00,86.41,86.44,86.19,86.19,216872.0,85.6448,85.6745,85.4267,85.4267,216872.0
2017-06-29 13:00:00,86.22,86.41,86.17,86.33,91850.0,85.4565,85.6448,85.4069,85.5655,91850.0
2017-06-29 13:10:00,86.31,86.33,86.13,86.25,69490.0,85.5457,85.5655,85.3673,85.4862,69490.0
2017-06-29 13:20:00,86.2,86.21,85.92,85.98,80479.0,85.4366,85.4465,85.1591,85.2186,80479.0
2017-06-29 13:30:00,85.98,86.4,85.98,86.34,265875.0,85.2186,85.6349,85.2186,85.5754,265875.0
2017-06-29 13:40:00,86.32,86.36,86.18,86.2,43890.0,85.5556,85.5952,85.4168,85.4366,43890.0
2017-06-29 13:50:00,86.19,86.37,86.14,86.28,129716.0,85.4267,85.6051,85.3772,85.5159,129716.0
2017-06-29 14:00:00,86.28,86.57,86.17,86.45,130671.0,85.5159,85.8034,85.4069,85.6844,130671.0
2017-06-29 14:10:00,86.46,86.76,86.4,86.47,74797.0,85.6943,85.9917,85.6349,85.7042,74797.0
2017-06-29 14:20:00,86.48,86.69,86.48,86.57,79554.0,85.7142,85.9223,85.7142,85.8034,79554.0
2017-06-29 14:30:00,86.58,86.7,86.47,86.55,60912.0,85.8133,85.9322,85.7042,85.7835,60912.0
2017-06-29 14:40:00,86.56,86.68,86.49,86.51,45381.0,85.7934,85.9124,85.7241,85.7439,45381.0
2017-06-29 14:50:00,86.5,86.54,86.43,86.52,50855.0,85.734,85.7736,85.6646,85.7538,50855.0
2017-06-29 15:00:00,86.53,86.87,86.5,86.83,86014.0,85.7637,86.1007,85.734,86.0611,86014.0
2017-06-29 15:10:00,86.84,86.94,86.62,86.91,90835.0,86.071,86.1701,85.8529,86.1403,90835.0
2017-06-29 15:20:00,86.91,86.93,86.73,86.8,90644.0,86.1403,86.1602,85.9619,86.0313,90644.0
2017-06-29 15:30:00,86.79,87.02,86.79,87.0,144795.0,86.0214,86.2494,86.0214,86.2296,144795.0
2017-06-29 15:40:00,86.99,86.99,86.71,86.72,142418.0,86.2196,86.2196,85.9421,85.952,142418.0
2017-06-29 15:50:00,86.73,86.82,86.7,86.76,353724.0,85.9619,86.0511,85.9322,85.9917,353724.0
2017-06-30 09:30:00,86.8,86.97,86.3,86.93,286868.0,86.0313,86.1998,85.5357,86.1602,286868.0
2017-06-30 09:40:00,86.95,87.09,86.79,86.85,52484.0,86.18,86.3188,86.0214,86.0809,52484.0
2017-06-30 09:50:00,86.89,86.93,86.55,86.63,81332.0,86.1205,86.1602,85.7835,85.8628,81332.0
2017-06-30 10:00:00,86.62,86.84,86.61,86.84,55816.0,85.8529,86.071,85.843,86.071,55816.0
2017-06-30 10:10:00,86.84,86.84,86.6,86.72,66192.0,86.071,86.071,85.8331,85.952,66192.0
2017-06-30 10:20:00,86.73,86.99,86.68,86.97,49463.0,85.9619,86.2196,85.9124,86.1998,49463.0
2017-06-30 10:30:00,86.99,87.14,86.95,86.96,88035.0,86.2196,86.3683,86.18,86.1899,88035.0
2017-06-30 10:40:00,86.96,87.06,86.84,86.91,59480.0,86.1899,86.289,86.071,86.1403,59480.0
2017-06-30 10:50:00,86.94,87.23,86.89,87.12,114470.0,86.1701,86.4575,86.1205,86.3485,114470.0
2017-06-30 11:00:00,87.12,87.16,87.04,87.15,28391.0,86.3485,86.3881,86.2692,86.3782,28391.0
2017-06-30 11:10:00,87.15,87.21,87.01,87.02,56678.0,86.3782,86.4377,86.2395,86.2494,56678.0
2017-06-30 11:20:00,87.03,87.09,86.93,86.94,35062.0,86.2593,86.3188,86.1602,86.1701,35062.0
2017-06-30 11:30:00,86.95,86.96,86.7,86.75,47372.0,86.18,86.1899,85.9322,85.9818,47372.0
2017-06-30 11:40:00,86.74,86.87,86.69,86.8,37494.0,85.9719,86.1007,85.9223,86.0313,37494.0
2017-06-30 11:50:00,86.82,86.88,86.78,86.84,28261.0,86.0511,86.1106,86.0115,86.071,28261.0
2017-06-30 12:00:00,86.84,86.91,86.78,86.87,42236.0,86.071,86.1403,86.0115,86.1007,42236.0
2017-06-30 12:10:00,86.88,86.95,86.88,86.94,25945.0,86.1106,86.18,86.1106,86.1701,25945.0
2017-06-30 12:20:00,86.94,86.98,86.87,86.94,64930.0,86.1701,86.2097,86.1007,86.1701,64930.0
2017-06-30 12:30:00,86.93,86.97,86.89,86.89,38065.0,86.1602,86.1998,86.1205,86.1205,38065.0
2017-06-30 12:40:00,86.9,86.95,86.79,86.81,38648.0,86.1304,86.18,86.0214,86.0412,38648.0
2017-06-30 12:50:00,86.81,86.97,86.8,86.96,23346.0,86.0412,86.1998,86.0313,86.1899,23346.0
2017-06-30 13:00:00,86.96,87.01,86.94,86.98,21361.0,86.1899,86.2395,86.1701,86.2097,21361.0
2017-06-30 13:10:00,86.98,86.99,86.94,86.97,14804.0,86.2097,86.2196,86.1701,86.1998,14804.0
2017-06-30 13:20:00,86.96,87.02,86.94,86.99,34782.0,86.1899,86.2494,86.1701,86.2196,34782.0
2017-06-30 13:30:00,86.98,87.07,86.9,87.03,57985.0,86.2097,86.2989,86.1304,86.2593,57985.0
2017-06-30 13:40:00,87.02,87.06,87.0,87.01,34386.0,86.2494,86.289,86.2296,86.2395,34386.0
2017-06-30 13:50:00,87.01,87.07,86.97,87.05,33063.0,86.2395,86.2989,86.1998,86.2791,33063.0
2017-06-30 14:00:00,87.04,87.07,86.98,87.02,29660.0,86.2692,86.2989,86.2097,86.2494,29660.0
2017-06-30 14:10:00,87.02,87.11,87.01,87.09,32694.0,86.2494,86.3386,86.2395,86.3188,32694.0
2017-06-30 14:20:00,87.1,87.17,87.06,87.12,38510.0,86.3287,86.398,86.289,86.3485,38510.0
2017-06-30 14:30:00,87.1,87.13,87.08,87.11,26380.0,86.3287,86.3584,86.3088,86.3386,26380.0
2017-06-30 14:40:00,87.11,87.21,87.11,87.2,50887.0,86.3386,86.4377,86.3386,86.4278,50887.0
2017-06-30 14:50:00,87.2,87.25,87.18,87.19,45460.0,86.4278,86.4773,86.408,86.4179,45460.0
2017-06-30 15:00:00,87.2,87.22,87.12,87.14,44142.0,86.4278,86.4476,86.3485,86.3683,44142.0
2017-06-30 15:10:00,87.13,87.13,86.97,87.0,90857.0,86.3584,86.3584,86.1998,86.2296,90857.0
2017-06-30 15:20:00,87.0,87.06,86.96,86.97,70721.0,86.2296,86.289,86.1899,86.1998,70721.0
2017-06-30 15:30:00,86.96,86.98,86.85,86.9,78745.0,86.1899,86.2097,86.0809,86.1304,78745.0
2017-06-30 15:40:00,86.9,86.98,86.88,86.91,138313.0,86.1304,86.2097,86.1106,86.1403,138313.0
2017-06-30 15:50:00,86.91,86.91,86.5,86.57,575243.0,86.1403,86.1403,85.734,85.8034,575243.0
2017-07-03 09:30:00,87.01,87.1,86.19,86.19,165813.0,86.2395,86.3287,85.4267,85.4267,165813.0
2017-07-03 09:40:00,86.23,86.6,86.07,86.55,76608.0,85.4664,85.8331,85.3078,85.7835,76608.0
2017-07-03 09:50:00,86.53,86.85,86.33,86.47,82863.0,85.7637,86.0809,85.5655,85.7042,82863.0
2017-07-03 10:00:00,86.49,86.68,86.32,86.59,87719.0,85.7241,85.9124,85.5556,85.8232,87719.0
2017-07-03 10:10:00,86.59,86.7,86.42,86.43,59779.0,85.8232,85.9322,85.6547,85.6646,59779.0
2017-07-03 10:20:00,86.42,86.45,86.16,86.22,54331.0,85.6547,85.6844,85.397,85.4565,54331.0
2017-07-03 10:30:00,86.21,86.28,85.98,86.04,66664.0,85.4465,85.5159,85.2186,85.2781,66664.0
2017-07-03 10:40:00,86.03,86.03,85.79,85.82,87290.0,85.2681,85.2681,85.0303,85.06,87290.0
2017-07-03 10:50:00,85.84,85.86,85.63,85.64,90136.0,85.0798,85.0996,84.8717,84.8816,90136.0
2017-07-03 11:00:00,85.63,85.67,85.12,85.27,154199.0,84.8717,84.9113,84.3662,84.5149,154199.0
2017-07-03 11:10:00,85.27,85.47,85.25,85.25,117308.0,84.5149,84.7131,84.495,84.495,117308.0
2017-07-03 11:20:00,85.24,85.68,85.23,85.68,61938.0,84.4851,84.9212,84.4752,84.9212,61938.0
2017-07-03 11:30:00,85.7,85.73,85.53,85.66,111172.0,84.9411,84.9708,84.7726,84.9014,111172.0
2017-07-03 11:40:00,85.65,85.77,85.58,85.67,47505.0,84.8915,85.0104,84.8221,84.9113,47505.0
2017-07-03 11:50:00,85.68,85.81,85.52,85.77,65207.0,84.9212,85.0501,84.7627,85.0104,65207.0
2017-07-03 12:00:00,85.77,85.78,85.64,85.72,73615.0,85.0104,85.0204,84.8816,84.9609,73615.0
2017-07-03 12:10:00,85.71,85.75,85.57,85.65,81250.0,84.951,84.9906,84.8122,84.8915,81250.0
2017-07-03 12:20:00,85.65,85.91,85.61,85.88,95497.0,84.8915,85.1492,84.8519,85.1195,95497.0
2017-07-03 12:30:00,85.9,85.91,85.73,85.73,103861.0,85.1393,85.1492,84.9708,84.9708,103861.0
2017-07-03 12:40:00,85.72,86.0,85.59,85.93,207271.0,84.9609,85.2384,84.832,85.169,207271.0
2017-07-03 12:50:00,85.93,86.1,85.92,85.93,218236.0,85.169,85.3375,85.1591,85.169,218236.0
2017-07-05 09:30:00,86.22,86.8,86.1,86.7,166520.0,85.4565,86.0313,85.3375,85.9322,166520.0
2017-07-05 09:40:00,86.7,86.73,86.21,86.56,91398.0,85.9322,85.9619,85.4465,85.7934,91398.0
2017-07-05 09:50:00,86.53,86.74,86.5,86.62,90430.0,85.7637,85.9719,85.734,85.8529,90430.0
2017-07-05 10:00:00,86.61,86.67,86.45,86.52,92450.0,85.843,85.9025,85.6844,85.7538,92450.0
2017-07-05 10:10:00,86.52,86.71,86.37,86.39,75427.0,85.7538,85.9421,85.6051,85.625,75427.0
2017-07-05 10:20:00,86.41,86.63,86.38,86.62,50858.0,85.6448,85.8628,85.615,85.8529,50858.0
2017-07-05 10:30:00,86.62,87.06,86.59,87.02,98473.0,85.8529,86.289,85.8232,86.2494,98473.0
2017-07-05 10:40:00,87.01,87.37,87.01,87.22,88461.0,86.2395,86.5963,86.2395,86.4476,88461.0
2017-07-05 10:50:00,87.21,87.25,87.01,87.03,84127.0,86.4377,86.4773,86.2395,86.2593,84127.0
2017-07-05 11:00:00,87.02,87.2,86.98,87.2,116981.0,86.2494,86.4278,86.2097,86.4278,116981.0
2017-07-05 11:10:00,87.2,87.42,86.99,86.99,330135.0,86.4278,86.6458,86.2196,86.2196,330135.0
2017-07-05 11:20:00,86.99,87.36,86.99,87.33,70011.0,86.2196,86.5864,86.2196,86.5566,70011.0
2017-07-05 11:30:00,87.32,87.33,87.06,87.1,44764.0,86.5467,86.5566,86.289,86.3287,44764.0
2017-07-05 11:40:00,87.1,87.13,87.01,87.08,71932.0,86.3287,86.3584,86.2395,86.3088,71932.0
2017-07-05 11:50:00,87.09,87.23,87.09,87.18,39913.0,86.3188,86.4575,86.3188,86.408,39913.0
2017-07-05 12:00:00,87.18,87.44,87.14,87.38,94464.0,86.408,86.6657,86.3683,86.6062,94464.0
2017-07-05 12:10:00,87.37,87.5,87.36,87.47,51831.0,86.5963,86.7251,86.5864,86.6954,51831.0
2017-07-05 12:20:00,87.47,87.51,87.19,87.2,49892.0,86.6954,86.735,86.4179,86.4278,49892.0
2017-07-05 12:30:00,87.19,87.24,87.08,87.1,47644.0,86.4179,86.4674,86.3088,86.3287,47644.0
2017-07-05 12:40:00,87.09,87.09,86.95,87.03,29566.0,86.3188,86.3188,86.18,86.2593,29566.0
2017-07-05 12:50:00,87.03,87.17,87.03,87.11,22742.0,86.2593,86.398,86.2593,86.3386,22742.0
2017-07-05 13:00:00,87.11,87.23,87.09,87.22,23061.0,86.3386,86.4575,86.3188,86.4476,23061.0
2017-07-05 13:10:00,87.22,87.39,87.19,87.2,25940.0,86.4476,86.6161,86.4179,86.4278,25940.0
2017-07-05 13:20:00,87.2,87.29,87.17,87.19,24463.0,86.4278,86.517,86.398,86.4179,24463.0
2017-07-05 13:30:00,87.2,87.24,87.14,87.15,24174.0,86.4278,86.4674,86.3683,86.3782,24174.0
2017-07-05 13:40:00,87.16,87.24,87.15,87.16,20817.0,86.3881,86.4674,86.3782,86.3881,20817.0
2017-07-05 13:50:00,87.14,87.17,87.1,87.14,22462.0,86.3683,86.398,86.3287,86.3683,22462.0
2017-07-05 14:00:00,87.16,87.34,87.03,87.07,46764.0,86.3881,86.5665,86.2593,86.2989,46764.0
2017-07-05 14:10:00,87.06,87.18,87.04,87.17,31967.0,86.289,86.408,86.2692,86.398,31967.0
2017-07-05 14:20:00,87.17,87.38,87.16,87.38,62459.0,86.398,86.6062,86.3881,86.6062,62459.0
2017-07-05 14:30:00,87.35,87.45,87.32,87.4,95876.0,86.5765,86.6756,86.5467,86.626,95876.0
2017-07-05 14:40:00,87.4,87.4,87.22,87.23,41329.0,86.626,86.626,86.4476,86.4575,41329.0
2017-07-05 14:50:00,87.24,87.27,87.17,87.2,52457.0,86.4674,86.4972,86.398,86.4278,52457.0
2017-07-05 15:00:00,87.2,87.3,87.16,87.24,142509.0,86.4278,86.5269,86.3881,86.4674,142509.0
2017-07-05 15:10:00,87.24,87.39,87.24,87.38,70797.0,86.4674,86.6161,86.4674,86.6062,70797.0
2017-07-05 15:20:00,87.39,87.42,87.33,87.38,66665.0,86.6161,86.6458,86.5566,86.6062,66665.0
2017-07-05 15:30:00,87.38,87.41,87.29,87.33,105234.0,86.6062,86.6359,86.517,86.5566,105234.0
2017-07-05 15:40:00,87.33,87.47,87.32,87.46,190975.0,86.5566,86.6954,86.5467,86.6855,190975.0
2017-07-05 15:50:00,87.46,87.51,87.34,87.42,451097.0,86.6855,86.735,86.5665,86.6458,451097.0
2017-07-06 09:30:00,86.62,86.88,86.38,86.43,122593.0,85.8529,86.1106,85.615,85.6646,122593.0
2017-07-06 09:40:00,86.43,86.65,86.34,86.47,111918.0,85.6646,85.8827,85.5754,85.7042,111918.0
2017-07-06 09:50:00,86.48,86.85,86.43,86.85,131670.0,85.7142,86.0809,85.6646,86.0809,131670.0
2017-07-06 10:00:00,86.82,86.91,86.49,86.61,53578.0,86.0511,86.1403,85.7241,85.843,53578.0
2017-07-06 10:10:00,86.59,86.76,86.56,86.69,48273.0,85.8232,85.9917,85.7934,85.9223,48273.0
2017-07-06 10:20:00,86.71,86.79,86.64,86.73,57034.0,85.9421,86.0214,85.8727,85.9619,57034.0
2017-07-06 10:30:00,86.71,86.75,86.54,86.72,35491.0,85.9421,85.9818,85.7736,85.952,35491.0
2017-07-06 10:40:00,86.7,86.79,86.67,86.77,33120.0,85.9322,86.0214,85.9025,86.0016,33120.0
2017-07-06 10:50:00,86.77,86.96,86.71,86.93,34997.0,86.0016,86.1899,85.9421,86.1602,34997.0
2017-07-06 11:00:00,86.93,87.09,86.82,87.07,56832.0,86.1602,86.3188,86.0511,86.2989,56832.0
2017-07-06 11:10:00,87.07,87.09,86.84,86.85,30082.0,86.2989,86.3188,86.071,86.0809,30082.0
2017-07-06 11:20:00,86.86,87.08,86.82,87.04,47419.0,86.0908,86.3088,86.0511,86.2692,47419.0
2017-07-06 11:30:00,87.06,87.35,87.05,87.22,39748.0,86.289,86.5765,86.2791,86.4476,39748.0
2017-07-06 11:40:00,87.22,87.22,87.08,87.12,35189.0,86.4476,86.4476,86.3088,86.3485,35189.0
2017-07-06 11:50:00,87.12,87.21,87.03,87.14,24865.0,86.3485,86.4377,86.2593,86.3683,24865.0
2017-07-06 12:00:00,87.16,87.19,87.06,87.15,24988.0,86.3881,86.4179,86.289,86.3782,24988.0
2017-07-06 12:10:00,87.17,87.2,87.05,87.17,22665.0,86.398,86.4278,86.2791,86.398,22665.0
2017-07-06 12:20:00,87.17,87.22,87.06,87.06,38093.0,86.398,86.4476,86.289,86.289,38093.0
2017-07-06 12:30:00,87.06,87.37,87.06,87.34,32400.0,86.289,86.5963,86.289,86.5665,32400.0
2017-07-06 12:40:00,87.33,87.47,87.29,87.35,25819.0,86.5566,86.6954,86.517,86.5765,25819.0
2017-07-06 12:50:00,87.37,87.37,87.22,87.29,26183.0,86.5963,86.5963,86.4476,86.517,26183.0
2017-07-06 13:00:00,87.27,87.29,87.19,87.22,21975.0,86.4972,86.517,86.4179,86.4476,21975.0
2017-07-06 13:10:00,87.21,87.32,87.19,87.28,22281.0,86.4377,86.5467,86.4179,86.5071,22281.0
2017-07-06 13:20:00,87.28,87.3,87.2,87.22,25510.0,86.5071,86.5269,86.4278,86.4476,25510.0
2017-07-06 13:30:00,87.22,87.24,87.03,87.03,34310.0,86.4476,86.4674,86.2593,86.2593,34310.0
2017-07-06 13:40:00,87.04,87.06,86.96,87.02,29354.0,86.2692,86.289,86.1899,86.2494,29354.0
2017-07-06 13:50:00,87.01,87.04,86.96,87.01,26212.0,86.2395,86.2692,86.1899,86.2395,26212.0
2017-07-06 14:00:00,87.0,87.04,86.97,86.99,27747.0,86.2296,86.2692,86.1998,86.2196,27747.0
2017-07-06 14:10:00,86.99,87.03,86.88,87.0,32135.0,86.2196,86.2593,86.1106,86.2296,32135.0
2017-07-06 14:20:00,87.0,87.15,87.0,87.14,25252.0,86.2296,86.3782,86.2296,86.3683,25252.0
2017-07-06 14:30:00,87.12,87.12,86.96,87.02,23385.0,86.3485,86.3485,86.1899,86.2494,23385.0
2017-07-06 14:40:00,87.02,87.03,86.88,86.93,28505.0,86.2494,86.2593,86.1106,86.1602,28505.0
2017-07-06 14:50:00,86.93,86.96,86.82,86.93,29606.0,86.1602,86.1899,86.0511,86.1602,29606.0
2017-07-06 15:00:00,86.93,86.98,86.83,86.87,36995.0,86.1602,86.2097,86.0611,86.1007,36995.0
2017-07-06 15:10:00,86.87,86.87,86.71,86.82,53870.0,86.1007,86.1007,85.9421,86.0511,53870.0
2017-07-06 15:20:00,86.81,86.82,86.66,86.68,62969.0,86.0412,86.0511,85.8926,85.9124,62969.0
2017-07-06 15:30:00,86.67,86.75,86.62,86.73,46325.0,85.9025,85.9818,85.8529,85.9619,46325.0
2017-07-06 15:40:00,86.73,86.78,86.61,86.76,104932.0,85.9619,86.0115,85.843,85.9917,104932.0
2017-07-06 15:50:00,86.76,86.86,86.66,86.8,231270.0,85.9917,86.0908,85.8926,86.0313,231270.0
2017-07-07 09:30:00,87.2,87.74,87.18,87.7,97793.0,86.4278,86.963,86.408,86.9234,97793.0
2017-07-07 09:40:00,87.66,87.74,87.28,87.4,48754.0,86.8837,86.963,86.5071,86.626,48754.0
2017-07-07 09:50:00,87.39,87.83,87.38,87.8,48507.0,86.6161,87.0522,86.6062,87.0225,48507.0
2017-07-07 10:00:00,87.78,87.93,87.78,87.9,46336.0,87.0026,87.1513,87.0026,87.1216,46336.0
2017-07-07 10:10:00,87.89,88.02,87.81,87.82,85040.0,87.1117,87.2405,87.0324,87.0423,85040.0
2017-07-07 10:20:00,87.8,88.04,87.75,88.03,30160.0,87.0225,87.2603,86.9729,87.2504,30160.0
2017-07-07 10:30:00,88.05,88.12,87.88,87.92,30693.0,87.2703,87.3396,87.1018,87.1414,30693.0
2017-07-07 10:40:00,87.91,88.03,87.71,87.75,62581.0,87.1315,87.2504,86.9333,86.9729,62581.0
2017-07-07 10:50:00,87.75,87.76,87.61,87.68,41477.0,86.9729,86.9828,86.8341,86.9035,41477.0
2017-07-07 11:00:00,87.71,87.8,87.61,87.77,54703.0,86.9333,87.0225,86.8341,86.9927,54703.0
2017-07-07 11:10:00,87.78,87.84,87.69,87.78,49341.0,87.0026,87.0621,86.9134,87.0026,49341.0
2017-07-07 11:20:00,87.78,88.22,87.77,88.12,103750.0,87.0026,87.4387,86.9927,87.3396,103750.0
2017-07-07 11:30:00,88.12,88.28,88.12,88.22,68611.0,87.3396,87.4982,87.3396,87.4387,68611.0
2017-07-07 11:40:00,88.22,88.35,88.21,88.23,48893.0,87.4387,87.5676,87.4288,87.4487,48893.0
2017-07-07 11:50:00,88.23,88.33,88.21,88.26,28201.0,87.4487,87.5478,87.4288,87.4784,28201.0
2017-07-07 12:00:00,88.27,88.28,88.07,88.14,35208.0,87.4883,87.4982,87.2901,87.3595,35208.0
2017-07-07 12:10:00,88.14,88.18,88.06,88.1,24344.0,87.3595,87.3991,87.2802,87.3198,24344.0
2017-07-07 12:20:00,88.1,88.13,88.04,88.08,29959.0,87.3198,87.3495,87.2603,87.3,29959.0
2017-07-07 12:30:00,88.09,88.09,87.98,87.98,17948.0,87.3099,87.3099,87.2009,87.2009,17948.0
2017-07-07 12:40:00,88.0,88.1,87.99,88.1,15297.0,87.2207,87.3198,87.2108,87.3198,15297.0
2017-07-07 12:50:00,88.12,88.15,88.09,88.14,14089.0,87.3396,87.3694,87.3099,87.3595,14089.0
2017-07-07 13:00:00,88.15,88.22,88.1,88.16,28246.0,87.3694,87.4387,87.3198,87.3793,28246.0
2017-07-07 13:10:00,88.16,88.27,88.12,88.25,23367.0,87.3793,87.4883,87.3396,87.4685,23367.0
2017-07-07 13:20:00,88.25,88.4,88.23,88.4,28109.0,87.4685,87.6172,87.4487,87.6172,28109.0
2017-07-07 13:30:00,88.38,88.41,88.33,88.38,19987.0,87.5973,87.6271,87.5478,87.5973,19987.0
2017-07-07 13:40:00,88.38,88.45,88.36,88.44,29807.0,87.5973,87.6667,87.5775,87.6568,29807.0
2017-07-07 13:50:00,88.44,88.45,88.37,88.37,33472.0,87.6568,87.6667,87.5874,87.5874,33472.0
2017-07-07 14:00:00,88.38,88.39,88.18,88.21,31029.0,87.5973,87.6072,87.3991,87.4288,31029.0
2017-07-07 14:10:00,88.21,88.29,88.18,88.2,19709.0,87.4288,87.5081,87.3991,87.4189,19709.0
2017-07-07 14:20:00,88.2,88.21,88.07,88.07,24694.0,87.4189,87.4288,87.2901,87.2901,24694.0
2017-07-07 14:30:00,88.06,88.11,88.03,88.06,25450.0,87.2802,87.3297,87.2504,87.2802,25450.0
2017-07-07 14:40:00,88.06,88.11,88.04,88.09,23268.0,87.2802,87.3297,87.2603,87.3099,23268.0
2017-07-07 14:50:00,88.1,88.15,88.0,88.05,27051.0,87.3198,87.3694,87.2207,87.2703,27051.0
2017-07-07 15:00:00,88.05,88.11,87.92,87.95,38907.0,87.2703,87.3297,87.1414,87.1711,38907.0
2017-07-07 15:10:00,87.95,87.98,87.87,87.96,28706.0,87.1711,87.2009,87.0918,87.181,28706.0
2017-07-07 15:20:00,87.97,87.99,87.92,87.95,30592.0,87.191,87.2108,87.1414,87.1711,30592.0
2017-07-07 15:30:00,87.95,87.95,87.83,87.84,57941.0,87.1711,87.1711,87.0522,87.0621,57941.0
2017-07-07 15:40:00,87.84,87.92,87.82,87.89,85725.0,87.0621,87.1414,87.0423,87.1117,85725.0
2017-07-07 15:50:00,87.9,87.93,87.79,87.82,197715.0,87.1216,87.1513,87.0126,87.0423,197715.0
2017-07-10 09:30:00,87.86,88.3,87.76,88.15,105146.0,87.0819,87.518,86.9828,87.3694,105146.0
2017-07-10 09:40:00,88.12,88.18,87.8,87.8,30482.0,87.3396,87.3991,87.0225,87.0225,30482.0
2017-07-10 09:50:00,87.81,87.87,87.47,87.57,42285.0,87.0324,87.0918,86.6954,86.7945,42285.0
2017-07-10 10:00:00,87.55,87.77,87.54,87.73,36631.0,86.7747,86.9927,86.7648,86.9531,36631.0
2017-07-10 10:10:00,87.74,87.8,87.63,87.8,39247.0,86.963,87.0225,86.854,87.0225,39247.0
2017-07-10 10:20:00,87.81,87.92,87.81,87.83,29183.0,87.0324,87.1414,87.0324,87.0522,29183.0
2017-07-10 10:30:00,87.85,87.95,87.82,87.86,26468.0,87.072,87.1711,87.0423,87.0819,26468.0
2017-07-10 10:40:00,87.86,87.98,87.85,87.94,29777.0,87.0819,87.2009,87.072,87.1612,29777.0
2017-07-10 10:50:00,87.95,88.16,87.95,88.15,35544.0,87.1711,87.3793,87.1711,87.3694,35544.0
2017-07-10 11:00:00,88.17,88.31,88.09,88.28,45628.0,87.3892,87.5279,87.3099,87.4982,45628.0
2017-07-10 11:10:00,88.28,88.45,88.24,88.44,79308.0,87.4982,87.6667,87.4586,87.6568,79308.0
2017-07-10 11:20:00,88.43,88.44,88.24,88.29,52659.0,87.6469,87.6568,87.4586,87.5081,52659.0
2017-07-10 11:30:00,88.29,88.46,88.29,88.46,31311.0,87.5081,87.6766,87.5081,87.6766,31311.0
2017-07-10 11:40:00,88.45,88.45,88.37,88.43,51506.0,87.6667,87.6667,87.5874,87.6469,51506.0
2017-07-10 11:50:00,88.43,88.48,88.39,88.47,30053.0,87.6469,87.6964,87.6072,87.6865,30053.0
2017-07-10 12:00:00,88.48,88.64,88.47,88.55,65196.0,87.6964,87.855,87.6865,87.7658,65196.0
2017-07-10 12:10:00,88.55,88.6,88.54,88.55,30108.0,87.7658,87.8154,87.7559,87.7658,30108.0
2017-07-10 12:20:00,88.56,88.58,88.44,88.44,30708.0,87.7757,87.7956,87.6568,87.6568,30708.0
2017-07-10 12:30:00,88.45,88.47,88.37,88.39,24111.0,87.6667,87.6865,87.5874,87.6072,24111.0
2017-07-10 12:40:00,88.4,88.42,88.23,88.23,16343.0,87.6172,87.637,87.4487,87.4487,16343.0
2017-07-10 12:50:00,88.24,88.3,88.2,88.25,14400.0,87.4586,87.518,87.4189,87.4685,14400.0
2017-07-10 13:00:00,88.24,88.31,88.21,88.3,12422.0,87.4586,87.5279,87.4288,87.518,12422.0
2017-07-10 13:10:00,88.3,88.35,88.26,88.27,20393.0,87.518,87.5676,87.4784,87.4883,20393.0
2017-07-10 13:20:00,88.27,88.28,88.18,88.19,23405.0,87.4883,87.4982,87.3991,87.409,23405.0
2017-07-10 13:30:00,88.19,88.3,88.18,88.27,15514.0,87.409,87.518,87.3991,87.4883,15514.0
2017-07-10 13:40:00,88.28,88.33,88.27,88.32,16849.0,87.4982,87.5478,87.4883,87.5379,16849.0
2017-07-10 13:50:00,88.32,88.42,88.31,88.41,32617.0,87.5379,87.637,87.5279,87.6271,32617.0
2017-07-10 14:00:00,88.41,88.49,88.37,88.47,35372.0,87.6271,87.7064,87.5874,87.6865,35372.0
2017-07-10 14:10:00,88.48,88.54,88.42,88.45,73380.0,87.6964,87.7559,87.637,87.6667,73380.0
2017-07-10 14:20:00,88.45,88.49,88.42,88.45,23209.0,87.6667,87.7064,87.637,87.6667,23209.0
2017-07-10 14:30:00,88.44,88.54,88.44,88.53,32106.0,87.6568,87.7559,87.6568,87.746,32106.0
2017-07-10 14:40:00,88.52,88.55,88.49,88.5,16037.0,87.7361,87.7658,87.7064,87.7163,16037.0
2017-07-10 14:50:00,88.5,88.55,88.45,88.54,24144.0,87.7163,87.7658,87.6667,87.7559,24144.0
2017-07-10 15:00:00,88.54,88.58,88.49,88.5,26624.0,87.7559,87.7956,87.7064,87.7163,26624.0
2017-07-10 15:10:00,88.5,88.55,88.47,88.49,20695.0,87.7163,87.7658,87.6865,87.7064,20695.0
2017-07-10 15:20:00,88.48,88.55,88.46,88.54,28618.0,87.6964,87.7658,87.6766,87.7559,28618.0
2017-07-10 15:30:00,88.52,88.63,88.5,88.61,38566.0,87.7361,87.8451,87.7163,87.8253,38566.0
2017-07-10 15:40:00,88.61,88.63,88.44,88.45,157839.0,87.8253,87.8451,87.6568,87.6667,157839.0
2017-07-10 15:50:00,88.44,88.49,88.36,88.48,234827.0,87.6568,87.7064,87.5775,87.6964,234827.0
2017-07-11 09:30:00,88.26,88.29,87.8,88.01,76494.0,87.4784,87.5081,87.0225,87.2306,76494.0
2017-07-11 09:40:00,88.02,88.46,87.95,88.46,45787.0,87.2405,87.6766,87.1711,87.6766,45787.0
2017-07-11 09:50:00,88.43,88.64,88.35,88.55,58497.0,87.6469,87.855,87.5676,87.7658,58497.0
2017-07-11 10:00:00,88.56,88.57,88.31,88.39,69346.0,87.7757,87.7856,87.5279,87.6072,69346.0
2017-07-11 10:10:00,88.41,88.5,88.28,88.43,47718.0,87.6271,87.7163,87.4982,87.6469,47718.0
2017-07-11 10:20:00,88.42,88.49,88.39,88.46,31063.0,87.637,87.7064,87.6072,87.6766,31063.0
2017-07-11 10:30:00,88.45,88.65,88.45,88.58,39710.0,87.6667,87.8649,87.6667,87.7956,39710.0
2017-07-11 10:40:00,88.58,88.64,88.48,88.49,89955.0,87.7956,87.855,87.6964,87.7064,89955.0
2017-07-11 10:50:00,88.49,88.5,88.32,88.33,31170.0,87.7064,87.7163,87.5379,87.5478,31170.0
2017-07-11 11:00:00,88.34,88.47,88.31,88.39,34249.0,87.5577,87.6865,87.5279,87.6072,34249.0
2017-07-11 11:10:00,88.39,88.41,88.29,88.31,32868.0,87.6072,87.6271,87.5081,87.5279,32868.0
2017-07-11 11:20:00,88.3,88.3,87.67,87.83,109127.0,87.518,87.518,86.8936,87.0522,109127.0
2017-07-11 11:30:00,87.85,88.14,87.82,88.07,42699.0,87.072,87.3595,87.0423,87.2901,42699.0
2017-07-11 11:40:00,88.09,88.19,88.05,88.09,24808.0,87.3099,87.409,87.2703,87.3099,24808.0
2017-07-11 11:50:00,88.1,88.18,88.04,88.05,25889.0,87.3198,87.3991,87.2603,87.2703,25889.0
2017-07-11 12:00:00,88.05,88.1,87.92,87.96,29600.0,87.2703,87.3198,87.1414,87.181,29600.0
2017-07-11 12:10:00,87.97,87.99,87.85,87.9,23940.0,87.191,87.2108,87.072,87.1216,23940.0
2017-07-11 12:20:00,87.89,88.0,87.86,87.95,29832.0,87.1117,87.2207,87.0819,87.1711,29832.0
2017-07-11 12:30:00,87.95,87.99,87.91,87.98,20447.0,87.1711,87.2108,87.1315,87.2009,20447.0
2017-07-11 12:40:00,87.97,88.13,87.97,88.11,27379.0,87.191,87.3495,87.191,87.3297,27379.0
2017-07-11 12:50:00,88.11,88.21,88.11,88.17,17974.0,87.3297,87.4288,87.3297,87.3892,17974.0
2017-07-11 13:00:00,88.17,88.2,88.02,88.04,20070.0,87.3892,87.4189,87.2405,87.2603,20070.0
2017-07-11 13:10:00,88.06,88.09,88.03,88.08,15649.0,87.2802,87.3099,87.2504,87.3,15649.0
2017-07-11 13:20:00,88.08,88.12,88.01,88.02,23360.0,87.3,87.3396,87.2306,87.2405,23360.0
2017-07-11 13:30:00,88.02,88.12,88.01,88.1,21440.0,87.2405,87.3396,87.2306,87.3198,21440.0
2017-07-11 13:40:00,88.11,88.29,88.09,88.25,33960.0,87.3297,87.5081,87.3099,87.4685,33960.0
2017-07-11 13:50:00,88.26,88.33,88.22,88.3,22371.0,87.4784,87.5478,87.4387,87.518,22371.0
2017-07-11 14:00:00,88.3,88.4,88.3,88.3,25239.0,87.518,87.6172,87.518,87.518,25239.0
2017-07-11 14:10:00,88.31,88.38,88.26,88.27,25955.0,87.5279,87.5973,87.4784,87.4883,25955.0
2017-07-11 14:20:00,88.28,88.3,88.24,88.29,20211.0,87.4982,87.518,87.4586,87.5081,20211.0
2017-07-11 14:30:00,88.3,88.33,88.26,88.27,30673.0,87.518,87.5478,87.4784,87.4883,30673.0
2017-07-11 14:40:00,88.27,88.32,88.24,88.29,20187.0,87.4883,87.5379,87.4586,87.5081,20187.0
2017-07-11 14:50:00,88.28,88.31,88.24,88.24,23799.0,87.4982,87.5279,87.4586,87.4586,23799.0
2017-07-11 15:00:00,88.25,88.27,88.2,88.27,39000.0,87.4685,87.4883,87.4189,87.4883,39000.0
2017-07-11 15:10:00,88.27,88.37,88.27,88.34,23787.0,87.4883,87.5874,87.4883,87.5577,23787.0
2017-07-11 15:20:00,88.34,88.34,88.28,88.29,28160.0,87.5577,87.5577,87.4982,87.5081,28160.0
2017-07-11 15:30:00,88.29,88.36,88.28,88.28,51945.0,87.5081,87.5775,87.4982,87.4982,51945.0
2017-07-11 15:40:00,88.28,88.31,88.18,88.23,129161.0,87.4982,87.5279,87.3991,87.4487,129161.0
2017-07-11 15:50:00,88.22,88.35,88.19,88.31,202521.0,87.4387,87.5676,87.409,87.5279,202521.0
2017-07-12 09:30:00,89.22,89.26,88.85,89.02,419579.0,88.4299,88.4695,88.0632,88.2317,419579.0
2017-07-12 09:40:00,89.06,89.57,89.05,89.47,168938.0,88.2713,88.7768,88.2614,88.6777,168938.0
2017-07-12 09:50:00,89.48,89.64,89.41,89.49,136588.0,88.6876,88.8462,88.6182,88.6975,136588.0
2017-07-12 10:00:00,89.45,89.78,89.45,89.66,161415.0,88.6579,88.9849,88.6579,88.866,161415.0
2017-07-12 10:10:00,89.65,89.94,89.65,89.83,164506.0,88.8561,89.1435,88.8561,89.0345,164506.0
2017-07-12 10:20:00,89.82,90.13,89.79,90.12,161936.0,89.0246,89.3318,88.9948,89.3219,161936.0
2017-07-12 10:30:00,90.12,90.12,89.98,90.01,110654.0,89.3219,89.3219,89.1832,89.2129,110654.0
2017-07-12 10:40:00,90.01,90.17,89.94,89.98,75041.0,89.2129,89.3715,89.1435,89.1832,75041.0
2017-07-12 10:50:00,89.98,90.09,89.89,89.95,40439.0,89.1832,89.2922,89.094,89.1534,40439.0
2017-07-12 11:00:00,89.96,90.22,89.95,90.21,55198.0,89.1633,89.421,89.1534,89.4111,55198.0
2017-07-12 11:10:00,90.22,90.4,90.21,90.33,92709.0,89.421,89.5994,89.4111,89.5301,92709.0
2017-07-12 11:20:00,90.34,90.37,90.09,90.16,53811.0,89.54,89.5697,89.2922,89.3616,53811.0
2017-07-12 11:30:00,90.18,90.2,89.96,90.1,72970.0,89.3814,89.4012,89.1633,89.3021,72970.0
2017-07-12 11:40:00,90.1,90.16,90.06,90.14,26502.0,89.3021,89.3616,89.2625,89.3417,26502.0
2017-07-12 11:50:00,90.12,90.21,90.08,90.2,25488.0,89.3219,89.4111,89.2823,89.4012,25488.0
2017-07-12 12:00:00,90.2,90.24,90.13,90.15,55683.0,89.4012,89.4409,89.3318,89.3517,55683.0
2017-07-12 12:10:00,90.12,90.14,89.79,89.83,58047.0,89.3219,89.3417,88.9948,89.0345,58047.0
2017-07-12 12:20:00,89.82,89.87,89.78,89.86,27730.0,89.0246,89.0741,88.9849,89.0642,27730.0
2017-07-12 12:30:00,89.87,89.95,89.85,89.92,26985.0,89.0741,89.1534,89.0543,89.1237,26985.0
2017-07-12 12:40:00,89.94,89.95,89.84,89.86,15794.0,89.1435,89.1534,89.0444,89.0642,15794.0
2017-07-12 12:50:00,89.86,89.89,89.8,89.85,30291.0,89.0642,89.094,89.0048,89.0543,30291.0
2017-07-12 13:00:00,89.86,89.87,89.7,89.75,30749.0,89.0642,89.0741,88.9056,88.9552,30749.0
2017-07-12 13:10:00,89.75,89.81,89.71,89.71,20931.0,88.9552,89.0147,88.9156,88.9156,20931.0
2017-07-12 13:20:00,89.71,89.72,89.63,89.68,22760.0,88.9156,88.9255,88.8363,88.8858,22760.0
2017-07-12 13:30:00,89.69,89.94,89.68,89.9,30643.0,88.8957,89.1435,88.8858,89.1039,30643.0
2017-07-12 13:40:00,89.9,89.91,89.73,89.8,30831.0,89.1039,89.1138,88.9354,89.0048,30831.0
2017-07-12 13:50:00,89.8,89.82,89.69,89.77,21357.0,89.0048,89.0246,88.8957,88.975,21357.0
2017-07-12 14:00:00,89.78,89.88,89.74,89.78,26668.0,88.9849,89.084,88.9453,88.9849,26668.0
2017-07-12 14:10:00,89.78,89.83,89.71,89.81,37842.0,88.9849,89.0345,88.9156,89.0147,37842.0
2017-07-12 14:20:00,89.81,89.94,89.8,89.9,48310.0,89.0147,89.1435,89.0048,89.1039,48310.0
2017-07-12 14:30:00,89.9,90.0,89.88,89.98,70324.0,89.1039,89.203,89.084,89.1832,70324.0
2017-07-12 14:40:00,89.98,90.0,89.94,89.97,48928.0,89.1832,89.203,89.1435,89.1732,48928.0
2017-07-12 14:50:00,89.99,90.04,89.98,90.02,81120.0,89.1931,89.2426,89.1832,89.2228,81120.0
2017-07-12 15:00:00,90.02,90.11,90.01,90.1,73792.0,89.2228,89.312,89.2129,89.3021,73792.0
2017-07-12 15:10:00,90.1,90.21,90.1,90.15,50905.0,89.3021,89.4111,89.3021,89.3517,50905.0
2017-07-12 15:20:00,90.17,90.19,89.93,89.97,62341.0,89.3715,89.3913,89.1336,89.1732,62341.0
2017-07-12 15:30:00,89.97,90.28,89.97,90.28,101810.0,89.1732,89.4805,89.1732,89.4805,101810.0
2017-07-12 15:40:00,90.28,90.38,90.18,90.35,214800.0,89.4805,89.5796,89.3814,89.5499,214800.0
2017-07-12 15:50:00,90.34,90.41,90.25,90.37,345516.0,89.54,89.6094,89.4508,89.5697,345516.0
2017-07-13 09:30:00,90.56,90.77,90.44,90.47,139094.0,89.758,89.9662,89.6391,89.6688,139094.0
2017-07-13 09:40:00,90.47,90.49,90.13,90.14,115134.0,89.6688,89.6886,89.3318,89.3417,115134.0
2017-07-13 09:50:00,90.17,90.58,90.17,90.51,79254.0,89.3715,89.7778,89.3715,89.7085,79254.0
2017-07-13 10:00:00,90.53,90.6,90.44,90.53,54783.0,89.7283,89.7977,89.6391,89.7283,54783.0
2017-07-13 10:10:00,90.54,90.56,90.08,90.08,108502.0,89.7382,89.758,89.2823,89.2823,108502.0
2017-07-13 10:20:00,90.05,90.18,89.91,90.03,45355.0,89.2525,89.3814,89.1138,89.2327,45355.0
2017-07-13 10:30:00,90.05,90.09,89.82,89.88,60133.0,89.2525,89.2922,89.0246,89.084,60133.0
2017-07-13 10:40:00,89.89,90.0,89.77,90.0,104086.0,89.094,89.203,88.975,89.203,104086.0
2017-07-13 10:50:00,90.0,90.11,89.97,90.01,200200.0,89.203,89.312,89.1732,89.2129,200200.0
2017-07-13 11:00:00,90.01,90.19,89.98,90.13,73903.0,89.2129,89.3913,89.1832,89.3318,73903.0
2017-07-13 11:10:00,90.11,90.24,90.03,90.19,51884.0,89.312,89.4409,89.2327,89.3913,51884.0
2017-07-13 11:20:00,90.2,90.23,90.07,90.09,31329.0,89.4012,89.4309,89.2724,89.2922,31329.0
2017-07-13 11:30:00,90.1,90.17,90.03,90.07,27401.0,89.3021,89.3715,89.2327,89.2724,27401.0
2017-07-13 11:40:00,90.07,90.09,89.95,90.04,31386.0,89.2724,89.2922,89.1534,89.2426,31386.0
2017-07-13 11:50:00,90.04,90.25,90.04,90.21,44041.0,89.2426,89.4508,89.2426,89.4111,44041.0
2017-07-13 12:00:00,90.2,90.2,90.11,90.14,19106.0,89.4012,89.4012,89.312,89.3417,19106.0
2017-07-13 12:10:00,90.15,90.17,90.11,90.16,22675.0,89.3517,89.3715,89.312,89.3616,22675.0
2017-07-13 12:20:00,90.15,90.16,90.11,90.12,23795.0,89.3517,89.3616,89.312,89.3219,23795.0
2017-07-13 12:30:00,90.11,90.12,90.04,90.07,21977.0,89.312,89.3219,89.2426,89.2724,21977.0
2017-07-13 12:40:00,90.07,90.09,90.03,90.04,19682.0,89.2724,89.2922,89.2327,89.2426,19682.0
2017-07-13 12:50:00,90.03,90.05,89.98,90.03,27426.0,89.2327,89.2525,89.1832,89.2327,27426.0
2017-07-13 13:00:00,90.03,90.08,89.98,90.0,44583.0,89.2327,89.2823,89.1832,89.203,44583.0
2017-07-13 13:10:00,90.0,90.02,89.92,89.92,37489.0,89.203,89.2228,89.1237,89.1237,37489.0
2017-07-13 13:20:00,89.92,89.99,89.88,89.93,30124.0,89.1237,89.1931,89.084,89.1336,30124.0
2017-07-13 13:30:00,89.93,89.94,89.86,89.91,28630.0,89.1336,89.1435,89.0642,89.1138,28630.0
2017-07-13 13:40:00,89.91,89.93,89.79,89.84,107204.0,89.1138,89.1336,88.9948,89.0444,107204.0
2017-07-13 13:50:00,89.83,89.9,89.78,89.87,77342.0,89.0345,89.1039,88.9849,89.0741,77342.0
2017-07-13 14:00:00,89.87,89.87,89.57,89.67,46229.0,89.0741,89.0741,88.7768,88.8759,46229.0
2017-07-13 14:10:00,89.67,89.8,89.67,89.75,39590.0,88.8759,89.0048,88.8759,88.9552,39590.0
2017-07-13 14:20:00,89.75,89.79,89.68,89.69,28765.0,88.9552,88.9948,88.8858,88.8957,28765.0
2017-07-13 14:30:00,89.68,89.74,89.66,89.71,29358.0,88.8858,88.9453,88.866,88.9156,29358.0
2017-07-13 14:40:00,89.72,89.77,89.68,89.75,30670.0,88.9255,88.975,88.8858,88.9552,30670.0
2017-07-13 14:50:00,89.76,89.8,89.69,89.7,29518.0,88.9651,89.0048,88.8957,88.9056,29518.0
2017-07-13 15:00:00,89.7,89.74,89.63,89.7,39511.0,88.9056,88.9453,88.8363,88.9056,39511.0
2017-07-13 15:10:00,89.7,89.71,89.66,89.69,38364.0,88.9056,88.9156,88.866,88.8957,38364.0
2017-07-13 15:20:00,89.69,89.73,89.66,89.7,52506.0,88.8957,88.9354,88.866,88.9056,52506.0
2017-07-13 15:30:00,89.7,89.72,89.66,89.67,61025.0,88.9056,88.9255,88.866,88.8759,61025.0
2017-07-13 15:40:00,89.67,89.68,89.51,89.51,188139.0,88.8759,88.8858,88.7173,88.7173,188139.0
2017-07-13 15:50:00,89.52,89.6,89.5,89.56,304159.0,88.7272,88.8065,88.7074,88.7669,304159.0
2017-07-14 09:30:00,89.8,90.1,89.61,89.83,95443.0,89.0048,89.3021,88.8164,89.0345,95443.0
2017-07-14 09:40:00,89.83,90.04,89.71,89.77,94128.0,89.0345,89.2426,88.9156,88.975,94128.0
2017-07-14 09:50:00,89.79,89.8,89.56,89.67,52464.0,88.9948,89.0048,88.7669,88.8759,52464.0
2017-07-14 10:00:00,89.63,89.75,89.54,89.63,50702.0,88.8363,88.9552,88.7471,88.8363,50702.0
2017-07-14 10:10:00,89.64,89.88,89.64,89.83,41383.0,88.8462,89.084,88.8462,89.0345,41383.0
2017-07-14 10:20:00,89.84,89.87,89.7,89.76,41491.0,89.0444,89.0741,88.9056,88.9651,41491.0
2017-07-14 10:30:00,89.79,89.98,89.72,89.98,27153.0,88.9948,89.1832,88.9255,89.1832,27153.0
2017-07-14 10:40:00,89.98,89.98,89.81,89.83,23165.0,89.1832,89.1832,89.0147,89.0345,23165.0
2017-07-14 10:50:00,89.81,89.88,89.76,89.84,16965.0,89.0147,89.084,88.9651,89.0444,16965.0
2017-07-14 11:00:00,89.82,89.89,89.77,89.8,18491.0,89.0246,89.094,88.975,89.0048,18491.0
2017-07-14 11:10:00,89.8,89.9,89.79,89.82,21102.0,89.0048,89.1039,88.9948,89.0246,21102.0
2017-07-14 11:20:00,89.83,90.03,89.82,90.03,40564.0,89.0345,89.2327,89.0246,89.2327,40564.0
2017-07-14 11:30:00,90.03,90.03,89.87,89.92,25777.0,89.2327,89.2327,89.0741,89.1237,25777.0
2017-07-14 11:40:00,89.91,89.92,89.79,89.81,17937.0,89.1138,89.1237,88.9948,89.0147,17937.0
2017-07-14 11:50:00,89.81,89.9,89.81,89.89,19991.0,89.0147,89.1039,89.0147,89.094,19991.0
2017-07-14 12:00:00,89.87,89.87,89.78,89.82,23655.0,89.0741,89.0741,88.9849,89.0246,23655.0
2017-07-14 12:10:00,89.81,89.85,89.79,89.83,20167.0,89.0147,89.0543,88.9948,89.0345,20167.0
2017-07-14 12:20:00,89.83,89.94,89.82,89.89,24689.0,89.0345,89.1435,89.0246,89.094,24689.0
2017-07-14 12:30:00,89.9,89.99,89.9,89.95,32382.0,89.1039,89.1931,89.1039,89.1534,32382.0
2017-07-14 12:40:00,89.96,90.04,89.95,90.0,23057.0,89.1633,89.2426,89.1534,89.203,23057.0
2017-07-14 12:50:00,90.01,90.05,90.01,90.03,61454.0,89.2129,89.2525,89.2129,89.2327,61454.0
2017-07-14 13:00:00,90.04,90.04,89.93,89.93,24046.0,89.2426,89.2426,89.1336,89.1336,24046.0
2017-07-14 13:10:00,89.93,89.98,89.93,89.97,15710.0,89.1336,89.1832,89.1336,89.1732,15710.0
2017-07-14 13:20:00,89.97,89.98,89.91,89.92,20773.0,89.1732,89.1832,89.1138,89.1237,20773.0
2017-07-14 13:30:00,89.92,89.97,89.89,89.96,51952.0,89.1237,89.1732,89.094,89.1633,51952.0
2017-07-14 13:40:00,89.96,90.03,89.93,90.01,31214.0,89.1633,89.2327,89.1336,89.2129,31214.0
2017-07-14 13:50:00,90.0,90.09,90.0,90.07,19175.0,89.203,89.2922,89.203,89.2724,19175.0
2017-07-14 14:00:00,90.07,90.14,90.05,90.09,29908.0,89.2724,89.3417,89.2525,89.2922,29908.0
2017-07-14 14:10:00,90.09,90.12,89.98,90.04,57120.0,89.2922,89.3219,89.1832,89.2426,57120.0
2017-07-14 14:20:00,90.03,90.11,90.02,90.07,33551.0,89.2327,89.312,89.2228,89.2724,33551.0
2017-07-14 14:30:00,90.07,90.13,90.05,90.1,21973.0,89.2724,89.3318,89.2525,89.3021,21973.0
2017-07-14 14:40:00,90.1,90.1,90.06,90.06,13731.0,89.3021,89.3021,89.2625,89.2625,13731.0
2017-07-14 14:50:00,90.06,90.11,90.06,90.08,22998.0,89.2625,89.312,89.2625,89.2823,22998.0
2017-07-14 15:00:00,90.08,90.11,90.03,90.11,31906.0,89.2823,89.312,89.2327,89.312,31906.0
2017-07-14 15:10:00,90.11,90.16,90.09,90.14,31946.0,89.312,89.3616,89.2922,89.3417,31946.0
2017-07-14 15:20:00,90.15,90.17,90.11,90.12,34151.0,89.3517,89.3715,89.312,89.3219,34151.0
2017-07-14 15:30:00,90.12,90.16,90.1,90.14,41159.0,89.3219,89.3616,89.3021,89.3417,41159.0
2017-07-14 15:40:00,90.14,90.15,90.08,90.1,56545.0,89.3417,89.3517,89.2823,89.3021,56545.0
2017-07-14 15:50:00,90.1,90.11,89.97,90.0,247216.0,89.3021,89.312,89.1732,89.203,247216.0
2017-07-17 09:30:00,89.98,90.26,89.82,89.92,75657.0,89.1832,89.4607,89.0246,89.1237,75657.0
2017-07-17 09:40:00,89.94,89.97,89.71,89.94,52669.0,89.1435,89.1732,88.9156,89.1435,52669.0
2017-07-17 09:50:00,89.91,89.95,89.84,89.86,48292.0,89.1138,89.1534,89.0444,89.0642,48292.0
2017-07-17 10:00:00,89.87,90.06,89.86,89.93,42180.0,89.0741,89.2625,89.0642,89.1336,42180.0
2017-07-17 10:10:00,89.91,89.91,89.66,89.75,52959.0,89.1138,89.1138,88.866,88.9552,52959.0
2017-07-17 10:20:00,89.73,89.94,89.68,89.8,40743.0,88.9354,89.1435,88.8858,89.0048,40743.0
2017-07-17 10:30:00,89.82,89.86,89.55,89.61,39200.0,89.0246,89.0642,88.757,88.8164,39200.0
2017-07-17 10:40:00,89.61,89.64,89.53,89.63,34600.0,88.8164,88.8462,88.7371,88.8363,34600.0
2017-07-17 10:50:00,89.63,89.78,89.6,89.68,69014.0,88.8363,88.9849,88.8065,88.8858,69014.0
2017-07-17 11:00:00,89.67,89.69,89.55,89.57,38212.0,88.8759,88.8957,88.757,88.7768,38212.0
2017-07-17 11:10:00,89.56,89.56,89.45,89.49,35037.0,88.7669,88.7669,88.6579,88.6975,35037.0
2017-07-17 11:20:00,89.48,89.53,89.46,89.49,17872.0,88.6876,88.7371,88.6678,88.6975,17872.0
2017-07-17 11:30:00,89.51,89.57,89.41,89.45,33912.0,88.7173,88.7768,88.6182,88.6579,33912.0
2017-07-17 11:40:00,89.44,89.53,89.44,89.5,25390.0,88.6479,88.7371,88.6479,88.7074,25390.0
2017-07-17 11:50:00,89.5,89.58,89.48,89.55,21830.0,88.7074,88.7867,88.6876,88.757,21830.0
2017-07-17 12:00:00,89.56,89.62,89.45,89.58,41719.0,88.7669,88.8263,88.6579,88.7867,41719.0
2017-07-17 12:10:00,89.59,89.67,89.51,89.55,70963.0,88.7966,88.8759,88.7173,88.757,70963.0
2017-07-17 12:20:00,89.56,89.71,89.56,89.68,25573.0,88.7669,88.9156,88.7669,88.8858,25573.0
2017-07-17 12:30:00,89.69,89.8,89.67,89.73,33540.0,88.8957,89.0048,88.8759,88.9354,33540.0
2017-07-17 12:40:00,89.74,89.79,89.73,89.77,17222.0,88.9453,88.9948,88.9354,88.975,17222.0
2017-07-17 12:50:00,89.77,89.84,89.75,89.76,21478.0,88.975,89.0444,88.9552,88.9651,21478.0
2017-07-17 13:00:00,89.75,89.83,89.75,89.82,11303.0,88.9552,89.0345,88.9552,89.0246,11303.0
2017-07-17 13:10:00,89.83,89.95,89.83,89.9,19968.0,89.0345,89.1534,89.0345,89.1039,19968.0
2017-07-17 13:20:00,89.9,89.95,89.89,89.91,9787.0,89.1039,89.1534,89.094,89.1138,9787.0
2017-07-17 13:30:00,89.91,89.92,89.77,89.78,16658.0,89.1138,89.1237,88.975,88.9849,16658.0
2017-07-17 13:40:00,89.79,89.8,89.71,89.76,17171.0,88.9948,89.0048,88.9156,88.9651,17171.0
2017-07-17 13:50:00,89.75,89.75,89.65,89.67,11971.0,88.9552,88.9552,88.8561,88.8759,11971.0
2017-07-17 14:00:00,89.67,89.72,89.65,89.66,22579.0,88.8759,88.9255,88.8561,88.866,22579.0
2017-07-17 14:10:00,89.65,89.65,89.56,89.63,21673.0,88.8561,88.8561,88.7669,88.8363,21673.0
2017-07-17 14:20:00,89.63,89.64,89.58,89.62,22294.0,88.8363,88.8462,88.7867,88.8263,22294.0
2017-07-17 14:30:00,89.61,89.65,89.58,89.63,22110.0,88.8164,88.8561,88.7867,88.8363,22110.0
2017-07-17 14:40:00,89.63,89.67,89.59,89.59,22665.0,88.8363,88.8759,88.7966,88.7966,22665.0
2017-07-17 14:50:00,89.6,89.62,89.56,89.59,22607.0,88.8065,88.8263,88.7669,88.7966,22607.0
2017-07-17 15:00:00,89.59,89.66,89.59,89.65,28531.0,88.7966,88.866,88.7966,88.8561,28531.0
2017-07-17 15:10:00,89.65,89.66,89.53,89.53,27868.0,88.8561,88.866,88.7371,88.7371,27868.0
2017-07-17 15:20:00,89.54,89.55,89.5,89.5,38236.0,88.7471,88.757,88.7074,88.7074,38236.0
2017-07-17 15:30:00,89.5,89.59,89.49,89.51,217355.0,88.7074,88.7966,88.6975,88.7173,217355.0
2017-07-17 15:40:00,89.5,89.6,89.39,89.4,138510.0,88.7074,88.8065,88.5984,88.6083,138510.0
2017-07-17 15:50:00,89.4,89.41,89.27,89.29,380279.0,88.6083,88.6182,88.4794,88.4993,380279.0
2017-07-18 09:30:00,89.0,89.05,88.62,88.82,107905.0,88.2118,88.2614,87.8352,88.0334,107905.0
2017-07-18 09:40:00,88.82,89.04,88.76,88.93,163792.0,88.0334,88.2515,87.974,88.1425,163792.0
2017-07-18 09:50:00,88.94,89.06,88.88,88.92,106232.0,88.1524,88.2713,88.0929,88.1325,106232.0
2017-07-18 10:00:00,88.93,89.16,88.91,89.12,167915.0,88.1425,88.3704,88.1226,88.3308,167915.0
2017-07-18 10:10:00,89.12,89.32,89.09,89.1,94992.0,88.3308,88.529,88.301,88.311,94992.0
2017-07-18 10:20:00,89.09,89.14,89.03,89.04,76192.0,88.301,88.3506,88.2416,88.2515,76192.0
2017-07-18 10:30:00,89.03,89.08,88.93,88.94,72634.0,88.2416,88.2911,88.1425,88.1524,72634.0
2017-07-18 10:40:00,88.94,89.01,88.92,89.01,58652.0,88.1524,88.2218,88.1325,88.2218,58652.0
2017-07-18 10:50:00,88.99,89.17,88.99,89.11,101702.0,88.2019,88.3803,88.2019,88.3209,101702.0
2017-07-18 11:00:00,89.11,89.28,89.08,89.28,129150.0,88.3209,88.4894,88.2911,88.4894,129150.0
2017-07-18 11:10:00,89.3,89.31,89.11,89.21,46443.0,88.5092,88.5191,88.3209,88.42,46443.0
2017-07-18 11:20:00,89.2,89.23,89.11,89.11,60644.0,88.4101,88.4398,88.3209,88.3209,60644.0
2017-07-18 11:30:00,89.11,89.25,89.08,89.08,40613.0,88.3209,88.4596,88.2911,88.2911,40613.0
2017-07-18 11:40:00,89.09,89.16,89.02,89.16,29761.0,88.301,88.3704,88.2317,88.3704,29761.0
2017-07-18 11:50:00,89.15,89.19,89.09,89.12,66218.0,88.3605,88.4002,88.301,88.3308,66218.0
2017-07-18 12:00:00,89.13,89.23,89.1,89.2,73100.0,88.3407,88.4398,88.311,88.4101,73100.0
2017-07-18 12:10:00,89.2,89.28,89.17,89.27,51489.0,88.4101,88.4894,88.3803,88.4794,51489.0
2017-07-18 12:20:00,89.27,89.31,89.2,89.24,61270.0,88.4794,88.5191,88.4101,88.4497,61270.0
2017-07-18 12:30:00,89.23,89.26,89.18,89.23,17558.0,88.4398,88.4695,88.3902,88.4398,17558.0
2017-07-18 12:40:00,89.23,89.25,89.13,89.17,11806.0,88.4398,88.4596,88.3407,88.3803,11806.0
2017-07-18 12:50:00,89.16,89.27,89.15,89.17,24069.0,88.3704,88.4794,88.3605,88.3803,24069.0
2017-07-18 13:00:00,89.17,89.22,89.13,89.14,18579.0,88.3803,88.4299,88.3407,88.3506,18579.0
2017-07-18 13:10:00,89.13,89.27,89.13,89.23,75601.0,88.3407,88.4794,88.3407,88.4398,75601.0
2017-07-18 13:20:00,89.24,89.31,89.22,89.3,38172.0,88.4497,88.5191,88.4299,88.5092,38172.0
2017-07-18 13:30:00,89.31,89.4,89.26,89.34,30592.0,88.5191,88.6083,88.4695,88.5488,30592.0
2017-07-18 13:40:00,89.34,89.38,89.3,89.3,66051.0,88.5488,88.5885,88.5092,88.5092,66051.0
2017-07-18 13:50:00,89.32,89.39,89.3,89.37,34941.0,88.529,88.5984,88.5092,88.5786,34941.0
2017-07-18 14:00:00,89.37,89.39,89.26,89.27,24426.0,88.5786,88.5984,88.4695,88.4794,24426.0
2017-07-18 14:10:00,89.28,89.28,89.17,89.2,69157.0,88.4894,88.4894,88.3803,88.4101,69157.0
2017-07-18 14:20:00,89.2,89.21,89.11,89.14,51598.0,88.4101,88.42,88.3209,88.3506,51598.0
2017-07-18 14:30:00,89.14,89.3,89.07,89.19,97592.0,88.3506,88.5092,88.2812,88.4002,97592.0
2017-07-18 14:40:00,89.2,89.27,89.15,89.25,200135.0,88.4101,88.4794,88.3605,88.4596,200135.0
2017-07-18 14:50:00,89.26,89.33,89.2,89.3,41246.0,88.4695,88.5389,88.4101,88.5092,41246.0
2017-07-18 15:00:00,89.3,89.31,89.22,89.26,83916.0,88.5092,88.5191,88.4299,88.4695,83916.0
2017-07-18 15:10:00,89.25,89.25,89.19,89.2,68006.0,88.4596,88.4596,88.4002,88.4101,68006.0
2017-07-18 15:20:00,89.2,89.25,89.05,89.24,100378.0,88.4101,88.4596,88.2614,88.4497,100378.0
2017-07-18 15:30:00,89.25,89.38,89.25,89.29,134412.0,88.4596,88.5885,88.4596,88.4993,134412.0
2017-07-18 15:40:00,89.29,89.31,89.19,89.25,111250.0,88.4993,88.5191,88.4002,88.4596,111250.0
2017-07-18 15:50:00,89.25,89.31,89.17,89.28,280531.0,88.4596,88.5191,88.3803,88.4894,280531.0
2017-07-19 09:30:00,89.29,89.42,88.9,89.04,119145.0,88.4993,88.6281,88.1127,88.2515,119145.0
2017-07-19 09:40:00,89.05,89.17,88.8,88.92,222007.0,88.2614,88.3803,88.0136,88.1325,222007.0
2017-07-19 09:50:00,88.92,89.04,88.8,89.02,138148.0,88.1325,88.2515,88.0136,88.2317,138148.0
2017-07-19 10:00:00,89.01,89.04,88.83,88.99,227291.0,88.2218,88.2515,88.0433,88.2019,227291.0
2017-07-19 10:10:00,88.98,89.04,88.91,89.03,202286.0,88.192,88.2515,88.1226,88.2416,202286.0
2017-07-19 10:20:00,89.02,89.1,88.97,89.09,98522.0,88.2317,88.311,88.1821,88.301,98522.0
2017-07-19 10:30:00,89.09,89.16,89.03,89.06,103360.0,88.301,88.3704,88.2416,88.2713,103360.0
2017-07-19 10:40:00,89.1,89.2,89.05,89.11,53939.0,88.311,88.4101,88.2614,88.3209,53939.0
2017-07-19 10:50:00,89.14,89.45,89.1,89.42,103203.0,88.3506,88.6579,88.311,88.6281,103203.0
2017-07-19 11:00:00,89.42,89.6,89.37,89.45,89850.0,88.6281,88.8065,88.5786,88.6579,89850.0
2017-07-19 11:10:00,89.43,89.52,89.38,89.46,70927.0,88.638,88.7272,88.5885,88.6678,70927.0
2017-07-19 11:20:00,89.46,89.48,89.33,89.38,47773.0,88.6678,88.6876,88.5389,88.5885,47773.0
2017-07-19 11:30:00,89.39,89.64,89.39,89.59,60236.0,88.5984,88.8462,88.5984,88.7966,60236.0
2017-07-19 11:40:00,89.58,89.67,89.54,89.65,56947.0,88.7867,88.8759,88.7471,88.8561,56947.0
2017-07-19 11:50:00,89.65,89.78,89.59,89.78,65163.0,88.8561,88.9849,88.7966,88.9849,65163.0
2017-07-19 12:00:00,89.78,90.13,89.75,90.1,196159.0,88.9849,89.3318,88.9552,89.3021,196159.0
2017-07-19 12:10:00,90.11,90.12,89.92,89.94,107552.0,89.312,89.3219,89.1237,89.1435,107552.0
2017-07-19 12:20:00,89.93,89.99,89.72,89.77,35680.0,89.1336,89.1931,88.9255,88.975,35680.0
2017-07-19 12:30:00,89.77,89.8,89.69,89.7,46118.0,88.975,89.0048,88.8957,88.9056,46118.0
2017-07-19 12:40:00,89.7,89.76,89.64,89.67,40344.0,88.9056,88.9651,88.8462,88.8759,40344.0
2017-07-19 12:50:00,89.66,89.72,89.63,89.68,42897.0,88.866,88.9255,88.8363,88.8858,42897.0
2017-07-19 13:00:00,89.67,89.71,89.63,89.67,42217.0,88.8759,88.9156,88.8363,88.8759,42217.0
2017-07-19 13:10:00,89.66,89.73,89.63,89.63,40253.0,88.866,88.9354,88.8363,88.8363,40253.0
2017-07-19 13:20:00,89.64,89.66,89.54,89.59,64692.0,88.8462,88.866,88.7471,88.7966,64692.0
2017-07-19 13:30:00,89.59,89.69,89.58,89.6,34513.0,88.7966,88.8957,88.7867,88.8065,34513.0
2017-07-19 13:40:00,89.59,89.59,89.5,89.59,50699.0,88.7966,88.7966,88.7074,88.7966,50699.0
2017-07-19 13:50:00,89.59,89.6,89.5,89.51,29218.0,88.7966,88.8065,88.7074,88.7173,29218.0
2017-07-19 14:00:00,89.5,89.54,89.45,89.51,50746.0,88.7074,88.7471,88.6579,88.7173,50746.0
2017-07-19 14:10:00,89.52,89.67,89.51,89.65,43771.0,88.7272,88.8759,88.7173,88.8561,43771.0
2017-07-19 14:20:00,89.66,89.75,89.62,89.71,37835.0,88.866,88.9552,88.8263,88.9156,37835.0
2017-07-19 14:30:00,89.71,89.72,89.61,89.68,141713.0,88.9156,88.9255,88.8164,88.8858,141713.0
2017-07-19 14:40:00,89.67,89.68,89.45,89.66,74378.0,88.8759,88.8858,88.6579,88.866,74378.0
2017-07-19 14:50:00,89.66,89.7,89.63,89.67,35308.0,88.866,88.9056,88.8363,88.8759,35308.0
2017-07-19 15:00:00,89.67,89.75,89.66,89.66,33555.0,88.8759,88.9552,88.866,88.866,33555.0
2017-07-19 15:10:00,89.67,89.73,89.66,89.71,35667.0,88.8759,88.9354,88.866,88.9156,35667.0
2017-07-19 15:20:00,89.71,89.76,89.67,89.75,35092.0,88.9156,88.9651,88.8759,88.9552,35092.0
2017-07-19 15:30:00,89.75,89.78,89.65,89.65,128347.0,88.9552,88.9849,88.8561,88.8561,128347.0
2017-07-19 15:40:00,89.65,89.73,89.62,89.63,147231.0,88.8561,88.9354,88.8263,88.8363,147231.0
2017-07-19 15:50:00,89.64,89.68,89.43,89.53,544485.0,88.8462,88.8858,88.638,88.7371,544485.0
2017-07-20 09:30:00,89.82,89.88,89.57,89.66,74620.0,89.0246,89.084,88.7768,88.866,74620.0
2017-07-20 09:40:00,89.67,89.7,89.42,89.54,165593.0,88.8759,88.9056,88.6281,88.7471,165593.0
2017-07-20 09:50:00,89.55,89.99,89.55,89.97,96831.0,88.757,89.1931,88.757,89.1732,96831.0
2017-07-20 10:00:00,89.98,90.17,89.95,90.08,75935.0,89.1832,89.3715,89.1534,89.2823,75935.0
2017-07-20 10:10:00,90.09,90.09,89.75,89.9,53457.0,89.2922,89.2922,88.9552,89.1039,53457.0
2017-07-20 10:20:00,89.9,90.01,89.88,89.92,51970.0,89.1039,89.2129,89.084,89.1237,51970.0
2017-07-20 10:30:00,89.93,90.01,89.74,89.83,182575.0,89.1336,89.2129,88.9453,89.0345,182575.0
2017-07-20 10:40:00,89.83,90.02,89.82,90.02,68924.0,89.0345,89.2228,89.0246,89.2228,68924.0
2017-07-20 10:50:00,90.01,90.16,89.96,90.16,35893.0,89.2129,89.3616,89.1633,89.3616,35893.0
2017-07-20 11:00:00,90.15,90.25,90.09,90.2,149733.0,89.3517,89.4508,89.2922,89.4012,149733.0
2017-07-20 11:10:00,90.2,90.38,90.2,90.28,42557.0,89.4012,89.5796,89.4012,89.4805,42557.0
2017-07-20 11:20:00,90.25,90.33,90.14,90.15,30580.0,89.4508,89.5301,89.3417,89.3517,30580.0
2017-07-20 11:30:00,90.16,90.33,90.11,90.33,50743.0,89.3616,89.5301,89.312,89.5301,50743.0
2017-07-20 11:40:00,90.34,90.41,90.28,90.34,91963.0,89.54,89.6094,89.4805,89.54,91963.0
2017-07-20 11:50:00,90.34,90.39,90.32,90.37,52598.0,89.54,89.5895,89.5201,89.5697,52598.0
2017-07-20 12:00:00,90.36,90.49,90.36,90.47,116425.0,89.5598,89.6886,89.5598,89.6688,116425.0
2017-07-20 12:10:00,90.47,90.51,90.36,90.4,67057.0,89.6688,89.7085,89.5598,89.5994,67057.0
2017-07-20 12:20:00,90.39,90.42,90.34,90.34,27998.0,89.5895,89.6193,89.54,89.54,27998.0
2017-07-20 12:30:00,90.35,90.44,90.31,90.44,25643.0,89.5499,89.6391,89.5102,89.6391,25643.0
2017-07-20 12:40:00,90.44,90.48,90.38,90.39,46881.0,89.6391,89.6787,89.5796,89.5895,46881.0
2017-07-20 12:50:00,90.39,90.45,90.35,90.4,69371.0,89.5895,89.649,89.5499,89.5994,69371.0
2017-07-20 13:00:00,90.41,90.44,90.28,90.36,48614.0,89.6094,89.6391,89.4805,89.5598,48614.0
2017-07-20 13:10:00,90.37,90.53,90.37,90.52,75567.0,89.5697,89.7283,89.5697,89.7184,75567.0
2017-07-20 13:20:00,90.52,90.56,90.5,90.51,20796.0,89.7184,89.758,89.6986,89.7085,20796.0
2017-07-20 13:30:00,90.51,90.55,90.43,90.49,52247.0,89.7085,89.7481,89.6292,89.6886,52247.0
2017-07-20 13:40:00,90.49,90.62,90.49,90.58,37329.0,89.6886,89.8175,89.6886,89.7778,37329.0
2017-07-20 13:50:00,90.57,90.6,90.45,90.46,36316.0,89.7679,89.7977,89.649,89.6589,36316.0
2017-07-20 14:00:00,90.47,90.5,90.34,90.37,25471.0,89.6688,89.6986,89.54,89.5697,25471.0
2017-07-20 14:10:00,90.38,90.43,90.37,90.4,42885.0,89.5796,89.6292,89.5697,89.5994,42885.0
2017-07-20 14:20:00,90.4,90.42,90.32,90.34,35720.0,89.5994,89.6193,89.5201,89.54,35720.0
2017-07-20 14:30:00,90.34,90.34,90.03,90.06,46436.0,89.54,89.54,89.2327,89.2625,46436.0
2017-07-20 14:40:00,90.06,90.16,90.06,90.14,46095.0,89.2625,89.3616,89.2625,89.3417,46095.0
2017-07-20 14:50:00,90.15,90.29,90.14,90.26,33493.0,89.3517,89.4904,89.3417,89.4607,33493.0
2017-07-20 15:00:00,90.26,90.29,90.2,90.28,50495.0,89.4607,89.4904,89.4012,89.4805,50495.0
2017-07-20 15:10:00,90.29,90.38,90.28,90.29,42147.0,89.4904,89.5796,89.4805,89.4904,42147.0
2017-07-20 15:20:00,90.28,90.41,90.23,90.41,48183.0,89.4805,89.6094,89.4309,89.6094,48183.0
2017-07-20 15:30:00,90.41,90.54,90.35,90.51,106478.0,89.6094,89.7382,89.5499,89.7085,106478.0
2017-07-20 15:40:00,90.51,90.53,90.41,90.51,159546.0,89.7085,89.7283,89.6094,89.7085,159546.0
2017-07-20 15:50:00,90.51,90.63,90.45,90.55,399430.0,89.7085,89.8274,89.649,89.7481,399430.0
2017-07-21 09:30:00,90.34,90.63,90.23,90.59,225388.0,89.54,89.8274,89.4309,89.7878,225388.0
2017-07-21 09:40:00,90.6,90.62,90.16,90.22,156848.0,89.7977,89.8175,89.3616,89.421,156848.0
2017-07-21 09:50:00,90.23,90.28,89.98,90.26,123568.0,89.4309,89.4805,89.1832,89.4607,123568.0
2017-07-21 10:00:00,90.24,90.47,90.21,90.25,80372.0,89.4409,89.6688,89.4111,89.4508,80372.0
2017-07-21 10:10:00,90.26,90.32,90.07,90.15,88033.0,89.4607,89.5201,89.2724,89.3517,88033.0
2017-07-21 10:20:00,90.13,90.14,89.85,89.89,78469.0,89.3318,89.3417,89.0543,89.094,78469.0
2017-07-21 10:30:00,89.92,90.04,89.8,90.03,63290.0,89.1237,89.2426,89.0048,89.2327,63290.0
2017-07-21 10:40:00,90.03,90.16,90.0,90.13,17791.0,89.2327,89.3616,89.203,89.3318,17791.0
2017-07-21 10:50:00,90.15,90.25,90.0,90.0,32061.0,89.3517,89.4508,89.203,89.203,32061.0
2017-07-21 11:00:00,90.01,90.03,89.89,89.95,27028.0,89.2129,89.2327,89.094,89.1534,27028.0
2017-07-21 11:10:00,89.94,89.98,89.91,89.92,29209.0,89.1435,89.1832,89.1138,89.1237,29209.0
2017-07-21 11:20:00,89.92,89.92,89.81,89.92,51732.0,89.1237,89.1237,89.0147,89.1237,51732.0
2017-07-21 11:30:00,89.93,89.96,89.77,89.78,44740.0,89.1336,89.1633,88.975,88.9849,44740.0
2017-07-21 11:40:00,89.78,89.81,89.72,89.74,37179.0,88.9849,89.0147,88.9255,88.9453,37179.0
2017-07-21 11:50:00,89.74,89.9,89.72,89.9,100563.0,88.9453,89.1039,88.9255,89.1039,100563.0
2017-07-21 12:00:00,89.91,90.04,89.8,89.98,73366.0,89.1138,89.2426,89.0048,89.1832,73366.0
2017-07-21 12:10:00,89.99,90.01,89.9,89.91,32374.0,89.1931,89.2129,89.1039,89.1138,32374.0
2017-07-21 12:20:00,89.9,89.97,89.87,89.9,34507.0,89.1039,89.1732,89.0741,89.1039,34507.0
2017-07-21 12:30:00,89.9,89.91,89.84,89.87,32905.0,89.1039,89.1138,89.0444,89.0741,32905.0
2017-07-21 12:40:00,89.87,89.9,89.86,89.87,16816.0,89.0741,89.1039,89.0642,89.0741,16816.0
2017-07-21 12:50:00,89.86,89.88,89.77,89.81,29878.0,89.0642,89.084,88.975,89.0147,29878.0
2017-07-21 13:00:00,89.81,89.87,89.78,89.87,90635.0,89.0147,89.0741,88.9849,89.0741,90635.0
2017-07-21 13:10:00,89.88,89.91,89.86,89.87,20859.0,89.084,89.1138,89.0642,89.0741,20859.0
2017-07-21 13:20:00,89.86,89.9,89.81,89.82,27133.0,89.0642,89.1039,89.0147,89.0246,27133.0
2017-07-21 13:30:00,89.82,89.83,89.71,89.72,26491.0,89.0246,89.0345,88.9156,88.9255,26491.0
2017-07-21 13:40:00,89.71,89.72,89.61,89.62,24687.0,88.9156,88.9255,88.8164,88.8263,24687.0
2017-07-21 13:50:00,89.62,89.8,89.59,89.76,36004.0,88.8263,89.0048,88.7966,88.9651,36004.0
2017-07-21 14:00:00,89.73,89.74,89.64,89.64,19116.0,88.9354,88.9453,88.8462,88.8462,19116.0
2017-07-21 14:10:00,89.65,89.74,89.63,89.67,37177.0,88.8561,88.9453,88.8363,88.8759,37177.0
2017-07-21 14:20:00,89.68,89.74,89.64,89.72,14103.0,88.8858,88.9453,88.8462,88.9255,14103.0
2017-07-21 14:30:00,89.72,89.79,89.71,89.78,20803.0,88.9255,88.9948,88.9156,88.9849,20803.0
2017-07-21 14:40:00,89.77,89.77,89.69,89.7,22792.0,88.975,88.975,88.8957,88.9056,22792.0
2017-07-21 14:50:00,89.7,89.73,89.65,89.67,24836.0,88.9056,88.9354,88.8561,88.8759,24836.0
2017-07-21 15:00:00,89.68,89.69,89.61,89.66,52252.0,88.8858,88.8957,88.8164,88.866,52252.0
2017-07-21 15:10:00,89.65,89.66,89.57,89.6,47093.0,88.8561,88.866,88.7768,88.8065,47093.0
2017-07-21 15:20:00,89.6,89.67,89.54,89.67,50665.0,88.8065,88.8759,88.7471,88.8759,50665.0
2017-07-21 15:30:00,89.67,89.67,89.6,89.64,64848.0,88.8759,88.8759,88.8065,88.8462,64848.0
2017-07-21 15:40:00,89.64,89.79,89.6,89.78,140273.0,88.8462,88.9948,88.8065,88.9849,140273.0
2017-07-21 15:50:00,89.78,89.82,89.61,89.69,306754.0,88.9849,89.0246,88.8164,88.8957,306754.0
2017-07-24 09:30:00,89.65,89.73,89.44,89.44,57059.0,88.8561,88.9354,88.6479,88.6479,57059.0
2017-07-24 09:40:00,89.47,89.62,89.41,89.5,87727.0,88.6777,88.8263,88.6182,88.7074,87727.0
2017-07-24 09:50:00,89.5,89.59,89.26,89.55,102063.0,88.7074,88.7966,88.4695,88.757,102063.0
2017-07-24 10:00:00,89.56,89.64,89.38,89.38,38317.0,88.7669,88.8462,88.5885,88.5885,38317.0
2017-07-24 10:10:00,89.38,89.4,89.24,89.25,43592.0,88.5885,88.6083,88.4497,88.4596,43592.0
2017-07-24 10:20:00,89.25,89.3,89.08,89.21,64018.0,88.4596,88.5092,88.2911,88.42,64018.0
2017-07-24 10:30:00,89.19,89.48,89.18,89.2,58055.0,88.4002,88.6876,88.3902,88.4101,58055.0
2017-07-24 10:40:00,89.19,89.19,88.96,89.09,65326.0,88.4002,88.4002,88.1722,88.301,65326.0
2017-07-24 10:50:00,89.09,89.37,89.09,89.37,38369.0,88.301,88.5786,88.301,88.5786,38369.0
2017-07-24 11:00:00,89.36,89.36,89.23,89.28,32908.0,88.5687,88.5687,88.4398,88.4894,32908.0
2017-07-24 11:10:00,89.26,89.3,89.15,89.18,28162.0,88.4695,88.5092,88.3605,88.3902,28162.0
2017-07-24 11:20:00,89.18,89.29,89.12,89.23,39467.0,88.3902,88.4993,88.3308,88.4398,39467.0
2017-07-24 11:30:00,89.24,89.32,89.24,89.28,28151.0,88.4497,88.529,88.4497,88.4894,28151.0
2017-07-24 11:40:00,89.28,89.34,89.26,89.27,22191.0,88.4894,88.5488,88.4695,88.4794,22191.0
2017-07-24 11:50:00,89.27,89.36,89.27,89.31,35935.0,88.4794,88.5687,88.4794,88.5191,35935.0
2017-07-24 12:00:00,89.31,89.47,89.31,89.46,21585.0,88.5191,88.6777,88.5191,88.6678,21585.0
2017-07-24 12:10:00,89.45,89.47,89.36,89.44,25804.0,88.6579,88.6777,88.5687,88.6479,25804.0
2017-07-24 12:20:00,89.45,89.48,89.4,89.41,29037.0,88.6579,88.6876,88.6083,88.6182,29037.0
2017-07-24 12:30:00,89.41,89.47,89.39,89.47,32787.0,88.6182,88.6777,88.5984,88.6777,32787.0
2017-07-24 12:40:00,89.47,89.48,89.43,89.44,37148.0,88.6777,88.6876,88.638,88.6479,37148.0
2017-07-24 12:50:00,89.45,89.54,89.45,89.45,38032.0,88.6579,88.7471,88.6579,88.6579,38032.0
2017-07-24 13:00:00,89.44,89.48,89.41,89.44,28028.0,88.6479,88.6876,88.6182,88.6479,28028.0
2017-07-24 13:10:00,89.45,89.46,89.38,89.42,27772.0,88.6579,88.6678,88.5885,88.6281,27772.0
2017-07-24 13:20:00,89.41,89.44,89.39,89.44,18533.0,88.6182,88.6479,88.5984,88.6479,18533.0
2017-07-24 13:30:00,89.44,89.49,89.44,89.44,22988.0,88.6479,88.6975,88.6479,88.6479,22988.0
2017-07-24 13:40:00,89.44,89.55,89.44,89.54,19258.0,88.6479,88.757,88.6479,88.7471,19258.0
2017-07-24 13:50:00,89.54,89.58,89.5,89.53,21121.0,88.7471,88.7867,88.7074,88.7371,21121.0
2017-07-24 14:00:00,89.54,89.56,89.51,89.53,26988.0,88.7471,88.7669,88.7173,88.7371,26988.0
2017-07-24 14:10:00,89.53,89.58,89.51,89.58,27956.0,88.7371,88.7867,88.7173,88.7867,27956.0
2017-07-24 14:20:00,89.58,89.6,89.53,89.54,33903.0,88.7867,88.8065,88.7371,88.7471,33903.0
2017-07-24 14:30:00,89.54,89.58,89.54,89.55,24721.0,88.7471,88.7867,88.7471,88.757,24721.0
2017-07-24 14:40:00,89.55,89.58,89.52,89.55,20721.0,88.757,88.7867,88.7272,88.757,20721.0
2017-07-24 14:50:00,89.56,89.64,89.55,89.61,75276.0,88.7669,88.8462,88.757,88.8164,75276.0
2017-07-24 15:00:00,89.6,89.6,89.55,89.58,29465.0,88.8065,88.8065,88.757,88.7867,29465.0
2017-07-24 15:10:00,89.58,89.67,89.56,89.67,86919.0,88.7867,88.8759,88.7669,88.8759,86919.0
2017-07-24 15:20:00,89.67,89.7,89.65,89.67,39827.0,88.8759,88.9056,88.8561,88.8759,39827.0
2017-07-24 15:30:00,89.67,89.76,89.64,89.75,55032.0,88.8759,88.9651,88.8462,88.9552,55032.0
2017-07-24 15:40:00,89.75,89.81,89.75,89.8,101251.0,88.9552,89.0147,88.9552,89.0048,101251.0
2017-07-24 15:50:00,89.79,89.8,89.65,89.7,280418.0,88.9948,89.0048,88.8561,88.9056,280418.0
2017-07-25 09:30:00,89.73,89.84,89.27,89.27,91694.0,88.9354,89.0444,88.4794,88.4794,91694.0
2017-07-25 09:40:00,89.3,89.58,89.24,89.51,66079.0,88.5092,88.7867,88.4497,88.7173,66079.0
2017-07-25 09:50:00,89.48,89.86,89.48,89.83,79267.0,88.6876,89.0642,88.6876,89.0345,79267.0
2017-07-25 10:00:00,89.89,90.08,89.78,89.98,73143.0,89.094,89.2823,88.9849,89.1832,73143.0
2017-07-25 10:10:00,89.99,90.15,89.96,90.12,69352.0,89.1931,89.3517,89.1633,89.3219,69352.0
2017-07-25 10:20:00,90.13,90.14,90.02,90.07,46867.0,89.3318,89.3417,89.2228,89.2724,46867.0
2017-07-25 10:30:00,90.06,90.07,89.83,89.9,40117.0,89.2625,89.2724,89.0345,89.1039,40117.0
2017-07-25 10:40:00,89.91,90.02,89.88,90.02,31645.0,89.1138,89.2228,89.084,89.2228,31645.0
2017-07-25 10:50:00,90.02,90.08,89.94,89.95,48447.0,89.2228,89.2823,89.1435,89.1534,48447.0
2017-07-25 11:00:00,89.96,90.17,89.95,90.15,51228.0,89.1633,89.3715,89.1534,89.3517,51228.0
2017-07-25 11:10:00,90.14,90.22,90.08,90.16,87109.0,89.3417,89.421,89.2823,89.3616,87109.0
2017-07-25 11:20:00,90.17,90.29,90.14,90.15,48682.0,89.3715,89.4904,89.3417,89.3517,48682.0
2017-07-25 11:30:00,90.14,90.3,90.1,90.26,31816.0,89.3417,89.5003,89.3021,89.4607,31816.0
2017-07-25 11:40:00,90.25,90.46,90.22,90.46,43098.0,89.4508,89.6589,89.421,89.6589,43098.0
2017-07-25 11:50:00,90.46,90.53,90.45,90.48,58706.0,89.6589,89.7283,89.649,89.6787,58706.0
2017-07-25 12:00:00,90.48,90.51,90.42,90.48,58500.0,89.6787,89.7085,89.6193,89.6787,58500.0
2017-07-25 12:10:00,90.47,90.51,90.45,90.46,52225.0,89.6688,89.7085,89.649,89.6589,52225.0
2017-07-25 12:20:00,90.45,90.48,90.38,90.41,43961.0,89.649,89.6787,89.5796,89.6094,43961.0
2017-07-25 12:30:00,90.41,90.45,90.38,90.42,28705.0,89.6094,89.649,89.5796,89.6193,28705.0
2017-07-25 12:40:00,90.41,90.55,90.4,90.54,43239.0,89.6094,89.7481,89.5994,89.7382,43239.0
2017-07-25 12:50:00,90.54,90.73,90.53,90.72,41894.0,89.7382,89.9265,89.7283,89.9166,41894.0
2017-07-25 13:00:00,90.72,90.74,90.63,90.66,23803.0,89.9166,89.9364,89.8274,89.8571,23803.0
2017-07-25 13:10:00,90.66,90.72,90.65,90.67,22237.0,89.8571,89.9166,89.8472,89.867,22237.0
2017-07-25 13:20:00,90.68,90.76,90.67,90.76,27071.0,89.877,89.9563,89.867,89.9563,27071.0
2017-07-25 13:30:00,90.75,90.78,90.73,90.74,35453.0,89.9463,89.9761,89.9265,89.9364,35453.0
2017-07-25 13:40:00,90.76,90.77,90.72,90.76,32951.0,89.9563,89.9662,89.9166,89.9563,32951.0
2017-07-25 13:50:00,90.76,90.79,90.72,90.74,37740.0,89.9563,89.986,89.9166,89.9364,37740.0
2017-07-25 14:00:00,90.73,90.76,90.68,90.74,55075.0,89.9265,89.9563,89.877,89.9364,55075.0
2017-07-25 14:10:00,90.74,90.81,90.71,90.73,57635.0,89.9364,90.0058,89.9067,89.9265,57635.0
2017-07-25 14:20:00,90.73,90.79,90.72,90.76,37350.0,89.9265,89.986,89.9166,89.9563,37350.0
2017-07-25 14:30:00,90.75,90.76,90.57,90.63,41215.0,89.9463,89.9563,89.7679,89.8274,41215.0
2017-07-25 14:40:00,90.63,90.69,90.6,90.62,40618.0,89.8274,89.8869,89.7977,89.8175,40618.0
2017-07-25 14:50:00,90.62,90.72,90.6,90.72,49015.0,89.8175,89.9166,89.7977,89.9166,49015.0
2017-07-25 15:00:00,90.71,90.73,90.64,90.7,61593.0,89.9067,89.9265,89.8373,89.8968,61593.0
2017-07-25 15:10:00,90.7,90.78,90.68,90.77,61443.0,89.8968,89.9761,89.877,89.9662,61443.0
2017-07-25 15:20:00,90.77,90.82,90.68,90.79,81190.0,89.9662,90.0157,89.877,89.986,81190.0
2017-07-25 15:30:00,90.79,90.81,90.66,90.7,123780.0,89.986,90.0058,89.8571,89.8968,123780.0
2017-07-25 15:40:00,90.7,90.78,90.65,90.65,167812.0,89.8968,89.9761,89.8472,89.8472,167812.0
2017-07-25 15:50:00,90.66,90.75,90.59,90.63,444364.0,89.8571,89.9463,89.7878,89.8274,444364.0
2017-07-26 09:30:00,90.63,90.73,90.46,90.58,148973.0,89.8274,89.9265,89.6589,89.7778,148973.0
2017-07-26 09:40:00,90.58,90.63,90.18,90.42,56974.0,89.7778,89.8274,89.3814,89.6193,56974.0
2017-07-26 09:50:00,90.39,90.58,90.31,90.52,92046.0,89.5895,89.7778,89.5102,89.7184,92046.0
2017-07-26 10:00:00,90.54,90.61,90.42,90.57,60529.0,89.7382,89.8076,89.6193,89.7679,60529.0
2017-07-26 10:10:00,90.56,90.67,90.52,90.66,36189.0,89.758,89.867,89.7184,89.8571,36189.0
2017-07-26 10:20:00,90.66,90.93,90.66,90.84,96881.0,89.8571,90.1247,89.8571,90.0355,96881.0
2017-07-26 10:30:00,90.82,90.82,90.57,90.64,60631.0,90.0157,90.0157,89.7679,89.8373,60631.0
2017-07-26 10:40:00,90.63,90.7,90.45,90.52,67899.0,89.8274,89.8968,89.649,89.7184,67899.0
2017-07-26 10:50:00,90.53,90.54,90.4,90.42,38987.0,89.7283,89.7382,89.5994,89.6193,38987.0
2017-07-26 11:00:00,90.44,90.58,90.44,90.53,52324.0,89.6391,89.7778,89.6391,89.7283,52324.0
2017-07-26 11:10:00,90.54,90.59,90.41,90.43,36228.0,89.7382,89.7878,89.6094,89.6292,36228.0
2017-07-26 11:20:00,90.42,90.5,90.27,90.37,36637.0,89.6193,89.6986,89.4706,89.5697,36637.0
2017-07-26 11:30:00,90.38,90.46,90.25,90.29,45784.0,89.5796,89.6589,89.4508,89.4904,45784.0
2017-07-26 11:40:00,90.3,90.38,90.23,90.27,20153.0,89.5003,89.5796,89.4309,89.4706,20153.0
2017-07-26 11:50:00,90.27,90.33,90.15,90.23,54641.0,89.4706,89.5301,89.3517,89.4309,54641.0
2017-07-26 12:00:00,90.26,90.35,90.22,90.35,46474.0,89.4607,89.5499,89.421,89.5499,46474.0
2017-07-26 12:10:00,90.35,90.71,90.35,90.61,84741.0,89.5499,89.9067,89.5499,89.8076,84741.0
2017-07-26 12:20:00,90.64,90.67,90.56,90.59,19469.0,89.8373,89.867,89.758,89.7878,19469.0
2017-07-26 12:30:00,90.59,90.61,90.44,90.49,30960.0,89.7878,89.8076,89.6391,89.6886,30960.0
2017-07-26 12:40:00,90.5,90.5,90.37,90.43,63100.0,89.6986,89.6986,89.5697,89.6292,63100.0
2017-07-26 12:50:00,90.44,90.49,90.39,90.42,35636.0,89.6391,89.6886,89.5895,89.6193,35636.0
2017-07-26 13:00:00,90.42,90.43,90.3,90.33,30335.0,89.6193,89.6292,89.5003,89.5301,30335.0
2017-07-26 13:10:00,90.31,90.46,90.31,90.46,20979.0,89.5102,89.6589,89.5102,89.6589,20979.0
2017-07-26 13:20:00,90.45,90.48,90.38,90.42,17513.0,89.649,89.6787,89.5796,89.6193,17513.0
2017-07-26 13:30:00,90.42,90.44,90.34,90.42,35853.0,89.6193,89.6391,89.54,89.6193,35853.0
2017-07-26 13:40:00,90.43,90.55,90.4,90.54,21444.0,89.6292,89.7481,89.5994,89.7382,21444.0
2017-07-26 13:50:00,90.52,90.62,90.52,90.52,19929.0,89.7184,89.8175,89.7184,89.7184,19929.0
2017-07-26 14:00:00,90.47,90.65,90.38,90.6,70165.0,89.6688,89.8472,89.5796,89.7977,70165.0
2017-07-26 14:10:00,90.59,90.62,90.54,90.55,45215.0,89.7878,89.8175,89.7382,89.7481,45215.0
2017-07-26 14:20:00,90.55,90.64,90.49,90.64,41897.0,89.7481,89.8373,89.6886,89.8373,41897.0
2017-07-26 14:30:00,90.63,90.66,90.52,90.66,43785.0,89.8274,89.8571,89.7184,89.8571,43785.0
2017-07-26 14:40:00,90.66,90.68,90.56,90.68,96011.0,89.8571,89.877,89.758,89.877,96011.0
2017-07-26 14:50:00,90.68,90.7,90.61,90.62,66230.0,89.877,89.8968,89.8076,89.8175,66230.0
2017-07-26 15:00:00,90.62,90.65,90.6,90.64,86527.0,89.8175,89.8472,89.7977,89.8373,86527.0
2017-07-26 15:10:00,90.63,90.71,90.62,90.67,51427.0,89.8274,89.9067,89.8175,89.867,51427.0
2017-07-26 15:20:00,90.68,90.71,90.63,90.64,80536.0,89.877,89.9067,89.8274,89.8373,80536.0
2017-07-26 15:30:00,90.63,90.67,90.61,90.65,79847.0,89.8274,89.867,89.8076,89.8472,79847.0
2017-07-26 15:40:00,90.64,90.81,90.57,90.8,170809.0,89.8373,90.0058,89.7679,89.9959,170809.0
2017-07-26 15:50:00,90.79,91.2,90.76,91.07,577978.0,89.986,90.3924,89.9563,90.2635,577978.0
2017-07-27 09:30:00,91.25,91.94,91.25,91.84,190701.0,90.4419,91.1258,90.4419,91.0267,190701.0
2017-07-27 09:40:00,91.77,92.13,91.62,91.96,141122.0,90.9573,91.3141,90.8086,91.1456,141122.0
2017-07-27 09:50:00,91.96,92.07,91.77,91.78,74299.0,91.1456,91.2547,90.9573,90.9672,74299.0
2017-07-27 10:00:00,91.77,91.93,91.71,91.74,85183.0,90.9573,91.1159,90.8978,90.9276,85183.0
2017-07-27 10:10:00,91.73,91.74,91.57,91.61,70470.0,90.9177,90.9276,90.7591,90.7987,70470.0
2017-07-27 10:20:00,91.61,91.7,91.54,91.68,48255.0,90.7987,90.8879,90.7293,90.8681,48255.0
2017-07-27 10:30:00,91.67,91.81,91.57,91.81,79031.0,90.8582,90.997,90.7591,90.997,79031.0
2017-07-27 10:40:00,91.81,91.81,91.54,91.63,49052.0,90.997,90.997,90.7293,90.8185,49052.0
2017-07-27 10:50:00,91.64,91.84,91.63,91.83,71061.0,90.8285,91.0267,90.8185,91.0168,71061.0
2017-07-27 11:00:00,91.83,91.88,91.71,91.82,79744.0,91.0168,91.0663,90.8978,91.0069,79744.0
2017-07-27 11:10:00,91.83,91.9,91.78,91.85,26096.0,91.0168,91.0862,90.9672,91.0366,26096.0
2017-07-27 11:20:00,91.85,92.0,91.81,91.87,51772.0,91.0366,91.1853,90.997,91.0564,51772.0
2017-07-27 11:30:00,91.87,92.03,91.84,91.89,37626.0,91.0564,91.215,91.0267,91.0762,37626.0
2017-07-27 11:40:00,91.88,91.91,91.66,91.77,49599.0,91.0663,91.0961,90.8483,90.9573,49599.0
2017-07-27 11:50:00,91.77,91.81,91.72,91.73,21094.0,90.9573,90.997,90.9078,90.9177,21094.0
2017-07-27 12:00:00,91.74,91.74,91.48,91.49,32962.0,90.9276,90.9276,90.6699,90.6798,32962.0
2017-07-27 12:10:00,91.49,91.53,91.45,91.46,33982.0,90.6798,90.7194,90.6401,90.6501,33982.0
2017-07-27 12:20:00,91.46,91.58,91.37,91.37,41254.0,90.6501,90.769,90.5609,90.5609,41254.0
2017-07-27 12:30:00,91.35,91.35,90.9,90.97,68610.0,90.541,90.541,90.095,90.1644,68610.0
2017-07-27 12:40:00,90.97,91.06,90.78,91.03,57049.0,90.1644,90.2536,89.9761,90.2239,57049.0
2017-07-27 12:50:00,91.01,91.06,90.31,90.4,94589.0,90.204,90.2536,89.5102,89.5994,94589.0
2017-07-27 13:00:00,90.4,90.52,90.18,90.39,78699.0,89.5994,89.7184,89.3814,89.5895,78699.0
2017-07-27 13:10:00,90.42,90.57,90.07,90.17,78006.0,89.6193,89.7679,89.2724,89.3715,78006.0
2017-07-27 13:20:00,90.18,90.18,89.09,89.35,153399.0,89.3814,89.3814,88.301,88.5587,153399.0
2017-07-27 13:30:00,89.35,89.65,89.27,89.28,120096.0,88.5587,88.8561,88.4794,88.4894,120096.0
2017-07-27 13:40:00,89.31,90.12,89.29,90.1,74272.0,88.5191,89.3219,88.4993,89.3021,74272.0
2017-07-27 13:50:00,90.07,90.14,89.85,89.95,71146.0,89.2724,89.3417,89.0543,89.1534,71146.0
2017-07-27 14:00:00,89.92,90.14,89.75,90.11,37379.0,89.1237,89.3417,88.9552,89.312,37379.0
2017-07-27 14:10:00,90.1,90.21,90.09,90.1,44799.0,89.3021,89.4111,89.2922,89.3021,44799.0
2017-07-27 14:20:00,90.1,90.24,89.94,90.08,60445.0,89.3021,89.4409,89.1435,89.2823,60445.0
2017-07-27 14:30:00,90.07,90.18,89.99,90.06,93903.0,89.2724,89.3814,89.1931,89.2625,93903.0
2017-07-27 14:40:00,90.06,90.09,89.82,89.88,28367.0,89.2625,89.2922,89.0246,89.084,28367.0
2017-07-27 14:50:00,89.89,90.17,89.88,90.12,42883.0,89.094,89.3715,89.084,89.3219,42883.0
2017-07-27 15:00:00,90.14,90.14,89.94,89.96,42116.0,89.3417,89.3417,89.1435,89.1633,42116.0
2017-07-27 15:10:00,89.96,90.09,89.91,89.92,45671.0,89.1633,89.2922,89.1138,89.1237,45671.0
2017-07-27 15:20:00,89.91,90.1,89.91,89.99,53401.0,89.1138,89.3021,89.1138,89.1931,53401.0
2017-07-27 15:30:00,89.99,90.22,89.93,90.22,87599.0,89.1931,89.421,89.1336,89.421,87599.0
2017-07-27 15:40:00,90.22,90.44,90.17,90.43,152802.0,89.421,89.6391,89.3715,89.6292,152802.0
2017-07-27 15:50:00,90.43,90.56,90.39,90.52,219570.0,89.6292,89.758,89.5895,89.7184,219570.0
2017-07-28 09:30:00,90.0,90.28,89.7,90.25,78636.0,89.203,89.4805,88.9056,89.4508,78636.0
2017-07-28 09:40:00,90.3,90.87,90.3,90.68,52841.0,89.5003,90.0653,89.5003,89.877,52841.0
2017-07-28 09:50:00,90.71,90.83,90.4,90.49,52895.0,89.9067,90.0256,89.5994,89.6886,52895.0
2017-07-28 10:00:00,90.48,90.76,90.44,90.56,28587.0,89.6787,89.9563,89.6391,89.758,28587.0
2017-07-28 10:10:00,90.56,90.71,90.46,90.54,36596.0,89.758,89.9067,89.6589,89.7382,36596.0
2017-07-28 10:20:00,90.54,90.6,90.36,90.55,72027.0,89.7382,89.7977,89.5598,89.7481,72027.0
2017-07-28 10:30:00,90.57,90.81,90.53,90.76,44041.0,89.7679,90.0058,89.7283,89.9563,44041.0
2017-07-28 10:40:00,90.72,91.09,90.7,90.72,54616.0,89.9166,90.2833,89.8968,89.9166,54616.0
2017-07-28 10:50:00,90.73,90.73,90.54,90.62,36760.0,89.9265,89.9265,89.7382,89.8175,36760.0
2017-07-28 11:00:00,90.62,90.84,90.62,90.81,42136.0,89.8175,90.0355,89.8175,90.0058,42136.0
2017-07-28 11:10:00,90.81,90.85,90.76,90.8,47912.0,90.0058,90.0455,89.9563,89.9959,47912.0
2017-07-28 11:20:00,90.8,90.97,90.78,90.89,32170.0,89.9959,90.1644,89.9761,90.0851,32170.0
2017-07-28 11:30:00,90.87,90.96,90.85,90.95,23304.0,90.0653,90.1545,90.0455,90.1446,23304.0
2017-07-28 11:40:00,90.94,90.96,90.81,90.81,37520.0,90.1347,90.1545,90.0058,90.0058,37520.0
2017-07-28 11:50:00,90.82,90.98,90.79,90.88,37963.0,90.0157,90.1743,89.986,90.0752,37963.0
2017-07-28 12:00:00,90.89,90.93,90.86,90.91,21981.0,90.0851,90.1247,90.0554,90.1049,21981.0
2017-07-28 12:10:00,90.91,90.92,90.84,90.92,18122.0,90.1049,90.1148,90.0355,90.1148,18122.0
2017-07-28 12:20:00,90.9,90.92,90.85,90.87,21277.0,90.095,90.1148,90.0455,90.0653,21277.0
2017-07-28 12:30:00,90.89,91.06,90.89,91.04,30196.0,90.0851,90.2536,90.0851,90.2338,30196.0
2017-07-28 12:40:00,91.04,91.12,90.95,90.98,46318.0,90.2338,90.3131,90.1446,90.1743,46318.0
2017-07-28 12:50:00,90.97,91.05,90.95,90.98,45814.0,90.1644,90.2437,90.1446,90.1743,45814.0
2017-07-28 13:00:00,90.99,91.03,90.78,90.81,20624.0,90.1842,90.2239,89.9761,90.0058,20624.0
2017-07-28 13:10:00,90.81,90.92,90.78,90.78,26047.0,90.0058,90.1148,89.9761,89.9761,26047.0
2017-07-28 13:20:00,90.77,90.88,90.76,90.87,9263.0,89.9662,90.0752,89.9563,90.0653,9263.0
2017-07-28 13:30:00,90.85,90.88,90.8,90.83,14672.0,90.0455,90.0752,89.9959,90.0256,14672.0
2017-07-28 13:40:00,90.84,90.91,90.8,90.85,18920.0,90.0355,90.1049,89.9959,90.0455,18920.0
2017-07-28 13:50:00,90.85,90.85,90.72,90.73,10725.0,90.0455,90.0455,89.9166,89.9265,10725.0
2017-07-28 14:00:00,90.73,90.83,90.73,90.79,24241.0,89.9265,90.0256,89.9265,89.986,24241.0
2017-07-28 14:10:00,90.77,90.78,90.71,90.76,34003.0,89.9662,89.9761,89.9067,89.9563,34003.0
2017-07-28 14:20:00,90.75,90.79,90.75,90.76,18451.0,89.9463,89.986,89.9463,89.9563,18451.0
2017-07-28 14:30:00,90.76,90.83,90.76,90.81,17194.0,89.9563,90.0256,89.9563,90.0058,17194.0
2017-07-28 14:40:00,90.81,90.85,90.74,90.78,24471.0,90.0058,90.0455,89.9364,89.9761,24471.0
2017-07-28 14:50:00,90.8,90.86,90.77,90.83,20098.0,89.9959,90.0554,89.9662,90.0256,20098.0
2017-07-28 15:00:00,90.83,90.87,90.7,90.73,83341.0,90.0256,90.0653,89.8968,89.9265,83341.0
2017-07-28 15:10:00,90.72,90.73,90.55,90.59,33432.0,89.9166,89.9265,89.7481,89.7878,33432.0
2017-07-28 15:20:00,90.59,90.78,90.57,90.76,59442.0,89.7878,89.9761,89.7679,89.9563,59442.0
2017-07-28 15:30:00,90.75,90.75,90.54,90.56,42942.0,89.9463,89.9463,89.7382,89.758,42942.0
2017-07-28 15:40:00,90.56,90.65,90.55,90.55,98801.0,89.758,89.8472,89.7481,89.7481,98801.0
2017-07-28 15:50:00,90.56,90.65,90.52,90.61,136776.0,89.758,89.8472,89.7184,89.8076,136776.0
2017-07-31 09:30:00,90.81,91.05,90.76,90.84,83644.0,90.0058,90.2437,89.9563,90.0355,83644.0
2017-07-31 09:40:00,90.81,90.81,90.51,90.56,73040.0,90.0058,90.0058,89.7085,89.758,73040.0
2017-07-31 09:50:00,90.56,90.8,90.26,90.29,79651.0,89.758,89.9959,89.4607,89.4904,79651.0
2017-07-31 10:00:00,90.28,90.42,90.12,90.33,67141.0,89.4805,89.6193,89.3219,89.5301,67141.0
2017-07-31 10:10:00,90.35,90.48,90.33,90.35,48622.0,89.5499,89.6787,89.5301,89.5499,48622.0
2017-07-31 10:20:00,90.33,90.49,90.18,90.2,74137.0,89.5301,89.6886,89.3814,89.4012,74137.0
2017-07-31 10:30:00,90.17,90.21,89.87,89.94,56925.0,89.3715,89.4111,89.0741,89.1435,56925.0
2017-07-31 10:40:00,89.96,90.12,89.95,90.09,112979.0,89.1633,89.3219,89.1534,89.2922,112979.0
2017-07-31 10:50:00,90.07,90.27,89.96,90.2,37191.0,89.2724,89.4706,89.1633,89.4012,37191.0
2017-07-31 11:00:00,90.23,90.48,90.23,90.48,47513.0,89.4309,89.6787,89.4309,89.6787,47513.0
2017-07-31 11:10:00,90.47,90.59,90.39,90.56,51181.0,89.6688,89.7878,89.5895,89.758,51181.0
2017-07-31 11:20:00,90.57,90.59,90.39,90.43,27127.0,89.7679,89.7878,89.5895,89.6292,27127.0
2017-07-31 11:30:00,90.46,90.63,90.44,90.56,75221.0,89.6589,89.8274,89.6391,89.758,75221.0
2017-07-31 11:40:00,90.54,90.74,90.54,90.66,20071.0,89.7382,89.9364,89.7382,89.8571,20071.0
2017-07-31 11:50:00,90.64,90.79,90.59,90.77,59621.0,89.8373,89.986,89.7878,89.9662,59621.0
2017-07-31 12:00:00,90.74,90.76,90.58,90.67,36076.0,89.9364,89.9563,89.7778,89.867,36076.0
2017-07-31 12:10:00,90.69,90.85,90.65,90.85,31134.0,89.8869,90.0455,89.8472,90.0455,31134.0
2017-07-31 12:20:00,90.85,90.89,90.8,90.84,20594.0,90.0455,90.0851,89.9959,90.0355,20594.0
2017-07-31 12:30:00,90.83,90.83,90.7,90.78,22067.0,90.0256,90.0256,89.8968,89.9761,22067.0
2017-07-31 12:40:00,90.79,90.87,90.76,90.79,40607.0,89.986,90.0653,89.9563,89.986,40607.0
2017-07-31 12:50:00,90.8,90.83,90.73,90.82,25391.0,89.9959,90.0256,89.9265,90.0157,25391.0
2017-07-31 13:00:00,90.83,90.88,90.72,90.86,40471.0,90.0256,90.0752,89.9166,90.0554,40471.0
2017-07-31 13:10:00,90.85,90.92,90.74,90.76,48481.0,90.0455,90.1148,89.9364,89.9563,48481.0
2017-07-31 13:20:00,90.77,90.83,90.7,90.77,44362.0,89.9662,90.0256,89.8968,89.9662,44362.0
2017-07-31 13:30:00,90.76,90.8,90.7,90.71,50569.0,89.9563,89.9959,89.8968,89.9067,50569.0
2017-07-31 13:40:00,90.7,90.73,90.69,90.7,28995.0,89.8968,89.9265,89.8869,89.8968,28995.0
2017-07-31 13:50:00,90.71,90.88,90.7,90.84,29870.0,89.9067,90.0752,89.8968,90.0355,29870.0
2017-07-31 14:00:00,90.82,90.82,90.63,90.64,35550.0,90.0157,90.0157,89.8274,89.8373,35550.0
2017-07-31 14:10:00,90.65,90.96,90.64,90.96,31653.0,89.8472,90.1545,89.8373,90.1545,31653.0
2017-07-31 14:20:00,90.96,90.96,90.82,90.83,44100.0,90.1545,90.1545,90.0157,90.0256,44100.0
2017-07-31 14:30:00,90.83,90.89,90.75,90.81,37497.0,90.0256,90.0851,89.9463,90.0058,37497.0
2017-07-31 14:40:00,90.81,90.87,90.67,90.7,82534.0,90.0058,90.0653,89.867,89.8968,82534.0
2017-07-31 14:50:00,90.7,90.71,90.64,90.7,37752.0,89.8968,89.9067,89.8373,89.8968,37752.0
2017-07-31 15:00:00,90.69,90.83,90.69,90.82,34244.0,89.8869,90.0256,89.8869,90.0157,34244.0
2017-07-31 15:10:00,90.83,90.98,90.82,90.95,55112.0,90.0256,90.1743,90.0157,90.1446,55112.0
2017-07-31 15:20:00,90.96,90.98,90.91,90.93,42643.0,90.1545,90.1743,90.1049,90.1247,42643.0
2017-07-31 15:30:00,90.94,90.95,90.85,90.9,58382.0,90.1347,90.1446,90.0455,90.095,58382.0
2017-07-31 15:40:00,90.9,91.0,90.88,90.91,91273.0,90.095,90.1941,90.0752,90.1049,91273.0
2017-07-31 15:50:00,90.91,90.95,90.75,90.81,309604.0,90.1049,90.1446,89.9463,90.0058,309604.0
2017-08-01 09:30:00,91.37,91.44,90.89,91.3,118165.0,90.5609,90.6302,90.0851,90.4915,118165.0
2017-08-01 09:40:00,91.27,91.41,91.12,91.15,65165.0,90.4617,90.6005,90.3131,90.3428,65165.0
2017-08-01 09:50:00,91.14,91.31,90.93,91.25,62068.0,90.3329,90.5014,90.1247,90.4419,62068.0
2017-08-01 10:00:00,91.26,91.52,91.19,91.39,82771.0,90.4518,90.7095,90.3824,90.5807,82771.0
2017-08-01 10:10:00,91.39,91.54,91.33,91.51,40355.0,90.5807,90.7293,90.5212,90.6996,40355.0
2017-08-01 10:20:00,91.51,91.52,91.27,91.29,55696.0,90.6996,90.7095,90.4617,90.4816,55696.0
2017-08-01 10:30:00,91.3,91.46,91.22,91.46,30427.0,90.4915,90.6501,90.4122,90.6501,30427.0
2017-08-01 10:40:00,91.45,91.7,91.41,91.68,44145.0,90.6401,90.8879,90.6005,90.8681,44145.0
2017-08-01 10:50:00,91.69,91.78,91.56,91.59,54194.0,90.878,90.9672,90.7492,90.7789,54194.0
2017-08-01 11:00:00,91.57,91.59,91.19,91.22,94907.0,90.7591,90.7789,90.3824,90.4122,94907.0
2017-08-01 11:10:00,91.25,91.41,91.25,91.31,41672.0,90.4419,90.6005,90.4419,90.5014,41672.0
2017-08-01 11:20:00,91.32,91.42,91.31,91.38,102807.0,90.5113,90.6104,90.5014,90.5708,102807.0
2017-08-01 11:30:00,91.38,91.42,91.31,91.37,138007.0,90.5708,90.6104,90.5014,90.5609,138007.0
2017-08-01 11:40:00,91.37,91.4,91.32,91.35,28559.0,90.5609,90.5906,90.5113,90.541,28559.0
2017-08-01 11:50:00,91.36,91.41,91.27,91.41,66677.0,90.5509,90.6005,90.4617,90.6005,66677.0
2017-08-01 12:00:00,91.42,91.42,91.3,91.39,33774.0,90.6104,90.6104,90.4915,90.5807,33774.0
2017-08-01 12:10:00,91.39,91.47,91.37,91.46,58786.0,90.5807,90.66,90.5609,90.6501,58786.0
2017-08-01 12:20:00,91.46,91.49,91.3,91.36,27707.0,90.6501,90.6798,90.4915,90.5509,27707.0
2017-08-01 12:30:00,91.35,91.41,91.33,91.38,66166.0,90.541,90.6005,90.5212,90.5708,66166.0
2017-08-01 12:40:00,91.39,91.39,91.21,91.23,20486.0,90.5807,90.5807,90.4023,90.4221,20486.0
2017-08-01 12:50:00,91.23,91.26,91.21,91.24,43610.0,90.4221,90.4518,90.4023,90.432,43610.0
2017-08-01 13:00:00,91.23,91.33,91.22,91.31,44418.0,90.4221,90.5212,90.4122,90.5014,44418.0
2017-08-01 13:10:00,91.31,91.32,91.26,91.3,15355.0,90.5014,90.5113,90.4518,90.4915,15355.0
2017-08-01 13:20:00,91.3,91.42,91.29,91.36,71073.0,90.4915,90.6104,90.4816,90.5509,71073.0
2017-08-01 13:30:00,91.36,91.4,91.33,91.35,31852.0,90.5509,90.5906,90.5212,90.541,31852.0
2017-08-01 13:40:00,91.35,91.41,91.31,91.38,45455.0,90.541,90.6005,90.5014,90.5708,45455.0
2017-08-01 13:50:00,91.39,91.41,91.21,91.24,44602.0,90.5807,90.6005,90.4023,90.432,44602.0
2017-08-01 14:00:00,91.24,91.33,91.23,91.25,23400.0,90.432,90.5212,90.4221,90.4419,23400.0
2017-08-01 14:10:00,91.24,91.28,91.22,91.25,21288.0,90.432,90.4716,90.4122,90.4419,21288.0
2017-08-01 14:20:00,91.24,91.25,91.18,91.23,24340.0,90.432,90.4419,90.3725,90.4221,24340.0
2017-08-01 14:30:00,91.23,91.29,91.2,91.25,40701.0,90.4221,90.4816,90.3924,90.4419,40701.0
2017-08-01 14:40:00,91.25,91.3,91.23,91.23,54521.0,90.4419,90.4915,90.4221,90.4221,54521.0
2017-08-01 14:50:00,91.22,91.3,91.21,91.3,94026.0,90.4122,90.4915,90.4023,90.4915,94026.0
2017-08-01 15:00:00,91.3,91.41,91.29,91.29,57604.0,90.4915,90.6005,90.4816,90.4816,57604.0
2017-08-01 15:10:00,91.29,91.29,91.21,91.26,36509.0,90.4816,90.4816,90.4023,90.4518,36509.0
2017-08-01 15:20:00,91.25,91.26,91.21,91.23,45449.0,90.4419,90.4518,90.4023,90.4221,45449.0
2017-08-01 15:30:00,91.23,91.27,91.15,91.24,155853.0,90.4221,90.4617,90.3428,90.432,155853.0
2017-08-01 15:40:00,91.23,91.27,91.21,91.21,52182.0,90.4221,90.4617,90.4023,90.4023,52182.0
2017-08-01 15:50:00,91.21,91.3,91.17,91.26,158772.0,90.4023,90.4915,90.3626,90.4518,158772.0
2017-08-02 09:30:00,91.35,91.35,90.62,90.7,126220.0,90.541,90.541,89.8175,89.8968,126220.0
2017-08-02 09:40:00,90.72,90.83,90.44,90.76,134518.0,89.9166,90.0256,89.6391,89.9563,134518.0
2017-08-02 09:50:00,90.77,90.89,90.65,90.69,43838.0,89.9662,90.0851,89.8472,89.8869,43838.0
2017-08-02 10:00:00,90.69,90.76,90.58,90.67,70939.0,89.8869,89.9563,89.7778,89.867,70939.0
2017-08-02 10:10:00,90.65,90.65,90.45,90.46,51660.0,89.8472,89.8472,89.649,89.6589,51660.0
2017-08-02 10:20:00,90.43,90.48,90.24,90.28,73115.0,89.6292,89.6787,89.4409,89.4805,73115.0
2017-08-02 10:30:00,90.31,90.47,90.27,90.42,68079.0,89.5102,89.6688,89.4706,89.6193,68079.0
2017-08-02 10:40:00,90.43,90.43,90.02,90.02,107999.0,89.6292,89.6292,89.2228,89.2228,107999.0
2017-08-02 10:50:00,90.05,90.25,89.64,89.78,105474.0,89.2525,89.4508,88.8462,88.9849,105474.0
2017-08-02 11:00:00,89.79,89.81,89.02,89.03,154895.0,88.9948,89.0147,88.2317,88.2416,154895.0
2017-08-02 11:10:00,89.03,89.63,88.99,89.6,129787.0,88.2416,88.8363,88.2019,88.8065,129787.0
2017-08-02 11:20:00,89.57,89.83,89.43,89.54,59088.0,88.7768,89.0345,88.638,88.7471,59088.0
2017-08-02 11:30:00,89.56,89.63,89.41,89.62,93226.0,88.7669,88.8363,88.6182,88.8263,93226.0
2017-08-02 11:40:00,89.6,89.69,89.46,89.52,45704.0,88.8065,88.8957,88.6678,88.7272,45704.0
2017-08-02 11:50:00,89.52,89.73,89.51,89.59,42298.0,88.7272,88.9354,88.7173,88.7966,42298.0
2017-08-02 12:00:00,89.59,89.61,89.44,89.46,39571.0,88.7966,88.8164,88.6479,88.6678,39571.0
2017-08-02 12:10:00,89.45,89.64,89.41,89.64,27143.0,88.6579,88.8462,88.6182,88.8462,27143.0
2017-08-02 12:20:00,89.66,89.66,89.49,89.5,23840.0,88.866,88.866,88.6975,88.7074,23840.0
2017-08-02 12:30:00,89.51,89.56,89.39,89.46,48368.0,88.7173,88.7669,88.5984,88.6678,48368.0
2017-08-02 12:40:00,89.45,89.54,89.42,89.49,49085.0,88.6579,88.7471,88.6281,88.6975,49085.0
2017-08-02 12:50:00,89.49,89.49,89.35,89.43,25040.0,88.6975,88.6975,88.5587,88.638,25040.0
2017-08-02 13:00:00,89.44,89.44,89.15,89.17,61798.0,88.6479,88.6479,88.3605,88.3803,61798.0
2017-08-02 13:10:00,89.2,89.22,89.1,89.16,138473.0,88.4101,88.4299,88.311,88.3704,138473.0
2017-08-02 13:20:00,89.17,89.22,89.15,89.19,78534.0,88.3803,88.4299,88.3605,88.4002,78534.0
2017-08-02 13:30:00,89.19,89.47,89.15,89.4,111661.0,88.4002,88.6777,88.3605,88.6083,111661.0
2017-08-02 13:40:00,89.42,89.55,89.42,89.52,132140.0,88.6281,88.757,88.6281,88.7272,132140.0
2017-08-02 13:50:00,89.52,89.73,89.52,89.67,47462.0,88.7272,88.9354,88.7272,88.8759,47462.0
2017-08-02 14:00:00,89.69,89.71,89.55,89.57,29890.0,88.8957,88.9156,88.757,88.7768,29890.0
2017-08-02 14:10:00,89.57,89.57,89.49,89.5,57891.0,88.7768,88.7768,88.6975,88.7074,57891.0
2017-08-02 14:20:00,89.49,89.63,89.47,89.59,26847.0,88.6975,88.8363,88.6777,88.7966,26847.0
2017-08-02 14:30:00,89.58,89.72,89.52,89.62,39431.0,88.7867,88.9255,88.7272,88.8263,39431.0
2017-08-02 14:40:00,89.63,89.7,89.55,89.59,45525.0,88.8363,88.9056,88.757,88.7966,45525.0
2017-08-02 14:50:00,89.58,89.7,89.53,89.64,58170.0,88.7867,88.9056,88.7371,88.8462,58170.0
2017-08-02 15:00:00,89.63,89.75,89.57,89.72,57855.0,88.8363,88.9552,88.7768,88.9255,57855.0
2017-08-02 15:10:00,89.71,89.75,89.62,89.66,61525.0,88.9156,88.9552,88.8263,88.866,61525.0
2017-08-02 15:20:00,89.66,89.75,89.6,89.74,57582.0,88.866,88.9552,88.8065,88.9453,57582.0
2017-08-02 15:30:00,89.74,89.75,89.53,89.6,92949.0,88.9453,88.9552,88.7371,88.8065,92949.0
2017-08-02 15:40:00,89.6,89.76,89.55,89.76,104149.0,88.8065,88.9651,88.757,88.9651,104149.0
2017-08-02 15:50:00,89.75,89.97,89.73,89.87,292766.0,88.9552,89.1732,88.9354,89.0741,292766.0
2017-08-03 09:30:00,90.0,90.1,89.52,89.72,67306.0,89.203,89.3021,88.7272,88.9255,67306.0
2017-08-03 09:40:00,89.72,90.01,89.58,89.78,49064.0,88.9255,89.2129,88.7867,88.9849,49064.0
2017-08-03 09:50:00,89.8,89.91,89.45,89.56,32940.0,89.0048,89.1138,88.6579,88.7669,32940.0
2017-08-03 10:00:00,89.57,89.92,89.56,89.76,67665.0,88.7768,89.1237,88.7669,88.9651,67665.0
2017-08-03 10:10:00,89.77,89.8,89.43,89.6,53059.0,88.975,89.0048,88.638,88.8065,53059.0
2017-08-03 10:20:00,89.61,89.77,89.6,89.7,33912.0,88.8164,88.975,88.8065,88.9056,33912.0
2017-08-03 10:30:00,89.7,89.72,89.48,89.58,35958.0,88.9056,88.9255,88.6876,88.7867,35958.0
2017-08-03 10:40:00,89.56,89.64,89.43,89.48,38042.0,88.7669,88.8462,88.638,88.6876,38042.0
2017-08-03 10:50:00,89.48,89.57,89.42,89.52,58266.0,88.6876,88.7768,88.6281,88.7272,58266.0
2017-08-03 11:00:00,89.51,89.88,89.5,89.88,54191.0,88.7173,89.084,88.7074,89.084,54191.0
2017-08-03 11:10:00,89.9,89.9,89.66,89.69,19421.0,89.1039,89.1039,88.866,88.8957,19421.0
2017-08-03 11:20:00,89.67,89.88,89.67,89.87,40839.0,88.8759,89.084,88.8759,89.0741,40839.0
2017-08-03 11:30:00,89.86,89.97,89.76,89.93,45010.0,89.0642,89.1732,88.9651,89.1336,45010.0
2017-08-03 11:40:00,89.93,89.96,89.86,89.92,22153.0,89.1336,89.1633,89.0642,89.1237,22153.0
2017-08-03 11:50:00,89.91,90.0,89.9,89.92,37061.0,89.1138,89.203,89.1039,89.1237,37061.0
2017-08-03 12:00:00,89.92,90.05,89.91,89.93,33898.0,89.1237,89.2525,89.1138,89.1336,33898.0
2017-08-03 12:10:00,89.95,90.22,89.95,90.22,49401.0,89.1534,89.421,89.1534,89.421,49401.0
2017-08-03 12:20:00,90.2,90.31,90.12,90.3,22855.0,89.4012,89.5102,89.3219,89.5003,22855.0
2017-08-03 12:30:00,90.3,90.33,90.26,90.32,16841.0,89.5003,89.5301,89.4607,89.5201,16841.0
2017-08-03 12:40:00,90.31,90.31,90.1,90.17,43801.0,89.5102,89.5102,89.3021,89.3715,43801.0
2017-08-03 12:50:00,90.16,90.24,90.15,90.19,16630.0,89.3616,89.4409,89.3517,89.3913,16630.0
2017-08-03 13:00:00,90.19,90.2,90.09,90.15,17920.0,89.3913,89.4012,89.2922,89.3517,17920.0
2017-08-03 13:10:00,90.15,90.19,90.12,90.15,10781.0,89.3517,89.3913,89.3219,89.3517,10781.0
2017-08-03 13:20:00,90.15,90.15,90.03,90.05,24482.0,89.3517,89.3517,89.2327,89.2525,24482.0
2017-08-03 13:30:00,90.06,90.16,90.03,90.15,40719.0,89.2625,89.3616,89.2327,89.3517,40719.0
2017-08-03 13:40:00,90.17,90.23,90.16,90.18,25413.0,89.3715,89.4309,89.3616,89.3814,25413.0
2017-08-03 13:50:00,90.19,90.3,90.17,90.27,28664.0,89.3913,89.5003,89.3715,89.4706,28664.0
2017-08-03 14:00:00,90.26,90.35,90.25,90.33,30580.0,89.4607,89.5499,89.4508,89.5301,30580.0
2017-08-03 14:10:00,90.32,90.32,90.21,90.26,35958.0,89.5201,89.5201,89.4111,89.4607,35958.0
2017-08-03 14:20:00,90.27,90.36,90.27,90.35,25726.0,89.4706,89.5598,89.4706,89.5499,25726.0
2017-08-03 14:30:00,90.34,90.36,90.27,90.28,34016.0,89.54,89.5598,89.4706,89.4805,34016.0
2017-08-03 14:40:00,90.28,90.33,90.25,90.29,31162.0,89.4805,89.5301,89.4508,89.4904,31162.0
2017-08-03 14:50:00,90.29,90.32,90.23,90.26,39712.0,89.4904,89.5201,89.4309,89.4607,39712.0
2017-08-03 15:00:00,90.27,90.36,90.27,90.31,43517.0,89.4706,89.5598,89.4706,89.5102,43517.0
2017-08-03 15:10:00,90.31,90.43,90.28,90.38,46456.0,89.5102,89.6292,89.4805,89.5796,46456.0
2017-08-03 15:20:00,90.39,90.42,90.36,90.39,33815.0,89.5895,89.6193,89.5598,89.5895,33815.0
2017-08-03 15:30:00,90.39,90.39,90.11,90.23,117290.0,89.5895,89.5895,89.312,89.4309,117290.0
2017-08-03 15:40:00,90.23,90.28,90.17,90.18,150692.0,89.4309,89.4805,89.3715,89.3814,150692.0
2017-08-03 15:50:00,90.18,90.36,90.14,90.34,266957.0,89.3814,89.5598,89.3417,89.54,266957.0
2017-08-04 09:30:00,90.61,90.73,90.38,90.59,52814.0,89.8076,89.9265,89.5796,89.7878,52814.0
2017-08-04 09:40:00,90.6,90.87,90.53,90.75,27649.0,89.7977,90.0653,89.7283,89.9463,27649.0
2017-08-04 09:50:00,90.73,90.76,90.48,90.5,24849.0,89.9265,89.9563,89.6787,89.6986,24849.0
2017-08-04 10:00:00,90.53,90.62,90.44,90.45,37156.0,89.7283,89.8175,89.6391,89.649,37156.0
2017-08-04 10:10:00,90.44,90.6,90.37,90.6,29225.0,89.6391,89.7977,89.5697,89.7977,29225.0
2017-08-04 10:20:00,90.61,90.8,90.54,90.78,78737.0,89.8076,89.9959,89.7382,89.9761,78737.0
2017-08-04 10:30:00,90.76,90.83,90.69,90.75,85364.0,89.9563,90.0256,89.8869,89.9463,85364.0
2017-08-04 10:40:00,90.72,90.78,90.68,90.73,19303.0,89.9166,89.9761,89.877,89.9265,19303.0
2017-08-04 10:50:00,90.74,90.77,90.59,90.64,36363.0,89.9364,89.9662,89.7878,89.8373,36363.0
2017-08-04 11:00:00,90.65,90.7,90.58,90.58,29635.0,89.8472,89.8968,89.7778,89.7778,29635.0
2017-08-04 11:10:00,90.57,90.73,90.57,90.73,47650.0,89.7679,89.9265,89.7679,89.9265,47650.0
2017-08-04 11:20:00,90.73,90.74,90.56,90.62,33375.0,89.9265,89.9364,89.758,89.8175,33375.0
2017-08-04 11:30:00,90.63,90.7,90.59,90.67,21154.0,89.8274,89.8968,89.7878,89.867,21154.0
2017-08-04 11:40:00,90.66,90.68,90.42,90.48,39790.0,89.8571,89.877,89.6193,89.6787,39790.0
2017-08-04 11:50:00,90.47,90.53,90.4,90.5,47155.0,89.6688,89.7283,89.5994,89.6986,47155.0
2017-08-04 12:00:00,90.5,90.5,90.35,90.39,27687.0,89.6986,89.6986,89.5499,89.5895,27687.0
2017-08-04 12:10:00,90.4,90.49,90.37,90.47,71397.0,89.5994,89.6886,89.5697,89.6688,71397.0
2017-08-04 12:20:00,90.48,90.49,90.42,90.46,22758.0,89.6787,89.6886,89.6193,89.6589,22758.0
2017-08-04 12:30:00,90.47,90.47,90.28,90.36,46193.0,89.6688,89.6688,89.4805,89.5598,46193.0
2017-08-04 12:40:00,90.36,90.38,90.28,90.35,21327.0,89.5598,89.5796,89.4805,89.5499,21327.0
2017-08-04 12:50:00,90.34,90.46,90.34,90.41,10226.0,89.54,89.6589,89.54,89.6094,10226.0
2017-08-04 13:00:00,90.4,90.47,90.33,90.39,17238.0,89.5994,89.6688,89.5301,89.5895,17238.0
2017-08-04 13:10:00,90.39,90.4,90.32,90.36,17982.0,89.5895,89.5994,89.5201,89.5598,17982.0
2017-08-04 13:20:00,90.36,90.39,90.3,90.36,20620.0,89.5598,89.5895,89.5003,89.5598,20620.0
2017-08-04 13:30:00,90.36,90.42,90.35,90.39,27113.0,89.5598,89.6193,89.5499,89.5895,27113.0
2017-08-04 13:40:00,90.38,90.42,90.36,90.42,23988.0,89.5796,89.6193,89.5598,89.6193,23988.0
2017-08-04 13:50:00,90.41,90.51,90.41,90.48,28670.0,89.6094,89.7085,89.6094,89.6787,28670.0
2017-08-04 14:00:00,90.48,90.57,90.46,90.56,34342.0,89.6787,89.7679,89.6589,89.758,34342.0
2017-08-04 14:10:00,90.56,90.65,90.54,90.63,35963.0,89.758,89.8472,89.7382,89.8274,35963.0
2017-08-04 14:20:00,90.64,90.67,90.5,90.53,28459.0,89.8373,89.867,89.6986,89.7283,28459.0
2017-08-04 14:30:00,90.55,90.6,90.51,90.58,39211.0,89.7481,89.7977,89.7085,89.7778,39211.0
2017-08-04 14:40:00,90.59,90.62,90.57,90.57,22558.0,89.7878,89.8175,89.7679,89.7679,22558.0
2017-08-04 14:50:00,90.56,90.57,90.4,90.4,21313.0,89.758,89.7679,89.5994,89.5994,21313.0
2017-08-04 15:00:00,90.4,90.46,90.37,90.43,56226.0,89.5994,89.6589,89.5697,89.6292,56226.0
2017-08-04 15:10:00,90.44,90.48,90.36,90.36,24825.0,89.6391,89.6787,89.5598,89.5598,24825.0
2017-08-04 15:20:00,90.37,90.39,90.31,90.35,34898.0,89.5697,89.5895,89.5102,89.5499,34898.0
2017-08-04 15:30:00,90.36,90.38,90.25,90.29,38940.0,89.5598,89.5796,89.4508,89.4904,38940.0
2017-08-04 15:40:00,90.3,90.33,90.26,90.28,56960.0,89.5003,89.5301,89.4607,89.4805,56960.0
2017-08-04 15:50:00,90.29,90.45,90.29,90.43,148280.0,89.4904,89.649,89.4904,89.6292,148280.0
2017-08-07 09:30:00,90.55,90.7,90.4,90.4,74802.0,89.7481,89.8968,89.5994,89.5994,74802.0
2017-08-07 09:40:00,90.38,90.51,90.36,90.39,30422.0,89.5796,89.7085,89.5598,89.5895,30422.0
2017-08-07 09:50:00,90.36,90.47,90.2,90.43,48973.0,89.5598,89.6688,89.4012,89.6292,48973.0
2017-08-07 10:00:00,90.4,90.51,90.31,90.31,48752.0,89.5994,89.7085,89.5102,89.5102,48752.0
2017-08-07 10:10:00,90.3,90.4,90.25,90.28,19289.0,89.5003,89.5994,89.4508,89.4805,19289.0
2017-08-07 10:20:00,90.3,90.41,90.25,90.41,19731.0,89.5003,89.6094,89.4508,89.6094,19731.0
2017-08-07 10:30:00,90.38,90.41,90.36,90.4,10280.0,89.5796,89.6094,89.5598,89.5994,10280.0
2017-08-07 10:40:00,90.41,90.42,90.32,90.4,15610.0,89.6094,89.6193,89.5201,89.5994,15610.0
2017-08-07 10:50:00,90.37,90.41,90.36,90.4,15760.0,89.5697,89.6094,89.5598,89.5994,15760.0
2017-08-07 11:00:00,90.41,90.46,90.35,90.44,19507.0,89.6094,89.6589,89.5499,89.6391,19507.0
2017-08-07 11:10:00,90.45,90.57,90.45,90.53,19102.0,89.649,89.7679,89.649,89.7283,19102.0
2017-08-07 11:20:00,90.5,90.6,90.45,90.56,46019.0,89.6986,89.7977,89.649,89.758,46019.0
2017-08-07 11:30:00,90.58,90.64,90.54,90.64,27471.0,89.7778,89.8373,89.7382,89.8373,27471.0
2017-08-07 11:40:00,90.62,90.62,90.48,90.48,11427.0,89.8175,89.8175,89.6787,89.6787,11427.0
2017-08-07 11:50:00,90.48,90.5,90.37,90.45,18703.0,89.6787,89.6986,89.5697,89.649,18703.0
2017-08-07 12:00:00,90.44,90.46,90.38,90.4,14893.0,89.6391,89.6589,89.5796,89.5994,14893.0
2017-08-07 12:10:00,90.41,90.44,90.29,90.31,31470.0,89.6094,89.6391,89.4904,89.5102,31470.0
2017-08-07 12:20:00,90.31,90.31,90.15,90.17,23225.0,89.5102,89.5102,89.3517,89.3715,23225.0
2017-08-07 12:30:00,90.17,90.33,90.12,90.3,38909.0,89.3715,89.5301,89.3219,89.5003,38909.0
2017-08-07 12:40:00,90.3,90.32,90.25,90.29,11784.0,89.5003,89.5201,89.4508,89.4904,11784.0
2017-08-07 12:50:00,90.29,90.33,90.27,90.3,25883.0,89.4904,89.5301,89.4706,89.5003,25883.0
2017-08-07 13:00:00,90.3,90.33,90.27,90.32,5587.0,89.5003,89.5301,89.4706,89.5201,5587.0
2017-08-07 13:10:00,90.31,90.35,90.25,90.28,10006.0,89.5102,89.5499,89.4508,89.4805,10006.0
2017-08-07 13:20:00,90.28,90.35,90.27,90.33,9201.0,89.4805,89.5499,89.4706,89.5301,9201.0
2017-08-07 13:30:00,90.34,90.35,90.28,90.28,6489.0,89.54,89.5499,89.4805,89.4805,6489.0
2017-08-07 13:40:00,90.28,90.32,90.26,90.31,12767.0,89.4805,89.5201,89.4607,89.5102,12767.0
2017-08-07 13:50:00,90.31,90.35,90.3,90.35,13840.0,89.5102,89.5499,89.5003,89.5499,13840.0
2017-08-07 14:00:00,90.34,90.44,90.34,90.44,24506.0,89.54,89.6391,89.54,89.6391,24506.0
2017-08-07 14:10:00,90.42,90.42,90.37,90.4,10646.0,89.6193,89.6193,89.5697,89.5994,10646.0
2017-08-07 14:20:00,90.39,90.43,90.37,90.4,13226.0,89.5895,89.6292,89.5697,89.5994,13226.0
2017-08-07 14:30:00,90.41,90.46,90.4,90.46,12083.0,89.6094,89.6589,89.5994,89.6589,12083.0
2017-08-07 14:40:00,90.47,90.47,90.38,90.39,9999.0,89.6688,89.6688,89.5796,89.5895,9999.0
2017-08-07 14:50:00,90.39,90.41,90.39,90.4,13244.0,89.5895,89.6094,89.5895,89.5994,13244.0
2017-08-07 15:00:00,90.39,90.4,90.32,90.35,25487.0,89.5895,89.5994,89.5201,89.5499,25487.0
2017-08-07 15:10:00,90.36,90.38,90.26,90.27,16983.0,89.5598,89.5796,89.4607,89.4706,16983.0
2017-08-07 15:20:00,90.28,90.4,90.26,90.4,24819.0,89.4805,89.5994,89.4607,89.5994,24819.0
2017-08-07 15:30:00,90.4,90.43,90.33,90.41,27761.0,89.5994,89.6292,89.5301,89.6094,27761.0
2017-08-07 15:40:00,90.4,90.49,90.37,90.45,56131.0,89.5994,89.6886,89.5697,89.649,56131.0
2017-08-07 15:50:00,90.45,90.52,90.42,90.49,179491.0,89.649,89.7184,89.6193,89.6886,179491.0
2017-08-08 09:30:00,90.18,90.23,89.92,90.02,58192.0,89.3814,89.4309,89.1237,89.2228,58192.0
2017-08-08 09:40:00,90.02,90.1,89.64,89.81,112465.0,89.2228,89.3021,88.8462,89.0147,112465.0
2017-08-08 09:50:00,89.87,90.04,89.84,89.9,43742.0,89.0741,89.2426,89.0444,89.1039,43742.0
2017-08-08 10:00:00,89.9,89.98,89.64,89.68,77711.0,89.1039,89.1832,88.8462,88.8858,77711.0
2017-08-08 10:10:00,89.68,89.89,89.54,89.89,94777.0,88.8858,89.094,88.7471,89.094,94777.0
2017-08-08 10:20:00,89.91,89.93,89.76,89.8,28557.0,89.1138,89.1336,88.9651,89.0048,28557.0
2017-08-08 10:30:00,89.77,89.86,89.71,89.84,54297.0,88.975,89.0642,88.9156,89.0444,54297.0
2017-08-08 10:40:00,89.82,89.91,89.72,89.86,35549.0,89.0246,89.1138,88.9255,89.0642,35549.0
2017-08-08 10:50:00,89.87,90.17,89.77,90.17,55603.0,89.0741,89.3715,88.975,89.3715,55603.0
2017-08-08 11:00:00,90.15,90.26,90.07,90.2,28237.0,89.3517,89.4607,89.2724,89.4012,28237.0
2017-08-08 11:10:00,90.19,90.25,90.1,90.22,24195.0,89.3913,89.4508,89.3021,89.421,24195.0
2017-08-08 11:20:00,90.21,90.37,90.16,90.36,31040.0,89.4111,89.5697,89.3616,89.5598,31040.0
2017-08-08 11:30:00,90.34,90.45,90.34,90.43,18617.0,89.54,89.649,89.54,89.6292,18617.0
2017-08-08 11:40:00,90.44,90.56,90.42,90.52,18816.0,89.6391,89.758,89.6193,89.7184,18816.0
2017-08-08 11:50:00,90.51,90.64,90.51,90.62,22499.0,89.7085,89.8373,89.7085,89.8175,22499.0
2017-08-08 12:00:00,90.62,90.73,90.56,90.72,23658.0,89.8175,89.9265,89.758,89.9166,23658.0
2017-08-08 12:10:00,90.7,90.74,90.65,90.7,56852.0,89.8968,89.9364,89.8472,89.8968,56852.0
2017-08-08 12:20:00,90.7,90.89,90.69,90.84,36401.0,89.8968,90.0851,89.8869,90.0355,36401.0
2017-08-08 12:30:00,90.83,90.84,90.75,90.75,16737.0,90.0256,90.0355,89.9463,89.9463,16737.0
2017-08-08 12:40:00,90.75,90.82,90.71,90.81,17144.0,89.9463,90.0157,89.9067,90.0058,17144.0
2017-08-08 12:50:00,90.81,90.87,90.77,90.79,25671.0,90.0058,90.0653,89.9662,89.986,25671.0
2017-08-08 13:00:00,90.77,90.78,90.68,90.78,17697.0,89.9662,89.9761,89.877,89.9761,17697.0
2017-08-08 13:10:00,90.77,90.8,90.74,90.76,16757.0,89.9662,89.9959,89.9364,89.9563,16757.0
2017-08-08 13:20:00,90.76,90.84,90.72,90.73,30947.0,89.9563,90.0355,89.9166,89.9265,30947.0
2017-08-08 13:30:00,90.72,90.74,90.55,90.61,31624.0,89.9166,89.9364,89.7481,89.8076,31624.0
2017-08-08 13:40:00,90.63,90.68,90.61,90.68,27966.0,89.8274,89.877,89.8076,89.877,27966.0
2017-08-08 13:50:00,90.7,90.76,90.66,90.67,15029.0,89.8968,89.9563,89.8571,89.867,15029.0
2017-08-08 14:00:00,90.68,90.68,90.57,90.6,12577.0,89.877,89.877,89.7679,89.7977,12577.0
2017-08-08 14:10:00,90.59,90.65,90.59,90.59,16358.0,89.7878,89.8472,89.7878,89.7878,16358.0
2017-08-08 14:20:00,90.59,90.68,90.59,90.62,27629.0,89.7878,89.877,89.7878,89.8175,27629.0
2017-08-08 14:30:00,90.61,90.64,90.53,90.54,14287.0,89.8076,89.8373,89.7283,89.7382,14287.0
2017-08-08 14:40:00,90.53,90.56,90.46,90.49,18004.0,89.7283,89.758,89.6589,89.6886,18004.0
2017-08-08 14:50:00,90.47,90.5,90.44,90.46,97122.0,89.6688,89.6986,89.6391,89.6589,97122.0
2017-08-08 15:00:00,90.46,90.47,90.38,90.41,48121.0,89.6589,89.6688,89.5796,89.6094,48121.0
2017-08-08 15:10:00,90.42,90.48,90.42,90.45,44428.0,89.6193,89.6787,89.6193,89.649,44428.0
2017-08-08 15:20:00,90.45,90.51,90.2,90.24,121356.0,89.649,89.7085,89.4012,89.4409,121356.0
2017-08-08 15:30:00,90.24,90.27,89.98,90.17,60505.0,89.4409,89.4706,89.1832,89.3715,60505.0
2017-08-08 15:40:00,90.16,90.24,90.12,90.19,77298.0,89.3616,89.4409,89.3219,89.3913,77298.0
2017-08-08 15:50:00,90.2,90.28,90.1,90.25,158956.0,89.4012,89.4805,89.3021,89.4508,158956.0
2017-08-09 09:30:00,89.69,90.11,89.62,90.11,71335.0,88.8957,89.312,88.8263,89.312,71335.0
2017-08-09 09:40:00,90.13,90.27,89.76,89.9,113651.0,89.3318,89.4706,88.9651,89.1039,113651.0
2017-08-09 09:50:00,89.93,90.23,89.77,90.13,62977.0,89.1336,89.4309,88.975,89.3318,62977.0
2017-08-09 10:00:00,90.16,90.24,89.93,90.14,40875.0,89.3616,89.4409,89.1336,89.3417,40875.0
2017-08-09 10:10:00,90.16,90.33,90.09,90.16,44627.0,89.3616,89.5301,89.2922,89.3616,44627.0
2017-08-09 10:20:00,90.15,90.26,90.11,90.11,32194.0,89.3517,89.4607,89.312,89.312,32194.0
2017-08-09 10:30:00,90.14,90.44,90.12,90.43,41064.0,89.3417,89.6391,89.3219,89.6292,41064.0
2017-08-09 10:40:00,90.43,90.47,90.25,90.3,21688.0,89.6292,89.6688,89.4508,89.5003,21688.0
2017-08-09 10:50:00,90.31,90.39,90.27,90.27,25433.0,89.5102,89.5895,89.4706,89.4706,25433.0
2017-08-09 11:00:00,90.27,90.31,90.16,90.19,26455.0,89.4706,89.5102,89.3616,89.3913,26455.0
2017-08-09 11:10:00,90.2,90.21,90.06,90.15,37552.0,89.4012,89.4111,89.2625,89.3517,37552.0
2017-08-09 11:20:00,90.13,90.24,90.13,90.18,31572.0,89.3318,89.4409,89.3318,89.3814,31572.0
2017-08-09 11:30:00,90.2,90.3,90.18,90.23,33843.0,89.4012,89.5003,89.3814,89.4309,33843.0
2017-08-09 11:40:00,90.25,90.32,90.18,90.27,26438.0,89.4508,89.5201,89.3814,89.4706,26438.0
2017-08-09 11:50:00,90.3,90.41,90.23,90.35,117163.0,89.5003,89.6094,89.4309,89.5499,117163.0
2017-08-09 12:00:00,90.36,90.36,90.19,90.22,38258.0,89.5598,89.5598,89.3913,89.421,38258.0
2017-08-09 12:10:00,90.24,90.32,90.21,90.3,20531.0,89.4409,89.5201,89.4111,89.5003,20531.0
2017-08-09 12:20:00,90.3,90.41,90.26,90.3,54031.0,89.5003,89.6094,89.4607,89.5003,54031.0
2017-08-09 12:30:00,90.29,90.32,90.24,90.27,36776.0,89.4904,89.5201,89.4409,89.4706,36776.0
2017-08-09 12:40:00,90.26,90.31,90.21,90.22,41176.0,89.4607,89.5102,89.4111,89.421,41176.0
2017-08-09 12:50:00,90.22,90.24,90.07,90.07,151935.0,89.421,89.4409,89.2724,89.2724,151935.0
2017-08-09 13:00:00,90.07,90.22,90.02,90.13,75681.0,89.2724,89.421,89.2228,89.3318,75681.0
2017-08-09 13:10:00,90.12,90.13,89.77,89.78,85366.0,89.3219,89.3318,88.975,88.9849,85366.0
2017-08-09 13:20:00,89.79,90.08,89.75,90.0,72953.0,88.9948,89.2823,88.9552,89.203,72953.0
2017-08-09 13:30:00,90.03,90.07,89.89,89.99,57873.0,89.2327,89.2724,89.094,89.1931,57873.0
2017-08-09 13:40:00,90.0,90.1,90.0,90.06,34278.0,89.203,89.3021,89.203,89.2625,34278.0
2017-08-09 13:50:00,90.06,90.1,89.98,90.02,90158.0,89.2625,89.3021,89.1832,89.2228,90158.0
2017-08-09 14:00:00,90.02,90.04,89.86,89.94,37263.0,89.2228,89.2426,89.0642,89.1435,37263.0
2017-08-09 14:10:00,89.94,90.02,89.83,89.86,35751.0,89.1435,89.2228,89.0345,89.0642,35751.0
2017-08-09 14:20:00,89.84,89.9,89.76,89.87,65806.0,89.0444,89.1039,88.9651,89.0741,65806.0
2017-08-09 14:30:00,89.88,89.9,89.74,89.83,69999.0,89.084,89.1039,88.9453,89.0345,69999.0
2017-08-09 14:40:00,89.82,89.85,89.64,89.72,64498.0,89.0246,89.0543,88.8462,88.9255,64498.0
2017-08-09 14:50:00,89.72,89.81,89.68,89.77,59393.0,88.9255,89.0147,88.8858,88.975,59393.0
2017-08-09 15:00:00,89.78,89.78,89.62,89.65,74367.0,88.9849,88.9849,88.8263,88.8561,74367.0
2017-08-09 15:10:00,89.66,89.89,89.65,89.86,79637.0,88.866,89.094,88.8561,89.0642,79637.0
2017-08-09 15:20:00,89.86,89.92,89.83,89.87,82095.0,89.0642,89.1237,89.0345,89.0741,82095.0
2017-08-09 15:30:00,89.88,90.02,89.85,90.0,87808.0,89.084,89.2228,89.0543,89.203,87808.0
2017-08-09 15:40:00,89.98,90.23,89.98,90.2,151096.0,89.1832,89.4309,89.1832,89.4012,151096.0
2017-08-09 15:50:00,90.2,90.24,90.09,90.12,213715.0,89.4012,89.4409,89.2922,89.3219,213715.0
2017-08-10 09:30:00,89.67,89.92,89.61,89.85,61793.0,88.8759,89.1237,88.8164,89.0543,61793.0
2017-08-10 09:40:00,89.79,89.84,89.31,89.43,79788.0,88.9948,89.0444,88.5191,88.638,79788.0
2017-08-10 09:50:00,89.45,89.55,89.22,89.28,68770.0,88.6579,88.757,88.4299,88.4894,68770.0
2017-08-10 10:00:00,89.28,89.28,88.72,88.99,125839.0,88.4894,88.4894,87.9343,88.2019,125839.0
2017-08-10 10:10:00,88.95,88.97,88.74,88.93,67092.0,88.1623,88.1821,87.9541,88.1425,67092.0
2017-08-10 10:20:00,88.89,89.11,88.85,89.07,66954.0,88.1028,88.3209,88.0632,88.2812,66954.0
2017-08-10 10:30:00,89.07,89.17,88.96,89.04,82620.0,88.2812,88.3803,88.1722,88.2515,82620.0
2017-08-10 10:40:00,89.03,89.23,88.95,89.13,34228.0,88.2416,88.4398,88.1623,88.3407,34228.0
2017-08-10 10:50:00,89.15,89.3,89.13,89.26,32835.0,88.3605,88.5092,88.3407,88.4695,32835.0
2017-08-10 11:00:00,89.24,89.31,89.13,89.24,27985.0,88.4497,88.5191,88.3407,88.4497,27985.0
2017-08-10 11:10:00,89.26,89.26,89.05,89.08,27692.0,88.4695,88.4695,88.2614,88.2911,27692.0
2017-08-10 11:20:00,89.06,89.06,88.86,88.99,44886.0,88.2713,88.2713,88.0731,88.2019,44886.0
2017-08-10 11:30:00,88.98,89.12,88.9,89.07,30797.0,88.192,88.3308,88.1127,88.2812,30797.0
2017-08-10 11:40:00,89.04,89.04,88.65,88.69,50526.0,88.2515,88.2515,87.8649,87.9046,50526.0
2017-08-10 11:50:00,88.67,88.7,88.42,88.56,66191.0,87.8848,87.9145,87.637,87.7757,66191.0
2017-08-10 12:00:00,88.56,88.56,88.29,88.49,65029.0,87.7757,87.7757,87.5081,87.7064,65029.0
2017-08-10 12:10:00,88.49,88.63,88.35,88.41,58104.0,87.7064,87.8451,87.5676,87.6271,58104.0
2017-08-10 12:20:00,88.4,88.42,88.18,88.23,56287.0,87.6172,87.637,87.3991,87.4487,56287.0
2017-08-10 12:30:00,88.23,88.26,88.02,88.05,45993.0,87.4487,87.4784,87.2405,87.2703,45993.0
2017-08-10 12:40:00,88.07,88.28,88.02,88.25,55030.0,87.2901,87.4982,87.2405,87.4685,55030.0
2017-08-10 12:50:00,88.23,88.36,88.16,88.32,48265.0,87.4487,87.5775,87.3793,87.5379,48265.0
2017-08-10 13:00:00,88.33,88.59,88.32,88.55,123213.0,87.5478,87.8055,87.5379,87.7658,123213.0
2017-08-10 13:10:00,88.56,88.6,88.49,88.51,58313.0,87.7757,87.8154,87.7064,87.7262,58313.0
2017-08-10 13:20:00,88.5,88.67,88.49,88.63,69395.0,87.7163,87.8848,87.7064,87.8451,69395.0
2017-08-10 13:30:00,88.63,88.67,88.49,88.53,31925.0,87.8451,87.8848,87.7064,87.746,31925.0
2017-08-10 13:40:00,88.53,88.57,88.22,88.27,85864.0,87.746,87.7856,87.4387,87.4883,85864.0
2017-08-10 13:50:00,88.26,88.45,88.26,88.45,39715.0,87.4784,87.6667,87.4784,87.6667,39715.0
2017-08-10 14:00:00,88.5,88.5,88.33,88.42,68703.0,87.7163,87.7163,87.5478,87.637,68703.0
2017-08-10 14:10:00,88.42,88.54,88.42,88.52,51586.0,87.637,87.7559,87.637,87.7361,51586.0
2017-08-10 14:20:00,88.51,88.54,88.45,88.5,63838.0,87.7262,87.7559,87.6667,87.7163,63838.0
2017-08-10 14:30:00,88.5,88.63,88.47,88.48,56125.0,87.7163,87.8451,87.6865,87.6964,56125.0
2017-08-10 14:40:00,88.48,88.51,88.38,88.48,42172.0,87.6964,87.7262,87.5973,87.6964,42172.0
2017-08-10 14:50:00,88.49,88.52,88.42,88.46,39875.0,87.7064,87.7361,87.637,87.6766,39875.0
2017-08-10 15:00:00,88.46,88.52,88.31,88.33,78979.0,87.6766,87.7361,87.5279,87.5478,78979.0
2017-08-10 15:10:00,88.32,88.35,87.92,88.04,86735.0,87.5379,87.5676,87.1414,87.2603,86735.0
2017-08-10 15:20:00,88.04,88.18,87.92,88.17,99094.0,87.2603,87.3991,87.1414,87.3892,99094.0
2017-08-10 15:30:00,88.19,88.21,87.8,87.82,121514.0,87.409,87.4288,87.0225,87.0423,121514.0
2017-08-10 15:40:00,87.81,87.96,87.61,87.64,214098.0,87.0324,87.181,86.8341,86.8639,214098.0
2017-08-10 15:50:00,87.63,87.74,87.55,87.65,430529.0,86.854,86.963,86.7747,86.8738,430529.0
2017-08-11 09:30:00,87.55,87.94,87.26,87.5,195716.0,86.7747,87.1612,86.4872,86.7251,195716.0
2017-08-11 09:40:00,87.47,87.74,87.4,87.58,110571.0,86.6954,86.963,86.626,86.8044,110571.0
2017-08-11 09:50:00,87.58,88.12,87.58,88.08,159444.0,86.8044,87.3396,86.8044,87.3,159444.0
2017-08-11 10:00:00,88.08,88.4,87.86,88.38,69754.0,87.3,87.6172,87.0819,87.5973,69754.0
2017-08-11 10:10:00,88.4,88.47,88.21,88.21,81316.0,87.6172,87.6865,87.4288,87.4288,81316.0
2017-08-11 10:20:00,88.2,88.3,88.09,88.27,54183.0,87.4189,87.518,87.3099,87.4883,54183.0
2017-08-11 10:30:00,88.29,88.44,88.23,88.4,75291.0,87.5081,87.6568,87.4487,87.6172,75291.0
2017-08-11 10:40:00,88.41,88.65,88.41,88.51,79978.0,87.6271,87.8649,87.6271,87.7262,79978.0
2017-08-11 10:50:00,88.49,88.53,88.31,88.32,52202.0,87.7064,87.746,87.5279,87.5379,52202.0
2017-08-11 11:00:00,88.31,88.35,88.07,88.07,52236.0,87.5279,87.5676,87.2901,87.2901,52236.0
2017-08-11 11:10:00,88.07,88.34,88.07,88.15,51877.0,87.2901,87.5577,87.2901,87.3694,51877.0
2017-08-11 11:20:00,88.13,88.14,87.96,88.01,74263.0,87.3495,87.3595,87.181,87.2306,74263.0
2017-08-11 11:30:00,88.01,88.45,88.01,88.43,44357.0,87.2306,87.6667,87.2306,87.6469,44357.0
2017-08-11 11:40:00,88.46,88.52,88.33,88.33,41045.0,87.6766,87.7361,87.5478,87.5478,41045.0
2017-08-11 11:50:00,88.36,88.39,88.17,88.23,48315.0,87.5775,87.6072,87.3892,87.4487,48315.0
2017-08-11 12:00:00,88.23,88.43,88.19,88.41,36613.0,87.4487,87.6469,87.409,87.6271,36613.0
2017-08-11 12:10:00,88.41,88.53,88.4,88.5,37738.0,87.6271,87.746,87.6172,87.7163,37738.0
2017-08-11 12:20:00,88.51,88.58,88.43,88.47,27948.0,87.7262,87.7956,87.6469,87.6865,27948.0
2017-08-11 12:30:00,88.48,88.58,88.42,88.55,26782.0,87.6964,87.7956,87.637,87.7658,26782.0
2017-08-11 12:40:00,88.55,88.63,88.54,88.57,31160.0,87.7658,87.8451,87.7559,87.7856,31160.0
2017-08-11 12:50:00,88.58,88.61,88.51,88.55,28590.0,87.7956,87.8253,87.7262,87.7658,28590.0
2017-08-11 13:00:00,88.55,88.61,88.48,88.54,60315.0,87.7658,87.8253,87.6964,87.7559,60315.0
2017-08-11 13:10:00,88.56,88.58,88.42,88.43,38085.0,87.7757,87.7956,87.637,87.6469,38085.0
2017-08-11 13:20:00,88.44,88.45,88.27,88.31,32010.0,87.6568,87.6667,87.4883,87.5279,32010.0
2017-08-11 13:30:00,88.31,88.41,88.31,88.36,29454.0,87.5279,87.6271,87.5279,87.5775,29454.0
2017-08-11 13:40:00,88.38,88.52,88.38,88.51,34133.0,87.5973,87.7361,87.5973,87.7262,34133.0
2017-08-11 13:50:00,88.47,88.52,88.44,88.46,22667.0,87.6865,87.7361,87.6568,87.6766,22667.0
2017-08-11 14:00:00,88.46,88.53,88.41,88.53,24468.0,87.6766,87.746,87.6271,87.746,24468.0
2017-08-11 14:10:00,88.53,88.65,88.49,88.62,30735.0,87.746,87.8649,87.7064,87.8352,30735.0
2017-08-11 14:20:00,88.63,88.66,88.58,88.59,45711.0,87.8451,87.8748,87.7956,87.8055,45711.0
2017-08-11 14:30:00,88.6,88.61,88.24,88.26,70833.0,87.8154,87.8253,87.4586,87.4784,70833.0
2017-08-11 14:40:00,88.26,88.46,88.25,88.43,32551.0,87.4784,87.6766,87.4685,87.6469,32551.0
2017-08-11 14:50:00,88.43,88.5,88.2,88.25,56133.0,87.6469,87.7163,87.4189,87.4685,56133.0
2017-08-11 15:00:00,88.25,88.36,88.23,88.31,47180.0,87.4685,87.5775,87.4487,87.5279,47180.0
2017-08-11 15:10:00,88.3,88.33,88.11,88.14,74698.0,87.518,87.5478,87.3297,87.3595,74698.0
2017-08-11 15:20:00,88.14,88.33,88.14,88.28,45545.0,87.3595,87.5478,87.3595,87.4982,45545.0
2017-08-11 15:30:00,88.28,88.35,88.14,88.34,71349.0,87.4982,87.5676,87.3595,87.5577,71349.0
2017-08-11 15:40:00,88.34,88.45,88.27,88.42,95789.0,87.5577,87.6667,87.4883,87.637,95789.0
2017-08-11 15:50:00,88.42,88.42,88.23,88.31,181497.0,87.637,87.637,87.4487,87.5279,181497.0
2017-08-14 09:30:00,89.29,89.92,89.1,89.79,155443.0,88.4993,89.1237,88.311,88.9948,155443.0
2017-08-14 09:40:00,89.74,89.84,89.63,89.7,101295.0,88.9453,89.0444,88.8363,88.9056,101295.0
2017-08-14 09:50:00,89.71,90.05,89.67,89.83,149370.0,88.9156,89.2525,88.8759,89.0345,149370.0
2017-08-14 10:00:00,89.85,90.22,89.82,90.13,138790.0,89.0543,89.421,89.0246,89.3318,138790.0
2017-08-14 10:10:00,90.12,90.31,90.07,90.25,71463.0,89.3219,89.5102,89.2724,89.4508,71463.0
2017-08-14 10:20:00,90.25,90.44,90.21,90.31,68508.0,89.4508,89.6391,89.4111,89.5102,68508.0
2017-08-14 10:30:00,90.34,90.37,90.12,90.15,66001.0,89.54,89.5697,89.3219,89.3517,66001.0
2017-08-14 10:40:00,90.14,90.3,90.0,90.3,123188.0,89.3417,89.5003,89.203,89.5003,123188.0
2017-08-14 10:50:00,90.3,90.52,90.3,90.39,74314.0,89.5003,89.7184,89.5003,89.5895,74314.0
2017-08-14 11:00:00,90.41,90.52,90.37,90.5,80836.0,89.6094,89.7184,89.5697,89.6986,80836.0
2017-08-14 11:10:00,90.51,90.65,90.4,90.46,101760.0,89.7085,89.8472,89.5994,89.6589,101760.0
2017-08-14 11:20:00,90.45,90.52,90.27,90.28,112491.0,89.649,89.7184,89.4706,89.4805,112491.0
2017-08-14 11:30:00,90.27,90.46,90.27,90.35,57579.0,89.4706,89.6589,89.4706,89.5499,57579.0
2017-08-14 11:40:00,90.35,90.38,90.3,90.35,43205.0,89.5499,89.5796,89.5003,89.5499,43205.0
2017-08-14 11:50:00,90.33,90.37,90.28,90.32,54824.0,89.5301,89.5697,89.4805,89.5201,54824.0
2017-08-14 12:00:00,90.32,90.35,90.28,90.28,90127.0,89.5201,89.5499,89.4805,89.4805,90127.0
2017-08-14 12:10:00,90.28,90.31,90.15,90.15,60774.0,89.4805,89.5102,89.3517,89.3517,60774.0
2017-08-14 12:20:00,90.14,90.22,90.12,90.17,56013.0,89.3417,89.421,89.3219,89.3715,56013.0
2017-08-14 12:30:00,90.16,90.18,90.11,90.17,32947.0,89.3616,89.3814,89.312,89.3715,32947.0
2017-08-14 12:40:00,90.17,90.24,90.15,90.22,38939.0,89.3715,89.4409,89.3517,89.421,38939.0
2017-08-14 12:50:00,90.21,90.27,90.16,90.27,30317.0,89.4111,89.4706,89.3616,89.4706,30317.0
2017-08-14 13:00:00,90.27,90.33,90.26,90.32,36011.0,89.4706,89.5301,89.4607,89.5201,36011.0
2017-08-14 13:10:00,90.33,90.35,90.31,90.34,41949.0,89.5301,89.5499,89.5102,89.54,41949.0
2017-08-14 13:20:00,90.33,90.4,90.3,90.38,31981.0,89.5301,89.5994,89.5003,89.5796,31981.0
2017-08-14 13:30:00,90.38,90.41,90.35,90.35,22434.0,89.5796,89.6094,89.5499,89.5499,22434.0
2017-08-14 13:40:00,90.37,90.41,90.31,90.4,33372.0,89.5697,89.6094,89.5102,89.5994,33372.0
2017-08-14 13:50:00,90.39,90.42,90.34,90.34,40045.0,89.5895,89.6193,89.54,89.54,40045.0
2017-08-14 14:00:00,90.35,90.46,90.31,90.44,33136.0,89.5499,89.6589,89.5102,89.6391,33136.0
2017-08-14 14:10:00,90.45,90.45,90.33,90.35,52322.0,89.649,89.649,89.5301,89.5499,52322.0
2017-08-14 14:20:00,90.35,90.41,90.31,90.39,37441.0,89.5499,89.6094,89.5102,89.5895,37441.0
2017-08-14 14:30:00,90.4,90.42,90.33,90.34,32677.0,89.5994,89.6193,89.5301,89.54,32677.0
2017-08-14 14:40:00,90.33,90.4,90.24,90.33,50448.0,89.5301,89.5994,89.4409,89.5301,50448.0
2017-08-14 14:50:00,90.33,90.34,90.19,90.21,56763.0,89.5301,89.54,89.3913,89.4111,56763.0
2017-08-14 15:00:00,90.22,90.32,90.22,90.31,48937.0,89.421,89.5201,89.421,89.5102,48937.0
2017-08-14 15:10:00,90.31,90.35,90.27,90.34,66115.0,89.5102,89.5499,89.4706,89.54,66115.0
2017-08-14 15:20:00,90.34,90.44,90.33,90.44,80733.0,89.54,89.6391,89.5301,89.6391,80733.0
2017-08-14 15:30:00,90.44,90.46,90.34,90.34,72062.0,89.6391,89.6589,89.54,89.54,72062.0
2017-08-14 15:40:00,90.34,90.36,90.3,90.33,137127.0,89.54,89.5598,89.5003,89.5301,137127.0
2017-08-14 15:50:00,90.33,90.43,90.22,90.26,421096.0,89.5301,89.6292,89.421,89.4607,421096.0
2017-08-15 09:30:00,90.35,90.74,90.16,90.21,109868.0,89.5499,89.9364,89.3616,89.4111,109868.0
2017-08-15 09:40:00,90.26,90.34,90.13,90.2,60851.0,89.4607,89.54,89.3318,89.4012,60851.0
2017-08-15 09:50:00,90.21,90.43,90.09,90.37,60140.0,89.4111,89.6292,89.2922,89.5697,60140.0
2017-08-15 10:00:00,90.38,90.53,90.22,90.29,62080.0,89.5796,89.7283,89.421,89.4904,62080.0
2017-08-15 10:10:00,90.3,90.38,90.13,90.36,56435.0,89.5003,89.5796,89.3318,89.5598,56435.0
2017-08-15 10:20:00,90.37,90.67,90.3,90.61,61041.0,89.5697,89.867,89.5003,89.8076,61041.0
2017-08-15 10:30:00,90.62,90.76,90.46,90.75,85403.0,89.8175,89.9563,89.6589,89.9463,85403.0
2017-08-15 10:40:00,90.75,90.94,90.7,90.8,61676.0,89.9463,90.1347,89.8968,89.9959,61676.0
2017-08-15 10:50:00,90.81,90.86,90.76,90.81,36619.0,90.0058,90.0554,89.9563,90.0058,36619.0
2017-08-15 11:00:00,90.8,90.84,90.67,90.84,59592.0,89.9959,90.0355,89.867,90.0355,59592.0
2017-08-15 11:10:00,90.84,90.98,90.83,90.98,56584.0,90.0355,90.1743,90.0256,90.1743,56584.0
2017-08-15 11:20:00,90.96,91.0,90.89,90.95,27934.0,90.1545,90.1941,90.0851,90.1446,27934.0
2017-08-15 11:30:00,90.95,91.03,90.91,90.93,41775.0,90.1446,90.2239,90.1049,90.1247,41775.0
2017-08-15 11:40:00,90.95,90.97,90.79,90.86,27894.0,90.1446,90.1644,89.986,90.0554,27894.0
2017-08-15 11:50:00,90.85,90.87,90.76,90.77,21346.0,90.0455,90.0653,89.9563,89.9662,21346.0
2017-08-15 12:00:00,90.76,90.93,90.76,90.89,46761.0,89.9563,90.1247,89.9563,90.0851,46761.0
2017-08-15 12:10:00,90.89,90.97,90.83,90.95,19216.0,90.0851,90.1644,90.0256,90.1446,19216.0
2017-08-15 12:20:00,90.95,91.05,90.94,91.05,22370.0,90.1446,90.2437,90.1347,90.2437,22370.0
2017-08-15 12:30:00,91.04,91.05,90.96,90.99,18863.0,90.2338,90.2437,90.1545,90.1842,18863.0
2017-08-15 12:40:00,90.98,91.11,90.98,91.09,31073.0,90.1743,90.3032,90.1743,90.2833,31073.0
2017-08-15 12:50:00,91.09,91.1,90.99,91.03,19788.0,90.2833,90.2932,90.1842,90.2239,19788.0
2017-08-15 13:00:00,91.02,91.02,90.76,90.84,35499.0,90.214,90.214,89.9563,90.0355,35499.0
2017-08-15 13:10:00,90.85,90.9,90.83,90.85,23548.0,90.0455,90.095,90.0256,90.0455,23548.0
2017-08-15 13:20:00,90.85,90.94,90.84,90.91,23533.0,90.0455,90.1347,90.0355,90.1049,23533.0
2017-08-15 13:30:00,90.9,90.94,90.88,90.9,15821.0,90.095,90.1347,90.0752,90.095,15821.0
2017-08-15 13:40:00,90.91,90.95,90.83,90.84,24024.0,90.1049,90.1446,90.0256,90.0355,24024.0
2017-08-15 13:50:00,90.84,90.87,90.75,90.78,29190.0,90.0355,90.0653,89.9463,89.9761,29190.0
2017-08-15 14:00:00,90.77,90.85,90.76,90.84,25822.0,89.9662,90.0455,89.9563,90.0355,25822.0
2017-08-15 14:10:00,90.84,90.87,90.75,90.78,29648.0,90.0355,90.0653,89.9463,89.9761,29648.0
2017-08-15 14:20:00,90.79,90.87,90.75,90.84,19868.0,89.986,90.0653,89.9463,90.0355,19868.0
2017-08-15 14:30:00,90.83,90.87,90.82,90.86,16402.0,90.0256,90.0653,90.0157,90.0554,16402.0
2017-08-15 14:40:00,90.86,90.88,90.81,90.83,25383.0,90.0554,90.0752,90.0058,90.0256,25383.0
2017-08-15 14:50:00,90.84,90.86,90.78,90.85,27248.0,90.0355,90.0554,89.9761,90.0455,27248.0
2017-08-15 15:00:00,90.85,90.85,90.73,90.8,65211.0,90.0455,90.0455,89.9265,89.9959,65211.0
2017-08-15 15:10:00,90.8,90.85,90.78,90.85,29486.0,89.9959,90.0455,89.9761,90.0455,29486.0
2017-08-15 15:20:00,90.84,90.85,90.8,90.82,46608.0,90.0355,90.0455,89.9959,90.0157,46608.0
2017-08-15 15:30:00,90.82,90.85,90.8,90.84,59527.0,90.0157,90.0455,89.9959,90.0355,59527.0
2017-08-15 15:40:00,90.84,90.96,90.84,90.94,85312.0,90.0355,90.1545,90.0355,90.1347,85312.0
2017-08-15 15:50:00,90.93,90.93,90.68,90.7,270532.0,90.1247,90.1247,89.877,89.8968,270532.0
2017-08-16 09:30:00,91.05,91.2,90.82,91.18,107189.0,90.2437,90.3924,90.0157,90.3725,107189.0
2017-08-16 09:40:00,91.15,91.2,91.01,91.17,70978.0,90.3428,90.3924,90.204,90.3626,70978.0
2017-08-16 09:50:00,91.16,91.3,91.12,91.29,72989.0,90.3527,90.4915,90.3131,90.4816,72989.0
2017-08-16 10:00:00,91.3,91.3,91.2,91.23,43572.0,90.4915,90.4915,90.3924,90.4221,43572.0
2017-08-16 10:10:00,91.24,91.5,91.21,91.48,119968.0,90.432,90.6897,90.4023,90.6699,119968.0
2017-08-16 10:20:00,91.48,91.75,91.44,91.73,104411.0,90.6699,90.9375,90.6302,90.9177,104411.0
2017-08-16 10:30:00,91.73,91.74,91.65,91.67,56959.0,90.9177,90.9276,90.8384,90.8582,56959.0
2017-08-16 10:40:00,91.68,91.68,91.52,91.6,48495.0,90.8681,90.8681,90.7095,90.7888,48495.0
2017-08-16 10:50:00,91.59,91.74,91.59,91.67,37956.0,90.7789,90.9276,90.7789,90.8582,37956.0
2017-08-16 11:00:00,91.68,91.87,91.64,91.71,80610.0,90.8681,91.0564,90.8285,90.8978,80610.0
2017-08-16 11:10:00,91.72,92.1,91.69,92.06,107162.0,90.9078,91.2844,90.878,91.2447,107162.0
2017-08-16 11:20:00,92.06,92.17,91.93,91.97,93166.0,91.2447,91.3538,91.1159,91.1555,93166.0
2017-08-16 11:30:00,91.96,92.14,91.91,92.14,47398.0,91.1456,91.324,91.0961,91.324,47398.0
2017-08-16 11:40:00,92.14,92.14,91.98,92.0,74296.0,91.324,91.324,91.1654,91.1853,74296.0
2017-08-16 11:50:00,91.99,92.01,91.92,92.0,61612.0,91.1754,91.1952,91.106,91.1853,61612.0
2017-08-16 12:00:00,92.0,92.05,91.97,92.02,66422.0,91.1853,91.2348,91.1555,91.2051,66422.0
2017-08-16 12:10:00,92.02,92.18,91.98,92.15,72841.0,91.2051,91.3637,91.1654,91.3339,72841.0
2017-08-16 12:20:00,92.16,92.3,92.13,92.21,96395.0,91.3439,91.4826,91.3141,91.3934,96395.0
2017-08-16 12:30:00,92.22,92.3,92.17,92.26,53428.0,91.4033,91.4826,91.3538,91.443,53428.0
2017-08-16 12:40:00,92.27,92.4,92.26,92.4,83236.0,91.4529,91.5817,91.443,91.5817,83236.0
2017-08-16 12:50:00,92.4,92.4,92.23,92.24,95327.0,91.5817,91.5817,91.4132,91.4231,95327.0
2017-08-16 13:00:00,92.24,92.37,92.21,92.36,49297.0,91.4231,91.552,91.3934,91.5421,49297.0
2017-08-16 13:10:00,92.37,92.37,91.95,92.07,76522.0,91.552,91.552,91.1357,91.2547,76522.0
2017-08-16 13:20:00,92.06,92.13,91.98,92.06,34907.0,91.2447,91.3141,91.1654,91.2447,34907.0
2017-08-16 13:30:00,92.06,92.1,91.9,92.07,43252.0,91.2447,91.2844,91.0862,91.2547,43252.0
2017-08-16 13:40:00,92.08,92.14,92.04,92.12,31728.0,91.2646,91.324,91.2249,91.3042,31728.0
2017-08-16 13:50:00,92.13,92.17,92.05,92.13,78223.0,91.3141,91.3538,91.2348,91.3141,78223.0
2017-08-16 14:00:00,92.13,92.23,91.95,92.19,104258.0,91.3141,91.4132,91.1357,91.3736,104258.0
2017-08-16 14:10:00,92.19,92.23,92.04,92.04,43445.0,91.3736,91.4132,91.2249,91.2249,43445.0
2017-08-16 14:20:00,92.02,92.04,91.81,91.96,71709.0,91.2051,91.2249,90.997,91.1456,71709.0
2017-08-16 14:30:00,91.97,92.1,91.79,92.1,42879.0,91.1555,91.2844,90.9771,91.2844,42879.0
2017-08-16 14:40:00,92.07,92.19,92.02,92.18,36327.0,91.2547,91.3736,91.2051,91.3637,36327.0
2017-08-16 14:50:00,92.18,92.27,92.14,92.19,107442.0,91.3637,91.4529,91.324,91.3736,107442.0
2017-08-16 15:00:00,92.2,92.26,92.1,92.11,97001.0,91.3835,91.443,91.2844,91.2943,97001.0
2017-08-16 15:10:00,92.11,92.25,92.05,92.23,69990.0,91.2943,91.4331,91.2348,91.4132,69990.0
2017-08-16 15:20:00,92.23,92.35,92.23,92.3,214589.0,91.4132,91.5322,91.4132,91.4826,214589.0
2017-08-16 15:30:00,92.3,92.31,92.15,92.28,176696.0,91.4826,91.4925,91.3339,91.4628,176696.0
2017-08-16 15:40:00,92.28,92.28,92.15,92.18,169021.0,91.4628,91.4628,91.3339,91.3637,169021.0
2017-08-16 15:50:00,92.18,92.25,92.13,92.22,354418.0,91.3637,91.4331,91.3141,91.4033,354418.0
2017-08-17 09:30:00,92.0,92.19,91.84,92.1,79604.0,91.1853,91.3736,91.0267,91.2844,79604.0
2017-08-17 09:40:00,92.13,92.39,91.95,92.34,87826.0,91.3141,91.5718,91.1357,91.5223,87826.0
2017-08-17 09:50:00,92.35,92.49,92.25,92.29,99786.0,91.5322,91.6709,91.4331,91.4727,99786.0
2017-08-17 10:00:00,92.28,92.29,91.7,91.84,141100.0,91.4628,91.4727,90.8879,91.0267,141100.0
2017-08-17 10:10:00,91.84,91.95,91.27,91.28,130088.0,91.0267,91.1357,90.4617,90.4716,130088.0
2017-08-17 10:20:00,91.24,91.76,91.19,91.71,103828.0,90.432,90.9474,90.3824,90.8978,103828.0
2017-08-17 10:30:00,91.69,91.88,91.62,91.67,51623.0,90.878,91.0663,90.8086,90.8582,51623.0
2017-08-17 10:40:00,91.66,91.66,91.44,91.52,30981.0,90.8483,90.8483,90.6302,90.7095,30981.0
2017-08-17 10:50:00,91.49,91.63,91.36,91.53,35358.0,90.6798,90.8185,90.5509,90.7194,35358.0
2017-08-17 11:00:00,91.55,91.83,91.52,91.83,40457.0,90.7393,91.0168,90.7095,91.0168,40457.0
2017-08-17 11:10:00,91.8,92.1,91.78,92.04,139275.0,90.987,91.2844,90.9672,91.2249,139275.0
2017-08-17 11:20:00,92.04,92.22,92.02,92.07,47506.0,91.2249,91.4033,91.2051,91.2547,47506.0
2017-08-17 11:30:00,92.08,92.1,91.89,91.99,29691.0,91.2646,91.2844,91.0762,91.1754,29691.0
2017-08-17 11:40:00,91.98,92.06,91.94,91.97,32772.0,91.1654,91.2447,91.1258,91.1555,32772.0
2017-08-17 11:50:00,92.0,92.11,91.99,92.05,19949.0,91.1853,91.2943,91.1754,91.2348,19949.0
2017-08-17 12:00:00,92.03,92.12,91.88,91.9,34263.0,91.215,91.3042,91.0663,91.0862,34263.0
2017-08-17 12:10:00,91.91,91.91,91.73,91.86,50364.0,91.0961,91.0961,90.9177,91.0465,50364.0
2017-08-17 12:20:00,91.86,91.87,91.46,91.48,64746.0,91.0465,91.0564,90.6501,90.6699,64746.0
2017-08-17 12:30:00,91.51,91.51,91.33,91.44,31382.0,90.6996,90.6996,90.5212,90.6302,31382.0
2017-08-17 12:40:00,91.44,91.48,91.35,91.4,30981.0,90.6302,90.6699,90.541,90.5906,30981.0
2017-08-17 12:50:00,91.4,91.4,91.21,91.31,50387.0,90.5906,90.5906,90.4023,90.5014,50387.0
2017-08-17 13:00:00,91.29,91.34,91.05,91.2,35394.0,90.4816,90.5311,90.2437,90.3924,35394.0
2017-08-17 13:10:00,91.22,91.25,91.08,91.15,51166.0,90.4122,90.4419,90.2734,90.3428,51166.0
2017-08-17 13:20:00,91.18,91.25,91.08,91.18,71038.0,90.3725,90.4419,90.2734,90.3725,71038.0
2017-08-17 13:30:00,91.2,91.39,91.2,91.3,27264.0,90.3924,90.5807,90.3924,90.4915,27264.0
2017-08-17 13:40:00,91.31,91.37,91.22,91.24,26722.0,90.5014,90.5609,90.4122,90.432,26722.0
2017-08-17 13:50:00,91.23,91.34,91.22,91.34,38446.0,90.4221,90.5311,90.4122,90.5311,38446.0
2017-08-17 14:00:00,91.33,91.35,91.16,91.22,22242.0,90.5212,90.541,90.3527,90.4122,22242.0
2017-08-17 14:10:00,91.22,91.26,91.0,91.09,44528.0,90.4122,90.4518,90.1941,90.2833,44528.0
2017-08-17 14:20:00,91.06,91.19,90.93,91.17,46195.0,90.2536,90.3824,90.1247,90.3626,46195.0
2017-08-17 14:30:00,91.15,91.21,91.08,91.1,45359.0,90.3428,90.4023,90.2734,90.2932,45359.0
2017-08-17 14:40:00,91.09,91.12,90.96,91.12,40222.0,90.2833,90.3131,90.1545,90.3131,40222.0
2017-08-17 14:50:00,91.11,91.17,90.99,91.11,48996.0,90.3032,90.3626,90.1842,90.3032,48996.0
2017-08-17 15:00:00,91.12,91.13,90.97,91.05,149416.0,90.3131,90.323,90.1644,90.2437,149416.0
2017-08-17 15:10:00,91.04,91.06,90.84,90.89,47100.0,90.2338,90.2536,90.0355,90.0851,47100.0
2017-08-17 15:20:00,90.87,90.95,90.82,90.84,98755.0,90.0653,90.1446,90.0157,90.0355,98755.0
2017-08-17 15:30:00,90.83,91.02,90.78,90.9,91157.0,90.0256,90.214,89.9761,90.095,91157.0
2017-08-17 15:40:00,90.91,90.91,90.74,90.84,167963.0,90.1049,90.1049,89.9364,90.0355,167963.0
2017-08-17 15:50:00,90.83,91.05,90.79,90.86,374912.0,90.0256,90.2437,89.986,90.0554,374912.0
2017-08-18 09:30:00,90.82,91.03,90.57,90.7,263418.0,90.0157,90.2239,89.7679,89.8968,263418.0
2017-08-18 09:40:00,90.65,90.73,90.4,90.67,118729.0,89.8472,89.9265,89.5994,89.867,118729.0
2017-08-18 09:50:00,90.69,90.82,90.28,90.31,54541.0,89.8869,90.0157,89.4805,89.5102,54541.0
2017-08-18 10:00:00,90.31,90.77,90.31,90.76,38759.0,89.5102,89.9662,89.5102,89.9563,38759.0
2017-08-18 10:10:00,90.71,90.8,90.6,90.6,49720.0,89.9067,89.9959,89.7977,89.7977,49720.0
2017-08-18 10:20:00,90.64,90.78,90.62,90.72,45998.0,89.8373,89.9761,89.8175,89.9166,45998.0
2017-08-18 10:30:00,90.69,90.98,90.6,90.98,56674.0,89.8869,90.1743,89.7977,90.1743,56674.0
2017-08-18 10:40:00,90.99,91.06,90.68,90.72,47873.0,90.1842,90.2536,89.877,89.9166,47873.0
2017-08-18 10:50:00,90.71,90.93,90.71,90.91,34526.0,89.9067,90.1247,89.9067,90.1049,34526.0
2017-08-18 11:00:00,90.91,90.96,90.69,90.75,80287.0,90.1049,90.1545,89.8869,89.9463,80287.0
2017-08-18 11:10:00,90.75,91.08,90.62,91.08,40007.0,89.9463,90.2734,89.8175,90.2734,40007.0
2017-08-18 11:20:00,91.04,91.25,90.93,91.2,48355.0,90.2338,90.4419,90.1247,90.3924,48355.0
2017-08-18 11:30:00,91.19,91.24,91.12,91.22,32536.0,90.3824,90.432,90.3131,90.4122,32536.0
2017-08-18 11:40:00,91.23,91.24,91.05,91.17,24465.0,90.4221,90.432,90.2437,90.3626,24465.0
2017-08-18 11:50:00,91.17,91.33,91.17,91.2,35159.0,90.3626,90.5212,90.3626,90.3924,35159.0
2017-08-18 12:00:00,91.2,91.23,90.88,90.95,66927.0,90.3924,90.4221,90.0752,90.1446,66927.0
2017-08-18 12:10:00,90.94,91.03,90.92,91.02,35943.0,90.1347,90.2239,90.1148,90.214,35943.0
2017-08-18 12:20:00,91.02,91.12,90.93,91.1,26526.0,90.214,90.3131,90.1247,90.2932,26526.0
2017-08-18 12:30:00,91.11,91.17,91.01,91.17,32896.0,90.3032,90.3626,90.204,90.3626,32896.0
2017-08-18 12:40:00,91.2,91.35,91.12,91.28,35537.0,90.3924,90.541,90.3131,90.4716,35537.0
2017-08-18 12:50:00,91.26,91.35,91.18,91.25,25971.0,90.4518,90.541,90.3725,90.4419,25971.0
2017-08-18 13:00:00,91.25,91.3,91.13,91.17,34650.0,90.4419,90.4915,90.323,90.3626,34650.0
2017-08-18 13:10:00,91.19,91.35,91.17,91.28,41813.0,90.3824,90.541,90.3626,90.4716,41813.0
2017-08-18 13:20:00,91.28,91.34,91.23,91.28,24122.0,90.4716,90.5311,90.4221,90.4716,24122.0
2017-08-18 13:30:00,91.29,91.31,91.1,91.13,37656.0,90.4816,90.5014,90.2932,90.323,37656.0
2017-08-18 13:40:00,91.13,91.15,91.0,91.12,31029.0,90.323,90.3428,90.1941,90.3131,31029.0
2017-08-18 13:50:00,91.12,91.12,90.93,90.93,29575.0,90.3131,90.3131,90.1247,90.1247,29575.0
2017-08-18 14:00:00,90.95,91.07,90.92,91.05,45788.0,90.1446,90.2635,90.1148,90.2437,45788.0
2017-08-18 14:10:00,91.05,91.1,91.01,91.02,31179.0,90.2437,90.2932,90.204,90.214,31179.0
2017-08-18 14:20:00,91.02,91.19,90.96,91.18,33988.0,90.214,90.3824,90.1545,90.3725,33988.0
2017-08-18 14:30:00,91.2,91.25,91.16,91.18,49339.0,90.3924,90.4419,90.3527,90.3725,49339.0
2017-08-18 14:40:00,91.17,91.2,91.05,91.12,48998.0,90.3626,90.3924,90.2437,90.3131,48998.0
2017-08-18 14:50:00,91.12,91.12,90.99,91.0,49752.0,90.3131,90.3131,90.1842,90.1941,49752.0
2017-08-18 15:00:00,91.0,91.09,90.93,91.05,64742.0,90.1941,90.2833,90.1247,90.2437,64742.0
2017-08-18 15:10:00,91.05,91.05,90.98,91.0,49411.0,90.2437,90.2437,90.1743,90.1941,49411.0
2017-08-18 15:20:00,91.0,91.03,90.9,91.0,52816.0,90.1941,90.2239,90.095,90.1941,52816.0
2017-08-18 15:30:00,91.0,91.05,90.93,90.97,79332.0,90.1941,90.2437,90.1247,90.1644,79332.0
2017-08-18 15:40:00,90.97,90.98,90.85,90.88,181398.0,90.1644,90.1743,90.0455,90.0752,181398.0
2017-08-18 15:50:00,90.87,90.88,90.64,90.74,336726.0,90.0653,90.0752,89.8373,89.9364,336726.0
2017-08-21 09:30:00,90.95,91.02,90.74,90.98,126273.0,90.1446,90.214,89.9364,90.1743,126273.0
2017-08-21 09:40:00,90.99,91.29,90.95,91.2,126261.0,90.1842,90.4816,90.1446,90.3924,126261.0
2017-08-21 09:50:00,91.19,91.26,90.86,90.98,80372.0,90.3824,90.4518,90.0554,90.1743,80372.0
2017-08-21 10:00:00,90.97,91.13,90.7,91.13,95433.0,90.1644,90.323,89.8968,90.323,95433.0
2017-08-21 10:10:00,91.13,91.13,90.73,90.84,43598.0,90.323,90.323,89.9265,90.0355,43598.0
2017-08-21 10:20:00,90.86,90.86,90.57,90.76,60253.0,90.0554,90.0554,89.7679,89.9563,60253.0
2017-08-21 10:30:00,90.75,90.82,90.62,90.64,74995.0,89.9463,90.0157,89.8175,89.8373,74995.0
2017-08-21 10:40:00,90.65,90.79,90.63,90.69,46321.0,89.8472,89.986,89.8274,89.8869,46321.0
2017-08-21 10:50:00,90.69,90.97,90.68,90.94,63588.0,89.8869,90.1644,89.877,90.1347,63588.0
2017-08-21 11:00:00,90.94,90.94,90.73,90.76,38221.0,90.1347,90.1347,89.9265,89.9563,38221.0
2017-08-21 11:10:00,90.79,91.0,90.78,90.93,43171.0,89.986,90.1941,89.9761,90.1247,43171.0
2017-08-21 11:20:00,90.93,90.97,90.79,90.81,42096.0,90.1247,90.1644,89.986,90.0058,42096.0
2017-08-21 11:30:00,90.83,91.09,90.8,91.0,68814.0,90.0256,90.2833,89.9959,90.1941,68814.0
2017-08-21 11:40:00,91.01,91.2,90.98,91.13,44137.0,90.204,90.3924,90.1743,90.323,44137.0
2017-08-21 11:50:00,91.12,91.12,91.0,91.12,45089.0,90.3131,90.3131,90.1941,90.3131,45089.0
2017-08-21 12:00:00,91.12,91.18,91.03,91.06,27086.0,90.3131,90.3725,90.2239,90.2536,27086.0
2017-08-21 12:10:00,91.06,91.08,90.97,90.97,32342.0,90.2536,90.2734,90.1644,90.1644,32342.0
2017-08-21 12:20:00,90.96,91.28,90.96,91.2,38342.0,90.1545,90.4716,90.1545,90.3924,38342.0
2017-08-21 12:30:00,91.19,91.23,91.07,91.08,58748.0,90.3824,90.4221,90.2635,90.2734,58748.0
2017-08-21 12:40:00,91.08,91.09,90.95,90.97,20280.0,90.2734,90.2833,90.1446,90.1644,20280.0
2017-08-21 12:50:00,90.97,90.99,90.92,90.97,27348.0,90.1644,90.1842,90.1148,90.1644,27348.0
2017-08-21 13:00:00,90.99,91.05,90.94,91.03,53082.0,90.1842,90.2437,90.1347,90.2239,53082.0
2017-08-21 13:10:00,91.03,91.14,91.01,91.04,66849.0,90.2239,90.3329,90.204,90.2338,66849.0
2017-08-21 13:20:00,91.04,91.04,90.9,90.9,26105.0,90.2338,90.2338,90.095,90.095,26105.0
2017-08-21 13:30:00,90.91,90.94,90.86,90.87,21279.0,90.1049,90.1347,90.0554,90.0653,21279.0
2017-08-21 13:40:00,90.88,91.0,90.87,90.98,36414.0,90.0752,90.1941,90.0653,90.1743,36414.0
2017-08-21 13:50:00,90.99,91.03,90.94,90.95,40069.0,90.1842,90.2239,90.1347,90.1446,40069.0
2017-08-21 14:00:00,90.95,91.07,90.95,91.03,46095.0,90.1446,90.2635,90.1446,90.2239,46095.0
2017-08-21 14:10:00,91.04,91.1,91.01,91.08,48430.0,90.2338,90.2932,90.204,90.2734,48430.0
2017-08-21 14:20:00,91.08,91.13,91.04,91.07,59647.0,90.2734,90.323,90.2338,90.2635,59647.0
2017-08-21 14:30:00,91.07,91.16,90.99,90.99,89732.0,90.2635,90.3527,90.1842,90.1842,89732.0
2017-08-21 14:40:00,90.99,91.09,90.94,91.07,52385.0,90.1842,90.2833,90.1347,90.2635,52385.0
2017-08-21 14:50:00,91.08,91.15,91.03,91.14,51528.0,90.2734,90.3428,90.2239,90.3329,51528.0
2017-08-21 15:00:00,91.15,91.28,91.06,91.28,66983.0,90.3428,90.4716,90.2536,90.4716,66983.0
2017-08-21 15:10:00,91.27,91.3,91.1,91.13,92505.0,90.4617,90.4915,90.2932,90.323,92505.0
2017-08-21 15:20:00,91.14,91.45,91.12,91.42,98375.0,90.3329,90.6401,90.3131,90.6104,98375.0
2017-08-21 15:30:00,91.41,91.47,91.36,91.46,68815.0,90.6005,90.66,90.5509,90.6501,68815.0
2017-08-21 15:40:00,91.47,91.56,91.42,91.56,113042.0,90.66,90.7492,90.6104,90.7492,113042.0
2017-08-21 15:50:00,91.56,91.8,91.56,91.72,413390.0,90.7492,90.987,90.7492,90.9078,413390.0
2017-08-22 09:30:00,92.43,93.32,92.25,92.84,419493.0,91.6115,92.4936,91.4331,92.0178,419493.0
2017-08-22 09:40:00,92.83,92.96,92.41,92.75,298259.0,92.0079,92.1368,91.5916,91.9286,298259.0
2017-08-22 09:50:00,92.75,92.84,92.25,92.27,172523.0,91.9286,92.0178,91.4331,91.4529,172523.0
2017-08-22 10:00:00,92.28,92.49,92.2,92.48,211074.0,91.4628,91.6709,91.3835,91.661,211074.0
2017-08-22 10:10:00,92.45,92.5,92.25,92.45,245805.0,91.6313,91.6808,91.4331,91.6313,245805.0
2017-08-22 10:20:00,92.45,92.72,92.38,92.49,189613.0,91.6313,91.8989,91.5619,91.6709,189613.0
2017-08-22 10:30:00,92.5,92.54,92.19,92.41,166494.0,91.6808,91.7205,91.3736,91.5916,166494.0
2017-08-22 10:40:00,92.41,92.42,92.05,92.21,147221.0,91.5916,91.6016,91.2348,91.3934,147221.0
2017-08-22 10:50:00,92.2,92.43,92.11,92.11,164103.0,91.3835,91.6115,91.2943,91.2943,164103.0
2017-08-22 11:00:00,92.13,92.42,92.12,92.31,260362.0,91.3141,91.6016,91.3042,91.4925,260362.0
2017-08-22 11:10:00,92.32,92.59,92.31,92.45,191888.0,91.5024,91.77,91.4925,91.6313,191888.0
2017-08-22 11:20:00,92.47,92.55,92.35,92.49,131609.0,91.6511,91.7304,91.5322,91.6709,131609.0
2017-08-22 11:30:00,92.48,92.6,92.42,92.54,98464.0,91.661,91.78,91.6016,91.7205,98464.0
2017-08-22 11:40:00,92.54,92.58,92.4,92.44,129480.0,91.7205,91.7601,91.5817,91.6214,129480.0
2017-08-22 11:50:00,92.44,92.52,92.42,92.51,91863.0,91.6214,91.7007,91.6016,91.6908,91863.0
2017-08-22 12:00:00,92.5,92.8,92.47,92.74,105338.0,91.6808,91.9782,91.6511,91.9187,105338.0
2017-08-22 12:10:00,92.72,92.96,92.72,92.91,132597.0,91.8989,92.1368,91.8989,92.0872,132597.0
2017-08-22 12:20:00,92.91,92.93,92.77,92.81,75876.0,92.0872,92.107,91.9485,91.9881,75876.0
2017-08-22 12:30:00,92.82,92.83,92.48,92.59,117924.0,91.998,92.0079,91.661,91.77,117924.0
2017-08-22 12:40:00,92.59,92.8,92.54,92.61,95837.0,91.77,91.9782,91.7205,91.7899,95837.0
2017-08-22 12:50:00,92.61,92.84,92.6,92.8,62318.0,91.7899,92.0178,91.78,91.9782,62318.0
2017-08-22 13:00:00,92.83,92.84,92.7,92.73,61889.0,92.0079,92.0178,91.8791,91.9088,61889.0
2017-08-22 13:10:00,92.73,92.75,92.6,92.67,138735.0,91.9088,91.9286,91.78,91.8493,138735.0
2017-08-22 13:20:00,92.67,92.74,92.61,92.73,117346.0,91.8493,91.9187,91.7899,91.9088,117346.0
2017-08-22 13:30:00,92.74,92.84,92.64,92.82,110474.0,91.9187,92.0178,91.8196,91.998,110474.0
2017-08-22 13:40:00,92.81,92.84,92.65,92.71,119653.0,91.9881,92.0178,91.8295,91.889,119653.0
2017-08-22 13:50:00,92.71,92.73,92.5,92.65,171188.0,91.889,91.9088,91.6808,91.8295,171188.0
2017-08-22 14:00:00,92.66,92.95,92.64,92.93,155452.0,91.8394,92.1269,91.8196,92.107,155452.0
2017-08-22 14:10:00,92.93,93.06,92.84,93.04,158126.0,92.107,92.2359,92.0178,92.2161,158126.0
2017-08-22 14:20:00,93.04,93.39,93.03,93.38,240632.0,92.2161,92.563,92.2062,92.5531,240632.0
2017-08-22 14:30:00,93.38,93.44,92.92,93.05,263978.0,92.5531,92.6125,92.0971,92.226,263978.0
2017-08-22 14:40:00,93.06,93.1,92.92,92.93,141099.0,92.2359,92.2755,92.0971,92.107,141099.0
2017-08-22 14:50:00,92.93,92.95,92.75,92.89,179860.0,92.107,92.1269,91.9286,92.0674,179860.0
2017-08-22 15:00:00,92.9,93.1,92.81,93.1,203486.0,92.0773,92.2755,91.9881,92.2755,203486.0
2017-08-22 15:10:00,93.11,93.27,93.08,93.19,220103.0,92.2854,92.444,92.2557,92.3647,220103.0
2017-08-22 15:20:00,93.19,93.24,93.02,93.13,236328.0,92.3647,92.4143,92.1962,92.3053,236328.0
2017-08-22 15:30:00,93.13,93.24,93.04,93.19,245926.0,92.3053,92.4143,92.2161,92.3647,245926.0
2017-08-22 15:40:00,93.19,93.22,93.02,93.05,424441.0,92.3647,92.3945,92.1962,92.226,424441.0
2017-08-22 15:50:00,93.06,93.38,92.9,92.95,1196103.0,92.2359,92.5531,92.0773,92.1269,1196103.0
2017-08-23 09:30:00,92.14,93.92,91.3,93.36,1511576.0,91.324,93.0883,90.4915,92.5332,1511576.0
2017-08-23 09:40:00,93.4,94.04,93.09,93.88,909811.0,92.5729,93.2072,92.2656,93.0486,909811.0
2017-08-23 09:50:00,93.95,94.6,93.61,94.34,719751.0,93.118,93.7622,92.781,93.5045,719751.0
2017-08-23 10:00:00,94.38,94.63,93.38,93.57,702903.0,93.5442,93.792,92.5531,92.7414,702903.0
2017-08-23 10:10:00,93.54,94.28,93.49,94.13,338665.0,92.7116,93.4451,92.6621,93.2964,338665.0
2017-08-23 10:20:00,94.07,94.62,93.75,93.76,463863.0,93.2369,93.7821,92.9198,92.9297,463863.0
2017-08-23 10:30:00,93.84,93.98,93.28,93.84,516100.0,93.009,93.1477,92.4539,93.009,516100.0
2017-08-23 10:40:00,93.76,93.89,93.55,93.64,179248.0,92.9297,93.0585,92.7215,92.8107,179248.0
2017-08-23 10:50:00,93.62,93.66,93.04,93.57,270760.0,92.7909,92.8306,92.2161,92.7414,270760.0
2017-08-23 11:00:00,93.58,93.65,93.25,93.36,114469.0,92.7513,92.8207,92.4242,92.5332,114469.0
2017-08-23 11:10:00,93.39,93.86,93.33,93.73,167804.0,92.563,93.0288,92.5035,92.9,167804.0
2017-08-23 11:20:00,93.71,93.84,93.62,93.7,105964.0,92.8801,93.009,92.7909,92.8702,105964.0
2017-08-23 11:30:00,93.7,93.73,93.27,93.28,126775.0,92.8702,92.9,92.444,92.4539,126775.0
2017-08-23 11:40:00,93.28,93.33,92.63,93.12,272934.0,92.4539,92.5035,91.8097,92.2954,272934.0
2017-08-23 11:50:00,93.09,93.49,93.02,93.05,115575.0,92.2656,92.6621,92.1962,92.226,115575.0
2017-08-23 12:00:00,93.08,93.48,93.06,93.26,101506.0,92.2557,92.6522,92.2359,92.4341,101506.0
2017-08-23 12:10:00,93.24,93.37,93.11,93.14,93088.0,92.4143,92.5431,92.2854,92.3152,93088.0
2017-08-23 12:20:00,93.14,93.15,92.8,92.89,150006.0,92.3152,92.3251,91.9782,92.0674,150006.0
2017-08-23 12:30:00,92.87,92.99,92.68,92.75,115001.0,92.0476,92.1665,91.8592,91.9286,115001.0
2017-08-23 12:40:00,92.76,93.15,92.61,92.86,178905.0,91.9385,92.3251,91.7899,92.0377,178905.0
2017-08-23 12:50:00,92.89,93.04,92.84,93.04,49820.0,92.0674,92.2161,92.0178,92.2161,49820.0
2017-08-23 13:00:00,93.03,93.07,92.84,92.89,67604.0,92.2062,92.2458,92.0178,92.0674,67604.0
2017-08-23 13:10:00,92.89,92.94,92.68,92.86,75563.0,92.0674,92.1169,91.8592,92.0377,75563.0
2017-08-23 13:20:00,92.88,92.98,92.77,92.95,68944.0,92.0575,92.1566,91.9485,92.1269,68944.0
2017-08-23 13:30:00,92.95,93.14,92.93,93.02,69380.0,92.1269,92.3152,92.107,92.1962,69380.0
2017-08-23 13:40:00,93.03,93.13,92.99,93.02,56522.0,92.2062,92.3053,92.1665,92.1962,56522.0
2017-08-23 13:50:00,93.02,93.11,92.97,93.1,64722.0,92.1962,92.2854,92.1467,92.2755,64722.0
2017-08-23 14:00:00,93.08,93.24,93.02,93.05,113350.0,92.2557,92.4143,92.1962,92.226,113350.0
2017-08-23 14:10:00,93.07,93.28,93.06,93.23,112156.0,92.2458,92.4539,92.2359,92.4044,112156.0
2017-08-23 14:20:00,93.23,93.43,93.14,93.37,143824.0,92.4044,92.6026,92.3152,92.5431,143824.0
2017-08-23 14:30:00,93.37,93.49,93.31,93.47,112367.0,92.5431,92.6621,92.4837,92.6423,112367.0
2017-08-23 14:40:00,93.48,93.61,93.45,93.56,136267.0,92.6522,92.781,92.6224,92.7315,136267.0
2017-08-23 14:50:00,93.56,93.69,93.45,93.66,85814.0,92.7315,92.8603,92.6224,92.8306,85814.0
2017-08-23 15:00:00,93.67,93.69,93.43,93.59,112450.0,92.8405,92.8603,92.6026,92.7612,112450.0
2017-08-23 15:10:00,93.58,93.6,93.46,93.46,117436.0,92.7513,92.7711,92.6323,92.6323,117436.0
2017-08-23 15:20:00,93.46,93.54,93.29,93.49,96696.0,92.6323,92.7116,92.4638,92.6621,96696.0
2017-08-23 15:30:00,93.5,93.57,93.42,93.48,128148.0,92.672,92.7414,92.5927,92.6522,128148.0
2017-08-23 15:40:00,93.48,93.65,93.46,93.5,215988.0,92.6522,92.8207,92.6323,92.672,215988.0
2017-08-23 15:50:00,93.5,93.51,93.06,93.11,819590.0,92.672,92.6819,92.2359,92.2854,819590.0
2017-08-24 09:30:00,93.7,93.71,93.46,93.68,195416.0,92.8702,92.8801,92.6323,92.8504,195416.0
2017-08-24 09:40:00,93.67,93.84,93.51,93.61,126882.0,92.8405,93.009,92.6819,92.781,126882.0
2017-08-24 09:50:00,93.6,93.61,93.35,93.57,131762.0,92.7711,92.781,92.5233,92.7414,131762.0
2017-08-24 10:00:00,93.58,93.77,93.52,93.54,143735.0,92.7513,92.9396,92.6918,92.7116,143735.0
2017-08-24 10:10:00,93.55,93.66,93.47,93.54,160848.0,92.7215,92.8306,92.6423,92.7116,160848.0
2017-08-24 10:20:00,93.53,93.85,93.45,93.82,131463.0,92.7017,93.0189,92.6224,92.9892,131463.0
2017-08-24 10:30:00,93.83,94.27,93.81,94.25,290636.0,92.9991,93.4352,92.9792,93.4153,290636.0
2017-08-24 10:40:00,94.25,94.28,94.05,94.16,104316.0,93.4153,93.4451,93.2171,93.3261,104316.0
2017-08-24 10:50:00,94.14,94.31,94.14,94.17,113553.0,93.3063,93.4748,93.3063,93.3361,113553.0
2017-08-24 11:00:00,94.17,94.19,93.93,93.98,136266.0,93.3361,93.3559,93.0982,93.1477,136266.0
2017-08-24 11:10:00,93.98,94.05,93.68,93.69,173439.0,93.1477,93.2171,92.8504,92.8603,173439.0
2017-08-24 11:20:00,93.69,93.87,93.62,93.71,142348.0,92.8603,93.0387,92.7909,92.8801,142348.0
2017-08-24 11:30:00,93.72,93.91,93.62,93.84,92491.0,92.89,93.0784,92.7909,93.009,92491.0
2017-08-24 11:40:00,93.83,94.13,93.8,94.12,81384.0,92.9991,93.2964,92.9693,93.2865,81384.0
2017-08-24 11:50:00,94.13,94.21,93.95,94.19,105285.0,93.2964,93.3757,93.118,93.3559,105285.0
2017-08-24 12:00:00,94.2,94.23,94.06,94.1,86108.0,93.3658,93.3955,93.227,93.2667,86108.0
2017-08-24 12:10:00,94.1,94.15,93.99,94.08,137264.0,93.2667,93.3162,93.1576,93.2469,137264.0
2017-08-24 12:20:00,94.06,94.31,94.05,94.12,136895.0,93.227,93.4748,93.2171,93.2865,136895.0
2017-08-24 12:30:00,94.13,94.24,94.05,94.16,38389.0,93.2964,93.4054,93.2171,93.3261,38389.0
2017-08-24 12:40:00,94.16,94.2,93.99,94.1,48049.0,93.3261,93.3658,93.1576,93.2667,48049.0
2017-08-24 12:50:00,94.1,94.15,93.96,94.01,57624.0,93.2667,93.3162,93.1279,93.1775,57624.0
2017-08-24 13:00:00,93.99,94.01,93.9,93.93,44392.0,93.1576,93.1775,93.0684,93.0982,44392.0
2017-08-24 13:10:00,93.93,94.24,93.91,94.17,74187.0,93.0982,93.4054,93.0784,93.3361,74187.0
2017-08-24 13:20:00,94.18,94.22,94.03,94.05,39445.0,93.346,93.3856,93.1973,93.2171,39445.0
2017-08-24 13:30:00,94.05,94.06,93.93,93.98,41593.0,93.2171,93.227,93.0982,93.1477,41593.0
2017-08-24 13:40:00,93.95,94.01,93.9,93.96,31788.0,93.118,93.1775,93.0684,93.1279,31788.0
2017-08-24 13:50:00,93.97,94.08,93.97,94.05,46328.0,93.1378,93.2469,93.1378,93.2171,46328.0
2017-08-24 14:00:00,94.05,94.21,94.03,94.06,60272.0,93.2171,93.3757,93.1973,93.227,60272.0
2017-08-24 14:10:00,94.06,94.09,93.92,94.03,54232.0,93.227,93.2568,93.0883,93.1973,54232.0
2017-08-24 14:20:00,94.03,94.12,94.03,94.05,71727.0,93.1973,93.2865,93.1973,93.2171,71727.0
2017-08-24 14:30:00,94.05,94.23,94.01,94.16,77781.0,93.2171,93.3955,93.1775,93.3261,77781.0
2017-08-24 14:40:00,94.16,94.24,94.12,94.16,110890.0,93.3261,93.4054,93.2865,93.3261,110890.0
2017-08-24 14:50:00,94.16,94.26,94.12,94.17,146029.0,93.3261,93.4253,93.2865,93.3361,146029.0
2017-08-24 15:00:00,94.17,94.18,93.9,94.03,143023.0,93.3361,93.346,93.0684,93.1973,143023.0
2017-08-24 15:10:00,94.02,94.22,93.99,94.21,101955.0,93.1874,93.3856,93.1576,93.3757,101955.0
2017-08-24 15:20:00,94.21,94.25,94.09,94.21,97907.0,93.3757,93.4153,93.2568,93.3757,97907.0
2017-08-24 15:30:00,94.21,94.25,94.08,94.18,153410.0,93.3757,93.4153,93.2469,93.346,153410.0
2017-08-24 15:40:00,94.17,94.22,94.01,94.01,176303.0,93.3361,93.3856,93.1775,93.1775,176303.0
2017-08-24 15:50:00,94.01,94.19,93.98,94.15,395390.0,93.1775,93.3559,93.1477,93.3162,395390.0
2017-08-25 09:30:00,93.95,94.23,93.87,94.18,337276.0,93.118,93.3955,93.0387,93.346,337276.0
2017-08-25 09:40:00,94.19,94.43,94.11,94.39,151363.0,93.3559,93.5938,93.2766,93.5541,151363.0
2017-08-25 09:50:00,94.4,95.21,94.36,95.21,450547.0,93.564,94.3668,93.5244,94.3668,450547.0
2017-08-25 10:00:00,95.2,95.23,94.82,94.86,211212.0,94.3569,94.3867,93.9803,94.0199,211212.0
2017-08-25 10:10:00,94.89,95.03,94.77,94.91,98572.0,94.0497,94.1884,93.9307,94.0695,98572.0
2017-08-25 10:20:00,94.9,94.96,94.7,94.96,84558.0,94.0596,94.1191,93.8614,94.1191,84558.0
2017-08-25 10:30:00,94.96,94.99,94.79,94.9,68169.0,94.1191,94.1488,93.9506,94.0596,68169.0
2017-08-25 10:40:00,94.92,94.97,94.64,94.67,109838.0,94.0794,94.129,93.8019,93.8316,109838.0
2017-08-25 10:50:00,94.68,94.82,94.56,94.56,89758.0,93.8415,93.9803,93.7226,93.7226,89758.0
2017-08-25 11:00:00,94.55,94.56,94.23,94.26,129184.0,93.7127,93.7226,93.3955,93.4253,129184.0
2017-08-25 11:10:00,94.25,94.48,94.18,94.45,135639.0,93.4153,93.6433,93.346,93.6136,135639.0
2017-08-25 11:20:00,94.47,94.54,94.33,94.47,83596.0,93.6334,93.7028,93.4946,93.6334,83596.0
2017-08-25 11:30:00,94.47,94.47,94.21,94.35,77402.0,93.6334,93.6334,93.3757,93.5145,77402.0
2017-08-25 11:40:00,94.37,94.64,94.35,94.62,60072.0,93.5343,93.8019,93.5145,93.7821,60072.0
2017-08-25 11:50:00,94.62,94.62,94.42,94.43,76630.0,93.7821,93.7821,93.5838,93.5938,76630.0
2017-08-25 12:00:00,94.43,94.51,94.37,94.37,66111.0,93.5938,93.673,93.5343,93.5343,66111.0
2017-08-25 12:10:00,94.38,94.39,94.2,94.26,86726.0,93.5442,93.5541,93.3658,93.4253,86726.0
2017-08-25 12:20:00,94.24,94.44,94.22,94.42,56515.0,93.4054,93.6037,93.3856,93.5838,56515.0
2017-08-25 12:30:00,94.42,94.42,94.18,94.2,67569.0,93.5838,93.5838,93.346,93.3658,67569.0
2017-08-25 12:40:00,94.2,94.26,94.09,94.09,50472.0,93.3658,93.4253,93.2568,93.2568,50472.0
2017-08-25 12:50:00,94.1,94.2,94.1,94.16,35813.0,93.2667,93.3658,93.2667,93.3261,35813.0
2017-08-25 13:00:00,94.16,94.29,94.14,94.26,58062.0,93.3261,93.455,93.3063,93.4253,58062.0
2017-08-25 13:10:00,94.27,94.28,94.16,94.21,66934.0,93.4352,93.4451,93.3261,93.3757,66934.0
2017-08-25 13:20:00,94.22,94.22,94.08,94.09,41647.0,93.3856,93.3856,93.2469,93.2568,41647.0
2017-08-25 13:30:00,94.09,94.09,94.03,94.08,59524.0,93.2568,93.2568,93.1973,93.2469,59524.0
2017-08-25 13:40:00,94.08,94.2,94.08,94.17,55115.0,93.2469,93.3658,93.2469,93.3361,55115.0
2017-08-25 13:50:00,94.17,94.24,94.08,94.1,49781.0,93.3361,93.4054,93.2469,93.2667,49781.0
2017-08-25 14:00:00,94.09,94.21,94.09,94.2,49861.0,93.2568,93.3757,93.2568,93.3658,49861.0
2017-08-25 14:10:00,94.2,94.28,94.2,94.25,58280.0,93.3658,93.4451,93.3658,93.4153,58280.0
2017-08-25 14:20:00,94.25,94.28,94.19,94.26,72912.0,93.4153,93.4451,93.3559,93.4253,72912.0
2017-08-25 14:30:00,94.26,94.28,94.2,94.21,52661.0,93.4253,93.4451,93.3658,93.3757,52661.0
2017-08-25 14:40:00,94.21,94.38,94.2,94.38,58310.0,93.3757,93.5442,93.3658,93.5442,58310.0
2017-08-25 14:50:00,94.38,94.39,94.11,94.17,136886.0,93.5442,93.5541,93.2766,93.3361,136886.0
2017-08-25 15:00:00,94.17,94.2,94.1,94.2,142302.0,93.3361,93.3658,93.2667,93.3658,142302.0
2017-08-25 15:10:00,94.2,94.22,94.04,94.06,164690.0,93.3658,93.3856,93.2072,93.227,164690.0
2017-08-25 15:20:00,94.07,94.2,94.06,94.2,119501.0,93.2369,93.3658,93.227,93.3658,119501.0
2017-08-25 15:30:00,94.19,94.3,94.18,94.25,274672.0,93.3559,93.4649,93.346,93.4153,274672.0
2017-08-25 15:40:00,94.26,94.35,94.25,94.34,212628.0,93.4253,93.5145,93.4153,93.5045,212628.0
2017-08-25 15:50:00,94.34,94.35,94.09,94.13,391346.0,93.5045,93.5145,93.2568,93.2964,391346.0
2017-08-28 09:30:00,94.08,94.19,93.27,93.45,285058.0,93.2469,93.3559,92.444,92.6224,285058.0
2017-08-28 09:40:00,93.45,93.71,93.45,93.52,107139.0,92.6224,92.8801,92.6224,92.6918,107139.0
2017-08-28 09:50:00,93.53,93.55,93.17,93.21,97375.0,92.7017,92.7215,92.3449,92.3846,97375.0
2017-08-28 10:00:00,93.21,93.23,92.95,93.12,173920.0,92.3846,92.4044,92.1269,92.2954,173920.0
2017-08-28 10:10:00,93.12,93.18,93.03,93.1,125203.0,92.2954,92.3548,92.2062,92.2755,125203.0
2017-08-28 10:20:00,93.1,93.17,93.07,93.12,121333.0,92.2755,92.3449,92.2458,92.2954,121333.0
2017-08-28 10:30:00,93.11,93.16,92.98,93.16,99419.0,92.2854,92.335,92.1566,92.335,99419.0
2017-08-28 10:40:00,93.16,93.39,93.16,93.37,57769.0,92.335,92.563,92.335,92.5431,57769.0
2017-08-28 10:50:00,93.37,93.56,93.26,93.5,75031.0,92.5431,92.7315,92.4341,92.672,75031.0
2017-08-28 11:00:00,93.51,93.61,93.49,93.54,65684.0,92.6819,92.781,92.6621,92.7116,65684.0
2017-08-28 11:10:00,93.53,93.57,93.42,93.47,72653.0,92.7017,92.7414,92.5927,92.6423,72653.0
2017-08-28 11:20:00,93.46,93.63,93.44,93.63,62820.0,92.6323,92.8008,92.6125,92.8008,62820.0
2017-08-28 11:30:00,93.63,93.72,93.45,93.52,72510.0,92.8008,92.89,92.6224,92.6918,72510.0
2017-08-28 11:40:00,93.52,93.53,93.39,93.45,60047.0,92.6918,92.7017,92.563,92.6224,60047.0
2017-08-28 11:50:00,93.46,93.57,93.4,93.43,52575.0,92.6323,92.7414,92.5729,92.6026,52575.0
2017-08-28 12:00:00,93.41,93.54,93.4,93.47,73483.0,92.5828,92.7116,92.5729,92.6423,73483.0
2017-08-28 12:10:00,93.47,93.56,93.37,93.39,40483.0,92.6423,92.7315,92.5431,92.563,40483.0
2017-08-28 12:20:00,93.39,93.4,93.13,93.14,81764.0,92.563,92.5729,92.3053,92.3152,81764.0
2017-08-28 12:30:00,93.13,93.25,93.13,93.21,75454.0,92.3053,92.4242,92.3053,92.3846,75454.0
2017-08-28 12:40:00,93.2,93.2,92.85,92.95,121644.0,92.3746,92.3746,92.0277,92.1269,121644.0
2017-08-28 12:50:00,92.96,92.99,92.89,92.9,79321.0,92.1368,92.1665,92.0674,92.0773,79321.0
2017-08-28 13:00:00,92.89,92.98,92.85,92.96,64849.0,92.0674,92.1566,92.0277,92.1368,64849.0
2017-08-28 13:10:00,92.96,92.99,92.94,92.98,64248.0,92.1368,92.1665,92.1169,92.1566,64248.0
2017-08-28 13:20:00,92.98,93.21,92.97,93.18,85234.0,92.1566,92.3846,92.1467,92.3548,85234.0
2017-08-28 13:30:00,93.19,93.21,93.13,93.2,68969.0,92.3647,92.3846,92.3053,92.3746,68969.0
2017-08-28 13:40:00,93.21,93.4,93.2,93.4,80654.0,92.3846,92.5729,92.3746,92.5729,80654.0
2017-08-28 13:50:00,93.4,93.58,93.39,93.58,94480.0,92.5729,92.7513,92.563,92.7513,94480.0
2017-08-28 14:00:00,93.59,93.64,93.56,93.61,43064.0,92.7612,92.8107,92.7315,92.781,43064.0
2017-08-28 14:10:00,93.61,93.71,93.6,93.65,58436.0,92.781,92.8801,92.7711,92.8207,58436.0
2017-08-28 14:20:00,93.66,93.71,93.64,93.71,59213.0,92.8306,92.8801,92.8107,92.8801,59213.0
2017-08-28 14:30:00,93.71,93.82,93.67,93.81,86743.0,92.8801,92.9892,92.8405,92.9792,86743.0
2017-08-28 14:40:00,93.81,93.84,93.73,93.82,54816.0,92.9792,93.009,92.9,92.9892,54816.0
2017-08-28 14:50:00,93.82,93.91,93.82,93.88,76083.0,92.9892,93.0784,92.9892,93.0486,76083.0
2017-08-28 15:00:00,93.88,93.97,93.82,93.83,53606.0,93.0486,93.1378,92.9892,92.9991,53606.0
2017-08-28 15:10:00,93.82,93.84,93.63,93.64,73425.0,92.9892,93.009,92.8008,92.8107,73425.0
2017-08-28 15:20:00,93.64,93.74,93.59,93.68,101914.0,92.8107,92.9099,92.7612,92.8504,101914.0
2017-08-28 15:30:00,93.68,93.82,93.68,93.74,76987.0,92.8504,92.9892,92.8504,92.9099,76987.0
2017-08-28 15:40:00,93.74,93.78,93.45,93.45,167569.0,92.9099,92.9495,92.6224,92.6224,167569.0
2017-08-28 15:50:00,93.46,93.66,93.46,93.66,343732.0,92.6323,92.8306,92.6323,92.8306,343732.0
2017-08-29 09:30:00,92.75,93.39,92.5,93.16,179562.0,91.9286,92.563,91.6808,92.335,179562.0
2017-08-29 09:40:00,93.14,93.28,92.9,93.28,59153.0,92.3152,92.4539,92.0773,92.4539,59153.0
2017-08-29 09:50:00,93.27,93.35,93.1,93.19,66514.0,92.444,92.5233,92.2755,92.3647,66514.0
2017-08-29 10:00:00,93.19,93.28,92.96,93.04,62807.0,92.3647,92.4539,92.1368,92.2161,62807.0
2017-08-29 10:10:00,93.08,93.18,93.02,93.08,76766.0,92.2557,92.3548,92.1962,92.2557,76766.0
2017-08-29 10:20:00,93.08,93.12,92.76,93.02,79793.0,92.2557,92.2954,91.9385,92.1962,79793.0
2017-08-29 10:30:00,93.03,93.15,92.97,93.0,69648.0,92.2062,92.3251,92.1467,92.1764,69648.0
2017-08-29 10:40:00,92.99,93.17,92.99,93.05,43600.0,92.1665,92.3449,92.1665,92.226,43600.0
2017-08-29 10:50:00,93.06,93.18,93.0,93.05,44963.0,92.2359,92.3548,92.1764,92.226,44963.0
2017-08-29 11:00:00,93.04,93.22,92.97,93.21,57593.0,92.2161,92.3945,92.1467,92.3846,57593.0
2017-08-29 11:10:00,93.22,93.33,93.13,93.3,81555.0,92.3945,92.5035,92.3053,92.4738,81555.0
2017-08-29 11:20:00,93.3,93.39,93.23,93.26,42822.0,92.4738,92.563,92.4044,92.4341,42822.0
2017-08-29 11:30:00,93.26,93.39,93.22,93.35,37996.0,92.4341,92.563,92.3945,92.5233,37996.0
2017-08-29 11:40:00,93.34,93.41,93.29,93.32,23610.0,92.5134,92.5828,92.4638,92.4936,23610.0
2017-08-29 11:50:00,93.33,93.42,93.29,93.38,32779.0,92.5035,92.5927,92.4638,92.5531,32779.0
2017-08-29 12:00:00,93.38,93.39,93.29,93.31,31888.0,92.5531,92.563,92.4638,92.4837,31888.0
2017-08-29 12:10:00,93.31,93.31,93.24,93.26,32814.0,92.4837,92.4837,92.4143,92.4341,32814.0
2017-08-29 12:20:00,93.27,93.44,93.24,93.39,81328.0,92.444,92.6125,92.4143,92.563,81328.0
2017-08-29 12:30:00,93.39,93.43,93.32,93.42,38546.0,92.563,92.6026,92.4936,92.5927,38546.0
2017-08-29 12:40:00,93.41,93.44,93.38,93.44,48784.0,92.5828,92.6125,92.5531,92.6125,48784.0
2017-08-29 12:50:00,93.45,93.47,93.3,93.32,57300.0,92.6224,92.6423,92.4738,92.4936,57300.0
2017-08-29 13:00:00,93.33,93.42,93.33,93.41,31354.0,92.5035,92.5927,92.5035,92.5828,31354.0
2017-08-29 13:10:00,93.4,93.41,93.22,93.22,23257.0,92.5729,92.5828,92.3945,92.3945,23257.0
2017-08-29 13:20:00,93.23,93.36,93.22,93.33,47467.0,92.4044,92.5332,92.3945,92.5035,47467.0
2017-08-29 13:30:00,93.33,93.38,93.33,93.36,41888.0,92.5035,92.5531,92.5035,92.5332,41888.0
2017-08-29 13:40:00,93.35,93.37,93.3,93.31,37962.0,92.5233,92.5431,92.4738,92.4837,37962.0
2017-08-29 13:50:00,93.32,93.44,93.31,93.44,31941.0,92.4936,92.6125,92.4837,92.6125,31941.0
2017-08-29 14:00:00,93.44,93.62,93.43,93.62,59264.0,92.6125,92.7909,92.6026,92.7909,59264.0
2017-08-29 14:10:00,93.62,93.75,93.62,93.72,45894.0,92.7909,92.9198,92.7909,92.89,45894.0
2017-08-29 14:20:00,93.72,93.87,93.72,93.86,56928.0,92.89,93.0387,92.89,93.0288,56928.0
2017-08-29 14:30:00,93.85,93.97,93.83,93.94,72493.0,93.0189,93.1378,92.9991,93.1081,72493.0
2017-08-29 14:40:00,93.95,94.12,93.94,94.09,95810.0,93.118,93.2865,93.1081,93.2568,95810.0
2017-08-29 14:50:00,94.11,94.11,93.88,93.97,63494.0,93.2766,93.2766,93.0486,93.1378,63494.0
2017-08-29 15:00:00,93.96,93.99,93.87,93.98,54623.0,93.1279,93.1576,93.0387,93.1477,54623.0
2017-08-29 15:10:00,93.99,94.09,93.98,94.09,81426.0,93.1576,93.2568,93.1477,93.2568,81426.0
2017-08-29 15:20:00,94.08,94.1,94.01,94.02,107914.0,93.2469,93.2667,93.1775,93.1874,107914.0
2017-08-29 15:30:00,94.03,94.03,93.82,93.84,146155.0,93.1973,93.1973,92.9892,93.009,146155.0
2017-08-29 15:40:00,93.84,93.9,93.77,93.87,132425.0,93.009,93.0684,92.9396,93.0387,132425.0
2017-08-29 15:50:00,93.87,93.89,93.79,93.83,268308.0,93.0387,93.0585,92.9594,92.9991,268308.0
2017-08-30 09:30:00,93.83,93.99,93.59,93.92,106377.0,92.9991,93.1576,92.7612,93.0883,106377.0
2017-08-30 09:40:00,93.94,94.08,93.89,94.05,65090.0,93.1081,93.2469,93.0585,93.2171,65090.0
2017-08-30 09:50:00,94.06,94.13,93.93,94.1,108099.0,93.227,93.2964,93.0982,93.2667,108099.0
2017-08-30 10:00:00,94.1,94.1,93.98,94.0,54555.0,93.2667,93.2667,93.1477,93.1676,54555.0
2017-08-30 10:10:00,94.0,94.07,93.94,94.04,52849.0,93.1676,93.2369,93.1081,93.2072,52849.0
2017-08-30 10:20:00,94.05,94.06,93.94,94.03,43623.0,93.2171,93.227,93.1081,93.1973,43623.0
2017-08-30 10:30:00,94.03,94.16,93.99,94.04,49333.0,93.1973,93.3261,93.1576,93.2072,49333.0
2017-08-30 10:40:00,94.05,94.31,93.97,94.29,32351.0,93.2171,93.4748,93.1378,93.455,32351.0
2017-08-30 10:50:00,94.3,94.31,94.19,94.23,29830.0,93.4649,93.4748,93.3559,93.3955,29830.0
2017-08-30 11:00:00,94.22,94.27,94.15,94.24,41938.0,93.3856,93.4352,93.3162,93.4054,41938.0
2017-08-30 11:10:00,94.24,94.27,94.13,94.24,37500.0,93.4054,93.4352,93.2964,93.4054,37500.0
2017-08-30 11:20:00,94.23,94.45,94.22,94.44,56308.0,93.3955,93.6136,93.3856,93.6037,56308.0
2017-08-30 11:30:00,94.43,94.52,94.43,94.49,103030.0,93.5938,93.683,93.5938,93.6532,103030.0
2017-08-30 11:40:00,94.5,94.6,94.48,94.6,54948.0,93.6631,93.7622,93.6433,93.7622,54948.0
2017-08-30 11:50:00,94.61,94.62,94.53,94.61,45610.0,93.7722,93.7821,93.6929,93.7722,45610.0
2017-08-30 12:00:00,94.6,94.68,94.54,94.59,42442.0,93.7622,93.8415,93.7028,93.7523,42442.0
2017-08-30 12:10:00,94.6,94.67,94.57,94.66,31635.0,93.7622,93.8316,93.7325,93.8217,31635.0
2017-08-30 12:20:00,94.65,94.79,94.62,94.72,50778.0,93.8118,93.9506,93.7821,93.8812,50778.0
2017-08-30 12:30:00,94.73,95.05,94.72,95.04,163738.0,93.8911,94.2083,93.8812,94.1984,163738.0
2017-08-30 12:40:00,95.04,95.18,95.0,95.07,130341.0,94.1984,94.3371,94.1587,94.2281,130341.0
2017-08-30 12:50:00,95.07,95.09,95.0,95.05,59741.0,94.2281,94.2479,94.1587,94.2083,59741.0
2017-08-30 13:00:00,95.05,95.06,94.96,94.98,145954.0,94.2083,94.2182,94.1191,94.1389,145954.0
2017-08-30 13:10:00,94.99,95.04,94.94,94.94,119051.0,94.1488,94.1984,94.0992,94.0992,119051.0
2017-08-30 13:20:00,94.95,94.98,94.93,94.98,89635.0,94.1091,94.1389,94.0893,94.1389,89635.0
2017-08-30 13:30:00,94.98,95.0,94.88,94.91,85899.0,94.1389,94.1587,94.0398,94.0695,85899.0
2017-08-30 13:40:00,94.91,94.93,94.8,94.84,67680.0,94.0695,94.0893,93.9605,94.0001,67680.0
2017-08-30 13:50:00,94.84,94.97,94.84,94.96,39211.0,94.0001,94.129,94.0001,94.1191,39211.0
2017-08-30 14:00:00,94.97,94.99,94.9,94.91,43695.0,94.129,94.1488,94.0596,94.0695,43695.0
2017-08-30 14:10:00,94.9,94.97,94.86,94.9,74455.0,94.0596,94.129,94.0199,94.0596,74455.0
2017-08-30 14:20:00,94.9,95.0,94.88,94.96,79410.0,94.0596,94.1587,94.0398,94.1191,79410.0
2017-08-30 14:30:00,94.95,95.0,94.91,94.97,67569.0,94.1091,94.1587,94.0695,94.129,67569.0
2017-08-30 14:40:00,94.98,95.01,94.87,94.87,109693.0,94.1389,94.1686,94.0299,94.0299,109693.0
2017-08-30 14:50:00,94.88,94.95,94.87,94.92,76581.0,94.0398,94.1091,94.0299,94.0794,76581.0
2017-08-30 15:00:00,94.92,94.93,94.83,94.9,84075.0,94.0794,94.0893,93.9902,94.0596,84075.0
2017-08-30 15:10:00,94.9,94.91,94.74,94.79,82178.0,94.0596,94.0695,93.901,93.9506,82178.0
2017-08-30 15:20:00,94.79,94.92,94.75,94.91,102320.0,93.9506,94.0794,93.9109,94.0695,102320.0
2017-08-30 15:30:00,94.9,94.92,94.74,94.75,80030.0,94.0596,94.0794,93.901,93.9109,80030.0
2017-08-30 15:40:00,94.75,94.84,94.65,94.8,88903.0,93.9109,94.0001,93.8118,93.9605,88903.0
2017-08-30 15:50:00,94.8,94.92,94.8,94.86,180633.0,93.9605,94.0794,93.9605,94.0199,180633.0
2017-08-31 09:30:00,94.94,94.94,94.35,94.88,185592.0,94.0992,94.0992,93.5145,94.0398,185592.0
2017-08-31 09:40:00,94.92,95.3,94.91,95.24,126897.0,94.0794,94.456,94.0695,94.3966,126897.0
2017-08-31 09:50:00,95.25,95.25,95.03,95.16,124295.0,94.4065,94.4065,94.1884,94.3173,124295.0
2017-08-31 10:00:00,95.15,95.33,95.08,95.2,146733.0,94.3074,94.4858,94.238,94.3569,146733.0
2017-08-31 10:10:00,95.2,95.28,95.1,95.21,91441.0,94.3569,94.4362,94.2578,94.3668,91441.0
2017-08-31 10:20:00,95.22,95.26,95.13,95.18,67180.0,94.3768,94.4164,94.2876,94.3371,67180.0
2017-08-31 10:30:00,95.19,95.2,94.89,95.07,88275.0,94.347,94.3569,94.0497,94.2281,88275.0
2017-08-31 10:40:00,95.09,95.21,95.06,95.06,51131.0,94.2479,94.3668,94.2182,94.2182,51131.0
2017-08-31 10:50:00,95.05,95.21,95.02,95.08,43951.0,94.2083,94.3668,94.1785,94.238,43951.0
2017-08-31 11:00:00,95.1,95.2,94.98,95.2,50091.0,94.2578,94.3569,94.1389,94.3569,50091.0
2017-08-31 11:10:00,95.22,95.22,95.11,95.2,57833.0,94.3768,94.3768,94.2677,94.3569,57833.0
2017-08-31 11:20:00,95.2,95.21,95.13,95.18,74224.0,94.3569,94.3668,94.2876,94.3371,74224.0
2017-08-31 11:30:00,95.17,95.2,95.01,95.19,41017.0,94.3272,94.3569,94.1686,94.347,41017.0
2017-08-31 11:40:00,95.18,95.21,95.15,95.19,49744.0,94.3371,94.3668,94.3074,94.347,49744.0
2017-08-31 11:50:00,95.19,95.53,95.19,95.47,192688.0,94.347,94.684,94.347,94.6245,192688.0
2017-08-31 12:00:00,95.48,95.57,95.2,95.45,101274.0,94.6345,94.7237,94.3569,94.6047,101274.0
2017-08-31 12:10:00,95.46,95.48,95.4,95.44,48695.0,94.6146,94.6345,94.5552,94.5948,48695.0
2017-08-31 12:20:00,95.44,95.54,95.41,95.53,35235.0,94.5948,94.6939,94.5651,94.684,35235.0
2017-08-31 12:30:00,95.54,95.6,95.51,95.55,46198.0,94.6939,94.7534,94.6642,94.7038,46198.0
2017-08-31 12:40:00,95.56,95.59,95.32,95.34,43950.0,94.7137,94.7435,94.4759,94.4957,43950.0
2017-08-31 12:50:00,95.34,95.48,95.32,95.44,33360.0,94.4957,94.6345,94.4759,94.5948,33360.0
2017-08-31 13:00:00,95.46,95.57,95.42,95.56,27751.0,94.6146,94.7237,94.575,94.7137,27751.0
2017-08-31 13:10:00,95.56,95.59,95.54,95.58,32775.0,94.7137,94.7435,94.6939,94.7336,32775.0
2017-08-31 13:20:00,95.57,95.6,95.49,95.52,35194.0,94.7237,94.7534,94.6444,94.6741,35194.0
2017-08-31 13:30:00,95.52,95.53,95.48,95.49,27661.0,94.6741,94.684,94.6345,94.6444,27661.0
2017-08-31 13:40:00,95.48,95.48,95.39,95.41,44120.0,94.6345,94.6345,94.5453,94.5651,44120.0
2017-08-31 13:50:00,95.42,95.53,95.37,95.51,59941.0,94.575,94.684,94.5254,94.6642,59941.0
2017-08-31 14:00:00,95.5,95.53,95.36,95.41,68334.0,94.6543,94.684,94.5155,94.5651,68334.0
2017-08-31 14:10:00,95.4,95.51,95.39,95.48,73326.0,94.5552,94.6642,94.5453,94.6345,73326.0
2017-08-31 14:20:00,95.48,95.52,95.43,95.5,63542.0,94.6345,94.6741,94.5849,94.6543,63542.0
2017-08-31 14:30:00,95.5,95.66,95.49,95.57,75686.0,94.6543,94.8129,94.6444,94.7237,75686.0
2017-08-31 14:40:00,95.56,95.58,95.5,95.57,60494.0,94.7137,94.7336,94.6543,94.7237,60494.0
2017-08-31 14:50:00,95.58,95.61,95.55,95.58,49954.0,94.7336,94.7633,94.7038,94.7336,49954.0
2017-08-31 15:00:00,95.57,95.6,95.46,95.47,69411.0,94.7237,94.7534,94.6146,94.6245,69411.0
2017-08-31 15:10:00,95.47,95.56,95.46,95.52,76753.0,94.6245,94.7137,94.6146,94.6741,76753.0
2017-08-31 15:20:00,95.52,95.52,95.47,95.48,121061.0,94.6741,94.6741,94.6245,94.6345,121061.0
2017-08-31 15:30:00,95.48,95.53,95.43,95.52,167216.0,94.6345,94.684,94.5849,94.6741,167216.0
2017-08-31 15:40:00,95.52,95.65,95.44,95.49,151792.0,94.6741,94.8029,94.5948,94.6444,151792.0
2017-08-31 15:50:00,95.48,95.55,95.37,95.46,339081.0,94.6345,94.7038,94.5254,94.6146,339081.0
2017-09-01 09:30:00,95.75,95.88,95.47,95.56,92158.0,94.9021,95.0309,94.6245,94.7137,92158.0
2017-09-01 09:40:00,95.52,95.84,95.49,95.66,82697.0,94.6741,94.9913,94.6444,94.8129,82697.0
2017-09-01 09:50:00,95.67,95.75,95.39,95.49,176532.0,94.8228,94.9021,94.5453,94.6444,176532.0
2017-09-01 10:00:00,95.53,95.55,95.36,95.47,114788.0,94.684,94.7038,94.5155,94.6245,114788.0
2017-09-01 10:10:00,95.47,95.63,95.37,95.5,104955.0,94.6245,94.7831,94.5254,94.6543,104955.0
2017-09-01 10:20:00,95.49,95.65,95.36,95.6,50663.0,94.6444,94.8029,94.5155,94.7534,50663.0
2017-09-01 10:30:00,95.59,95.63,95.42,95.49,49916.0,94.7435,94.7831,94.575,94.6444,49916.0
2017-09-01 10:40:00,95.49,95.53,95.19,95.32,47501.0,94.6444,94.684,94.347,94.4759,47501.0
2017-09-01 10:50:00,95.33,95.47,95.24,95.24,48415.0,94.4858,94.6245,94.3966,94.3966,48415.0
2017-09-01 11:00:00,95.23,95.58,95.21,95.56,78835.0,94.3867,94.7336,94.3668,94.7137,78835.0
2017-09-01 11:10:00,95.57,95.63,95.4,95.41,57961.0,94.7237,94.7831,94.5552,94.5651,57961.0
2017-09-01 11:20:00,95.41,95.59,95.41,95.55,45896.0,94.5651,94.7435,94.5651,94.7038,45896.0
2017-09-01 11:30:00,95.56,95.64,95.47,95.5,56733.0,94.7137,94.793,94.6245,94.6543,56733.0
2017-09-01 11:40:00,95.49,95.59,95.49,95.58,41252.0,94.6444,94.7435,94.6444,94.7336,41252.0
2017-09-01 11:50:00,95.58,95.72,95.55,95.72,26319.0,94.7336,94.8723,94.7038,94.8723,26319.0
2017-09-01 12:00:00,95.71,95.75,95.57,95.58,59134.0,94.8624,94.9021,94.7237,94.7336,59134.0
2017-09-01 12:10:00,95.58,95.68,95.56,95.66,35271.0,94.7336,94.8327,94.7137,94.8129,35271.0
2017-09-01 12:20:00,95.66,95.77,95.65,95.73,41998.0,94.8129,94.9219,94.8029,94.8822,41998.0
2017-09-01 12:30:00,95.72,95.76,95.7,95.72,27747.0,94.8723,94.912,94.8525,94.8723,27747.0
2017-09-01 12:40:00,95.73,95.75,95.68,95.71,92894.0,94.8822,94.9021,94.8327,94.8624,92894.0
2017-09-01 12:50:00,95.71,95.73,95.67,95.67,53009.0,94.8624,94.8822,94.8228,94.8228,53009.0
2017-09-01 13:00:00,95.67,95.69,95.63,95.69,41450.0,94.8228,94.8426,94.7831,94.8426,41450.0
2017-09-01 13:10:00,95.69,95.73,95.53,95.56,62513.0,94.8426,94.8822,94.684,94.7137,62513.0
2017-09-01 13:20:00,95.56,95.69,95.55,95.69,51036.0,94.7137,94.8426,94.7038,94.8426,51036.0
2017-09-01 13:30:00,95.68,95.74,95.68,95.72,49584.0,94.8327,94.8922,94.8327,94.8723,49584.0
2017-09-01 13:40:00,95.72,95.74,95.68,95.69,37805.0,94.8723,94.8922,94.8327,94.8426,37805.0
2017-09-01 13:50:00,95.68,95.76,95.63,95.75,48081.0,94.8327,94.912,94.7831,94.9021,48081.0
2017-09-01 14:00:00,95.75,95.92,95.74,95.88,77078.0,94.9021,95.0706,94.8922,95.0309,77078.0
2017-09-01 14:10:00,95.87,95.93,95.83,95.93,66779.0,95.021,95.0805,94.9814,95.0805,66779.0
2017-09-01 14:20:00,95.93,95.97,95.81,95.88,89678.0,95.0805,95.1201,94.9615,95.0309,89678.0
2017-09-01 14:30:00,95.89,95.94,95.84,95.91,87074.0,95.0408,95.0904,94.9913,95.0606,87074.0
2017-09-01 14:40:00,95.92,95.97,95.88,95.96,49707.0,95.0706,95.1201,95.0309,95.1102,49707.0
2017-09-01 14:50:00,95.96,95.96,95.88,95.94,42635.0,95.1102,95.1102,95.0309,95.0904,42635.0
2017-09-01 15:00:00,95.94,96.0,95.88,95.99,77712.0,95.0904,95.1498,95.0309,95.1399,77712.0
2017-09-01 15:10:00,95.99,96.09,95.98,96.09,100059.0,95.1399,95.2391,95.13,95.2391,100059.0
2017-09-01 15:20:00,96.09,96.1,95.99,96.07,68768.0,95.2391,95.249,95.1399,95.2192,68768.0
2017-09-01 15:30:00,96.07,96.12,96.02,96.11,102953.0,95.2192,95.2688,95.1697,95.2589,102953.0
2017-09-01 15:40:00,96.1,96.17,96.07,96.08,150190.0,95.249,95.3183,95.2192,95.2291,150190.0
2017-09-01 15:50:00,96.08,96.14,95.98,96.0,361512.0,95.2291,95.2886,95.13,95.1498,361512.0
2017-09-05 09:30:00,95.36,95.85,95.34,95.34,167182.0,94.5155,95.0012,94.4957,94.4957,167182.0
2017-09-05 09:40:00,95.36,95.75,95.13,95.72,115009.0,94.5155,94.9021,94.2876,94.8723,115009.0
2017-09-05 09:50:00,95.74,96.04,95.74,95.88,118067.0,94.8922,95.1895,94.8922,95.0309,118067.0
2017-09-05 10:00:00,95.88,96.04,95.76,96.0,109628.0,95.0309,95.1895,94.912,95.1498,109628.0
2017-09-05 10:10:00,95.99,96.4,95.93,96.4,106729.0,95.1399,95.5463,95.0805,95.5463,106729.0
2017-09-05 10:20:00,96.4,96.45,96.1,96.24,90759.0,95.5463,95.5959,95.249,95.3877,90759.0
2017-09-05 10:30:00,96.24,96.49,96.18,96.28,91747.0,95.3877,95.6355,95.3283,95.4274,91747.0
2017-09-05 10:40:00,96.29,96.34,96.04,96.11,77565.0,95.4373,95.4868,95.1895,95.2589,77565.0
2017-09-05 10:50:00,96.09,96.3,96.09,96.18,74630.0,95.2391,95.4472,95.2391,95.3283,74630.0
2017-09-05 11:00:00,96.17,96.18,95.95,96.02,104304.0,95.3183,95.3283,95.1003,95.1697,104304.0
2017-09-05 11:10:00,96.03,96.15,95.92,96.01,73577.0,95.1796,95.2985,95.0706,95.1598,73577.0
2017-09-05 11:20:00,96.01,96.15,95.95,96.11,51368.0,95.1598,95.2985,95.1003,95.2589,51368.0
2017-09-05 11:30:00,96.1,96.26,96.05,96.17,77663.0,95.249,95.4075,95.1994,95.3183,77663.0
2017-09-05 11:40:00,96.17,96.26,96.13,96.13,58027.0,95.3183,95.4075,95.2787,95.2787,58027.0
2017-09-05 11:50:00,96.13,96.32,96.12,96.32,44387.0,95.2787,95.467,95.2688,95.467,44387.0
2017-09-05 12:00:00,96.31,96.31,95.85,95.92,67345.0,95.4571,95.4571,95.0012,95.0706,67345.0
2017-09-05 12:10:00,95.92,95.96,95.73,95.76,67712.0,95.0706,95.1102,94.8822,94.912,67712.0
2017-09-05 12:20:00,95.76,95.86,95.71,95.72,46654.0,94.912,95.0111,94.8624,94.8723,46654.0
2017-09-05 12:30:00,95.71,95.72,95.51,95.69,73887.0,94.8624,94.8723,94.6642,94.8426,73887.0
2017-09-05 12:40:00,95.69,95.72,95.56,95.63,69978.0,94.8426,94.8723,94.7137,94.7831,69978.0
2017-09-05 12:50:00,95.63,95.75,95.53,95.73,125910.0,94.7831,94.9021,94.684,94.8822,125910.0
2017-09-05 13:00:00,95.74,95.74,95.49,95.59,69798.0,94.8922,94.8922,94.6444,94.7435,69798.0
2017-09-05 13:10:00,95.6,95.89,95.58,95.89,57493.0,94.7534,95.0408,94.7336,95.0408,57493.0
2017-09-05 13:20:00,95.87,95.94,95.85,95.87,42431.0,95.021,95.0904,95.0012,95.021,42431.0
2017-09-05 13:30:00,95.87,96.05,95.83,95.99,55935.0,95.021,95.1994,94.9814,95.1399,55935.0
2017-09-05 13:40:00,95.99,96.05,95.9,95.99,57552.0,95.1399,95.1994,95.0507,95.1399,57552.0
2017-09-05 13:50:00,96.0,96.2,95.98,96.11,59145.0,95.1498,95.3481,95.13,95.2589,59145.0
2017-09-05 14:00:00,96.11,96.18,96.04,96.12,43159.0,95.2589,95.3283,95.1895,95.2688,43159.0
2017-09-05 14:10:00,96.13,96.14,95.96,95.98,55195.0,95.2787,95.2886,95.1102,95.13,55195.0
2017-09-05 14:20:00,95.97,96.24,95.97,96.2,60620.0,95.1201,95.3877,95.1201,95.3481,60620.0
2017-09-05 14:30:00,96.2,96.28,96.16,96.25,48823.0,95.3481,95.4274,95.3084,95.3976,48823.0
2017-09-05 14:40:00,96.23,96.27,96.13,96.16,90538.0,95.3778,95.4175,95.2787,95.3084,90538.0
2017-09-05 14:50:00,96.16,96.25,96.1,96.23,61408.0,95.3084,95.3976,95.249,95.3778,61408.0
2017-09-05 15:00:00,96.22,96.33,96.15,96.25,57128.0,95.3679,95.4769,95.2985,95.3976,57128.0
2017-09-05 15:10:00,96.25,96.36,96.19,96.27,72236.0,95.3976,95.5067,95.3382,95.4175,72236.0
2017-09-05 15:20:00,96.26,96.27,96.17,96.27,63500.0,95.4075,95.4175,95.3183,95.4175,63500.0
2017-09-05 15:30:00,96.26,96.31,96.13,96.16,115501.0,95.4075,95.4571,95.2787,95.3084,115501.0
2017-09-05 15:40:00,96.15,96.19,96.09,96.17,130114.0,95.2985,95.3382,95.2391,95.3183,130114.0
2017-09-05 15:50:00,96.17,96.27,96.12,96.19,296175.0,95.3183,95.4175,95.2688,95.3382,296175.0
2017-09-06 09:30:00,96.16,96.32,95.48,95.48,307956.0,95.3084,95.467,94.6345,94.6345,307956.0
2017-09-06 09:40:00,95.55,96.08,95.45,95.85,103604.0,94.7038,95.2291,94.6047,95.0012,103604.0
2017-09-06 09:50:00,95.85,96.03,95.78,95.96,92637.0,95.0012,95.1796,94.9318,95.1102,92637.0
2017-09-06 10:00:00,95.96,95.98,95.61,95.62,61668.0,95.1102,95.13,94.7633,94.7732,61668.0
2017-09-06 10:10:00,95.62,95.82,95.44,95.45,54472.0,94.7732,94.9714,94.5948,94.6047,54472.0
2017-09-06 10:20:00,95.45,95.5,95.36,95.4,58278.0,94.6047,94.6543,94.5155,94.5552,58278.0
2017-09-06 10:30:00,95.43,95.6,95.36,95.48,85371.0,94.5849,94.7534,94.5155,94.6345,85371.0
2017-09-06 10:40:00,95.48,95.75,95.25,95.73,98469.0,94.6345,94.9021,94.4065,94.8822,98469.0
2017-09-06 10:50:00,95.76,95.82,95.58,95.8,45122.0,94.912,94.9714,94.7336,94.9516,45122.0
2017-09-06 11:00:00,95.79,95.79,95.47,95.52,56734.0,94.9417,94.9417,94.6245,94.6741,56734.0
2017-09-06 11:10:00,95.52,95.52,95.29,95.43,118239.0,94.6741,94.6741,94.4461,94.5849,118239.0
2017-09-06 11:20:00,95.45,95.5,95.38,95.39,65129.0,94.6047,94.6543,94.5353,94.5453,65129.0
2017-09-06 11:30:00,95.38,95.67,95.37,95.64,85440.0,94.5353,94.8228,94.5254,94.793,85440.0
2017-09-06 11:40:00,95.65,95.66,95.53,95.56,47947.0,94.8029,94.8129,94.684,94.7137,47947.0
2017-09-06 11:50:00,95.56,95.7,95.53,95.58,46610.0,94.7137,94.8525,94.684,94.7336,46610.0
2017-09-06 12:00:00,95.58,95.59,95.47,95.52,40310.0,94.7336,94.7435,94.6245,94.6741,40310.0
2017-09-06 12:10:00,95.52,95.56,95.4,95.5,46194.0,94.6741,94.7137,94.5552,94.6543,46194.0
2017-09-06 12:20:00,95.49,95.49,95.33,95.42,50043.0,94.6444,94.6444,94.4858,94.575,50043.0
2017-09-06 12:30:00,95.42,95.45,95.37,95.41,36163.0,94.575,94.6047,94.5254,94.5651,36163.0
2017-09-06 12:40:00,95.42,95.5,95.4,95.47,31327.0,94.575,94.6543,94.5552,94.6245,31327.0
2017-09-06 12:50:00,95.48,95.51,95.43,95.49,30566.0,94.6345,94.6642,94.5849,94.6444,30566.0
2017-09-06 13:00:00,95.5,95.64,95.48,95.59,35104.0,94.6543,94.793,94.6345,94.7435,35104.0
2017-09-06 13:10:00,95.59,95.74,95.58,95.66,64289.0,94.7435,94.8922,94.7336,94.8129,64289.0
2017-09-06 13:20:00,95.67,95.68,95.59,95.66,29146.0,94.8228,94.8327,94.7435,94.8129,29146.0
2017-09-06 13:30:00,95.66,95.78,95.65,95.78,43681.0,94.8129,94.9318,94.8029,94.9318,43681.0
2017-09-06 13:40:00,95.78,95.82,95.7,95.73,33555.0,94.9318,94.9714,94.8525,94.8822,33555.0
2017-09-06 13:50:00,95.72,95.76,95.66,95.68,22302.0,94.8723,94.912,94.8129,94.8327,22302.0
2017-09-06 14:00:00,95.69,95.83,95.68,95.82,26953.0,94.8426,94.9814,94.8327,94.9714,26953.0
2017-09-06 14:10:00,95.82,95.84,95.78,95.79,48096.0,94.9714,94.9913,94.9318,94.9417,48096.0
2017-09-06 14:20:00,95.79,95.86,95.75,95.83,30166.0,94.9417,95.0111,94.9021,94.9814,30166.0
2017-09-06 14:30:00,95.84,95.84,95.78,95.82,35377.0,94.9913,94.9913,94.9318,94.9714,35377.0
2017-09-06 14:40:00,95.83,95.83,95.66,95.66,28696.0,94.9814,94.9814,94.8129,94.8129,28696.0
2017-09-06 14:50:00,95.67,95.78,95.67,95.75,34026.0,94.8228,94.9318,94.8228,94.9021,34026.0
2017-09-06 15:00:00,95.76,95.96,95.75,95.91,60325.0,94.912,95.1102,94.9021,95.0606,60325.0
2017-09-06 15:10:00,95.92,95.92,95.85,95.87,46783.0,95.0706,95.0706,95.0012,95.021,46783.0
2017-09-06 15:20:00,95.86,95.96,95.85,95.94,62419.0,95.0111,95.1102,95.0012,95.0904,62419.0
2017-09-06 15:30:00,95.93,95.94,95.83,95.87,73299.0,95.0805,95.0904,94.9814,95.021,73299.0
2017-09-06 15:40:00,95.88,95.94,95.78,95.84,112900.0,95.0309,95.0904,94.9318,94.9913,112900.0
2017-09-06 15:50:00,95.83,95.87,95.71,95.79,280572.0,94.9814,95.021,94.8624,94.9417,280572.0
2017-09-07 09:30:00,96.09,96.15,95.88,96.11,137734.0,95.2391,95.2985,95.0309,95.2589,137734.0
2017-09-07 09:40:00,96.12,96.43,95.99,96.32,75593.0,95.2688,95.576,95.1399,95.467,75593.0
2017-09-07 09:50:00,96.31,96.71,96.23,96.66,208761.0,95.4571,95.8536,95.3778,95.804,208761.0
2017-09-07 10:00:00,96.66,96.67,96.41,96.49,120044.0,95.804,95.8139,95.5562,95.6355,120044.0
2017-09-07 10:10:00,96.5,96.51,96.23,96.36,66197.0,95.6454,95.6553,95.3778,95.5067,66197.0
2017-09-07 10:20:00,96.36,96.44,96.27,96.4,44272.0,95.5067,95.586,95.4175,95.5463,44272.0
2017-09-07 10:30:00,96.4,96.7,96.4,96.55,48718.0,95.5463,95.8436,95.5463,95.695,48718.0
2017-09-07 10:40:00,96.56,96.8,96.52,96.77,79711.0,95.7049,95.9428,95.6652,95.913,79711.0
2017-09-07 10:50:00,96.77,96.92,96.75,96.84,78445.0,95.913,96.0617,95.8932,95.9824,78445.0
2017-09-07 11:00:00,96.85,96.91,96.72,96.9,89305.0,95.9923,96.0518,95.8635,96.0419,89305.0
2017-09-07 11:10:00,96.9,96.95,96.61,96.67,177121.0,96.0419,96.0914,95.7544,95.8139,177121.0
2017-09-07 11:20:00,96.67,96.95,96.65,96.95,78035.0,95.8139,96.0914,95.7941,96.0914,78035.0
2017-09-07 11:30:00,96.95,97.16,96.91,97.13,97137.0,96.0914,96.2996,96.0518,96.2698,97137.0
2017-09-07 11:40:00,97.13,97.18,97.01,97.05,141397.0,96.2698,96.3194,96.1509,96.1906,141397.0
2017-09-07 11:50:00,97.05,97.06,96.94,96.95,55463.0,96.1906,96.2005,96.0815,96.0914,55463.0
2017-09-07 12:00:00,96.96,96.97,96.81,96.95,53255.0,96.1013,96.1113,95.9527,96.0914,53255.0
2017-09-07 12:10:00,96.95,97.09,96.94,97.08,110482.0,96.0914,96.2302,96.0815,96.2203,110482.0
2017-09-07 12:20:00,97.08,97.16,96.99,97.0,75033.0,96.2203,96.2996,96.1311,96.141,75033.0
2017-09-07 12:30:00,97.0,97.12,96.96,97.1,62507.0,96.141,96.2599,96.1013,96.2401,62507.0
2017-09-07 12:40:00,97.11,97.16,97.07,97.16,67209.0,96.25,96.2996,96.2104,96.2996,67209.0
2017-09-07 12:50:00,97.16,97.18,97.06,97.17,68505.0,96.2996,96.3194,96.2005,96.3095,68505.0
2017-09-07 13:00:00,97.17,97.33,97.11,97.32,80614.0,96.3095,96.4681,96.25,96.4582,80614.0
2017-09-07 13:10:00,97.31,97.46,97.31,97.36,115008.0,96.4482,96.5969,96.4482,96.4978,115008.0
2017-09-07 13:20:00,97.36,97.52,97.35,97.5,108609.0,96.4978,96.6564,96.4879,96.6366,108609.0
2017-09-07 13:30:00,97.5,97.51,97.26,97.34,127728.0,96.6366,96.6465,96.3987,96.478,127728.0
2017-09-07 13:40:00,97.33,97.44,97.21,97.36,56625.0,96.4681,96.5771,96.3491,96.4978,56625.0
2017-09-07 13:50:00,97.36,97.45,97.28,97.4,75302.0,96.4978,96.587,96.4185,96.5375,75302.0
2017-09-07 14:00:00,97.4,97.45,97.35,97.35,62980.0,96.5375,96.587,96.4879,96.4879,62980.0
2017-09-07 14:10:00,97.34,97.36,97.07,97.1,84190.0,96.478,96.4978,96.2104,96.2401,84190.0
2017-09-07 14:20:00,97.1,97.14,97.06,97.1,70398.0,96.2401,96.2798,96.2005,96.2401,70398.0
2017-09-07 14:30:00,97.09,97.14,96.99,97.12,94063.0,96.2302,96.2798,96.1311,96.2599,94063.0
2017-09-07 14:40:00,97.12,97.16,97.0,97.02,101904.0,96.2599,96.2996,96.141,96.1608,101904.0
2017-09-07 14:50:00,97.02,97.06,96.87,96.89,62208.0,96.1608,96.2005,96.0121,96.032,62208.0
2017-09-07 15:00:00,96.9,96.92,96.78,96.85,78214.0,96.0419,96.0617,95.9229,95.9923,78214.0
2017-09-07 15:10:00,96.85,96.85,96.76,96.8,75298.0,95.9923,95.9923,95.9031,95.9428,75298.0
2017-09-07 15:20:00,96.81,96.82,96.61,96.68,91559.0,95.9527,95.9626,95.7544,95.8238,91559.0
2017-09-07 15:30:00,96.69,96.84,96.65,96.81,82079.0,95.8337,95.9824,95.7941,95.9527,82079.0
2017-09-07 15:40:00,96.81,96.86,96.75,96.83,134374.0,95.9527,96.0022,95.8932,95.9725,134374.0
2017-09-07 15:50:00,96.83,96.83,96.69,96.74,285308.0,95.9725,95.9725,95.8337,95.8833,285308.0
2017-09-08 09:30:00,96.62,96.73,96.38,96.38,71045.0,95.7644,95.8734,95.5265,95.5265,71045.0
2017-09-08 09:40:00,96.4,96.88,96.4,96.76,86055.0,95.5463,96.0221,95.5463,95.9031,86055.0
2017-09-08 09:50:00,96.76,97.1,96.66,97.03,118519.0,95.9031,96.2401,95.804,96.1707,118519.0
2017-09-08 10:00:00,97.03,97.11,96.86,97.05,70983.0,96.1707,96.25,96.0022,96.1906,70983.0
2017-09-08 10:10:00,97.02,97.17,96.9,97.03,60069.0,96.1608,96.3095,96.0419,96.1707,60069.0
2017-09-08 10:20:00,97.03,97.04,96.84,96.86,34660.0,96.1707,96.1806,95.9824,96.0022,34660.0
2017-09-08 10:30:00,96.87,96.94,96.81,96.84,44585.0,96.0121,96.0815,95.9527,95.9824,44585.0
2017-09-08 10:40:00,96.84,96.89,96.67,96.83,55176.0,95.9824,96.032,95.8139,95.9725,55176.0
2017-09-08 10:50:00,96.84,96.94,96.75,96.93,44892.0,95.9824,96.0815,95.8932,96.0716,44892.0
2017-09-08 11:00:00,96.93,97.05,96.72,96.93,50480.0,96.0716,96.1906,95.8635,96.0716,50480.0
2017-09-08 11:10:00,96.95,97.04,96.77,96.84,39447.0,96.0914,96.1806,95.913,95.9824,39447.0
2017-09-08 11:20:00,96.84,97.17,96.83,97.09,36117.0,95.9824,96.3095,95.9725,96.2302,36117.0
2017-09-08 11:30:00,97.08,97.14,97.0,97.11,56156.0,96.2203,96.2798,96.141,96.25,56156.0
2017-09-08 11:40:00,97.1,97.19,97.08,97.13,51476.0,96.2401,96.3293,96.2203,96.2698,51476.0
2017-09-08 11:50:00,97.12,97.14,96.98,97.04,65957.0,96.2599,96.2798,96.1212,96.1806,65957.0
2017-09-08 12:00:00,97.06,97.15,97.02,97.11,51269.0,96.2005,96.2897,96.1608,96.25,51269.0
2017-09-08 12:10:00,97.11,97.18,96.87,96.87,28246.0,96.25,96.3194,96.0121,96.0121,28246.0
2017-09-08 12:20:00,96.9,96.96,96.86,96.92,18193.0,96.0419,96.1013,96.0022,96.0617,18193.0
2017-09-08 12:30:00,96.92,97.08,96.91,97.05,29951.0,96.0617,96.2203,96.0518,96.1906,29951.0
2017-09-08 12:40:00,97.04,97.08,96.99,97.08,24623.0,96.1806,96.2203,96.1311,96.2203,24623.0
2017-09-08 12:50:00,97.08,97.08,96.91,96.95,24447.0,96.2203,96.2203,96.0518,96.0914,24447.0
2017-09-08 13:00:00,96.96,96.99,96.87,96.92,22314.0,96.1013,96.1311,96.0121,96.0617,22314.0
2017-09-08 13:10:00,96.92,97.01,96.88,97.0,36093.0,96.0617,96.1509,96.0221,96.141,36093.0
2017-09-08 13:20:00,96.99,97.1,96.99,97.08,23156.0,96.1311,96.2401,96.1311,96.2203,23156.0
2017-09-08 13:30:00,97.08,97.1,96.9,96.98,35143.0,96.2203,96.2401,96.0419,96.1212,35143.0
2017-09-08 13:40:00,96.98,96.99,96.89,96.93,23034.0,96.1212,96.1311,96.032,96.0716,23034.0
2017-09-08 13:50:00,96.91,96.94,96.86,96.92,25153.0,96.0518,96.0815,96.0022,96.0617,25153.0
2017-09-08 14:00:00,96.92,97.01,96.91,96.92,34045.0,96.0617,96.1509,96.0518,96.0617,34045.0
2017-09-08 14:10:00,96.93,96.96,96.79,96.83,31784.0,96.0716,96.1013,95.9329,95.9725,31784.0
2017-09-08 14:20:00,96.82,96.83,96.68,96.74,49785.0,95.9626,95.9725,95.8238,95.8833,49785.0
2017-09-08 14:30:00,96.74,96.86,96.73,96.83,39965.0,95.8833,96.0022,95.8734,95.9725,39965.0
2017-09-08 14:40:00,96.82,96.84,96.75,96.77,33627.0,95.9626,95.9824,95.8932,95.913,33627.0
2017-09-08 14:50:00,96.78,96.81,96.63,96.63,36153.0,95.9229,95.9527,95.7743,95.7743,36153.0
2017-09-08 15:00:00,96.64,96.81,96.61,96.78,81085.0,95.7842,95.9527,95.7544,95.9229,81085.0
2017-09-08 15:10:00,96.78,96.78,96.61,96.65,50925.0,95.9229,95.9229,95.7544,95.7941,50925.0
2017-09-08 15:20:00,96.64,96.67,96.53,96.58,46146.0,95.7842,95.8139,95.6752,95.7247,46146.0
2017-09-08 15:30:00,96.57,96.6,96.54,96.58,63847.0,95.7148,95.7445,95.6851,95.7247,63847.0
2017-09-08 15:40:00,96.57,96.58,96.48,96.55,85348.0,95.7148,95.7247,95.6256,95.695,85348.0
2017-09-08 15:50:00,96.54,96.54,96.41,96.43,255124.0,95.6851,95.6851,95.5562,95.576,255124.0
2017-09-11 09:30:00,96.95,97.49,96.95,97.43,107149.0,96.0914,96.6267,96.0914,96.5672,107149.0
2017-09-11 09:40:00,97.49,98.1,97.4,97.82,265850.0,96.6267,97.2313,96.5375,96.9537,265850.0
2017-09-11 09:50:00,97.81,97.89,97.66,97.73,118104.0,96.9438,97.0231,96.7951,96.8645,118104.0
2017-09-11 10:00:00,97.74,97.87,97.51,97.66,99320.0,96.8744,97.0033,96.6465,96.7951,99320.0
2017-09-11 10:10:00,97.69,97.82,97.64,97.78,75989.0,96.8249,96.9537,96.7753,96.9141,75989.0
2017-09-11 10:20:00,97.78,97.83,97.59,97.62,73709.0,96.9141,96.9636,96.7258,96.7555,73709.0
2017-09-11 10:30:00,97.63,97.68,97.41,97.49,59102.0,96.7654,96.815,96.5474,96.6267,59102.0
2017-09-11 10:40:00,97.5,97.73,97.49,97.7,68860.0,96.6366,96.8645,96.6267,96.8348,68860.0
2017-09-11 10:50:00,97.7,97.7,97.5,97.53,129579.0,96.8348,96.8348,96.6366,96.6663,129579.0
2017-09-11 11:00:00,97.53,97.83,97.5,97.76,109338.0,96.6663,96.9636,96.6366,96.8943,109338.0
2017-09-11 11:10:00,97.75,97.88,97.71,97.88,103805.0,96.8844,97.0132,96.8447,97.0132,103805.0
2017-09-11 11:20:00,97.88,97.9,97.68,97.82,115181.0,97.0132,97.033,96.815,96.9537,115181.0
2017-09-11 11:30:00,97.82,97.93,97.8,97.91,107043.0,96.9537,97.0628,96.9339,97.0429,107043.0
2017-09-11 11:40:00,97.92,97.92,97.83,97.88,49828.0,97.0528,97.0528,96.9636,97.0132,49828.0
2017-09-11 11:50:00,97.89,97.91,97.8,97.9,69011.0,97.0231,97.0429,96.9339,97.033,69011.0
2017-09-11 12:00:00,97.91,97.98,97.85,97.85,82938.0,97.0429,97.1123,96.9835,96.9835,82938.0
2017-09-11 12:10:00,97.85,97.88,97.78,97.87,71486.0,96.9835,97.0132,96.9141,97.0033,71486.0
2017-09-11 12:20:00,97.87,97.88,97.8,97.81,45270.0,97.0033,97.0132,96.9339,96.9438,45270.0
2017-09-11 12:30:00,97.81,97.87,97.8,97.85,49672.0,96.9438,97.0033,96.9339,96.9835,49672.0
2017-09-11 12:40:00,97.84,97.92,97.84,97.87,36645.0,96.9736,97.0528,96.9736,97.0033,36645.0
2017-09-11 12:50:00,97.88,97.96,97.86,97.94,76299.0,97.0132,97.0925,96.9934,97.0727,76299.0
2017-09-11 13:00:00,97.94,98.2,97.94,98.18,214725.0,97.0727,97.3304,97.0727,97.3105,214725.0
2017-09-11 13:10:00,98.19,98.22,97.91,98.03,79781.0,97.3205,97.3502,97.0429,97.1619,79781.0
2017-09-11 13:20:00,98.02,98.13,97.98,98.04,50527.0,97.152,97.261,97.1123,97.1718,50527.0
2017-09-11 13:30:00,98.05,98.06,97.99,98.0,34507.0,97.1817,97.1916,97.1222,97.1321,34507.0
2017-09-11 13:40:00,98.01,98.17,98.01,98.11,85198.0,97.142,97.3006,97.142,97.2412,85198.0
2017-09-11 13:50:00,98.11,98.15,98.08,98.15,49855.0,97.2412,97.2808,97.2114,97.2808,49855.0
2017-09-11 14:00:00,98.15,98.17,98.09,98.11,74907.0,97.2808,97.3006,97.2213,97.2412,74907.0
2017-09-11 14:10:00,98.11,98.2,98.1,98.17,123712.0,97.2412,97.3304,97.2313,97.3006,123712.0
2017-09-11 14:20:00,98.16,98.19,98.06,98.08,77020.0,97.2907,97.3205,97.1916,97.2114,77020.0
2017-09-11 14:30:00,98.09,98.09,97.85,97.86,90691.0,97.2213,97.2213,96.9835,96.9934,90691.0
2017-09-11 14:40:00,97.86,97.92,97.78,97.82,52926.0,96.9934,97.0528,96.9141,96.9537,52926.0
2017-09-11 14:50:00,97.83,97.9,97.75,97.78,86562.0,96.9636,97.033,96.8844,96.9141,86562.0
2017-09-11 15:00:00,97.78,97.91,97.77,97.91,81839.0,96.9141,97.0429,96.9042,97.0429,81839.0
2017-09-11 15:10:00,97.9,97.99,97.82,97.9,108760.0,97.033,97.1222,96.9537,97.033,108760.0
2017-09-11 15:20:00,97.91,97.92,97.82,97.83,101648.0,97.0429,97.0528,96.9537,96.9636,101648.0
2017-09-11 15:30:00,97.85,97.89,97.77,97.79,108835.0,96.9835,97.0231,96.9042,96.924,108835.0
2017-09-11 15:40:00,97.8,97.8,97.61,97.73,148906.0,96.9339,96.9339,96.7456,96.8645,148906.0
2017-09-11 15:50:00,97.74,97.75,97.62,97.73,364076.0,96.8744,96.8844,96.7555,96.8645,364076.0
2017-09-12 09:30:00,97.59,97.62,96.92,97.22,207885.0,96.7258,96.7555,96.0617,96.359,207885.0
2017-09-12 09:40:00,97.19,97.24,96.53,96.57,150821.0,96.3293,96.3789,95.6752,95.7148,150821.0
2017-09-12 09:50:00,96.59,96.62,96.36,96.6,165699.0,95.7346,95.7644,95.5067,95.7445,165699.0
2017-09-12 10:00:00,96.62,96.72,96.42,96.55,99626.0,95.7644,95.8635,95.5661,95.695,99626.0
2017-09-12 10:10:00,96.55,96.59,96.27,96.34,196980.0,95.695,95.7346,95.4175,95.4868,196980.0
2017-09-12 10:20:00,96.34,96.61,96.18,96.59,137530.0,95.4868,95.7544,95.3283,95.7346,137530.0
2017-09-12 10:30:00,96.61,96.78,96.45,96.62,101901.0,95.7544,95.9229,95.5959,95.7644,101901.0
2017-09-12 10:40:00,96.65,96.7,96.32,96.5,76285.0,95.7941,95.8436,95.467,95.6454,76285.0
2017-09-12 10:50:00,96.51,96.58,96.32,96.39,67612.0,95.6553,95.7247,95.467,95.5364,67612.0
2017-09-12 11:00:00,96.38,96.58,96.36,96.58,60318.0,95.5265,95.7247,95.5067,95.7247,60318.0
2017-09-12 11:10:00,96.57,96.6,96.5,96.59,45495.0,95.7148,95.7445,95.6454,95.7346,45495.0
2017-09-12 11:20:00,96.6,96.77,96.58,96.74,54181.0,95.7445,95.913,95.7247,95.8833,54181.0
2017-09-12 11:30:00,96.75,96.75,96.45,96.5,78749.0,95.8932,95.8932,95.5959,95.6454,78749.0
2017-09-12 11:40:00,96.49,96.5,96.35,96.37,65359.0,95.6355,95.6454,95.4967,95.5166,65359.0
2017-09-12 11:50:00,96.37,96.44,96.26,96.34,68077.0,95.5166,95.586,95.4075,95.4868,68077.0
2017-09-12 12:00:00,96.35,96.44,96.22,96.23,69936.0,95.4967,95.586,95.3679,95.3778,69936.0
2017-09-12 12:10:00,96.23,96.35,96.15,96.35,87657.0,95.3778,95.4967,95.2985,95.4967,87657.0
2017-09-12 12:20:00,96.37,96.44,96.28,96.33,62541.0,95.5166,95.586,95.4274,95.4769,62541.0
2017-09-12 12:30:00,96.35,96.45,96.27,96.4,67459.0,95.4967,95.5959,95.4175,95.5463,67459.0
2017-09-12 12:40:00,96.4,96.4,96.3,96.31,49763.0,95.5463,95.5463,95.4472,95.4571,49763.0
2017-09-12 12:50:00,96.31,96.37,96.27,96.31,63079.0,95.4571,95.5166,95.4175,95.4571,63079.0
2017-09-12 13:00:00,96.31,96.36,96.26,96.33,53460.0,95.4571,95.5067,95.4075,95.4769,53460.0
2017-09-12 13:10:00,96.32,96.42,96.23,96.27,56597.0,95.467,95.5661,95.3778,95.4175,56597.0
2017-09-12 13:20:00,96.26,96.32,96.21,96.3,44601.0,95.4075,95.467,95.358,95.4472,44601.0
2017-09-12 13:30:00,96.31,96.4,96.3,96.38,41688.0,95.4571,95.5463,95.4472,95.5265,41688.0
2017-09-12 13:40:00,96.39,96.6,96.38,96.59,66677.0,95.5364,95.7445,95.5265,95.7346,66677.0
2017-09-12 13:50:00,96.59,96.67,96.44,96.45,53754.0,95.7346,95.8139,95.586,95.5959,53754.0
2017-09-12 14:00:00,96.46,96.59,96.45,96.58,38835.0,95.6058,95.7346,95.5959,95.7247,38835.0
2017-09-12 14:10:00,96.6,96.61,96.49,96.6,71755.0,95.7445,95.7544,95.6355,95.7445,71755.0
2017-09-12 14:20:00,96.63,96.71,96.54,96.7,104556.0,95.7743,95.8536,95.6851,95.8436,104556.0
2017-09-12 14:30:00,96.7,96.72,96.42,96.45,291785.0,95.8436,95.8635,95.5661,95.5959,291785.0
2017-09-12 14:40:00,96.44,96.47,96.31,96.43,120143.0,95.586,95.6157,95.4571,95.576,120143.0
2017-09-12 14:50:00,96.44,96.59,96.36,96.52,53570.0,95.586,95.7346,95.5067,95.6652,53570.0
2017-09-12 15:00:00,96.5,96.57,96.42,96.55,73934.0,95.6454,95.7148,95.5661,95.695,73934.0
2017-09-12 15:10:00,96.54,96.59,96.5,96.54,160062.0,95.6851,95.7346,95.6454,95.6851,160062.0
2017-09-12 15:20:00,96.54,96.67,96.5,96.63,114997.0,95.6851,95.8139,95.6454,95.7743,114997.0
2017-09-12 15:30:00,96.62,96.8,96.61,96.72,111911.0,95.7644,95.9428,95.7544,95.8635,111911.0
2017-09-12 15:40:00,96.73,96.79,96.68,96.69,181749.0,95.8734,95.9329,95.8238,95.8337,181749.0
2017-09-12 15:50:00,96.7,96.83,96.66,96.82,288070.0,95.8436,95.9725,95.804,95.9626,288070.0
2017-09-13 09:30:00,96.89,96.9,96.71,96.85,99576.0,96.032,96.0419,95.8536,95.9923,99576.0
2017-09-13 09:40:00,96.86,96.87,96.62,96.64,58272.0,96.0022,96.0121,95.7644,95.7842,58272.0
2017-09-13 09:50:00,96.62,96.87,96.56,96.8,84669.0,95.7644,96.0121,95.7049,95.9428,84669.0
2017-09-13 10:00:00,96.79,96.79,96.54,96.54,80494.0,95.9329,95.9329,95.6851,95.6851,80494.0
2017-09-13 10:10:00,96.55,96.56,96.31,96.33,56531.0,95.695,95.7049,95.4571,95.4769,56531.0
2017-09-13 10:20:00,96.33,96.36,96.24,96.27,45183.0,95.4769,95.5067,95.3877,95.4175,45183.0
2017-09-13 10:30:00,96.26,96.43,96.23,96.37,51044.0,95.4075,95.576,95.3778,95.5166,51044.0
2017-09-13 10:40:00,96.37,96.51,96.34,96.36,49028.0,95.5166,95.6553,95.4868,95.5067,49028.0
2017-09-13 10:50:00,96.37,96.45,96.33,96.36,115224.0,95.5166,95.5959,95.4769,95.5067,115224.0
2017-09-13 11:00:00,96.37,96.39,96.26,96.35,59188.0,95.5166,95.5364,95.4075,95.4967,59188.0
2017-09-13 11:10:00,96.35,96.37,96.3,96.34,53041.0,95.4967,95.5166,95.4472,95.4868,53041.0
2017-09-13 11:20:00,96.35,96.57,96.31,96.4,625642.0,95.4967,95.7148,95.4571,95.5463,625642.0
2017-09-13 11:30:00,96.4,96.41,95.96,95.98,113559.0,95.5463,95.5562,95.1102,95.13,113559.0
2017-09-13 11:40:00,95.98,95.98,95.86,95.86,76082.0,95.13,95.13,95.0111,95.0111,76082.0
2017-09-13 11:50:00,95.85,96.03,95.82,95.82,91385.0,95.0012,95.1796,94.9714,94.9714,91385.0
2017-09-13 12:00:00,95.83,95.91,95.79,95.9,107109.0,94.9814,95.0606,94.9417,95.0507,107109.0
2017-09-13 12:10:00,95.89,95.91,95.66,95.89,71621.0,95.0408,95.0606,94.8129,95.0408,71621.0
2017-09-13 12:20:00,95.88,95.93,95.81,95.85,100967.0,95.0309,95.0805,94.9615,95.0012,100967.0
2017-09-13 12:30:00,95.85,95.87,95.76,95.85,42660.0,95.0012,95.021,94.912,95.0012,42660.0
2017-09-13 12:40:00,95.86,95.92,95.82,95.87,61864.0,95.0111,95.0706,94.9714,95.021,61864.0
2017-09-13 12:50:00,95.88,95.89,95.82,95.86,41048.0,95.0309,95.0408,94.9714,95.0111,41048.0
2017-09-13 13:00:00,95.87,95.89,95.72,95.73,55252.0,95.021,95.0408,94.8723,94.8822,55252.0
2017-09-13 13:10:00,95.75,95.82,95.69,95.8,45558.0,94.9021,94.9714,94.8426,94.9516,45558.0
2017-09-13 13:20:00,95.81,95.85,95.69,95.69,50770.0,94.9615,95.0012,94.8426,94.8426,50770.0
2017-09-13 13:30:00,95.69,95.74,95.64,95.65,81967.0,94.8426,94.8922,94.793,94.8029,81967.0
2017-09-13 13:40:00,95.65,95.72,95.52,95.64,110904.0,94.8029,94.8723,94.6741,94.793,110904.0
2017-09-13 13:50:00,95.66,95.7,95.59,95.62,51912.0,94.8129,94.8525,94.7435,94.7732,51912.0
2017-09-13 14:00:00,95.62,95.65,95.44,95.55,104609.0,94.7732,94.8029,94.5948,94.7038,104609.0
2017-09-13 14:10:00,95.55,95.65,95.55,95.6,55399.0,94.7038,94.8029,94.7038,94.7534,55399.0
2017-09-13 14:20:00,95.61,95.75,95.61,95.62,99093.0,94.7633,94.9021,94.7633,94.7732,99093.0
2017-09-13 14:30:00,95.64,95.67,95.57,95.6,100917.0,94.793,94.8228,94.7237,94.7534,100917.0
2017-09-13 14:40:00,95.6,95.61,95.55,95.59,81508.0,94.7534,94.7633,94.7038,94.7435,81508.0
2017-09-13 14:50:00,95.6,95.61,95.36,95.4,102637.0,94.7534,94.7633,94.5155,94.5552,102637.0
2017-09-13 15:00:00,95.4,95.63,95.36,95.59,552802.0,94.5552,94.7831,94.5155,94.7435,552802.0
2017-09-13 15:10:00,95.59,95.68,95.56,95.63,124027.0,94.7435,94.8327,94.7137,94.7831,124027.0
2017-09-13 15:20:00,95.64,95.73,95.62,95.68,115433.0,94.793,94.8822,94.7732,94.8327,115433.0
2017-09-13 15:30:00,95.69,95.79,95.54,95.6,177914.0,94.8426,94.9417,94.6939,94.7534,177914.0
2017-09-13 15:40:00,95.6,95.61,95.37,95.47,386783.0,94.7534,94.7633,94.5254,94.6245,386783.0
2017-09-13 15:50:00,95.48,95.62,95.43,95.58,488562.0,94.6345,94.7732,94.5849,94.7336,488562.0
2017-09-14 09:30:00,95.38,95.67,94.51,94.56,275020.0,94.5353,94.8228,93.673,93.7226,275020.0
2017-09-14 09:40:00,94.58,95.09,94.52,94.85,127078.0,93.7424,94.2479,93.683,94.01,127078.0
2017-09-14 09:50:00,94.85,95.05,94.74,94.93,129797.0,94.01,94.2083,93.901,94.0893,129797.0
2017-09-14 10:00:00,94.94,95.01,94.88,94.98,107680.0,94.0992,94.1686,94.0398,94.1389,107680.0
2017-09-14 10:10:00,94.98,95.13,94.98,95.04,95920.0,94.1389,94.2876,94.1389,94.1984,95920.0
2017-09-14 10:20:00,95.04,95.06,94.85,94.94,80194.0,94.1984,94.2182,94.01,94.0992,80194.0
2017-09-14 10:30:00,94.94,95.1,94.86,95.06,83243.0,94.0992,94.2578,94.0199,94.2182,83243.0
2017-09-14 10:40:00,95.05,95.18,94.9,95.1,87982.0,94.2083,94.3371,94.0596,94.2578,87982.0
2017-09-14 10:50:00,95.09,95.27,95.08,95.09,65267.0,94.2479,94.4263,94.238,94.2479,65267.0
2017-09-14 11:00:00,95.1,95.34,95.08,95.28,77799.0,94.2578,94.4957,94.238,94.4362,77799.0
2017-09-14 11:10:00,95.3,95.56,95.22,95.47,104356.0,94.456,94.7137,94.3768,94.6245,104356.0
2017-09-14 11:20:00,95.5,95.59,95.44,95.52,143581.0,94.6543,94.7435,94.5948,94.6741,143581.0
2017-09-14 11:30:00,95.53,95.58,95.46,95.49,64496.0,94.684,94.7336,94.6146,94.6444,64496.0
2017-09-14 11:40:00,95.48,95.74,95.45,95.67,80617.0,94.6345,94.8922,94.6047,94.8228,80617.0
2017-09-14 11:50:00,95.68,95.68,95.52,95.6,44570.0,94.8327,94.8327,94.6741,94.7534,44570.0
2017-09-14 12:00:00,95.61,95.65,95.47,95.5,60489.0,94.7633,94.8029,94.6245,94.6543,60489.0
2017-09-14 12:10:00,95.5,95.5,95.32,95.38,102145.0,94.6543,94.6543,94.4759,94.5353,102145.0
2017-09-14 12:20:00,95.37,95.38,95.19,95.3,54520.0,94.5254,94.5353,94.347,94.456,54520.0
2017-09-14 12:30:00,95.31,95.45,95.3,95.35,40763.0,94.466,94.6047,94.456,94.5056,40763.0
2017-09-14 12:40:00,95.35,95.47,95.35,95.42,43560.0,94.5056,94.6245,94.5056,94.575,43560.0
2017-09-14 12:50:00,95.42,95.46,95.32,95.37,37019.0,94.575,94.6146,94.4759,94.5254,37019.0
2017-09-14 13:00:00,95.38,95.4,95.32,95.33,31857.0,94.5353,94.5552,94.4759,94.4858,31857.0
2017-09-14 13:10:00,95.34,95.34,95.2,95.25,44712.0,94.4957,94.4957,94.3569,94.4065,44712.0
2017-09-14 13:20:00,95.25,95.3,95.15,95.17,37938.0,94.4065,94.456,94.3074,94.3272,37938.0
2017-09-14 13:30:00,95.18,95.21,95.11,95.2,38497.0,94.3371,94.3668,94.2677,94.3569,38497.0
2017-09-14 13:40:00,95.2,95.21,95.12,95.15,36809.0,94.3569,94.3668,94.2776,94.3074,36809.0
2017-09-14 13:50:00,95.14,95.16,95.07,95.12,41735.0,94.2975,94.3173,94.2281,94.2776,41735.0
2017-09-14 14:00:00,95.15,95.22,95.11,95.17,43893.0,94.3074,94.3768,94.2677,94.3272,43893.0
2017-09-14 14:10:00,95.16,95.23,95.14,95.21,50715.0,94.3173,94.3867,94.2975,94.3668,50715.0
2017-09-14 14:20:00,95.21,95.33,95.19,95.29,62088.0,94.3668,94.4858,94.347,94.4461,62088.0
2017-09-14 14:30:00,95.29,95.49,95.29,95.48,51751.0,94.4461,94.6444,94.4461,94.6345,51751.0
2017-09-14 14:40:00,95.47,95.56,95.46,95.47,52349.0,94.6245,94.7137,94.6146,94.6245,52349.0
2017-09-14 14:50:00,95.48,95.53,95.4,95.4,52145.0,94.6345,94.684,94.5552,94.5552,52145.0
2017-09-14 15:00:00,95.41,95.45,95.35,95.37,75153.0,94.5651,94.6047,94.5056,94.5254,75153.0
2017-09-14 15:10:00,95.36,95.46,95.35,95.4,55794.0,94.5155,94.6146,94.5056,94.5552,55794.0
2017-09-14 15:20:00,95.4,95.49,95.39,95.44,75420.0,94.5552,94.6444,94.5453,94.5948,75420.0
2017-09-14 15:30:00,95.44,95.47,95.4,95.41,106964.0,94.5948,94.6245,94.5552,94.5651,106964.0
2017-09-14 15:40:00,95.42,95.42,95.23,95.35,159921.0,94.575,94.575,94.3867,94.5056,159921.0
2017-09-14 15:50:00,95.35,95.43,95.23,95.37,413957.0,94.5056,94.5849,94.3867,94.5254,413957.0
2017-09-15 09:30:00,95.35,95.62,94.54,94.64,550881.0,94.5056,94.7732,93.7028,93.8019,550881.0
2017-09-15 09:40:00,94.6,94.83,94.51,94.74,104613.0,93.7622,93.9902,93.673,93.901,104613.0
2017-09-15 09:50:00,94.76,94.83,94.24,94.29,92464.0,93.9208,93.9902,93.4054,93.455,92464.0
2017-09-15 10:00:00,94.28,94.42,94.17,94.29,100057.0,93.4451,93.5838,93.3361,93.455,100057.0
2017-09-15 10:10:00,94.28,94.44,94.23,94.43,54054.0,93.4451,93.6037,93.3955,93.5938,54054.0
2017-09-15 10:20:00,94.43,94.49,94.3,94.39,64668.0,93.5938,93.6532,93.4649,93.5541,64668.0
2017-09-15 10:30:00,94.39,94.49,94.34,94.49,56057.0,93.5541,93.6532,93.5045,93.6532,56057.0
2017-09-15 10:40:00,94.5,94.68,94.49,94.62,54504.0,93.6631,93.8415,93.6532,93.7821,54504.0
2017-09-15 10:50:00,94.63,94.66,94.49,94.57,75186.0,93.792,93.8217,93.6532,93.7325,75186.0
2017-09-15 11:00:00,94.56,94.62,94.51,94.54,57745.0,93.7226,93.7821,93.673,93.7028,57745.0
2017-09-15 11:10:00,94.53,94.59,94.48,94.52,63745.0,93.6929,93.7523,93.6433,93.683,63745.0
2017-09-15 11:20:00,94.52,94.66,94.5,94.51,54974.0,93.683,93.8217,93.6631,93.673,54974.0
2017-09-15 11:30:00,94.5,94.57,94.43,94.55,62895.0,93.6631,93.7325,93.5938,93.7127,62895.0
2017-09-15 11:40:00,94.55,94.59,94.5,94.54,33274.0,93.7127,93.7523,93.6631,93.7028,33274.0
2017-09-15 11:50:00,94.55,94.64,94.51,94.57,45882.0,93.7127,93.8019,93.673,93.7325,45882.0
2017-09-15 12:00:00,94.58,94.74,94.56,94.73,83001.0,93.7424,93.901,93.7226,93.8911,83001.0
2017-09-15 12:10:00,94.74,94.77,94.63,94.64,38088.0,93.901,93.9307,93.792,93.8019,38088.0
2017-09-15 12:20:00,94.64,94.68,94.63,94.65,30626.0,93.8019,93.8415,93.792,93.8118,30626.0
2017-09-15 12:30:00,94.65,94.67,94.48,94.48,49020.0,93.8118,93.8316,93.6433,93.6433,49020.0
2017-09-15 12:40:00,94.47,94.52,94.25,94.34,73968.0,93.6334,93.683,93.4153,93.5045,73968.0
2017-09-15 12:50:00,94.34,94.41,94.34,94.36,36887.0,93.5045,93.5739,93.5045,93.5244,36887.0
2017-09-15 13:00:00,94.37,94.55,94.34,94.53,42380.0,93.5343,93.7127,93.5045,93.6929,42380.0
2017-09-15 13:10:00,94.54,94.68,94.54,94.63,24844.0,93.7028,93.8415,93.7028,93.792,24844.0
2017-09-15 13:20:00,94.64,94.8,94.64,94.72,30531.0,93.8019,93.9605,93.8019,93.8812,30531.0
2017-09-15 13:30:00,94.72,94.74,94.57,94.59,34079.0,93.8812,93.901,93.7325,93.7523,34079.0
2017-09-15 13:40:00,94.59,94.6,94.54,94.58,36262.0,93.7523,93.7622,93.7028,93.7424,36262.0
2017-09-15 13:50:00,94.57,94.63,94.55,94.57,44644.0,93.7325,93.792,93.7127,93.7325,44644.0
2017-09-15 14:00:00,94.56,94.58,94.5,94.56,88653.0,93.7226,93.7424,93.6631,93.7226,88653.0
2017-09-15 14:10:00,94.57,94.68,94.57,94.59,37410.0,93.7325,93.8415,93.7325,93.7523,37410.0
2017-09-15 14:20:00,94.59,94.6,94.55,94.57,37429.0,93.7523,93.7622,93.7127,93.7325,37429.0
2017-09-15 14:30:00,94.58,94.59,94.47,94.47,52470.0,93.7424,93.7523,93.6334,93.6334,52470.0
2017-09-15 14:40:00,94.48,94.56,94.46,94.51,68890.0,93.6433,93.7226,93.6235,93.673,68890.0
2017-09-15 14:50:00,94.51,94.56,94.46,94.53,71259.0,93.673,93.7226,93.6235,93.6929,71259.0
2017-09-15 15:00:00,94.53,94.54,94.39,94.43,85057.0,93.6929,93.7028,93.5541,93.5938,85057.0
2017-09-15 15:10:00,94.43,94.47,94.4,94.43,72670.0,93.5938,93.6334,93.564,93.5938,72670.0
2017-09-15 15:20:00,94.43,94.54,94.4,94.54,90994.0,93.5938,93.7028,93.564,93.7028,90994.0
2017-09-15 15:30:00,94.53,94.71,94.51,94.67,136777.0,93.6929,93.8713,93.673,93.8316,136777.0
2017-09-15 15:40:00,94.68,94.74,94.59,94.66,166374.0,93.8415,93.901,93.7523,93.8217,166374.0
2017-09-15 15:50:00,94.67,94.72,94.62,94.66,341827.0,93.8316,93.8812,93.7821,93.8217,341827.0
2017-09-18 09:30:00,94.94,95.25,94.74,95.02,70810.0,94.0992,94.4065,93.901,94.1785,70810.0
2017-09-18 09:40:00,95.05,95.24,94.97,95.13,39487.0,94.2083,94.3966,94.129,94.2876,39487.0
2017-09-18 09:50:00,95.14,95.27,95.09,95.13,46194.0,94.2975,94.4263,94.2479,94.2876,46194.0
2017-09-18 10:00:00,95.12,95.3,95.08,95.29,40746.0,94.2776,94.456,94.238,94.4461,40746.0
2017-09-18 10:10:00,95.29,95.56,95.29,95.55,99031.0,94.4461,94.7137,94.4461,94.7038,99031.0
2017-09-18 10:20:00,95.55,95.61,95.48,95.6,79303.0,94.7038,94.7633,94.6345,94.7534,79303.0
2017-09-18 10:30:00,95.59,95.74,95.55,95.68,128907.0,94.7435,94.8922,94.7038,94.8327,128907.0
2017-09-18 10:40:00,95.67,95.83,95.63,95.75,105338.0,94.8228,94.9814,94.7831,94.9021,105338.0
2017-09-18 10:50:00,95.74,95.76,95.5,95.5,37404.0,94.8922,94.912,94.6543,94.6543,37404.0
2017-09-18 11:00:00,95.5,95.67,95.49,95.57,102956.0,94.6543,94.8228,94.6444,94.7237,102956.0
2017-09-18 11:10:00,95.57,95.63,95.56,95.57,51433.0,94.7237,94.7831,94.7137,94.7237,51433.0
2017-09-18 11:20:00,95.57,95.79,95.56,95.78,83880.0,94.7237,94.9417,94.7137,94.9318,83880.0
2017-09-18 11:30:00,95.78,95.81,95.73,95.74,93816.0,94.9318,94.9615,94.8822,94.8922,93816.0
2017-09-18 11:40:00,95.74,95.76,95.71,95.73,35289.0,94.8922,94.912,94.8624,94.8822,35289.0
2017-09-18 11:50:00,95.73,95.76,95.65,95.72,48471.0,94.8822,94.912,94.8029,94.8723,48471.0
2017-09-18 12:00:00,95.72,95.78,95.69,95.74,46139.0,94.8723,94.9318,94.8426,94.8922,46139.0
2017-09-18 12:10:00,95.75,95.82,95.74,95.78,40244.0,94.9021,94.9714,94.8922,94.9318,40244.0
2017-09-18 12:20:00,95.77,95.81,95.75,95.79,46423.0,94.9219,94.9615,94.9021,94.9417,46423.0
2017-09-18 12:30:00,95.78,96.18,95.76,96.18,462511.0,94.9318,95.3283,94.912,95.3283,462511.0
2017-09-18 12:40:00,96.17,96.18,95.82,95.83,78179.0,95.3183,95.3283,94.9714,94.9814,78179.0
2017-09-18 12:50:00,95.8,95.84,95.73,95.8,58295.0,94.9516,94.9913,94.8822,94.9516,58295.0
2017-09-18 13:00:00,95.81,95.81,95.71,95.77,30608.0,94.9615,94.9615,94.8624,94.9219,30608.0
2017-09-18 13:10:00,95.77,95.87,95.77,95.78,29633.0,94.9219,95.021,94.9219,94.9318,29633.0
2017-09-18 13:20:00,95.77,95.84,95.76,95.81,34123.0,94.9219,94.9913,94.912,94.9615,34123.0
2017-09-18 13:30:00,95.8,95.94,95.79,95.82,84030.0,94.9516,95.0904,94.9417,94.9714,84030.0
2017-09-18 13:40:00,95.83,95.92,95.81,95.91,47567.0,94.9814,95.0706,94.9615,95.0606,47567.0
2017-09-18 13:50:00,95.92,95.92,95.85,95.85,44146.0,95.0706,95.0706,95.0012,95.0012,44146.0
2017-09-18 14:00:00,95.87,95.89,95.82,95.82,31028.0,95.021,95.0408,94.9714,94.9714,31028.0
2017-09-18 14:10:00,95.83,95.84,95.6,95.62,55003.0,94.9814,94.9913,94.7534,94.7732,55003.0
2017-09-18 14:20:00,95.62,95.66,95.56,95.64,70687.0,94.7732,94.8129,94.7137,94.793,70687.0
2017-09-18 14:30:00,95.64,95.71,95.5,95.54,61967.0,94.793,94.8624,94.6543,94.6939,61967.0
2017-09-18 14:40:00,95.55,95.58,95.43,95.57,92740.0,94.7038,94.7336,94.5849,94.7237,92740.0
2017-09-18 14:50:00,95.56,95.69,95.56,95.66,44766.0,94.7137,94.8426,94.7137,94.8129,44766.0
2017-09-18 15:00:00,95.66,95.74,95.64,95.73,54493.0,94.8129,94.8922,94.793,94.8822,54493.0
2017-09-18 15:10:00,95.73,95.78,95.69,95.75,51961.0,94.8822,94.9318,94.8426,94.9021,51961.0
2017-09-18 15:20:00,95.75,95.75,95.64,95.65,51366.0,94.9021,94.9021,94.793,94.8029,51366.0
2017-09-18 15:30:00,95.65,95.66,95.53,95.66,71088.0,94.8029,94.8129,94.684,94.8129,71088.0
2017-09-18 15:40:00,95.67,95.69,95.59,95.69,84518.0,94.8228,94.8426,94.7435,94.8426,84518.0
2017-09-18 15:50:00,95.69,95.77,95.64,95.75,290242.0,94.8426,94.9219,94.793,94.9021,290242.0
2017-09-19 09:30:00,95.97,96.22,95.56,95.61,79910.0,95.1201,95.3679,94.7137,94.7633,79910.0
2017-09-19 09:40:00,95.6,96.06,95.59,96.06,85313.0,94.7534,95.2093,94.7435,95.2093,85313.0
2017-09-19 09:50:00,96.07,96.12,95.63,95.7,86549.0,95.2192,95.2688,94.7831,94.8525,86549.0
2017-09-19 10:00:00,95.63,95.83,95.63,95.75,72508.0,94.7831,94.9814,94.7831,94.9021,72508.0
2017-09-19 10:10:00,95.74,95.76,95.59,95.61,79773.0,94.8922,94.912,94.7435,94.7633,79773.0
2017-09-19 10:20:00,95.6,95.82,95.5,95.82,39593.0,94.7534,94.9714,94.6543,94.9714,39593.0
2017-09-19 10:30:00,95.81,96.02,95.77,96.02,61104.0,94.9615,95.1697,94.9219,95.1697,61104.0
2017-09-19 10:40:00,96.0,96.02,95.89,95.93,62390.0,95.1498,95.1697,95.0408,95.0805,62390.0
2017-09-19 10:50:00,95.92,96.02,95.8,96.01,47872.0,95.0706,95.1697,94.9516,95.1598,47872.0
2017-09-19 11:00:00,96.01,96.01,95.7,95.78,88178.0,95.1598,95.1598,94.8525,94.9318,88178.0
2017-09-19 11:10:00,95.75,95.89,95.72,95.83,37288.0,94.9021,95.0408,94.8723,94.9814,37288.0
2017-09-19 11:20:00,95.83,95.9,95.72,95.85,43196.0,94.9814,95.0507,94.8723,95.0012,43196.0
2017-09-19 11:30:00,95.87,96.07,95.86,95.93,39216.0,95.021,95.2192,95.0111,95.0805,39216.0
2017-09-19 11:40:00,95.94,95.97,95.83,95.9,33025.0,95.0904,95.1201,94.9814,95.0507,33025.0
2017-09-19 11:50:00,95.9,95.9,95.62,95.73,48546.0,95.0507,95.0507,94.7732,94.8822,48546.0
2017-09-19 12:00:00,95.73,95.94,95.73,95.86,31207.0,94.8822,95.0904,94.8822,95.0111,31207.0
2017-09-19 12:10:00,95.87,95.88,95.72,95.77,58109.0,95.021,95.0309,94.8723,94.9219,58109.0
2017-09-19 12:20:00,95.76,95.77,95.57,95.58,71142.0,94.912,94.9219,94.7237,94.7336,71142.0
2017-09-19 12:30:00,95.58,95.7,95.57,95.59,34154.0,94.7336,94.8525,94.7237,94.7435,34154.0
2017-09-19 12:40:00,95.59,95.77,95.59,95.71,55668.0,94.7435,94.9219,94.7435,94.8624,55668.0
2017-09-19 12:50:00,95.72,95.75,95.67,95.71,22522.0,94.8723,94.9021,94.8228,94.8624,22522.0
2017-09-19 13:00:00,95.7,95.75,95.63,95.74,32380.0,94.8525,94.9021,94.7831,94.8922,32380.0
2017-09-19 13:10:00,95.72,95.73,95.62,95.62,23382.0,94.8723,94.8822,94.7732,94.7732,23382.0
2017-09-19 13:20:00,95.63,95.67,95.61,95.65,31679.0,94.7831,94.8228,94.7633,94.8029,31679.0
2017-09-19 13:30:00,95.65,95.81,95.65,95.8,43809.0,94.8029,94.9615,94.8029,94.9516,43809.0
2017-09-19 13:40:00,95.81,95.83,95.6,95.6,95450.0,94.9615,94.9814,94.7534,94.7534,95450.0
2017-09-19 13:50:00,95.6,95.64,95.57,95.59,47073.0,94.7534,94.793,94.7237,94.7435,47073.0
2017-09-19 14:00:00,95.59,95.6,95.38,95.39,122727.0,94.7435,94.7534,94.5353,94.5453,122727.0
2017-09-19 14:10:00,95.39,95.55,95.37,95.5,79097.0,94.5453,94.7038,94.5254,94.6543,79097.0
2017-09-19 14:20:00,95.5,95.5,95.39,95.43,30626.0,94.6543,94.6543,94.5453,94.5849,30626.0
2017-09-19 14:30:00,95.42,95.42,95.33,95.34,123369.0,94.575,94.575,94.4858,94.4957,123369.0
2017-09-19 14:40:00,95.36,95.45,95.35,95.39,35790.0,94.5155,94.6047,94.5056,94.5453,35790.0
2017-09-19 14:50:00,95.39,95.41,95.23,95.34,151216.0,94.5453,94.5651,94.3867,94.4957,151216.0
2017-09-19 15:00:00,95.35,95.4,95.24,95.3,165138.0,94.5056,94.5552,94.3966,94.456,165138.0
2017-09-19 15:10:00,95.29,95.36,95.25,95.3,113052.0,94.4461,94.5155,94.4065,94.456,113052.0
2017-09-19 15:20:00,95.3,95.32,95.16,95.23,70983.0,94.456,94.4759,94.3173,94.3867,70983.0
2017-09-19 15:30:00,95.23,95.3,95.19,95.28,173700.0,94.3867,94.456,94.347,94.4362,173700.0
2017-09-19 15:40:00,95.28,95.29,95.17,95.27,100855.0,94.4362,94.4461,94.3272,94.4263,100855.0
2017-09-19 15:50:00,95.27,95.39,95.26,95.34,234680.0,94.4263,94.5453,94.4164,94.4957,234680.0
2017-09-20 09:30:00,95.08,95.36,94.05,94.55,233284.0,94.238,94.5155,93.2171,93.7127,233284.0
2017-09-20 09:40:00,94.54,94.95,94.48,94.83,119514.0,93.7028,94.1091,93.6433,93.9902,119514.0
2017-09-20 09:50:00,94.83,94.88,94.66,94.71,70028.0,93.9902,94.0398,93.8217,93.8713,70028.0
2017-09-20 10:00:00,94.71,94.96,94.67,94.9,61558.0,93.8713,94.1191,93.8316,94.0596,61558.0
2017-09-20 10:10:00,94.9,94.92,94.67,94.7,81968.0,94.0596,94.0794,93.8316,93.8614,81968.0
2017-09-20 10:20:00,94.7,94.81,94.59,94.62,62152.0,93.8614,93.9704,93.7523,93.7821,62152.0
2017-09-20 10:30:00,94.64,94.76,94.55,94.73,80894.0,93.8019,93.9208,93.7127,93.8911,80894.0
2017-09-20 10:40:00,94.73,94.73,94.54,94.54,47380.0,93.8911,93.8911,93.7028,93.7028,47380.0
2017-09-20 10:50:00,94.55,94.75,94.44,94.45,41078.0,93.7127,93.9109,93.6037,93.6136,41078.0
2017-09-20 11:00:00,94.44,94.51,94.36,94.37,73607.0,93.6037,93.673,93.5244,93.5343,73607.0
2017-09-20 11:10:00,94.37,94.65,94.32,94.64,72570.0,93.5343,93.8118,93.4847,93.8019,72570.0
2017-09-20 11:20:00,94.65,94.74,94.57,94.67,59872.0,93.8118,93.901,93.7325,93.8316,59872.0
2017-09-20 11:30:00,94.67,94.85,94.66,94.73,45986.0,93.8316,94.01,93.8217,93.8911,45986.0
2017-09-20 11:40:00,94.73,94.76,94.63,94.73,27423.0,93.8911,93.9208,93.792,93.8911,27423.0
2017-09-20 11:50:00,94.73,95.01,94.69,94.98,33726.0,93.8911,94.1686,93.8514,94.1389,33726.0
2017-09-20 12:00:00,94.96,95.15,94.91,95.08,27170.0,94.1191,94.3074,94.0695,94.238,27170.0
2017-09-20 12:10:00,95.08,95.12,94.97,95.11,44995.0,94.238,94.2776,94.129,94.2677,44995.0
2017-09-20 12:20:00,95.1,95.26,95.05,95.26,34657.0,94.2578,94.4164,94.2083,94.4164,34657.0
2017-09-20 12:30:00,95.26,95.26,95.17,95.24,30159.0,94.4164,94.4164,94.3272,94.3966,30159.0
2017-09-20 12:40:00,95.23,95.34,95.17,95.17,44110.0,94.3867,94.4957,94.3272,94.3272,44110.0
2017-09-20 12:50:00,95.17,95.21,95.09,95.14,34262.0,94.3272,94.3668,94.2479,94.2975,34262.0
2017-09-20 13:00:00,95.14,95.15,94.99,95.02,21671.0,94.2975,94.3074,94.1488,94.1785,21671.0
2017-09-20 13:10:00,95.03,95.06,94.77,94.81,53397.0,94.1884,94.2182,93.9307,93.9704,53397.0
2017-09-20 13:20:00,94.81,94.91,94.78,94.82,33476.0,93.9704,94.0695,93.9407,93.9803,33476.0
2017-09-20 13:30:00,94.82,95.05,94.81,95.04,113477.0,93.9803,94.2083,93.9704,94.1984,113477.0
2017-09-20 13:40:00,95.04,95.2,95.04,95.12,34072.0,94.1984,94.3569,94.1984,94.2776,34072.0
2017-09-20 13:50:00,95.13,95.28,95.1,95.24,51943.0,94.2876,94.4362,94.2578,94.3966,51943.0
2017-09-20 14:00:00,95.24,95.24,94.89,95.02,96765.0,94.3966,94.3966,94.0497,94.1785,96765.0
2017-09-20 14:10:00,95.08,95.08,94.85,94.9,56420.0,94.238,94.238,94.01,94.0596,56420.0
2017-09-20 14:20:00,94.89,94.91,94.54,94.68,92563.0,94.0497,94.0695,93.7028,93.8415,92563.0
2017-09-20 14:30:00,94.67,94.74,94.52,94.61,48674.0,93.8316,93.901,93.683,93.7722,48674.0
2017-09-20 14:40:00,94.61,94.8,94.53,94.78,58064.0,93.7722,93.9605,93.6929,93.9407,58064.0
2017-09-20 14:50:00,94.8,94.83,94.7,94.74,54203.0,93.9605,93.9902,93.8614,93.901,54203.0
2017-09-20 15:00:00,94.73,94.79,94.66,94.78,45579.0,93.8911,93.9506,93.8217,93.9407,45579.0
2017-09-20 15:10:00,94.78,94.96,94.76,94.93,52245.0,93.9407,94.1191,93.9208,94.0893,52245.0
2017-09-20 15:20:00,94.92,95.02,94.9,94.97,63549.0,94.0794,94.1785,94.0596,94.129,63549.0
2017-09-20 15:30:00,94.98,95.12,94.95,95.1,106128.0,94.1389,94.2776,94.1091,94.2578,106128.0
2017-09-20 15:40:00,95.1,95.19,95.02,95.17,100883.0,94.2578,94.347,94.1785,94.3272,100883.0
2017-09-20 15:50:00,95.18,95.26,95.13,95.19,170993.0,94.3371,94.4164,94.2876,94.347,170993.0
2017-09-21 09:30:00,94.82,94.9,94.39,94.57,156720.0,93.9803,94.0596,93.5541,93.7325,156720.0
2017-09-21 09:40:00,94.53,94.67,94.28,94.28,80798.0,93.6929,93.8316,93.4451,93.4451,80798.0
2017-09-21 09:50:00,94.3,94.33,94.17,94.24,84673.0,93.4649,93.4946,93.3361,93.4054,84673.0
2017-09-21 10:00:00,94.23,94.5,94.18,94.39,58691.0,93.3955,93.6631,93.346,93.5541,58691.0
2017-09-21 10:10:00,94.39,94.45,94.32,94.38,42023.0,93.5541,93.6136,93.4847,93.5442,42023.0
2017-09-21 10:20:00,94.39,94.41,94.2,94.28,35165.0,93.5541,93.5739,93.3658,93.4451,35165.0
2017-09-21 10:30:00,94.28,94.31,94.18,94.31,57043.0,93.4451,93.4748,93.346,93.4748,57043.0
2017-09-21 10:40:00,94.32,94.37,94.19,94.35,36656.0,93.4847,93.5343,93.3559,93.5145,36656.0
2017-09-21 10:50:00,94.39,94.58,94.37,94.52,54851.0,93.5541,93.7424,93.5343,93.683,54851.0
2017-09-21 11:00:00,94.58,94.59,94.49,94.59,22729.0,93.7424,93.7523,93.6532,93.7523,22729.0
2017-09-21 11:10:00,94.6,94.7,94.51,94.51,33228.0,93.7622,93.8614,93.673,93.673,33228.0
2017-09-21 11:20:00,94.54,94.63,94.52,94.54,33087.0,93.7028,93.792,93.683,93.7028,33087.0
2017-09-21 11:30:00,94.55,94.59,94.5,94.57,18669.0,93.7127,93.7523,93.6631,93.7325,18669.0
2017-09-21 11:40:00,94.57,94.64,94.54,94.55,31492.0,93.7325,93.8019,93.7028,93.7127,31492.0
2017-09-21 11:50:00,94.54,94.69,94.53,94.65,18260.0,93.7028,93.8514,93.6929,93.8118,18260.0
2017-09-21 12:00:00,94.66,94.7,94.58,94.66,20876.0,93.8217,93.8614,93.7424,93.8217,20876.0
2017-09-21 12:10:00,94.66,94.75,94.65,94.71,22316.0,93.8217,93.9109,93.8118,93.8713,22316.0
2017-09-21 12:20:00,94.71,94.76,94.63,94.67,22131.0,93.8713,93.9208,93.792,93.8316,22131.0
2017-09-21 12:30:00,94.66,94.67,94.59,94.6,16426.0,93.8217,93.8316,93.7523,93.7622,16426.0
2017-09-21 12:40:00,94.59,94.59,94.46,94.51,30660.0,93.7523,93.7523,93.6235,93.673,30660.0
2017-09-21 12:50:00,94.52,94.63,94.52,94.58,23172.0,93.683,93.792,93.683,93.7424,23172.0
2017-09-21 13:00:00,94.58,94.72,94.57,94.72,19581.0,93.7424,93.8812,93.7325,93.8812,19581.0
2017-09-21 13:10:00,94.71,94.8,94.69,94.79,14360.0,93.8713,93.9605,93.8514,93.9506,14360.0
2017-09-21 13:20:00,94.79,94.79,94.71,94.74,21372.0,93.9506,93.9506,93.8713,93.901,21372.0
2017-09-21 13:30:00,94.74,94.79,94.72,94.77,23777.0,93.901,93.9506,93.8812,93.9307,23777.0
2017-09-21 13:40:00,94.77,94.87,94.76,94.83,28280.0,93.9307,94.0299,93.9208,93.9902,28280.0
2017-09-21 13:50:00,94.84,94.86,94.79,94.83,25056.0,94.0001,94.0199,93.9506,93.9902,25056.0
2017-09-21 14:00:00,94.84,94.87,94.81,94.83,16138.0,94.0001,94.0299,93.9704,93.9902,16138.0
2017-09-21 14:10:00,94.84,94.91,94.8,94.81,20282.0,94.0001,94.0695,93.9605,93.9704,20282.0
2017-09-21 14:20:00,94.81,94.9,94.8,94.89,32191.0,93.9704,94.0596,93.9605,94.0497,32191.0
2017-09-21 14:30:00,94.88,94.92,94.87,94.9,36418.0,94.0398,94.0794,94.0299,94.0596,36418.0
2017-09-21 14:40:00,94.89,94.95,94.84,94.88,90063.0,94.0497,94.1091,94.0001,94.0398,90063.0
2017-09-21 14:50:00,94.89,94.96,94.87,94.95,22152.0,94.0497,94.1191,94.0299,94.1091,22152.0
2017-09-21 15:00:00,94.95,95.01,94.92,95.0,29684.0,94.1091,94.1686,94.0794,94.1587,29684.0
2017-09-21 15:10:00,95.0,95.0,94.9,94.97,25891.0,94.1587,94.1587,94.0596,94.129,25891.0
2017-09-21 15:20:00,94.97,95.04,94.91,95.0,33874.0,94.129,94.1984,94.0695,94.1587,33874.0
2017-09-21 15:30:00,95.0,95.1,94.99,95.05,45280.0,94.1587,94.2578,94.1488,94.2083,45280.0
2017-09-21 15:40:00,95.04,95.06,94.94,94.98,85234.0,94.1984,94.2182,94.0992,94.1389,85234.0
2017-09-21 15:50:00,94.97,94.97,94.86,94.87,187353.0,94.129,94.129,94.0199,94.0299,187353.0
2017-09-22 09:30:00,94.79,95.22,94.55,95.2,51324.0,93.9506,94.3768,93.7127,94.3569,51324.0
2017-09-22 09:40:00,95.23,95.34,94.97,95.18,94601.0,94.3867,94.4957,94.129,94.3371,94601.0
2017-09-22 09:50:00,95.17,95.3,95.1,95.1,25495.0,94.3272,94.456,94.2578,94.2578,25495.0
2017-09-22 10:00:00,95.14,95.35,95.06,95.27,33108.0,94.2975,94.5056,94.2182,94.4263,33108.0
2017-09-22 10:10:00,95.26,95.27,94.96,95.02,46179.0,94.4164,94.4263,94.1191,94.1785,46179.0
2017-09-22 10:20:00,95.03,95.14,94.94,95.07,73754.0,94.1884,94.2975,94.0992,94.2281,73754.0
2017-09-22 10:30:00,95.08,95.14,94.99,95.08,21499.0,94.238,94.2975,94.1488,94.238,21499.0
2017-09-22 10:40:00,95.09,95.14,94.96,94.96,26950.0,94.2479,94.2975,94.1191,94.1191,26950.0
2017-09-22 10:50:00,94.97,94.98,94.84,94.86,30245.0,94.129,94.1389,94.0001,94.0199,30245.0
2017-09-22 11:00:00,94.86,94.96,94.84,94.96,36839.0,94.0199,94.1191,94.0001,94.1191,36839.0
2017-09-22 11:10:00,94.97,95.02,94.87,94.91,31471.0,94.129,94.1785,94.0299,94.0695,31471.0
2017-09-22 11:20:00,94.91,95.01,94.91,94.95,148150.0,94.0695,94.1686,94.0695,94.1091,148150.0
2017-09-22 11:30:00,94.95,94.99,94.9,94.95,25902.0,94.1091,94.1488,94.0596,94.1091,25902.0
2017-09-22 11:40:00,94.94,94.98,94.88,94.88,29027.0,94.0992,94.1389,94.0398,94.0398,29027.0
2017-09-22 11:50:00,94.87,94.87,94.73,94.77,29865.0,94.0299,94.0299,93.8911,93.9307,29865.0
2017-09-22 12:00:00,94.76,94.87,94.75,94.85,29567.0,93.9208,94.0299,93.9109,94.01,29567.0
2017-09-22 12:10:00,94.84,94.93,94.81,94.85,14781.0,94.0001,94.0893,93.9704,94.01,14781.0
2017-09-22 12:20:00,94.86,94.94,94.86,94.89,12413.0,94.0199,94.0992,94.0199,94.0497,12413.0
2017-09-22 12:30:00,94.89,94.93,94.85,94.88,18755.0,94.0497,94.0893,94.01,94.0398,18755.0
2017-09-22 12:40:00,94.89,94.93,94.87,94.92,9789.0,94.0497,94.0893,94.0299,94.0794,9789.0
2017-09-22 12:50:00,94.93,94.94,94.83,94.84,15524.0,94.0893,94.0992,93.9902,94.0001,15524.0
2017-09-22 13:00:00,94.84,94.84,94.77,94.81,32227.0,94.0001,94.0001,93.9307,93.9704,32227.0
2017-09-22 13:10:00,94.8,94.85,94.72,94.78,33379.0,93.9605,94.01,93.8812,93.9407,33379.0
2017-09-22 13:20:00,94.77,94.88,94.75,94.86,55357.0,93.9307,94.0398,93.9109,94.0199,55357.0
2017-09-22 13:30:00,94.86,94.98,94.84,94.94,21606.0,94.0199,94.1389,94.0001,94.0992,21606.0
2017-09-22 13:40:00,94.94,94.95,94.9,94.94,15629.0,94.0992,94.1091,94.0596,94.0992,15629.0
2017-09-22 13:50:00,94.93,95.0,94.91,95.0,22521.0,94.0893,94.1587,94.0695,94.1587,22521.0
2017-09-22 14:00:00,95.0,95.01,94.96,95.0,39891.0,94.1587,94.1686,94.1191,94.1587,39891.0
2017-09-22 14:10:00,94.99,95.01,94.95,94.99,27784.0,94.1488,94.1686,94.1091,94.1488,27784.0
2017-09-22 14:20:00,95.0,95.01,94.97,94.99,51758.0,94.1587,94.1686,94.129,94.1488,51758.0
2017-09-22 14:30:00,94.99,95.0,94.97,94.99,17124.0,94.1488,94.1587,94.129,94.1488,17124.0
2017-09-22 14:40:00,94.98,95.01,94.97,94.99,24568.0,94.1389,94.1686,94.129,94.1488,24568.0
2017-09-22 14:50:00,94.99,95.0,94.96,94.97,18131.0,94.1488,94.1587,94.1191,94.129,18131.0
2017-09-22 15:00:00,94.97,94.97,94.93,94.93,15738.0,94.129,94.129,94.0893,94.0893,15738.0
2017-09-22 15:10:00,94.93,94.95,94.91,94.94,24592.0,94.0893,94.1091,94.0695,94.0992,24592.0
2017-09-22 15:20:00,94.94,95.0,94.93,95.0,35649.0,94.0992,94.1587,94.0893,94.1587,35649.0
2017-09-22 15:30:00,95.0,95.0,94.93,95.0,52022.0,94.1587,94.1587,94.0893,94.1587,52022.0
2017-09-22 15:40:00,95.0,95.0,94.98,95.0,79186.0,94.1587,94.1587,94.1389,94.1587,79186.0
2017-09-22 15:50:00,95.0,95.01,94.93,94.93,289865.0,94.1587,94.1686,94.0893,94.0893,289865.0
2017-09-25 09:30:00,94.87,94.89,94.12,94.14,89544.0,94.0299,94.0497,93.2865,93.3063,89544.0
2017-09-25 09:40:00,94.12,94.19,93.56,93.57,107335.0,93.2865,93.3559,92.7315,92.7414,107335.0
2017-09-25 09:50:00,93.58,93.79,93.56,93.62,133115.0,92.7513,92.9594,92.7315,92.7909,133115.0
2017-09-25 10:00:00,93.63,93.84,93.41,93.81,104465.0,92.8008,93.009,92.5828,92.9792,104465.0
2017-09-25 10:10:00,93.81,94.0,93.74,93.76,89090.0,92.9792,93.1676,92.9099,92.9297,89090.0
2017-09-25 10:20:00,93.75,93.81,93.63,93.69,70882.0,92.9198,92.9792,92.8008,92.8603,70882.0
2017-09-25 10:30:00,93.68,93.68,93.06,93.21,111775.0,92.8504,92.8504,92.2359,92.3846,111775.0
2017-09-25 10:40:00,93.21,93.26,93.02,93.19,207629.0,92.3846,92.4341,92.1962,92.3647,207629.0
2017-09-25 10:50:00,93.2,93.23,92.65,92.76,147537.0,92.3746,92.4044,91.8295,91.9385,147537.0
2017-09-25 11:00:00,92.78,92.94,92.67,92.89,100530.0,91.9584,92.1169,91.8493,92.0674,100530.0
2017-09-25 11:10:00,92.91,93.15,92.75,93.14,252088.0,92.0872,92.3251,91.9286,92.3152,252088.0
2017-09-25 11:20:00,93.13,93.31,92.99,93.14,67303.0,92.3053,92.4837,92.1665,92.3152,67303.0
2017-09-25 11:30:00,93.14,93.18,92.95,92.97,101100.0,92.3152,92.3548,92.1269,92.1467,101100.0
2017-09-25 11:40:00,92.97,93.01,92.79,92.92,62552.0,92.1467,92.1863,91.9683,92.0971,62552.0
2017-09-25 11:50:00,92.92,92.97,92.8,92.93,68567.0,92.0971,92.1467,91.9782,92.107,68567.0
2017-09-25 12:00:00,92.93,92.95,92.67,92.69,43142.0,92.107,92.1269,91.8493,91.8692,43142.0
2017-09-25 12:10:00,92.68,92.69,92.54,92.66,89368.0,91.8592,91.8692,91.7205,91.8394,89368.0
2017-09-25 12:20:00,92.66,92.66,92.45,92.61,59799.0,91.8394,91.8394,91.6313,91.7899,59799.0
2017-09-25 12:30:00,92.62,92.75,92.54,92.56,49479.0,91.7998,91.9286,91.7205,91.7403,49479.0
2017-09-25 12:40:00,92.56,92.71,92.5,92.68,58466.0,91.7403,91.889,91.6808,91.8592,58466.0
2017-09-25 12:50:00,92.69,92.81,92.67,92.73,63060.0,91.8692,91.9881,91.8493,91.9088,63060.0
2017-09-25 13:00:00,92.73,92.82,92.68,92.71,46084.0,91.9088,91.998,91.8592,91.889,46084.0
2017-09-25 13:10:00,92.7,92.8,92.68,92.72,109713.0,91.8791,91.9782,91.8592,91.8989,109713.0
2017-09-25 13:20:00,92.73,92.78,92.55,92.57,48586.0,91.9088,91.9584,91.7304,91.7502,48586.0
2017-09-25 13:30:00,92.57,92.65,92.53,92.63,123256.0,91.7502,91.8295,91.7106,91.8097,123256.0
2017-09-25 13:40:00,92.63,92.69,92.61,92.67,91982.0,91.8097,91.8692,91.7899,91.8493,91982.0
2017-09-25 13:50:00,92.67,92.79,92.63,92.66,50679.0,91.8493,91.9683,91.8097,91.8394,50679.0
2017-09-25 14:00:00,92.66,92.69,92.58,92.65,70680.0,91.8394,91.8692,91.7601,91.8295,70680.0
2017-09-25 14:10:00,92.65,92.65,92.58,92.58,54386.0,91.8295,91.8295,91.7601,91.7601,54386.0
2017-09-25 14:20:00,92.58,92.59,92.34,92.37,97304.0,91.7601,91.77,91.5223,91.552,97304.0
2017-09-25 14:30:00,92.38,92.38,92.17,92.2,107093.0,91.5619,91.5619,91.3538,91.3835,107093.0
2017-09-25 14:40:00,92.2,92.25,92.11,92.18,106558.0,91.3835,91.4331,91.2943,91.3637,106558.0
2017-09-25 14:50:00,92.18,92.41,92.15,92.37,159759.0,91.3637,91.5916,91.3339,91.552,159759.0
2017-09-25 15:00:00,92.36,92.36,92.23,92.29,138635.0,91.5421,91.5421,91.4132,91.4727,138635.0
2017-09-25 15:10:00,92.29,92.34,92.24,92.27,183395.0,91.4727,91.5223,91.4231,91.4529,183395.0
2017-09-25 15:20:00,92.27,92.33,92.19,92.28,162310.0,91.4529,91.5123,91.3736,91.4628,162310.0
2017-09-25 15:30:00,92.27,92.49,92.25,92.4,263796.0,91.4529,91.6709,91.4331,91.5817,263796.0
2017-09-25 15:40:00,92.4,92.42,92.31,92.35,295916.0,91.5817,91.6016,91.4925,91.5322,295916.0
2017-09-25 15:50:00,92.35,92.5,92.32,92.46,612998.0,91.5322,91.6808,91.5024,91.6412,612998.0
2017-09-26 09:30:00,92.95,93.55,92.88,93.39,258662.0,92.1269,92.7215,92.0575,92.563,258662.0
2017-09-26 09:40:00,93.39,93.67,93.09,93.11,96201.0,92.563,92.8405,92.2656,92.2854,96201.0
2017-09-26 09:50:00,93.13,93.18,92.83,93.0,79321.0,92.3053,92.3548,92.0079,92.1764,79321.0
2017-09-26 10:00:00,93.02,93.27,92.96,93.09,90672.0,92.1962,92.444,92.1368,92.2656,90672.0
2017-09-26 10:10:00,93.09,93.22,92.9,92.9,75282.0,92.2656,92.3945,92.0773,92.0773,75282.0
2017-09-26 10:20:00,92.87,93.09,92.85,92.9,60686.0,92.0476,92.2656,92.0277,92.0773,60686.0
2017-09-26 10:30:00,92.89,92.95,92.55,92.62,81414.0,92.0674,92.1269,91.7304,91.7998,81414.0
2017-09-26 10:40:00,92.62,92.83,92.58,92.7,68808.0,91.7998,92.0079,91.7601,91.8791,68808.0
2017-09-26 10:50:00,92.69,92.82,92.39,92.39,68857.0,91.8692,91.998,91.5718,91.5718,68857.0
2017-09-26 11:00:00,92.4,92.48,92.32,92.39,79546.0,91.5817,91.661,91.5024,91.5718,79546.0
2017-09-26 11:10:00,92.39,92.65,92.33,92.61,104194.0,91.5718,91.8295,91.5123,91.7899,104194.0
2017-09-26 11:20:00,92.6,92.66,92.36,92.57,98629.0,91.78,91.8394,91.5421,91.7502,98629.0
2017-09-26 11:30:00,92.55,92.55,92.38,92.45,74351.0,91.7304,91.7304,91.5619,91.6313,74351.0
2017-09-26 11:40:00,92.46,92.47,92.32,92.4,47946.0,91.6412,91.6511,91.5024,91.5817,47946.0
2017-09-26 11:50:00,92.4,92.42,92.31,92.38,38015.0,91.5817,91.6016,91.4925,91.5619,38015.0
2017-09-26 12:00:00,92.38,92.62,92.37,92.57,37747.0,91.5619,91.7998,91.552,91.7502,37747.0
2017-09-26 12:10:00,92.56,92.58,92.49,92.53,27220.0,91.7403,91.7601,91.6709,91.7106,27220.0
2017-09-26 12:20:00,92.53,92.56,92.46,92.56,26991.0,91.7106,91.7403,91.6412,91.7403,26991.0
2017-09-26 12:30:00,92.56,92.64,92.39,92.41,95757.0,91.7403,91.8196,91.5718,91.5916,95757.0
2017-09-26 12:40:00,92.39,92.39,92.12,92.28,51273.0,91.5718,91.5718,91.3042,91.4628,51273.0
2017-09-26 12:50:00,92.29,92.47,92.29,92.44,42188.0,91.4727,91.6511,91.4727,91.6214,42188.0
2017-09-26 13:00:00,92.44,92.62,92.4,92.6,57646.0,91.6214,91.7998,91.5817,91.78,57646.0
2017-09-26 13:10:00,92.6,92.81,92.52,92.67,111169.0,91.78,91.9881,91.7007,91.8493,111169.0
2017-09-26 13:20:00,92.68,92.79,92.59,92.75,55097.0,91.8592,91.9683,91.77,91.9286,55097.0
2017-09-26 13:30:00,92.74,92.82,92.68,92.71,54733.0,91.9187,91.998,91.8592,91.889,54733.0
2017-09-26 13:40:00,92.71,92.8,92.68,92.73,64026.0,91.889,91.9782,91.8592,91.9088,64026.0
2017-09-26 13:50:00,92.73,92.75,92.58,92.58,144532.0,91.9088,91.9286,91.7601,91.7601,144532.0
2017-09-26 14:00:00,92.6,92.65,92.59,92.61,55347.0,91.78,91.8295,91.77,91.7899,55347.0
2017-09-26 14:10:00,92.61,92.65,92.48,92.52,58881.0,91.7899,91.8295,91.661,91.7007,58881.0
2017-09-26 14:20:00,92.53,92.61,92.45,92.54,48956.0,91.7106,91.7899,91.6313,91.7205,48956.0
2017-09-26 14:30:00,92.56,92.58,92.37,92.38,53587.0,91.7403,91.7601,91.552,91.5619,53587.0
2017-09-26 14:40:00,92.38,92.48,92.37,92.44,42033.0,91.5619,91.661,91.552,91.6214,42033.0
2017-09-26 14:50:00,92.44,92.46,92.37,92.4,49756.0,91.6214,91.6412,91.552,91.5817,49756.0
2017-09-26 15:00:00,92.4,92.51,92.39,92.49,47251.0,91.5817,91.6908,91.5718,91.6709,47251.0
2017-09-26 15:10:00,92.5,92.56,92.45,92.56,44440.0,91.6808,91.7403,91.6313,91.7403,44440.0
2017-09-26 15:20:00,92.56,92.56,92.47,92.51,63266.0,91.7403,91.7403,91.6511,91.6908,63266.0
2017-09-26 15:30:00,92.5,92.52,92.41,92.49,85644.0,91.6808,91.7007,91.5916,91.6709,85644.0
2017-09-26 15:40:00,92.49,92.49,92.28,92.28,123692.0,91.6709,91.6709,91.4628,91.4628,123692.0
2017-09-26 15:50:00,92.28,92.36,92.21,92.34,306504.0,91.4628,91.5421,91.3934,91.5223,306504.0
2017-09-27 09:30:00,92.91,93.21,92.62,92.95,129331.0,92.0872,92.3846,91.7998,92.1269,129331.0
2017-09-27 09:40:00,93.07,93.49,93.07,93.31,113662.0,92.2458,92.6621,92.2458,92.4837,113662.0
2017-09-27 09:50:00,93.3,93.37,92.83,92.91,56483.0,92.4738,92.5431,92.0079,92.0872,56483.0
2017-09-27 10:00:00,92.9,93.04,92.86,92.9,123864.0,92.0773,92.2161,92.0377,92.0773,123864.0
2017-09-27 10:10:00,92.9,92.94,92.75,92.94,45402.0,92.0773,92.1169,91.9286,92.1169,45402.0
2017-09-27 10:20:00,92.93,93.0,92.86,92.95,32029.0,92.107,92.1764,92.0377,92.1269,32029.0
2017-09-27 10:30:00,92.95,93.14,92.78,92.78,34690.0,92.1269,92.3152,91.9584,91.9584,34690.0
2017-09-27 10:40:00,92.74,93.17,92.74,93.11,32615.0,91.9187,92.3449,91.9187,92.2854,32615.0
2017-09-27 10:50:00,93.12,93.23,92.87,93.0,39992.0,92.2954,92.4044,92.0476,92.1764,39992.0
2017-09-27 11:00:00,93.0,93.16,92.97,93.13,34402.0,92.1764,92.335,92.1467,92.3053,34402.0
2017-09-27 11:10:00,93.13,93.18,93.05,93.15,30985.0,92.3053,92.3548,92.226,92.3251,30985.0
2017-09-27 11:20:00,93.13,93.23,93.07,93.14,21161.0,92.3053,92.4044,92.2458,92.3152,21161.0
2017-09-27 11:30:00,93.16,93.2,93.04,93.12,23480.0,92.335,92.3746,92.2161,92.2954,23480.0
2017-09-27 11:40:00,93.1,93.22,93.1,93.19,42755.0,92.2755,92.3945,92.2755,92.3647,42755.0
2017-09-27 11:50:00,93.17,93.22,93.12,93.18,39020.0,92.3449,92.3945,92.2954,92.3548,39020.0
2017-09-27 12:00:00,93.17,93.31,93.1,93.15,67307.0,92.3449,92.4837,92.2755,92.3251,67307.0
2017-09-27 12:10:00,93.17,93.22,93.12,93.15,16540.0,92.3449,92.3945,92.2954,92.3251,16540.0
2017-09-27 12:20:00,93.17,93.3,93.15,93.3,28412.0,92.3449,92.4738,92.3251,92.4738,28412.0
2017-09-27 12:30:00,93.31,93.34,93.19,93.21,38656.0,92.4837,92.5134,92.3647,92.3846,38656.0
2017-09-27 12:40:00,93.21,93.21,93.08,93.08,32696.0,92.3846,92.3846,92.2557,92.2557,32696.0
2017-09-27 12:50:00,93.09,93.23,93.08,93.22,15362.0,92.2656,92.4044,92.2557,92.3945,15362.0
2017-09-27 13:00:00,93.22,93.32,93.22,93.32,17115.0,92.3945,92.4936,92.3945,92.4936,17115.0
2017-09-27 13:10:00,93.32,93.37,93.27,93.3,23700.0,92.4936,92.5431,92.444,92.4738,23700.0
2017-09-27 13:20:00,93.29,93.35,93.29,93.33,29181.0,92.4638,92.5233,92.4638,92.5035,29181.0
2017-09-27 13:30:00,93.32,93.38,93.31,93.35,36559.0,92.4936,92.5531,92.4837,92.5233,36559.0
2017-09-27 13:40:00,93.35,93.41,93.32,93.4,27500.0,92.5233,92.5828,92.4936,92.5729,27500.0
2017-09-27 13:50:00,93.4,93.44,93.34,93.37,37258.0,92.5729,92.6125,92.5134,92.5431,37258.0
2017-09-27 14:00:00,93.38,93.51,93.38,93.48,86678.0,92.5531,92.6819,92.5531,92.6522,86678.0
2017-09-27 14:10:00,93.49,93.65,93.46,93.56,45694.0,92.6621,92.8207,92.6323,92.7315,45694.0
2017-09-27 14:20:00,93.58,93.6,93.53,93.56,42192.0,92.7513,92.7711,92.7017,92.7315,42192.0
2017-09-27 14:30:00,93.56,93.58,93.45,93.47,27238.0,92.7315,92.7513,92.6224,92.6423,27238.0
2017-09-27 14:40:00,93.48,93.51,93.4,93.41,22549.0,92.6522,92.6819,92.5729,92.5828,22549.0
2017-09-27 14:50:00,93.42,93.51,93.42,93.48,25752.0,92.5927,92.6819,92.5927,92.6522,25752.0
2017-09-27 15:00:00,93.47,93.59,93.47,93.59,43127.0,92.6423,92.7612,92.6423,92.7612,43127.0
2017-09-27 15:10:00,93.59,93.66,93.53,93.61,135463.0,92.7612,92.8306,92.7017,92.781,135463.0
2017-09-27 15:20:00,93.6,93.61,93.48,93.48,48585.0,92.7711,92.781,92.6522,92.6522,48585.0
2017-09-27 15:30:00,93.48,93.53,93.46,93.47,80289.0,92.6522,92.7017,92.6323,92.6423,80289.0
2017-09-27 15:40:00,93.47,93.52,93.38,93.42,117094.0,92.6423,92.6918,92.5531,92.5927,117094.0
2017-09-27 15:50:00,93.42,93.42,93.13,93.22,305703.0,92.5927,92.5927,92.3053,92.3945,305703.0
2017-09-28 09:30:00,93.21,93.25,92.58,92.81,117891.0,92.3846,92.4242,91.7601,91.9881,117891.0
2017-09-28 09:40:00,92.79,92.93,92.57,92.71,70416.0,91.9683,92.107,91.7502,91.889,70416.0
2017-09-28 09:50:00,92.71,92.79,92.6,92.72,98005.0,91.889,91.9683,91.78,91.8989,98005.0
2017-09-28 10:00:00,92.73,92.83,92.67,92.7,46473.0,91.9088,92.0079,91.8493,91.8791,46473.0
2017-09-28 10:10:00,92.69,92.75,92.56,92.65,42316.0,91.8692,91.9286,91.7403,91.8295,42316.0
2017-09-28 10:20:00,92.65,92.74,92.62,92.7,46456.0,91.8295,91.9187,91.7998,91.8791,46456.0
2017-09-28 10:30:00,92.7,92.97,92.7,92.95,49211.0,91.8791,92.1467,91.8791,92.1269,49211.0
2017-09-28 10:40:00,92.95,93.04,92.86,92.91,39297.0,92.1269,92.2161,92.0377,92.0872,39297.0
2017-09-28 10:50:00,92.91,92.95,92.71,92.72,25769.0,92.0872,92.1269,91.889,91.8989,25769.0
2017-09-28 11:00:00,92.72,92.77,92.62,92.72,37946.0,91.8989,91.9485,91.7998,91.8989,37946.0
2017-09-28 11:10:00,92.73,92.77,92.63,92.69,41347.0,91.9088,91.9485,91.8097,91.8692,41347.0
2017-09-28 11:20:00,92.7,92.7,92.65,92.69,35934.0,91.8791,91.8791,91.8295,91.8692,35934.0
2017-09-28 11:30:00,92.69,92.71,92.58,92.64,37613.0,91.8692,91.889,91.7601,91.8196,37613.0
2017-09-28 11:40:00,92.67,92.7,92.61,92.68,26304.0,91.8493,91.8791,91.7899,91.8592,26304.0
2017-09-28 11:50:00,92.69,92.7,92.61,92.63,28613.0,91.8692,91.8791,91.7899,91.8097,28613.0
2017-09-28 12:00:00,92.63,92.77,92.62,92.69,32396.0,91.8097,91.9485,91.7998,91.8692,32396.0
2017-09-28 12:10:00,92.69,92.71,92.61,92.65,49965.0,91.8692,91.889,91.7899,91.8295,49965.0
2017-09-28 12:20:00,92.65,92.71,92.61,92.68,36921.0,91.8295,91.889,91.7899,91.8592,36921.0
2017-09-28 12:30:00,92.68,92.7,92.62,92.67,18157.0,91.8592,91.8791,91.7998,91.8493,18157.0
2017-09-28 12:40:00,92.69,92.69,92.57,92.63,22496.0,91.8692,91.8692,91.7502,91.8097,22496.0
2017-09-28 12:50:00,92.62,92.67,92.6,92.65,28557.0,91.7998,91.8493,91.78,91.8295,28557.0
2017-09-28 13:00:00,92.65,92.66,92.43,92.5,41205.0,91.8295,91.8394,91.6115,91.6808,41205.0
2017-09-28 13:10:00,92.49,92.57,92.47,92.56,29006.0,91.6709,91.7502,91.6511,91.7403,29006.0
2017-09-28 13:20:00,92.57,92.63,92.55,92.6,21373.0,91.7502,91.8097,91.7304,91.78,21373.0
2017-09-28 13:30:00,92.61,92.73,92.6,92.69,197882.0,91.7899,91.9088,91.78,91.8692,197882.0
2017-09-28 13:40:00,92.69,92.71,92.61,92.7,36904.0,91.8692,91.889,91.7899,91.8791,36904.0
2017-09-28 13:50:00,92.7,92.79,92.69,92.79,44437.0,91.8791,91.9683,91.8692,91.9683,44437.0
2017-09-28 14:00:00,92.78,92.8,92.74,92.76,25945.0,91.9584,91.9782,91.9187,91.9385,25945.0
2017-09-28 14:10:00,92.77,92.77,92.72,92.73,27402.0,91.9485,91.9485,91.8989,91.9088,27402.0
2017-09-28 14:20:00,92.72,92.73,92.64,92.66,37519.0,91.8989,91.9088,91.8196,91.8394,37519.0
2017-09-28 14:30:00,92.66,92.68,92.63,92.66,28751.0,91.8394,91.8592,91.8097,91.8394,28751.0
2017-09-28 14:40:00,92.66,92.68,92.53,92.56,77643.0,91.8394,91.8592,91.7106,91.7403,77643.0
2017-09-28 14:50:00,92.55,92.59,92.47,92.52,67369.0,91.7304,91.77,91.6511,91.7007,67369.0
2017-09-28 15:00:00,92.52,92.59,92.51,92.58,59737.0,91.7007,91.77,91.6908,91.7601,59737.0
2017-09-28 15:10:00,92.58,92.62,92.54,92.57,59156.0,91.7601,91.7998,91.7205,91.7502,59156.0
2017-09-28 15:20:00,92.57,92.62,92.54,92.62,81421.0,91.7502,91.7998,91.7205,91.7998,81421.0
2017-09-28 15:30:00,92.62,92.62,92.55,92.56,80034.0,91.7998,91.7998,91.7304,91.7403,80034.0
2017-09-28 15:40:00,92.56,92.65,92.56,92.62,100708.0,91.7403,91.8295,91.7403,91.7998,100708.0
2017-09-28 15:50:00,92.61,92.65,92.53,92.59,331715.0,91.7899,91.8295,91.7106,91.77,331715.0
2017-09-29 09:30:00,92.77,93.09,92.62,92.93,260571.0,91.9485,92.2656,91.7998,92.107,260571.0
2017-09-29 09:40:00,92.9,93.02,92.84,92.93,135233.0,92.0773,92.1962,92.0178,92.107,135233.0
2017-09-29 09:50:00,92.93,92.96,92.73,92.8,35198.0,92.107,92.1368,91.9088,91.9782,35198.0
2017-09-29 10:00:00,92.8,93.04,92.73,92.92,83762.0,91.9782,92.2161,91.9088,92.0971,83762.0
2017-09-29 10:10:00,92.94,92.97,92.82,92.86,145393.0,92.1169,92.1467,91.998,92.0377,145393.0
2017-09-29 10:20:00,92.88,93.08,92.88,93.04,53553.0,92.0575,92.2557,92.0575,92.2161,53553.0
2017-09-29 10:30:00,93.05,93.2,92.93,93.19,81085.0,92.226,92.3746,92.107,92.3647,81085.0
2017-09-29 10:40:00,93.19,93.25,92.95,93.11,132407.0,92.3647,92.4242,92.1269,92.2854,132407.0
2017-09-29 10:50:00,93.12,93.19,93.06,93.07,51376.0,92.2954,92.3647,92.2359,92.2458,51376.0
2017-09-29 11:00:00,93.08,93.2,92.97,93.02,161837.0,92.2557,92.3746,92.1467,92.1962,161837.0
2017-09-29 11:10:00,93.02,93.19,92.98,93.15,34331.0,92.1962,92.3647,92.1566,92.3251,34331.0
2017-09-29 11:20:00,93.15,93.23,92.99,93.09,86792.0,92.3251,92.4044,92.1665,92.2656,86792.0
2017-09-29 11:30:00,93.09,93.12,93.04,93.06,57978.0,92.2656,92.2954,92.2161,92.2359,57978.0
2017-09-29 11:40:00,93.06,93.11,93.01,93.02,55867.0,92.2359,92.2854,92.1863,92.1962,55867.0
2017-09-29 11:50:00,93.03,93.08,93.0,93.01,61436.0,92.2062,92.2557,92.1764,92.1863,61436.0
2017-09-29 12:00:00,93.01,93.23,92.99,93.09,125960.0,92.1863,92.4044,92.1665,92.2656,125960.0
2017-09-29 12:10:00,93.11,93.13,93.04,93.08,26947.0,92.2854,92.3053,92.2161,92.2557,26947.0
2017-09-29 12:20:00,93.08,93.11,93.01,93.11,50246.0,92.2557,92.2854,92.1863,92.2854,50246.0
2017-09-29 12:30:00,93.13,93.45,93.13,93.44,84090.0,92.3053,92.6224,92.3053,92.6125,84090.0
2017-09-29 12:40:00,93.42,93.47,93.37,93.41,35174.0,92.5927,92.6423,92.5431,92.5828,35174.0
2017-09-29 12:50:00,93.41,93.43,93.32,93.39,24979.0,92.5828,92.6026,92.4936,92.563,24979.0
2017-09-29 13:00:00,93.41,93.41,93.33,93.35,29209.0,92.5828,92.5828,92.5035,92.5233,29209.0
2017-09-29 13:10:00,93.35,93.36,93.32,93.35,78963.0,92.5233,92.5332,92.4936,92.5233,78963.0
2017-09-29 13:20:00,93.36,93.41,93.24,93.25,29841.0,92.5332,92.5828,92.4143,92.4242,29841.0
2017-09-29 13:30:00,93.25,93.25,93.2,93.22,37617.0,92.4242,92.4242,92.3746,92.3945,37617.0
2017-09-29 13:40:00,93.21,93.21,93.0,93.13,483054.0,92.3846,92.3846,92.1764,92.3053,483054.0
2017-09-29 13:50:00,93.13,93.21,93.07,93.08,34018.0,92.3053,92.3846,92.2458,92.2557,34018.0
2017-09-29 14:00:00,93.08,93.09,92.99,93.0,54224.0,92.2557,92.2656,92.1665,92.1764,54224.0
2017-09-29 14:10:00,93.01,93.04,92.93,93.0,47662.0,92.1863,92.2161,92.107,92.1764,47662.0
2017-09-29 14:20:00,93.0,93.12,93.0,93.07,67836.0,92.1764,92.2954,92.1764,92.2458,67836.0
2017-09-29 14:30:00,93.06,93.1,93.05,93.07,52427.0,92.2359,92.2755,92.226,92.2458,52427.0
2017-09-29 14:40:00,93.07,93.16,93.04,93.13,46094.0,92.2458,92.335,92.2161,92.3053,46094.0
2017-09-29 14:50:00,93.14,93.15,93.11,93.12,45129.0,92.3152,92.3251,92.2854,92.2954,45129.0
2017-09-29 15:00:00,93.12,93.18,93.1,93.12,59079.0,92.2954,92.3548,92.2755,92.2954,59079.0
2017-09-29 15:10:00,93.12,93.21,93.11,93.15,50904.0,92.2954,92.3846,92.2854,92.3251,50904.0
2017-09-29 15:20:00,93.15,93.26,93.14,93.24,44236.0,92.3251,92.4341,92.3152,92.4143,44236.0
2017-09-29 15:30:00,93.25,93.31,93.23,93.26,101470.0,92.4242,92.4837,92.4044,92.4341,101470.0
2017-09-29 15:40:00,93.25,93.37,93.25,93.34,144626.0,92.4242,92.5431,92.4242,92.5134,144626.0
2017-09-29 15:50:00,93.35,93.44,93.34,93.39,341452.0,92.5233,92.6125,92.5134,92.563,341452.0
2017-10-02 09:30:00,93.72,94.43,93.72,94.42,78772.0,92.89,93.5938,92.89,93.5838,78772.0
2017-10-02 09:40:00,94.4,94.44,94.12,94.17,46970.0,93.564,93.6037,93.2865,93.3361,46970.0
2017-10-02 09:50:00,94.18,94.47,94.17,94.47,96838.0,93.346,93.6334,93.3361,93.6334,96838.0
2017-10-02 10:00:00,94.45,94.55,94.24,94.3,54984.0,93.6136,93.7127,93.4054,93.4649,54984.0
2017-10-02 10:10:00,94.33,94.58,94.26,94.49,63564.0,93.4946,93.7424,93.4253,93.6532,63564.0
2017-10-02 10:20:00,94.49,94.64,94.47,94.61,53623.0,93.6532,93.8019,93.6334,93.7722,53623.0
2017-10-02 10:30:00,94.6,94.84,94.59,94.66,105675.0,93.7622,94.0001,93.7523,93.8217,105675.0
2017-10-02 10:40:00,94.66,94.66,94.43,94.54,30076.0,93.8217,93.8217,93.5938,93.7028,30076.0
2017-10-02 10:50:00,94.55,94.61,94.38,94.39,49942.0,93.7127,93.7722,93.5442,93.5541,49942.0
2017-10-02 11:00:00,94.39,94.41,94.02,94.02,63596.0,93.5541,93.5739,93.1874,93.1874,63596.0
2017-10-02 11:10:00,94.04,94.14,93.98,94.07,36848.0,93.2072,93.3063,93.1477,93.2369,36848.0
2017-10-02 11:20:00,94.06,94.09,93.96,94.06,47207.0,93.227,93.2568,93.1279,93.227,47207.0
2017-10-02 11:30:00,94.04,94.1,93.97,94.1,65826.0,93.2072,93.2667,93.1378,93.2667,65826.0
2017-10-02 11:40:00,94.1,94.1,93.52,93.52,57533.0,93.2667,93.2667,92.6918,92.6918,57533.0
2017-10-02 11:50:00,93.52,93.75,93.5,93.54,70323.0,92.6918,92.9198,92.672,92.7116,70323.0
2017-10-02 12:00:00,93.54,93.76,93.45,93.75,45297.0,92.7116,92.9297,92.6224,92.9198,45297.0
2017-10-02 12:10:00,93.81,93.89,93.71,93.88,29273.0,92.9792,93.0585,92.8801,93.0486,29273.0
2017-10-02 12:20:00,93.89,94.11,93.89,94.03,33759.0,93.0585,93.2766,93.0585,93.1973,33759.0
2017-10-02 12:30:00,94.03,94.07,93.99,94.03,41131.0,93.1973,93.2369,93.1576,93.1973,41131.0
2017-10-02 12:40:00,94.03,94.23,93.98,94.21,55980.0,93.1973,93.3955,93.1477,93.3757,55980.0
2017-10-02 12:50:00,94.21,94.29,94.17,94.28,35637.0,93.3757,93.455,93.3361,93.4451,35637.0
2017-10-02 13:00:00,94.28,94.29,94.16,94.18,27356.0,93.4451,93.455,93.3261,93.346,27356.0
2017-10-02 13:10:00,94.18,94.19,94.06,94.12,31916.0,93.346,93.3559,93.227,93.2865,31916.0
2017-10-02 13:20:00,94.13,94.14,94.01,94.04,15481.0,93.2964,93.3063,93.1775,93.2072,15481.0
2017-10-02 13:30:00,94.05,94.09,94.0,94.06,22884.0,93.2171,93.2568,93.1676,93.227,22884.0
2017-10-02 13:40:00,94.06,94.08,93.99,94.06,16934.0,93.227,93.2469,93.1576,93.227,16934.0
2017-10-02 13:50:00,94.05,94.07,93.98,94.0,23129.0,93.2171,93.2369,93.1477,93.1676,23129.0
2017-10-02 14:00:00,94.0,94.03,93.98,94.0,28458.0,93.1676,93.1973,93.1477,93.1676,28458.0
2017-10-02 14:10:00,94.01,94.02,93.99,94.01,31875.0,93.1775,93.1874,93.1576,93.1775,31875.0
2017-10-02 14:20:00,94.0,94.13,93.97,94.13,37071.0,93.1676,93.2964,93.1378,93.2964,37071.0
2017-10-02 14:30:00,94.13,94.15,94.01,94.03,27161.0,93.2964,93.3162,93.1775,93.1973,27161.0
2017-10-02 14:40:00,94.03,94.08,94.01,94.03,31245.0,93.1973,93.2469,93.1775,93.1973,31245.0
2017-10-02 14:50:00,94.04,94.06,94.03,94.05,16274.0,93.2072,93.227,93.1973,93.2171,16274.0
2017-10-02 15:00:00,94.05,94.11,94.05,94.09,53285.0,93.2171,93.2766,93.2171,93.2568,53285.0
2017-10-02 15:10:00,94.08,94.09,93.98,94.09,42133.0,93.2469,93.2568,93.1477,93.2568,42133.0
2017-10-02 15:20:00,94.09,94.21,94.06,94.17,68995.0,93.2568,93.3757,93.227,93.3361,68995.0
2017-10-02 15:30:00,94.17,94.17,94.05,94.09,62250.0,93.3361,93.3361,93.2171,93.2568,62250.0
2017-10-02 15:40:00,94.08,94.09,93.9,93.96,123146.0,93.2469,93.2568,93.0684,93.1279,123146.0
2017-10-02 15:50:00,93.97,93.99,93.79,93.94,255763.0,93.1378,93.1576,92.9594,93.1081,255763.0
2017-10-03 09:30:00,94.18,94.4,93.95,94.4,82498.0,93.346,93.564,93.118,93.564,82498.0
2017-10-03 09:40:00,94.39,94.74,94.23,94.73,149393.0,93.5541,93.901,93.3955,93.8911,149393.0
2017-10-03 09:50:00,94.73,95.15,94.73,94.85,189786.0,93.8911,94.3074,93.8911,94.01,189786.0
2017-10-03 10:00:00,94.85,94.94,94.7,94.84,67789.0,94.01,94.0992,93.8614,94.0001,67789.0
2017-10-03 10:10:00,94.84,94.85,94.23,94.31,116350.0,94.0001,94.01,93.3955,93.4748,116350.0
2017-10-03 10:20:00,94.28,94.47,94.25,94.43,52072.0,93.4451,93.6334,93.4153,93.5938,52072.0
2017-10-03 10:30:00,94.44,94.75,94.43,94.71,98617.0,93.6037,93.9109,93.5938,93.8713,98617.0
2017-10-03 10:40:00,94.7,94.71,94.45,94.48,114406.0,93.8614,93.8713,93.6136,93.6433,114406.0
2017-10-03 10:50:00,94.48,94.53,94.41,94.48,120286.0,93.6433,93.6929,93.5739,93.6433,120286.0
2017-10-03 11:00:00,94.48,94.58,94.43,94.57,44383.0,93.6433,93.7424,93.5938,93.7325,44383.0
2017-10-03 11:10:00,94.57,94.62,94.48,94.5,70481.0,93.7325,93.7821,93.6433,93.6631,70481.0
2017-10-03 11:20:00,94.5,94.59,94.46,94.59,32737.0,93.6631,93.7523,93.6235,93.7523,32737.0
2017-10-03 11:30:00,94.58,94.62,94.49,94.53,63218.0,93.7424,93.7821,93.6532,93.6929,63218.0
2017-10-03 11:40:00,94.54,94.57,94.49,94.56,28815.0,93.7028,93.7325,93.6532,93.7226,28815.0
2017-10-03 11:50:00,94.55,94.59,94.47,94.59,26718.0,93.7127,93.7523,93.6334,93.7523,26718.0
2017-10-03 12:00:00,94.59,94.72,94.57,94.7,48176.0,93.7523,93.8812,93.7325,93.8614,48176.0
2017-10-03 12:10:00,94.7,94.92,94.69,94.89,78500.0,93.8614,94.0794,93.8514,94.0497,78500.0
2017-10-03 12:20:00,94.89,94.9,94.79,94.88,54831.0,94.0497,94.0596,93.9506,94.0398,54831.0
2017-10-03 12:30:00,94.88,95.07,94.87,95.07,92924.0,94.0398,94.2281,94.0299,94.2281,92924.0
2017-10-03 12:40:00,95.06,95.14,94.8,94.82,164695.0,94.2182,94.2975,93.9605,93.9803,164695.0
2017-10-03 12:50:00,94.82,95.11,94.81,95.11,82170.0,93.9803,94.2677,93.9704,94.2677,82170.0
2017-10-03 13:00:00,95.09,95.09,94.85,94.89,56717.0,94.2479,94.2479,94.01,94.0497,56717.0
2017-10-03 13:10:00,94.9,95.02,94.76,94.87,56173.0,94.0596,94.1785,93.9208,94.0299,56173.0
2017-10-03 13:20:00,94.86,95.09,94.83,95.06,86420.0,94.0199,94.2479,93.9902,94.2182,86420.0
2017-10-03 13:30:00,95.05,95.45,95.03,95.37,271026.0,94.2083,94.6047,94.1884,94.5254,271026.0
2017-10-03 13:40:00,95.38,95.44,95.1,95.23,136928.0,94.5353,94.5948,94.2578,94.3867,136928.0
2017-10-03 13:50:00,95.23,95.28,95.13,95.15,50605.0,94.3867,94.4362,94.2876,94.3074,50605.0
2017-10-03 14:00:00,95.15,95.21,95.15,95.15,30965.0,94.3074,94.3668,94.3074,94.3074,30965.0
2017-10-03 14:10:00,95.16,95.38,95.08,95.11,138999.0,94.3173,94.5353,94.238,94.2677,138999.0
2017-10-03 14:20:00,95.1,95.2,95.08,95.15,51201.0,94.2578,94.3569,94.238,94.3074,51201.0
2017-10-03 14:30:00,95.15,95.16,95.03,95.08,50193.0,94.3074,94.3173,94.1884,94.238,50193.0
2017-10-03 14:40:00,95.07,95.17,95.07,95.11,29773.0,94.2281,94.3272,94.2281,94.2677,29773.0
2017-10-03 14:50:00,95.13,95.31,95.12,95.21,120751.0,94.2876,94.466,94.2776,94.3668,120751.0
2017-10-03 15:00:00,95.2,95.3,95.1,95.3,74715.0,94.3569,94.456,94.2578,94.456,74715.0
2017-10-03 15:10:00,95.3,95.3,95.15,95.2,64493.0,94.456,94.456,94.3074,94.3569,64493.0
2017-10-03 15:20:00,95.2,95.28,95.19,95.26,75358.0,94.3569,94.4362,94.347,94.4164,75358.0
2017-10-03 15:30:00,95.25,95.42,95.25,95.42,215761.0,94.4065,94.575,94.4065,94.575,215761.0
2017-10-03 15:40:00,95.41,95.42,95.29,95.29,243646.0,94.5651,94.575,94.4461,94.4461,243646.0
2017-10-03 15:50:00,95.3,95.39,95.24,95.37,431526.0,94.456,94.5453,94.3966,94.5254,431526.0
2017-10-04 09:30:00,95.2,95.73,95.2,95.49,124406.0,94.3569,94.8822,94.3569,94.6444,124406.0
2017-10-04 09:40:00,95.5,95.5,94.88,95.03,77564.0,94.6543,94.6543,94.0398,94.1884,77564.0
2017-10-04 09:50:00,95.02,95.07,94.84,95.04,79116.0,94.1785,94.2281,94.0001,94.1984,79116.0
2017-10-04 10:00:00,95.05,95.3,94.93,95.21,54268.0,94.2083,94.456,94.0893,94.3668,54268.0
2017-10-04 10:10:00,95.21,95.28,95.08,95.09,40254.0,94.3668,94.4362,94.238,94.2479,40254.0
2017-10-04 10:20:00,95.08,95.08,94.96,94.97,45829.0,94.238,94.238,94.1191,94.129,45829.0
2017-10-04 10:30:00,94.96,95.04,94.77,94.82,55687.0,94.1191,94.1984,93.9307,93.9803,55687.0
2017-10-04 10:40:00,94.81,94.86,94.73,94.81,42407.0,93.9704,94.0199,93.8911,93.9704,42407.0
2017-10-04 10:50:00,94.81,94.98,94.8,94.87,43343.0,93.9704,94.1389,93.9605,94.0299,43343.0
2017-10-04 11:00:00,94.88,95.0,94.87,94.94,37513.0,94.0398,94.1587,94.0299,94.0992,37513.0
2017-10-04 11:10:00,94.94,94.97,94.75,94.76,42974.0,94.0992,94.129,93.9109,93.9208,42974.0
2017-10-04 11:20:00,94.76,94.98,94.75,94.98,53782.0,93.9208,94.1389,93.9109,94.1389,53782.0
2017-10-04 11:30:00,95.0,95.1,94.93,95.03,62773.0,94.1587,94.2578,94.0893,94.1884,62773.0
2017-10-04 11:40:00,95.03,95.08,94.97,95.05,38801.0,94.1884,94.238,94.129,94.2083,38801.0
2017-10-04 11:50:00,95.05,95.16,94.96,95.11,35740.0,94.2083,94.3173,94.1191,94.2677,35740.0
2017-10-04 12:00:00,95.13,95.21,95.04,95.16,41280.0,94.2876,94.3668,94.1984,94.3173,41280.0
2017-10-04 12:10:00,95.15,95.44,95.15,95.39,65397.0,94.3074,94.5948,94.3074,94.5453,65397.0
2017-10-04 12:20:00,95.39,95.49,95.37,95.44,53510.0,94.5453,94.6444,94.5254,94.5948,53510.0
2017-10-04 12:30:00,95.45,95.45,95.37,95.38,56303.0,94.6047,94.6047,94.5254,94.5353,56303.0
2017-10-04 12:40:00,95.38,95.42,95.18,95.2,41086.0,94.5353,94.575,94.3371,94.3569,41086.0
2017-10-04 12:50:00,95.21,95.4,95.19,95.3,39765.0,94.3668,94.5552,94.347,94.456,39765.0
2017-10-04 13:00:00,95.31,95.38,95.3,95.34,41930.0,94.466,94.5353,94.456,94.4957,41930.0
2017-10-04 13:10:00,95.33,95.4,95.24,95.29,64758.0,94.4858,94.5552,94.3966,94.4461,64758.0
2017-10-04 13:20:00,95.29,95.48,95.29,95.45,53058.0,94.4461,94.6345,94.4461,94.6047,53058.0
2017-10-04 13:30:00,95.45,95.46,95.12,95.23,86403.0,94.6047,94.6146,94.2776,94.3867,86403.0
2017-10-04 13:40:00,95.23,95.26,95.17,95.22,70159.0,94.3867,94.4164,94.3272,94.3768,70159.0
2017-10-04 13:50:00,95.22,95.4,95.22,95.29,67159.0,94.3768,94.5552,94.3768,94.4461,67159.0
2017-10-04 14:00:00,95.29,95.41,95.23,95.32,66349.0,94.4461,94.5651,94.3867,94.4759,66349.0
2017-10-04 14:10:00,95.33,95.41,95.3,95.41,45035.0,94.4858,94.5651,94.456,94.5651,45035.0
2017-10-04 14:20:00,95.4,95.46,95.36,95.46,155013.0,94.5552,94.6146,94.5155,94.6146,155013.0
2017-10-04 14:30:00,95.46,95.48,95.4,95.43,49959.0,94.6146,94.6345,94.5552,94.5849,49959.0
2017-10-04 14:40:00,95.43,95.54,95.39,95.47,54325.0,94.5849,94.6939,94.5453,94.6245,54325.0
2017-10-04 14:50:00,95.47,95.56,95.41,95.44,104124.0,94.6245,94.7137,94.5651,94.5948,104124.0
2017-10-04 15:00:00,95.44,95.45,95.35,95.37,72378.0,94.5948,94.6047,94.5056,94.5254,72378.0
2017-10-04 15:10:00,95.38,95.55,95.37,95.51,57682.0,94.5353,94.7038,94.5254,94.6642,57682.0
2017-10-04 15:20:00,95.52,95.53,95.42,95.45,55171.0,94.6741,94.684,94.575,94.6047,55171.0
2017-10-04 15:30:00,95.45,95.47,95.37,95.41,78096.0,94.6047,94.6245,94.5254,94.5651,78096.0
2017-10-04 15:40:00,95.41,95.44,95.39,95.44,94506.0,94.5651,94.5948,94.5453,94.5948,94506.0
2017-10-04 15:50:00,95.44,95.53,95.4,95.52,213952.0,94.5948,94.684,94.5552,94.6741,213952.0
2017-10-05 09:30:00,95.5,95.55,95.19,95.23,92354.0,94.6543,94.7038,94.347,94.3867,92354.0
2017-10-05 09:40:00,95.2,95.29,94.89,94.94,53137.0,94.3569,94.4461,94.0497,94.0992,53137.0
2017-10-05 09:50:00,94.96,95.16,94.81,94.85,52693.0,94.1191,94.3173,93.9704,94.01,52693.0
2017-10-05 10:00:00,94.87,94.95,94.68,94.78,72834.0,94.0299,94.1091,93.8415,93.9407,72834.0
2017-10-05 10:10:00,94.76,94.97,94.73,94.95,37382.0,93.9208,94.129,93.8911,94.1091,37382.0
2017-10-05 10:20:00,94.97,95.13,94.92,95.01,36062.0,94.129,94.2876,94.0794,94.1686,36062.0
2017-10-05 10:30:00,95.0,95.01,94.85,94.93,56533.0,94.1587,94.1686,94.01,94.0893,56533.0
2017-10-05 10:40:00,94.94,95.3,94.94,95.25,57492.0,94.0992,94.456,94.0992,94.4065,57492.0
2017-10-05 10:50:00,95.25,95.33,95.21,95.3,40103.0,94.4065,94.4858,94.3668,94.456,40103.0
2017-10-05 11:00:00,95.3,95.44,95.28,95.36,100027.0,94.456,94.5948,94.4362,94.5155,100027.0
2017-10-05 11:10:00,95.37,95.38,95.19,95.25,36156.0,94.5254,94.5353,94.347,94.4065,36156.0
2017-10-05 11:20:00,95.23,95.4,95.22,95.27,28329.0,94.3867,94.5552,94.3768,94.4263,28329.0
2017-10-05 11:30:00,95.28,95.36,95.27,95.3,26412.0,94.4362,94.5155,94.4263,94.456,26412.0
2017-10-05 11:40:00,95.29,95.36,95.29,95.33,18429.0,94.4461,94.5155,94.4461,94.4858,18429.0
2017-10-05 11:50:00,95.32,95.39,95.28,95.37,27516.0,94.4759,94.5453,94.4362,94.5254,27516.0
2017-10-05 12:00:00,95.38,95.43,95.23,95.28,25404.0,94.5353,94.5849,94.3867,94.4362,25404.0
2017-10-05 12:10:00,95.29,95.41,95.26,95.36,23636.0,94.4461,94.5651,94.4164,94.5155,23636.0
2017-10-05 12:20:00,95.37,95.5,95.37,95.45,30027.0,94.5254,94.6543,94.5254,94.6047,30027.0
2017-10-05 12:30:00,95.45,95.5,95.36,95.37,36609.0,94.6047,94.6543,94.5155,94.5254,36609.0
2017-10-05 12:40:00,95.37,95.38,95.24,95.35,30640.0,94.5254,94.5353,94.3966,94.5056,30640.0
2017-10-05 12:50:00,95.35,95.35,95.19,95.24,51083.0,94.5056,94.5056,94.347,94.3966,51083.0
2017-10-05 13:00:00,95.23,95.33,95.22,95.33,67574.0,94.3867,94.4858,94.3768,94.4858,67574.0
2017-10-05 13:10:00,95.32,95.33,95.19,95.28,36427.0,94.4759,94.4858,94.347,94.4362,36427.0
2017-10-05 13:20:00,95.29,95.45,95.25,95.45,42303.0,94.4461,94.6047,94.4065,94.6047,42303.0
2017-10-05 13:30:00,95.45,95.46,95.37,95.42,49457.0,94.6047,94.6146,94.5254,94.575,49457.0
2017-10-05 13:40:00,95.42,95.46,95.34,95.43,25391.0,94.575,94.6146,94.4957,94.5849,25391.0
2017-10-05 13:50:00,95.43,95.47,95.38,95.43,52411.0,94.5849,94.6245,94.5353,94.5849,52411.0
2017-10-05 14:00:00,95.43,95.46,95.36,95.36,45053.0,94.5849,94.6146,94.5155,94.5155,45053.0
2017-10-05 14:10:00,95.37,95.37,95.26,95.28,24130.0,94.5254,94.5254,94.4164,94.4362,24130.0
2017-10-05 14:20:00,95.27,95.32,95.27,95.31,22905.0,94.4263,94.4759,94.4263,94.466,22905.0
2017-10-05 14:30:00,95.31,95.45,95.31,95.42,38400.0,94.466,94.6047,94.466,94.575,38400.0
2017-10-05 14:40:00,95.41,95.48,95.41,95.47,40291.0,94.5651,94.6345,94.5651,94.6245,40291.0
2017-10-05 14:50:00,95.47,95.62,95.46,95.59,40893.0,94.6245,94.7732,94.6146,94.7435,40893.0
2017-10-05 15:00:00,95.59,95.63,95.54,95.55,46903.0,94.7435,94.7831,94.6939,94.7038,46903.0
2017-10-05 15:10:00,95.55,95.68,95.54,95.67,81646.0,94.7038,94.8327,94.6939,94.8228,81646.0
2017-10-05 15:20:00,95.67,95.84,95.66,95.7,125147.0,94.8228,94.9913,94.8129,94.8525,125147.0
2017-10-05 15:30:00,95.69,95.77,95.64,95.74,105790.0,94.8426,94.9219,94.793,94.8922,105790.0
2017-10-05 15:40:00,95.74,95.88,95.73,95.82,136569.0,94.8922,95.0309,94.8822,94.9714,136569.0
2017-10-05 15:50:00,95.81,95.82,95.71,95.75,314505.0,94.9615,94.9714,94.8624,94.9021,314505.0
2017-10-06 09:30:00,95.55,95.81,95.46,95.68,83549.0,94.7038,94.9615,94.6146,94.8327,83549.0
2017-10-06 09:40:00,95.71,95.8,95.65,95.71,72902.0,94.8624,94.9516,94.8029,94.8624,72902.0
2017-10-06 09:50:00,95.73,96.06,95.73,96.02,86470.0,94.8822,95.2093,94.8822,95.1697,86470.0
2017-10-06 10:00:00,96.04,96.54,96.04,96.54,105878.0,95.1895,95.6851,95.1895,95.6851,105878.0
2017-10-06 10:10:00,96.54,96.58,96.22,96.31,79354.0,95.6851,95.7247,95.3679,95.4571,79354.0
2017-10-06 10:20:00,96.31,96.48,96.26,96.35,46057.0,95.4571,95.6256,95.4075,95.4967,46057.0
2017-10-06 10:30:00,96.36,96.39,96.04,96.1,83575.0,95.5067,95.5364,95.1895,95.249,83575.0
2017-10-06 10:40:00,96.09,96.23,96.04,96.2,26248.0,95.2391,95.3778,95.1895,95.3481,26248.0
2017-10-06 10:50:00,96.19,96.27,96.02,96.06,29669.0,95.3382,95.4175,95.1697,95.2093,29669.0
2017-10-06 11:00:00,96.09,96.22,96.09,96.13,22053.0,95.2391,95.3679,95.2391,95.2787,22053.0
2017-10-06 11:10:00,96.12,96.23,96.06,96.2,19107.0,95.2688,95.3778,95.2093,95.3481,19107.0
2017-10-06 11:20:00,96.19,96.27,96.17,96.2,32676.0,95.3382,95.4175,95.3183,95.3481,32676.0
2017-10-06 11:30:00,96.2,96.22,96.16,96.16,28966.0,95.3481,95.3679,95.3084,95.3084,28966.0
2017-10-06 11:40:00,96.16,96.18,96.08,96.11,37775.0,95.3084,95.3283,95.2291,95.2589,37775.0
2017-10-06 11:50:00,96.13,96.25,96.1,96.25,18007.0,95.2787,95.3976,95.249,95.3976,18007.0
2017-10-06 12:00:00,96.25,96.31,96.11,96.29,39220.0,95.3976,95.4571,95.2589,95.4373,39220.0
2017-10-06 12:10:00,96.29,96.33,96.24,96.32,27277.0,95.4373,95.4769,95.3877,95.467,27277.0
2017-10-06 12:20:00,96.31,96.36,96.23,96.36,36553.0,95.4571,95.5067,95.3778,95.5067,36553.0
2017-10-06 12:30:00,96.34,96.45,96.33,96.45,39158.0,95.4868,95.5959,95.4769,95.5959,39158.0
2017-10-06 12:40:00,96.45,96.45,96.32,96.33,34063.0,95.5959,95.5959,95.467,95.4769,34063.0
2017-10-06 12:50:00,96.32,96.36,96.28,96.31,21519.0,95.467,95.5067,95.4274,95.4571,21519.0
2017-10-06 13:00:00,96.31,96.32,96.15,96.19,39329.0,95.4571,95.467,95.2985,95.3382,39329.0
2017-10-06 13:10:00,96.2,96.25,96.1,96.14,39029.0,95.3481,95.3976,95.249,95.2886,39029.0
2017-10-06 13:20:00,96.13,96.19,96.13,96.14,42972.0,95.2787,95.3382,95.2787,95.2886,42972.0
2017-10-06 13:30:00,96.14,96.27,96.14,96.23,19283.0,95.2886,95.4175,95.2886,95.3778,19283.0
2017-10-06 13:40:00,96.27,96.31,96.23,96.29,17949.0,95.4175,95.4571,95.3778,95.4373,17949.0
2017-10-06 13:50:00,96.3,96.32,96.27,96.29,76007.0,95.4472,95.467,95.4175,95.4373,76007.0
2017-10-06 14:00:00,96.28,96.31,96.19,96.24,28379.0,95.4274,95.4571,95.3382,95.3877,28379.0
2017-10-06 14:10:00,96.24,96.27,96.17,96.2,46880.0,95.3877,95.4175,95.3183,95.3481,46880.0
2017-10-06 14:20:00,96.19,96.2,96.08,96.16,42200.0,95.3382,95.3481,95.2291,95.3084,42200.0
2017-10-06 14:30:00,96.16,96.21,96.09,96.19,23815.0,95.3084,95.358,95.2391,95.3382,23815.0
2017-10-06 14:40:00,96.2,96.3,96.2,96.28,40847.0,95.3481,95.4472,95.3481,95.4274,40847.0
2017-10-06 14:50:00,96.27,96.33,96.2,96.27,39816.0,95.4175,95.4769,95.3481,95.4175,39816.0
2017-10-06 15:00:00,96.31,96.41,96.27,96.29,26282.0,95.4571,95.5562,95.4175,95.4373,26282.0
2017-10-06 15:10:00,96.3,96.35,96.22,96.26,65718.0,95.4472,95.4967,95.3679,95.4075,65718.0
2017-10-06 15:20:00,96.24,96.28,96.18,96.21,40973.0,95.3877,95.4274,95.3283,95.358,40973.0
2017-10-06 15:30:00,96.21,96.28,96.19,96.23,50373.0,95.358,95.4274,95.3382,95.3778,50373.0
2017-10-06 15:40:00,96.23,96.34,96.19,96.31,142237.0,95.3778,95.4868,95.3382,95.4571,142237.0
2017-10-06 15:50:00,96.31,96.5,96.3,96.35,512952.0,95.4571,95.6454,95.4472,95.4967,512952.0
2017-10-09 09:30:00,96.33,96.72,96.15,96.72,85725.0,95.4769,95.8635,95.2985,95.8635,85725.0
2017-10-09 09:40:00,96.7,96.76,96.43,96.46,35955.0,95.8436,95.9031,95.576,95.6058,35955.0
2017-10-09 09:50:00,96.49,96.5,96.1,96.23,92091.0,95.6355,95.6454,95.249,95.3778,92091.0
2017-10-09 10:00:00,96.21,96.39,96.16,96.27,39660.0,95.358,95.5364,95.3084,95.4175,39660.0
2017-10-09 10:10:00,96.28,96.32,96.22,96.3,47058.0,95.4274,95.467,95.3679,95.4472,47058.0
2017-10-09 10:20:00,96.3,96.42,96.26,96.38,19423.0,95.4472,95.5661,95.4075,95.5265,19423.0
2017-10-09 10:30:00,96.4,96.43,96.23,96.43,46098.0,95.5463,95.576,95.3778,95.576,46098.0
2017-10-09 10:40:00,96.44,96.45,96.31,96.32,36380.0,95.586,95.5959,95.4571,95.467,36380.0
2017-10-09 10:50:00,96.31,96.42,96.29,96.4,35783.0,95.4571,95.5661,95.4373,95.5463,35783.0
2017-10-09 11:00:00,96.4,96.51,96.37,96.41,46588.0,95.5463,95.6553,95.5166,95.5562,46588.0
2017-10-09 11:10:00,96.41,96.49,96.34,96.37,78685.0,95.5562,95.6355,95.4868,95.5166,78685.0
2017-10-09 11:20:00,96.37,96.42,96.33,96.33,21068.0,95.5166,95.5661,95.4769,95.4769,21068.0
2017-10-09 11:30:00,96.33,96.47,96.32,96.44,59736.0,95.4769,95.6157,95.467,95.586,59736.0
2017-10-09 11:40:00,96.46,96.46,96.35,96.38,19693.0,95.6058,95.6058,95.4967,95.5265,19693.0
2017-10-09 11:50:00,96.38,96.4,96.32,96.34,20034.0,95.5265,95.5463,95.467,95.4868,20034.0
2017-10-09 12:00:00,96.35,96.4,96.31,96.39,16405.0,95.4967,95.5463,95.4571,95.5364,16405.0
2017-10-09 12:10:00,96.39,96.63,96.39,96.51,47335.0,95.5364,95.7743,95.5364,95.6553,47335.0
2017-10-09 12:20:00,96.51,96.52,96.43,96.48,15736.0,95.6553,95.6652,95.576,95.6256,15736.0
2017-10-09 12:30:00,96.49,96.53,96.4,96.46,17650.0,95.6355,95.6752,95.5463,95.6058,17650.0
2017-10-09 12:40:00,96.47,96.47,96.39,96.39,9016.0,95.6157,95.6157,95.5364,95.5364,9016.0
2017-10-09 12:50:00,96.39,96.45,96.39,96.4,12120.0,95.5364,95.5959,95.5364,95.5463,12120.0
2017-10-09 13:00:00,96.4,96.42,96.34,96.34,11991.0,95.5463,95.5661,95.4868,95.4868,11991.0
2017-10-09 13:10:00,96.34,96.39,96.32,96.33,16027.0,95.4868,95.5364,95.467,95.4769,16027.0
2017-10-09 13:20:00,96.32,96.43,96.32,96.43,23907.0,95.467,95.576,95.467,95.576,23907.0
2017-10-09 13:30:00,96.44,96.48,96.39,96.45,13983.0,95.586,95.6256,95.5364,95.5959,13983.0
2017-10-09 13:40:00,96.43,96.46,96.33,96.35,16020.0,95.576,95.6058,95.4769,95.4967,16020.0
2017-10-09 13:50:00,96.36,96.39,96.3,96.3,9483.0,95.5067,95.5364,95.4472,95.4472,9483.0
2017-10-09 14:00:00,96.31,96.41,96.3,96.37,15327.0,95.4571,95.5562,95.4472,95.5166,15327.0
2017-10-09 14:10:00,96.37,96.39,96.28,96.33,16618.0,95.5166,95.5364,95.4274,95.4769,16618.0
2017-10-09 14:20:00,96.32,96.34,96.27,96.3,12751.0,95.467,95.4868,95.4175,95.4472,12751.0
2017-10-09 14:30:00,96.3,96.35,96.17,96.25,17630.0,95.4472,95.4967,95.3183,95.3976,17630.0
2017-10-09 14:40:00,96.25,96.3,96.21,96.21,18613.0,95.3976,95.4472,95.358,95.358,18613.0
2017-10-09 14:50:00,96.23,96.27,96.16,96.16,129784.0,95.3778,95.4175,95.3084,95.3084,129784.0
2017-10-09 15:00:00,96.16,96.16,96.05,96.08,33380.0,95.3084,95.3084,95.1994,95.2291,33380.0
2017-10-09 15:10:00,96.09,96.09,95.98,96.04,22804.0,95.2391,95.2391,95.13,95.1895,22804.0
2017-10-09 15:20:00,96.04,96.19,96.04,96.19,23515.0,95.1895,95.3382,95.1895,95.3382,23515.0
2017-10-09 15:30:00,96.2,96.2,96.09,96.14,39964.0,95.3481,95.3481,95.2391,95.2886,39964.0
2017-10-09 15:40:00,96.14,96.17,96.07,96.11,64664.0,95.2886,95.3183,95.2192,95.2589,64664.0
2017-10-09 15:50:00,96.11,96.32,96.1,96.26,188075.0,95.2589,95.467,95.249,95.4075,188075.0
2017-10-10 09:30:00,96.27,96.46,96.15,96.32,62913.0,95.4175,95.6058,95.2985,95.467,62913.0
2017-10-10 09:40:00,96.33,96.38,96.07,96.21,33988.0,95.4769,95.5265,95.2192,95.358,33988.0
2017-10-10 09:50:00,96.23,96.23,95.97,96.08,46035.0,95.3778,95.3778,95.1201,95.2291,46035.0
2017-10-10 10:00:00,96.09,96.11,95.89,96.01,53628.0,95.2391,95.2589,95.0408,95.1598,53628.0
2017-10-10 10:10:00,96.0,96.01,95.69,95.84,37089.0,95.1498,95.1598,94.8426,94.9913,37089.0
2017-10-10 10:20:00,95.79,95.92,95.67,95.83,53457.0,94.9417,95.0706,94.8228,94.9814,53457.0
2017-10-10 10:30:00,95.88,96.08,95.86,95.9,34485.0,95.0309,95.2291,95.0111,95.0507,34485.0
2017-10-10 10:40:00,95.91,96.04,95.84,95.96,29678.0,95.0606,95.1895,94.9913,95.1102,29678.0
2017-10-10 10:50:00,95.98,96.0,95.92,95.98,21788.0,95.13,95.1498,95.0706,95.13,21788.0
2017-10-10 11:00:00,95.95,96.03,95.66,95.71,43543.0,95.1003,95.1796,94.8129,94.8624,43543.0
2017-10-10 11:10:00,95.73,95.78,95.63,95.77,24875.0,94.8822,94.9318,94.7831,94.9219,24875.0
2017-10-10 11:20:00,95.78,95.78,95.39,95.42,45480.0,94.9318,94.9318,94.5453,94.575,45480.0
2017-10-10 11:30:00,95.43,95.64,95.43,95.6,20832.0,94.5849,94.793,94.5849,94.7534,20832.0
2017-10-10 11:40:00,95.61,95.63,95.4,95.47,46405.0,94.7633,94.7831,94.5552,94.6245,46405.0
2017-10-10 11:50:00,95.47,95.54,95.3,95.34,29930.0,94.6245,94.6939,94.456,94.4957,29930.0
2017-10-10 12:00:00,95.35,95.37,95.22,95.31,44417.0,94.5056,94.5254,94.3768,94.466,44417.0
2017-10-10 12:10:00,95.3,95.43,95.28,95.36,16085.0,94.456,94.5849,94.4362,94.5155,16085.0
2017-10-10 12:20:00,95.36,95.44,95.31,95.42,38770.0,94.5155,94.5948,94.466,94.575,38770.0
2017-10-10 12:30:00,95.41,95.43,95.31,95.33,18165.0,94.5651,94.5849,94.466,94.4858,18165.0
2017-10-10 12:40:00,95.32,95.53,95.32,95.53,22199.0,94.4759,94.684,94.4759,94.684,22199.0
2017-10-10 12:50:00,95.56,95.59,95.41,95.46,20152.0,94.7137,94.7435,94.5651,94.6146,20152.0
2017-10-10 13:00:00,95.45,95.51,95.43,95.47,10973.0,94.6047,94.6642,94.5849,94.6245,10973.0
2017-10-10 13:10:00,95.48,95.55,95.45,95.46,14074.0,94.6345,94.7038,94.6047,94.6146,14074.0
2017-10-10 13:20:00,95.45,95.5,95.42,95.5,16161.0,94.6047,94.6543,94.575,94.6543,16161.0
2017-10-10 13:30:00,95.5,95.53,95.46,95.53,22765.0,94.6543,94.684,94.6146,94.684,22765.0
2017-10-10 13:40:00,95.53,95.59,95.48,95.48,16294.0,94.684,94.7435,94.6345,94.6345,16294.0
2017-10-10 13:50:00,95.48,95.51,95.42,95.42,14762.0,94.6345,94.6642,94.575,94.575,14762.0
2017-10-10 14:00:00,95.43,95.5,95.41,95.43,23031.0,94.5849,94.6543,94.5651,94.5849,23031.0
2017-10-10 14:10:00,95.42,95.45,95.37,95.38,30887.0,94.575,94.6047,94.5254,94.5353,30887.0
2017-10-10 14:20:00,95.38,95.5,95.34,95.48,30116.0,94.5353,94.6543,94.4957,94.6345,30116.0
2017-10-10 14:30:00,95.48,95.5,95.36,95.38,48277.0,94.6345,94.6543,94.5155,94.5353,48277.0
2017-10-10 14:40:00,95.38,95.43,95.33,95.38,18366.0,94.5353,94.5849,94.4858,94.5353,18366.0
2017-10-10 14:50:00,95.39,95.46,95.38,95.44,21336.0,94.5453,94.6146,94.5353,94.5948,21336.0
2017-10-10 15:00:00,95.45,95.48,95.42,95.45,31256.0,94.6047,94.6345,94.575,94.6047,31256.0
2017-10-10 15:10:00,95.45,95.45,95.32,95.32,40002.0,94.6047,94.6047,94.4759,94.4759,40002.0
2017-10-10 15:20:00,95.34,95.34,95.24,95.25,68060.0,94.4957,94.4957,94.3966,94.4065,68060.0
2017-10-10 15:30:00,95.25,95.37,95.24,95.29,109672.0,94.4065,94.5254,94.3966,94.4461,109672.0
2017-10-10 15:40:00,95.29,95.41,95.28,95.3,159973.0,94.4461,94.5651,94.4362,94.456,159973.0
2017-10-10 15:50:00,95.31,95.41,95.3,95.4,214311.0,94.466,94.5651,94.456,94.5552,214311.0
2017-10-11 09:30:00,95.39,95.6,95.23,95.23,59895.0,94.5453,94.7534,94.3867,94.3867,59895.0
2017-10-11 09:40:00,95.22,95.31,95.08,95.1,32857.0,94.3768,94.466,94.238,94.2578,32857.0
2017-10-11 09:50:00,95.11,95.11,94.83,95.01,52340.0,94.2677,94.2677,93.9902,94.1686,52340.0
2017-10-11 10:00:00,95.01,95.36,95.01,95.33,46217.0,94.1686,94.5155,94.1686,94.4858,46217.0
2017-10-11 10:10:00,95.33,95.64,95.32,95.62,64763.0,94.4858,94.793,94.4759,94.7732,64763.0
2017-10-11 10:20:00,95.63,95.79,95.62,95.67,49471.0,94.7831,94.9417,94.7732,94.8228,49471.0
2017-10-11 10:30:00,95.66,95.69,95.35,95.36,37367.0,94.8129,94.8426,94.5056,94.5155,37367.0
2017-10-11 10:40:00,95.36,95.41,95.32,95.32,31619.0,94.5155,94.5651,94.4759,94.4759,31619.0
2017-10-11 10:50:00,95.33,95.38,95.27,95.3,21648.0,94.4858,94.5353,94.4263,94.456,21648.0
2017-10-11 11:00:00,95.29,95.5,95.29,95.5,58959.0,94.4461,94.6543,94.4461,94.6543,58959.0
2017-10-11 11:10:00,95.49,95.69,95.49,95.54,41391.0,94.6444,94.8426,94.6444,94.6939,41391.0
2017-10-11 11:20:00,95.54,95.54,95.36,95.38,31412.0,94.6939,94.6939,94.5155,94.5353,31412.0
2017-10-11 11:30:00,95.38,95.5,95.37,95.48,30702.0,94.5353,94.6543,94.5254,94.6345,30702.0
2017-10-11 11:40:00,95.49,95.5,95.42,95.45,37379.0,94.6444,94.6543,94.575,94.6047,37379.0
2017-10-11 11:50:00,95.45,95.5,95.43,95.49,23173.0,94.6047,94.6543,94.5849,94.6444,23173.0
2017-10-11 12:00:00,95.48,95.58,95.46,95.57,30511.0,94.6345,94.7336,94.6146,94.7237,30511.0
2017-10-11 12:10:00,95.58,95.58,95.51,95.56,31861.0,94.7336,94.7336,94.6642,94.7137,31861.0
2017-10-11 12:20:00,95.55,95.61,95.53,95.59,44736.0,94.7038,94.7633,94.684,94.7435,44736.0
2017-10-11 12:30:00,95.59,95.61,95.51,95.53,29846.0,94.7435,94.7633,94.6642,94.684,29846.0
2017-10-11 12:40:00,95.53,95.64,95.52,95.63,24040.0,94.684,94.793,94.6741,94.7831,24040.0
2017-10-11 12:50:00,95.63,95.69,95.6,95.64,26384.0,94.7831,94.8426,94.7534,94.793,26384.0
2017-10-11 13:00:00,95.64,95.65,95.55,95.62,76533.0,94.793,94.8029,94.7038,94.7732,76533.0
2017-10-11 13:10:00,95.62,95.79,95.62,95.76,82256.0,94.7732,94.9417,94.7732,94.912,82256.0
2017-10-11 13:20:00,95.76,95.79,95.63,95.64,39634.0,94.912,94.9417,94.7831,94.793,39634.0
2017-10-11 13:30:00,95.62,95.65,95.54,95.63,26891.0,94.7732,94.8029,94.6939,94.7831,26891.0
2017-10-11 13:40:00,95.64,95.67,95.62,95.67,16663.0,94.793,94.8228,94.7732,94.8228,16663.0
2017-10-11 13:50:00,95.67,95.74,95.65,95.71,200944.0,94.8228,94.8922,94.8029,94.8624,200944.0
2017-10-11 14:00:00,95.72,95.86,95.72,95.82,29748.0,94.8723,95.0111,94.8723,94.9714,29748.0
2017-10-11 14:10:00,95.81,95.89,95.75,95.88,26332.0,94.9615,95.0408,94.9021,95.0309,26332.0
2017-10-11 14:20:00,95.87,95.88,95.73,95.8,32262.0,95.021,95.0309,94.8822,94.9516,32262.0
2017-10-11 14:30:00,95.8,95.8,95.74,95.74,31690.0,94.9516,94.9516,94.8922,94.8922,31690.0
2017-10-11 14:40:00,95.74,95.81,95.74,95.78,22076.0,94.8922,94.9615,94.8922,94.9318,22076.0
2017-10-11 14:50:00,95.77,95.77,95.74,95.75,19660.0,94.9219,94.9219,94.8922,94.9021,19660.0
2017-10-11 15:00:00,95.74,95.78,95.71,95.73,26493.0,94.8922,94.9318,94.8624,94.8822,26493.0
2017-10-11 15:10:00,95.73,95.79,95.71,95.78,29405.0,94.8822,94.9417,94.8624,94.9318,29405.0
2017-10-11 15:20:00,95.79,95.85,95.78,95.85,35726.0,94.9417,95.0012,94.9318,95.0012,35726.0
2017-10-11 15:30:00,95.86,95.95,95.85,95.9,41413.0,95.0111,95.1003,95.0012,95.0507,41413.0
2017-10-11 15:40:00,95.9,95.9,95.79,95.79,84766.0,95.0507,95.0507,94.9417,94.9417,84766.0
2017-10-11 15:50:00,95.8,96.0,95.79,95.99,294630.0,94.9516,95.1498,94.9417,95.1399,294630.0
2017-10-12 09:30:00,96.14,96.24,95.84,95.86,103066.0,95.2886,95.3877,94.9913,95.0111,103066.0
2017-10-12 09:40:00,95.89,96.35,95.88,96.33,92393.0,95.0408,95.4967,95.0309,95.4769,92393.0
2017-10-12 09:50:00,96.33,96.61,96.32,96.6,67157.0,95.4769,95.7544,95.467,95.7445,67157.0
2017-10-12 10:00:00,96.62,96.78,96.58,96.61,75446.0,95.7644,95.9229,95.7247,95.7544,75446.0
2017-10-12 10:10:00,96.62,96.75,96.49,96.7,33220.0,95.7644,95.8932,95.6355,95.8436,33220.0
2017-10-12 10:20:00,96.71,96.72,96.61,96.63,23430.0,95.8536,95.8635,95.7544,95.7743,23430.0
2017-10-12 10:30:00,96.61,96.78,96.58,96.77,49041.0,95.7544,95.9229,95.7247,95.913,49041.0
2017-10-12 10:40:00,96.77,96.81,96.69,96.72,86437.0,95.913,95.9527,95.8337,95.8635,86437.0
2017-10-12 10:50:00,96.73,96.85,96.7,96.71,49171.0,95.8734,95.9923,95.8436,95.8536,49171.0
2017-10-12 11:00:00,96.69,96.84,96.62,96.84,46057.0,95.8337,95.9824,95.7644,95.9824,46057.0
2017-10-12 11:10:00,96.83,97.04,96.82,96.98,57452.0,95.9725,96.1806,95.9626,96.1212,57452.0
2017-10-12 11:20:00,96.97,97.09,96.86,96.94,90739.0,96.1113,96.2302,96.0022,96.0815,90739.0
2017-10-12 11:30:00,96.93,97.15,96.92,97.11,86336.0,96.0716,96.2897,96.0617,96.25,86336.0
2017-10-12 11:40:00,97.11,97.19,97.11,97.17,42536.0,96.25,96.3293,96.25,96.3095,42536.0
2017-10-12 11:50:00,97.16,97.19,97.05,97.09,42409.0,96.2996,96.3293,96.1906,96.2302,42409.0
2017-10-12 12:00:00,97.09,97.23,97.08,97.13,31885.0,96.2302,96.369,96.2203,96.2698,31885.0
2017-10-12 12:10:00,97.12,97.14,96.95,97.03,43587.0,96.2599,96.2798,96.0914,96.1707,43587.0
2017-10-12 12:20:00,97.03,97.08,96.99,97.05,40439.0,96.1707,96.2203,96.1311,96.1906,40439.0
2017-10-12 12:30:00,97.05,97.05,96.88,96.92,36515.0,96.1906,96.1906,96.0221,96.0617,36515.0
2017-10-12 12:40:00,96.92,97.02,96.91,96.95,31883.0,96.0617,96.1608,96.0518,96.0914,31883.0
2017-10-12 12:50:00,96.94,97.06,96.91,97.06,23139.0,96.0815,96.2005,96.0518,96.2005,23139.0
2017-10-12 13:00:00,97.06,97.11,96.95,97.1,29229.0,96.2005,96.25,96.0914,96.2401,29229.0
2017-10-12 13:10:00,97.09,97.14,97.04,97.06,28540.0,96.2302,96.2798,96.1806,96.2005,28540.0
2017-10-12 13:20:00,97.07,97.1,97.01,97.06,40166.0,96.2104,96.2401,96.1509,96.2005,40166.0
2017-10-12 13:30:00,97.06,97.13,96.99,97.11,38589.0,96.2005,96.2698,96.1311,96.25,38589.0
2017-10-12 13:40:00,97.1,97.11,96.95,97.01,53147.0,96.2401,96.25,96.0914,96.1509,53147.0
2017-10-12 13:50:00,97.0,97.03,96.96,96.98,41362.0,96.141,96.1707,96.1013,96.1212,41362.0
2017-10-12 14:00:00,96.98,97.03,96.94,96.95,65462.0,96.1212,96.1707,96.0815,96.0914,65462.0
2017-10-12 14:10:00,96.96,96.97,96.89,96.92,28108.0,96.1013,96.1113,96.032,96.0617,28108.0
2017-10-12 14:20:00,96.93,96.95,96.89,96.95,26195.0,96.0716,96.0914,96.032,96.0914,26195.0
2017-10-12 14:30:00,96.95,96.96,96.91,96.95,28225.0,96.0914,96.1013,96.0518,96.0914,28225.0
2017-10-12 14:40:00,96.93,96.99,96.85,96.85,64834.0,96.0716,96.1311,95.9923,95.9923,64834.0
2017-10-12 14:50:00,96.85,96.86,96.69,96.84,99978.0,95.9923,96.0022,95.8337,95.9824,99978.0
2017-10-12 15:00:00,96.84,96.87,96.79,96.87,115624.0,95.9824,96.0121,95.9329,96.0121,115624.0
2017-10-12 15:10:00,96.88,96.98,96.88,96.95,50023.0,96.0221,96.1212,96.0221,96.0914,50023.0
2017-10-12 15:20:00,96.95,96.96,96.75,96.81,67982.0,96.0914,96.1013,95.8932,95.9527,67982.0
2017-10-12 15:30:00,96.81,96.81,96.67,96.67,64595.0,95.9527,95.9527,95.8139,95.8139,64595.0
2017-10-12 15:40:00,96.68,96.71,96.59,96.59,211972.0,95.8238,95.8536,95.7346,95.7346,211972.0
2017-10-12 15:50:00,96.59,96.72,96.55,96.71,280653.0,95.7346,95.8635,95.695,95.8536,280653.0
2017-10-13 09:30:00,97.15,97.6,96.85,97.4,140349.0,96.2897,96.7357,95.9923,96.5375,140349.0
2017-10-13 09:40:00,97.38,97.63,97.21,97.61,74019.0,96.5176,96.7654,96.3491,96.7456,74019.0
2017-10-13 09:50:00,97.61,97.62,97.34,97.45,63642.0,96.7456,96.7555,96.478,96.587,63642.0
2017-10-13 10:00:00,97.43,97.55,97.22,97.27,43056.0,96.5672,96.6861,96.359,96.4086,43056.0
2017-10-13 10:10:00,97.27,97.42,97.2,97.37,53322.0,96.4086,96.5573,96.3392,96.5077,53322.0
2017-10-13 10:20:00,97.36,97.37,97.15,97.31,32619.0,96.4978,96.5077,96.2897,96.4482,32619.0
2017-10-13 10:30:00,97.3,97.4,97.23,97.28,37240.0,96.4383,96.5375,96.369,96.4185,37240.0
2017-10-13 10:40:00,97.29,97.33,97.06,97.18,47407.0,96.4284,96.4681,96.2005,96.3194,47407.0
2017-10-13 10:50:00,97.18,97.2,96.94,96.95,98818.0,96.3194,96.3392,96.0815,96.0914,98818.0
2017-10-13 11:00:00,96.94,97.06,96.88,96.89,25955.0,96.0815,96.2005,96.0221,96.032,25955.0
2017-10-13 11:10:00,96.89,97.03,96.69,96.97,52177.0,96.032,96.1707,95.8337,96.1113,52177.0
2017-10-13 11:20:00,96.97,97.01,96.86,96.94,36549.0,96.1113,96.1509,96.0022,96.0815,36549.0
2017-10-13 11:30:00,96.94,96.97,96.85,96.86,39692.0,96.0815,96.1113,95.9923,96.0022,39692.0
2017-10-13 11:40:00,96.85,96.91,96.84,96.88,24513.0,95.9923,96.0518,95.9824,96.0221,24513.0
2017-10-13 11:50:00,96.88,96.95,96.81,96.87,36467.0,96.0221,96.0914,95.9527,96.0121,36467.0
2017-10-13 12:00:00,96.87,96.87,96.74,96.79,36535.0,96.0121,96.0121,95.8833,95.9329,36535.0
2017-10-13 12:10:00,96.78,96.8,96.7,96.72,44275.0,95.9229,95.9428,95.8436,95.8635,44275.0
2017-10-13 12:20:00,96.73,96.87,96.72,96.87,26014.0,95.8734,96.0121,95.8635,96.0121,26014.0
2017-10-13 12:30:00,96.87,96.88,96.72,96.76,30866.0,96.0121,96.0221,95.8635,95.9031,30866.0
2017-10-13 12:40:00,96.77,96.83,96.74,96.75,25508.0,95.913,95.9725,95.8833,95.8932,25508.0
2017-10-13 12:50:00,96.75,96.8,96.74,96.8,15299.0,95.8932,95.9428,95.8833,95.9428,15299.0
2017-10-13 13:00:00,96.82,96.85,96.8,96.8,18329.0,95.9626,95.9923,95.9428,95.9428,18329.0
2017-10-13 13:10:00,96.8,96.87,96.79,96.82,23235.0,95.9428,96.0121,95.9329,95.9626,23235.0
2017-10-13 13:20:00,96.82,96.85,96.76,96.79,22969.0,95.9626,95.9923,95.9031,95.9329,22969.0
2017-10-13 13:30:00,96.8,96.83,96.72,96.76,27060.0,95.9428,95.9725,95.8635,95.9031,27060.0
2017-10-13 13:40:00,96.76,96.88,96.76,96.83,18453.0,95.9031,96.0221,95.9031,95.9725,18453.0
2017-10-13 13:50:00,96.83,96.83,96.73,96.76,28408.0,95.9725,95.9725,95.8734,95.9031,28408.0
2017-10-13 14:00:00,96.75,96.85,96.73,96.85,39535.0,95.8932,95.9923,95.8734,95.9923,39535.0
2017-10-13 14:10:00,96.85,96.92,96.81,96.86,21091.0,95.9923,96.0617,95.9527,96.0022,21091.0
2017-10-13 14:20:00,96.86,96.86,96.78,96.83,31185.0,96.0022,96.0022,95.9229,95.9725,31185.0
2017-10-13 14:30:00,96.83,96.91,96.83,96.89,24696.0,95.9725,96.0518,95.9725,96.032,24696.0
2017-10-13 14:40:00,96.88,96.94,96.88,96.94,17461.0,96.0221,96.0815,96.0221,96.0815,17461.0
2017-10-13 14:50:00,96.94,96.99,96.93,96.98,44711.0,96.0815,96.1311,96.0716,96.1212,44711.0
2017-10-13 15:00:00,96.98,97.07,96.97,97.07,22487.0,96.1212,96.2104,96.1113,96.2104,22487.0
2017-10-13 15:10:00,97.07,97.09,97.01,97.08,26996.0,96.2104,96.2302,96.1509,96.2203,26996.0
2017-10-13 15:20:00,97.08,97.1,97.03,97.03,29397.0,96.2203,96.2401,96.1707,96.1707,29397.0
2017-10-13 15:30:00,97.04,97.05,96.97,96.99,60912.0,96.1806,96.1906,96.1113,96.1311,60912.0
2017-10-13 15:40:00,96.99,96.99,96.91,96.93,77525.0,96.1311,96.1311,96.0518,96.0716,77525.0
2017-10-13 15:50:00,96.94,96.99,96.89,96.99,172875.0,96.0815,96.1311,96.032,96.1311,172875.0
2017-10-16 09:30:00,96.95,97.48,96.94,97.4,100700.0,96.0914,96.6167,96.0815,96.5375,100700.0
2017-10-16 09:40:00,97.44,97.58,97.29,97.31,143488.0,96.5771,96.7159,96.4284,96.4482,143488.0
2017-10-16 09:50:00,97.32,97.32,97.17,97.24,54976.0,96.4582,96.4582,96.3095,96.3789,54976.0
2017-10-16 10:00:00,97.26,97.31,97.14,97.24,44351.0,96.3987,96.4482,96.2798,96.3789,44351.0
2017-10-16 10:10:00,97.23,97.39,97.16,97.36,42798.0,96.369,96.5275,96.2996,96.4978,42798.0
2017-10-16 10:20:00,97.37,97.43,97.25,97.36,58430.0,96.5077,96.5672,96.3888,96.4978,58430.0
2017-10-16 10:30:00,97.33,97.37,97.2,97.2,43970.0,96.4681,96.5077,96.3392,96.3392,43970.0
2017-10-16 10:40:00,97.2,97.39,97.2,97.38,29714.0,96.3392,96.5275,96.3392,96.5176,29714.0
2017-10-16 10:50:00,97.38,97.4,97.31,97.38,31853.0,96.5176,96.5375,96.4482,96.5176,31853.0
2017-10-16 11:00:00,97.38,97.39,97.25,97.25,36849.0,96.5176,96.5275,96.3888,96.3888,36849.0
2017-10-16 11:10:00,97.25,97.3,97.12,97.21,56385.0,96.3888,96.4383,96.2599,96.3491,56385.0
2017-10-16 11:20:00,97.21,97.33,97.16,97.31,60926.0,96.3491,96.4681,96.2996,96.4482,60926.0
2017-10-16 11:30:00,97.31,97.41,97.29,97.41,31986.0,96.4482,96.5474,96.4284,96.5474,31986.0
2017-10-16 11:40:00,97.4,97.41,97.22,97.27,45862.0,96.5375,96.5474,96.359,96.4086,45862.0
2017-10-16 11:50:00,97.26,97.42,97.26,97.38,22788.0,96.3987,96.5573,96.3987,96.5176,22788.0
2017-10-16 12:00:00,97.38,97.4,97.28,97.28,17783.0,96.5176,96.5375,96.4185,96.4185,17783.0
2017-10-16 12:10:00,97.29,97.3,97.03,97.05,42773.0,96.4284,96.4383,96.1707,96.1906,42773.0
2017-10-16 12:20:00,97.02,97.13,96.97,97.12,59010.0,96.1608,96.2698,96.1113,96.2599,59010.0
2017-10-16 12:30:00,97.12,97.13,97.05,97.08,20350.0,96.2599,96.2698,96.1906,96.2203,20350.0
2017-10-16 12:40:00,97.08,97.11,96.97,97.03,29745.0,96.2203,96.25,96.1113,96.1707,29745.0
2017-10-16 12:50:00,97.03,97.04,96.97,96.97,16536.0,96.1707,96.1806,96.1113,96.1113,16536.0
2017-10-16 13:00:00,96.98,97.0,96.92,96.98,21508.0,96.1212,96.141,96.0617,96.1212,21508.0
2017-10-16 13:10:00,96.98,97.08,96.95,97.07,19944.0,96.1212,96.2203,96.0914,96.2104,19944.0
2017-10-16 13:20:00,97.06,97.08,97.04,97.07,19305.0,96.2005,96.2203,96.1806,96.2104,19305.0
2017-10-16 13:30:00,97.08,97.09,96.99,97.09,54959.0,96.2203,96.2302,96.1311,96.2302,54959.0
2017-10-16 13:40:00,97.09,97.12,97.06,97.1,18663.0,96.2302,96.2599,96.2005,96.2401,18663.0
2017-10-16 13:50:00,97.11,97.2,97.1,97.12,38630.0,96.25,96.3392,96.2401,96.2599,38630.0
2017-10-16 14:00:00,97.11,97.21,97.11,97.2,22658.0,96.25,96.3491,96.25,96.3392,22658.0
2017-10-16 14:10:00,97.19,97.19,97.11,97.12,40847.0,96.3293,96.3293,96.25,96.2599,40847.0
2017-10-16 14:20:00,97.14,97.16,97.08,97.12,29871.0,96.2798,96.2996,96.2203,96.2599,29871.0
2017-10-16 14:30:00,97.12,97.13,97.04,97.09,51036.0,96.2599,96.2698,96.1806,96.2302,51036.0
2017-10-16 14:40:00,97.09,97.11,96.98,97.01,44355.0,96.2302,96.25,96.1212,96.1509,44355.0
2017-10-16 14:50:00,97.02,97.1,97.0,97.03,43453.0,96.1608,96.2401,96.141,96.1707,43453.0
2017-10-16 15:00:00,97.02,97.06,96.99,97.06,32039.0,96.1608,96.2005,96.1311,96.2005,32039.0
2017-10-16 15:10:00,97.05,97.07,97.03,97.05,35094.0,96.1906,96.2104,96.1707,96.1906,35094.0
2017-10-16 15:20:00,97.05,97.08,97.04,97.04,51124.0,96.1906,96.2203,96.1806,96.1806,51124.0
2017-10-16 15:30:00,97.05,97.11,96.99,97.1,62184.0,96.1906,96.25,96.1311,96.2401,62184.0
2017-10-16 15:40:00,97.11,97.15,97.06,97.07,97933.0,96.25,96.2897,96.2005,96.2104,97933.0
2017-10-16 15:50:00,97.07,97.15,97.06,97.13,223220.0,96.2104,96.2897,96.2005,96.2698,223220.0
2017-10-17 09:30:00,96.96,97.0,96.72,96.81,51721.0,96.1013,96.141,95.8635,95.9527,51721.0
2017-10-17 09:40:00,96.81,96.89,96.55,96.63,61897.0,95.9527,96.032,95.695,95.7743,61897.0
2017-10-17 09:50:00,96.63,96.64,96.23,96.35,63848.0,95.7743,95.7842,95.3778,95.4967,63848.0
2017-10-17 10:00:00,96.35,96.41,96.27,96.36,40442.0,95.4967,95.5562,95.4175,95.5067,40442.0
2017-10-17 10:10:00,96.38,96.42,96.2,96.21,45799.0,95.5265,95.5661,95.3481,95.358,45799.0
2017-10-17 10:20:00,96.21,96.32,96.04,96.04,37791.0,95.358,95.467,95.1895,95.1895,37791.0
2017-10-17 10:30:00,96.05,96.27,95.93,96.27,85618.0,95.1994,95.4175,95.0805,95.4175,85618.0
2017-10-17 10:40:00,96.27,96.3,96.13,96.16,36293.0,95.4175,95.4472,95.2787,95.3084,36293.0
2017-10-17 10:50:00,96.15,96.2,96.07,96.12,42475.0,95.2985,95.3481,95.2192,95.2688,42475.0
2017-10-17 11:00:00,96.14,96.26,96.1,96.17,40319.0,95.2886,95.4075,95.249,95.3183,40319.0
2017-10-17 11:10:00,96.17,96.23,96.11,96.21,38143.0,95.3183,95.3778,95.2589,95.358,38143.0
2017-10-17 11:20:00,96.22,96.25,96.12,96.23,31569.0,95.3679,95.3976,95.2688,95.3778,31569.0
2017-10-17 11:30:00,96.23,96.25,96.11,96.17,32168.0,95.3778,95.3976,95.2589,95.3183,32168.0
2017-10-17 11:40:00,96.18,96.21,96.12,96.16,18590.0,95.3283,95.358,95.2688,95.3084,18590.0
2017-10-17 11:50:00,96.15,96.32,96.14,96.2,46685.0,95.2985,95.467,95.2886,95.3481,46685.0
2017-10-17 12:00:00,96.2,96.3,96.15,96.3,17966.0,95.3481,95.4472,95.2985,95.4472,17966.0
2017-10-17 12:10:00,96.3,96.37,96.24,96.36,23446.0,95.4472,95.5166,95.3877,95.5067,23446.0
2017-10-17 12:20:00,96.35,96.35,96.25,96.32,24142.0,95.4967,95.4967,95.3976,95.467,24142.0
2017-10-17 12:30:00,96.32,96.35,96.24,96.24,29666.0,95.467,95.4967,95.3877,95.3877,29666.0
2017-10-17 12:40:00,96.25,96.26,96.14,96.2,24083.0,95.3976,95.4075,95.2886,95.3481,24083.0
2017-10-17 12:50:00,96.18,96.2,96.11,96.13,20791.0,95.3283,95.3481,95.2589,95.2787,20791.0
2017-10-17 13:00:00,96.12,96.28,96.09,96.25,34455.0,95.2688,95.4274,95.2391,95.3976,34455.0
2017-10-17 13:10:00,96.27,96.39,96.27,96.37,20109.0,95.4175,95.5364,95.4175,95.5166,20109.0
2017-10-17 13:20:00,96.37,96.41,96.31,96.33,21131.0,95.5166,95.5562,95.4571,95.4769,21131.0
2017-10-17 13:30:00,96.33,96.43,96.32,96.42,21934.0,95.4769,95.576,95.467,95.5661,21934.0
2017-10-17 13:40:00,96.41,96.51,96.39,96.46,68468.0,95.5562,95.6553,95.5364,95.6058,68468.0
2017-10-17 13:50:00,96.47,96.51,96.46,96.48,23407.0,95.6157,95.6553,95.6058,95.6256,23407.0
2017-10-17 14:00:00,96.48,96.58,96.48,96.52,40747.0,95.6256,95.7247,95.6256,95.6652,40747.0
2017-10-17 14:10:00,96.53,96.6,96.51,96.52,31326.0,95.6752,95.7445,95.6553,95.6652,31326.0
2017-10-17 14:20:00,96.52,96.53,96.46,96.5,37923.0,95.6652,95.6752,95.6058,95.6454,37923.0
2017-10-17 14:30:00,96.5,96.52,96.46,96.48,44012.0,95.6454,95.6652,95.6058,95.6256,44012.0
2017-10-17 14:40:00,96.48,96.57,96.48,96.5,40590.0,95.6256,95.7148,95.6256,95.6454,40590.0
2017-10-17 14:50:00,96.51,96.54,96.47,96.51,34745.0,95.6553,95.6851,95.6157,95.6553,34745.0
2017-10-17 15:00:00,96.52,96.55,96.48,96.48,44173.0,95.6652,95.695,95.6256,95.6256,44173.0
2017-10-17 15:10:00,96.48,96.56,96.47,96.56,43265.0,95.6256,95.7049,95.6157,95.7049,43265.0
2017-10-17 15:20:00,96.56,96.58,96.53,96.58,40163.0,95.7049,95.7247,95.6752,95.7247,40163.0
2017-10-17 15:30:00,96.58,96.77,96.58,96.74,94333.0,95.7247,95.913,95.7247,95.8833,94333.0
2017-10-17 15:40:00,96.75,96.83,96.73,96.8,115862.0,95.8932,95.9725,95.8734,95.9428,115862.0
2017-10-17 15:50:00,96.79,96.83,96.68,96.72,244539.0,95.9329,95.9725,95.8238,95.8635,244539.0
2017-10-18 09:30:00,96.97,97.07,96.29,96.37,69681.0,96.1113,96.2104,95.4373,95.5166,69681.0
2017-10-18 09:40:00,96.33,96.39,96.13,96.16,41550.0,95.4769,95.5364,95.2787,95.3084,41550.0
2017-10-18 09:50:00,96.17,96.26,96.05,96.09,22116.0,95.3183,95.4075,95.1994,95.2391,22116.0
2017-10-18 10:00:00,96.12,96.3,96.1,96.22,31815.0,95.2688,95.4472,95.249,95.3679,31815.0
2017-10-18 10:10:00,96.22,96.27,96.16,96.23,28150.0,95.3679,95.4175,95.3084,95.3778,28150.0
2017-10-18 10:20:00,96.23,96.33,96.21,96.28,33352.0,95.3778,95.4769,95.358,95.4274,33352.0
2017-10-18 10:30:00,96.29,96.36,96.27,96.35,34165.0,95.4373,95.5067,95.4175,95.4967,34165.0
2017-10-18 10:40:00,96.36,96.38,96.24,96.24,62717.0,95.5067,95.5265,95.3877,95.3877,62717.0
2017-10-18 10:50:00,96.25,96.44,96.25,96.31,48900.0,95.3976,95.586,95.3976,95.4571,48900.0
2017-10-18 11:00:00,96.31,96.35,96.26,96.31,36917.0,95.4571,95.4967,95.4075,95.4571,36917.0
2017-10-18 11:10:00,96.33,96.43,96.32,96.38,20449.0,95.4769,95.576,95.467,95.5265,20449.0
2017-10-18 11:20:00,96.38,96.41,96.35,96.4,19469.0,95.5265,95.5562,95.4967,95.5463,19469.0
2017-10-18 11:30:00,96.41,96.52,96.4,96.52,25706.0,95.5562,95.6652,95.5463,95.6652,25706.0
2017-10-18 11:40:00,96.51,96.51,96.42,96.43,16699.0,95.6553,95.6553,95.5661,95.576,16699.0
2017-10-18 11:50:00,96.42,96.47,96.3,96.32,32823.0,95.5661,95.6157,95.4472,95.467,32823.0
2017-10-18 12:00:00,96.31,96.5,96.3,96.49,19568.0,95.4571,95.6454,95.4472,95.6355,19568.0
2017-10-18 12:10:00,96.49,96.51,96.43,96.5,19036.0,95.6355,95.6553,95.576,95.6454,19036.0
2017-10-18 12:20:00,96.51,96.53,96.47,96.48,28844.0,95.6553,95.6752,95.6157,95.6256,28844.0
2017-10-18 12:30:00,96.48,96.48,96.34,96.35,20856.0,95.6256,95.6256,95.4868,95.4967,20856.0
2017-10-18 12:40:00,96.35,96.37,96.26,96.3,28448.0,95.4967,95.5166,95.4075,95.4472,28448.0
2017-10-18 12:50:00,96.29,96.32,96.24,96.25,38982.0,95.4373,95.467,95.3877,95.3976,38982.0
2017-10-18 13:00:00,96.25,96.34,96.24,96.27,39118.0,95.3976,95.4868,95.3877,95.4175,39118.0
2017-10-18 13:10:00,96.27,96.34,96.26,96.34,26707.0,95.4175,95.4868,95.4075,95.4868,26707.0
2017-10-18 13:20:00,96.34,96.36,96.29,96.35,27986.0,95.4868,95.5067,95.4373,95.4967,27986.0
2017-10-18 13:30:00,96.36,96.44,96.35,96.41,24007.0,95.5067,95.586,95.4967,95.5562,24007.0
2017-10-18 13:40:00,96.41,96.59,96.41,96.58,43124.0,95.5562,95.7346,95.5562,95.7247,43124.0
2017-10-18 13:50:00,96.59,96.6,96.52,96.54,14792.0,95.7346,95.7445,95.6652,95.6851,14792.0
2017-10-18 14:00:00,96.52,96.63,96.48,96.57,32738.0,95.6652,95.7743,95.6256,95.7148,32738.0
2017-10-18 14:10:00,96.57,96.61,96.54,96.59,24715.0,95.7148,95.7544,95.6851,95.7346,24715.0
2017-10-18 14:20:00,96.59,96.6,96.54,96.54,35149.0,95.7346,95.7445,95.6851,95.6851,35149.0
2017-10-18 14:30:00,96.53,96.61,96.52,96.58,25488.0,95.6752,95.7544,95.6652,95.7247,25488.0
2017-10-18 14:40:00,96.57,96.59,96.55,96.55,37150.0,95.7148,95.7346,95.695,95.695,37150.0
2017-10-18 14:50:00,96.56,96.56,96.5,96.51,31627.0,95.7049,95.7049,95.6454,95.6553,31627.0
2017-10-18 15:00:00,96.52,96.58,96.5,96.53,32313.0,95.6652,95.7247,95.6454,95.6752,32313.0
2017-10-18 15:10:00,96.54,96.61,96.51,96.61,33141.0,95.6851,95.7544,95.6553,95.7544,33141.0
2017-10-18 15:20:00,96.61,96.67,96.6,96.65,55084.0,95.7544,95.8139,95.7445,95.7941,55084.0
2017-10-18 15:30:00,96.65,96.71,96.58,96.61,70877.0,95.7941,95.8536,95.7247,95.7544,70877.0
2017-10-18 15:40:00,96.62,96.62,96.39,96.42,96139.0,95.7644,95.7644,95.5364,95.5661,96139.0
2017-10-18 15:50:00,96.41,96.44,96.34,96.41,214080.0,95.5562,95.586,95.4868,95.5562,214080.0
2017-10-19 09:30:00,96.4,96.87,96.31,96.63,107867.0,95.5463,96.0121,95.4571,95.7743,107867.0
2017-10-19 09:40:00,96.65,96.7,96.25,96.39,69777.0,95.7941,95.8436,95.3976,95.5364,69777.0
2017-10-19 09:50:00,96.37,96.39,96.11,96.34,45286.0,95.5166,95.5364,95.2589,95.4868,45286.0
2017-10-19 10:00:00,96.34,96.67,96.2,96.6,40202.0,95.4868,95.8139,95.3481,95.7445,40202.0
2017-10-19 10:10:00,96.61,96.79,96.56,96.76,35510.0,95.7544,95.9329,95.7049,95.9031,35510.0
2017-10-19 10:20:00,96.76,96.99,96.65,96.71,98619.0,95.9031,96.1311,95.7941,95.8536,98619.0
2017-10-19 10:30:00,96.72,96.72,96.34,96.42,34372.0,95.8635,95.8635,95.4868,95.5661,34372.0
2017-10-19 10:40:00,96.42,96.65,96.42,96.65,33215.0,95.5661,95.7941,95.5661,95.7941,33215.0
2017-10-19 10:50:00,96.66,96.86,96.65,96.83,39206.0,95.804,96.0022,95.7941,95.9725,39206.0
2017-10-19 11:00:00,96.84,96.91,96.78,96.87,19683.0,95.9824,96.0518,95.9229,96.0121,19683.0
2017-10-19 11:10:00,96.88,97.09,96.84,97.02,38145.0,96.0221,96.2302,95.9824,96.1608,38145.0
2017-10-19 11:20:00,97.02,97.18,97.02,97.1,32494.0,96.1608,96.3194,96.1608,96.2401,32494.0
2017-10-19 11:30:00,97.1,97.18,96.86,96.91,52208.0,96.2401,96.3194,96.0022,96.0518,52208.0
2017-10-19 11:40:00,96.91,96.97,96.78,96.85,45774.0,96.0518,96.1113,95.9229,95.9923,45774.0
2017-10-19 11:50:00,96.86,96.93,96.78,96.82,21267.0,96.0022,96.0716,95.9229,95.9626,21267.0
2017-10-19 12:00:00,96.83,96.83,96.69,96.79,21851.0,95.9725,95.9725,95.8337,95.9329,21851.0
2017-10-19 12:10:00,96.81,96.84,96.7,96.73,29789.0,95.9527,95.9824,95.8436,95.8734,29789.0
2017-10-19 12:20:00,96.73,96.8,96.7,96.79,20212.0,95.8734,95.9428,95.8436,95.9329,20212.0
2017-10-19 12:30:00,96.79,96.79,96.59,96.62,28049.0,95.9329,95.9329,95.7346,95.7644,28049.0
2017-10-19 12:40:00,96.59,96.62,96.53,96.56,13746.0,95.7346,95.7644,95.6752,95.7049,13746.0
2017-10-19 12:50:00,96.59,96.67,96.59,96.64,16018.0,95.7346,95.8139,95.7346,95.7842,16018.0
2017-10-19 13:00:00,96.64,96.72,96.6,96.7,11501.0,95.7842,95.8635,95.7445,95.8436,11501.0
2017-10-19 13:10:00,96.73,96.75,96.66,96.71,12513.0,95.8734,95.8932,95.804,95.8536,12513.0
2017-10-19 13:20:00,96.7,96.77,96.68,96.77,11787.0,95.8436,95.913,95.8238,95.913,11787.0
2017-10-19 13:30:00,96.77,96.78,96.74,96.77,10503.0,95.913,95.9229,95.8833,95.913,10503.0
2017-10-19 13:40:00,96.76,96.79,96.73,96.78,15248.0,95.9031,95.9329,95.8734,95.9229,15248.0
2017-10-19 13:50:00,96.79,96.86,96.77,96.83,22496.0,95.9329,96.0022,95.913,95.9725,22496.0
2017-10-19 14:00:00,96.83,96.87,96.81,96.87,18249.0,95.9725,96.0121,95.9527,96.0121,18249.0
2017-10-19 14:10:00,96.87,97.09,96.87,97.08,48252.0,96.0121,96.2302,96.0121,96.2203,48252.0
2017-10-19 14:20:00,97.07,97.14,96.98,96.99,52337.0,96.2104,96.2798,96.1212,96.1311,52337.0
2017-10-19 14:30:00,96.99,97.05,96.98,97.05,42833.0,96.1311,96.1906,96.1212,96.1906,42833.0
2017-10-19 14:40:00,97.04,97.1,97.04,97.08,33891.0,96.1806,96.2401,96.1806,96.2203,33891.0
2017-10-19 14:50:00,97.09,97.13,97.06,97.08,29034.0,96.2302,96.2698,96.2005,96.2203,29034.0
2017-10-19 15:00:00,97.09,97.13,97.03,97.05,37339.0,96.2302,96.2698,96.1707,96.1906,37339.0
2017-10-19 15:10:00,97.05,97.24,97.03,97.2,35253.0,96.1906,96.3789,96.1707,96.3392,35253.0
2017-10-19 15:20:00,97.2,97.21,97.12,97.2,50228.0,96.3392,96.3491,96.2599,96.3392,50228.0
2017-10-19 15:30:00,97.2,97.22,97.1,97.11,64988.0,96.3392,96.359,96.2401,96.25,64988.0
2017-10-19 15:40:00,97.12,97.15,97.04,97.09,111143.0,96.2599,96.2897,96.1806,96.2302,111143.0
2017-10-19 15:50:00,97.09,97.22,97.01,97.2,278783.0,96.2302,96.359,96.1509,96.3392,278783.0
2017-10-20 09:30:00,97.54,97.68,97.36,97.46,157960.0,96.6762,96.815,96.4978,96.5969,157960.0
2017-10-20 09:40:00,97.46,97.62,97.33,97.56,34397.0,96.5969,96.7555,96.4681,96.696,34397.0
2017-10-20 09:50:00,97.56,97.72,97.51,97.67,51102.0,96.696,96.8546,96.6465,96.8051,51102.0
2017-10-20 10:00:00,97.67,98.02,97.67,97.85,186073.0,96.8051,97.152,96.8051,96.9835,186073.0
2017-10-20 10:10:00,97.86,98.02,97.75,97.98,59279.0,96.9934,97.152,96.8844,97.1123,59279.0
2017-10-20 10:20:00,97.97,98.04,97.95,98.01,72070.0,97.1024,97.1718,97.0826,97.142,72070.0
2017-10-20 10:30:00,98.01,98.05,97.93,97.98,90835.0,97.142,97.1817,97.0628,97.1123,90835.0
2017-10-20 10:40:00,97.99,98.07,97.94,98.01,73385.0,97.1222,97.2015,97.0727,97.142,73385.0
2017-10-20 10:50:00,98.0,98.21,98.0,98.16,111955.0,97.1321,97.3403,97.1321,97.2907,111955.0
2017-10-20 11:00:00,98.16,98.37,98.14,98.36,117330.0,97.2907,97.4989,97.2709,97.4889,117330.0
2017-10-20 11:10:00,98.36,98.46,98.3,98.44,46718.0,97.4889,97.5881,97.4295,97.5682,46718.0
2017-10-20 11:20:00,98.44,98.57,98.44,98.53,58202.0,97.5682,97.6971,97.5682,97.6574,58202.0
2017-10-20 11:30:00,98.53,98.8,98.43,98.8,88978.0,97.6574,97.9251,97.5583,97.9251,88978.0
2017-10-20 11:40:00,98.81,99.02,98.8,98.95,272682.0,97.935,98.1431,97.9251,98.0737,272682.0
2017-10-20 11:50:00,98.95,99.0,98.85,98.98,62241.0,98.0737,98.1233,97.9746,98.1035,62241.0
2017-10-20 12:00:00,98.98,99.18,98.88,98.99,223784.0,98.1035,98.3017,98.0043,98.1134,223784.0
2017-10-20 12:10:00,98.99,99.08,98.64,98.68,67905.0,98.1134,98.2026,97.7665,97.8061,67905.0
2017-10-20 12:20:00,98.65,98.94,98.65,98.92,66619.0,97.7764,98.0638,97.7764,98.044,66619.0
2017-10-20 12:30:00,98.94,98.99,98.91,98.94,62384.0,98.0638,98.1134,98.0341,98.0638,62384.0
2017-10-20 12:40:00,98.94,99.0,98.78,98.8,37764.0,98.0638,98.1233,97.9052,97.9251,37764.0
2017-10-20 12:50:00,98.79,98.97,98.79,98.94,49488.0,97.9151,98.0935,97.9151,98.0638,49488.0
2017-10-20 13:00:00,98.94,98.95,98.8,98.92,48919.0,98.0638,98.0737,97.9251,98.044,48919.0
2017-10-20 13:10:00,98.91,98.94,98.79,98.81,50424.0,98.0341,98.0638,97.9151,97.935,50424.0
2017-10-20 13:20:00,98.81,98.85,98.76,98.84,61565.0,97.935,97.9746,97.8854,97.9647,61565.0
2017-10-20 13:30:00,98.84,98.93,98.72,98.75,44902.0,97.9647,98.0539,97.8458,97.8755,44902.0
2017-10-20 13:40:00,98.74,98.75,98.63,98.7,68802.0,97.8656,97.8755,97.7566,97.8259,68802.0
2017-10-20 13:50:00,98.69,98.75,98.62,98.73,71544.0,97.816,97.8755,97.7466,97.8557,71544.0
2017-10-20 14:00:00,98.73,98.83,98.72,98.82,82526.0,97.8557,97.9548,97.8458,97.9449,82526.0
2017-10-20 14:10:00,98.81,98.99,98.78,98.92,110840.0,97.935,98.1134,97.9052,98.044,110840.0
2017-10-20 14:20:00,98.92,99.05,98.91,98.97,41536.0,98.044,98.1728,98.0341,98.0935,41536.0
2017-10-20 14:30:00,98.97,99.0,98.91,98.92,91179.0,98.0935,98.1233,98.0341,98.044,91179.0
2017-10-20 14:40:00,98.91,98.93,98.81,98.83,67125.0,98.0341,98.0539,97.935,97.9548,67125.0
2017-10-20 14:50:00,98.83,98.93,98.83,98.89,52905.0,97.9548,98.0539,97.9548,98.0143,52905.0
2017-10-20 15:00:00,98.89,98.9,98.79,98.84,122028.0,98.0143,98.0242,97.9151,97.9647,122028.0
2017-10-20 15:10:00,98.85,98.86,98.81,98.81,73996.0,97.9746,97.9845,97.935,97.935,73996.0
2017-10-20 15:20:00,98.81,98.87,98.74,98.77,101905.0,97.935,97.9944,97.8656,97.8953,101905.0
2017-10-20 15:30:00,98.77,98.88,98.77,98.83,115402.0,97.8953,98.0043,97.8953,97.9548,115402.0
2017-10-20 15:40:00,98.84,98.85,98.7,98.77,212298.0,97.9647,97.9746,97.8259,97.8953,212298.0
2017-10-20 15:50:00,98.77,98.89,98.72,98.88,358694.0,97.8953,98.0143,97.8458,98.0043,358694.0
2017-10-23 09:30:00,99.07,99.44,98.92,98.93,122357.0,98.1927,98.5594,98.044,98.0539,122357.0
2017-10-23 09:40:00,98.95,99.03,98.73,98.75,81321.0,98.0737,98.153,97.8557,97.8755,81321.0
2017-10-23 09:50:00,98.75,98.77,98.49,98.55,62082.0,97.8755,97.8953,97.6178,97.6773,62082.0
2017-10-23 10:00:00,98.57,98.6,98.45,98.47,83751.0,97.6971,97.7268,97.5782,97.598,83751.0
2017-10-23 10:10:00,98.48,98.77,98.43,98.72,51667.0,97.6079,97.8953,97.5583,97.8458,51667.0
2017-10-23 10:20:00,98.72,98.82,98.58,98.81,64075.0,97.8458,97.9449,97.707,97.935,64075.0
2017-10-23 10:30:00,98.8,98.89,98.74,98.81,63472.0,97.9251,98.0143,97.8656,97.935,63472.0
2017-10-23 10:40:00,98.81,98.82,98.66,98.67,45469.0,97.935,97.9449,97.7863,97.7962,45469.0
2017-10-23 10:50:00,98.67,98.76,98.32,98.32,135054.0,97.7962,97.8854,97.4493,97.4493,135054.0
2017-10-23 11:00:00,98.34,98.47,98.3,98.35,59155.0,97.4691,97.598,97.4295,97.479,59155.0
2017-10-23 11:10:00,98.35,98.46,98.31,98.35,96448.0,97.479,97.5881,97.4394,97.479,96448.0
2017-10-23 11:20:00,98.35,98.51,98.35,98.41,36837.0,97.479,97.6376,97.479,97.5385,36837.0
2017-10-23 11:30:00,98.46,98.6,98.41,98.44,73502.0,97.5881,97.7268,97.5385,97.5682,73502.0
2017-10-23 11:40:00,98.45,98.54,98.39,98.4,31368.0,97.5782,97.6674,97.5187,97.5286,31368.0
2017-10-23 11:50:00,98.37,98.46,98.34,98.43,27409.0,97.4989,97.5881,97.4691,97.5583,27409.0
2017-10-23 12:00:00,98.43,98.79,98.4,98.74,324083.0,97.5583,97.9151,97.5286,97.8656,324083.0
2017-10-23 12:10:00,98.74,98.8,98.63,98.79,76305.0,97.8656,97.9251,97.7566,97.9151,76305.0
2017-10-23 12:20:00,98.8,98.82,98.73,98.73,44984.0,97.9251,97.9449,97.8557,97.8557,44984.0
2017-10-23 12:30:00,98.74,99.22,98.74,99.14,264044.0,97.8656,98.3413,97.8656,98.262,264044.0
2017-10-23 12:40:00,99.13,99.18,99.01,99.03,165010.0,98.2521,98.3017,98.1332,98.153,165010.0
2017-10-23 12:50:00,99.02,99.12,98.95,98.98,93603.0,98.1431,98.2422,98.0737,98.1035,93603.0
2017-10-23 13:00:00,98.98,99.02,98.95,99.0,34916.0,98.1035,98.1431,98.0737,98.1233,34916.0
2017-10-23 13:10:00,99.0,99.07,98.97,99.06,35927.0,98.1233,98.1927,98.0935,98.1828,35927.0
2017-10-23 13:20:00,99.06,99.09,98.98,98.99,68328.0,98.1828,98.2125,98.1035,98.1134,68328.0
2017-10-23 13:30:00,98.99,99.0,98.73,98.76,49647.0,98.1134,98.1233,97.8557,97.8854,49647.0
2017-10-23 13:40:00,98.76,98.91,98.75,98.83,30865.0,97.8854,98.0341,97.8755,97.9548,30865.0
2017-10-23 13:50:00,98.84,98.88,98.79,98.84,32787.0,97.9647,98.0043,97.9151,97.9647,32787.0
2017-10-23 14:00:00,98.85,98.98,98.81,98.95,62948.0,97.9746,98.1035,97.935,98.0737,62948.0
2017-10-23 14:10:00,98.94,98.96,98.81,98.87,52698.0,98.0638,98.0836,97.935,97.9944,52698.0
2017-10-23 14:20:00,98.87,98.91,98.79,98.82,50992.0,97.9944,98.0341,97.9151,97.9449,50992.0
2017-10-23 14:30:00,98.83,98.89,98.82,98.88,38802.0,97.9548,98.0143,97.9449,98.0043,38802.0
2017-10-23 14:40:00,98.89,98.92,98.79,98.79,42190.0,98.0143,98.044,97.9151,97.9151,42190.0
2017-10-23 14:50:00,98.8,98.83,98.75,98.83,55554.0,97.9251,97.9548,97.8755,97.9548,55554.0
2017-10-23 15:00:00,98.83,98.83,98.74,98.77,71639.0,97.9548,97.9548,97.8656,97.8953,71639.0
2017-10-23 15:10:00,98.77,98.77,98.62,98.66,49214.0,97.8953,97.8953,97.7466,97.7863,49214.0
2017-10-23 15:20:00,98.65,98.66,98.46,98.49,88663.0,97.7764,97.7863,97.5881,97.6178,88663.0
2017-10-23 15:30:00,98.5,98.57,98.4,98.42,127841.0,97.6277,97.6971,97.5286,97.5484,127841.0
2017-10-23 15:40:00,98.42,98.52,98.36,98.47,162122.0,97.5484,97.6475,97.4889,97.598,162122.0
2017-10-23 15:50:00,98.46,98.54,98.39,98.46,329305.0,97.5881,97.6674,97.5187,97.5881,329305.0
2017-10-24 09:30:00,98.25,98.4,97.93,97.97,193912.0,97.3799,97.5286,97.0628,97.1024,193912.0
2017-10-24 09:40:00,98.03,98.04,97.83,97.9,38534.0,97.1619,97.1718,96.9636,97.033,38534.0
2017-10-24 09:50:00,97.94,98.0,97.81,97.88,38388.0,97.0727,97.1321,96.9438,97.0132,38388.0
2017-10-24 10:00:00,97.88,98.15,97.86,98.09,46623.0,97.0132,97.2808,96.9934,97.2213,46623.0
2017-10-24 10:10:00,98.09,98.21,98.09,98.2,44536.0,97.2213,97.3403,97.2213,97.3304,44536.0
2017-10-24 10:20:00,98.21,98.22,98.11,98.16,44618.0,97.3403,97.3502,97.2412,97.2907,44618.0
2017-10-24 10:30:00,98.16,98.36,98.16,98.34,33798.0,97.2907,97.4889,97.2907,97.4691,33798.0
2017-10-24 10:40:00,98.35,98.48,98.25,98.37,35619.0,97.479,97.6079,97.3799,97.4989,35619.0
2017-10-24 10:50:00,98.37,98.52,98.35,98.48,26435.0,97.4989,97.6475,97.479,97.6079,26435.0
2017-10-24 11:00:00,98.48,98.61,98.46,98.54,28152.0,97.6079,97.7367,97.5881,97.6674,28152.0
2017-10-24 11:10:00,98.54,98.56,98.44,98.47,45224.0,97.6674,97.6872,97.5682,97.598,45224.0
2017-10-24 11:20:00,98.45,98.56,98.45,98.56,49118.0,97.5782,97.6872,97.5782,97.6872,49118.0
2017-10-24 11:30:00,98.55,98.55,98.45,98.45,33500.0,97.6773,97.6773,97.5782,97.5782,33500.0
2017-10-24 11:40:00,98.46,98.5,98.39,98.48,40654.0,97.5881,97.6277,97.5187,97.6079,40654.0
2017-10-24 11:50:00,98.5,98.59,98.5,98.54,37672.0,97.6277,97.7169,97.6277,97.6674,37672.0
2017-10-24 12:00:00,98.54,98.64,98.5,98.52,46449.0,97.6674,97.7665,97.6277,97.6475,46449.0
2017-10-24 12:10:00,98.52,98.61,98.48,98.6,40651.0,97.6475,97.7367,97.6079,97.7268,40651.0
2017-10-24 12:20:00,98.61,98.66,98.58,98.62,26541.0,97.7367,97.7863,97.707,97.7466,26541.0
2017-10-24 12:30:00,98.62,98.67,98.58,98.6,41889.0,97.7466,97.7962,97.707,97.7268,41889.0
2017-10-24 12:40:00,98.59,98.61,98.45,98.47,27568.0,97.7169,97.7367,97.5782,97.598,27568.0
2017-10-24 12:50:00,98.47,98.51,98.44,98.45,41680.0,97.598,97.6376,97.5682,97.5782,41680.0
2017-10-24 13:00:00,98.45,98.5,98.41,98.44,26039.0,97.5782,97.6277,97.5385,97.5682,26039.0
2017-10-24 13:10:00,98.44,98.56,98.42,98.51,26353.0,97.5682,97.6872,97.5484,97.6376,26353.0
2017-10-24 13:20:00,98.5,98.57,98.42,98.43,107844.0,97.6277,97.6971,97.5484,97.5583,107844.0
2017-10-24 13:30:00,98.41,98.48,98.38,98.48,38054.0,97.5385,97.6079,97.5088,97.6079,38054.0
2017-10-24 13:40:00,98.46,98.49,98.3,98.34,40436.0,97.5881,97.6178,97.4295,97.4691,40436.0
2017-10-24 13:50:00,98.33,98.33,98.19,98.2,43024.0,97.4592,97.4592,97.3205,97.3304,43024.0
2017-10-24 14:00:00,98.21,98.32,98.16,98.3,64088.0,97.3403,97.4493,97.2907,97.4295,64088.0
2017-10-24 14:10:00,98.3,98.47,98.3,98.43,55696.0,97.4295,97.598,97.4295,97.5583,55696.0
2017-10-24 14:20:00,98.44,98.5,98.39,98.41,39103.0,97.5682,97.6277,97.5187,97.5385,39103.0
2017-10-24 14:30:00,98.4,98.49,98.4,98.45,37570.0,97.5286,97.6178,97.5286,97.5782,37570.0
2017-10-24 14:40:00,98.44,98.52,98.39,98.49,50304.0,97.5682,97.6475,97.5187,97.6178,50304.0
2017-10-24 14:50:00,98.49,98.57,98.4,98.54,49406.0,97.6178,97.6971,97.5286,97.6674,49406.0
2017-10-24 15:00:00,98.55,98.65,98.52,98.56,105606.0,97.6773,97.7764,97.6475,97.6872,105606.0
2017-10-24 15:10:00,98.57,98.66,98.54,98.62,74040.0,97.6971,97.7863,97.6674,97.7466,74040.0
2017-10-24 15:20:00,98.62,98.67,98.56,98.59,54095.0,97.7466,97.7962,97.6872,97.7169,54095.0
2017-10-24 15:30:00,98.6,98.68,98.58,98.68,71830.0,97.7268,97.8061,97.707,97.8061,71830.0
2017-10-24 15:40:00,98.68,98.69,98.45,98.45,117534.0,97.8061,97.816,97.5782,97.5782,117534.0
2017-10-24 15:50:00,98.45,98.72,98.45,98.68,331154.0,97.5782,97.8458,97.5782,97.8061,331154.0
2017-10-25 09:30:00,98.4,98.8,98.31,98.79,61799.0,97.5286,97.9251,97.4394,97.9151,61799.0
2017-10-25 09:40:00,98.8,99.06,98.74,98.82,82796.0,97.9251,98.1828,97.8656,97.9449,82796.0
2017-10-25 09:50:00,98.83,98.87,98.49,98.61,140464.0,97.9548,97.9944,97.6178,97.7367,140464.0
2017-10-25 10:00:00,98.59,99.17,98.58,99.12,73937.0,97.7169,98.2918,97.707,98.2422,73937.0
2017-10-25 10:10:00,99.11,99.12,98.96,99.06,88303.0,98.2323,98.2422,98.0836,98.1828,88303.0
2017-10-25 10:20:00,99.05,99.44,99.03,99.4,121735.0,98.1728,98.5594,98.153,98.5197,121735.0
2017-10-25 10:30:00,99.4,99.56,99.35,99.45,67228.0,98.5197,98.6783,98.4702,98.5693,67228.0
2017-10-25 10:40:00,99.45,99.54,99.12,99.18,142456.0,98.5693,98.6585,98.2422,98.3017,142456.0
2017-10-25 10:50:00,99.2,99.23,99.08,99.16,39379.0,98.3215,98.3512,98.2026,98.2819,39379.0
2017-10-25 11:00:00,99.16,99.16,99.0,99.05,149642.0,98.2819,98.2819,98.1233,98.1728,149642.0
2017-10-25 11:10:00,99.04,99.1,98.59,98.69,148719.0,98.1629,98.2224,97.7169,97.816,148719.0
2017-10-25 11:20:00,98.71,98.85,98.65,98.78,64633.0,97.8358,97.9746,97.7764,97.9052,64633.0
2017-10-25 11:30:00,98.78,99.02,98.76,98.98,72992.0,97.9052,98.1431,97.8854,98.1035,72992.0
2017-10-25 11:40:00,98.95,98.98,98.79,98.95,65076.0,98.0737,98.1035,97.9151,98.0737,65076.0
2017-10-25 11:50:00,98.94,99.09,98.93,99.08,61631.0,98.0638,98.2125,98.0539,98.2026,61631.0
2017-10-25 12:00:00,99.05,99.08,98.92,99.03,48151.0,98.1728,98.2026,98.044,98.153,48151.0
2017-10-25 12:10:00,99.03,99.07,98.89,98.9,69264.0,98.153,98.1927,98.0143,98.0242,69264.0
2017-10-25 12:20:00,98.89,98.92,98.67,98.78,81155.0,98.0143,98.044,97.7962,97.9052,81155.0
2017-10-25 12:30:00,98.76,99.03,98.71,99.03,139029.0,97.8854,98.153,97.8358,98.153,139029.0
2017-10-25 12:40:00,98.98,99.05,98.87,99.0,34960.0,98.1035,98.1728,97.9944,98.1233,34960.0
2017-10-25 12:50:00,98.99,99.21,98.97,99.15,75802.0,98.1134,98.3314,98.0935,98.272,75802.0
2017-10-25 13:00:00,99.16,99.26,99.04,99.17,114178.0,98.2819,98.381,98.1629,98.2918,114178.0
2017-10-25 13:10:00,99.15,99.36,99.12,99.26,72416.0,98.272,98.4801,98.2422,98.381,72416.0
2017-10-25 13:20:00,99.25,99.29,99.02,99.05,76663.0,98.3711,98.4107,98.1431,98.1728,76663.0
2017-10-25 13:30:00,99.06,99.14,99.02,99.12,48952.0,98.1828,98.262,98.1431,98.2422,48952.0
2017-10-25 13:40:00,99.11,99.21,99.1,99.16,63208.0,98.2323,98.3314,98.2224,98.2819,63208.0
2017-10-25 13:50:00,99.13,99.18,99.04,99.13,96375.0,98.2521,98.3017,98.1629,98.2521,96375.0
2017-10-25 14:00:00,99.12,99.28,99.12,99.28,96753.0,98.2422,98.4008,98.2422,98.4008,96753.0
2017-10-25 14:10:00,99.29,99.41,99.26,99.41,72045.0,98.4107,98.5297,98.381,98.5297,72045.0
2017-10-25 14:20:00,99.42,99.44,99.33,99.35,55233.0,98.5396,98.5594,98.4504,98.4702,55233.0
2017-10-25 14:30:00,99.36,99.39,99.31,99.34,123117.0,98.4801,98.5098,98.4305,98.4603,123117.0
2017-10-25 14:40:00,99.33,99.37,99.31,99.34,130519.0,98.4504,98.49,98.4305,98.4603,130519.0
2017-10-25 14:50:00,99.34,99.48,99.32,99.46,94208.0,98.4603,98.599,98.4404,98.5792,94208.0
2017-10-25 15:00:00,99.46,99.55,99.37,99.49,84735.0,98.5792,98.6684,98.49,98.6089,84735.0
2017-10-25 15:10:00,99.48,99.55,99.47,99.51,66067.0,98.599,98.6684,98.5891,98.6288,66067.0
2017-10-25 15:20:00,99.51,99.57,99.46,99.54,97610.0,98.6288,98.6882,98.5792,98.6585,97610.0
2017-10-25 15:30:00,99.54,99.56,99.47,99.49,110950.0,98.6585,98.6783,98.5891,98.6089,110950.0
2017-10-25 15:40:00,99.48,99.51,99.41,99.43,262138.0,98.599,98.6288,98.5297,98.5495,262138.0
2017-10-25 15:50:00,99.44,99.63,99.41,99.6,488073.0,98.5594,98.7477,98.5297,98.718,488073.0
2017-10-26 09:30:00,99.79,100.03,99.3,99.91,198693.0,98.9063,99.1442,98.4206,99.0252,198693.0
2017-10-26 09:40:00,99.89,99.94,99.63,99.78,69374.0,99.0054,99.055,98.7477,98.8964,69374.0
2017-10-26 09:50:00,99.78,100.03,99.71,100.01,104215.0,98.8964,99.1442,98.827,99.1243,104215.0
2017-10-26 10:00:00,100.01,100.23,99.98,100.12,153952.0,99.1243,99.3424,99.0946,99.2334,153952.0
2017-10-26 10:10:00,100.1,100.27,99.98,100.16,146407.0,99.2135,99.382,99.0946,99.273,146407.0
2017-10-26 10:20:00,100.17,100.47,100.15,100.47,213634.0,99.2829,99.5803,99.2631,99.5803,213634.0
2017-10-26 10:30:00,100.45,100.57,100.33,100.45,94631.0,99.5604,99.6794,99.4415,99.5604,94631.0
2017-10-26 10:40:00,100.44,100.62,100.23,100.56,113578.0,99.5505,99.7289,99.3424,99.6695,113578.0
2017-10-26 10:50:00,100.57,100.76,100.49,100.51,104030.0,99.6794,99.8677,99.6001,99.6199,104030.0
2017-10-26 11:00:00,100.5,100.63,100.46,100.61,94121.0,99.61,99.7388,99.5704,99.719,94121.0
2017-10-26 11:10:00,100.61,100.63,100.26,100.45,123518.0,99.719,99.7388,99.3721,99.5604,123518.0
2017-10-26 11:20:00,100.41,100.48,100.18,100.29,78881.0,99.5208,99.5902,99.2928,99.4019,78881.0
2017-10-26 11:30:00,100.26,100.37,100.22,100.26,60234.0,99.3721,99.4811,99.3325,99.3721,60234.0
2017-10-26 11:40:00,100.25,100.39,100.24,100.33,43390.0,99.3622,99.501,99.3523,99.4415,43390.0
2017-10-26 11:50:00,100.31,100.32,100.23,100.26,31673.0,99.4217,99.4316,99.3424,99.3721,31673.0
2017-10-26 12:00:00,100.28,100.34,100.22,100.32,23123.0,99.3919,99.4514,99.3325,99.4316,23123.0
2017-10-26 12:10:00,100.32,100.42,100.23,100.26,109735.0,99.4316,99.5307,99.3424,99.3721,109735.0
2017-10-26 12:20:00,100.26,100.27,100.19,100.21,39575.0,99.3721,99.382,99.3027,99.3226,39575.0
2017-10-26 12:30:00,100.21,100.22,100.09,100.2,81506.0,99.3226,99.3325,99.2036,99.3127,81506.0
2017-10-26 12:40:00,100.19,100.22,100.12,100.18,76594.0,99.3027,99.3325,99.2334,99.2928,76594.0
2017-10-26 12:50:00,100.17,100.23,100.1,100.17,36199.0,99.2829,99.3424,99.2135,99.2829,36199.0
2017-10-26 13:00:00,100.16,100.16,100.07,100.11,28708.0,99.273,99.273,99.1838,99.2235,28708.0
2017-10-26 13:10:00,100.1,100.18,100.07,100.14,31429.0,99.2135,99.2928,99.1838,99.2532,31429.0
2017-10-26 13:20:00,100.15,100.19,100.07,100.1,33724.0,99.2631,99.3027,99.1838,99.2135,33724.0
2017-10-26 13:30:00,100.1,100.16,100.03,100.05,42147.0,99.2135,99.273,99.1442,99.164,42147.0
2017-10-26 13:40:00,100.04,100.1,99.92,99.95,106801.0,99.1541,99.2135,99.0351,99.0649,106801.0
2017-10-26 13:50:00,99.92,100.05,99.85,99.95,54625.0,99.0351,99.164,98.9658,99.0649,54625.0
2017-10-26 14:00:00,99.94,100.0,99.87,99.96,56842.0,99.055,99.1144,98.9856,99.0748,56842.0
2017-10-26 14:10:00,99.97,100.23,99.96,100.2,54012.0,99.0847,99.3424,99.0748,99.3127,54012.0
2017-10-26 14:20:00,100.22,100.29,100.17,100.25,29013.0,99.3325,99.4019,99.2829,99.3622,29013.0
2017-10-26 14:30:00,100.23,100.27,100.21,100.23,69863.0,99.3424,99.382,99.3226,99.3424,69863.0
2017-10-26 14:40:00,100.22,100.32,100.19,100.23,40124.0,99.3325,99.4316,99.3027,99.3424,40124.0
2017-10-26 14:50:00,100.23,100.28,100.11,100.13,39128.0,99.3424,99.3919,99.2235,99.2433,39128.0
2017-10-26 15:00:00,100.13,100.22,100.09,100.11,52655.0,99.2433,99.3325,99.2036,99.2235,52655.0
2017-10-26 15:10:00,100.11,100.17,100.09,100.13,51707.0,99.2235,99.2829,99.2036,99.2433,51707.0
2017-10-26 15:20:00,100.14,100.18,100.11,100.18,46312.0,99.2532,99.2928,99.2235,99.2928,46312.0
2017-10-26 15:30:00,100.17,100.25,100.16,100.24,58491.0,99.2829,99.3622,99.273,99.3523,58491.0
2017-10-26 15:40:00,100.24,100.25,100.15,100.19,123532.0,99.3523,99.3622,99.2631,99.3027,123532.0
2017-10-26 15:50:00,100.18,100.19,99.96,100.01,318895.0,99.2928,99.3027,99.0748,99.1243,318895.0
2017-10-27 09:30:00,100.72,101.66,100.54,101.34,195874.0,99.828,100.7597,99.6496,100.4426,195874.0
2017-10-27 09:40:00,101.35,101.49,100.96,101.22,147895.0,100.4525,100.5912,100.0659,100.3236,147895.0
2017-10-27 09:50:00,101.23,101.56,101.19,101.49,108424.0,100.3335,100.6606,100.2939,100.5912,108424.0
2017-10-27 10:00:00,101.5,101.86,101.35,101.72,149458.0,100.6011,100.958,100.4525,100.8192,149458.0
2017-10-27 10:10:00,101.73,101.86,101.47,101.79,163177.0,100.8291,100.958,100.5714,100.8886,163177.0
2017-10-27 10:20:00,101.79,101.98,101.39,101.41,127465.0,100.8886,101.0769,100.4921,100.5119,127465.0
2017-10-27 10:30:00,101.42,101.42,101.18,101.28,260355.0,100.5219,100.5219,100.284,100.3831,260355.0
2017-10-27 10:40:00,101.27,101.36,100.71,100.79,83605.0,100.3732,100.4624,99.8181,99.8974,83605.0
2017-10-27 10:50:00,100.75,100.92,100.61,100.61,65928.0,99.8578,100.0263,99.719,99.719,65928.0
2017-10-27 11:00:00,100.62,100.65,100.45,100.64,75232.0,99.7289,99.7587,99.5604,99.7488,75232.0
2017-10-27 11:10:00,100.64,100.69,100.35,100.37,63636.0,99.7488,99.7983,99.4613,99.4811,63636.0
2017-10-27 11:20:00,100.37,100.44,100.18,100.43,77546.0,99.4811,99.5505,99.2928,99.5406,77546.0
2017-10-27 11:30:00,100.43,100.55,100.41,100.53,52285.0,99.5406,99.6596,99.5208,99.6397,52285.0
2017-10-27 11:40:00,100.52,100.66,100.4,100.57,74293.0,99.6298,99.7686,99.5109,99.6794,74293.0
2017-10-27 11:50:00,100.57,100.58,100.42,100.44,53665.0,99.6794,99.6893,99.5307,99.5505,53665.0
2017-10-27 12:00:00,100.45,100.76,100.41,100.68,64380.0,99.5604,99.8677,99.5208,99.7884,64380.0
2017-10-27 12:10:00,100.64,100.69,100.55,100.58,46374.0,99.7488,99.7983,99.6596,99.6893,46374.0
2017-10-27 12:20:00,100.6,100.66,100.49,100.52,43973.0,99.7091,99.7686,99.6001,99.6298,43973.0
2017-10-27 12:30:00,100.51,100.62,100.42,100.62,51195.0,99.6199,99.7289,99.5307,99.7289,51195.0
2017-10-27 12:40:00,100.63,100.67,100.53,100.62,39655.0,99.7388,99.7785,99.6397,99.7289,39655.0
2017-10-27 12:50:00,100.62,100.65,100.5,100.51,50084.0,99.7289,99.7587,99.61,99.6199,50084.0
2017-10-27 13:00:00,100.51,100.64,100.51,100.63,21695.0,99.6199,99.7488,99.6199,99.7388,21695.0
2017-10-27 13:10:00,100.62,100.63,100.5,100.61,55758.0,99.7289,99.7388,99.61,99.719,55758.0
2017-10-27 13:20:00,100.61,100.65,100.5,100.57,77817.0,99.719,99.7587,99.61,99.6794,77817.0
2017-10-27 13:30:00,100.58,100.85,100.57,100.81,36588.0,99.6893,99.9569,99.6794,99.9173,36588.0
2017-10-27 13:40:00,100.82,100.82,100.74,100.8,29937.0,99.9272,99.9272,99.8479,99.9073,29937.0
2017-10-27 13:50:00,100.8,100.94,100.8,100.93,47308.0,99.9073,100.0461,99.9073,100.0362,47308.0
2017-10-27 14:00:00,100.92,101.03,100.85,100.85,42169.0,100.0263,100.1353,99.9569,99.9569,42169.0
2017-10-27 14:10:00,100.85,100.91,100.82,100.86,59837.0,99.9569,100.0164,99.9272,99.9668,59837.0
2017-10-27 14:20:00,100.86,100.87,100.61,100.65,48704.0,99.9668,99.9767,99.719,99.7587,48704.0
2017-10-27 14:30:00,100.67,100.74,100.58,100.63,45018.0,99.7785,99.8479,99.6893,99.7388,45018.0
2017-10-27 14:40:00,100.62,100.7,100.58,100.59,61013.0,99.7289,99.8082,99.6893,99.6992,61013.0
2017-10-27 14:50:00,100.59,100.82,100.58,100.78,38903.0,99.6992,99.9272,99.6893,99.8875,38903.0
2017-10-27 15:00:00,100.78,100.89,100.72,100.89,53009.0,99.8875,99.9965,99.828,99.9965,53009.0
2017-10-27 15:10:00,100.88,100.94,100.85,100.92,77331.0,99.9866,100.0461,99.9569,100.0263,77331.0
2017-10-27 15:20:00,100.92,100.93,100.75,100.75,74151.0,100.0263,100.0362,99.8578,99.8578,74151.0
2017-10-27 15:30:00,100.74,100.84,100.68,100.74,114087.0,99.8479,99.947,99.7884,99.8479,114087.0
2017-10-27 15:40:00,100.74,100.78,100.64,100.77,117118.0,99.8479,99.8875,99.7488,99.8776,117118.0
2017-10-27 15:50:00,100.77,100.81,100.59,100.69,331468.0,99.8776,99.9173,99.6992,99.7983,331468.0
2017-10-30 09:30:00,100.7,100.98,100.57,100.77,103423.0,99.8082,100.0857,99.6794,99.8776,103423.0
2017-10-30 09:40:00,100.76,100.8,100.41,100.51,76040.0,99.8677,99.9073,99.5208,99.6199,76040.0
2017-10-30 09:50:00,100.52,100.7,100.52,100.65,39407.0,99.6298,99.8082,99.6298,99.7587,39407.0
2017-10-30 10:00:00,100.65,100.74,100.55,100.7,34560.0,99.7587,99.8479,99.6596,99.8082,34560.0
2017-10-30 10:10:00,100.7,100.96,100.69,100.94,33979.0,99.8082,100.0659,99.7983,100.0461,33979.0
2017-10-30 10:20:00,100.95,100.96,100.78,100.91,63831.0,100.056,100.0659,99.8875,100.0164,63831.0
2017-10-30 10:30:00,100.91,100.92,100.78,100.83,23681.0,100.0164,100.0263,99.8875,99.9371,23681.0
2017-10-30 10:40:00,100.83,100.88,100.75,100.77,35560.0,99.9371,99.9866,99.8578,99.8776,35560.0
2017-10-30 10:50:00,100.77,100.83,100.71,100.83,40743.0,99.8776,99.9371,99.8181,99.9371,40743.0
2017-10-30 11:00:00,100.83,100.87,100.72,100.76,65468.0,99.9371,99.9767,99.828,99.8677,65468.0
2017-10-30 11:10:00,100.76,100.78,100.65,100.72,38684.0,99.8677,99.8875,99.7587,99.828,38684.0
2017-10-30 11:20:00,100.73,100.75,100.6,100.62,20491.0,99.838,99.8578,99.7091,99.7289,20491.0
2017-10-30 11:30:00,100.61,100.63,100.37,100.38,44407.0,99.719,99.7388,99.4811,99.4911,44407.0
2017-10-30 11:40:00,100.37,100.45,100.32,100.42,64423.0,99.4811,99.5604,99.4316,99.5307,64423.0
2017-10-30 11:50:00,100.41,100.41,100.19,100.19,38570.0,99.5208,99.5208,99.3027,99.3027,38570.0
2017-10-30 12:00:00,100.18,100.22,100.06,100.1,33226.0,99.2928,99.3325,99.1739,99.2135,33226.0
2017-10-30 12:10:00,100.08,100.1,99.93,99.95,39778.0,99.1937,99.2135,99.045,99.0649,39778.0
2017-10-30 12:20:00,99.94,100.28,99.91,100.22,25538.0,99.055,99.3919,99.0252,99.3325,25538.0
2017-10-30 12:30:00,100.21,100.36,100.21,100.32,29856.0,99.3226,99.4712,99.3226,99.4316,29856.0
2017-10-30 12:40:00,100.31,100.42,100.27,100.38,17591.0,99.4217,99.5307,99.382,99.4911,17591.0
2017-10-30 12:50:00,100.39,100.45,100.31,100.42,19451.0,99.501,99.5604,99.4217,99.5307,19451.0
2017-10-30 13:00:00,100.41,100.61,100.38,100.59,20498.0,99.5208,99.719,99.4911,99.6992,20498.0
2017-10-30 13:10:00,100.63,100.73,100.58,100.61,15076.0,99.7388,99.838,99.6893,99.719,15076.0
2017-10-30 13:20:00,100.61,100.63,100.54,100.58,15344.0,99.719,99.7388,99.6496,99.6893,15344.0
2017-10-30 13:30:00,100.59,100.59,100.36,100.46,18839.0,99.6992,99.6992,99.4712,99.5704,18839.0
2017-10-30 13:40:00,100.46,100.48,100.41,100.43,13043.0,99.5704,99.5902,99.5208,99.5406,13043.0
2017-10-30 13:50:00,100.41,100.41,100.27,100.31,23828.0,99.5208,99.5208,99.382,99.4217,23828.0
2017-10-30 14:00:00,100.29,100.47,100.28,100.46,20466.0,99.4019,99.5803,99.3919,99.5704,20466.0
2017-10-30 14:10:00,100.45,100.69,100.45,100.66,26708.0,99.5604,99.7983,99.5604,99.7686,26708.0
2017-10-30 14:20:00,100.66,100.66,100.48,100.5,31770.0,99.7686,99.7686,99.5902,99.61,31770.0
2017-10-30 14:30:00,100.49,100.59,100.44,100.47,36834.0,99.6001,99.6992,99.5505,99.5803,36834.0
2017-10-30 14:40:00,100.47,100.48,100.36,100.44,42729.0,99.5803,99.5902,99.4712,99.5505,42729.0
2017-10-30 14:50:00,100.43,100.46,100.39,100.44,32940.0,99.5406,99.5704,99.501,99.5505,32940.0
2017-10-30 15:00:00,100.45,100.46,100.33,100.38,37570.0,99.5604,99.5704,99.4415,99.4911,37570.0
2017-10-30 15:10:00,100.38,100.4,100.26,100.31,52812.0,99.4911,99.5109,99.3721,99.4217,52812.0
2017-10-30 15:20:00,100.31,100.52,100.31,100.49,48503.0,99.4217,99.6298,99.4217,99.6001,48503.0
2017-10-30 15:30:00,100.5,100.58,100.42,100.58,56545.0,99.61,99.6893,99.5307,99.6893,56545.0
2017-10-30 15:40:00,100.58,100.74,100.56,100.69,86785.0,99.6893,99.8479,99.6695,99.7983,86785.0
2017-10-30 15:50:00,100.69,100.8,100.69,100.7,208734.0,99.7983,99.9073,99.7983,99.8082,208734.0
2017-10-31 09:30:00,101.13,101.5,100.84,101.38,139860.0,100.2344,100.6011,99.947,100.4822,139860.0
2017-10-31 09:40:00,101.39,101.85,101.39,101.74,122363.0,100.4921,100.948,100.4921,100.839,122363.0
2017-10-31 09:50:00,101.78,101.97,101.7,101.95,138441.0,100.8787,101.067,100.7994,101.0472,138441.0
2017-10-31 10:00:00,101.91,102.1,101.7,102.04,130740.0,101.0075,101.1958,100.7994,101.1364,130740.0
2017-10-31 10:10:00,102.02,102.09,101.81,101.97,86125.0,101.1165,101.1859,100.9084,101.067,86125.0
2017-10-31 10:20:00,101.96,102.04,101.85,101.87,149234.0,101.0571,101.1364,100.948,100.9679,149234.0
2017-10-31 10:30:00,101.86,101.87,101.67,101.79,71780.0,100.958,100.9679,100.7696,100.8886,71780.0
2017-10-31 10:40:00,101.78,101.82,101.64,101.69,101655.0,100.8787,100.9183,100.7399,100.7895,101655.0
2017-10-31 10:50:00,101.7,101.75,101.61,101.7,87122.0,100.7994,100.8489,100.7102,100.7994,87122.0
2017-10-31 11:00:00,101.69,102.09,101.68,102.0,101748.0,100.7895,101.1859,100.7795,101.0967,101748.0
2017-10-31 11:10:00,101.99,102.06,101.94,102.03,93057.0,101.0868,101.1562,101.0372,101.1264,93057.0
2017-10-31 11:20:00,102.04,102.28,101.98,102.28,122953.0,101.1364,101.3742,101.0769,101.3742,122953.0
2017-10-31 11:30:00,102.27,102.3,102.16,102.18,40104.0,101.3643,101.3941,101.2553,101.2751,40104.0
2017-10-31 11:40:00,102.19,102.36,102.18,102.35,58098.0,101.285,101.4535,101.2751,101.4436,58098.0
2017-10-31 11:50:00,102.35,102.35,102.11,102.19,51284.0,101.4436,101.4436,101.2057,101.285,51284.0
2017-10-31 12:00:00,102.19,102.25,101.94,102.2,110003.0,101.285,101.3445,101.0372,101.2949,110003.0
2017-10-31 12:10:00,102.21,102.24,101.92,101.95,49524.0,101.3049,101.3346,101.0174,101.0472,49524.0
2017-10-31 12:20:00,101.99,102.04,101.89,102.0,35626.0,101.0868,101.1364,100.9877,101.0967,35626.0
2017-10-31 12:30:00,101.99,102.33,101.98,102.29,262722.0,101.0868,101.4238,101.0769,101.3841,262722.0
2017-10-31 12:40:00,102.29,102.34,102.23,102.3,159752.0,101.3841,101.4337,101.3247,101.3941,159752.0
2017-10-31 12:50:00,102.3,102.33,102.2,102.28,87980.0,101.3941,101.4238,101.2949,101.3742,87980.0
2017-10-31 13:00:00,102.25,102.32,102.25,102.29,75311.0,101.3445,101.4139,101.3445,101.3841,75311.0
2017-10-31 13:10:00,102.29,102.3,102.12,102.12,73523.0,101.3841,101.3941,101.2157,101.2157,73523.0
2017-10-31 13:20:00,102.13,102.18,102.1,102.13,125075.0,101.2256,101.2751,101.1958,101.2256,125075.0
2017-10-31 13:30:00,102.1,102.15,102.07,102.15,53003.0,101.1958,101.2454,101.1661,101.2454,53003.0
2017-10-31 13:40:00,102.15,102.28,102.13,102.26,62342.0,101.2454,101.3742,101.2256,101.3544,62342.0
2017-10-31 13:50:00,102.27,102.31,102.26,102.28,100912.0,101.3643,101.404,101.3544,101.3742,100912.0
2017-10-31 14:00:00,102.29,102.4,102.28,102.39,70706.0,101.3841,101.4932,101.3742,101.4833,70706.0
2017-10-31 14:10:00,102.38,102.44,102.33,102.4,37996.0,101.4733,101.5328,101.4238,101.4932,37996.0
2017-10-31 14:20:00,102.4,102.45,102.36,102.43,106473.0,101.4932,101.5427,101.4535,101.5229,106473.0
2017-10-31 14:30:00,102.42,102.44,102.32,102.4,54634.0,101.513,101.5328,101.4139,101.4932,54634.0
2017-10-31 14:40:00,102.4,102.4,102.22,102.23,91211.0,101.4932,101.4932,101.3148,101.3247,91211.0
2017-10-31 14:50:00,102.23,102.35,102.22,102.3,56255.0,101.3247,101.4436,101.3148,101.3941,56255.0
2017-10-31 15:00:00,102.3,102.41,102.3,102.31,96096.0,101.3941,101.5031,101.3941,101.404,96096.0
2017-10-31 15:10:00,102.31,102.41,102.29,102.34,101566.0,101.404,101.5031,101.3841,101.4337,101566.0
2017-10-31 15:20:00,102.34,102.44,102.33,102.4,93844.0,101.4337,101.5328,101.4238,101.4932,93844.0
2017-10-31 15:30:00,102.4,102.43,102.35,102.36,106953.0,101.4932,101.5229,101.4436,101.4535,106953.0
2017-10-31 15:40:00,102.36,102.4,102.3,102.39,188362.0,101.4535,101.4932,101.3941,101.4833,188362.0
2017-10-31 15:50:00,102.39,102.41,102.28,102.33,338767.0,101.4833,101.5031,101.3742,101.4238,338767.0
2017-11-01 09:30:00,103.67,103.92,102.92,103.04,371556.0,102.7519,102.9997,102.0086,102.1275,371556.0
2017-11-01 09:40:00,103.02,103.03,102.47,102.76,232425.0,102.1077,102.1176,101.5626,101.85,232425.0
2017-11-01 09:50:00,102.76,102.91,102.29,102.44,124152.0,101.85,101.9987,101.3841,101.5328,124152.0
2017-11-01 10:00:00,102.44,102.71,102.17,102.65,100521.0,101.5328,101.8004,101.2652,101.741,100521.0
2017-11-01 10:10:00,102.63,102.63,101.89,101.96,134136.0,101.7211,101.7211,100.9877,101.0571,134136.0
2017-11-01 10:20:00,101.94,102.31,101.9,102.18,91995.0,101.0372,101.404,100.9976,101.2751,91995.0
2017-11-01 10:30:00,102.19,102.45,102.19,102.25,80762.0,101.285,101.5427,101.285,101.3445,80762.0
2017-11-01 10:40:00,102.25,102.33,102.08,102.2,57292.0,101.3445,101.4238,101.176,101.2949,57292.0
2017-11-01 10:50:00,102.18,102.3,102.12,102.19,64792.0,101.2751,101.3941,101.2157,101.285,64792.0
2017-11-01 11:00:00,102.2,102.4,102.2,102.2,54277.0,101.2949,101.4932,101.2949,101.2949,54277.0
2017-11-01 11:10:00,102.21,102.31,102.15,102.23,45202.0,101.3049,101.404,101.2454,101.3247,45202.0
2017-11-01 11:20:00,102.24,102.3,102.03,102.03,55432.0,101.3346,101.3941,101.1264,101.1264,55432.0
2017-11-01 11:30:00,102.0,102.02,101.8,101.96,76364.0,101.0967,101.1165,100.8985,101.0571,76364.0
2017-11-01 11:40:00,101.98,102.05,101.79,101.82,53487.0,101.0769,101.1463,100.8886,100.9183,53487.0
2017-11-01 11:50:00,101.79,101.83,101.48,101.57,112847.0,100.8886,100.9282,100.5813,100.6705,112847.0
2017-11-01 12:00:00,101.59,101.88,101.58,101.8,49351.0,100.6903,100.9778,100.6804,100.8985,49351.0
2017-11-01 12:10:00,101.81,101.91,101.72,101.79,42873.0,100.9084,101.0075,100.8192,100.8886,42873.0
2017-11-01 12:20:00,101.79,101.87,101.74,101.79,39927.0,100.8886,100.9679,100.839,100.8886,39927.0
2017-11-01 12:30:00,101.8,101.87,101.66,101.7,55907.0,100.8985,100.9679,100.7597,100.7994,55907.0
2017-11-01 12:40:00,101.7,101.7,101.38,101.6,107942.0,100.7994,100.7994,100.4822,100.7003,107942.0
2017-11-01 12:50:00,101.6,101.74,101.59,101.62,32049.0,100.7003,100.839,100.6903,100.7201,32049.0
2017-11-01 13:00:00,101.62,101.63,101.34,101.39,33305.0,100.7201,100.73,100.4426,100.4921,33305.0
2017-11-01 13:10:00,101.39,101.46,101.3,101.32,46811.0,100.4921,100.5615,100.4029,100.4227,46811.0
2017-11-01 13:20:00,101.3,101.47,101.3,101.46,35422.0,100.4029,100.5714,100.4029,100.5615,35422.0
2017-11-01 13:30:00,101.47,101.5,101.32,101.37,44468.0,100.5714,100.6011,100.4227,100.4723,44468.0
2017-11-01 13:40:00,101.38,101.57,101.35,101.5,30585.0,100.4822,100.6705,100.4525,100.6011,30585.0
2017-11-01 13:50:00,101.5,101.69,101.47,101.59,45804.0,100.6011,100.7895,100.5714,100.6903,45804.0
2017-11-01 14:00:00,101.59,101.74,101.56,101.59,40388.0,100.6903,100.839,100.6606,100.6903,40388.0
2017-11-01 14:10:00,101.58,101.75,101.54,101.62,46628.0,100.6804,100.8489,100.6408,100.7201,46628.0
2017-11-01 14:20:00,101.61,101.67,101.5,101.57,39964.0,100.7102,100.7696,100.6011,100.6705,39964.0
2017-11-01 14:30:00,101.57,101.85,101.55,101.82,42369.0,100.6705,100.948,100.6507,100.9183,42369.0
2017-11-01 14:40:00,101.84,101.89,101.8,101.87,35932.0,100.9381,100.9877,100.8985,100.9679,35932.0
2017-11-01 14:50:00,101.86,101.94,101.82,101.9,43929.0,100.958,101.0372,100.9183,100.9976,43929.0
2017-11-01 15:00:00,101.89,101.94,101.78,101.92,52813.0,100.9877,101.0372,100.8787,101.0174,52813.0
2017-11-01 15:10:00,101.92,102.02,101.91,101.93,52522.0,101.0174,101.1165,101.0075,101.0273,52522.0
2017-11-01 15:20:00,101.94,101.97,101.9,101.94,55340.0,101.0372,101.067,100.9976,101.0372,55340.0
2017-11-01 15:30:00,101.94,102.03,101.93,101.97,77618.0,101.0372,101.1264,101.0273,101.067,77618.0
2017-11-01 15:40:00,101.97,102.06,101.97,102.01,140592.0,101.067,101.1562,101.067,101.1066,140592.0
2017-11-01 15:50:00,102.01,102.1,101.9,101.96,245693.0,101.1066,101.1958,100.9976,101.0571,245693.0
2017-11-02 09:30:00,102.05,102.43,102.0,102.3,99391.0,101.1463,101.5229,101.0967,101.3941,99391.0
2017-11-02 09:40:00,102.29,102.55,102.17,102.3,61364.0,101.3841,101.6418,101.2652,101.3941,61364.0
2017-11-02 09:50:00,102.31,102.34,101.8,102.33,72882.0,101.404,101.4337,100.8985,101.4238,72882.0
2017-11-02 10:00:00,102.31,102.49,102.16,102.26,126073.0,101.404,101.5824,101.2553,101.3544,126073.0
2017-11-02 10:10:00,102.26,102.37,101.76,102.25,100628.0,101.3544,101.4634,100.8588,101.3445,100628.0
2017-11-02 10:20:00,102.21,102.41,102.11,102.35,63681.0,101.3049,101.5031,101.2057,101.4436,63681.0
2017-11-02 10:30:00,102.33,102.57,102.27,102.51,48992.0,101.4238,101.6617,101.3643,101.6022,48992.0
2017-11-02 10:40:00,102.52,102.84,102.52,102.67,51114.0,101.6121,101.9293,101.6121,101.7608,51114.0
2017-11-02 10:50:00,102.68,102.77,102.47,102.62,69821.0,101.7707,101.8599,101.5626,101.7112,69821.0
2017-11-02 11:00:00,102.62,102.8,102.61,102.79,42052.0,101.7112,101.8896,101.7013,101.8797,42052.0
2017-11-02 11:10:00,102.81,102.91,102.72,102.75,60530.0,101.8995,101.9987,101.8103,101.8401,60530.0
2017-11-02 11:20:00,102.74,102.76,102.55,102.63,60842.0,101.8302,101.85,101.6418,101.7211,60842.0
2017-11-02 11:30:00,102.63,102.65,102.14,102.18,42384.0,101.7211,101.741,101.2355,101.2751,42384.0
2017-11-02 11:40:00,102.2,102.47,102.2,102.45,44071.0,101.2949,101.5626,101.2949,101.5427,44071.0
2017-11-02 11:50:00,102.45,102.85,102.45,102.85,40429.0,101.5427,101.9392,101.5427,101.9392,40429.0
2017-11-02 12:00:00,102.86,102.87,102.76,102.81,36611.0,101.9491,101.959,101.85,101.8995,36611.0
2017-11-02 12:10:00,102.81,102.83,102.55,102.57,34028.0,101.8995,101.9194,101.6418,101.6617,34028.0
2017-11-02 12:20:00,102.57,102.84,102.54,102.84,40801.0,101.6617,101.9293,101.6319,101.9293,40801.0
2017-11-02 12:30:00,102.83,102.88,102.78,102.81,68310.0,101.9194,101.9689,101.8698,101.8995,68310.0
2017-11-02 12:40:00,102.81,102.96,102.79,102.94,28496.0,101.8995,102.0482,101.8797,102.0284,28496.0
2017-11-02 12:50:00,102.92,103.14,102.91,102.99,38596.0,102.0086,102.2266,101.9987,102.0779,38596.0
2017-11-02 13:00:00,102.99,103.28,102.99,103.2,37633.0,102.0779,102.3654,102.0779,102.2861,37633.0
2017-11-02 13:10:00,103.22,103.25,103.09,103.15,25426.0,102.3059,102.3356,102.1771,102.2365,25426.0
2017-11-02 13:20:00,103.15,103.24,103.15,103.21,26993.0,102.2365,102.3257,102.2365,102.296,26993.0
2017-11-02 13:30:00,103.2,103.23,103.0,103.04,60322.0,102.2861,102.3158,102.0879,102.1275,60322.0
2017-11-02 13:40:00,103.04,103.11,103.01,103.08,26902.0,102.1275,102.1969,102.0978,102.1672,26902.0
2017-11-02 13:50:00,103.07,103.15,103.05,103.11,36691.0,102.1572,102.2365,102.1374,102.1969,36691.0
2017-11-02 14:00:00,103.1,103.22,103.08,103.19,35419.0,102.187,102.3059,102.1672,102.2762,35419.0
2017-11-02 14:10:00,103.19,103.25,103.18,103.25,30307.0,102.2762,102.3356,102.2663,102.3356,30307.0
2017-11-02 14:20:00,103.24,103.33,103.19,103.31,45302.0,102.3257,102.4149,102.2762,102.3951,45302.0
2017-11-02 14:30:00,103.31,103.35,103.23,103.23,50160.0,102.3951,102.4348,102.3158,102.3158,50160.0
2017-11-02 14:40:00,103.23,103.32,103.19,103.29,55717.0,102.3158,102.405,102.2762,102.3753,55717.0
2017-11-02 14:50:00,103.3,103.37,103.23,103.23,57775.0,102.3852,102.4546,102.3158,102.3158,57775.0
2017-11-02 15:00:00,103.22,103.24,103.0,103.0,63725.0,102.3059,102.3257,102.0879,102.0879,63725.0
2017-11-02 15:10:00,103.0,103.01,102.65,102.68,80865.0,102.0879,102.0978,101.741,101.7707,80865.0
2017-11-02 15:20:00,102.69,102.79,102.68,102.72,85770.0,101.7806,101.8797,101.7707,101.8103,85770.0
2017-11-02 15:30:00,102.71,102.94,102.7,102.72,110604.0,101.8004,102.0284,101.7905,101.8103,110604.0
2017-11-02 15:40:00,102.72,102.82,102.6,102.65,156147.0,101.8103,101.9095,101.6914,101.741,156147.0
2017-11-02 15:50:00,102.65,102.71,102.47,102.6,418592.0,101.741,101.8004,101.5626,101.6914,418592.0
2017-11-03 09:30:00,102.86,103.07,102.16,102.16,97533.0,101.9491,102.1572,101.2553,101.2553,97533.0
2017-11-03 09:40:00,102.17,102.24,101.71,102.12,100664.0,101.2652,101.3346,100.8093,101.2157,100664.0
2017-11-03 09:50:00,102.11,102.2,101.93,101.93,49123.0,101.2057,101.2949,101.0273,101.0273,49123.0
2017-11-03 10:00:00,101.93,102.0,101.76,101.83,82670.0,101.0273,101.0967,100.8588,100.9282,82670.0
2017-11-03 10:10:00,101.83,101.92,101.7,101.85,83723.0,100.9282,101.0174,100.7994,100.948,83723.0
2017-11-03 10:20:00,101.85,102.13,101.83,102.1,110960.0,100.948,101.2256,100.9282,101.1958,110960.0
2017-11-03 10:30:00,102.14,102.19,101.86,101.97,70341.0,101.2355,101.285,100.958,101.067,70341.0
2017-11-03 10:40:00,101.98,102.08,101.93,101.97,81058.0,101.0769,101.176,101.0273,101.067,81058.0
2017-11-03 10:50:00,101.97,102.19,101.96,102.16,73741.0,101.067,101.285,101.0571,101.2553,73741.0
2017-11-03 11:00:00,102.16,102.16,101.95,101.95,56297.0,101.2553,101.2553,101.0472,101.0472,56297.0
2017-11-03 11:10:00,101.94,102.0,101.87,101.98,42549.0,101.0372,101.0967,100.9679,101.0769,42549.0
2017-11-03 11:20:00,101.99,102.21,101.99,102.14,100964.0,101.0868,101.3049,101.0868,101.2355,100964.0
2017-11-03 11:30:00,102.14,102.2,102.07,102.09,36405.0,101.2355,101.2949,101.1661,101.1859,36405.0
2017-11-03 11:40:00,102.08,102.26,102.0,102.24,67171.0,101.176,101.3544,101.0967,101.3346,67171.0
2017-11-03 11:50:00,102.25,102.29,102.2,102.25,62701.0,101.3445,101.3841,101.2949,101.3445,62701.0
2017-11-03 12:00:00,102.25,102.28,102.21,102.24,67865.0,101.3445,101.3742,101.3049,101.3346,67865.0
2017-11-03 12:10:00,102.25,102.41,102.22,102.35,54602.0,101.3445,101.5031,101.3148,101.4436,54602.0
2017-11-03 12:20:00,102.36,102.44,102.27,102.36,44111.0,101.4535,101.5328,101.3643,101.4535,44111.0
2017-11-03 12:30:00,102.36,102.49,102.33,102.41,57619.0,101.4535,101.5824,101.4238,101.5031,57619.0
2017-11-03 12:40:00,102.4,102.61,102.4,102.57,68241.0,101.4932,101.7013,101.4932,101.6617,68241.0
2017-11-03 12:50:00,102.59,102.6,102.47,102.5,34337.0,101.6815,101.6914,101.5626,101.5923,34337.0
2017-11-03 13:00:00,102.5,102.58,102.48,102.58,114046.0,101.5923,101.6716,101.5725,101.6716,114046.0
2017-11-03 13:10:00,102.58,102.84,102.58,102.62,61913.0,101.6716,101.9293,101.6716,101.7112,61913.0
2017-11-03 13:20:00,102.62,102.64,102.53,102.56,60691.0,101.7112,101.731,101.622,101.6518,60691.0
2017-11-03 13:30:00,102.55,102.6,102.42,102.6,56012.0,101.6418,101.6914,101.513,101.6914,56012.0
2017-11-03 13:40:00,102.6,102.65,102.52,102.55,32244.0,101.6914,101.741,101.6121,101.6418,32244.0
2017-11-03 13:50:00,102.55,102.63,102.53,102.55,28844.0,101.6418,101.7211,101.622,101.6418,28844.0
2017-11-03 14:00:00,102.54,102.68,102.52,102.68,37812.0,101.6319,101.7707,101.6121,101.7707,37812.0
2017-11-03 14:10:00,102.69,102.73,102.63,102.71,38622.0,101.7806,101.8202,101.7211,101.8004,38622.0
2017-11-03 14:20:00,102.72,102.78,102.69,102.75,30012.0,101.8103,101.8698,101.7806,101.8401,30012.0
2017-11-03 14:30:00,102.76,102.82,102.71,102.81,40467.0,101.85,101.9095,101.8004,101.8995,40467.0
2017-11-03 14:40:00,102.81,102.81,102.72,102.8,31205.0,101.8995,101.8995,101.8103,101.8896,31205.0
2017-11-03 14:50:00,102.79,102.9,102.79,102.85,40140.0,101.8797,101.9887,101.8797,101.9392,40140.0
2017-11-03 15:00:00,102.84,102.87,102.65,102.69,41949.0,101.9293,101.959,101.741,101.7806,41949.0
2017-11-03 15:10:00,102.69,102.71,102.55,102.55,52120.0,101.7806,101.8004,101.6418,101.6418,52120.0
2017-11-03 15:20:00,102.55,102.58,102.48,102.48,58641.0,101.6418,101.6716,101.5725,101.5725,58641.0
2017-11-03 15:30:00,102.48,102.57,102.46,102.57,98631.0,101.5725,101.6617,101.5526,101.6617,98631.0
2017-11-03 15:40:00,102.56,102.69,102.55,102.67,95180.0,101.6518,101.7806,101.6418,101.7608,95180.0
2017-11-03 15:50:00,102.67,102.7,102.57,102.69,261701.0,101.7608,101.7905,101.6617,101.7806,261701.0
2017-11-06 09:30:00,102.92,103.14,102.63,102.63,112054.0,102.0086,102.2266,101.7211,101.7211,112054.0
2017-11-06 09:40:00,102.66,102.97,102.6,102.84,92302.0,101.7509,102.0581,101.6914,101.9293,92302.0
2017-11-06 09:50:00,102.84,102.94,102.74,102.89,89080.0,101.9293,102.0284,101.8302,101.9788,89080.0
2017-11-06 10:00:00,102.9,102.93,102.8,102.89,87356.0,101.9887,102.0185,101.8896,101.9788,87356.0
2017-11-06 10:10:00,102.88,102.91,102.53,102.75,69555.0,101.9689,101.9987,101.622,101.8401,69555.0
2017-11-06 10:20:00,102.76,102.82,102.7,102.79,71234.0,101.85,101.9095,101.7905,101.8797,71234.0
2017-11-06 10:30:00,102.8,102.8,102.46,102.6,78650.0,101.8896,101.8896,101.5526,101.6914,78650.0
2017-11-06 10:40:00,102.61,102.72,102.51,102.63,133237.0,101.7013,101.8103,101.6022,101.7211,133237.0
2017-11-06 10:50:00,102.62,102.67,102.42,102.42,55952.0,101.7112,101.7608,101.513,101.513,55952.0
2017-11-06 11:00:00,102.41,102.47,102.28,102.28,58723.0,101.5031,101.5626,101.3742,101.3742,58723.0
2017-11-06 11:10:00,102.28,102.32,102.17,102.17,51812.0,101.3742,101.4139,101.2652,101.2652,51812.0
2017-11-06 11:20:00,102.17,102.2,102.09,102.11,68529.0,101.2652,101.2949,101.1859,101.2057,68529.0
2017-11-06 11:30:00,102.12,102.14,101.9,101.95,66725.0,101.2157,101.2355,100.9976,101.0472,66725.0
2017-11-06 11:40:00,101.95,101.98,101.83,101.95,106222.0,101.0472,101.0769,100.9282,101.0472,106222.0
2017-11-06 11:50:00,101.94,101.94,101.78,101.85,66055.0,101.0372,101.0372,100.8787,100.948,66055.0
2017-11-06 12:00:00,101.86,101.89,101.79,101.81,44901.0,100.958,100.9877,100.8886,100.9084,44901.0
2017-11-06 12:10:00,101.82,101.87,101.8,101.87,36654.0,100.9183,100.9679,100.8985,100.9679,36654.0
2017-11-06 12:20:00,101.87,101.87,101.58,101.59,68945.0,100.9679,100.9679,100.6804,100.6903,68945.0
2017-11-06 12:30:00,101.6,101.69,101.59,101.67,58261.0,100.7003,100.7895,100.6903,100.7696,58261.0
2017-11-06 12:40:00,101.67,101.92,101.65,101.89,47331.0,100.7696,101.0174,100.7498,100.9877,47331.0
2017-11-06 12:50:00,101.89,101.91,101.82,101.82,20346.0,100.9877,101.0075,100.9183,100.9183,20346.0
2017-11-06 13:00:00,101.82,102.0,101.81,101.98,62815.0,100.9183,101.0967,100.9084,101.0769,62815.0
2017-11-06 13:10:00,101.98,102.13,101.95,102.0,44799.0,101.0769,101.2256,101.0472,101.0967,44799.0
2017-11-06 13:20:00,102.02,102.02,101.86,101.87,37657.0,101.1165,101.1165,100.958,100.9679,37657.0
2017-11-06 13:30:00,101.87,101.91,101.68,101.73,43701.0,100.9679,101.0075,100.7795,100.8291,43701.0
2017-11-06 13:40:00,101.72,101.79,101.69,101.71,50625.0,100.8192,100.8886,100.7895,100.8093,50625.0
2017-11-06 13:50:00,101.71,102.07,101.71,102.02,85606.0,100.8093,101.1661,100.8093,101.1165,85606.0
2017-11-06 14:00:00,102.03,102.13,101.88,102.07,68193.0,101.1264,101.2256,100.9778,101.1661,68193.0
2017-11-06 14:10:00,102.07,102.38,102.0,102.24,189776.0,101.1661,101.4733,101.0967,101.3346,189776.0
2017-11-06 14:20:00,102.23,102.45,102.11,102.16,140685.0,101.3247,101.5427,101.2057,101.2553,140685.0
2017-11-06 14:30:00,102.18,102.42,102.17,102.36,82798.0,101.2751,101.513,101.2652,101.4535,82798.0
2017-11-06 14:40:00,102.37,102.46,102.28,102.36,109760.0,101.4634,101.5526,101.3742,101.4535,109760.0
2017-11-06 14:50:00,102.37,102.41,102.26,102.27,42534.0,101.4634,101.5031,101.3544,101.3643,42534.0
2017-11-06 15:00:00,102.27,102.32,102.23,102.27,72217.0,101.3643,101.4139,101.3247,101.3643,72217.0
2017-11-06 15:10:00,102.27,102.44,102.26,102.41,86880.0,101.3643,101.5328,101.3544,101.5031,86880.0
2017-11-06 15:20:00,102.4,102.49,102.36,102.48,57659.0,101.4932,101.5824,101.4535,101.5725,57659.0
2017-11-06 15:30:00,102.48,102.5,102.33,102.4,81936.0,101.5725,101.5923,101.4238,101.4932,81936.0
2017-11-06 15:40:00,102.4,102.43,102.25,102.33,113397.0,101.4932,101.5229,101.3445,101.4238,113397.0
2017-11-06 15:50:00,102.33,102.47,102.23,102.38,503850.0,101.4238,101.5626,101.3247,101.4733,503850.0
2017-11-07 09:30:00,104.93,105.0,102.95,103.15,599711.0,104.0008,104.0701,102.0383,102.2365,599711.0
2017-11-07 09:40:00,103.15,103.33,102.51,102.57,263192.0,102.2365,102.4149,101.6022,101.6617,263192.0
2017-11-07 09:50:00,102.57,103.07,102.4,102.8,206363.0,101.6617,102.1572,101.4932,101.8896,206363.0
2017-11-07 10:00:00,102.8,102.84,102.02,102.29,251391.0,101.8896,101.9293,101.1165,101.3841,251391.0
2017-11-07 10:10:00,102.3,102.76,102.12,102.59,162106.0,101.3941,101.85,101.2157,101.6815,162106.0
2017-11-07 10:20:00,102.59,102.76,102.3,102.42,177310.0,101.6815,101.85,101.3941,101.513,177310.0
2017-11-07 10:30:00,102.42,102.75,102.39,102.49,129201.0,101.513,101.8401,101.4833,101.5824,129201.0
2017-11-07 10:40:00,102.49,102.51,102.04,102.04,75289.0,101.5824,101.6022,101.1364,101.1364,75289.0
2017-11-07 10:50:00,102.04,102.25,102.04,102.2,92617.0,101.1364,101.3445,101.1364,101.2949,92617.0
2017-11-07 11:00:00,102.22,102.41,102.17,102.38,42548.0,101.3148,101.5031,101.2652,101.4733,42548.0
2017-11-07 11:10:00,102.41,102.63,102.35,102.36,48556.0,101.5031,101.7211,101.4436,101.4535,48556.0
2017-11-07 11:20:00,102.35,102.73,102.32,102.68,71129.0,101.4436,101.8202,101.4139,101.7707,71129.0
2017-11-07 11:30:00,102.69,102.95,102.59,102.87,84763.0,101.7806,102.0383,101.6815,101.959,84763.0
2017-11-07 11:40:00,102.87,102.92,102.76,102.76,48809.0,101.959,102.0086,101.85,101.85,48809.0
2017-11-07 11:50:00,102.77,102.8,102.3,102.37,108619.0,101.8599,101.8896,101.3941,101.4634,108619.0
2017-11-07 12:00:00,102.36,102.52,102.26,102.42,58448.0,101.4535,101.6121,101.3544,101.513,58448.0
2017-11-07 12:10:00,102.4,102.46,102.26,102.4,68536.0,101.4932,101.5526,101.3544,101.4932,68536.0
2017-11-07 12:20:00,102.4,102.44,102.27,102.34,52347.0,101.4932,101.5328,101.3643,101.4337,52347.0
2017-11-07 12:30:00,102.34,102.67,102.3,102.6,53812.0,101.4337,101.7608,101.3941,101.6914,53812.0
2017-11-07 12:40:00,102.59,102.78,102.58,102.64,50669.0,101.6815,101.8698,101.6716,101.731,50669.0
2017-11-07 12:50:00,102.64,102.74,102.59,102.64,41529.0,101.731,101.8302,101.6815,101.731,41529.0
2017-11-07 13:00:00,102.64,102.65,102.45,102.5,50061.0,101.731,101.741,101.5427,101.5923,50061.0
2017-11-07 13:10:00,102.52,102.55,102.48,102.51,42151.0,101.6121,101.6418,101.5725,101.6022,42151.0
2017-11-07 13:20:00,102.5,102.59,102.47,102.58,39533.0,101.5923,101.6815,101.5626,101.6716,39533.0
2017-11-07 13:30:00,102.57,102.69,102.56,102.69,43474.0,101.6617,101.7806,101.6518,101.7806,43474.0
2017-11-07 13:40:00,102.69,102.71,102.47,102.47,73438.0,101.7806,101.8004,101.5626,101.5626,73438.0
2017-11-07 13:50:00,102.49,102.52,102.34,102.37,67069.0,101.5824,101.6121,101.4337,101.4634,67069.0
2017-11-07 14:00:00,102.36,102.38,102.17,102.23,57786.0,101.4535,101.4733,101.2652,101.3247,57786.0
2017-11-07 14:10:00,102.23,102.26,102.02,102.11,70347.0,101.3247,101.3544,101.1165,101.2057,70347.0
2017-11-07 14:20:00,102.1,102.46,101.75,102.19,253438.0,101.1958,101.5526,100.8489,101.285,253438.0
2017-11-07 14:30:00,102.2,102.69,102.18,102.6,95488.0,101.2949,101.7806,101.2751,101.6914,95488.0
2017-11-07 14:40:00,102.59,102.62,102.4,102.46,65548.0,101.6815,101.7112,101.4932,101.5526,65548.0
2017-11-07 14:50:00,102.43,102.51,102.37,102.39,46494.0,101.5229,101.6022,101.4634,101.4833,46494.0
2017-11-07 15:00:00,102.38,102.45,102.27,102.36,102323.0,101.4733,101.5427,101.3643,101.4535,102323.0
2017-11-07 15:10:00,102.37,102.47,102.28,102.45,67370.0,101.4634,101.5626,101.3742,101.5427,67370.0
2017-11-07 15:20:00,102.45,102.55,102.4,102.47,138409.0,101.5427,101.6418,101.4932,101.5626,138409.0
2017-11-07 15:30:00,102.48,102.62,102.47,102.59,108066.0,101.5725,101.7112,101.5626,101.6815,108066.0
2017-11-07 15:40:00,102.59,102.66,102.51,102.6,108181.0,101.6815,101.7509,101.6022,101.6914,108181.0
2017-11-07 15:50:00,102.6,102.74,102.53,102.72,303627.0,101.6914,101.8302,101.622,101.8103,303627.0
2017-11-08 09:30:00,102.95,103.76,102.9,103.48,258686.0,102.0383,102.8411,101.9887,102.5636,258686.0
2017-11-08 09:40:00,103.43,103.97,103.37,103.55,192190.0,102.5141,103.0493,102.4546,102.633,192190.0
2017-11-08 09:50:00,103.55,103.94,103.36,103.94,134141.0,102.633,103.0195,102.4447,103.0195,134141.0
2017-11-08 10:00:00,103.94,104.43,103.7,104.39,213137.0,103.0195,103.5052,102.7817,103.4655,213137.0
2017-11-08 10:10:00,104.39,104.68,104.14,104.55,203030.0,103.4655,103.753,103.2178,103.6241,203030.0
2017-11-08 10:20:00,104.57,104.75,104.32,104.64,133709.0,103.644,103.8224,103.3962,103.7133,133709.0
2017-11-08 10:30:00,104.64,104.74,104.49,104.67,122031.0,103.7133,103.8124,103.5647,103.7431,122031.0
2017-11-08 10:40:00,104.67,104.81,104.55,104.6,136381.0,103.7431,103.8818,103.6241,103.6737,136381.0
2017-11-08 10:50:00,104.6,105.07,104.57,104.97,177724.0,103.6737,104.1395,103.644,104.0404,177724.0
2017-11-08 11:00:00,105.0,105.25,104.97,105.06,122961.0,104.0701,104.3179,104.0404,104.1296,122961.0
2017-11-08 11:10:00,105.06,105.2,104.97,104.97,83903.0,104.1296,104.2684,104.0404,104.0404,83903.0
2017-11-08 11:20:00,104.98,105.11,104.97,105.06,60979.0,104.0503,104.1792,104.0404,104.1296,60979.0
2017-11-08 11:30:00,105.07,105.14,104.82,104.92,71517.0,104.1395,104.2089,103.8917,103.9909,71517.0
2017-11-08 11:40:00,104.92,105.18,104.9,105.12,77923.0,103.9909,104.2486,103.971,104.1891,77923.0
2017-11-08 11:50:00,105.13,105.15,104.99,105.14,68177.0,104.199,104.2188,104.0602,104.2089,68177.0
2017-11-08 12:00:00,105.15,105.16,105.01,105.01,57199.0,104.2188,104.2287,104.0801,104.0801,57199.0
2017-11-08 12:10:00,105.02,105.07,104.96,105.06,93027.0,104.09,104.1395,104.0305,104.1296,93027.0
2017-11-08 12:20:00,105.06,105.08,104.88,104.98,71432.0,104.1296,104.1494,103.9512,104.0503,71432.0
2017-11-08 12:30:00,104.99,105.09,104.98,104.99,66274.0,104.0602,104.1594,104.0503,104.0602,66274.0
2017-11-08 12:40:00,105.0,105.02,104.95,104.96,43444.0,104.0701,104.09,104.0206,104.0305,43444.0
2017-11-08 12:50:00,104.96,105.07,104.94,105.01,53800.0,104.0305,104.1395,104.0107,104.0801,53800.0
2017-11-08 13:00:00,105.0,105.07,104.88,104.88,65142.0,104.0701,104.1395,103.9512,103.9512,65142.0
2017-11-08 13:10:00,104.87,104.9,104.76,104.77,62793.0,103.9413,103.971,103.8323,103.8422,62793.0
2017-11-08 13:20:00,104.79,104.88,104.76,104.85,83502.0,103.862,103.9512,103.8323,103.9215,83502.0
2017-11-08 13:30:00,104.84,104.84,104.73,104.77,63426.0,103.9116,103.9116,103.8025,103.8422,63426.0
2017-11-08 13:40:00,104.77,104.86,104.75,104.81,77721.0,103.8422,103.9314,103.8224,103.8818,77721.0
2017-11-08 13:50:00,104.81,104.81,104.73,104.79,57271.0,103.8818,103.8818,103.8025,103.862,57271.0
2017-11-08 14:00:00,104.8,104.91,104.77,104.87,77055.0,103.8719,103.9809,103.8422,103.9413,77055.0
2017-11-08 14:10:00,104.88,104.9,104.65,104.66,71389.0,103.9512,103.971,103.7232,103.7332,71389.0
2017-11-08 14:20:00,104.66,104.66,104.47,104.47,116422.0,103.7332,103.7332,103.5448,103.5448,116422.0
2017-11-08 14:30:00,104.49,104.62,104.45,104.55,92904.0,103.5647,103.6935,103.525,103.6241,92904.0
2017-11-08 14:40:00,104.55,104.56,104.39,104.52,59188.0,103.6241,103.634,103.4655,103.5944,59188.0
2017-11-08 14:50:00,104.51,104.56,104.49,104.55,96221.0,103.5845,103.634,103.5647,103.6241,96221.0
2017-11-08 15:00:00,104.54,104.72,104.5,104.7,80506.0,103.6142,103.7926,103.5746,103.7728,80506.0
2017-11-08 15:10:00,104.7,104.73,104.62,104.72,86221.0,103.7728,103.8025,103.6935,103.7926,86221.0
2017-11-08 15:20:00,104.73,104.9,104.7,104.9,84453.0,103.8025,103.971,103.7728,103.971,84453.0
2017-11-08 15:30:00,104.9,104.99,104.87,104.95,187300.0,103.971,104.0602,103.9413,104.0206,187300.0
2017-11-08 15:40:00,104.95,105.05,104.94,105.01,264785.0,104.0206,104.1197,104.0107,104.0801,264785.0
2017-11-08 15:50:00,105.01,105.11,104.92,105.05,502756.0,104.0801,104.1792,103.9909,104.1197,502756.0
2017-11-09 09:30:00,104.33,104.44,104.03,104.2,208951.0,103.4061,103.5151,103.1087,103.2772,208951.0
2017-11-09 09:40:00,104.2,104.21,103.17,103.32,209542.0,103.2772,103.2871,102.2564,102.405,209542.0
2017-11-09 09:50:00,103.3,103.69,103.0,103.45,266278.0,102.3852,102.7717,102.0879,102.5339,266278.0
2017-11-09 10:00:00,103.45,103.94,103.42,103.92,185325.0,102.5339,103.0195,102.5041,102.9997,185325.0
2017-11-09 10:10:00,103.92,104.15,103.77,103.9,87064.0,102.9997,103.2277,102.851,102.9799,87064.0
2017-11-09 10:20:00,103.94,104.33,103.89,103.99,135240.0,103.0195,103.4061,102.97,103.0691,135240.0
2017-11-09 10:30:00,104.0,104.09,103.81,103.81,92403.0,103.079,103.1682,102.8907,102.8907,92403.0
2017-11-09 10:40:00,103.81,103.99,103.61,103.79,51505.0,102.8907,103.0691,102.6925,102.8709,51505.0
2017-11-09 10:50:00,103.79,104.1,103.74,104.09,63575.0,102.8709,103.1781,102.8213,103.1682,63575.0
2017-11-09 11:00:00,104.1,104.21,103.93,104.12,99108.0,103.1781,103.2871,103.0096,103.1979,99108.0
2017-11-09 11:10:00,104.12,104.15,104.01,104.04,58841.0,103.1979,103.2277,103.0889,103.1186,58841.0
2017-11-09 11:20:00,104.03,104.05,103.5,103.52,75169.0,103.1087,103.1286,102.5834,102.6033,75169.0
2017-11-09 11:30:00,103.53,103.56,103.44,103.44,66591.0,102.6132,102.6429,102.524,102.524,66591.0
2017-11-09 11:40:00,103.45,103.57,103.17,103.35,99711.0,102.5339,102.6528,102.2564,102.4348,99711.0
2017-11-09 11:50:00,103.36,103.38,102.82,103.14,142973.0,102.4447,102.4645,101.9095,102.2266,142973.0
2017-11-09 12:00:00,103.13,103.21,102.91,103.02,111349.0,102.2167,102.296,101.9987,102.1077,111349.0
2017-11-09 12:10:00,103.02,103.09,102.9,103.02,104653.0,102.1077,102.1771,101.9887,102.1077,104653.0
2017-11-09 12:20:00,103.03,103.07,102.85,102.88,114588.0,102.1176,102.1572,101.9392,101.9689,114588.0
2017-11-09 12:30:00,102.86,103.13,102.41,103.09,158388.0,101.9491,102.2167,101.5031,102.1771,158388.0
2017-11-09 12:40:00,103.09,103.1,102.73,102.76,64917.0,102.1771,102.187,101.8202,101.85,64917.0
2017-11-09 12:50:00,102.76,103.18,102.7,102.92,186689.0,101.85,102.2663,101.7905,102.0086,186689.0
2017-11-09 13:00:00,102.91,103.07,102.6,103.0,88664.0,101.9987,102.1572,101.6914,102.0879,88664.0
2017-11-09 13:10:00,102.99,103.28,102.96,103.14,75531.0,102.0779,102.3654,102.0482,102.2266,75531.0
2017-11-09 13:20:00,103.14,103.28,103.03,103.19,121919.0,102.2266,102.3654,102.1176,102.2762,121919.0
2017-11-09 13:30:00,103.18,103.36,103.13,103.15,59872.0,102.2663,102.4447,102.2167,102.2365,59872.0
2017-11-09 13:40:00,103.14,103.35,103.01,103.16,96959.0,102.2266,102.4348,102.0978,102.2464,96959.0
2017-11-09 13:50:00,103.16,103.39,103.14,103.27,81876.0,102.2464,102.4744,102.2266,102.3555,81876.0
2017-11-09 14:00:00,103.27,103.31,103.18,103.28,41954.0,102.3555,102.3951,102.2663,102.3654,41954.0
2017-11-09 14:10:00,103.28,103.36,103.17,103.25,53397.0,102.3654,102.4447,102.2564,102.3356,53397.0
2017-11-09 14:20:00,103.23,103.29,103.16,103.17,35741.0,102.3158,102.3753,102.2464,102.2564,35741.0
2017-11-09 14:30:00,103.17,103.28,103.06,103.09,58786.0,102.2564,102.3654,102.1473,102.1771,58786.0
2017-11-09 14:40:00,103.09,103.26,103.06,103.22,61420.0,102.1771,102.3456,102.1473,102.3059,61420.0
2017-11-09 14:50:00,103.24,103.45,103.2,103.32,81880.0,102.3257,102.5339,102.2861,102.405,81880.0
2017-11-09 15:00:00,103.31,103.41,103.23,103.33,52635.0,102.3951,102.4942,102.3158,102.4149,52635.0
2017-11-09 15:10:00,103.32,103.48,103.32,103.47,62519.0,102.405,102.5636,102.405,102.5537,62519.0
2017-11-09 15:20:00,103.46,103.5,103.35,103.4,114250.0,102.5438,102.5834,102.4348,102.4843,114250.0
2017-11-09 15:30:00,103.41,103.59,103.4,103.56,122210.0,102.4942,102.6726,102.4843,102.6429,122210.0
2017-11-09 15:40:00,103.56,103.64,103.43,103.45,199842.0,102.6429,102.7222,102.5141,102.5339,199842.0
2017-11-09 15:50:00,103.45,103.69,103.44,103.6,381553.0,102.5339,102.7717,102.524,102.6825,381553.0
2017-11-10 09:30:00,103.41,103.77,103.07,103.31,116394.0,102.4942,102.851,102.1572,102.3951,116394.0
2017-11-10 09:40:00,103.32,103.36,102.83,103.0,103628.0,102.405,102.4447,101.9194,102.0879,103628.0
2017-11-10 09:50:00,103.0,103.58,102.87,103.58,90372.0,102.0879,102.6627,101.959,102.6627,90372.0
2017-11-10 10:00:00,103.51,103.61,103.37,103.54,76163.0,102.5933,102.6925,102.4546,102.6231,76163.0
2017-11-10 10:10:00,103.55,104.07,103.49,103.94,108493.0,102.633,103.1484,102.5735,103.0195,108493.0
2017-11-10 10:20:00,103.96,104.04,103.61,103.65,53383.0,103.0394,103.1186,102.6925,102.7321,53383.0
2017-11-10 10:30:00,103.64,103.74,103.55,103.66,57251.0,102.7222,102.8213,102.633,102.742,57251.0
2017-11-10 10:40:00,103.66,103.76,103.62,103.66,63122.0,102.742,102.8411,102.7024,102.742,63122.0
2017-11-10 10:50:00,103.66,103.75,103.6,103.7,33447.0,102.742,102.8312,102.6825,102.7817,33447.0
2017-11-10 11:00:00,103.71,103.87,103.67,103.77,33636.0,102.7916,102.9502,102.7519,102.851,33636.0
2017-11-10 11:10:00,103.77,103.88,103.7,103.85,44776.0,102.851,102.9601,102.7817,102.9303,44776.0
2017-11-10 11:20:00,103.84,103.84,103.69,103.81,39858.0,102.9204,102.9204,102.7717,102.8907,39858.0
2017-11-10 11:30:00,103.81,103.9,103.8,103.9,27242.0,102.8907,102.9799,102.8808,102.9799,27242.0
2017-11-10 11:40:00,103.88,103.97,103.84,103.92,35853.0,102.9601,103.0493,102.9204,102.9997,35853.0
2017-11-10 11:50:00,103.92,103.99,103.85,103.99,38268.0,102.9997,103.0691,102.9303,103.0691,38268.0
2017-11-10 12:00:00,103.99,104.12,103.99,104.11,31946.0,103.0691,103.1979,103.0691,103.188,31946.0
2017-11-10 12:10:00,104.12,104.28,104.11,104.27,47811.0,103.1979,103.3565,103.188,103.3466,47811.0
2017-11-10 12:20:00,104.27,104.37,104.25,104.36,52056.0,103.3466,103.4457,103.3268,103.4358,52056.0
2017-11-10 12:30:00,104.36,104.36,104.23,104.33,83184.0,103.4358,103.4358,103.307,103.4061,83184.0
2017-11-10 12:40:00,104.32,104.41,104.31,104.37,47967.0,103.3962,103.4854,103.3863,103.4457,47967.0
2017-11-10 12:50:00,104.38,104.48,104.3,104.33,59082.0,103.4556,103.5548,103.3763,103.4061,59082.0
2017-11-10 13:00:00,104.33,104.56,104.33,104.55,71889.0,103.4061,103.634,103.4061,103.6241,71889.0
2017-11-10 13:10:00,104.55,104.62,104.47,104.56,42970.0,103.6241,103.6935,103.5448,103.634,42970.0
2017-11-10 13:20:00,104.56,104.8,104.54,104.8,50097.0,103.634,103.8719,103.6142,103.8719,50097.0
2017-11-10 13:30:00,104.79,105.0,104.76,104.91,234950.0,103.862,104.0701,103.8323,103.9809,234950.0
2017-11-10 13:40:00,104.9,105.0,104.82,104.84,83879.0,103.971,104.0701,103.8917,103.9116,83879.0
2017-11-10 13:50:00,104.84,104.84,104.71,104.75,67878.0,103.9116,103.9116,103.7827,103.8224,67878.0
2017-11-10 14:00:00,104.74,104.93,104.74,104.84,58900.0,103.8124,104.0008,103.8124,103.9116,58900.0
2017-11-10 14:10:00,104.85,104.98,104.85,104.9,64986.0,103.9215,104.0503,103.9215,103.971,64986.0
2017-11-10 14:20:00,104.9,104.92,104.76,104.89,42831.0,103.971,103.9909,103.8323,103.9611,42831.0
2017-11-10 14:30:00,104.91,104.95,104.82,104.85,35080.0,103.9809,104.0206,103.8917,103.9215,35080.0
2017-11-10 14:40:00,104.86,104.97,104.86,104.97,35787.0,103.9314,104.0404,103.9314,104.0404,35787.0
2017-11-10 14:50:00,104.97,105.15,104.9,105.11,111790.0,104.0404,104.2188,103.971,104.1792,111790.0
2017-11-10 15:00:00,105.12,105.17,105.02,105.07,110075.0,104.1891,104.2386,104.09,104.1395,110075.0
2017-11-10 15:10:00,105.07,105.16,105.02,105.05,124650.0,104.1395,104.2287,104.09,104.1197,124650.0
2017-11-10 15:20:00,105.04,105.09,104.89,105.07,92601.0,104.1098,104.1594,103.9611,104.1395,92601.0
2017-11-10 15:30:00,105.07,105.12,105.05,105.1,152501.0,104.1395,104.1891,104.1197,104.1693,152501.0
2017-11-10 15:40:00,105.1,105.19,105.08,105.19,182367.0,104.1693,104.2585,104.1494,104.2585,182367.0
2017-11-10 15:50:00,105.19,105.38,105.19,105.23,460681.0,104.2585,104.4468,104.2585,104.2981,460681.0
2017-11-13 09:30:00,105.0,105.5,105.0,105.46,176218.0,104.0701,104.5657,104.0701,104.5261,176218.0
2017-11-13 09:40:00,105.44,105.49,105.09,105.14,99549.0,104.5063,104.5558,104.1594,104.2089,99549.0
2017-11-13 09:50:00,105.14,105.64,105.14,105.56,114063.0,104.2089,104.7045,104.2089,104.6252,114063.0
2017-11-13 10:00:00,105.58,105.65,105.35,105.58,118874.0,104.645,104.7144,104.417,104.645,118874.0
2017-11-13 10:10:00,105.58,105.72,105.5,105.51,78464.0,104.645,104.7838,104.5657,104.5756,78464.0
2017-11-13 10:20:00,105.51,105.8,105.5,105.71,71854.0,104.5756,104.8631,104.5657,104.7739,71854.0
2017-11-13 10:30:00,105.73,105.76,105.38,105.55,98584.0,104.7937,104.8234,104.4468,104.6153,98584.0
2017-11-13 10:40:00,105.56,105.68,105.4,105.68,79953.0,104.6252,104.7441,104.4666,104.7441,79953.0
2017-11-13 10:50:00,105.68,105.68,105.51,105.58,62192.0,104.7441,104.7441,104.5756,104.645,62192.0
2017-11-13 11:00:00,105.58,105.64,105.53,105.63,46703.0,104.645,104.7045,104.5955,104.6946,46703.0
2017-11-13 11:10:00,105.63,105.74,105.58,105.72,42862.0,104.6946,104.8036,104.645,104.7838,42862.0
2017-11-13 11:20:00,105.71,105.76,105.63,105.66,69063.0,104.7739,104.8234,104.6946,104.7243,69063.0
2017-11-13 11:30:00,105.68,105.81,105.63,105.77,64632.0,104.7441,104.873,104.6946,104.8333,64632.0
2017-11-13 11:40:00,105.77,105.88,105.74,105.8,36477.0,104.8333,104.9424,104.8036,104.8631,36477.0
2017-11-13 11:50:00,105.81,105.9,105.81,105.82,66119.0,104.873,104.9622,104.873,104.8829,66119.0
2017-11-13 12:00:00,105.82,105.83,105.72,105.78,63820.0,104.8829,104.8928,104.7838,104.8432,63820.0
2017-11-13 12:10:00,105.78,105.87,105.61,105.62,47964.0,104.8432,104.9324,104.6747,104.6847,47964.0
2017-11-13 12:20:00,105.63,105.7,105.62,105.67,24595.0,104.6946,104.7639,104.6847,104.7342,24595.0
2017-11-13 12:30:00,105.67,105.69,105.65,105.67,31386.0,104.7342,104.754,104.7144,104.7342,31386.0
2017-11-13 12:40:00,105.67,105.68,105.64,105.65,53600.0,104.7342,104.7441,104.7045,104.7144,53600.0
2017-11-13 12:50:00,105.64,105.72,105.64,105.71,44537.0,104.7045,104.7838,104.7045,104.7739,44537.0
2017-11-13 13:00:00,105.71,105.73,105.64,105.68,65633.0,104.7739,104.7937,104.7045,104.7441,65633.0
2017-11-13 13:10:00,105.69,105.82,105.64,105.79,36157.0,104.754,104.8829,104.7045,104.8532,36157.0
2017-11-13 13:20:00,105.79,105.82,105.75,105.8,24755.0,104.8532,104.8829,104.8135,104.8631,24755.0
2017-11-13 13:30:00,105.8,105.88,105.8,105.87,33424.0,104.8631,104.9424,104.8631,104.9324,33424.0
2017-11-13 13:40:00,105.87,105.96,105.8,105.8,40079.0,104.9324,105.0216,104.8631,104.8631,40079.0
2017-11-13 13:50:00,105.8,105.81,105.73,105.73,23151.0,104.8631,104.873,104.7937,104.7937,23151.0
2017-11-13 14:00:00,105.73,105.74,105.65,105.67,30435.0,104.7937,104.8036,104.7144,104.7342,30435.0
2017-11-13 14:10:00,105.67,105.68,105.63,105.68,37597.0,104.7342,104.7441,104.6946,104.7441,37597.0
2017-11-13 14:20:00,105.68,105.74,105.64,105.66,27716.0,104.7441,104.8036,104.7045,104.7243,27716.0
2017-11-13 14:30:00,105.67,105.84,105.61,105.82,51550.0,104.7342,104.9027,104.6747,104.8829,51550.0
2017-11-13 14:40:00,105.82,105.9,105.8,105.88,48395.0,104.8829,104.9622,104.8631,104.9424,48395.0
2017-11-13 14:50:00,105.89,105.9,105.75,105.76,42411.0,104.9523,104.9622,104.8135,104.8234,42411.0
2017-11-13 15:00:00,105.75,105.77,105.69,105.72,41732.0,104.8135,104.8333,104.754,104.7838,41732.0
2017-11-13 15:10:00,105.72,105.84,105.72,105.84,46410.0,104.7838,104.9027,104.7838,104.9027,46410.0
2017-11-13 15:20:00,105.83,105.89,105.8,105.84,59527.0,104.8928,104.9523,104.8631,104.9027,59527.0
2017-11-13 15:30:00,105.85,105.87,105.75,105.8,145499.0,104.9126,104.9324,104.8135,104.8631,145499.0
2017-11-13 15:40:00,105.8,105.81,105.56,105.6,141458.0,104.8631,104.873,104.6252,104.6648,141458.0
2017-11-13 15:50:00,105.62,105.75,105.58,105.75,428837.0,104.6847,104.8135,104.645,104.8135,428837.0
2017-11-14 09:30:00,105.64,105.72,105.22,105.51,126869.0,104.7045,104.7838,104.2882,104.5756,126869.0
2017-11-14 09:40:00,105.52,105.77,105.46,105.55,64606.0,104.5855,104.8333,104.5261,104.6153,64606.0
2017-11-14 09:50:00,105.53,105.56,105.32,105.32,60457.0,104.5955,104.6252,104.3873,104.3873,60457.0
2017-11-14 10:00:00,105.34,105.43,105.06,105.21,72892.0,104.4071,104.4963,104.1296,104.2783,72892.0
2017-11-14 10:10:00,105.21,105.65,105.21,105.65,125509.0,104.2783,104.7144,104.2783,104.7144,125509.0
2017-11-14 10:20:00,105.66,105.86,105.66,105.73,88502.0,104.7243,104.9225,104.7243,104.7937,88502.0
2017-11-14 10:30:00,105.74,105.82,105.56,105.75,77838.0,104.8036,104.8829,104.6252,104.8135,77838.0
2017-11-14 10:40:00,105.75,105.96,105.73,105.79,75198.0,104.8135,105.0216,104.7937,104.8532,75198.0
2017-11-14 10:50:00,105.79,105.95,105.69,105.79,245380.0,104.8532,105.0117,104.754,104.8532,245380.0
2017-11-14 11:00:00,105.82,105.98,105.79,105.94,55086.0,104.8829,105.0415,104.8532,105.0018,55086.0
2017-11-14 11:10:00,105.94,106.12,105.88,106.12,54301.0,105.0018,105.1802,104.9424,105.1802,54301.0
2017-11-14 11:20:00,106.11,106.28,106.04,106.12,70324.0,105.1703,105.3388,105.1009,105.1802,70324.0
2017-11-14 11:30:00,106.12,106.12,105.88,105.88,68239.0,105.1802,105.1802,104.9424,104.9424,68239.0
2017-11-14 11:40:00,105.89,106.18,105.88,106.11,70616.0,104.9523,105.2397,104.9424,105.1703,70616.0
2017-11-14 11:50:00,106.11,106.16,105.98,106.07,54933.0,105.1703,105.2199,105.0415,105.1307,54933.0
2017-11-14 12:00:00,106.08,106.31,106.07,106.19,60502.0,105.1406,105.3685,105.1307,105.2496,60502.0
2017-11-14 12:10:00,106.19,106.24,106.17,106.19,38125.0,105.2496,105.2992,105.2298,105.2496,38125.0
2017-11-14 12:20:00,106.19,106.32,106.14,106.23,72680.0,105.2496,105.3785,105.2001,105.2893,72680.0
2017-11-14 12:30:00,106.24,106.38,106.21,106.27,39676.0,105.2992,105.4379,105.2694,105.3289,39676.0
2017-11-14 12:40:00,106.26,106.35,106.07,106.14,83044.0,105.319,105.4082,105.1307,105.2001,83044.0
2017-11-14 12:50:00,106.16,106.19,105.83,105.97,55752.0,105.2199,105.2496,104.8928,105.0316,55752.0
2017-11-14 13:00:00,105.95,105.96,105.81,105.92,51168.0,105.0117,105.0216,104.873,104.982,51168.0
2017-11-14 13:10:00,105.93,106.07,105.92,106.01,45084.0,104.9919,105.1307,104.982,105.0712,45084.0
2017-11-14 13:20:00,106.03,106.13,106.0,106.09,35660.0,105.091,105.1901,105.0613,105.1505,35660.0
2017-11-14 13:30:00,106.09,106.18,106.04,106.16,44429.0,105.1505,105.2397,105.1009,105.2199,44429.0
2017-11-14 13:40:00,106.16,106.29,106.15,106.28,52431.0,105.2199,105.3487,105.21,105.3388,52431.0
2017-11-14 13:50:00,106.28,106.28,106.14,106.22,51614.0,105.3388,105.3388,105.2001,105.2793,51614.0
2017-11-14 14:00:00,106.23,106.25,106.16,106.22,38364.0,105.2893,105.3091,105.2199,105.2793,38364.0
2017-11-14 14:10:00,106.22,106.24,106.15,106.17,64705.0,105.2793,105.2992,105.21,105.2298,64705.0
2017-11-14 14:20:00,106.17,106.17,106.02,106.07,58379.0,105.2298,105.2298,105.0811,105.1307,58379.0
2017-11-14 14:30:00,106.08,106.09,105.97,106.08,58269.0,105.1406,105.1505,105.0316,105.1406,58269.0
2017-11-14 14:40:00,106.08,106.13,106.03,106.03,59799.0,105.1406,105.1901,105.091,105.091,59799.0
2017-11-14 14:50:00,106.04,106.13,106.04,106.07,60707.0,105.1009,105.1901,105.1009,105.1307,60707.0
2017-11-14 15:00:00,106.07,106.16,106.05,106.07,63118.0,105.1307,105.2199,105.1108,105.1307,63118.0
2017-11-14 15:10:00,106.07,106.12,106.0,106.07,66311.0,105.1307,105.1802,105.0613,105.1307,66311.0
2017-11-14 15:20:00,106.08,106.11,105.97,105.97,70184.0,105.1406,105.1703,105.0316,105.0316,70184.0
2017-11-14 15:30:00,105.98,106.12,105.97,106.03,119118.0,105.0415,105.1802,105.0316,105.091,119118.0
2017-11-14 15:40:00,106.02,106.1,105.97,106.1,130937.0,105.0811,105.1604,105.0316,105.1604,130937.0
2017-11-14 15:50:00,106.09,106.24,106.08,106.23,392906.0,105.1505,105.2992,105.1406,105.2893,392906.0
2017-11-15 09:30:00,105.88,105.94,105.3,105.36,123775.0,104.9424,105.0018,104.3675,104.427,123775.0
2017-11-15 09:40:00,105.31,105.53,105.0,105.5,157649.0,104.3774,104.5955,104.0701,104.5657,157649.0
2017-11-15 09:50:00,105.45,105.89,105.37,105.79,98348.0,104.5162,104.9523,104.4369,104.8532,98348.0
2017-11-15 10:00:00,105.81,106.2,105.78,106.19,80218.0,104.873,105.2595,104.8432,105.2496,80218.0
2017-11-15 10:10:00,106.19,106.58,106.17,106.54,121415.0,105.2496,105.6362,105.2298,105.5965,121415.0
2017-11-15 10:20:00,106.52,106.69,106.45,106.69,160280.0,105.5767,105.7452,105.5073,105.7452,160280.0
2017-11-15 10:30:00,106.69,106.97,106.62,106.93,247079.0,105.7452,106.0227,105.6758,105.9831,247079.0
2017-11-15 10:40:00,106.91,107.0,106.54,106.7,221474.0,105.9632,106.0524,105.5965,105.7551,221474.0
2017-11-15 10:50:00,106.67,106.74,106.32,106.45,66853.0,105.7254,105.7947,105.3785,105.5073,66853.0
2017-11-15 11:00:00,106.45,106.49,106.32,106.36,45638.0,105.5073,105.547,105.3785,105.4181,45638.0
2017-11-15 11:10:00,106.35,106.41,106.21,106.33,98510.0,105.4082,105.4677,105.2694,105.3884,98510.0
2017-11-15 11:20:00,106.32,106.35,106.08,106.1,79914.0,105.3785,105.4082,105.1406,105.1604,79914.0
2017-11-15 11:30:00,106.11,106.15,106.02,106.02,44061.0,105.1703,105.21,105.0811,105.0811,44061.0
2017-11-15 11:40:00,106.01,106.12,106.01,106.02,35586.0,105.0712,105.1802,105.0712,105.0811,35586.0
2017-11-15 11:50:00,106.03,106.08,105.91,105.94,50390.0,105.091,105.1406,104.9721,105.0018,50390.0
2017-11-15 12:00:00,105.95,105.96,105.76,105.8,55689.0,105.0117,105.0216,104.8234,104.8631,55689.0
2017-11-15 12:10:00,105.77,105.89,105.73,105.77,77802.0,104.8333,104.9523,104.7937,104.8333,77802.0
2017-11-15 12:20:00,105.77,105.9,105.77,105.84,54202.0,104.8333,104.9622,104.8333,104.9027,54202.0
2017-11-15 12:30:00,105.84,105.92,105.81,105.87,67441.0,104.9027,104.982,104.873,104.9324,67441.0
2017-11-15 12:40:00,105.87,105.87,105.72,105.73,34132.0,104.9324,104.9324,104.7838,104.7937,34132.0
2017-11-15 12:50:00,105.73,105.82,105.7,105.78,41303.0,104.7937,104.8829,104.7639,104.8432,41303.0
2017-11-15 13:00:00,105.78,105.81,105.73,105.77,30675.0,104.8432,104.873,104.7937,104.8333,30675.0
2017-11-15 13:10:00,105.75,105.81,105.55,105.57,34652.0,104.8135,104.873,104.6153,104.6351,34652.0
2017-11-15 13:20:00,105.56,105.67,105.52,105.54,24513.0,104.6252,104.7342,104.5855,104.6054,24513.0
2017-11-15 13:30:00,105.55,105.61,105.53,105.54,40191.0,104.6153,104.6747,104.5955,104.6054,40191.0
2017-11-15 13:40:00,105.53,105.71,105.53,105.67,27135.0,104.5955,104.7739,104.5955,104.7342,27135.0
2017-11-15 13:50:00,105.68,105.71,105.57,105.61,44210.0,104.7441,104.7739,104.6351,104.6747,44210.0
2017-11-15 14:00:00,105.61,105.74,105.6,105.67,63032.0,104.6747,104.8036,104.6648,104.7342,63032.0
2017-11-15 14:10:00,105.66,105.69,105.58,105.69,46394.0,104.7243,104.754,104.645,104.754,46394.0
2017-11-15 14:20:00,105.69,105.71,105.6,105.62,47441.0,104.754,104.7739,104.6648,104.6847,47441.0
2017-11-15 14:30:00,105.61,105.67,105.58,105.64,40539.0,104.6747,104.7342,104.645,104.7045,40539.0
2017-11-15 14:40:00,105.63,105.73,105.59,105.7,42970.0,104.6946,104.7937,104.6549,104.7639,42970.0
2017-11-15 14:50:00,105.7,105.79,105.68,105.71,51535.0,104.7639,104.8532,104.7441,104.7739,51535.0
2017-11-15 15:00:00,105.71,105.76,105.67,105.74,32933.0,104.7739,104.8234,104.7342,104.8036,32933.0
2017-11-15 15:10:00,105.74,105.81,105.71,105.79,39461.0,104.8036,104.873,104.7739,104.8532,39461.0
2017-11-15 15:20:00,105.78,105.78,105.61,105.61,55749.0,104.8432,104.8432,104.6747,104.6747,55749.0
2017-11-15 15:30:00,105.62,105.63,105.42,105.43,96645.0,104.6847,104.6946,104.4864,104.4963,96645.0
2017-11-15 15:40:00,105.42,105.47,105.35,105.39,175315.0,104.4864,104.536,104.417,104.4567,175315.0
2017-11-15 15:50:00,105.38,105.46,105.2,105.43,314268.0,104.4468,104.5261,104.2684,104.4963,314268.0
2017-11-16 09:30:00,106.23,106.85,106.17,106.74,198139.0,105.2893,105.9038,105.2298,105.7947,198139.0
2017-11-16 09:40:00,106.75,107.06,106.61,106.61,116229.0,105.8046,106.1119,105.6659,105.6659,116229.0
2017-11-16 09:50:00,106.6,106.85,106.57,106.76,47961.0,105.656,105.9038,105.6262,105.8146,47961.0
2017-11-16 10:00:00,106.74,107.02,106.68,106.92,204703.0,105.7947,106.0723,105.7353,105.9731,204703.0
2017-11-16 10:10:00,106.92,107.19,106.9,107.08,186177.0,105.9731,106.2408,105.9533,106.1317,186177.0
2017-11-16 10:20:00,107.06,107.36,107.02,107.2,123755.0,106.1119,106.4092,106.0723,106.2507,123755.0
2017-11-16 10:30:00,107.2,107.2,106.92,107.01,77534.0,106.2507,106.2507,105.9731,106.0623,77534.0
2017-11-16 10:40:00,107.0,107.02,106.76,106.86,43842.0,106.0524,106.0723,105.8146,105.9137,43842.0
2017-11-16 10:50:00,106.85,106.89,106.63,106.66,58254.0,105.9038,105.9434,105.6857,105.7154,58254.0
2017-11-16 11:00:00,106.66,106.85,106.62,106.8,66538.0,105.7154,105.9038,105.6758,105.8542,66538.0
2017-11-16 11:10:00,106.8,106.8,106.44,106.51,141336.0,105.8542,105.8542,105.4974,105.5668,141336.0
2017-11-16 11:20:00,106.52,106.63,106.47,106.6,64937.0,105.5767,105.6857,105.5271,105.656,64937.0
2017-11-16 11:30:00,106.63,106.71,106.58,106.67,48616.0,105.6857,105.765,105.6362,105.7254,48616.0
2017-11-16 11:40:00,106.67,106.7,106.58,106.68,57212.0,105.7254,105.7551,105.6362,105.7353,57212.0
2017-11-16 11:50:00,106.67,106.78,106.6,106.78,80772.0,105.7254,105.8344,105.656,105.8344,80772.0
2017-11-16 12:00:00,106.78,106.81,106.68,106.68,85974.0,105.8344,105.8641,105.7353,105.7353,85974.0
2017-11-16 12:10:00,106.68,106.86,106.65,106.8,119172.0,105.7353,105.9137,105.7055,105.8542,119172.0
2017-11-16 12:20:00,106.82,106.99,106.81,106.99,48819.0,105.874,106.0425,105.8641,106.0425,48819.0
2017-11-16 12:30:00,106.98,107.09,106.95,107.07,79870.0,106.0326,106.1416,106.0029,106.1218,79870.0
2017-11-16 12:40:00,107.07,107.07,106.94,107.04,50514.0,106.1218,106.1218,105.993,106.0921,50514.0
2017-11-16 12:50:00,107.03,107.04,106.96,106.99,33587.0,106.0822,106.0921,106.0128,106.0425,33587.0
2017-11-16 13:00:00,106.99,107.02,106.94,107.02,95152.0,106.0425,106.0723,105.993,106.0723,95152.0
2017-11-16 13:10:00,107.02,107.02,106.85,106.88,32018.0,106.0723,106.0723,105.9038,105.9335,32018.0
2017-11-16 13:20:00,106.87,106.91,106.81,106.84,24641.0,105.9236,105.9632,105.8641,105.8939,24641.0
2017-11-16 13:30:00,106.84,106.9,106.82,106.82,24512.0,105.8939,105.9533,105.874,105.874,24512.0
2017-11-16 13:40:00,106.81,106.83,106.77,106.82,24063.0,105.8641,105.8839,105.8245,105.874,24063.0
2017-11-16 13:50:00,106.82,106.91,106.81,106.87,31506.0,105.874,105.9632,105.8641,105.9236,31506.0
2017-11-16 14:00:00,106.86,107.01,106.86,107.0,23243.0,105.9137,106.0623,105.9137,106.0524,23243.0
2017-11-16 14:10:00,107.0,107.02,106.92,106.95,30690.0,106.0524,106.0723,105.9731,106.0029,30690.0
2017-11-16 14:20:00,106.95,106.95,106.88,106.9,16612.0,106.0029,106.0029,105.9335,105.9533,16612.0
2017-11-16 14:30:00,106.89,106.93,106.86,106.86,41187.0,105.9434,105.9831,105.9137,105.9137,41187.0
2017-11-16 14:40:00,106.86,106.94,106.85,106.92,22858.0,105.9137,105.993,105.9038,105.9731,22858.0
2017-11-16 14:50:00,106.92,106.99,106.88,106.97,32749.0,105.9731,106.0425,105.9335,106.0227,32749.0
2017-11-16 15:00:00,106.96,106.99,106.93,106.97,40768.0,106.0128,106.0425,105.9831,106.0227,40768.0
2017-11-16 15:10:00,106.96,107.14,106.96,107.05,98740.0,106.0128,106.1912,106.0128,106.102,98740.0
2017-11-16 15:20:00,107.05,107.11,107.01,107.08,84916.0,106.102,106.1615,106.0623,106.1317,84916.0
2017-11-16 15:30:00,107.06,107.06,106.95,106.96,58473.0,106.1119,106.1119,106.0029,106.0128,58473.0
2017-11-16 15:40:00,106.96,107.06,106.95,106.98,98413.0,106.0128,106.1119,106.0029,106.0326,98413.0
2017-11-16 15:50:00,106.99,107.08,106.93,107.04,284710.0,106.0425,106.1317,105.9831,106.0921,284710.0
2017-11-17 09:30:00,107.19,107.87,107.0,107.76,267870.0,106.2408,106.9147,106.0524,106.8057,267870.0
2017-11-17 09:40:00,107.75,107.78,107.32,107.37,121943.0,106.7958,106.8255,106.3696,106.4192,121943.0
2017-11-17 09:50:00,107.38,107.57,107.18,107.23,90601.0,106.4291,106.6174,106.2308,106.2804,90601.0
2017-11-17 10:00:00,107.23,107.44,107.0,107.43,113040.0,106.2804,106.4885,106.0524,106.4786,113040.0
2017-11-17 10:10:00,107.44,107.59,107.25,107.29,81645.0,106.4885,106.6372,106.3002,106.3399,81645.0
2017-11-17 10:20:00,107.29,107.45,107.26,107.41,78326.0,106.3399,106.4985,106.3101,106.4588,78326.0
2017-11-17 10:30:00,107.42,107.42,107.09,107.09,77070.0,106.4687,106.4687,106.1416,106.1416,77070.0
2017-11-17 10:40:00,107.09,107.21,107.08,107.16,56629.0,106.1416,106.2606,106.1317,106.211,56629.0
2017-11-17 10:50:00,107.16,107.17,107.07,107.13,37721.0,106.211,106.2209,106.1218,106.1813,37721.0
2017-11-17 11:00:00,107.12,107.22,107.02,107.03,54220.0,106.1714,106.2705,106.0723,106.0822,54220.0
2017-11-17 11:10:00,107.05,107.05,106.73,107.02,122116.0,106.102,106.102,105.7848,106.0723,122116.0
2017-11-17 11:20:00,107.01,107.35,106.98,107.3,187422.0,106.0623,106.3993,106.0326,106.3498,187422.0
2017-11-17 11:30:00,107.3,107.3,107.03,107.07,39401.0,106.3498,106.3498,106.0822,106.1218,39401.0
2017-11-17 11:40:00,107.05,107.1,106.97,106.97,64658.0,106.102,106.1516,106.0227,106.0227,64658.0
2017-11-17 11:50:00,106.96,107.12,106.93,107.12,62938.0,106.0128,106.1714,105.9831,106.1714,62938.0
2017-11-17 12:00:00,107.12,107.29,107.08,107.08,73572.0,106.1714,106.3399,106.1317,106.1317,73572.0
2017-11-17 12:10:00,107.09,107.13,107.01,107.01,56797.0,106.1416,106.1813,106.0623,106.0623,56797.0
2017-11-17 12:20:00,107.01,107.08,106.98,107.07,59554.0,106.0623,106.1317,106.0326,106.1218,59554.0
2017-11-17 12:30:00,107.07,107.09,106.98,107.08,61378.0,106.1218,106.1416,106.0326,106.1317,61378.0
2017-11-17 12:40:00,107.08,107.19,107.07,107.19,77178.0,106.1317,106.2408,106.1218,106.2408,77178.0
2017-11-17 12:50:00,107.19,107.25,107.18,107.24,49061.0,106.2408,106.3002,106.2308,106.2903,49061.0
2017-11-17 13:00:00,107.25,107.5,107.24,107.38,64719.0,106.3002,106.548,106.2903,106.4291,64719.0
2017-11-17 13:10:00,107.38,107.41,107.32,107.34,28239.0,106.4291,106.4588,106.3696,106.3894,28239.0
2017-11-17 13:20:00,107.34,107.35,107.25,107.32,30947.0,106.3894,106.3993,106.3002,106.3696,30947.0
2017-11-17 13:30:00,107.32,107.34,107.22,107.34,42923.0,106.3696,106.3894,106.2705,106.3894,42923.0
2017-11-17 13:40:00,107.34,107.35,107.29,107.31,51177.0,106.3894,106.3993,106.3399,106.3597,51177.0
2017-11-17 13:50:00,107.32,107.38,107.3,107.38,41721.0,106.3696,106.4291,106.3498,106.4291,41721.0
2017-11-17 14:00:00,107.39,107.64,107.38,107.62,77595.0,106.439,106.6868,106.4291,106.6669,77595.0
2017-11-17 14:10:00,107.63,107.65,107.58,107.62,46293.0,106.6769,106.6967,106.6273,106.6669,46293.0
2017-11-17 14:20:00,107.61,107.83,107.59,107.78,64589.0,106.657,106.8751,106.6372,106.8255,64589.0
2017-11-17 14:30:00,107.79,107.82,107.68,107.69,72646.0,106.8354,106.8652,106.7264,106.7363,72646.0
2017-11-17 14:40:00,107.69,107.74,107.68,107.7,61889.0,106.7363,106.7859,106.7264,106.7462,61889.0
2017-11-17 14:50:00,107.7,107.81,107.69,107.74,76741.0,106.7462,106.8553,106.7363,106.7859,76741.0
2017-11-17 15:00:00,107.73,107.74,107.61,107.64,75294.0,106.776,106.7859,106.657,106.6868,75294.0
2017-11-17 15:10:00,107.64,107.68,107.6,107.64,74129.0,106.6868,106.7264,106.6471,106.6868,74129.0
2017-11-17 15:20:00,107.64,107.64,107.51,107.51,96094.0,106.6868,106.6868,106.5579,106.5579,96094.0
2017-11-17 15:30:00,107.52,107.56,107.46,107.51,123829.0,106.5678,106.6075,106.5084,106.5579,123829.0
2017-11-17 15:40:00,107.51,107.51,107.3,107.33,204022.0,106.5579,106.5579,106.3498,106.3795,204022.0
2017-11-17 15:50:00,107.33,107.6,107.32,107.57,471314.0,106.3795,106.6471,106.3696,106.6174,471314.0
2017-11-20 09:30:00,108.7,109.0,107.9,108.16,340637.0,107.7374,108.0347,106.9445,107.2022,340637.0
2017-11-20 09:40:00,108.12,108.18,107.93,107.94,117875.0,107.1625,107.222,106.9742,106.9841,117875.0
2017-11-20 09:50:00,107.95,107.95,107.43,107.45,197168.0,106.994,106.994,106.4786,106.4985,197168.0
2017-11-20 10:00:00,107.46,107.6,107.01,107.29,277784.0,106.5084,106.6471,106.0623,106.3399,277784.0
2017-11-20 10:10:00,107.31,107.66,107.25,107.57,111395.0,106.3597,106.7066,106.3002,106.6174,111395.0
2017-11-20 10:20:00,107.58,107.78,107.49,107.69,142456.0,106.6273,106.8255,106.5381,106.7363,142456.0
2017-11-20 10:30:00,107.68,107.72,107.52,107.68,73147.0,106.7264,106.7661,106.5678,106.7264,73147.0
2017-11-20 10:40:00,107.68,107.86,107.56,107.77,71410.0,106.7264,106.9048,106.6075,106.8156,71410.0
2017-11-20 10:50:00,107.78,108.06,107.76,107.78,157715.0,106.8255,107.103,106.8057,106.8255,157715.0
2017-11-20 11:00:00,107.77,108.09,107.76,108.07,83592.0,106.8156,107.1328,106.8057,107.113,83592.0
2017-11-20 11:10:00,108.07,108.11,108.0,108.07,55868.0,107.113,107.1526,107.0436,107.113,55868.0
2017-11-20 11:20:00,108.06,108.17,108.0,108.08,60423.0,107.103,107.2121,107.0436,107.1229,60423.0
2017-11-20 11:30:00,108.08,108.12,108.0,108.02,45123.0,107.1229,107.1625,107.0436,107.0634,45123.0
2017-11-20 11:40:00,108.01,108.08,107.91,107.91,53514.0,107.0535,107.1229,106.9544,106.9544,53514.0
2017-11-20 11:50:00,107.92,108.13,107.92,108.01,70916.0,106.9643,107.1724,106.9643,107.0535,70916.0
2017-11-20 12:00:00,108.02,108.06,107.97,107.99,50590.0,107.0634,107.103,107.0138,107.0337,50590.0
2017-11-20 12:10:00,107.99,108.09,107.97,108.0,53961.0,107.0337,107.1328,107.0138,107.0436,53961.0
2017-11-20 12:20:00,107.99,108.02,107.8,107.83,60794.0,107.0337,107.0634,106.8454,106.8751,60794.0
2017-11-20 12:30:00,107.8,107.85,107.73,107.73,46777.0,106.8454,106.8949,106.776,106.776,46777.0
2017-11-20 12:40:00,107.73,107.74,107.63,107.7,54738.0,106.776,106.7859,106.6769,106.7462,54738.0
2017-11-20 12:50:00,107.7,107.7,107.5,107.59,53994.0,106.7462,106.7462,106.548,106.6372,53994.0
2017-11-20 13:00:00,107.59,107.71,107.56,107.69,49786.0,106.6372,106.7561,106.6075,106.7363,49786.0
2017-11-20 13:10:00,107.69,107.72,107.62,107.63,41026.0,106.7363,106.7661,106.6669,106.6769,41026.0
2017-11-20 13:20:00,107.64,107.66,107.45,107.47,123217.0,106.6868,106.7066,106.4985,106.5183,123217.0
2017-11-20 13:30:00,107.46,107.49,107.35,107.38,65702.0,106.5084,106.5381,106.3993,106.4291,65702.0
2017-11-20 13:40:00,107.38,107.47,107.31,107.37,92003.0,106.4291,106.5183,106.3597,106.4192,92003.0
2017-11-20 13:50:00,107.37,107.4,107.22,107.25,173001.0,106.4192,106.4489,106.2705,106.3002,173001.0
2017-11-20 14:00:00,107.26,107.33,107.25,107.28,156690.0,106.3101,106.3795,106.3002,106.33,156690.0
2017-11-20 14:10:00,107.28,107.29,107.18,107.21,110358.0,106.33,106.3399,106.2308,106.2606,110358.0
2017-11-20 14:20:00,107.22,107.36,107.19,107.24,105200.0,106.2705,106.4092,106.2408,106.2903,105200.0
2017-11-20 14:30:00,107.23,107.26,107.16,107.24,62504.0,106.2804,106.3101,106.211,106.2903,62504.0
2017-11-20 14:40:00,107.23,107.32,107.21,107.26,76626.0,106.2804,106.3696,106.2606,106.3101,76626.0
2017-11-20 14:50:00,107.26,107.3,107.24,107.27,91176.0,106.3101,106.3498,106.2903,106.32,91176.0
2017-11-20 15:00:00,107.26,107.28,107.22,107.26,105383.0,106.3101,106.33,106.2705,106.3101,105383.0
2017-11-20 15:10:00,107.26,107.26,107.14,107.15,71105.0,106.3101,106.3101,106.1912,106.2011,71105.0
2017-11-20 15:20:00,107.15,107.25,107.15,107.18,78887.0,106.2011,106.3002,106.2011,106.2308,78887.0
2017-11-20 15:30:00,107.18,107.21,107.09,107.15,126034.0,106.2308,106.2606,106.1416,106.2011,126034.0
2017-11-20 15:40:00,107.15,107.27,107.14,107.27,176121.0,106.2011,106.32,106.1912,106.32,176121.0
2017-11-20 15:50:00,107.27,107.4,107.21,107.38,331008.0,106.32,106.4489,106.2606,106.4291,331008.0
2017-11-21 09:30:00,108.75,108.8,107.79,108.11,632122.0,107.7869,107.8365,106.8354,107.1526,632122.0
2017-11-21 09:40:00,108.09,108.57,108.01,108.26,389904.0,107.1328,107.6085,107.0535,107.3013,389904.0
2017-11-21 09:50:00,108.25,108.5,108.22,108.38,186267.0,107.2914,107.5392,107.2616,107.4202,186267.0
2017-11-21 10:00:00,108.32,108.5,108.16,108.4,262159.0,107.3607,107.5392,107.2022,107.44,262159.0
2017-11-21 10:10:00,108.4,108.96,108.38,108.94,259925.0,107.44,107.9951,107.4202,107.9753,259925.0
2017-11-21 10:20:00,108.94,108.99,108.79,108.97,173533.0,107.9753,108.0248,107.8266,108.005,173533.0
2017-11-21 10:30:00,108.96,109.0,108.62,108.78,187120.0,107.9951,108.0347,107.6581,107.8167,187120.0
2017-11-21 10:40:00,108.76,109.0,108.64,108.96,161166.0,107.7968,108.0347,107.6779,107.9951,161166.0
2017-11-21 10:50:00,108.96,109.11,108.86,109.0,185976.0,107.9951,108.1438,107.896,108.0347,185976.0
2017-11-21 11:00:00,109.0,109.19,108.95,108.98,211163.0,108.0347,108.223,107.9852,108.0149,211163.0
2017-11-21 11:10:00,108.96,109.11,108.94,109.09,279409.0,107.9951,108.1438,107.9753,108.1239,279409.0
2017-11-21 11:20:00,109.1,109.18,108.98,108.98,116532.0,108.1338,108.2131,108.0149,108.0149,116532.0
2017-11-21 11:30:00,108.99,109.11,108.86,108.86,148759.0,108.0248,108.1438,107.896,107.896,148759.0
2017-11-21 11:40:00,108.86,108.94,108.62,108.7,138494.0,107.896,107.9753,107.6581,107.7374,138494.0
2017-11-21 11:50:00,108.74,108.77,108.58,108.71,79850.0,107.777,107.8068,107.6184,107.7473,79850.0
2017-11-21 12:00:00,108.72,108.74,108.36,108.48,131691.0,107.7572,107.777,107.4004,107.5193,131691.0
2017-11-21 12:10:00,108.48,108.51,108.24,108.31,176402.0,107.5193,107.5491,107.2815,107.3508,176402.0
2017-11-21 12:20:00,108.3,108.34,108.2,108.25,125089.0,107.3409,107.3806,107.2418,107.2914,125089.0
2017-11-21 12:30:00,108.25,108.25,108.11,108.15,192798.0,107.2914,107.2914,107.1526,107.1923,192798.0
2017-11-21 12:40:00,108.14,108.26,108.11,108.2,177006.0,107.1823,107.3013,107.1526,107.2418,177006.0
2017-11-21 12:50:00,108.2,108.35,108.16,108.3,212642.0,107.2418,107.3905,107.2022,107.3409,212642.0
2017-11-21 13:00:00,108.31,108.53,108.28,108.45,86532.0,107.3508,107.5689,107.3211,107.4896,86532.0
2017-11-21 13:10:00,108.46,108.53,108.43,108.47,75611.0,107.4995,107.5689,107.4698,107.5094,75611.0
2017-11-21 13:20:00,108.46,108.66,108.44,108.62,108936.0,107.4995,107.6977,107.4797,107.6581,108936.0
2017-11-21 13:30:00,108.64,108.71,108.48,108.62,83079.0,107.6779,107.7473,107.5193,107.6581,83079.0
2017-11-21 13:40:00,108.62,108.78,108.61,108.76,110688.0,107.6581,107.8167,107.6482,107.7968,110688.0
2017-11-21 13:50:00,108.75,108.8,108.61,108.66,166121.0,107.7869,107.8365,107.6482,107.6977,166121.0
2017-11-21 14:00:00,108.66,108.73,108.48,108.48,195476.0,107.6977,107.7671,107.5193,107.5193,195476.0
2017-11-21 14:10:00,108.49,108.57,108.33,108.34,146729.0,107.5292,107.6085,107.3707,107.3806,146729.0
2017-11-21 14:20:00,108.36,108.55,108.34,108.51,58591.0,107.4004,107.5887,107.3806,107.5491,58591.0
2017-11-21 14:30:00,108.51,108.54,108.46,108.53,59672.0,107.5491,107.5788,107.4995,107.5689,59672.0
2017-11-21 14:40:00,108.53,108.55,108.45,108.45,85891.0,107.5689,107.5887,107.4896,107.4896,85891.0
2017-11-21 14:50:00,108.45,108.52,108.37,108.47,100506.0,107.4896,107.559,107.4103,107.5094,100506.0
2017-11-21 15:00:00,108.49,108.75,108.41,108.69,235798.0,107.5292,107.7869,107.4499,107.7275,235798.0
2017-11-21 15:10:00,108.69,108.9,108.64,108.68,254985.0,107.7275,107.9356,107.6779,107.7176,254985.0
2017-11-21 15:20:00,108.66,108.78,108.58,108.7,236657.0,107.6977,107.8167,107.6184,107.7374,236657.0
2017-11-21 15:30:00,108.69,108.74,108.53,108.72,225880.0,107.7275,107.777,107.5689,107.7572,225880.0
2017-11-21 15:40:00,108.72,108.86,108.62,108.82,510731.0,107.7572,107.896,107.6581,107.8563,510731.0
2017-11-21 15:50:00,108.82,108.85,108.37,108.8,938647.0,107.8563,107.8861,107.4103,107.8365,938647.0
2017-11-22 09:30:00,106.85,107.44,106.05,107.08,1286396.0,105.9038,106.4885,105.1108,106.1317,1286396.0
2017-11-22 09:40:00,107.1,107.49,106.57,106.7,635176.0,106.1516,106.5381,105.6262,105.7551,635176.0
2017-11-22 09:50:00,106.72,107.0,106.44,106.71,498690.0,105.7749,106.0524,105.4974,105.765,498690.0
2017-11-22 10:00:00,106.7,107.23,106.59,107.2,314150.0,105.7551,106.2804,105.6461,106.2507,314150.0
2017-11-22 10:10:00,107.2,107.2,106.72,106.76,198989.0,106.2507,106.2507,105.7749,105.8146,198989.0
2017-11-22 10:20:00,106.77,106.79,106.25,106.37,271359.0,105.8245,105.8443,105.3091,105.428,271359.0
2017-11-22 10:30:00,106.37,106.51,106.12,106.38,286804.0,105.428,105.5668,105.1802,105.4379,286804.0
2017-11-22 10:40:00,106.38,106.8,106.18,106.8,198526.0,105.4379,105.8542,105.2397,105.8542,198526.0
2017-11-22 10:50:00,106.75,106.8,106.51,106.75,137744.0,105.8046,105.8542,105.5668,105.8046,137744.0
2017-11-22 11:00:00,106.77,106.84,106.6,106.71,109507.0,105.8245,105.8939,105.656,105.765,109507.0
2017-11-22 11:10:00,106.72,107.0,106.57,106.73,130685.0,105.7749,106.0524,105.6262,105.7848,130685.0
2017-11-22 11:20:00,106.7,106.84,106.58,106.78,93069.0,105.7551,105.8939,105.6362,105.8344,93069.0
2017-11-22 11:30:00,106.81,106.83,106.52,106.58,85912.0,105.8641,105.8839,105.5767,105.6362,85912.0
2017-11-22 11:40:00,106.58,106.81,106.55,106.75,55755.0,105.6362,105.8641,105.6064,105.8046,55755.0
2017-11-22 11:50:00,106.75,106.83,106.62,106.72,85533.0,105.8046,105.8839,105.6758,105.7749,85533.0
2017-11-22 12:00:00,106.73,106.75,106.5,106.52,82921.0,105.7848,105.8046,105.5569,105.5767,82921.0
2017-11-22 12:10:00,106.54,106.6,106.47,106.53,69516.0,105.5965,105.656,105.5271,105.5866,69516.0
2017-11-22 12:20:00,106.48,106.6,106.42,106.6,79383.0,105.537,105.656,105.4776,105.656,79383.0
2017-11-22 12:30:00,106.59,106.99,106.52,106.9,273595.0,105.6461,106.0425,105.5767,105.9533,273595.0
2017-11-22 12:40:00,106.89,106.89,106.66,106.75,64244.0,105.9434,105.9434,105.7154,105.8046,64244.0
2017-11-22 12:50:00,106.75,106.92,106.75,106.81,73136.0,105.8046,105.9731,105.8046,105.8641,73136.0
2017-11-22 13:00:00,106.82,106.85,106.79,106.83,36874.0,105.874,105.9038,105.8443,105.8839,36874.0
2017-11-22 13:10:00,106.82,106.84,106.72,106.73,62921.0,105.874,105.8939,105.7749,105.7848,62921.0
2017-11-22 13:20:00,106.73,106.88,106.72,106.8,264189.0,105.7848,105.9335,105.7749,105.8542,264189.0
2017-11-22 13:30:00,106.81,106.9,106.76,106.78,49863.0,105.8641,105.9533,105.8146,105.8344,49863.0
2017-11-22 13:40:00,106.79,106.8,106.62,106.65,59751.0,105.8443,105.8542,105.6758,105.7055,59751.0
2017-11-22 13:50:00,106.65,106.69,106.43,106.44,102032.0,105.7055,105.7452,105.4875,105.4974,102032.0
2017-11-22 14:00:00,106.45,106.54,106.39,106.44,89050.0,105.5073,105.5965,105.4478,105.4974,89050.0
2017-11-22 14:10:00,106.43,106.55,106.42,106.46,136760.0,105.4875,105.6064,105.4776,105.5172,136760.0
2017-11-22 14:20:00,106.48,106.5,106.29,106.32,98497.0,105.537,105.5569,105.3487,105.3785,98497.0
2017-11-22 14:30:00,106.32,106.5,106.31,106.5,317052.0,105.3785,105.5569,105.3685,105.5569,317052.0
2017-11-22 14:40:00,106.51,106.72,106.5,106.71,95822.0,105.5668,105.7749,105.5569,105.765,95822.0
2017-11-22 14:50:00,106.72,106.87,106.68,106.71,126660.0,105.7749,105.9236,105.7353,105.765,126660.0
2017-11-22 15:00:00,106.7,106.78,106.6,106.61,62671.0,105.7551,105.8344,105.656,105.6659,62671.0
2017-11-22 15:10:00,106.6,106.64,106.52,106.58,84726.0,105.656,105.6956,105.5767,105.6362,84726.0
2017-11-22 15:20:00,106.6,106.62,106.51,106.57,123078.0,105.656,105.6758,105.5668,105.6262,123078.0
2017-11-22 15:30:00,106.56,106.69,106.51,106.69,142053.0,105.6163,105.7452,105.5668,105.7452,142053.0
2017-11-22 15:40:00,106.68,106.88,106.67,106.8,241910.0,105.7353,105.9335,105.7254,105.8542,241910.0
2017-11-22 15:50:00,106.8,106.99,106.78,106.81,511105.0,105.8542,106.0425,105.8344,105.8641,511105.0
2017-11-24 09:30:00,107.4,107.48,107.03,107.03,393929.0,106.4489,106.5282,106.0822,106.0822,393929.0
2017-11-24 09:40:00,107.02,107.14,106.59,106.76,268106.0,106.0723,106.1912,105.6461,105.8146,268106.0
2017-11-24 09:50:00,106.75,106.75,106.55,106.64,203100.0,105.8046,105.8046,105.6064,105.6956,203100.0
2017-11-24 10:00:00,106.63,106.68,106.47,106.48,211419.0,105.6857,105.7353,105.5271,105.537,211419.0
2017-11-24 10:10:00,106.48,106.59,106.48,106.53,248283.0,105.537,105.6461,105.537,105.5866,248283.0
2017-11-24 10:20:00,106.52,106.55,106.41,106.43,209820.0,105.5767,105.6064,105.4677,105.4875,209820.0
2017-11-24 10:30:00,106.43,106.79,106.43,106.75,180258.0,105.4875,105.8443,105.4875,105.8046,180258.0
2017-11-24 10:40:00,106.75,106.75,106.61,106.68,126311.0,105.8046,105.8046,105.6659,105.7353,126311.0
2017-11-24 10:50:00,106.67,106.69,106.52,106.56,143046.0,105.7254,105.7452,105.5767,105.6163,143046.0
2017-11-24 11:00:00,106.57,106.71,106.57,106.65,135885.0,105.6262,105.765,105.6262,105.7055,135885.0
2017-11-24 11:10:00,106.64,106.77,106.59,106.71,132282.0,105.6956,105.8245,105.6461,105.765,132282.0
2017-11-24 11:20:00,106.71,106.83,106.71,106.78,102826.0,105.765,105.8839,105.765,105.8344,102826.0
2017-11-24 11:30:00,106.79,106.93,106.79,106.92,179086.0,105.8443,105.9831,105.8443,105.9731,179086.0
2017-11-24 11:40:00,106.91,106.97,106.82,106.85,121694.0,105.9632,106.0227,105.874,105.9038,121694.0
2017-11-24 11:50:00,106.85,106.97,106.83,106.95,115602.0,105.9038,106.0227,105.8839,106.0029,115602.0
2017-11-24 12:00:00,106.95,107.21,106.95,107.2,173182.0,106.0029,106.2606,106.0029,106.2507,173182.0
2017-11-24 12:10:00,107.21,107.52,107.2,107.5,130666.0,106.2606,106.5678,106.2507,106.548,130666.0
2017-11-24 12:20:00,107.5,107.6,107.47,107.51,140828.0,106.548,106.6471,106.5183,106.5579,140828.0
2017-11-24 12:30:00,107.51,107.53,107.18,107.19,124140.0,106.5579,106.5777,106.2308,106.2408,124140.0
2017-11-24 12:40:00,107.18,107.24,107.09,107.2,104274.0,106.2308,106.2903,106.1416,106.2507,104274.0
2017-11-24 12:50:00,107.2,107.24,107.05,107.14,182132.0,106.2507,106.2903,106.102,106.1912,182132.0
2017-11-27 09:30:00,106.79,107.08,106.53,106.9,165324.0,105.8443,106.1317,105.5866,105.9533,165324.0
2017-11-27 09:40:00,106.92,107.28,106.91,107.05,135805.0,105.9731,106.33,105.9632,106.102,135805.0
2017-11-27 09:50:00,107.02,107.02,106.87,106.87,127241.0,106.0723,106.0723,105.9236,105.9236,127241.0
2017-11-27 10:00:00,106.87,107.13,106.77,106.97,157990.0,105.9236,106.1813,105.8245,106.0227,157990.0
2017-11-27 10:10:00,106.97,107.03,106.77,106.78,120632.0,106.0227,106.0822,105.8245,105.8344,120632.0
2017-11-27 10:20:00,106.79,106.93,106.76,106.84,106729.0,105.8443,105.9831,105.8146,105.8939,106729.0
2017-11-27 10:30:00,106.84,106.86,106.7,106.71,71020.0,105.8939,105.9137,105.7551,105.765,71020.0
2017-11-27 10:40:00,106.72,106.83,106.67,106.67,74461.0,105.7749,105.8839,105.7254,105.7254,74461.0
2017-11-27 10:50:00,106.67,106.73,106.67,106.72,77234.0,105.7254,105.7848,105.7254,105.7749,77234.0
2017-11-27 11:00:00,106.71,106.77,106.68,106.75,68393.0,105.765,105.8245,105.7353,105.8046,68393.0
2017-11-27 11:10:00,106.75,106.79,106.27,106.42,123978.0,105.8046,105.8443,105.3289,105.4776,123978.0
2017-11-27 11:20:00,106.42,106.45,106.17,106.17,113654.0,105.4776,105.5073,105.2298,105.2298,113654.0
2017-11-27 11:30:00,106.17,106.24,105.86,106.0,135867.0,105.2298,105.2992,104.9225,105.0613,135867.0
2017-11-27 11:40:00,106.02,106.25,105.97,106.25,100752.0,105.0811,105.3091,105.0316,105.3091,100752.0
2017-11-27 11:50:00,106.26,106.3,106.19,106.29,97940.0,105.319,105.3586,105.2496,105.3487,97940.0
2017-11-27 12:00:00,106.29,106.46,106.29,106.41,133832.0,105.3487,105.5172,105.3487,105.4677,133832.0
2017-11-27 12:10:00,106.41,106.48,106.36,106.42,66364.0,105.4677,105.537,105.4181,105.4776,66364.0
2017-11-27 12:20:00,106.41,106.42,106.31,106.41,69895.0,105.4677,105.4776,105.3685,105.4677,69895.0
2017-11-27 12:30:00,106.41,106.43,106.37,106.41,67173.0,105.4677,105.4875,105.428,105.4677,67173.0
2017-11-27 12:40:00,106.41,106.64,106.39,106.46,132967.0,105.4677,105.6956,105.4478,105.5172,132967.0
2017-11-27 12:50:00,106.45,106.49,106.39,106.44,31786.0,105.5073,105.547,105.4478,105.4974,31786.0
2017-11-27 13:00:00,106.44,106.66,106.43,106.58,55635.0,105.4974,105.7154,105.4875,105.6362,55635.0
2017-11-27 13:10:00,106.58,106.62,106.5,106.5,43015.0,105.6362,105.6758,105.5569,105.5569,43015.0
2017-11-27 13:20:00,106.5,106.51,106.41,106.47,41525.0,105.5569,105.5668,105.4677,105.5271,41525.0
2017-11-27 13:30:00,106.48,106.49,106.44,106.49,38265.0,105.537,105.547,105.4974,105.547,38265.0
2017-11-27 13:40:00,106.48,106.63,106.46,106.63,60901.0,105.537,105.6857,105.5172,105.6857,60901.0
2017-11-27 13:50:00,106.61,106.62,106.47,106.48,40695.0,105.6659,105.6758,105.5271,105.537,40695.0
2017-11-27 14:00:00,106.48,106.5,106.4,106.43,56608.0,105.537,105.5569,105.4577,105.4875,56608.0
2017-11-27 14:10:00,106.43,106.47,106.39,106.44,44789.0,105.4875,105.5271,105.4478,105.4974,44789.0
2017-11-27 14:20:00,106.44,106.44,106.38,106.38,53522.0,105.4974,105.4974,105.4379,105.4379,53522.0
2017-11-27 14:30:00,106.39,106.51,106.38,106.5,83971.0,105.4478,105.5668,105.4379,105.5569,83971.0
2017-11-27 14:40:00,106.5,106.64,106.5,106.56,69936.0,105.5569,105.6956,105.5569,105.6163,69936.0
2017-11-27 14:50:00,106.56,106.62,106.48,106.59,65777.0,105.6163,105.6758,105.537,105.6461,65777.0
2017-11-27 15:00:00,106.59,106.59,106.48,106.48,84569.0,105.6461,105.6461,105.537,105.537,84569.0
2017-11-27 15:10:00,106.49,106.54,106.4,106.53,85205.0,105.547,105.5965,105.4577,105.5866,85205.0
2017-11-27 15:20:00,106.53,106.64,106.53,106.58,69995.0,105.5866,105.6956,105.5866,105.6362,69995.0
2017-11-27 15:30:00,106.58,106.68,106.57,106.64,125068.0,105.6362,105.7353,105.6262,105.6956,125068.0
2017-11-27 15:40:00,106.65,106.7,106.58,106.7,120771.0,105.7055,105.7551,105.6362,105.7551,120771.0
2017-11-27 15:50:00,106.7,106.73,106.49,106.58,380193.0,105.7551,105.7848,105.547,105.6362,380193.0
2017-11-28 09:30:00,106.1,106.42,105.85,106.4,459600.0,105.1604,105.4776,104.9126,105.4577,459600.0
2017-11-28 09:40:00,106.42,106.42,105.88,106.02,157902.0,105.4776,105.4776,104.9424,105.0811,157902.0
2017-11-28 09:50:00,106.01,106.21,105.94,106.04,141708.0,105.0712,105.2694,105.0018,105.1009,141708.0
2017-11-28 10:00:00,106.03,106.18,105.92,106.17,95001.0,105.091,105.2397,104.982,105.2298,95001.0
2017-11-28 10:10:00,106.16,106.17,105.92,105.93,77986.0,105.2199,105.2298,104.982,104.9919,77986.0
2017-11-28 10:20:00,105.93,105.98,105.79,105.83,147268.0,104.9919,105.0415,104.8532,104.8928,147268.0
2017-11-28 10:30:00,105.83,106.3,105.83,106.06,138392.0,104.8928,105.3586,104.8928,105.1208,138392.0
2017-11-28 10:40:00,106.06,106.23,105.95,106.19,99450.0,105.1208,105.2893,105.0117,105.2496,99450.0
2017-11-28 10:50:00,106.18,106.23,106.05,106.12,60174.0,105.2397,105.2893,105.1108,105.1802,60174.0
2017-11-28 11:00:00,106.13,106.21,106.08,106.17,76535.0,105.1901,105.2694,105.1406,105.2298,76535.0
2017-11-28 11:10:00,106.18,106.3,106.09,106.29,92786.0,105.2397,105.3586,105.1505,105.3487,92786.0
2017-11-28 11:20:00,106.28,106.3,106.11,106.11,78358.0,105.3388,105.3586,105.1703,105.1703,78358.0
2017-11-28 11:30:00,106.11,106.25,106.04,106.2,58713.0,105.1703,105.3091,105.1009,105.2595,58713.0
2017-11-28 11:40:00,106.21,106.26,106.15,106.16,42661.0,105.2694,105.319,105.21,105.2199,42661.0
2017-11-28 11:50:00,106.17,106.27,106.12,106.23,53155.0,105.2298,105.3289,105.1802,105.2893,53155.0
2017-11-28 12:00:00,106.23,106.23,106.05,106.12,48772.0,105.2893,105.2893,105.1108,105.1802,48772.0
2017-11-28 12:10:00,106.13,106.37,106.13,106.37,44190.0,105.1901,105.428,105.1901,105.428,44190.0
2017-11-28 12:20:00,106.37,106.4,106.32,106.37,42749.0,105.428,105.4577,105.3785,105.428,42749.0
2017-11-28 12:30:00,106.36,106.39,106.25,106.3,34904.0,105.4181,105.4478,105.3091,105.3586,34904.0
2017-11-28 12:40:00,106.3,106.32,106.25,106.31,32645.0,105.3586,105.3785,105.3091,105.3685,32645.0
2017-11-28 12:50:00,106.31,106.42,106.3,106.41,35197.0,105.3685,105.4776,105.3586,105.4677,35197.0
2017-11-28 13:00:00,106.42,106.58,106.41,106.53,56475.0,105.4776,105.6362,105.4677,105.5866,56475.0
2017-11-28 13:10:00,106.52,106.58,106.46,106.54,49950.0,105.5767,105.6362,105.5172,105.5965,49950.0
2017-11-28 13:20:00,106.53,106.57,106.43,106.49,78195.0,105.5866,105.6262,105.4875,105.547,78195.0
2017-11-28 13:30:00,106.5,106.61,106.45,106.46,53764.0,105.5569,105.6659,105.5073,105.5172,53764.0
2017-11-28 13:40:00,106.45,106.56,106.41,106.5,43476.0,105.5073,105.6163,105.4677,105.5569,43476.0
2017-11-28 13:50:00,106.49,106.52,106.28,106.28,52482.0,105.547,105.5767,105.3388,105.3388,52482.0
2017-11-28 14:00:00,106.3,106.37,106.11,106.33,91635.0,105.3586,105.428,105.1703,105.3884,91635.0
2017-11-28 14:10:00,106.31,106.37,106.2,106.26,63152.0,105.3685,105.428,105.2595,105.319,63152.0
2017-11-28 14:20:00,106.26,106.46,106.24,106.45,68378.0,105.319,105.5172,105.2992,105.5073,68378.0
2017-11-28 14:30:00,106.46,106.6,106.41,106.6,54478.0,105.5172,105.656,105.4677,105.656,54478.0
2017-11-28 14:40:00,106.61,106.77,106.61,106.67,103671.0,105.6659,105.8245,105.6659,105.7254,103671.0
2017-11-28 14:50:00,106.66,106.71,106.56,106.62,48474.0,105.7154,105.765,105.6163,105.6758,48474.0
2017-11-28 15:00:00,106.62,106.7,106.59,106.64,41469.0,105.6758,105.7551,105.6461,105.6956,41469.0
2017-11-28 15:10:00,106.66,106.87,106.66,106.87,99447.0,105.7154,105.9236,105.7154,105.9236,99447.0
2017-11-28 15:20:00,106.86,106.89,106.55,106.56,67124.0,105.9137,105.9434,105.6064,105.6163,67124.0
2017-11-28 15:30:00,106.56,106.65,106.16,106.36,127788.0,105.6163,105.7055,105.2199,105.4181,127788.0
2017-11-28 15:40:00,106.35,106.41,106.26,106.33,166059.0,105.4082,105.4677,105.319,105.3884,166059.0
2017-11-28 15:50:00,106.35,106.52,106.29,106.48,278751.0,105.4082,105.5767,105.3487,105.537,278751.0
2017-11-29 09:30:00,105.75,105.88,105.2,105.48,330709.0,104.8135,104.9424,104.2684,104.5459,330709.0
2017-11-29 09:40:00,105.5,105.51,104.44,104.5,196024.0,104.5657,104.5756,103.5151,103.5746,196024.0
2017-11-29 09:50:00,104.52,104.94,104.33,104.42,173958.0,103.5944,104.0107,103.4061,103.4953,173958.0
2017-11-29 10:00:00,104.41,104.49,103.65,104.49,259701.0,103.4854,103.5647,102.7321,103.5647,259701.0
2017-11-29 10:10:00,104.47,104.53,103.54,103.79,203451.0,103.5448,103.6043,102.6231,102.8709,203451.0
2017-11-29 10:20:00,103.77,103.86,102.79,103.16,299513.0,102.851,102.9402,101.8797,102.2464,299513.0
2017-11-29 10:30:00,103.17,103.89,103.04,103.89,213231.0,102.2564,102.97,102.1275,102.97,213231.0
2017-11-29 10:40:00,103.89,104.18,103.75,103.83,176385.0,102.97,103.2574,102.8312,102.9105,176385.0
2017-11-29 10:50:00,103.85,103.89,103.2,103.47,141289.0,102.9303,102.97,102.2861,102.5537,141289.0
2017-11-29 11:00:00,103.47,103.88,103.44,103.64,105827.0,102.5537,102.9601,102.524,102.7222,105827.0
2017-11-29 11:10:00,103.62,103.83,103.52,103.69,99409.0,102.7024,102.9105,102.6033,102.7717,99409.0
2017-11-29 11:20:00,103.7,103.74,103.43,103.54,160366.0,102.7817,102.8213,102.5141,102.6231,160366.0
2017-11-29 11:30:00,103.54,103.71,103.4,103.54,83927.0,102.6231,102.7916,102.4843,102.6231,83927.0
2017-11-29 11:40:00,103.54,103.58,103.33,103.36,156840.0,102.6231,102.6627,102.4149,102.4447,156840.0
2017-11-29 11:50:00,103.35,103.44,103.2,103.21,69506.0,102.4348,102.524,102.2861,102.296,69506.0
2017-11-29 12:00:00,103.22,103.23,102.94,103.04,143225.0,102.3059,102.3158,102.0284,102.1275,143225.0
2017-11-29 12:10:00,103.04,103.5,103.02,103.46,227805.0,102.1275,102.5834,102.1077,102.5438,227805.0
2017-11-29 12:20:00,103.47,103.93,103.46,103.84,71825.0,102.5537,103.0096,102.5438,102.9204,71825.0
2017-11-29 12:30:00,103.85,104.16,103.81,104.15,56630.0,102.9303,103.2376,102.8907,103.2277,56630.0
2017-11-29 12:40:00,104.14,104.36,104.1,104.35,54599.0,103.2178,103.4358,103.1781,103.4259,54599.0
2017-11-29 12:50:00,104.37,104.41,103.86,103.9,75326.0,103.4457,103.4854,102.9402,102.9799,75326.0
2017-11-29 13:00:00,103.9,104.02,103.83,103.92,62234.0,102.9799,103.0988,102.9105,102.9997,62234.0
2017-11-29 13:10:00,103.91,104.17,103.9,104.14,38617.0,102.9898,103.2475,102.9799,103.2178,38617.0
2017-11-29 13:20:00,104.14,104.28,104.06,104.23,31376.0,103.2178,103.3565,103.1385,103.307,31376.0
2017-11-29 13:30:00,104.27,104.45,104.25,104.37,61151.0,103.3466,103.525,103.3268,103.4457,61151.0
2017-11-29 13:40:00,104.37,104.37,104.22,104.25,37672.0,103.4457,103.4457,103.2971,103.3268,37672.0
2017-11-29 13:50:00,104.24,104.27,103.91,103.93,64852.0,103.3169,103.3466,102.9898,103.0096,64852.0
2017-11-29 14:00:00,103.93,104.0,103.73,103.79,49515.0,103.0096,103.079,102.8114,102.8709,49515.0
2017-11-29 14:10:00,103.8,103.91,103.74,103.74,41443.0,102.8808,102.9898,102.8213,102.8213,41443.0
2017-11-29 14:20:00,103.75,103.89,103.57,103.7,46448.0,102.8312,102.97,102.6528,102.7817,46448.0
2017-11-29 14:30:00,103.72,103.75,103.6,103.67,46134.0,102.8015,102.8312,102.6825,102.7519,46134.0
2017-11-29 14:40:00,103.66,103.85,103.61,103.77,161863.0,102.742,102.9303,102.6925,102.851,161863.0
2017-11-29 14:50:00,103.74,103.88,103.68,103.68,51876.0,102.8213,102.9601,102.7618,102.7618,51876.0
2017-11-29 15:00:00,103.69,103.77,103.66,103.69,77406.0,102.7717,102.851,102.742,102.7717,77406.0
2017-11-29 15:10:00,103.7,103.7,103.37,103.41,125493.0,102.7817,102.7817,102.4546,102.4942,125493.0
2017-11-29 15:20:00,103.41,103.77,103.41,103.73,64277.0,102.4942,102.851,102.4942,102.8114,64277.0
2017-11-29 15:30:00,103.74,103.86,103.66,103.69,103173.0,102.8213,102.9402,102.742,102.7717,103173.0
2017-11-29 15:40:00,103.68,103.71,103.46,103.49,197399.0,102.7618,102.7916,102.5438,102.5735,197399.0
2017-11-29 15:50:00,103.49,103.59,103.44,103.53,323588.0,102.5735,102.6726,102.524,102.6132,323588.0
2017-11-30 09:30:00,103.59,103.8,102.77,103.67,353728.0,102.6726,102.8808,101.8599,102.7519,353728.0
2017-11-30 09:40:00,103.66,104.37,103.49,104.29,129446.0,102.742,103.4457,102.5735,103.3664,129446.0
2017-11-30 09:50:00,104.29,104.29,103.66,103.83,87715.0,103.3664,103.3664,102.742,102.9105,87715.0
2017-11-30 10:00:00,103.81,104.18,103.73,103.91,122177.0,102.8907,103.2574,102.8114,102.9898,122177.0
2017-11-30 10:10:00,103.88,103.97,103.7,103.95,62704.0,102.9601,103.0493,102.7817,103.0294,62704.0
2017-11-30 10:20:00,104.0,104.19,103.94,104.13,90465.0,103.079,103.2673,103.0195,103.2079,90465.0
2017-11-30 10:30:00,104.15,104.3,104.0,104.17,127192.0,103.2277,103.3763,103.079,103.2475,127192.0
2017-11-30 10:40:00,104.19,104.27,103.88,104.25,56145.0,103.2673,103.3466,102.9601,103.3268,56145.0
2017-11-30 10:50:00,104.23,104.29,103.88,103.92,56602.0,103.307,103.3664,102.9601,102.9997,56602.0
2017-11-30 11:00:00,103.89,104.03,103.73,103.76,57777.0,102.97,103.1087,102.8114,102.8411,57777.0
2017-11-30 11:10:00,103.76,103.88,103.63,103.69,61189.0,102.8411,102.9601,102.7123,102.7717,61189.0
2017-11-30 11:20:00,103.68,103.7,103.41,103.44,61225.0,102.7618,102.7817,102.4942,102.524,61225.0
2017-11-30 11:30:00,103.45,103.79,103.43,103.74,58288.0,102.5339,102.8709,102.5141,102.8213,58288.0
2017-11-30 11:40:00,103.75,103.79,103.57,103.57,73945.0,102.8312,102.8709,102.6528,102.6528,73945.0
2017-11-30 11:50:00,103.55,103.68,103.51,103.52,79922.0,102.633,102.7618,102.5933,102.6033,79922.0
2017-11-30 12:00:00,103.53,103.77,103.52,103.75,79076.0,102.6132,102.851,102.6033,102.8312,79076.0
2017-11-30 12:10:00,103.75,103.9,103.7,103.73,68372.0,102.8312,102.9799,102.7817,102.8114,68372.0
2017-11-30 12:20:00,103.73,103.93,103.72,103.84,60609.0,102.8114,103.0096,102.8015,102.9204,60609.0
2017-11-30 12:30:00,103.84,103.96,103.79,103.93,49174.0,102.9204,103.0394,102.8709,103.0096,49174.0
2017-11-30 12:40:00,103.96,104.03,103.9,103.92,67285.0,103.0394,103.1087,102.9799,102.9997,67285.0
2017-11-30 12:50:00,103.91,103.93,103.66,103.77,48202.0,102.9898,103.0096,102.742,102.851,48202.0
2017-11-30 13:00:00,103.78,103.88,103.69,103.8,61214.0,102.861,102.9601,102.7717,102.8808,61214.0
2017-11-30 13:10:00,103.79,103.85,103.6,103.63,36493.0,102.8709,102.9303,102.6825,102.7123,36493.0
2017-11-30 13:20:00,103.62,103.73,103.59,103.73,73903.0,102.7024,102.8114,102.6726,102.8114,73903.0
2017-11-30 13:30:00,103.76,103.85,103.47,103.67,90497.0,102.8411,102.9303,102.5537,102.7519,90497.0
2017-11-30 13:40:00,103.67,103.73,103.55,103.67,55840.0,102.7519,102.8114,102.633,102.7519,55840.0
2017-11-30 13:50:00,103.67,103.76,103.59,103.73,52793.0,102.7519,102.8411,102.6726,102.8114,52793.0
2017-11-30 14:00:00,103.74,103.79,103.62,103.66,46271.0,102.8213,102.8709,102.7024,102.742,46271.0
2017-11-30 14:10:00,103.68,103.79,103.64,103.65,65915.0,102.7618,102.8709,102.7222,102.7321,65915.0
2017-11-30 14:20:00,103.65,103.93,103.64,103.93,83818.0,102.7321,103.0096,102.7222,103.0096,83818.0
2017-11-30 14:30:00,103.92,103.92,103.72,103.72,44590.0,102.9997,102.9997,102.8015,102.8015,44590.0
2017-11-30 14:40:00,103.71,104.04,103.71,103.94,87504.0,102.7916,103.1186,102.7916,103.0195,87504.0
2017-11-30 14:50:00,103.94,103.97,103.88,103.95,37116.0,103.0195,103.0493,102.9601,103.0294,37116.0
2017-11-30 15:00:00,103.97,104.02,103.79,103.84,44575.0,103.0493,103.0988,102.8709,102.9204,44575.0
2017-11-30 15:10:00,103.85,104.12,103.85,104.05,46094.0,102.9303,103.1979,102.9303,103.1286,46094.0
2017-11-30 15:20:00,104.06,104.2,104.05,104.2,46346.0,103.1385,103.2772,103.1286,103.2772,46346.0
2017-11-30 15:30:00,104.2,104.23,104.03,104.04,94261.0,103.2772,103.307,103.1087,103.1186,94261.0
2017-11-30 15:40:00,104.04,104.5,104.04,104.47,238671.0,103.1186,103.5746,103.1186,103.5448,238671.0
2017-11-30 15:50:00,104.48,104.51,104.24,104.31,463061.0,103.5548,103.5845,103.3169,103.3863,463061.0
2017-12-01 09:30:00,103.86,104.83,103.71,104.25,198958.0,102.9402,103.9017,102.7916,103.3268,198958.0
2017-12-01 09:40:00,104.25,104.73,104.11,104.36,193293.0,103.3268,103.8025,103.188,103.4358,193293.0
2017-12-01 09:50:00,104.38,104.48,104.06,104.2,61759.0,103.4556,103.5548,103.1385,103.2772,61759.0
2017-12-01 10:00:00,104.18,104.51,104.15,104.27,67532.0,103.2574,103.5845,103.2277,103.3466,67532.0
2017-12-01 10:10:00,104.27,104.79,104.04,104.64,146862.0,103.3466,103.862,103.1186,103.7133,146862.0
2017-12-01 10:20:00,104.63,104.66,104.39,104.49,76518.0,103.7034,103.7332,103.4655,103.5647,76518.0
2017-12-01 10:30:00,104.5,104.51,104.23,104.28,54070.0,103.5746,103.5845,103.307,103.3565,54070.0
2017-12-01 10:40:00,104.28,104.77,104.23,104.59,120175.0,103.3565,103.8422,103.307,103.6638,120175.0
2017-12-01 10:50:00,104.6,104.63,104.42,104.45,57991.0,103.6737,103.7034,103.4953,103.525,57991.0
2017-12-01 11:00:00,104.47,104.5,104.02,104.21,49347.0,103.5448,103.5746,103.0988,103.2871,49347.0
2017-12-01 11:10:00,104.2,104.21,103.36,103.72,98666.0,103.2772,103.2871,102.4447,102.8015,98666.0
2017-12-01 11:20:00,103.72,103.74,103.25,103.34,144000.0,102.8015,102.8213,102.3356,102.4248,144000.0
2017-12-01 11:30:00,103.32,103.77,102.83,103.74,115104.0,102.405,102.851,101.9194,102.8213,115104.0
2017-12-01 11:40:00,103.79,103.89,103.52,103.7,141779.0,102.8709,102.97,102.6033,102.7817,141779.0
2017-12-01 11:50:00,103.66,103.66,103.27,103.45,140811.0,102.742,102.742,102.3555,102.5339,140811.0
2017-12-01 12:00:00,103.44,103.66,103.28,103.66,125597.0,102.524,102.742,102.3654,102.742,125597.0
2017-12-01 12:10:00,103.63,103.69,103.47,103.55,63928.0,102.7123,102.7717,102.5537,102.633,63928.0
2017-12-01 12:20:00,103.61,103.77,103.51,103.72,67363.0,102.6925,102.851,102.5933,102.8015,67363.0
2017-12-01 12:30:00,103.73,103.73,103.46,103.46,73329.0,102.8114,102.8114,102.5438,102.5438,73329.0
2017-12-01 12:40:00,103.48,103.91,103.44,103.89,36563.0,102.5636,102.9898,102.524,102.97,36563.0
2017-12-01 12:50:00,103.89,103.98,103.75,103.9,40289.0,102.97,103.0592,102.8312,102.9799,40289.0
2017-12-01 13:00:00,103.88,103.92,103.75,103.76,30618.0,102.9601,102.9997,102.8312,102.8411,30618.0
2017-12-01 13:10:00,103.8,103.89,103.01,103.53,183912.0,102.8808,102.97,102.0978,102.6132,183912.0
2017-12-01 13:20:00,103.55,103.85,103.48,103.72,36318.0,102.633,102.9303,102.5636,102.8015,36318.0
2017-12-01 13:30:00,103.73,103.82,103.61,103.78,35672.0,102.8114,102.9006,102.6925,102.861,35672.0
2017-12-01 13:40:00,103.78,103.79,103.43,103.55,58676.0,102.861,102.8709,102.5141,102.633,58676.0
2017-12-01 13:50:00,103.54,103.72,103.5,103.6,42621.0,102.6231,102.8015,102.5834,102.6825,42621.0
2017-12-01 14:00:00,103.6,103.6,103.41,103.52,40036.0,102.6825,102.6825,102.4942,102.6033,40036.0
2017-12-01 14:10:00,103.49,103.6,103.44,103.58,36449.0,102.5735,102.6825,102.524,102.6627,36449.0
2017-12-01 14:20:00,103.57,103.66,103.48,103.62,64843.0,102.6528,102.742,102.5636,102.7024,64843.0
2017-12-01 14:30:00,103.64,103.71,103.57,103.59,35488.0,102.7222,102.7916,102.6528,102.6726,35488.0
2017-12-01 14:40:00,103.59,103.64,103.43,103.45,54912.0,102.6726,102.7222,102.5141,102.5339,54912.0
2017-12-01 14:50:00,103.45,103.59,103.45,103.57,54810.0,102.5339,102.6726,102.5339,102.6528,54810.0
2017-12-01 15:00:00,103.58,103.64,103.47,103.62,53348.0,102.6627,102.7222,102.5537,102.7024,53348.0
2017-12-01 15:10:00,103.62,103.65,103.35,103.53,114014.0,102.7024,102.7321,102.4348,102.6132,114014.0
2017-12-01 15:20:00,103.53,103.65,103.48,103.61,100405.0,102.6132,102.7321,102.5636,102.6925,100405.0
2017-12-01 15:30:00,103.62,103.69,103.42,103.49,137674.0,102.7024,102.7717,102.5041,102.5735,137674.0
2017-12-01 15:40:00,103.48,103.82,103.48,103.74,195431.0,102.5636,102.9006,102.5636,102.8213,195431.0
2017-12-01 15:50:00,103.75,103.95,103.75,103.83,354031.0,102.8312,103.0294,102.8312,102.9105,354031.0
2017-12-04 09:30:00,104.6,104.74,103.02,103.04,518341.0,103.6737,103.8124,102.1077,102.1275,518341.0
2017-12-04 09:40:00,103.03,103.3,102.87,102.91,152900.0,102.1176,102.3852,101.959,101.9987,152900.0
2017-12-04 09:50:00,102.91,103.21,102.37,102.46,232507.0,101.9987,102.296,101.4634,101.5526,232507.0
2017-12-04 10:00:00,102.41,102.44,101.66,101.73,299112.0,101.5031,101.5328,100.7597,100.8291,299112.0
2017-12-04 10:10:00,101.75,101.88,101.11,101.38,297266.0,100.8489,100.9778,100.2146,100.4822,297266.0
2017-12-04 10:20:00,101.41,101.75,101.26,101.69,149210.0,100.5119,100.8489,100.3633,100.7895,149210.0
2017-12-04 10:30:00,101.7,101.99,101.65,101.95,137976.0,100.7994,101.0868,100.7498,101.0472,137976.0
2017-12-04 10:40:00,101.95,101.96,101.02,101.03,124440.0,101.0472,101.0571,100.1254,100.1353,124440.0
2017-12-04 10:50:00,101.05,101.1,100.31,100.75,274629.0,100.1551,100.2047,99.4217,99.8578,274629.0
2017-12-04 11:00:00,100.7,100.8,100.45,100.66,224671.0,99.8082,99.9073,99.5604,99.7686,224671.0
2017-12-04 11:10:00,100.67,101.17,100.5,101.15,214607.0,99.7785,100.2741,99.61,100.2542,214607.0
2017-12-04 11:20:00,101.17,101.25,100.89,100.99,230384.0,100.2741,100.3534,99.9965,100.0957,230384.0
2017-12-04 11:30:00,101.0,101.25,101.0,101.14,186510.0,100.1056,100.3534,100.1056,100.2443,186510.0
2017-12-04 11:40:00,101.13,101.17,100.91,100.99,122255.0,100.2344,100.2741,100.0164,100.0957,122255.0
2017-12-04 11:50:00,100.97,101.02,100.88,101.0,109788.0,100.0758,100.1254,99.9866,100.1056,109788.0
2017-12-04 12:00:00,101.0,101.18,100.95,100.99,181356.0,100.1056,100.284,100.056,100.0957,181356.0
2017-12-04 12:10:00,101.01,101.24,100.92,101.24,139858.0,100.1155,100.3434,100.0263,100.3434,139858.0
2017-12-04 12:20:00,101.24,101.24,100.95,101.0,80896.0,100.3434,100.3434,100.056,100.1056,80896.0
2017-12-04 12:30:00,100.98,101.13,100.93,101.05,87109.0,100.0857,100.2344,100.0362,100.1551,87109.0
2017-12-04 12:40:00,101.05,101.35,101.03,101.27,96701.0,100.1551,100.4525,100.1353,100.3732,96701.0
2017-12-04 12:50:00,101.28,101.39,101.2,101.2,69498.0,100.3831,100.4921,100.3038,100.3038,69498.0
2017-12-04 13:00:00,101.21,101.6,101.19,101.57,80536.0,100.3137,100.7003,100.2939,100.6705,80536.0
2017-12-04 13:10:00,101.56,101.71,101.5,101.66,114640.0,100.6606,100.8093,100.6011,100.7597,114640.0
2017-12-04 13:20:00,101.65,101.7,101.55,101.56,42626.0,100.7498,100.7994,100.6507,100.6606,42626.0
2017-12-04 13:30:00,101.59,101.64,101.55,101.6,41826.0,100.6903,100.7399,100.6507,100.7003,41826.0
2017-12-04 13:40:00,101.6,101.69,101.55,101.55,42420.0,100.7003,100.7895,100.6507,100.6507,42420.0
2017-12-04 13:50:00,101.56,101.74,101.08,101.72,570189.0,100.6606,100.839,100.1849,100.8192,570189.0
2017-12-04 14:00:00,101.72,101.72,101.46,101.47,93110.0,100.8192,100.8192,100.5615,100.5714,93110.0
2017-12-04 14:10:00,101.47,101.53,101.24,101.26,84561.0,100.5714,100.6309,100.3434,100.3633,84561.0
2017-12-04 14:20:00,101.25,101.29,101.01,101.07,142437.0,100.3534,100.393,100.1155,100.175,142437.0
2017-12-04 14:30:00,101.06,101.13,100.77,101.04,143220.0,100.165,100.2344,99.8776,100.1452,143220.0
2017-12-04 14:40:00,101.05,101.09,100.84,100.92,102786.0,100.1551,100.1948,99.947,100.0263,102786.0
2017-12-04 14:50:00,100.93,100.97,100.73,100.8,108829.0,100.0362,100.0758,99.838,99.9073,108829.0
2017-12-04 15:00:00,100.78,100.85,100.57,100.85,140360.0,99.8875,99.9569,99.6794,99.9569,140360.0
2017-12-04 15:10:00,100.83,100.83,100.55,100.56,90942.0,99.9371,99.9371,99.6596,99.6695,90942.0
2017-12-04 15:20:00,100.55,100.67,100.46,100.46,140280.0,99.6596,99.7785,99.5704,99.5704,140280.0
2017-12-04 15:30:00,100.46,100.56,99.92,100.13,331432.0,99.5704,99.6695,99.0351,99.2433,331432.0
2017-12-04 15:40:00,100.13,100.17,99.86,99.92,429832.0,99.2433,99.2829,98.9757,99.0351,429832.0
2017-12-04 15:50:00,99.93,100.01,99.83,99.83,849064.0,99.045,99.1243,98.9459,98.9459,849064.0
2017-12-05 09:30:00,99.62,100.57,98.68,100.03,400814.0,98.7378,99.6794,97.8061,99.1442,400814.0
2017-12-05 09:40:00,100.08,101.44,100.04,101.08,144229.0,99.1937,100.5417,99.1541,100.1849,144229.0
2017-12-05 09:50:00,101.08,101.66,100.68,101.16,197824.0,100.1849,100.7597,99.7884,100.2642,197824.0
2017-12-05 10:00:00,101.16,101.33,100.79,101.01,144551.0,100.2642,100.4326,99.8974,100.1155,144551.0
2017-12-05 10:10:00,101.0,101.18,100.71,101.09,94503.0,100.1056,100.284,99.8181,100.1948,94503.0
2017-12-05 10:20:00,101.11,101.13,100.8,101.08,163233.0,100.2146,100.2344,99.9073,100.1849,163233.0
2017-12-05 10:30:00,101.06,101.37,100.95,100.96,149172.0,100.165,100.4723,100.056,100.0659,149172.0
2017-12-05 10:40:00,100.97,101.11,100.85,101.01,107526.0,100.0758,100.2146,99.9569,100.1155,107526.0
2017-12-05 10:50:00,101.04,101.19,100.85,101.16,55247.0,100.1452,100.2939,99.9569,100.2642,55247.0
2017-12-05 11:00:00,101.18,101.22,101.04,101.17,140063.0,100.284,100.3236,100.1452,100.2741,140063.0
2017-12-05 11:10:00,101.17,101.46,101.16,101.19,175651.0,100.2741,100.5615,100.2642,100.2939,175651.0
2017-12-05 11:20:00,101.19,101.36,101.12,101.15,89690.0,100.2939,100.4624,100.2245,100.2542,89690.0
2017-12-05 11:30:00,101.17,101.27,101.03,101.06,80838.0,100.2741,100.3732,100.1353,100.165,80838.0
2017-12-05 11:40:00,101.06,101.2,101.03,101.09,83256.0,100.165,100.3038,100.1353,100.1948,83256.0
2017-12-05 11:50:00,101.09,101.1,100.75,100.76,104740.0,100.1948,100.2047,99.8578,99.8677,104740.0
2017-12-05 12:00:00,100.76,100.8,100.55,100.66,59593.0,99.8677,99.9073,99.6596,99.7686,59593.0
2017-12-05 12:10:00,100.65,100.87,100.62,100.84,46365.0,99.7587,99.9767,99.7289,99.947,46365.0
2017-12-05 12:20:00,100.83,100.96,100.67,100.94,38330.0,99.9371,100.0659,99.7785,100.0461,38330.0
2017-12-05 12:30:00,100.96,101.07,100.85,101.03,44436.0,100.0659,100.175,99.9569,100.1353,44436.0
2017-12-05 12:40:00,101.0,101.18,100.96,101.18,89857.0,100.1056,100.284,100.0659,100.284,89857.0
2017-12-05 12:50:00,101.17,101.18,100.84,100.91,60966.0,100.2741,100.284,99.947,100.0164,60966.0
2017-12-05 13:00:00,100.93,100.95,100.75,100.75,40573.0,100.0362,100.056,99.8578,99.8578,40573.0
2017-12-05 13:10:00,100.78,101.02,100.76,101.02,64521.0,99.8875,100.1254,99.8677,100.1254,64521.0
2017-12-05 13:20:00,101.01,101.1,100.88,101.04,73627.0,100.1155,100.2047,99.9866,100.1452,73627.0
2017-12-05 13:30:00,101.05,101.2,100.97,101.13,53017.0,100.1551,100.3038,100.0758,100.2344,53017.0
2017-12-05 13:40:00,101.13,101.16,101.02,101.08,61548.0,100.2344,100.2642,100.1254,100.1849,61548.0
2017-12-05 13:50:00,101.1,101.17,101.05,101.14,92652.0,100.2047,100.2741,100.1551,100.2443,92652.0
2017-12-05 14:00:00,101.14,101.14,100.94,100.99,56751.0,100.2443,100.2443,100.0461,100.0957,56751.0
2017-12-05 14:10:00,101.0,101.02,100.82,100.83,49242.0,100.1056,100.1254,99.9272,99.9371,49242.0
2017-12-05 14:20:00,100.85,100.89,100.68,100.78,55864.0,99.9569,99.9965,99.7884,99.8875,55864.0
2017-12-05 14:30:00,100.79,100.79,100.56,100.56,54327.0,99.8974,99.8974,99.6695,99.6695,54327.0
2017-12-05 14:40:00,100.57,100.7,100.48,100.52,46256.0,99.6794,99.8082,99.5902,99.6298,46256.0
2017-12-05 14:50:00,100.51,100.61,100.46,100.6,49425.0,99.6199,99.719,99.5704,99.7091,49425.0
2017-12-05 15:00:00,100.59,100.73,100.55,100.59,54477.0,99.6992,99.838,99.6596,99.6992,54477.0
2017-12-05 15:10:00,100.58,100.85,100.58,100.66,60478.0,99.6893,99.9569,99.6893,99.7686,60478.0
2017-12-05 15:20:00,100.66,100.92,100.64,100.82,91740.0,99.7686,100.0263,99.7488,99.9272,91740.0
2017-12-05 15:30:00,100.82,100.86,100.62,100.68,114734.0,99.9272,99.9668,99.7289,99.7884,114734.0
2017-12-05 15:40:00,100.67,100.71,100.52,100.59,191331.0,99.7785,99.8181,99.6298,99.6992,191331.0
2017-12-05 15:50:00,100.6,100.76,100.52,100.68,466717.0,99.7091,99.8677,99.6298,99.7884,466717.0
2017-12-06 09:30:00,100.26,101.1,100.24,100.88,117995.0,99.3721,100.2047,99.3523,99.9866,117995.0
2017-12-06 09:40:00,100.94,101.47,100.92,101.0,142904.0,100.0461,100.5714,100.0263,100.1056,142904.0
2017-12-06 09:50:00,100.98,101.58,100.83,101.36,89654.0,100.0857,100.6804,99.9371,100.4624,89654.0
2017-12-06 10:00:00,101.36,101.85,101.3,101.55,74038.0,100.4624,100.948,100.4029,100.6507,74038.0
2017-12-06 10:10:00,101.61,101.61,101.2,101.34,61341.0,100.7102,100.7102,100.3038,100.4426,61341.0
2017-12-06 10:20:00,101.36,101.6,101.3,101.48,63573.0,100.4624,100.7003,100.4029,100.5813,63573.0
2017-12-06 10:30:00,101.48,101.76,101.05,101.12,72694.0,100.5813,100.8588,100.1551,100.2245,72694.0
2017-12-06 10:40:00,101.1,101.66,101.09,101.61,87363.0,100.2047,100.7597,100.1948,100.7102,87363.0
2017-12-06 10:50:00,101.57,101.91,101.47,101.88,87360.0,100.6705,101.0075,100.5714,100.9778,87360.0
2017-12-06 11:00:00,101.86,102.13,101.78,102.12,69985.0,100.958,101.2256,100.8787,101.2157,69985.0
2017-12-06 11:10:00,102.13,102.23,101.88,102.11,91685.0,101.2256,101.3247,100.9778,101.2057,91685.0
2017-12-06 11:20:00,102.06,102.21,101.83,101.86,87370.0,101.1562,101.3049,100.9282,100.958,87370.0
2017-12-06 11:30:00,101.87,101.87,101.63,101.8,64005.0,100.9679,100.9679,100.73,100.8985,64005.0
2017-12-06 11:40:00,101.79,101.98,101.76,101.82,59881.0,100.8886,101.0769,100.8588,100.9183,59881.0
2017-12-06 11:50:00,101.79,101.85,101.68,101.84,44627.0,100.8886,100.948,100.7795,100.9381,44627.0
2017-12-06 12:00:00,101.88,102.08,101.84,102.05,47036.0,100.9778,101.176,100.9381,101.1463,47036.0
2017-12-06 12:10:00,102.05,102.15,101.97,101.98,61502.0,101.1463,101.2454,101.067,101.0769,61502.0
2017-12-06 12:20:00,101.97,102.11,101.87,101.87,74347.0,101.067,101.2057,100.9679,100.9679,74347.0
2017-12-06 12:30:00,101.87,102.22,101.87,102.22,68270.0,100.9679,101.3148,100.9679,101.3148,68270.0
2017-12-06 12:40:00,102.23,102.33,102.17,102.27,61148.0,101.3247,101.4238,101.2652,101.3643,61148.0
2017-12-06 12:50:00,102.29,102.31,102.18,102.2,49483.0,101.3841,101.404,101.2751,101.2949,49483.0
2017-12-06 13:00:00,102.21,102.27,102.16,102.17,76690.0,101.3049,101.3643,101.2553,101.2652,76690.0
2017-12-06 13:10:00,102.19,102.37,102.13,102.33,41168.0,101.285,101.4634,101.2256,101.4238,41168.0
2017-12-06 13:20:00,102.31,102.41,102.2,102.35,66326.0,101.404,101.5031,101.2949,101.4436,66326.0
2017-12-06 13:30:00,102.38,102.54,102.32,102.44,39168.0,101.4733,101.6319,101.4139,101.5328,39168.0
2017-12-06 13:40:00,102.44,102.73,102.43,102.61,61599.0,101.5328,101.8202,101.5229,101.7013,61599.0
2017-12-06 13:50:00,102.6,102.79,102.6,102.72,104045.0,101.6914,101.8797,101.6914,101.8103,104045.0
2017-12-06 14:00:00,102.71,102.96,102.59,102.66,95868.0,101.8004,102.0482,101.6815,101.7509,95868.0
2017-12-06 14:10:00,102.66,102.88,102.65,102.87,67563.0,101.7509,101.9689,101.741,101.959,67563.0
2017-12-06 14:20:00,102.86,103.1,102.83,103.01,126656.0,101.9491,102.187,101.9194,102.0978,126656.0
2017-12-06 14:30:00,103.02,103.22,103.0,103.08,127062.0,102.1077,102.3059,102.0879,102.1672,127062.0
2017-12-06 14:40:00,103.09,103.33,103.09,103.18,110797.0,102.1771,102.4149,102.1771,102.2663,110797.0
2017-12-06 14:50:00,103.18,103.2,103.08,103.14,112028.0,102.2663,102.2861,102.1672,102.2266,112028.0
2017-12-06 15:00:00,103.15,103.25,103.07,103.08,89441.0,102.2365,102.3356,102.1572,102.1672,89441.0
2017-12-06 15:10:00,103.08,103.27,103.0,103.03,103878.0,102.1672,102.3555,102.0879,102.1176,103878.0
2017-12-06 15:20:00,103.03,103.07,102.77,102.79,94821.0,102.1176,102.1572,101.8599,101.8797,94821.0
2017-12-06 15:30:00,102.79,103.0,102.72,102.91,106716.0,101.8797,102.0879,101.8103,101.9987,106716.0
2017-12-06 15:40:00,102.91,103.0,102.79,102.89,146327.0,101.9987,102.0879,101.8797,101.9788,146327.0
2017-12-06 15:50:00,102.88,103.05,102.81,102.94,390856.0,101.9689,102.1374,101.8995,102.0284,390856.0
2017-12-07 09:30:00,103.13,103.7,103.0,103.52,152838.0,102.2167,102.7817,102.0879,102.6033,152838.0
2017-12-07 09:40:00,103.51,103.62,103.12,103.39,107462.0,102.5933,102.7024,102.2068,102.4744,107462.0
2017-12-07 09:50:00,103.34,103.44,102.84,102.9,96277.0,102.4248,102.524,101.9293,101.9887,96277.0
2017-12-07 10:00:00,102.89,103.05,102.64,102.68,78734.0,101.9788,102.1374,101.731,101.7707,78734.0
2017-12-07 10:10:00,102.64,102.96,102.64,102.75,68278.0,101.731,102.0482,101.731,101.8401,68278.0
2017-12-07 10:20:00,102.75,102.85,102.64,102.84,64910.0,101.8401,101.9392,101.731,101.9293,64910.0
2017-12-07 10:30:00,102.85,103.33,102.85,103.32,63551.0,101.9392,102.4149,101.9392,102.405,63551.0
2017-12-07 10:40:00,103.32,103.48,103.23,103.45,88632.0,102.405,102.5636,102.3158,102.5339,88632.0
2017-12-07 10:50:00,103.45,103.46,103.26,103.31,58149.0,102.5339,102.5438,102.3456,102.3951,58149.0
2017-12-07 11:00:00,103.32,103.36,103.13,103.16,79339.0,102.405,102.4447,102.2167,102.2464,79339.0
2017-12-07 11:10:00,103.14,103.51,103.09,103.41,60482.0,102.2266,102.5933,102.1771,102.4942,60482.0
2017-12-07 11:20:00,103.42,103.57,103.31,103.56,53452.0,102.5041,102.6528,102.3951,102.6429,53452.0
2017-12-07 11:30:00,103.55,103.72,103.5,103.71,98393.0,102.633,102.8015,102.5834,102.7916,98393.0
2017-12-07 11:40:00,103.71,103.87,103.67,103.79,67315.0,102.7916,102.9502,102.7519,102.8709,67315.0
2017-12-07 11:50:00,103.79,103.87,103.73,103.81,41455.0,102.8709,102.9502,102.8114,102.8907,41455.0
2017-12-07 12:00:00,103.82,103.82,103.57,103.65,51015.0,102.9006,102.9006,102.6528,102.7321,51015.0
2017-12-07 12:10:00,103.64,103.64,103.48,103.53,54060.0,102.7222,102.7222,102.5636,102.6132,54060.0
2017-12-07 12:20:00,103.54,103.64,103.5,103.6,43087.0,102.6231,102.7222,102.5834,102.6825,43087.0
2017-12-07 12:30:00,103.62,103.82,103.57,103.82,45344.0,102.7024,102.9006,102.6528,102.9006,45344.0
2017-12-07 12:40:00,103.82,103.92,103.75,103.9,58011.0,102.9006,102.9997,102.8312,102.9799,58011.0
2017-12-07 12:50:00,103.9,103.94,103.76,103.78,47607.0,102.9799,103.0195,102.8411,102.861,47607.0
2017-12-07 13:00:00,103.79,103.84,103.67,103.75,56429.0,102.8709,102.9204,102.7519,102.8312,56429.0
2017-12-07 13:10:00,103.74,103.83,103.67,103.83,39559.0,102.8213,102.9105,102.7519,102.9105,39559.0
2017-12-07 13:20:00,103.82,103.83,103.66,103.66,46458.0,102.9006,102.9105,102.742,102.742,46458.0
2017-12-07 13:30:00,103.67,103.79,103.65,103.79,28477.0,102.7519,102.8709,102.7321,102.8709,28477.0
2017-12-07 13:40:00,103.79,103.79,103.67,103.73,39291.0,102.8709,102.8709,102.7519,102.8114,39291.0
2017-12-07 13:50:00,103.72,103.93,103.68,103.92,43805.0,102.8015,103.0096,102.7618,102.9997,43805.0
2017-12-07 14:00:00,103.93,104.06,103.86,103.94,58867.0,103.0096,103.1385,102.9402,103.0195,58867.0
2017-12-07 14:10:00,103.94,103.98,103.8,103.92,57103.0,103.0195,103.0592,102.8808,102.9997,57103.0
2017-12-07 14:20:00,103.92,104.04,103.88,103.93,123153.0,102.9997,103.1186,102.9601,103.0096,123153.0
2017-12-07 14:30:00,103.92,104.01,103.83,103.87,82882.0,102.9997,103.0889,102.9105,102.9502,82882.0
2017-12-07 14:40:00,103.87,104.04,103.83,104.02,72163.0,102.9502,103.1186,102.9105,103.0988,72163.0
2017-12-07 14:50:00,104.03,104.14,104.01,104.09,65744.0,103.1087,103.2178,103.0889,103.1682,65744.0
2017-12-07 15:00:00,104.1,104.1,103.96,103.99,55002.0,103.1781,103.1781,103.0394,103.0691,55002.0
2017-12-07 15:10:00,103.99,104.03,103.88,103.92,56761.0,103.0691,103.1087,102.9601,102.9997,56761.0
2017-12-07 15:20:00,103.92,104.03,103.87,104.01,62806.0,102.9997,103.1087,102.9502,103.0889,62806.0
2017-12-07 15:30:00,104.01,104.04,103.88,104.04,142263.0,103.0889,103.1186,102.9601,103.1186,142263.0
2017-12-07 15:40:00,104.04,104.05,103.94,103.94,143944.0,103.1186,103.1286,103.0195,103.0195,143944.0
2017-12-07 15:50:00,103.94,104.08,103.91,104.07,284323.0,103.0195,103.1583,102.9898,103.1484,284323.0
2017-12-08 09:30:00,105.0,105.35,104.78,104.98,251863.0,104.0701,104.417,103.8521,104.0503,251863.0
2017-12-08 09:40:00,104.92,105.05,104.6,104.68,171867.0,103.9909,104.1197,103.6737,103.753,171867.0
2017-12-08 09:50:00,104.67,104.67,104.03,104.12,153744.0,103.7431,103.7431,103.1087,103.1979,153744.0
2017-12-08 10:00:00,104.15,104.28,103.77,103.78,75732.0,103.2277,103.3565,102.851,102.861,75732.0
2017-12-08 10:10:00,103.78,104.07,103.76,104.06,59879.0,102.861,103.1484,102.8411,103.1385,59879.0
2017-12-08 10:20:00,104.03,104.1,103.78,103.89,59939.0,103.1087,103.1781,102.861,102.97,59939.0
2017-12-08 10:30:00,103.9,103.92,103.7,103.77,93252.0,102.9799,102.9997,102.7817,102.851,93252.0
2017-12-08 10:40:00,103.77,103.91,103.73,103.88,40064.0,102.851,102.9898,102.8114,102.9601,40064.0
2017-12-08 10:50:00,103.87,104.05,103.74,103.97,222581.0,102.9502,103.1286,102.8213,103.0493,222581.0
2017-12-08 11:00:00,103.98,104.1,103.9,104.05,47050.0,103.0592,103.1781,102.9799,103.1286,47050.0
2017-12-08 11:10:00,104.04,104.12,103.96,104.04,29399.0,103.1186,103.1979,103.0394,103.1186,29399.0
2017-12-08 11:20:00,104.05,104.13,103.85,103.87,47898.0,103.1286,103.2079,102.9303,102.9502,47898.0
2017-12-08 11:30:00,103.87,103.91,103.66,103.79,70480.0,102.9502,102.9898,102.742,102.8709,70480.0
2017-12-08 11:40:00,103.79,103.8,103.67,103.75,52207.0,102.8709,102.8808,102.7519,102.8312,52207.0
2017-12-08 11:50:00,103.75,103.76,103.61,103.68,43355.0,102.8312,102.8411,102.6925,102.7618,43355.0
2017-12-08 12:00:00,103.68,103.91,103.65,103.84,24724.0,102.7618,102.9898,102.7321,102.9204,24724.0
2017-12-08 12:10:00,103.84,103.96,103.84,103.9,29336.0,102.9204,103.0394,102.9204,102.9799,29336.0
2017-12-08 12:20:00,103.9,104.02,103.86,104.01,26920.0,102.9799,103.0988,102.9402,103.0889,26920.0
2017-12-08 12:30:00,104.01,104.08,103.87,103.88,27549.0,103.0889,103.1583,102.9502,102.9601,27549.0
2017-12-08 12:40:00,103.9,103.98,103.72,103.73,61708.0,102.9799,103.0592,102.8015,102.8114,61708.0
2017-12-08 12:50:00,103.72,103.76,103.56,103.65,42989.0,102.8015,102.8411,102.6429,102.7321,42989.0
2017-12-08 13:00:00,103.65,103.71,103.59,103.66,48018.0,102.7321,102.7916,102.6726,102.742,48018.0
2017-12-08 13:10:00,103.68,103.83,103.67,103.83,44555.0,102.7618,102.9105,102.7519,102.9105,44555.0
2017-12-08 13:20:00,103.85,103.88,103.72,103.75,34001.0,102.9303,102.9601,102.8015,102.8312,34001.0
2017-12-08 13:30:00,103.77,103.83,103.58,103.58,80677.0,102.851,102.9105,102.6627,102.6627,80677.0
2017-12-08 13:40:00,103.57,103.67,103.49,103.51,63493.0,102.6528,102.7519,102.5735,102.5933,63493.0
2017-12-08 13:50:00,103.5,103.55,103.41,103.55,83178.0,102.5834,102.633,102.4942,102.633,83178.0
2017-12-08 14:00:00,103.56,103.61,103.51,103.55,62346.0,102.6429,102.6925,102.5933,102.633,62346.0
2017-12-08 14:10:00,103.54,103.63,103.44,103.44,79778.0,102.6231,102.7123,102.524,102.524,79778.0
2017-12-08 14:20:00,103.44,103.45,103.27,103.43,64023.0,102.524,102.5339,102.3555,102.5141,64023.0
2017-12-08 14:30:00,103.46,103.59,103.42,103.59,57714.0,102.5438,102.6726,102.5041,102.6726,57714.0
2017-12-08 14:40:00,103.58,103.63,103.52,103.52,53251.0,102.6627,102.7123,102.6033,102.6033,53251.0
2017-12-08 14:50:00,103.52,103.54,103.35,103.4,105128.0,102.6033,102.6231,102.4348,102.4843,105128.0
2017-12-08 15:00:00,103.4,103.4,103.25,103.34,100522.0,102.4843,102.4843,102.3356,102.4248,100522.0
2017-12-08 15:10:00,103.34,103.37,103.25,103.35,68352.0,102.4248,102.4546,102.3356,102.4348,68352.0
2017-12-08 15:20:00,103.34,103.4,103.28,103.29,110135.0,102.4248,102.4843,102.3654,102.3753,110135.0
2017-12-08 15:30:00,103.29,103.35,103.21,103.34,133028.0,102.3753,102.4348,102.296,102.4248,133028.0
2017-12-08 15:40:00,103.34,103.37,103.25,103.32,159984.0,102.4248,102.4546,102.3356,102.405,159984.0
2017-12-08 15:50:00,103.34,103.44,103.23,103.43,298951.0,102.4248,102.524,102.3158,102.5141,298951.0
2017-12-11 09:30:00,103.71,104.07,103.61,104.01,94128.0,102.7916,103.1484,102.6925,103.0889,94128.0
2017-12-11 09:40:00,104.01,104.03,103.37,103.5,53371.0,103.0889,103.1087,102.4546,102.5834,53371.0
2017-12-11 09:50:00,103.51,103.93,103.4,103.86,58082.0,102.5933,103.0096,102.4843,102.9402,58082.0
2017-12-11 10:00:00,103.86,103.88,103.66,103.88,43438.0,102.9402,102.9601,102.742,102.9601,43438.0
2017-12-11 10:10:00,103.88,103.88,103.6,103.74,59679.0,102.9601,102.9601,102.6825,102.8213,59679.0
2017-12-11 10:20:00,103.79,103.84,103.56,103.71,42743.0,102.8709,102.9204,102.6429,102.7916,42743.0
2017-12-11 10:30:00,103.7,103.9,103.67,103.81,36721.0,102.7817,102.9799,102.7519,102.8907,36721.0
2017-12-11 10:40:00,103.83,103.88,103.67,103.7,47582.0,102.9105,102.9601,102.7519,102.7817,47582.0
2017-12-11 10:50:00,103.7,103.71,103.46,103.47,52540.0,102.7817,102.7916,102.5438,102.5537,52540.0
2017-12-11 11:00:00,103.48,103.68,103.47,103.63,38837.0,102.5636,102.7618,102.5537,102.7123,38837.0
2017-12-11 11:10:00,103.62,103.76,103.62,103.74,29713.0,102.7024,102.8411,102.7024,102.8213,29713.0
2017-12-11 11:20:00,103.75,103.89,103.72,103.86,55036.0,102.8312,102.97,102.8015,102.9402,55036.0
2017-12-11 11:30:00,103.84,103.92,103.83,103.91,28981.0,102.9204,102.9997,102.9105,102.9898,28981.0
2017-12-11 11:40:00,103.91,104.05,103.89,104.0,58990.0,102.9898,103.1286,102.97,103.079,58990.0
2017-12-11 11:50:00,104.02,104.3,104.02,104.2,47836.0,103.0988,103.3763,103.0988,103.2772,47836.0
2017-12-11 12:00:00,104.19,104.23,104.09,104.21,31569.0,103.2673,103.307,103.1682,103.2871,31569.0
2017-12-11 12:10:00,104.21,104.32,104.17,104.3,41798.0,103.2871,103.3962,103.2475,103.3763,41798.0
2017-12-11 12:20:00,104.31,104.44,104.28,104.38,49002.0,103.3863,103.5151,103.3565,103.4556,49002.0
2017-12-11 12:30:00,104.38,104.42,104.33,104.4,48400.0,103.4556,103.4953,103.4061,103.4755,48400.0
2017-12-11 12:40:00,104.4,104.57,104.39,104.55,46220.0,103.4755,103.644,103.4655,103.6241,46220.0
2017-12-11 12:50:00,104.56,104.69,104.54,104.64,41700.0,103.634,103.7629,103.6142,103.7133,41700.0
2017-12-11 13:00:00,104.64,104.72,104.44,104.47,58892.0,103.7133,103.7926,103.5151,103.5448,58892.0
2017-12-11 13:10:00,104.47,104.58,104.35,104.38,23502.0,103.5448,103.6539,103.4259,103.4556,23502.0
2017-12-11 13:20:00,104.37,104.37,104.2,104.27,28007.0,103.4457,103.4457,103.2772,103.3466,28007.0
2017-12-11 13:30:00,104.26,104.29,104.22,104.27,22383.0,103.3367,103.3664,103.2971,103.3466,22383.0
2017-12-11 13:40:00,104.26,104.4,104.25,104.4,34559.0,103.3367,103.4755,103.3268,103.4755,34559.0
2017-12-11 13:50:00,104.39,104.41,104.31,104.36,24667.0,103.4655,103.4854,103.3863,103.4358,24667.0
2017-12-11 14:00:00,104.36,104.39,104.29,104.37,25028.0,103.4358,103.4655,103.3664,103.4457,25028.0
2017-12-11 14:10:00,104.38,104.46,104.3,104.32,37419.0,103.4556,103.5349,103.3763,103.3962,37419.0
2017-12-11 14:20:00,104.33,104.37,104.25,104.28,31888.0,103.4061,103.4457,103.3268,103.3565,31888.0
2017-12-11 14:30:00,104.27,104.36,104.25,104.34,24968.0,103.3466,103.4358,103.3268,103.416,24968.0
2017-12-11 14:40:00,104.35,104.38,104.31,104.33,31646.0,103.4259,103.4556,103.3863,103.4061,31646.0
2017-12-11 14:50:00,104.32,104.36,104.23,104.34,38124.0,103.3962,103.4358,103.307,103.416,38124.0
2017-12-11 15:00:00,104.34,104.35,104.25,104.31,30302.0,103.416,103.4259,103.3268,103.3863,30302.0
2017-12-11 15:10:00,104.32,104.35,104.22,104.23,29516.0,103.3962,103.4259,103.2971,103.307,29516.0
2017-12-11 15:20:00,104.24,104.31,104.21,104.3,35555.0,103.3169,103.3863,103.2871,103.3763,35555.0
2017-12-11 15:30:00,104.31,104.44,104.3,104.4,61099.0,103.3863,103.5151,103.3763,103.4755,61099.0
2017-12-11 15:40:00,104.41,104.55,104.39,104.55,147746.0,103.4854,103.6241,103.4655,103.6241,147746.0
2017-12-11 15:50:00,104.55,104.6,104.45,104.54,258235.0,103.6241,103.6737,103.525,103.6142,258235.0
2017-12-12 09:30:00,104.05,104.19,103.28,103.56,202732.0,103.1286,103.2673,102.3654,102.6429,202732.0
2017-12-12 09:40:00,103.66,104.38,103.59,104.26,100772.0,102.742,103.4556,102.6726,103.3367,100772.0
2017-12-12 09:50:00,104.27,104.8,104.25,104.76,154057.0,103.3466,103.8719,103.3268,103.8323,154057.0
2017-12-12 10:00:00,104.77,104.89,104.55,104.68,47027.0,103.8422,103.9611,103.6241,103.753,47027.0
2017-12-12 10:10:00,104.65,104.82,104.58,104.65,34412.0,103.7232,103.8917,103.6539,103.7232,34412.0
2017-12-12 10:20:00,104.66,104.67,104.43,104.47,29694.0,103.7332,103.7431,103.5052,103.5448,29694.0
2017-12-12 10:30:00,104.48,104.65,104.24,104.65,42822.0,103.5548,103.7232,103.3169,103.7232,42822.0
2017-12-12 10:40:00,104.65,104.65,104.4,104.46,35882.0,103.7232,103.7232,103.4755,103.5349,35882.0
2017-12-12 10:50:00,104.49,104.67,104.47,104.63,31800.0,103.5647,103.7431,103.5448,103.7034,31800.0
2017-12-12 11:00:00,104.63,104.79,104.55,104.79,39934.0,103.7034,103.862,103.6241,103.862,39934.0
2017-12-12 11:10:00,104.78,104.95,104.78,104.9,47197.0,103.8521,104.0206,103.8521,103.971,47197.0
2017-12-12 11:20:00,104.89,105.04,104.88,104.98,63387.0,103.9611,104.1098,103.9512,104.0503,63387.0
2017-12-12 11:30:00,105.0,105.04,104.83,104.9,48930.0,104.0701,104.1098,103.9017,103.971,48930.0
2017-12-12 11:40:00,104.9,105.03,104.89,105.01,34382.0,103.971,104.0999,103.9611,104.0801,34382.0
2017-12-12 11:50:00,105.02,105.04,104.89,104.97,41073.0,104.09,104.1098,103.9611,104.0404,41073.0
2017-12-12 12:00:00,104.97,105.06,104.8,104.88,26787.0,104.0404,104.1296,103.8719,103.9512,26787.0
2017-12-12 12:10:00,104.89,104.91,104.69,104.71,24658.0,103.9611,103.9809,103.7629,103.7827,24658.0
2017-12-12 12:20:00,104.71,104.77,104.57,104.61,37427.0,103.7827,103.8422,103.644,103.6836,37427.0
2017-12-12 12:30:00,104.6,104.76,104.55,104.75,22113.0,103.6737,103.8323,103.6241,103.8224,22113.0
2017-12-12 12:40:00,104.72,104.81,104.54,104.54,37152.0,103.7926,103.8818,103.6142,103.6142,37152.0
2017-12-12 12:50:00,104.54,104.58,104.46,104.48,50936.0,103.6142,103.6539,103.5349,103.5548,50936.0
2017-12-12 13:00:00,104.46,104.46,104.19,104.28,63093.0,103.5349,103.5349,103.2673,103.3565,63093.0
2017-12-12 13:10:00,104.28,104.37,104.21,104.25,57744.0,103.3565,103.4457,103.2871,103.3268,57744.0
2017-12-12 13:20:00,104.27,104.29,104.16,104.18,49736.0,103.3466,103.3664,103.2376,103.2574,49736.0
2017-12-12 13:30:00,104.18,104.18,104.03,104.17,61283.0,103.2574,103.2574,103.1087,103.2475,61283.0
2017-12-12 13:40:00,104.18,104.22,103.91,103.94,67458.0,103.2574,103.2971,102.9898,103.0195,67458.0
2017-12-12 13:50:00,103.94,103.97,103.75,103.88,73793.0,103.0195,103.0493,102.8312,102.9601,73793.0
2017-12-12 14:00:00,103.88,103.9,103.75,103.86,47902.0,102.9601,102.9799,102.8312,102.9402,47902.0
2017-12-12 14:10:00,103.85,104.19,103.8,104.12,56736.0,102.9303,103.2673,102.8808,103.1979,56736.0
2017-12-12 14:20:00,104.11,104.24,104.09,104.14,44229.0,103.188,103.3169,103.1682,103.2178,44229.0
2017-12-12 14:30:00,104.14,104.14,104.01,104.04,39500.0,103.2178,103.2178,103.0889,103.1186,39500.0
2017-12-12 14:40:00,104.04,104.13,104.01,104.05,53637.0,103.1186,103.2079,103.0889,103.1286,53637.0
2017-12-12 14:50:00,104.04,104.15,104.04,104.09,38046.0,103.1186,103.2277,103.1186,103.1682,38046.0
2017-12-12 15:00:00,104.09,104.15,103.98,103.98,63187.0,103.1682,103.2277,103.0592,103.0592,63187.0
2017-12-12 15:10:00,103.98,104.08,103.98,104.03,63855.0,103.0592,103.1583,103.0592,103.1087,63855.0
2017-12-12 15:20:00,104.0,104.08,103.99,104.0,62963.0,103.079,103.1583,103.0691,103.079,62963.0
2017-12-12 15:30:00,104.01,104.02,103.85,103.92,106641.0,103.0889,103.0988,102.9303,102.9997,106641.0
2017-12-12 15:40:00,103.91,103.93,103.73,103.73,157242.0,102.9898,103.0096,102.8114,102.8114,157242.0
2017-12-12 15:50:00,103.73,103.78,103.64,103.77,399200.0,102.8114,102.861,102.7222,102.851,399200.0
2017-12-13 09:30:00,103.82,104.51,103.8,104.29,98943.0,102.9006,103.5845,102.8808,103.3664,98943.0
2017-12-13 09:40:00,104.29,104.51,104.11,104.35,68425.0,103.3664,103.5845,103.188,103.4259,68425.0
2017-12-13 09:50:00,104.36,104.51,104.17,104.39,92165.0,103.4358,103.5845,103.2475,103.4655,92165.0
2017-12-13 10:00:00,104.38,104.5,104.29,104.35,55379.0,103.4556,103.5746,103.3664,103.4259,55379.0
2017-12-13 10:10:00,104.34,104.56,104.31,104.4,52744.0,103.416,103.634,103.3863,103.4755,52744.0
2017-12-13 10:20:00,104.39,104.52,104.33,104.47,47068.0,103.4655,103.5944,103.4061,103.5448,47068.0
2017-12-13 10:30:00,104.5,104.52,104.36,104.46,75881.0,103.5746,103.5944,103.4358,103.5349,75881.0
2017-12-13 10:40:00,104.46,104.52,104.28,104.45,65733.0,103.5349,103.5944,103.3565,103.525,65733.0
2017-12-13 10:50:00,104.46,104.54,104.43,104.5,66575.0,103.5349,103.6142,103.5052,103.5746,66575.0
2017-12-13 11:00:00,104.5,104.54,104.4,104.53,49735.0,103.5746,103.6142,103.4755,103.6043,49735.0
2017-12-13 11:10:00,104.53,104.6,104.41,104.41,76650.0,103.6043,103.6737,103.4854,103.4854,76650.0
2017-12-13 11:20:00,104.41,104.41,104.21,104.31,39091.0,103.4854,103.4854,103.2871,103.3863,39091.0
2017-12-13 11:30:00,104.32,104.4,104.21,104.22,33139.0,103.3962,103.4755,103.2871,103.2971,33139.0
2017-12-13 11:40:00,104.21,104.22,103.86,103.98,60312.0,103.2871,103.2971,102.9402,103.0592,60312.0
2017-12-13 11:50:00,103.97,104.01,103.85,103.87,51358.0,103.0493,103.0889,102.9303,102.9502,51358.0
2017-12-13 12:00:00,103.87,103.89,103.73,103.77,27775.0,102.9502,102.97,102.8114,102.851,27775.0
2017-12-13 12:10:00,103.76,103.92,103.75,103.92,27775.0,102.8411,102.9997,102.8312,102.9997,27775.0
2017-12-13 12:20:00,103.94,104.08,103.9,104.03,39471.0,103.0195,103.1583,102.9799,103.1087,39471.0
2017-12-13 12:30:00,104.03,104.08,103.88,103.89,31374.0,103.1087,103.1583,102.9601,102.97,31374.0
2017-12-13 12:40:00,103.89,104.05,103.89,104.01,29379.0,102.97,103.1286,102.97,103.0889,29379.0
2017-12-13 12:50:00,104.02,104.04,103.91,103.97,32279.0,103.0988,103.1186,102.9898,103.0493,32279.0
2017-12-13 13:00:00,103.96,104.0,103.94,103.97,21941.0,103.0394,103.079,103.0195,103.0493,21941.0
2017-12-13 13:10:00,103.97,103.97,103.8,103.84,21938.0,103.0493,103.0493,102.8808,102.9204,21938.0
2017-12-13 13:20:00,103.84,103.96,103.83,103.93,26872.0,102.9204,103.0394,102.9105,103.0096,26872.0
2017-12-13 13:30:00,103.93,103.95,103.78,103.82,30737.0,103.0096,103.0294,102.861,102.9006,30737.0
2017-12-13 13:40:00,103.83,103.89,103.79,103.8,22078.0,102.9105,102.97,102.8709,102.8808,22078.0
2017-12-13 13:50:00,103.8,103.83,103.7,103.73,44703.0,102.8808,102.9105,102.7817,102.8114,44703.0
2017-12-13 14:00:00,103.75,103.99,103.72,103.93,67152.0,102.8312,103.0691,102.8015,103.0096,67152.0
2017-12-13 14:10:00,103.93,104.02,103.88,104.02,49309.0,103.0096,103.0988,102.9601,103.0988,49309.0
2017-12-13 14:20:00,104.03,104.07,103.9,104.07,40067.0,103.1087,103.1484,102.9799,103.1484,40067.0
2017-12-13 14:30:00,104.07,104.16,104.01,104.05,35202.0,103.1484,103.2376,103.0889,103.1286,35202.0
2017-12-13 14:40:00,104.04,104.16,104.04,104.12,39110.0,103.1186,103.2376,103.1186,103.1979,39110.0
2017-12-13 14:50:00,104.13,104.14,104.03,104.05,32311.0,103.2079,103.2178,103.1087,103.1286,32311.0
2017-12-13 15:00:00,104.07,104.07,103.95,103.96,45429.0,103.1484,103.1484,103.0294,103.0394,45429.0
2017-12-13 15:10:00,103.96,104.05,103.93,104.05,47593.0,103.0394,103.1286,103.0096,103.1286,47593.0
2017-12-13 15:20:00,104.05,104.06,103.89,103.91,59118.0,103.1286,103.1385,102.97,102.9898,59118.0
2017-12-13 15:30:00,103.9,104.11,103.89,104.05,56497.0,102.9799,103.188,102.97,103.1286,56497.0
2017-12-13 15:40:00,104.04,104.09,103.96,104.07,93498.0,103.1186,103.1682,103.0394,103.1484,93498.0
2017-12-13 15:50:00,104.06,104.06,103.87,103.94,284535.0,103.1385,103.1385,102.9502,103.0195,284535.0
2017-12-14 09:30:00,104.2,104.25,103.98,104.2,107409.0,103.2772,103.3268,103.0592,103.2772,107409.0
2017-12-14 09:40:00,104.23,104.63,104.17,104.53,68222.0,103.307,103.7034,103.2475,103.6043,68222.0
2017-12-14 09:50:00,104.53,104.58,104.27,104.32,86148.0,103.6043,103.6539,103.3466,103.3962,86148.0
2017-12-14 10:00:00,104.29,104.43,104.28,104.39,93032.0,103.3664,103.5052,103.3565,103.4655,93032.0
2017-12-14 10:10:00,104.42,104.65,104.41,104.45,46985.0,103.4953,103.7232,103.4854,103.525,46985.0
2017-12-14 10:20:00,104.47,104.73,104.42,104.62,46435.0,103.5448,103.8025,103.4953,103.6935,46435.0
2017-12-14 10:30:00,104.62,104.68,104.52,104.57,63806.0,103.6935,103.753,103.5944,103.644,63806.0
2017-12-14 10:40:00,104.59,104.81,104.59,104.67,34447.0,103.6638,103.8818,103.6638,103.7431,34447.0
2017-12-14 10:50:00,104.68,105.2,104.68,105.01,105406.0,103.753,104.2684,103.753,104.0801,105406.0
2017-12-14 11:00:00,105.02,105.06,104.82,104.85,73591.0,104.09,104.1296,103.8917,103.9215,73591.0
2017-12-14 11:10:00,104.84,104.86,104.44,104.65,62294.0,103.9116,103.9314,103.5151,103.7232,62294.0
2017-12-14 11:20:00,104.64,104.92,104.53,104.92,51893.0,103.7133,103.9909,103.6043,103.9909,51893.0
2017-12-14 11:30:00,104.92,104.99,104.83,104.91,45871.0,103.9909,104.0602,103.9017,103.9809,45871.0
2017-12-14 11:40:00,104.91,104.99,104.83,104.89,31372.0,103.9809,104.0602,103.9017,103.9611,31372.0
2017-12-14 11:50:00,104.89,104.98,104.76,104.76,59395.0,103.9611,104.0503,103.8323,103.8323,59395.0
2017-12-14 12:00:00,104.77,104.99,104.71,104.96,25475.0,103.8422,104.0602,103.7827,104.0305,25475.0
2017-12-14 12:10:00,104.98,104.98,104.8,104.96,26831.0,104.0503,104.0503,103.8719,104.0305,26831.0
2017-12-14 12:20:00,104.96,105.05,104.91,104.92,42692.0,104.0305,104.1197,103.9809,103.9909,42692.0
2017-12-14 12:30:00,104.92,104.96,103.94,104.89,43001.0,103.9909,104.0305,103.0195,103.9611,43001.0
2017-12-14 12:40:00,104.9,105.03,104.88,104.9,37909.0,103.971,104.0999,103.9512,103.971,37909.0
2017-12-14 12:50:00,104.91,104.93,104.74,104.76,29923.0,103.9809,104.0008,103.8124,103.8323,29923.0
2017-12-14 13:00:00,104.75,104.79,104.68,104.75,32500.0,103.8224,103.862,103.753,103.8224,32500.0
2017-12-14 13:10:00,104.71,104.74,104.39,104.55,38047.0,103.7827,103.8124,103.4655,103.6241,38047.0
2017-12-14 13:20:00,104.55,104.77,104.54,104.64,35251.0,103.6241,103.8422,103.6142,103.7133,35251.0
2017-12-14 13:30:00,104.64,104.71,104.56,104.62,34064.0,103.7133,103.7827,103.634,103.6935,34064.0
2017-12-14 13:40:00,104.62,104.74,104.56,104.71,37139.0,103.6935,103.8124,103.634,103.7827,37139.0
2017-12-14 13:50:00,104.72,104.75,104.59,104.66,40278.0,103.7926,103.8224,103.6638,103.7332,40278.0
2017-12-14 14:00:00,104.66,104.7,104.58,104.61,45373.0,103.7332,103.7728,103.6539,103.6836,45373.0
2017-12-14 14:10:00,104.6,104.7,104.58,104.58,67410.0,103.6737,103.7728,103.6539,103.6539,67410.0
2017-12-14 14:20:00,104.57,104.58,104.34,104.34,54637.0,103.644,103.6539,103.416,103.416,54637.0
2017-12-14 14:30:00,104.33,104.52,104.32,104.44,46938.0,103.4061,103.5944,103.3962,103.5151,46938.0
2017-12-14 14:40:00,104.45,104.48,104.35,104.41,51730.0,103.525,103.5548,103.4259,103.4854,51730.0
2017-12-14 14:50:00,104.41,104.55,104.39,104.55,46596.0,103.4854,103.6241,103.4655,103.6241,46596.0
2017-12-14 15:00:00,104.56,104.56,104.32,104.42,70984.0,103.634,103.634,103.3962,103.4953,70984.0
2017-12-14 15:10:00,104.42,104.46,104.37,104.38,49307.0,103.4953,103.5349,103.4457,103.4556,49307.0
2017-12-14 15:20:00,104.37,104.51,104.37,104.41,57216.0,103.4457,103.5845,103.4457,103.4854,57216.0
2017-12-14 15:30:00,104.41,104.45,104.36,104.43,80512.0,103.4854,103.525,103.4358,103.5052,80512.0
2017-12-14 15:40:00,104.43,104.49,104.34,104.39,143614.0,103.5052,103.5647,103.416,103.4655,143614.0
2017-12-14 15:50:00,104.38,104.38,104.15,104.24,316151.0,103.4556,103.4556,103.2277,103.3169,316151.0
2017-12-15 09:30:00,104.76,105.01,103.31,104.03,821274.0,103.8323,104.0801,102.3951,103.1087,821274.0
2017-12-15 09:40:00,103.99,104.39,103.89,104.04,64829.0,103.0691,103.4655,102.97,103.1186,64829.0
2017-12-15 09:50:00,104.06,104.21,103.76,104.15,54504.0,103.1385,103.2871,102.8411,103.2277,54504.0
2017-12-15 10:00:00,104.15,104.28,103.93,104.25,130384.0,103.2277,103.3565,103.0096,103.3268,130384.0
2017-12-15 10:10:00,104.25,104.65,104.25,104.59,73124.0,103.3268,103.7232,103.3268,103.6638,73124.0
2017-12-15 10:20:00,104.6,104.6,104.31,104.37,123329.0,103.6737,103.6737,103.3863,103.4457,123329.0
2017-12-15 10:30:00,104.38,104.76,104.38,104.76,49380.0,103.4556,103.8323,103.4556,103.8323,49380.0
2017-12-15 10:40:00,104.76,104.81,104.61,104.78,51221.0,103.8323,103.8818,103.6836,103.8521,51221.0
2017-12-15 10:50:00,104.79,104.95,104.75,104.9,34008.0,103.862,104.0206,103.8224,103.971,34008.0
2017-12-15 11:00:00,104.92,105.01,104.85,104.87,77476.0,103.9909,104.0801,103.9215,103.9413,77476.0
2017-12-15 11:10:00,104.86,105.02,104.84,104.97,36923.0,103.9314,104.09,103.9116,104.0404,36923.0
2017-12-15 11:20:00,104.99,105.12,104.91,105.01,67518.0,104.0602,104.1891,103.9809,104.0801,67518.0
2017-12-15 11:30:00,105.0,105.55,105.0,105.54,116924.0,104.0701,104.6153,104.0701,104.6054,116924.0
2017-12-15 11:40:00,105.54,105.55,105.3,105.37,43597.0,104.6054,104.6153,104.3675,104.4369,43597.0
2017-12-15 11:50:00,105.34,105.5,105.3,105.48,47906.0,104.4071,104.5657,104.3675,104.5459,47906.0
2017-12-15 12:00:00,105.49,105.57,105.39,105.44,46352.0,104.5558,104.6351,104.4567,104.5063,46352.0
2017-12-15 12:10:00,105.43,105.6,105.42,105.52,45998.0,104.4963,104.6648,104.4864,104.5855,45998.0
2017-12-15 12:20:00,105.54,105.56,105.44,105.46,34766.0,104.6054,104.6252,104.5063,104.5261,34766.0
2017-12-15 12:30:00,105.47,105.53,105.35,105.49,41651.0,104.536,104.5955,104.417,104.5558,41651.0
2017-12-15 12:40:00,105.5,105.51,105.39,105.46,49595.0,104.5657,104.5756,104.4567,104.5261,49595.0
2017-12-15 12:50:00,105.47,105.65,105.43,105.55,180435.0,104.536,104.7144,104.4963,104.6153,180435.0
2017-12-15 13:00:00,105.54,105.55,105.37,105.38,53322.0,104.6054,104.6153,104.4369,104.4468,53322.0
2017-12-15 13:10:00,105.36,105.42,105.33,105.4,32646.0,104.427,104.4864,104.3972,104.4666,32646.0
2017-12-15 13:20:00,105.39,105.43,105.31,105.31,43808.0,104.4567,104.4963,104.3774,104.3774,43808.0
2017-12-15 13:30:00,105.31,105.41,105.23,105.34,56667.0,104.3774,104.4765,104.2981,104.4071,56667.0
2017-12-15 13:40:00,105.34,105.36,105.22,105.34,42995.0,104.4071,104.427,104.2882,104.4071,42995.0
2017-12-15 13:50:00,105.34,105.41,105.3,105.4,41614.0,104.4071,104.4765,104.3675,104.4666,41614.0
2017-12-15 14:00:00,105.4,105.51,105.33,105.5,54972.0,104.4666,104.5756,104.3972,104.5657,54972.0
2017-12-15 14:10:00,105.51,105.55,105.42,105.45,58887.0,104.5756,104.6153,104.4864,104.5162,58887.0
2017-12-15 14:20:00,105.45,105.54,105.42,105.46,99445.0,104.5162,104.6054,104.4864,104.5261,99445.0
2017-12-15 14:30:00,105.47,105.5,105.32,105.36,84044.0,104.536,104.5657,104.3873,104.427,84044.0
2017-12-15 14:40:00,105.35,105.43,105.32,105.43,65420.0,104.417,104.4963,104.3873,104.4963,65420.0
2017-12-15 14:50:00,105.43,105.52,105.33,105.38,70028.0,104.4963,104.5855,104.3972,104.4468,70028.0
2017-12-15 15:00:00,105.39,105.58,105.38,105.55,85514.0,104.4567,104.645,104.4468,104.6153,85514.0
2017-12-15 15:10:00,105.55,105.58,105.47,105.49,94570.0,104.6153,104.645,104.536,104.5558,94570.0
2017-12-15 15:20:00,105.5,105.59,105.44,105.54,101334.0,104.5657,104.6549,104.5063,104.6054,101334.0
2017-12-15 15:30:00,105.54,105.6,105.45,105.59,135342.0,104.6054,104.6648,104.5162,104.6549,135342.0
2017-12-15 15:40:00,105.59,105.61,105.32,105.38,351333.0,104.6549,104.6747,104.3873,104.4468,351333.0
2017-12-15 15:50:00,105.38,105.54,105.26,105.48,709233.0,104.4468,104.6054,104.3278,104.5459,709233.0
2017-12-18 09:30:00,105.4,105.88,104.79,105.06,350561.0,104.4666,104.9424,103.862,104.1296,350561.0
2017-12-18 09:40:00,105.05,105.45,104.98,105.2,90606.0,104.1197,104.5162,104.0503,104.2684,90606.0
2017-12-18 09:50:00,105.19,105.27,104.93,105.0,81788.0,104.2585,104.3378,104.0008,104.0701,81788.0
2017-12-18 10:00:00,105.03,105.49,104.99,105.49,78236.0,104.0999,104.5558,104.0602,104.5558,78236.0
2017-12-18 10:10:00,105.5,105.71,105.4,105.59,81671.0,104.5657,104.7739,104.4666,104.6549,81671.0
2017-12-18 10:20:00,105.59,105.77,105.56,105.75,86630.0,104.6549,104.8333,104.6252,104.8135,86630.0
2017-12-18 10:30:00,105.74,105.75,105.37,105.39,46858.0,104.8036,104.8135,104.4369,104.4567,46858.0
2017-12-18 10:40:00,105.4,105.52,105.36,105.41,42586.0,104.4666,104.5855,104.427,104.4765,42586.0
2017-12-18 10:50:00,105.42,105.42,105.24,105.25,46601.0,104.4864,104.4864,104.308,104.3179,46601.0
2017-12-18 11:00:00,105.26,105.27,105.1,105.19,45689.0,104.3278,104.3378,104.1693,104.2585,45689.0
2017-12-18 11:10:00,105.2,105.23,104.91,104.98,87758.0,104.2684,104.2981,103.9809,104.0503,87758.0
2017-12-18 11:20:00,105.0,105.13,104.97,105.08,39461.0,104.0701,104.199,104.0404,104.1494,39461.0
2017-12-18 11:30:00,105.09,105.28,105.08,105.28,30805.0,104.1594,104.3477,104.1494,104.3477,30805.0
2017-12-18 11:40:00,105.27,105.31,105.17,105.23,32590.0,104.3378,104.3774,104.2386,104.2981,32590.0
2017-12-18 11:50:00,105.23,105.42,105.16,105.16,40629.0,104.2981,104.4864,104.2287,104.2287,40629.0
2017-12-18 12:00:00,105.17,105.19,105.05,105.16,44198.0,104.2386,104.2585,104.1197,104.2287,44198.0
2017-12-18 12:10:00,105.16,105.25,105.14,105.17,20347.0,104.2287,104.3179,104.2089,104.2386,20347.0
2017-12-18 12:20:00,105.18,105.26,105.15,105.2,29440.0,104.2486,104.3278,104.2188,104.2684,29440.0
2017-12-18 12:30:00,105.2,105.22,105.15,105.15,55819.0,104.2684,104.2882,104.2188,104.2188,55819.0
2017-12-18 12:40:00,105.14,105.22,105.12,105.19,65796.0,104.2089,104.2882,104.1891,104.2585,65796.0
2017-12-18 12:50:00,105.18,105.26,105.07,105.25,58419.0,104.2486,104.3278,104.1395,104.3179,58419.0
2017-12-18 13:00:00,105.25,105.31,105.17,105.2,49633.0,104.3179,104.3774,104.2386,104.2684,49633.0
2017-12-18 13:10:00,105.2,105.22,105.12,105.19,33001.0,104.2684,104.2882,104.1891,104.2585,33001.0
2017-12-18 13:20:00,105.18,105.27,105.16,105.22,36038.0,104.2486,104.3378,104.2287,104.2882,36038.0
2017-12-18 13:30:00,105.22,105.27,105.18,105.19,40208.0,104.2882,104.3378,104.2486,104.2585,40208.0
2017-12-18 13:40:00,105.18,105.22,105.14,105.16,36576.0,104.2486,104.2882,104.2089,104.2287,36576.0
2017-12-18 13:50:00,105.16,105.24,105.13,105.17,55464.0,104.2287,104.308,104.199,104.2386,55464.0
2017-12-18 14:00:00,105.18,105.18,105.04,105.08,71175.0,104.2486,104.2486,104.1098,104.1494,71175.0
2017-12-18 14:10:00,105.08,105.1,105.03,105.06,45212.0,104.1494,104.1693,104.0999,104.1296,45212.0
2017-12-18 14:20:00,105.06,105.06,104.95,104.95,56743.0,104.1296,104.1296,104.0206,104.0206,56743.0
2017-12-18 14:30:00,104.95,105.02,104.93,104.98,36908.0,104.0206,104.09,104.0008,104.0503,36908.0
2017-12-18 14:40:00,104.97,105.1,104.97,105.07,30700.0,104.0404,104.1693,104.0404,104.1395,30700.0
2017-12-18 14:50:00,105.08,105.09,105.03,105.07,37542.0,104.1494,104.1594,104.0999,104.1395,37542.0
2017-12-18 15:00:00,105.06,105.06,104.94,104.94,51531.0,104.1296,104.1296,104.0107,104.0107,51531.0
2017-12-18 15:10:00,104.94,105.03,104.93,105.03,53647.0,104.0107,104.0999,104.0008,104.0999,53647.0
2017-12-18 15:20:00,105.02,105.03,104.93,104.98,136505.0,104.09,104.0999,104.0008,104.0503,136505.0
2017-12-18 15:30:00,104.98,105.01,104.9,104.98,69810.0,104.0503,104.0801,103.971,104.0503,69810.0
2017-12-18 15:40:00,104.98,105.05,104.95,105.0,95505.0,104.0503,104.1197,104.0206,104.0701,95505.0
2017-12-18 15:50:00,105.0,105.12,104.95,105.1,236595.0,104.0701,104.1891,104.0206,104.1693,236595.0
2017-12-19 09:30:00,104.59,105.14,104.49,105.12,169362.0,103.6638,104.2089,103.5647,104.1891,169362.0
2017-12-19 09:40:00,105.12,105.17,104.52,104.56,125323.0,104.1891,104.2386,103.5944,103.634,125323.0
2017-12-19 09:50:00,104.55,104.67,104.33,104.36,94256.0,103.6241,103.7431,103.4061,103.4358,94256.0
2017-12-19 10:00:00,104.36,104.63,104.34,104.42,66401.0,103.4358,103.7034,103.416,103.4953,66401.0
2017-12-19 10:10:00,104.42,104.54,104.29,104.46,127960.0,103.4953,103.6142,103.3664,103.5349,127960.0
2017-12-19 10:20:00,104.48,104.49,104.21,104.33,72137.0,103.5548,103.5647,103.2871,103.4061,72137.0
2017-12-19 10:30:00,104.33,104.35,104.15,104.24,85967.0,103.4061,103.4259,103.2277,103.3169,85967.0
2017-12-19 10:40:00,104.25,104.25,103.92,104.17,117161.0,103.3268,103.3268,102.9997,103.2475,117161.0
2017-12-19 10:50:00,104.17,104.2,104.07,104.1,46779.0,103.2475,103.2772,103.1484,103.1781,46779.0
2017-12-19 11:00:00,104.1,104.19,103.95,103.95,50195.0,103.1781,103.2673,103.0294,103.0294,50195.0
2017-12-19 11:10:00,103.97,104.0,103.66,103.85,89110.0,103.0493,103.079,102.742,102.9303,89110.0
2017-12-19 11:20:00,103.86,103.94,103.82,103.9,62641.0,102.9402,103.0195,102.9006,102.9799,62641.0
2017-12-19 11:30:00,103.91,104.04,103.87,103.97,48533.0,102.9898,103.1186,102.9502,103.0493,48533.0
2017-12-19 11:40:00,103.99,103.99,103.74,103.83,41721.0,103.0691,103.0691,102.8213,102.9105,41721.0
2017-12-19 11:50:00,103.82,103.87,103.63,103.66,49444.0,102.9006,102.9502,102.7123,102.742,49444.0
2017-12-19 12:00:00,103.65,103.76,103.63,103.66,36463.0,102.7321,102.8411,102.7123,102.742,36463.0
2017-12-19 12:10:00,103.66,103.7,103.47,103.6,114950.0,102.742,102.7817,102.5537,102.6825,114950.0
2017-12-19 12:20:00,103.6,103.7,103.56,103.69,98841.0,102.6825,102.7817,102.6429,102.7717,98841.0
2017-12-19 12:30:00,103.68,104.05,103.68,104.03,32765.0,102.7618,103.1286,102.7618,103.1087,32765.0
2017-12-19 12:40:00,104.02,104.14,104.0,104.11,37837.0,103.0988,103.2178,103.079,103.188,37837.0
2017-12-19 12:50:00,104.1,104.28,104.09,104.27,29865.0,103.1781,103.3565,103.1682,103.3466,29865.0
2017-12-19 13:00:00,104.28,104.3,104.1,104.1,33556.0,103.3565,103.3763,103.1781,103.1781,33556.0
2017-12-19 13:10:00,104.1,104.21,104.09,104.12,24839.0,103.1781,103.2871,103.1682,103.1979,24839.0
2017-12-19 13:20:00,104.14,104.2,104.12,104.16,30619.0,103.2178,103.2772,103.1979,103.2376,30619.0
2017-12-19 13:30:00,104.16,104.36,104.15,104.3,66103.0,103.2376,103.4358,103.2277,103.3763,66103.0
2017-12-19 13:40:00,104.31,104.33,104.27,104.28,33572.0,103.3863,103.4061,103.3466,103.3565,33572.0
2017-12-19 13:50:00,104.28,104.37,104.27,104.28,25660.0,103.3565,103.4457,103.3466,103.3565,25660.0
2017-12-19 14:00:00,104.28,104.34,104.23,104.27,20506.0,103.3565,103.416,103.307,103.3466,20506.0
2017-12-19 14:10:00,104.27,104.3,104.21,104.24,39659.0,103.3466,103.3763,103.2871,103.3169,39659.0
2017-12-19 14:20:00,104.25,104.4,104.25,104.39,70949.0,103.3268,103.4755,103.3268,103.4655,70949.0
2017-12-19 14:30:00,104.4,104.4,104.21,104.26,36858.0,103.4755,103.4755,103.2871,103.3367,36858.0
2017-12-19 14:40:00,104.26,104.28,104.21,104.24,34743.0,103.3367,103.3565,103.2871,103.3169,34743.0
2017-12-19 14:50:00,104.23,104.27,104.15,104.22,37794.0,103.307,103.3466,103.2277,103.2971,37794.0
2017-12-19 15:00:00,104.21,104.21,104.04,104.06,41952.0,103.2871,103.2871,103.1186,103.1385,41952.0
2017-12-19 15:10:00,104.07,104.27,104.06,104.25,80725.0,103.1484,103.3466,103.1385,103.3268,80725.0
2017-12-19 15:20:00,104.25,104.33,104.23,104.28,64390.0,103.3268,103.4061,103.307,103.3565,64390.0
2017-12-19 15:30:00,104.29,104.3,104.09,104.25,114869.0,103.3664,103.3763,103.1682,103.3268,114869.0
2017-12-19 15:40:00,104.24,104.34,104.23,104.23,113794.0,103.3169,103.416,103.307,103.307,113794.0
2017-12-19 15:50:00,104.24,104.34,104.22,104.26,294317.0,103.3169,103.416,103.2971,103.3367,294317.0
2017-12-20 09:30:00,104.26,104.5,103.25,103.28,185008.0,103.3367,103.5746,102.3356,102.3654,185008.0
2017-12-20 09:40:00,103.26,103.49,102.94,103.34,110666.0,102.3456,102.5735,102.0284,102.4248,110666.0
2017-12-20 09:50:00,103.37,103.56,103.26,103.41,68441.0,102.4546,102.6429,102.3456,102.4942,68441.0
2017-12-20 10:00:00,103.41,103.42,103.26,103.36,45916.0,102.4942,102.5041,102.3456,102.4447,45916.0
2017-12-20 10:10:00,103.35,103.42,103.2,103.26,42150.0,102.4348,102.5041,102.2861,102.3456,42150.0
2017-12-20 10:20:00,103.24,103.4,103.0,103.05,58243.0,102.3257,102.4843,102.0879,102.1374,58243.0
2017-12-20 10:30:00,103.03,103.1,102.83,103.03,127563.0,102.1176,102.187,101.9194,102.1176,127563.0
2017-12-20 10:40:00,103.03,103.17,102.94,103.17,47612.0,102.1176,102.2564,102.0284,102.2564,47612.0
2017-12-20 10:50:00,103.18,103.21,102.85,102.91,85620.0,102.2663,102.296,101.9392,101.9987,85620.0
2017-12-20 11:00:00,102.92,103.18,102.92,103.04,84917.0,102.0086,102.2663,102.0086,102.1275,84917.0
2017-12-20 11:10:00,103.04,103.05,102.83,102.83,55803.0,102.1275,102.1374,101.9194,101.9194,55803.0
2017-12-20 11:20:00,102.81,103.01,102.8,102.98,53701.0,101.8995,102.0978,101.8896,102.068,53701.0
2017-12-20 11:30:00,102.98,103.01,102.89,102.91,47680.0,102.068,102.0978,101.9788,101.9987,47680.0
2017-12-20 11:40:00,102.9,103.05,102.86,102.99,47471.0,101.9887,102.1374,101.9491,102.0779,47471.0
2017-12-20 11:50:00,102.98,103.04,102.94,102.99,65200.0,102.068,102.1275,102.0284,102.0779,65200.0
2017-12-20 12:00:00,102.99,103.21,102.9,103.21,126497.0,102.0779,102.296,101.9887,102.296,126497.0
2017-12-20 12:10:00,103.21,103.41,103.21,103.34,44483.0,102.296,102.4942,102.296,102.4248,44483.0
2017-12-20 12:20:00,103.34,103.42,103.27,103.35,52799.0,102.4248,102.5041,102.3555,102.4348,52799.0
2017-12-20 12:30:00,103.35,103.36,103.24,103.25,36871.0,102.4348,102.4447,102.3257,102.3356,36871.0
2017-12-20 12:40:00,103.27,103.35,103.24,103.34,24923.0,102.3555,102.4348,102.3257,102.4248,24923.0
2017-12-20 12:50:00,103.35,103.39,103.3,103.31,17309.0,102.4348,102.4744,102.3852,102.3951,17309.0
2017-12-20 13:00:00,103.31,103.7,103.3,103.7,122160.0,102.3951,102.7817,102.3852,102.7817,122160.0
2017-12-20 13:10:00,103.7,103.76,103.6,103.61,46247.0,102.7817,102.8411,102.6825,102.6925,46247.0
2017-12-20 13:20:00,103.62,103.88,103.6,103.81,97622.0,102.7024,102.9601,102.6825,102.8907,97622.0
2017-12-20 13:30:00,103.8,103.84,103.63,103.66,133864.0,102.8808,102.9204,102.7123,102.742,133864.0
2017-12-20 13:40:00,103.66,103.66,103.59,103.61,23770.0,102.742,102.742,102.6726,102.6925,23770.0
2017-12-20 13:50:00,103.61,103.62,103.55,103.56,24567.0,102.6925,102.7024,102.633,102.6429,24567.0
2017-12-20 14:00:00,103.56,103.6,103.49,103.5,20701.0,102.6429,102.6825,102.5735,102.5834,20701.0
2017-12-20 14:10:00,103.49,103.59,103.45,103.58,43255.0,102.5735,102.6726,102.5339,102.6627,43255.0
2017-12-20 14:20:00,103.57,103.59,103.42,103.49,98956.0,102.6528,102.6726,102.5041,102.5735,98956.0
2017-12-20 14:30:00,103.51,103.59,103.5,103.57,33761.0,102.5933,102.6726,102.5834,102.6528,33761.0
2017-12-20 14:40:00,103.56,103.58,103.47,103.49,42310.0,102.6429,102.6627,102.5537,102.5735,42310.0
2017-12-20 14:50:00,103.5,103.53,103.46,103.53,35664.0,102.5834,102.6132,102.5438,102.6132,35664.0
2017-12-20 15:00:00,103.54,103.54,103.48,103.49,36687.0,102.6231,102.6231,102.5636,102.5735,36687.0
2017-12-20 15:10:00,103.49,103.49,103.37,103.42,45614.0,102.5735,102.5735,102.4546,102.5041,45614.0
2017-12-20 15:20:00,103.42,103.45,103.38,103.4,51581.0,102.5041,102.5339,102.4645,102.4843,51581.0
2017-12-20 15:30:00,103.4,103.47,103.39,103.47,108348.0,102.4843,102.5537,102.4744,102.5537,108348.0
2017-12-20 15:40:00,103.48,103.54,103.33,103.39,110516.0,102.5636,102.6231,102.4149,102.4744,110516.0
2017-12-20 15:50:00,103.39,103.42,103.34,103.39,202482.0,102.4744,102.5041,102.4248,102.4744,202482.0
2017-12-21 09:30:00,103.65,104.04,103.65,103.95,139102.0,102.7321,103.1186,102.7321,103.0294,139102.0
2017-12-21 09:40:00,103.99,104.03,103.64,103.64,43157.0,103.0691,103.1087,102.7222,102.7222,43157.0
2017-12-21 09:50:00,103.65,103.69,103.33,103.37,52092.0,102.7321,102.7717,102.4149,102.4546,52092.0
2017-12-21 10:00:00,103.38,103.6,103.38,103.48,49522.0,102.4645,102.6825,102.4645,102.5636,49522.0
2017-12-21 10:10:00,103.46,103.53,103.34,103.42,50277.0,102.5438,102.6132,102.4248,102.5041,50277.0
2017-12-21 10:20:00,103.41,103.65,103.39,103.59,47694.0,102.4942,102.7321,102.4744,102.6726,47694.0
2017-12-21 10:30:00,103.57,103.65,103.45,103.55,38535.0,102.6528,102.7321,102.5339,102.633,38535.0
2017-12-21 10:40:00,103.55,103.61,103.47,103.51,26513.0,102.633,102.6925,102.5537,102.5933,26513.0
2017-12-21 10:50:00,103.52,103.54,103.44,103.48,37965.0,102.6033,102.6231,102.524,102.5636,37965.0
2017-12-21 11:00:00,103.48,103.67,103.41,103.6,33527.0,102.5636,102.7519,102.4942,102.6825,33527.0
2017-12-21 11:10:00,103.6,103.71,103.6,103.69,35659.0,102.6825,102.7916,102.6825,102.7717,35659.0
2017-12-21 11:20:00,103.68,103.8,103.66,103.74,38388.0,102.7618,102.8808,102.742,102.8213,38388.0
2017-12-21 11:30:00,103.75,103.81,103.73,103.74,43396.0,102.8312,102.8907,102.8114,102.8213,43396.0
2017-12-21 11:40:00,103.74,103.8,103.72,103.75,40018.0,102.8213,102.8808,102.8015,102.8312,40018.0
2017-12-21 11:50:00,103.76,103.8,103.67,103.8,35921.0,102.8411,102.8808,102.7519,102.8808,35921.0
2017-12-21 12:00:00,103.8,103.81,103.67,103.7,38265.0,102.8808,102.8907,102.7519,102.7817,38265.0
2017-12-21 12:10:00,103.7,103.81,103.64,103.65,71608.0,102.7817,102.8907,102.7222,102.7321,71608.0
2017-12-21 12:20:00,103.66,103.8,103.6,103.78,39724.0,102.742,102.8808,102.6825,102.861,39724.0
2017-12-21 12:30:00,103.79,103.8,103.72,103.74,19228.0,102.8709,102.8808,102.8015,102.8213,19228.0
2017-12-21 12:40:00,103.72,103.73,103.66,103.71,19759.0,102.8015,102.8114,102.742,102.7916,19759.0
2017-12-21 12:50:00,103.7,103.8,103.7,103.76,33340.0,102.7817,102.8808,102.7817,102.8411,33340.0
2017-12-21 13:00:00,103.76,103.79,103.71,103.76,26712.0,102.8411,102.8709,102.7916,102.8411,26712.0
2017-12-21 13:10:00,103.75,103.78,103.72,103.75,21015.0,102.8312,102.861,102.8015,102.8312,21015.0
2017-12-21 13:20:00,103.76,103.81,103.7,103.8,21129.0,102.8411,102.8907,102.7817,102.8808,21129.0
2017-12-21 13:30:00,103.79,103.85,103.76,103.77,36009.0,102.8709,102.9303,102.8411,102.851,36009.0
2017-12-21 13:40:00,103.77,103.84,103.77,103.84,16739.0,102.851,102.9204,102.851,102.9204,16739.0
2017-12-21 13:50:00,103.83,103.89,103.83,103.85,21455.0,102.9105,102.97,102.9105,102.9303,21455.0
2017-12-21 14:00:00,103.84,103.85,103.78,103.79,22421.0,102.9204,102.9303,102.861,102.8709,22421.0
2017-12-21 14:10:00,103.79,103.8,103.65,103.66,24443.0,102.8709,102.8808,102.7321,102.742,24443.0
2017-12-21 14:20:00,103.66,103.68,103.55,103.66,32342.0,102.742,102.7618,102.633,102.742,32342.0
2017-12-21 14:30:00,103.67,103.67,103.54,103.56,45290.0,102.7519,102.7519,102.6231,102.6429,45290.0
2017-12-21 14:40:00,103.57,103.58,103.51,103.55,26422.0,102.6528,102.6627,102.5933,102.633,26422.0
2017-12-21 14:50:00,103.55,103.57,103.53,103.53,32585.0,102.633,102.6528,102.6132,102.6132,32585.0
2017-12-21 15:00:00,103.53,103.61,103.51,103.59,28036.0,102.6132,102.6925,102.5933,102.6726,28036.0
2017-12-21 15:10:00,103.6,103.63,103.49,103.55,52487.0,102.6825,102.7123,102.5735,102.633,52487.0
2017-12-21 15:20:00,103.53,103.65,103.52,103.65,46314.0,102.6132,102.7321,102.6033,102.7321,46314.0
2017-12-21 15:30:00,103.64,103.77,103.64,103.71,68521.0,102.7222,102.851,102.7222,102.7916,68521.0
2017-12-21 15:40:00,103.7,103.71,103.59,103.6,80325.0,102.7817,102.7916,102.6726,102.6825,80325.0
2017-12-21 15:50:00,103.59,103.66,103.52,103.62,275716.0,102.6726,102.742,102.6033,102.7024,275716.0
2017-12-22 09:30:00,103.29,103.5,102.95,102.95,113377.0,102.3753,102.5834,102.0383,102.0383,113377.0
2017-12-22 09:40:00,102.95,103.08,102.84,102.87,66245.0,102.0383,102.1672,101.9293,101.959,66245.0
2017-12-22 09:50:00,102.89,103.0,102.73,103.0,54238.0,101.9788,102.0879,101.8202,102.0879,54238.0
2017-12-22 10:00:00,103.0,103.03,102.59,102.68,76055.0,102.0879,102.1176,101.6815,101.7707,76055.0
2017-12-22 10:10:00,102.69,102.76,102.51,102.71,161767.0,101.7806,101.85,101.6022,101.8004,161767.0
2017-12-22 10:20:00,102.69,102.69,102.38,102.43,55406.0,101.7806,101.7806,101.4733,101.5229,55406.0
2017-12-22 10:30:00,102.4,102.61,102.32,102.61,73356.0,101.4932,101.7013,101.4139,101.7013,73356.0
2017-12-22 10:40:00,102.61,102.65,102.51,102.6,49361.0,101.7013,101.741,101.6022,101.6914,49361.0
2017-12-22 10:50:00,102.61,102.61,102.37,102.38,85027.0,101.7013,101.7013,101.4634,101.4733,85027.0
2017-12-22 11:00:00,102.4,102.53,102.36,102.4,27460.0,101.4932,101.622,101.4535,101.4932,27460.0
2017-12-22 11:10:00,102.39,102.5,102.38,102.46,33601.0,101.4833,101.5923,101.4733,101.5526,33601.0
2017-12-22 11:20:00,102.46,102.56,102.45,102.46,60296.0,101.5526,101.6518,101.5427,101.5526,60296.0
2017-12-22 11:30:00,102.48,102.54,102.26,102.47,59572.0,101.5725,101.6319,101.3544,101.5626,59572.0
2017-12-22 11:40:00,102.46,102.5,102.4,102.45,32977.0,101.5526,101.5923,101.4932,101.5427,32977.0
2017-12-22 11:50:00,102.45,102.49,102.39,102.45,26791.0,101.5427,101.5824,101.4833,101.5427,26791.0
2017-12-22 12:00:00,102.44,102.45,102.41,102.43,28929.0,101.5328,101.5427,101.5031,101.5229,28929.0
2017-12-22 12:10:00,102.42,102.51,102.4,102.44,24276.0,101.513,101.6022,101.4932,101.5328,24276.0
2017-12-22 12:20:00,102.43,102.48,102.31,102.35,38985.0,101.5229,101.5725,101.404,101.4436,38985.0
2017-12-22 12:30:00,102.35,102.38,102.02,102.11,148180.0,101.4436,101.4733,101.1165,101.2057,148180.0
2017-12-22 12:40:00,102.11,102.46,102.1,102.46,102834.0,101.2057,101.5526,101.1958,101.5526,102834.0
2017-12-22 12:50:00,102.44,102.53,102.32,102.47,39517.0,101.5328,101.622,101.4139,101.5626,39517.0
2017-12-22 13:00:00,102.47,102.56,102.4,102.52,26660.0,101.5626,101.6518,101.4932,101.6121,26660.0
2017-12-22 13:10:00,102.51,102.67,102.5,102.63,40466.0,101.6022,101.7608,101.5923,101.7211,40466.0
2017-12-22 13:20:00,102.63,102.67,102.59,102.65,23120.0,101.7211,101.7608,101.6815,101.741,23120.0
2017-12-22 13:30:00,102.64,102.74,102.63,102.7,29020.0,101.731,101.8302,101.7211,101.7905,29020.0
2017-12-22 13:40:00,102.7,102.77,102.66,102.76,31113.0,101.7905,101.8599,101.7509,101.85,31113.0
2017-12-22 13:50:00,102.76,102.82,102.71,102.73,32456.0,101.85,101.9095,101.8004,101.8202,32456.0
2017-12-22 14:00:00,102.74,102.83,102.71,102.73,34508.0,101.8302,101.9194,101.8004,101.8202,34508.0
2017-12-22 14:10:00,102.73,102.76,102.7,102.73,30624.0,101.8202,101.85,101.7905,101.8202,30624.0
2017-12-22 14:20:00,102.73,102.76,102.7,102.71,33941.0,101.8202,101.85,101.7905,101.8004,33941.0
2017-12-22 14:30:00,102.71,102.72,102.61,102.67,73872.0,101.8004,101.8103,101.7013,101.7608,73872.0
2017-12-22 14:40:00,102.67,102.72,102.63,102.67,105061.0,101.7608,101.8103,101.7211,101.7608,105061.0
2017-12-22 14:50:00,102.67,102.69,102.61,102.62,42071.0,101.7608,101.7806,101.7013,101.7112,42071.0
2017-12-22 15:00:00,102.62,102.63,102.55,102.58,136785.0,101.7112,101.7211,101.6418,101.6716,136785.0
2017-12-22 15:10:00,102.59,102.62,102.57,102.59,57990.0,101.6815,101.7112,101.6617,101.6815,57990.0
2017-12-22 15:20:00,102.59,102.61,102.57,102.6,53699.0,101.6815,101.7013,101.6617,101.6914,53699.0
2017-12-22 15:30:00,102.6,102.61,102.57,102.6,66105.0,101.6914,101.7013,101.6617,101.6914,66105.0
2017-12-22 15:40:00,102.59,102.65,102.55,102.59,89952.0,101.6815,101.741,101.6418,101.6815,89952.0
2017-12-22 15:50:00,102.59,102.61,102.54,102.61,338506.0,101.6815,101.7013,101.6319,101.7013,338506.0
2017-12-26 09:30:00,102.16,102.23,101.32,101.56,146653.0,101.2553,101.3247,100.4227,100.6606,146653.0
2017-12-26 09:40:00,101.57,101.73,101.49,101.52,83180.0,100.6705,100.8291,100.5912,100.621,83180.0
2017-12-26 09:50:00,101.51,101.91,101.34,101.89,76450.0,100.6111,101.0075,100.4426,100.9877,76450.0
2017-12-26 10:00:00,101.91,102.0,101.87,101.87,53459.0,101.0075,101.0967,100.9679,100.9679,53459.0
2017-12-26 10:10:00,101.87,102.16,101.87,102.16,135394.0,100.9679,101.2553,100.9679,101.2553,135394.0
2017-12-26 10:20:00,102.15,102.17,102.02,102.03,43861.0,101.2454,101.2652,101.1165,101.1264,43861.0
2017-12-26 10:30:00,102.04,102.2,101.99,102.15,57275.0,101.1364,101.2949,101.0868,101.2454,57275.0
2017-12-26 10:40:00,102.13,102.28,102.06,102.14,49780.0,101.2256,101.3742,101.1562,101.2355,49780.0
2017-12-26 10:50:00,102.14,102.19,102.04,102.06,32523.0,101.2355,101.285,101.1364,101.1562,32523.0
2017-12-26 11:00:00,102.05,102.17,102.01,102.12,32250.0,101.1463,101.2652,101.1066,101.2157,32250.0
2017-12-26 11:10:00,102.13,102.16,102.04,102.16,27262.0,101.2256,101.2553,101.1364,101.2553,27262.0
2017-12-26 11:20:00,102.16,102.24,102.1,102.13,29669.0,101.2553,101.3346,101.1958,101.2256,29669.0
2017-12-26 11:30:00,102.13,102.14,102.04,102.14,31119.0,101.2256,101.2355,101.1364,101.2355,31119.0
2017-12-26 11:40:00,102.13,102.13,102.05,102.08,29571.0,101.2256,101.2256,101.1463,101.176,29571.0
2017-12-26 11:50:00,102.08,102.09,101.94,101.95,46991.0,101.176,101.1859,101.0372,101.0472,46991.0
2017-12-26 12:00:00,101.95,102.12,101.93,102.1,33557.0,101.0472,101.2157,101.0273,101.1958,33557.0
2017-12-26 12:10:00,102.1,102.11,101.99,102.05,33532.0,101.1958,101.2057,101.0868,101.1463,33532.0
2017-12-26 12:20:00,102.05,102.15,102.0,102.13,59971.0,101.1463,101.2454,101.0967,101.2256,59971.0
2017-12-26 12:30:00,102.12,102.29,102.12,102.27,34029.0,101.2157,101.3841,101.2157,101.3643,34029.0
2017-12-26 12:40:00,102.26,102.4,102.26,102.35,31257.0,101.3544,101.4932,101.3544,101.4436,31257.0
2017-12-26 12:50:00,102.34,102.35,102.27,102.3,36077.0,101.4337,101.4436,101.3643,101.3941,36077.0
2017-12-26 13:00:00,102.3,102.42,102.3,102.38,62214.0,101.3941,101.513,101.3941,101.4733,62214.0
2017-12-26 13:10:00,102.38,102.48,102.38,102.46,30721.0,101.4733,101.5725,101.4733,101.5526,30721.0
2017-12-26 13:20:00,102.45,102.52,102.45,102.5,34843.0,101.5427,101.6121,101.5427,101.5923,34843.0
2017-12-26 13:30:00,102.5,102.54,102.39,102.39,24167.0,101.5923,101.6319,101.4833,101.4833,24167.0
2017-12-26 13:40:00,102.39,102.46,102.36,102.45,33376.0,101.4833,101.5526,101.4535,101.5427,33376.0
2017-12-26 13:50:00,102.44,102.49,102.43,102.47,18621.0,101.5328,101.5824,101.5229,101.5626,18621.0
2017-12-26 14:00:00,102.48,102.5,102.43,102.48,20833.0,101.5725,101.5923,101.5229,101.5725,20833.0
2017-12-26 14:10:00,102.48,102.52,102.46,102.52,23466.0,101.5725,101.6121,101.5526,101.6121,23466.0
2017-12-26 14:20:00,102.52,102.55,102.46,102.55,22299.0,101.6121,101.6418,101.5526,101.6418,22299.0
2017-12-26 14:30:00,102.56,102.59,102.55,102.55,18198.0,101.6518,101.6815,101.6418,101.6418,18198.0
2017-12-26 14:40:00,102.56,102.57,102.54,102.55,15777.0,101.6518,101.6617,101.6319,101.6418,15777.0
2017-12-26 14:50:00,102.55,102.57,102.52,102.52,25958.0,101.6418,101.6617,101.6121,101.6121,25958.0
2017-12-26 15:00:00,102.52,102.53,102.41,102.44,49740.0,101.6121,101.622,101.5031,101.5328,49740.0
2017-12-26 15:10:00,102.43,102.45,102.37,102.39,65937.0,101.5229,101.5427,101.4634,101.4833,65937.0
2017-12-26 15:20:00,102.4,102.47,102.38,102.46,35222.0,101.4932,101.5626,101.4733,101.5526,35222.0
2017-12-26 15:30:00,102.47,102.55,102.46,102.52,48756.0,101.5626,101.6418,101.5526,101.6121,48756.0
2017-12-26 15:40:00,102.53,102.57,102.52,102.57,46200.0,101.622,101.6617,101.6121,101.6617,46200.0
2017-12-26 15:50:00,102.57,102.6,102.48,102.54,137071.0,101.6617,101.6914,101.5725,101.6319,137071.0
2017-12-27 09:30:00,102.59,102.81,102.35,102.42,91120.0,101.6815,101.8995,101.4436,101.513,91120.0
2017-12-27 09:40:00,102.41,102.7,102.41,102.46,57481.0,101.5031,101.7905,101.5031,101.5526,57481.0
2017-12-27 09:50:00,102.46,102.57,102.4,102.54,43244.0,101.5526,101.6617,101.4932,101.6319,43244.0
2017-12-27 10:00:00,102.55,102.59,102.42,102.53,35524.0,101.6418,101.6815,101.513,101.622,35524.0
2017-12-27 10:10:00,102.56,102.77,102.55,102.75,42622.0,101.6518,101.8599,101.6418,101.8401,42622.0
2017-12-27 10:20:00,102.76,102.79,102.54,102.57,25153.0,101.85,101.8797,101.6319,101.6617,25153.0
2017-12-27 10:30:00,102.56,102.6,102.45,102.45,29470.0,101.6518,101.6914,101.5427,101.5427,29470.0
2017-12-27 10:40:00,102.45,102.61,102.45,102.6,33832.0,101.5427,101.7013,101.5427,101.6914,33832.0
2017-12-27 10:50:00,102.61,102.7,102.6,102.63,30008.0,101.7013,101.7905,101.6914,101.7211,30008.0
2017-12-27 11:00:00,102.64,102.68,102.59,102.63,24021.0,101.731,101.7707,101.6815,101.7211,24021.0
2017-12-27 11:10:00,102.63,102.63,102.48,102.49,37407.0,101.7211,101.7211,101.5725,101.5824,37407.0
2017-12-27 11:20:00,102.49,102.51,102.37,102.48,43369.0,101.5824,101.6022,101.4634,101.5725,43369.0
2017-12-27 11:30:00,102.47,102.47,102.41,102.46,24315.0,101.5626,101.5626,101.5031,101.5526,24315.0
2017-12-27 11:40:00,102.45,102.46,102.26,102.29,76714.0,101.5427,101.5526,101.3544,101.3841,76714.0
2017-12-27 11:50:00,102.31,102.34,102.1,102.11,34865.0,101.404,101.4337,101.1958,101.2057,34865.0
2017-12-27 12:00:00,102.09,102.23,102.09,102.22,23456.0,101.1859,101.3247,101.1859,101.3148,23456.0
2017-12-27 12:10:00,102.22,102.29,102.14,102.29,82449.0,101.3148,101.3841,101.2355,101.3841,82449.0
2017-12-27 12:20:00,102.3,102.37,102.24,102.26,22766.0,101.3941,101.4634,101.3346,101.3544,22766.0
2017-12-27 12:30:00,102.28,102.32,102.25,102.29,13043.0,101.3742,101.4139,101.3445,101.3841,13043.0
2017-12-27 12:40:00,102.3,102.39,102.28,102.32,20978.0,101.3941,101.4833,101.3742,101.4139,20978.0
2017-12-27 12:50:00,102.32,102.36,102.31,102.35,21589.0,101.4139,101.4535,101.404,101.4436,21589.0
2017-12-27 13:00:00,102.34,102.36,102.27,102.28,28059.0,101.4337,101.4535,101.3643,101.3742,28059.0
2017-12-27 13:10:00,102.29,102.36,102.29,102.31,23942.0,101.3841,101.4535,101.3841,101.404,23942.0
2017-12-27 13:20:00,102.32,102.37,102.28,102.32,24342.0,101.4139,101.4634,101.3742,101.4139,24342.0
2017-12-27 13:30:00,102.32,102.39,102.31,102.37,18054.0,101.4139,101.4833,101.404,101.4634,18054.0
2017-12-27 13:40:00,102.37,102.42,102.35,102.42,18814.0,101.4634,101.513,101.4436,101.513,18814.0
2017-12-27 13:50:00,102.43,102.49,102.36,102.49,27701.0,101.5229,101.5824,101.4535,101.5824,27701.0
2017-12-27 14:00:00,102.49,102.57,102.49,102.49,24248.0,101.5824,101.6617,101.5824,101.5824,24248.0
2017-12-27 14:10:00,102.5,102.5,102.44,102.48,25374.0,101.5923,101.5923,101.5328,101.5725,25374.0
2017-12-27 14:20:00,102.47,102.48,102.42,102.48,14568.0,101.5626,101.5725,101.513,101.5725,14568.0
2017-12-27 14:30:00,102.48,102.5,102.45,102.49,21060.0,101.5725,101.5923,101.5427,101.5824,21060.0
2017-12-27 14:40:00,102.5,102.5,102.45,102.47,19118.0,101.5923,101.5923,101.5427,101.5626,19118.0
2017-12-27 14:50:00,102.46,102.51,102.45,102.46,19116.0,101.5526,101.6022,101.5427,101.5526,19116.0
2017-12-27 15:00:00,102.47,102.54,102.46,102.51,19318.0,101.5626,101.6319,101.5526,101.6022,19318.0
2017-12-27 15:10:00,102.52,102.52,102.43,102.45,25191.0,101.6121,101.6121,101.5229,101.5427,25191.0
2017-12-27 15:20:00,102.45,102.49,102.44,102.49,36305.0,101.5427,101.5824,101.5328,101.5824,36305.0
2017-12-27 15:30:00,102.48,102.5,102.42,102.43,35609.0,101.5725,101.5923,101.513,101.5229,35609.0
2017-12-27 15:40:00,102.43,102.55,102.43,102.5,56398.0,101.5229,101.6418,101.5229,101.5923,56398.0
2017-12-27 15:50:00,102.51,102.66,102.51,102.65,162146.0,101.6022,101.7509,101.6022,101.741,162146.0
2017-12-28 09:30:00,102.64,102.74,102.5,102.53,110381.0,101.731,101.8302,101.5923,101.622,110381.0
2017-12-28 09:40:00,102.52,102.89,102.43,102.81,49137.0,101.6121,101.9788,101.5229,101.8995,49137.0
2017-12-28 09:50:00,102.82,102.83,102.59,102.6,34182.0,101.9095,101.9194,101.6815,101.6914,34182.0
2017-12-28 10:00:00,102.62,102.77,102.61,102.74,49979.0,101.7112,101.8599,101.7013,101.8302,49979.0
2017-12-28 10:10:00,102.73,102.78,102.62,102.68,36074.0,101.8202,101.8698,101.7112,101.7707,36074.0
2017-12-28 10:20:00,102.68,102.69,102.38,102.46,68346.0,101.7707,101.7806,101.4733,101.5526,68346.0
2017-12-28 10:30:00,102.46,102.52,102.42,102.46,45570.0,101.5526,101.6121,101.513,101.5526,45570.0
2017-12-28 10:40:00,102.45,102.5,102.38,102.4,39553.0,101.5427,101.5923,101.4733,101.4932,39553.0
2017-12-28 10:50:00,102.43,102.51,102.36,102.49,47430.0,101.5229,101.6022,101.4535,101.5824,47430.0
2017-12-28 11:00:00,102.5,102.7,102.5,102.64,36649.0,101.5923,101.7905,101.5923,101.731,36649.0
2017-12-28 11:10:00,102.64,102.72,102.63,102.69,29320.0,101.731,101.8103,101.7211,101.7806,29320.0
2017-12-28 11:20:00,102.69,102.76,102.67,102.73,19862.0,101.7806,101.85,101.7608,101.8202,19862.0
2017-12-28 11:30:00,102.73,102.74,102.68,102.7,18868.0,101.8202,101.8302,101.7707,101.7905,18868.0
2017-12-28 11:40:00,102.7,102.82,102.69,102.8,26248.0,101.7905,101.9095,101.7806,101.8896,26248.0
2017-12-28 11:50:00,102.8,102.83,102.78,102.82,20556.0,101.8896,101.9194,101.8698,101.9095,20556.0
2017-12-28 12:00:00,102.81,102.81,102.62,102.78,71036.0,101.8995,101.8995,101.7112,101.8698,71036.0
2017-12-28 12:10:00,102.77,102.85,102.77,102.85,26254.0,101.8599,101.9392,101.8599,101.9392,26254.0
2017-12-28 12:20:00,102.85,102.86,102.77,102.78,32361.0,101.9392,101.9491,101.8599,101.8698,32361.0
2017-12-28 12:30:00,102.79,102.8,102.68,102.69,41706.0,101.8797,101.8896,101.7707,101.7806,41706.0
2017-12-28 12:40:00,102.7,102.71,102.63,102.68,59350.0,101.7905,101.8004,101.7211,101.7707,59350.0
2017-12-28 12:50:00,102.69,102.77,102.68,102.77,24035.0,101.7806,101.8599,101.7707,101.8599,24035.0
2017-12-28 13:00:00,102.77,102.79,102.71,102.71,21973.0,101.8599,101.8797,101.8004,101.8004,21973.0
2017-12-28 13:10:00,102.72,102.79,102.72,102.77,27646.0,101.8103,101.8797,101.8103,101.8599,27646.0
2017-12-28 13:20:00,102.75,102.77,102.74,102.76,19333.0,101.8401,101.8599,101.8302,101.85,19333.0
2017-12-28 13:30:00,102.77,102.77,102.67,102.69,21710.0,101.8599,101.8599,101.7608,101.7806,21710.0
2017-12-28 13:40:00,102.68,102.68,102.47,102.47,62611.0,101.7707,101.7707,101.5626,101.5626,62611.0
2017-12-28 13:50:00,102.48,102.61,102.47,102.6,36077.0,101.5725,101.7013,101.5626,101.6914,36077.0
2017-12-28 14:00:00,102.61,102.62,102.55,102.56,23480.0,101.7013,101.7112,101.6418,101.6518,23480.0
2017-12-28 14:10:00,102.56,102.68,102.55,102.67,28601.0,101.6518,101.7707,101.6418,101.7608,28601.0
2017-12-28 14:20:00,102.67,102.68,102.62,102.62,25230.0,101.7608,101.7707,101.7112,101.7112,25230.0
2017-12-28 14:30:00,102.62,102.67,102.61,102.65,29539.0,101.7112,101.7608,101.7013,101.741,29539.0
2017-12-28 14:40:00,102.65,102.66,102.63,102.66,17150.0,101.741,101.7509,101.7211,101.7509,17150.0
2017-12-28 14:50:00,102.66,102.69,102.6,102.65,41286.0,101.7509,101.7806,101.6914,101.741,41286.0
2017-12-28 15:00:00,102.66,102.67,102.64,102.65,32389.0,101.7509,101.7608,101.731,101.741,32389.0
2017-12-28 15:10:00,102.65,102.68,102.64,102.66,35076.0,101.741,101.7707,101.731,101.7509,35076.0
2017-12-28 15:20:00,102.67,102.72,102.66,102.67,41181.0,101.7608,101.8103,101.7509,101.7608,41181.0
2017-12-28 15:30:00,102.66,102.66,102.61,102.64,44408.0,101.7509,101.7509,101.7013,101.731,44408.0
2017-12-28 15:40:00,102.64,102.67,102.63,102.64,57326.0,101.731,101.7608,101.7211,101.731,57326.0
2017-12-28 15:50:00,102.65,102.9,102.64,102.78,233365.0,101.741,101.9887,101.731,101.8698,233365.0
2017-12-29 09:30:00,102.61,102.98,102.58,102.91,105216.0,101.7013,102.068,101.6716,101.9987,105216.0
2017-12-29 09:40:00,102.93,102.95,102.55,102.55,37119.0,102.0185,102.0383,101.6418,101.6418,37119.0
2017-12-29 09:50:00,102.53,102.85,102.53,102.8,40698.0,101.622,101.9392,101.622,101.8896,40698.0
2017-12-29 10:00:00,102.75,102.91,102.72,102.87,31140.0,101.8401,101.9987,101.8103,101.959,31140.0
2017-12-29 10:10:00,102.86,102.92,102.75,102.9,27479.0,101.9491,102.0086,101.8401,101.9887,27479.0
2017-12-29 10:20:00,102.92,102.98,102.86,102.96,24020.0,102.0086,102.068,101.9491,102.0482,24020.0
2017-12-29 10:30:00,102.95,103.14,102.93,103.11,61748.0,102.0383,102.2266,102.0185,102.1969,61748.0
2017-12-29 10:40:00,103.12,103.17,103.0,103.01,31297.0,102.2068,102.2564,102.0879,102.0978,31297.0
2017-12-29 10:50:00,103.01,103.02,102.73,102.85,23136.0,102.0978,102.1077,101.8202,101.9392,23136.0
2017-12-29 11:00:00,102.84,102.88,102.7,102.85,27403.0,101.9293,101.9689,101.7905,101.9392,27403.0
2017-12-29 11:10:00,102.83,102.89,102.78,102.78,32995.0,101.9194,101.9788,101.8698,101.8698,32995.0
2017-12-29 11:20:00,102.79,102.93,102.77,102.86,30070.0,101.8797,102.0185,101.8599,101.9491,30070.0
2017-12-29 11:30:00,102.86,102.87,102.7,102.73,20657.0,101.9491,101.959,101.7905,101.8202,20657.0
2017-12-29 11:40:00,102.74,102.78,102.7,102.73,26871.0,101.8302,101.8698,101.7905,101.8202,26871.0
2017-12-29 11:50:00,102.73,102.79,102.7,102.77,18142.0,101.8202,101.8797,101.7905,101.8599,18142.0
2017-12-29 12:00:00,102.78,102.8,102.69,102.69,34291.0,101.8698,101.8896,101.7806,101.7806,34291.0
2017-12-29 12:10:00,102.69,102.75,102.69,102.72,31573.0,101.7806,101.8401,101.7806,101.8103,31573.0
2017-12-29 12:20:00,102.73,102.75,102.6,102.6,24292.0,101.8202,101.8401,101.6914,101.6914,24292.0
2017-12-29 12:30:00,102.6,102.71,102.6,102.67,16643.0,101.6914,101.8004,101.6914,101.7608,16643.0
2017-12-29 12:40:00,102.68,102.68,102.45,102.45,40931.0,101.7707,101.7707,101.5427,101.5427,40931.0
2017-12-29 12:50:00,102.45,102.53,102.32,102.5,69546.0,101.5427,101.622,101.4139,101.5923,69546.0
2017-12-29 13:00:00,102.48,102.52,102.32,102.41,72088.0,101.5725,101.6121,101.4139,101.5031,72088.0
2017-12-29 13:10:00,102.42,102.5,102.41,102.5,13903.0,101.513,101.5923,101.5031,101.5923,13903.0
2017-12-29 13:20:00,102.5,102.52,102.4,102.47,38834.0,101.5923,101.6121,101.4932,101.5626,38834.0
2017-12-29 13:30:00,102.48,102.5,102.43,102.44,27542.0,101.5725,101.5923,101.5229,101.5328,27542.0
2017-12-29 13:40:00,102.45,102.48,102.39,102.39,22212.0,101.5427,101.5725,101.4833,101.4833,22212.0
2017-12-29 13:50:00,102.39,102.43,102.29,102.32,21658.0,101.4833,101.5229,101.3841,101.4139,21658.0
2017-12-29 14:00:00,102.33,102.36,102.31,102.34,11334.0,101.4238,101.4535,101.404,101.4337,11334.0
2017-12-29 14:10:00,102.34,102.35,102.31,102.34,16862.0,101.4337,101.4436,101.404,101.4337,16862.0
2017-12-29 14:20:00,102.34,102.39,102.32,102.39,11162.0,101.4337,101.4833,101.4139,101.4833,11162.0
2017-12-29 14:30:00,102.38,102.43,102.36,102.43,30628.0,101.4733,101.5229,101.4535,101.5229,30628.0
2017-12-29 14:40:00,102.43,102.51,102.41,102.49,19891.0,101.5229,101.6022,101.5031,101.5824,19891.0
2017-12-29 14:50:00,102.49,102.58,102.49,102.58,36173.0,101.5824,101.6716,101.5824,101.6716,36173.0
2017-12-29 15:00:00,102.58,102.62,102.54,102.62,38457.0,101.6716,101.7112,101.6319,101.7112,38457.0
2017-12-29 15:10:00,102.61,102.79,102.6,102.72,55261.0,101.7013,101.8797,101.6914,101.8103,55261.0
2017-12-29 15:20:00,102.71,102.77,102.67,102.7,34386.0,101.8004,101.8599,101.7608,101.7905,34386.0
2017-12-29 15:30:00,102.7,102.71,102.54,102.56,52656.0,101.7905,101.8004,101.6319,101.6518,52656.0
2017-12-29 15:40:00,102.56,102.58,102.48,102.57,49187.0,101.6518,101.6716,101.5725,101.6617,49187.0
2017-12-29 15:50:00,102.56,102.56,102.21,102.27,225266.0,101.6518,101.6518,101.3049,101.3643,225266.0
2018-01-02 09:30:00,102.88,103.11,102.27,103.11,120897.0,101.9689,102.1969,101.3643,102.1969,120897.0
2018-01-02 09:40:00,103.11,103.51,103.1,103.45,93046.0,102.1969,102.5933,102.187,102.5339,93046.0
2018-01-02 09:50:00,103.43,103.84,103.39,103.81,102495.0,102.5141,102.9204,102.4744,102.8907,102495.0
2018-01-02 10:00:00,103.81,103.84,103.57,103.6,84891.0,102.8907,102.9204,102.6528,102.6825,84891.0
2018-01-02 10:10:00,103.6,103.84,103.59,103.67,90421.0,102.6825,102.9204,102.6726,102.7519,90421.0
2018-01-02 10:20:00,103.68,103.94,103.61,103.87,49880.0,102.7618,103.0195,102.6925,102.9502,49880.0
2018-01-02 10:30:00,103.87,103.94,103.44,103.48,86263.0,102.9502,103.0195,102.524,102.5636,86263.0
2018-01-02 10:40:00,103.46,103.7,103.44,103.7,104955.0,102.5438,102.7817,102.524,102.7817,104955.0
2018-01-02 10:50:00,103.7,103.99,103.63,103.9,92495.0,102.7817,103.0691,102.7123,102.9799,92495.0
2018-01-02 11:00:00,103.9,104.1,103.9,104.0,86655.0,102.9799,103.1781,102.9799,103.079,86655.0
2018-01-02 11:10:00,104.0,104.1,103.97,104.02,62442.0,103.079,103.1781,103.0493,103.0988,62442.0
2018-01-02 11:20:00,104.02,104.17,103.99,104.12,84068.0,103.0988,103.2475,103.0691,103.1979,84068.0
2018-01-02 11:30:00,104.12,104.28,104.1,104.2,80185.0,103.1979,103.3565,103.1781,103.2772,80185.0
2018-01-02 11:40:00,104.2,104.31,104.18,104.3,83360.0,103.2772,103.3863,103.2574,103.3763,83360.0
2018-01-02 11:50:00,104.31,104.31,104.07,104.13,84779.0,103.3863,103.3863,103.1484,103.2079,84779.0
2018-01-02 12:00:00,104.14,104.36,104.12,104.36,95133.0,103.2178,103.4358,103.1979,103.4358,95133.0
2018-01-02 12:10:00,104.34,104.43,104.31,104.36,99954.0,103.416,103.5052,103.3863,103.4358,99954.0
2018-01-02 12:20:00,104.37,104.41,104.2,104.21,100313.0,103.4457,103.4854,103.2772,103.2871,100313.0
2018-01-02 12:30:00,104.2,104.36,104.15,104.34,60451.0,103.2772,103.4358,103.2277,103.416,60451.0
2018-01-02 12:40:00,104.35,104.53,104.32,104.52,54093.0,103.4259,103.6043,103.3962,103.5944,54093.0
2018-01-02 12:50:00,104.53,104.59,104.46,104.59,77200.0,103.6043,103.6638,103.5349,103.6638,77200.0
2018-01-02 13:00:00,104.59,104.64,104.55,104.63,72132.0,103.6638,103.7133,103.6241,103.7034,72132.0
2018-01-02 13:10:00,104.62,104.63,104.48,104.57,65723.0,103.6935,103.7034,103.5548,103.644,65723.0
2018-01-02 13:20:00,104.57,104.7,104.57,104.68,39998.0,103.644,103.7728,103.644,103.753,39998.0
2018-01-02 13:30:00,104.68,104.7,104.44,104.47,48856.0,103.753,103.7728,103.5151,103.5448,48856.0
2018-01-02 13:40:00,104.48,104.5,104.36,104.36,33042.0,103.5548,103.5746,103.4358,103.4358,33042.0
2018-01-02 13:50:00,104.37,104.49,104.36,104.47,36448.0,103.4457,103.5647,103.4358,103.5448,36448.0
2018-01-02 14:00:00,104.46,104.61,104.46,104.48,63145.0,103.5349,103.6836,103.5349,103.5548,63145.0
2018-01-02 14:10:00,104.48,104.55,104.39,104.4,59455.0,103.5548,103.6241,103.4655,103.4755,59455.0
2018-01-02 14:20:00,104.39,104.4,104.17,104.17,75700.0,103.4655,103.4755,103.2475,103.2475,75700.0
2018-01-02 14:30:00,104.18,104.19,104.08,104.08,39767.0,103.2574,103.2673,103.1583,103.1583,39767.0
2018-01-02 14:40:00,104.07,104.1,104.04,104.07,29346.0,103.1484,103.1781,103.1186,103.1484,29346.0
2018-01-02 14:50:00,104.07,104.1,104.06,104.08,40446.0,103.1484,103.1781,103.1385,103.1583,40446.0
2018-01-02 15:00:00,104.08,104.09,103.95,103.97,41629.0,103.1583,103.1682,103.0294,103.0493,41629.0
2018-01-02 15:10:00,103.97,104.0,103.93,103.97,53899.0,103.0493,103.079,103.0096,103.0493,53899.0
2018-01-02 15:20:00,103.96,104.12,103.95,104.12,112643.0,103.0394,103.1979,103.0294,103.1979,112643.0
2018-01-02 15:30:00,104.12,104.18,104.09,104.15,89475.0,103.1979,103.2574,103.1682,103.2277,89475.0
2018-01-02 15:40:00,104.14,104.31,104.14,104.31,118804.0,103.2178,103.3863,103.2178,103.3863,118804.0
2018-01-02 15:50:00,104.31,104.4,104.3,104.38,264438.0,103.3863,103.4755,103.3763,103.4556,264438.0
2018-01-03 09:30:00,104.87,105.24,104.62,105.2,160979.0,103.9413,104.308,103.6935,104.2684,160979.0
2018-01-03 09:40:00,105.22,105.86,105.2,105.85,114225.0,104.2882,104.9225,104.2684,104.9126,114225.0
2018-01-03 09:50:00,105.84,106.14,105.6,105.73,147420.0,104.9027,105.2001,104.6648,104.7937,147420.0
2018-01-03 10:00:00,105.71,105.8,105.27,105.35,70232.0,104.7739,104.8631,104.3378,104.417,70232.0
2018-01-03 10:10:00,105.35,105.6,105.22,105.29,73822.0,104.417,104.6648,104.2882,104.3576,73822.0
2018-01-03 10:20:00,105.22,105.33,105.14,105.19,54294.0,104.2882,104.3972,104.2089,104.2585,54294.0
2018-01-03 10:30:00,105.18,105.29,105.13,105.21,50406.0,104.2486,104.3576,104.199,104.2783,50406.0
2018-01-03 10:40:00,105.22,105.5,105.18,105.5,71383.0,104.2882,104.5657,104.2486,104.5657,71383.0
2018-01-03 10:50:00,105.51,105.69,105.45,105.47,78967.0,104.5756,104.754,104.5162,104.536,78967.0
2018-01-03 11:00:00,105.48,105.51,105.34,105.38,47430.0,104.5459,104.5756,104.4071,104.4468,47430.0
2018-01-03 11:10:00,105.39,105.48,105.35,105.48,49304.0,104.4567,104.5459,104.417,104.5459,49304.0
2018-01-03 11:20:00,105.5,105.5,105.22,105.23,48732.0,104.5657,104.5657,104.2882,104.2981,48732.0
2018-01-03 11:30:00,105.22,105.39,105.14,105.2,47319.0,104.2882,104.4567,104.2089,104.2684,47319.0
2018-01-03 11:40:00,105.2,105.39,105.1,105.31,53383.0,104.2684,104.4567,104.1693,104.3774,53383.0
2018-01-03 11:50:00,105.3,105.45,105.18,105.21,71018.0,104.3675,104.5162,104.2486,104.2783,71018.0
2018-01-03 12:00:00,105.22,105.37,105.2,105.3,32909.0,104.2882,104.4369,104.2684,104.3675,32909.0
2018-01-03 12:10:00,105.3,105.35,105.26,105.31,25006.0,104.3675,104.417,104.3278,104.3774,25006.0
2018-01-03 12:20:00,105.31,105.41,105.27,105.4,22386.0,104.3774,104.4765,104.3378,104.4666,22386.0
2018-01-03 12:30:00,105.4,105.44,105.35,105.42,55287.0,104.4666,104.5063,104.417,104.4864,55287.0
2018-01-03 12:40:00,105.43,105.68,105.4,105.61,43038.0,104.4963,104.7441,104.4666,104.6747,43038.0
2018-01-03 12:50:00,105.62,105.62,105.45,105.47,48591.0,104.6847,104.6847,104.5162,104.536,48591.0
2018-01-03 13:00:00,105.48,105.52,105.35,105.39,31004.0,104.5459,104.5855,104.417,104.4567,31004.0
2018-01-03 13:10:00,105.4,105.45,105.35,105.41,24046.0,104.4666,104.5162,104.417,104.4765,24046.0
2018-01-03 13:20:00,105.42,105.55,105.38,105.46,34602.0,104.4864,104.6153,104.4468,104.5261,34602.0
2018-01-03 13:30:00,105.47,105.48,105.32,105.34,30361.0,104.536,104.5459,104.3873,104.4071,30361.0
2018-01-03 13:40:00,105.34,105.38,105.24,105.38,23812.0,104.4071,104.4468,104.308,104.4468,23812.0
2018-01-03 13:50:00,105.36,105.37,105.26,105.27,32232.0,104.427,104.4369,104.3278,104.3378,32232.0
2018-01-03 14:00:00,105.25,105.3,105.14,105.19,67593.0,104.3179,104.3675,104.2089,104.2585,67593.0
2018-01-03 14:10:00,105.21,105.27,105.13,105.26,64762.0,104.2783,104.3378,104.199,104.3278,64762.0
2018-01-03 14:20:00,105.27,105.44,105.18,105.44,72003.0,104.3378,104.5063,104.2486,104.5063,72003.0
2018-01-03 14:30:00,105.43,105.58,105.38,105.43,68855.0,104.4963,104.645,104.4468,104.4963,68855.0
2018-01-03 14:40:00,105.44,105.46,105.32,105.34,54638.0,104.5063,104.5261,104.3873,104.4071,54638.0
2018-01-03 14:50:00,105.34,105.41,105.33,105.37,29550.0,104.4071,104.4765,104.3972,104.4369,29550.0
2018-01-03 15:00:00,105.36,105.39,105.24,105.37,44626.0,104.427,104.4567,104.308,104.4369,44626.0
2018-01-03 15:10:00,105.36,105.38,105.32,105.34,56902.0,104.427,104.4468,104.3873,104.4071,56902.0
2018-01-03 15:20:00,105.34,105.51,105.33,105.44,68771.0,104.4071,104.5756,104.3972,104.5063,68771.0
2018-01-03 15:30:00,105.44,105.48,105.31,105.33,100623.0,104.5063,104.5459,104.3774,104.3972,100623.0
2018-01-03 15:40:00,105.33,105.4,105.32,105.34,155958.0,104.3972,104.4666,104.3873,104.4071,155958.0
2018-01-03 15:50:00,105.34,105.42,105.25,105.32,304440.0,104.4071,104.4864,104.3179,104.3873,304440.0
2018-01-04 09:30:00,106.0,106.29,105.76,106.07,158806.0,105.0613,105.3487,104.8234,105.1307,158806.0
2018-01-04 09:40:00,106.07,106.21,105.9,106.07,75403.0,105.1307,105.2694,104.9622,105.1307,75403.0
2018-01-04 09:50:00,106.05,106.69,106.03,106.67,248535.0,105.1108,105.7452,105.091,105.7254,248535.0
2018-01-04 10:00:00,106.68,106.76,106.46,106.68,111977.0,105.7353,105.8146,105.5172,105.7353,111977.0
2018-01-04 10:10:00,106.68,106.76,106.55,106.55,105694.0,105.7353,105.8146,105.6064,105.6064,105694.0
2018-01-04 10:20:00,106.55,106.78,106.49,106.75,54653.0,105.6064,105.8344,105.547,105.8046,54653.0
2018-01-04 10:30:00,106.77,107.05,106.75,107.04,94045.0,105.8245,106.102,105.8046,106.0921,94045.0
2018-01-04 10:40:00,107.04,107.31,107.03,107.27,78013.0,106.0921,106.3597,106.0822,106.32,78013.0
2018-01-04 10:50:00,107.28,107.36,107.14,107.14,89311.0,106.33,106.4092,106.1912,106.1912,89311.0
2018-01-04 11:00:00,107.14,107.16,106.96,107.07,65866.0,106.1912,106.211,106.0128,106.1218,65866.0
2018-01-04 11:10:00,107.08,107.23,107.07,107.23,75741.0,106.1317,106.2804,106.1218,106.2804,75741.0
2018-01-04 11:20:00,107.21,107.48,107.18,107.4,98903.0,106.2606,106.5282,106.2308,106.4489,98903.0
2018-01-04 11:30:00,107.42,107.66,107.29,107.35,84604.0,106.4687,106.7066,106.3399,106.3993,84604.0
2018-01-04 11:40:00,107.32,107.34,106.9,106.91,36790.0,106.3696,106.3894,105.9533,105.9632,36790.0
2018-01-04 11:50:00,106.88,106.95,106.77,106.82,50304.0,105.9335,106.0029,105.8245,105.874,50304.0
2018-01-04 12:00:00,106.82,107.05,106.76,106.99,34304.0,105.874,106.102,105.8146,106.0425,34304.0
2018-01-04 12:10:00,106.98,107.08,106.98,107.03,30187.0,106.0326,106.1317,106.0326,106.0822,30187.0
2018-01-04 12:20:00,107.04,107.05,106.52,106.53,71868.0,106.0921,106.102,105.5767,105.5866,71868.0
2018-01-04 12:30:00,106.53,106.53,106.23,106.31,76864.0,105.5866,105.5866,105.2893,105.3685,76864.0
2018-01-04 12:40:00,106.3,106.41,106.15,106.35,45432.0,105.3586,105.4677,105.21,105.4082,45432.0
2018-01-04 12:50:00,106.33,106.37,106.08,106.27,30103.0,105.3884,105.428,105.1406,105.3289,30103.0
2018-01-04 13:00:00,106.27,106.38,106.21,106.33,29254.0,105.3289,105.4379,105.2694,105.3884,29254.0
2018-01-04 13:10:00,106.35,106.5,106.28,106.37,62527.0,105.4082,105.5569,105.3388,105.428,62527.0
2018-01-04 13:20:00,106.36,106.42,106.24,106.26,55294.0,105.4181,105.4776,105.2992,105.319,55294.0
2018-01-04 13:30:00,106.24,106.57,106.24,106.45,53405.0,105.2992,105.6262,105.2992,105.5073,53405.0
2018-01-04 13:40:00,106.43,106.54,106.36,106.54,51377.0,105.4875,105.5965,105.4181,105.5965,51377.0
2018-01-04 13:50:00,106.54,106.55,106.43,106.54,26612.0,105.5965,105.6064,105.4875,105.5965,26612.0
2018-01-04 14:00:00,106.55,106.64,106.55,106.56,56280.0,105.6064,105.6956,105.6064,105.6163,56280.0
2018-01-04 14:10:00,106.54,106.68,106.51,106.55,29287.0,105.5965,105.7353,105.5668,105.6064,29287.0
2018-01-04 14:20:00,106.55,106.62,106.53,106.61,38755.0,105.6064,105.6758,105.5866,105.6659,38755.0
2018-01-04 14:30:00,106.62,106.72,106.53,106.58,42386.0,105.6758,105.7749,105.5866,105.6362,42386.0
2018-01-04 14:40:00,106.58,106.69,106.55,106.55,32363.0,105.6362,105.7452,105.6064,105.6064,32363.0
2018-01-04 14:50:00,106.55,106.62,106.51,106.6,34081.0,105.6064,105.6758,105.5668,105.656,34081.0
2018-01-04 15:00:00,106.59,106.63,106.46,106.5,42851.0,105.6461,105.6857,105.5172,105.5569,42851.0
2018-01-04 15:10:00,106.5,106.62,106.49,106.62,37606.0,105.5569,105.6758,105.547,105.6758,37606.0
2018-01-04 15:20:00,106.61,106.72,106.5,106.72,41551.0,105.6659,105.7749,105.5569,105.7749,41551.0
2018-01-04 15:30:00,106.72,106.79,106.67,106.78,67058.0,105.7749,105.8443,105.7254,105.8344,67058.0
2018-01-04 15:40:00,106.78,106.82,106.71,106.81,106727.0,105.8344,105.874,105.765,105.8641,106727.0
2018-01-04 15:50:00,106.8,106.88,106.59,106.68,319738.0,105.8542,105.9335,105.6461,105.7353,319738.0
2018-01-05 09:30:00,107.76,108.05,107.26,107.91,270358.0,106.8057,107.0931,106.3101,106.9544,270358.0
2018-01-05 09:40:00,107.89,107.98,107.31,107.32,127956.0,106.9346,107.0238,106.3597,106.3696,127956.0
2018-01-05 09:50:00,107.35,107.55,107.27,107.44,93353.0,106.3993,106.5976,106.32,106.4885,93353.0
2018-01-05 10:00:00,107.44,107.55,107.27,107.36,41944.0,106.4885,106.5976,106.32,106.4092,41944.0
2018-01-05 10:10:00,107.34,107.4,107.2,107.39,56553.0,106.3894,106.4489,106.2507,106.439,56553.0
2018-01-05 10:20:00,107.38,107.57,107.33,107.48,55643.0,106.4291,106.6174,106.3795,106.5282,55643.0
2018-01-05 10:30:00,107.48,107.65,107.45,107.6,34604.0,106.5282,106.6967,106.4985,106.6471,34604.0
2018-01-05 10:40:00,107.6,107.66,107.57,107.66,28755.0,106.6471,106.7066,106.6174,106.7066,28755.0
2018-01-05 10:50:00,107.67,107.99,107.67,107.94,87877.0,106.7165,107.0337,106.7165,106.9841,87877.0
2018-01-05 11:00:00,107.94,107.95,107.72,107.87,57752.0,106.9841,106.994,106.7661,106.9147,57752.0
2018-01-05 11:10:00,107.88,108.07,107.86,108.01,74674.0,106.9246,107.113,106.9048,107.0535,74674.0
2018-01-05 11:20:00,108.03,108.09,107.93,108.05,44628.0,107.0733,107.1328,106.9742,107.0931,44628.0
2018-01-05 11:30:00,108.04,108.15,108.02,108.09,50633.0,107.0832,107.1923,107.0634,107.1328,50633.0
2018-01-05 11:40:00,108.09,108.1,107.99,108.04,30782.0,107.1328,107.1427,107.0337,107.0832,30782.0
2018-01-05 11:50:00,108.04,108.23,108.02,108.21,57601.0,107.0832,107.2715,107.0634,107.2517,57601.0
2018-01-05 12:00:00,108.21,108.21,108.06,108.2,47263.0,107.2517,107.2517,107.103,107.2418,47263.0
2018-01-05 12:10:00,108.19,108.3,108.17,108.3,45403.0,107.2319,107.3409,107.2121,107.3409,45403.0
2018-01-05 12:20:00,108.3,108.3,108.09,108.15,64028.0,107.3409,107.3409,107.1328,107.1923,64028.0
2018-01-05 12:30:00,108.15,108.16,108.03,108.04,35914.0,107.1923,107.2022,107.0733,107.0832,35914.0
2018-01-05 12:40:00,108.04,108.15,108.03,108.06,24970.0,107.0832,107.1923,107.0733,107.103,24970.0
2018-01-05 12:50:00,108.05,108.08,108.02,108.07,19724.0,107.0931,107.1229,107.0634,107.113,19724.0
2018-01-05 13:00:00,108.08,108.21,108.06,108.1,41461.0,107.1229,107.2517,107.103,107.1427,41461.0
2018-01-05 13:10:00,108.1,108.17,108.09,108.15,20506.0,107.1427,107.2121,107.1328,107.1923,20506.0
2018-01-05 13:20:00,108.15,108.19,108.12,108.18,26630.0,107.1923,107.2319,107.1625,107.222,26630.0
2018-01-05 13:30:00,108.18,108.19,108.08,108.15,65280.0,107.222,107.2319,107.1229,107.1923,65280.0
2018-01-05 13:40:00,108.16,108.25,108.13,108.2,33404.0,107.2022,107.2914,107.1724,107.2418,33404.0
2018-01-05 13:50:00,108.2,108.21,108.12,108.16,24863.0,107.2418,107.2517,107.1625,107.2022,24863.0
2018-01-05 14:00:00,108.16,108.18,108.01,108.07,53318.0,107.2022,107.222,107.0535,107.113,53318.0
2018-01-05 14:10:00,108.07,108.11,107.91,107.92,47500.0,107.113,107.1526,106.9544,106.9643,47500.0
2018-01-05 14:20:00,107.92,108.1,107.92,108.0,38982.0,106.9643,107.1427,106.9643,107.0436,38982.0
2018-01-05 14:30:00,108.0,108.12,108.0,108.12,35903.0,107.0436,107.1625,107.0436,107.1625,35903.0
2018-01-05 14:40:00,108.1,108.12,108.04,108.06,30729.0,107.1427,107.1625,107.0832,107.103,30729.0
2018-01-05 14:50:00,108.05,108.09,108.02,108.06,27799.0,107.0931,107.1328,107.0634,107.103,27799.0
2018-01-05 15:00:00,108.07,108.08,107.98,108.04,25768.0,107.113,107.1229,107.0238,107.0832,25768.0
2018-01-05 15:10:00,108.05,108.06,107.94,107.95,37035.0,107.0931,107.103,106.9841,106.994,37035.0
2018-01-05 15:20:00,107.95,107.98,107.92,107.94,36894.0,106.994,107.0238,106.9643,106.9841,36894.0
2018-01-05 15:30:00,107.94,107.99,107.93,107.96,70857.0,106.9841,107.0337,106.9742,107.0039,70857.0
2018-01-05 15:40:00,107.96,108.03,107.91,107.97,153295.0,107.0039,107.0733,106.9544,107.0138,153295.0
2018-01-05 15:50:00,107.97,108.16,107.97,108.07,362130.0,107.0138,107.2022,107.0138,107.113,362130.0
2018-01-08 09:30:00,108.0,108.18,107.57,107.65,133486.0,107.0436,107.222,106.6174,106.6967,133486.0
2018-01-08 09:40:00,107.66,107.91,107.59,107.91,64753.0,106.7066,106.9544,106.6372,106.9544,64753.0
2018-01-08 09:50:00,107.89,108.12,107.79,108.02,56479.0,106.9346,107.1625,106.8354,107.0634,56479.0
2018-01-08 10:00:00,108.03,108.16,107.82,107.82,71175.0,107.0733,107.2022,106.8652,106.8652,71175.0
2018-01-08 10:10:00,107.87,107.95,107.8,107.89,41209.0,106.9147,106.994,106.8454,106.9346,41209.0
2018-01-08 10:20:00,107.92,108.08,107.9,108.07,27496.0,106.9643,107.1229,106.9445,107.113,27496.0
2018-01-08 10:30:00,108.08,108.19,108.05,108.11,68081.0,107.1229,107.2319,107.0931,107.1526,68081.0
2018-01-08 10:40:00,108.1,108.21,108.04,108.12,22349.0,107.1427,107.2517,107.0832,107.1625,22349.0
2018-01-08 10:50:00,108.12,108.22,108.09,108.22,25050.0,107.1625,107.2616,107.1328,107.2616,25050.0
2018-01-08 11:00:00,108.22,108.4,108.2,108.38,31236.0,107.2616,107.44,107.2418,107.4202,31236.0
2018-01-08 11:10:00,108.4,108.65,108.4,108.65,56528.0,107.44,107.6878,107.44,107.6878,56528.0
2018-01-08 11:20:00,108.66,108.83,108.63,108.83,87291.0,107.6977,107.8662,107.668,107.8662,87291.0
2018-01-08 11:30:00,108.84,109.05,108.82,109.05,115073.0,107.8761,108.0843,107.8563,108.0843,115073.0
2018-01-08 11:40:00,109.05,109.12,108.72,108.73,64787.0,108.0843,108.1537,107.7572,107.7671,64787.0
2018-01-08 11:50:00,108.7,108.81,108.64,108.78,57069.0,107.7374,107.8464,107.6779,107.8167,57069.0
2018-01-08 12:00:00,108.78,108.84,108.64,108.73,25135.0,107.8167,107.8761,107.6779,107.7671,25135.0
2018-01-08 12:10:00,108.72,108.82,108.62,108.75,32108.0,107.7572,107.8563,107.6581,107.7869,32108.0
2018-01-08 12:20:00,108.75,108.87,108.73,108.85,47378.0,107.7869,107.9059,107.7671,107.8861,47378.0
2018-01-08 12:30:00,108.85,108.92,108.78,108.9,49939.0,107.8861,107.9554,107.8167,107.9356,49939.0
2018-01-08 12:40:00,108.9,108.92,108.86,108.89,39836.0,107.9356,107.9554,107.896,107.9257,39836.0
2018-01-08 12:50:00,108.89,109.01,108.88,109.01,56671.0,107.9257,108.0446,107.9158,108.0446,56671.0
2018-01-08 13:00:00,109.01,109.05,109.0,109.02,40623.0,108.0446,108.0843,108.0347,108.0545,40623.0
2018-01-08 13:10:00,109.02,109.08,108.99,109.08,52940.0,108.0545,108.114,108.0248,108.114,52940.0
2018-01-08 13:20:00,109.07,109.11,109.05,109.06,45710.0,108.1041,108.1438,108.0843,108.0942,45710.0
2018-01-08 13:30:00,109.06,109.06,108.82,108.87,74535.0,108.0942,108.0942,107.8563,107.9059,74535.0
2018-01-08 13:40:00,108.88,109.01,108.88,108.96,33977.0,107.9158,108.0446,107.9158,107.9951,33977.0
2018-01-08 13:50:00,108.96,108.99,108.93,108.95,27633.0,107.9951,108.0248,107.9653,107.9852,27633.0
2018-01-08 14:00:00,108.94,109.14,108.92,109.03,42823.0,107.9753,108.1735,107.9554,108.0645,42823.0
2018-01-08 14:10:00,109.02,109.06,108.94,108.96,22234.0,108.0545,108.0942,107.9753,107.9951,22234.0
2018-01-08 14:20:00,108.95,108.99,108.9,108.93,26092.0,107.9852,108.0248,107.9356,107.9653,26092.0
2018-01-08 14:30:00,108.92,108.96,108.91,108.94,22981.0,107.9554,107.9951,107.9455,107.9753,22981.0
2018-01-08 14:40:00,108.94,108.96,108.9,108.9,25974.0,107.9753,107.9951,107.9356,107.9356,25974.0
2018-01-08 14:50:00,108.9,108.9,108.77,108.83,32423.0,107.9356,107.9356,107.8068,107.8662,32423.0
2018-01-08 15:00:00,108.83,108.88,108.82,108.88,25586.0,107.8662,107.9158,107.8563,107.9158,25586.0
2018-01-08 15:10:00,108.87,108.87,108.77,108.82,39625.0,107.9059,107.9059,107.8068,107.8563,39625.0
2018-01-08 15:20:00,108.82,108.85,108.78,108.83,39964.0,107.8563,107.8861,107.8167,107.8662,39964.0
2018-01-08 15:30:00,108.83,108.85,108.76,108.76,117751.0,107.8662,107.8861,107.7968,107.7968,117751.0
2018-01-08 15:40:00,108.77,108.84,108.72,108.78,103369.0,107.8068,107.8761,107.7572,107.8167,103369.0
2018-01-08 15:50:00,108.78,108.93,108.69,108.82,249870.0,107.8167,107.9653,107.7275,107.8563,249870.0
2018-01-09 09:30:00,109.0,109.34,108.66,108.89,153296.0,108.0347,108.3717,107.6977,107.9257,153296.0
2018-01-09 09:40:00,108.85,108.91,108.43,108.58,92176.0,107.8861,107.9455,107.4698,107.6184,92176.0
2018-01-09 09:50:00,108.58,108.73,108.29,108.31,60200.0,107.6184,107.7671,107.331,107.3508,60200.0
2018-01-09 10:00:00,108.3,108.51,108.3,108.44,71920.0,107.3409,107.5491,107.3409,107.4797,71920.0
2018-01-09 10:10:00,108.43,108.73,108.42,108.68,53247.0,107.4698,107.7671,107.4599,107.7176,53247.0
2018-01-09 10:20:00,108.69,108.69,108.44,108.55,60987.0,107.7275,107.7275,107.4797,107.5887,60987.0
2018-01-09 10:30:00,108.55,108.71,108.38,108.38,63869.0,107.5887,107.7473,107.4202,107.4202,63869.0
2018-01-09 10:40:00,108.38,108.43,108.31,108.34,106055.0,107.4202,107.4698,107.3508,107.3806,106055.0
2018-01-09 10:50:00,108.34,108.37,108.24,108.35,75081.0,107.3806,107.4103,107.2815,107.3905,75081.0
2018-01-09 11:00:00,108.37,108.6,108.37,108.59,51448.0,107.4103,107.6383,107.4103,107.6284,51448.0
2018-01-09 11:10:00,108.58,108.8,108.51,108.8,50831.0,107.6184,107.8365,107.5491,107.8365,50831.0
2018-01-09 11:20:00,108.78,108.78,108.63,108.75,46639.0,107.8167,107.8167,107.668,107.7869,46639.0
2018-01-09 11:30:00,108.75,108.81,108.67,108.67,31703.0,107.7869,107.8464,107.7076,107.7076,31703.0
2018-01-09 11:40:00,108.65,108.73,108.45,108.48,101567.0,107.6878,107.7671,107.4896,107.5193,101567.0
2018-01-09 11:50:00,108.47,108.67,108.44,108.66,42219.0,107.5094,107.7076,107.4797,107.6977,42219.0
2018-01-09 12:00:00,108.65,108.67,108.53,108.6,25398.0,107.6878,107.7076,107.5689,107.6383,25398.0
2018-01-09 12:10:00,108.59,108.72,108.56,108.7,26608.0,107.6284,107.7572,107.5986,107.7374,26608.0
2018-01-09 12:20:00,108.7,108.7,108.5,108.5,26266.0,107.7374,107.7374,107.5392,107.5392,26266.0
2018-01-09 12:30:00,108.5,108.58,108.47,108.56,45579.0,107.5392,107.6184,107.5094,107.5986,45579.0
2018-01-09 12:40:00,108.57,108.76,108.56,108.68,56574.0,107.6085,107.7968,107.5986,107.7176,56574.0
2018-01-09 12:50:00,108.68,108.77,108.68,108.75,22922.0,107.7176,107.8068,107.7176,107.7869,22922.0
2018-01-09 13:00:00,108.76,108.83,108.76,108.82,21542.0,107.7968,107.8662,107.7968,107.8563,21542.0
2018-01-09 13:10:00,108.81,108.82,108.74,108.77,71607.0,107.8464,107.8563,107.777,107.8068,71607.0
2018-01-09 13:20:00,108.77,108.85,108.75,108.77,61378.0,107.8068,107.8861,107.7869,107.8068,61378.0
2018-01-09 13:30:00,108.77,108.84,108.74,108.77,46289.0,107.8068,107.8761,107.777,107.8068,46289.0
2018-01-09 13:40:00,108.77,108.83,108.76,108.8,24312.0,107.8068,107.8662,107.7968,107.8365,24312.0
2018-01-09 13:50:00,108.8,108.92,108.8,108.9,55278.0,107.8365,107.9554,107.8365,107.9356,55278.0
2018-01-09 14:00:00,108.9,108.93,108.88,108.91,45756.0,107.9356,107.9653,107.9158,107.9455,45756.0
2018-01-09 14:10:00,108.91,108.95,108.89,108.95,50520.0,107.9455,107.9852,107.9257,107.9852,50520.0
2018-01-09 14:20:00,108.95,108.98,108.93,108.95,29655.0,107.9852,108.0149,107.9653,107.9852,29655.0
2018-01-09 14:30:00,108.95,109.01,108.95,108.99,45025.0,107.9852,108.0446,107.9852,108.0248,45025.0
2018-01-09 14:40:00,108.99,109.02,108.93,109.0,32417.0,108.0248,108.0545,107.9653,108.0347,32417.0
2018-01-09 14:50:00,109.01,109.12,109.01,109.03,37363.0,108.0446,108.1537,108.0446,108.0645,37363.0
2018-01-09 15:00:00,109.03,109.06,108.99,109.05,51928.0,108.0645,108.0942,108.0248,108.0843,51928.0
2018-01-09 15:10:00,109.05,109.12,109.0,109.12,46486.0,108.0843,108.1537,108.0347,108.1537,46486.0
2018-01-09 15:20:00,109.12,109.16,109.02,109.05,55664.0,108.1537,108.1933,108.0545,108.0843,55664.0
2018-01-09 15:30:00,109.05,109.18,109.05,109.17,79648.0,108.0843,108.2131,108.0843,108.2032,79648.0
2018-01-09 15:40:00,109.18,109.25,109.04,109.08,109132.0,108.2131,108.2825,108.0744,108.114,109132.0
2018-01-09 15:50:00,109.08,109.18,109.05,109.14,277514.0,108.114,108.2131,108.0843,108.1735,277514.0
2018-01-10 09:30:00,108.68,109.49,108.36,109.39,141625.0,107.7176,108.5204,107.4004,108.4213,141625.0
2018-01-10 09:40:00,109.42,109.47,108.78,108.92,47472.0,108.451,108.5006,107.8167,107.9554,47472.0
2018-01-10 09:50:00,108.89,109.06,108.63,109.06,94197.0,107.9257,108.0942,107.668,108.0942,94197.0
2018-01-10 10:00:00,109.06,109.09,108.88,108.94,64558.0,108.0942,108.1239,107.9158,107.9753,64558.0
2018-01-10 10:10:00,108.95,109.24,108.95,109.17,45136.0,107.9852,108.2726,107.9852,108.2032,45136.0
2018-01-10 10:20:00,109.16,109.18,108.72,108.74,63040.0,108.1933,108.2131,107.7572,107.777,63040.0
2018-01-10 10:30:00,108.72,108.74,108.45,108.55,54368.0,107.7572,107.777,107.4896,107.5887,54368.0
2018-01-10 10:40:00,108.55,108.7,108.48,108.51,41707.0,107.5887,107.7374,107.5193,107.5491,41707.0
2018-01-10 10:50:00,108.52,108.59,108.42,108.58,31401.0,107.559,107.6284,107.4599,107.6184,31401.0
2018-01-10 11:00:00,108.59,108.74,108.55,108.65,37323.0,107.6284,107.777,107.5887,107.6878,37323.0
2018-01-10 11:10:00,108.65,108.71,108.63,108.65,27925.0,107.6878,107.7473,107.668,107.6878,27925.0
2018-01-10 11:20:00,108.64,108.8,108.59,108.71,28524.0,107.6779,107.8365,107.6284,107.7473,28524.0
2018-01-10 11:30:00,108.7,108.76,108.64,108.69,34633.0,107.7374,107.7968,107.6779,107.7275,34633.0
2018-01-10 11:40:00,108.7,108.77,108.65,108.76,29799.0,107.7374,107.8068,107.6878,107.7968,29799.0
2018-01-10 11:50:00,108.77,108.8,108.69,108.73,49404.0,107.8068,107.8365,107.7275,107.7671,49404.0
2018-01-10 12:00:00,108.73,108.78,108.67,108.76,46769.0,107.7671,107.8167,107.7076,107.7968,46769.0
2018-01-10 12:10:00,108.75,108.83,108.72,108.82,18496.0,107.7869,107.8662,107.7572,107.8563,18496.0
2018-01-10 12:20:00,108.83,108.9,108.81,108.81,17501.0,107.8662,107.9356,107.8464,107.8464,17501.0
2018-01-10 12:30:00,108.81,108.83,108.79,108.8,13857.0,107.8464,107.8662,107.8266,107.8365,13857.0
2018-01-10 12:40:00,108.81,108.82,108.72,108.72,59137.0,107.8464,107.8563,107.7572,107.7572,59137.0
2018-01-10 12:50:00,108.71,108.71,108.63,108.69,27888.0,107.7473,107.7473,107.668,107.7275,27888.0
2018-01-10 13:00:00,108.69,108.71,108.64,108.69,28940.0,107.7275,107.7473,107.6779,107.7275,28940.0
2018-01-10 13:10:00,108.69,108.69,108.47,108.48,45311.0,107.7275,107.7275,107.5094,107.5193,45311.0
2018-01-10 13:20:00,108.48,108.48,108.4,108.42,37974.0,107.5193,107.5193,107.44,107.4599,37974.0
2018-01-10 13:30:00,108.42,108.56,108.41,108.55,54467.0,107.4599,107.5986,107.4499,107.5887,54467.0
2018-01-10 13:40:00,108.56,108.74,108.56,108.69,46897.0,107.5986,107.777,107.5986,107.7275,46897.0
2018-01-10 13:50:00,108.69,108.76,108.64,108.67,70292.0,107.7275,107.7968,107.6779,107.7076,70292.0
2018-01-10 14:00:00,108.67,108.72,108.52,108.53,35130.0,107.7076,107.7572,107.559,107.5689,35130.0
2018-01-10 14:10:00,108.54,108.57,108.46,108.46,103450.0,107.5788,107.6085,107.4995,107.4995,103450.0
2018-01-10 14:20:00,108.47,108.47,108.3,108.37,76408.0,107.5094,107.5094,107.3409,107.4103,76408.0
2018-01-10 14:30:00,108.35,108.38,108.27,108.35,82413.0,107.3905,107.4202,107.3112,107.3905,82413.0
2018-01-10 14:40:00,108.34,108.34,108.22,108.29,52501.0,107.3806,107.3806,107.2616,107.331,52501.0
2018-01-10 14:50:00,108.29,108.55,108.28,108.52,38655.0,107.331,107.5887,107.3211,107.559,38655.0
2018-01-10 15:00:00,108.52,108.67,108.52,108.65,44595.0,107.559,107.7076,107.559,107.6878,44595.0
2018-01-10 15:10:00,108.65,108.68,108.6,108.6,40523.0,107.6878,107.7176,107.6383,107.6383,40523.0
2018-01-10 15:20:00,108.59,108.6,108.53,108.59,41339.0,107.6284,107.6383,107.5689,107.6284,41339.0
2018-01-10 15:30:00,108.59,108.78,108.58,108.75,64521.0,107.6284,107.8167,107.6184,107.7869,64521.0
2018-01-10 15:40:00,108.75,108.78,108.63,108.76,67874.0,107.7869,107.8167,107.668,107.7968,67874.0
2018-01-10 15:50:00,108.76,108.85,108.71,108.78,140052.0,107.7968,107.8861,107.7473,107.8167,140052.0
2018-01-11 09:30:00,109.0,109.15,108.67,108.86,96938.0,108.0347,108.1834,107.7076,107.896,96938.0
2018-01-11 09:40:00,108.77,109.08,108.67,108.76,68321.0,107.8068,108.114,107.7076,107.7968,68321.0
2018-01-11 09:50:00,108.76,109.13,108.73,109.13,32022.0,107.7968,108.1636,107.7671,108.1636,32022.0
2018-01-11 10:00:00,109.15,109.27,108.91,109.01,99876.0,108.1834,108.3023,107.9455,108.0446,99876.0
2018-01-11 10:10:00,109.03,109.18,109.02,109.12,28781.0,108.0645,108.2131,108.0545,108.1537,28781.0
2018-01-11 10:20:00,109.11,109.12,109.05,109.05,42071.0,108.1438,108.1537,108.0843,108.0843,42071.0
2018-01-11 10:30:00,109.05,109.06,108.8,109.03,41155.0,108.0843,108.0942,107.8365,108.0645,41155.0
2018-01-11 10:40:00,109.0,109.12,108.98,109.09,16892.0,108.0347,108.1537,108.0149,108.1239,16892.0
2018-01-11 10:50:00,109.09,109.21,109.09,109.14,36095.0,108.1239,108.2429,108.1239,108.1735,36095.0
2018-01-11 11:00:00,109.16,109.27,109.12,109.24,49955.0,108.1933,108.3023,108.1537,108.2726,49955.0
2018-01-11 11:10:00,109.28,109.29,109.17,109.2,19885.0,108.3122,108.3222,108.2032,108.233,19885.0
2018-01-11 11:20:00,109.21,109.28,109.19,109.22,20771.0,108.2429,108.3122,108.223,108.2528,20771.0
2018-01-11 11:30:00,109.23,109.25,109.17,109.23,20087.0,108.2627,108.2825,108.2032,108.2627,20087.0
2018-01-11 11:40:00,109.23,109.23,109.16,109.21,15335.0,108.2627,108.2627,108.1933,108.2429,15335.0
2018-01-11 11:50:00,109.21,109.37,109.2,109.37,34645.0,108.2429,108.4014,108.233,108.4014,34645.0
2018-01-11 12:00:00,109.37,109.4,109.34,109.37,46558.0,108.4014,108.4312,108.3717,108.4014,46558.0
2018-01-11 12:10:00,109.36,109.36,109.18,109.2,28332.0,108.3915,108.3915,108.2131,108.233,28332.0
2018-01-11 12:20:00,109.21,109.25,109.14,109.16,41484.0,108.2429,108.2825,108.1735,108.1933,41484.0
2018-01-11 12:30:00,109.15,109.17,109.02,109.09,100937.0,108.1834,108.2032,108.0545,108.1239,100937.0
2018-01-11 12:40:00,109.1,109.1,108.98,109.01,45259.0,108.1338,108.1338,108.0149,108.0446,45259.0
2018-01-11 12:50:00,109.0,109.02,108.9,108.95,35245.0,108.0347,108.0545,107.9356,107.9852,35245.0
2018-01-11 13:00:00,108.96,109.05,108.94,109.04,21232.0,107.9951,108.0843,107.9753,108.0744,21232.0
2018-01-11 13:10:00,109.04,109.16,109.04,109.14,20425.0,108.0744,108.1933,108.0744,108.1735,20425.0
2018-01-11 13:20:00,109.14,109.2,109.13,109.16,31835.0,108.1735,108.233,108.1636,108.1933,31835.0
2018-01-11 13:30:00,109.16,109.19,108.96,109.03,80415.0,108.1933,108.223,107.9951,108.0645,80415.0
2018-01-11 13:40:00,109.04,109.11,108.98,109.06,82096.0,108.0744,108.1438,108.0149,108.0942,82096.0
2018-01-11 13:50:00,109.07,109.12,108.95,109.09,117866.0,108.1041,108.1537,107.9852,108.1239,117866.0
2018-01-11 14:00:00,109.09,109.1,108.86,108.89,58771.0,108.1239,108.1338,107.896,107.9257,58771.0
2018-01-11 14:10:00,108.9,109.02,108.89,108.96,20859.0,107.9356,108.0545,107.9257,107.9951,20859.0
2018-01-11 14:20:00,108.96,108.97,108.92,108.94,14964.0,107.9951,108.005,107.9554,107.9753,14964.0
2018-01-11 14:30:00,108.95,109.02,108.92,108.99,20000.0,107.9852,108.0545,107.9554,108.0248,20000.0
2018-01-11 14:40:00,109.0,109.0,108.93,108.99,21679.0,108.0347,108.0347,107.9653,108.0248,21679.0
2018-01-11 14:50:00,108.99,109.03,108.95,108.99,50203.0,108.0248,108.0645,107.9852,108.0248,50203.0
2018-01-11 15:00:00,108.98,109.05,108.95,109.04,34154.0,108.0149,108.0843,107.9852,108.0744,34154.0
2018-01-11 15:10:00,109.03,109.09,109.03,109.09,28072.0,108.0645,108.1239,108.0645,108.1239,28072.0
2018-01-11 15:20:00,109.08,109.1,109.01,109.02,35903.0,108.114,108.1338,108.0446,108.0545,35903.0
2018-01-11 15:30:00,109.01,109.04,108.91,109.03,57771.0,108.0446,108.0744,107.9455,108.0645,57771.0
2018-01-11 15:40:00,109.02,109.05,108.91,109.03,64505.0,108.0545,108.0843,107.9455,108.0645,64505.0
2018-01-11 15:50:00,109.03,109.17,109.03,109.11,197659.0,108.0645,108.2032,108.0645,108.1438,197659.0
2018-01-12 09:30:00,109.23,109.45,108.95,109.39,103525.0,108.2627,108.4807,107.9852,108.4213,103525.0
2018-01-12 09:40:00,109.47,109.47,109.11,109.18,55625.0,108.5006,108.5006,108.1438,108.2131,55625.0
2018-01-12 09:50:00,109.19,109.22,108.91,109.0,44098.0,108.223,108.2528,107.9455,108.0347,44098.0
2018-01-12 10:00:00,108.98,109.19,108.96,109.05,64784.0,108.0149,108.223,107.9951,108.0843,64784.0
2018-01-12 10:10:00,109.04,109.39,108.97,109.37,59819.0,108.0744,108.4213,108.005,108.4014,59819.0
2018-01-12 10:20:00,109.36,109.43,109.31,109.35,54173.0,108.3915,108.4609,108.342,108.3816,54173.0
2018-01-12 10:30:00,109.35,109.61,109.32,109.5,154114.0,108.3816,108.6393,108.3519,108.5303,154114.0
2018-01-12 10:40:00,109.5,109.95,109.46,109.91,114900.0,108.5303,108.9763,108.4907,108.9367,114900.0
2018-01-12 10:50:00,109.91,110.18,109.91,109.92,189207.0,108.9367,109.2043,108.9367,108.9466,189207.0
2018-01-12 11:00:00,109.92,110.04,109.86,109.98,112866.0,108.9466,109.0655,108.8871,109.006,112866.0
2018-01-12 11:10:00,109.97,110.16,109.96,110.12,78662.0,108.9961,109.1845,108.9862,109.1448,78662.0
2018-01-12 11:20:00,110.11,110.12,109.95,110.12,46993.0,109.1349,109.1448,108.9763,109.1448,46993.0
2018-01-12 11:30:00,110.11,110.17,110.04,110.16,42603.0,109.1349,109.1944,109.0655,109.1845,42603.0
2018-01-12 11:40:00,110.16,110.24,110.14,110.24,59522.0,109.1845,109.2637,109.1646,109.2637,59522.0
2018-01-12 11:50:00,110.23,110.34,110.16,110.25,51244.0,109.2538,109.3629,109.1845,109.2737,51244.0
2018-01-12 12:00:00,110.24,110.36,110.2,110.33,96155.0,109.2637,109.3827,109.2241,109.3529,96155.0
2018-01-12 12:10:00,110.32,110.39,110.24,110.37,115957.0,109.343,109.4124,109.2637,109.3926,115957.0
2018-01-12 12:20:00,110.36,110.37,110.28,110.31,39692.0,109.3827,109.3926,109.3034,109.3331,39692.0
2018-01-12 12:30:00,110.31,110.35,110.23,110.33,41812.0,109.3331,109.3728,109.2538,109.3529,41812.0
2018-01-12 12:40:00,110.32,110.44,110.29,110.4,27066.0,109.343,109.462,109.3133,109.4223,27066.0
2018-01-12 12:50:00,110.4,110.63,110.4,110.6,50381.0,109.4223,109.6503,109.4223,109.6206,50381.0
2018-01-12 13:00:00,110.62,110.71,110.44,110.48,76103.0,109.6404,109.7296,109.462,109.5016,76103.0
2018-01-12 13:10:00,110.48,110.61,110.47,110.5,69716.0,109.5016,109.6305,109.4917,109.5214,69716.0
2018-01-12 13:20:00,110.5,110.54,110.38,110.38,53557.0,109.5214,109.5611,109.4025,109.4025,53557.0
2018-01-12 13:30:00,110.36,110.36,110.21,110.24,49504.0,109.3827,109.3827,109.234,109.2637,49504.0
2018-01-12 13:40:00,110.24,110.26,110.09,110.14,75530.0,109.2637,109.2836,109.1151,109.1646,75530.0
2018-01-12 13:50:00,110.13,110.19,110.08,110.16,60631.0,109.1547,109.2142,109.1052,109.1845,60631.0
2018-01-12 14:00:00,110.16,110.25,110.16,110.19,52014.0,109.1845,109.2737,109.1845,109.2142,52014.0
2018-01-12 14:10:00,110.2,110.34,110.2,110.29,52469.0,109.2241,109.3629,109.2241,109.3133,52469.0
2018-01-12 14:20:00,110.29,110.39,110.21,110.39,60065.0,109.3133,109.4124,109.234,109.4124,60065.0
2018-01-12 14:30:00,110.39,110.41,110.16,110.16,74269.0,109.4124,109.4322,109.1845,109.1845,74269.0
2018-01-12 14:40:00,110.18,110.29,110.1,110.17,71955.0,109.2043,109.3133,109.125,109.1944,71955.0
2018-01-12 14:50:00,110.19,110.29,110.15,110.26,72610.0,109.2142,109.3133,109.1745,109.2836,72610.0
2018-01-12 15:00:00,110.27,110.37,110.23,110.26,89129.0,109.2935,109.3926,109.2538,109.2836,89129.0
2018-01-12 15:10:00,110.26,110.27,110.06,110.12,80748.0,109.2836,109.2935,109.0853,109.1448,80748.0
2018-01-12 15:20:00,110.12,110.23,110.08,110.15,153062.0,109.1448,109.2538,109.1052,109.1745,153062.0
2018-01-12 15:30:00,110.16,110.25,110.15,110.2,91926.0,109.1845,109.2737,109.1745,109.2241,91926.0
2018-01-12 15:40:00,110.2,110.27,110.18,110.19,148500.0,109.2241,109.2935,109.2043,109.2142,148500.0
2018-01-12 15:50:00,110.18,110.26,110.14,110.22,375629.0,109.2043,109.2836,109.1646,109.2439,375629.0
2018-01-16 09:30:00,110.85,111.16,110.44,111.15,279452.0,109.8683,110.1756,109.462,110.1657,279452.0
2018-01-16 09:40:00,111.11,111.32,110.99,111.26,98768.0,110.126,110.3342,110.0071,110.2747,98768.0
2018-01-16 09:50:00,111.24,111.44,111.17,111.2,74547.0,110.2549,110.4531,110.1855,110.2152,74547.0
2018-01-16 10:00:00,111.21,111.26,111.01,111.14,69896.0,110.2252,110.2747,110.0269,110.1558,69896.0
2018-01-16 10:10:00,111.15,111.2,110.98,111.01,55497.0,110.1657,110.2152,109.9972,110.0269,55497.0
2018-01-16 10:20:00,111.01,111.02,110.66,110.95,62502.0,110.0269,110.0368,109.68,109.9675,62502.0
2018-01-16 10:30:00,110.95,111.05,110.58,110.73,68209.0,109.9675,110.0666,109.6007,109.7494,68209.0
2018-01-16 10:40:00,110.73,110.86,110.68,110.77,54049.0,109.7494,109.8783,109.6998,109.789,54049.0
2018-01-16 10:50:00,110.75,110.83,110.52,110.61,37538.0,109.7692,109.8485,109.5413,109.6305,37538.0
2018-01-16 11:00:00,110.6,110.6,110.33,110.34,32481.0,109.6206,109.6206,109.3529,109.3629,32481.0
2018-01-16 11:10:00,110.35,110.7,110.35,110.69,42193.0,109.3728,109.7197,109.3728,109.7098,42193.0
2018-01-16 11:20:00,110.68,110.81,110.62,110.8,40557.0,109.6998,109.8287,109.6404,109.8188,40557.0
2018-01-16 11:30:00,110.8,110.93,110.73,110.91,38283.0,109.8188,109.9476,109.7494,109.9278,38283.0
2018-01-16 11:40:00,110.89,110.89,110.49,110.6,49088.0,109.908,109.908,109.5115,109.6206,49088.0
2018-01-16 11:50:00,110.58,110.58,110.42,110.45,34330.0,109.6007,109.6007,109.4421,109.4719,34330.0
2018-01-16 12:00:00,110.43,110.65,110.42,110.53,27014.0,109.4521,109.6701,109.4421,109.5512,27014.0
2018-01-16 12:10:00,110.56,110.78,110.56,110.76,25734.0,109.5809,109.799,109.5809,109.7791,25734.0
2018-01-16 12:20:00,110.76,110.76,110.44,110.5,39469.0,109.7791,109.7791,109.462,109.5214,39469.0
2018-01-16 12:30:00,110.53,110.56,110.44,110.5,21459.0,109.5512,109.5809,109.462,109.5214,21459.0
2018-01-16 12:40:00,110.51,110.56,110.42,110.52,31633.0,109.5314,109.5809,109.4421,109.5413,31633.0
2018-01-16 12:50:00,110.52,110.53,110.29,110.29,40158.0,109.5413,109.5512,109.3133,109.3133,40158.0
2018-01-16 13:00:00,110.31,110.34,110.11,110.11,86662.0,109.3331,109.3629,109.1349,109.1349,86662.0
2018-01-16 13:10:00,110.11,110.24,110.05,110.05,66829.0,109.1349,109.2637,109.0754,109.0754,66829.0
2018-01-16 13:20:00,110.05,110.06,109.85,109.94,41875.0,109.0754,109.0853,108.8772,108.9664,41875.0
2018-01-16 13:30:00,109.94,109.98,109.81,109.83,49576.0,108.9664,109.006,108.8376,108.8574,49576.0
2018-01-16 13:40:00,109.84,109.92,109.7,109.71,45282.0,108.8673,108.9466,108.7285,108.7384,45282.0
2018-01-16 13:50:00,109.7,109.71,109.49,109.5,65432.0,108.7285,108.7384,108.5204,108.5303,65432.0
2018-01-16 14:00:00,109.51,109.54,109.19,109.26,67298.0,108.5402,108.5699,108.223,108.2924,67298.0
2018-01-16 14:10:00,109.26,109.42,108.95,109.12,74284.0,108.2924,108.451,107.9852,108.1537,74284.0
2018-01-16 14:20:00,109.13,109.15,108.77,108.79,110350.0,108.1636,108.1834,107.8068,107.8266,110350.0
2018-01-16 14:30:00,108.8,108.86,108.53,108.53,86449.0,107.8365,107.896,107.5689,107.5689,86449.0
2018-01-16 14:40:00,108.58,108.66,108.23,108.58,64947.0,107.6184,107.6977,107.2715,107.6184,64947.0
2018-01-16 14:50:00,108.59,108.78,108.52,108.73,40091.0,107.6284,107.8167,107.559,107.7671,40091.0
2018-01-16 15:00:00,108.73,109.08,108.72,109.08,107498.0,107.7671,108.114,107.7572,108.114,107498.0
2018-01-16 15:10:00,109.08,109.09,108.79,108.85,50742.0,108.114,108.1239,107.8266,107.8861,50742.0
2018-01-16 15:20:00,108.85,109.12,108.84,109.06,77802.0,107.8861,108.1537,107.8761,108.0942,77802.0
2018-01-16 15:30:00,109.06,109.18,108.96,109.06,67496.0,108.0942,108.2131,107.9951,108.0942,67496.0
2018-01-16 15:40:00,109.05,109.09,108.91,109.07,81284.0,108.0843,108.1239,107.9455,108.1041,81284.0
2018-01-16 15:50:00,109.1,109.11,108.76,108.88,300936.0,108.1338,108.1438,107.7968,107.9158,300936.0
2018-01-17 09:30:00,109.75,110.11,109.5,109.99,136337.0,108.7781,109.1349,108.5303,109.016,136337.0
2018-01-17 09:40:00,110.03,110.14,109.62,109.81,93823.0,109.0556,109.1646,108.6492,108.8376,93823.0
2018-01-17 09:50:00,109.81,109.86,109.33,109.43,84584.0,108.8376,108.8871,108.3618,108.4609,84584.0
2018-01-17 10:00:00,109.39,109.58,109.33,109.47,69254.0,108.4213,108.6096,108.3618,108.5006,69254.0
2018-01-17 10:10:00,109.5,109.59,109.4,109.52,45992.0,108.5303,108.6195,108.4312,108.5501,45992.0
2018-01-17 10:20:00,109.53,109.66,109.3,109.42,51697.0,108.56,108.6889,108.3321,108.451,51697.0
2018-01-17 10:30:00,109.4,109.74,109.4,109.64,44166.0,108.4312,108.7682,108.4312,108.6691,44166.0
2018-01-17 10:40:00,109.63,109.64,109.44,109.59,56573.0,108.6591,108.6691,108.4708,108.6195,56573.0
2018-01-17 10:50:00,109.59,109.71,109.51,109.7,330575.0,108.6195,108.7384,108.5402,108.7285,330575.0
2018-01-17 11:00:00,109.72,109.75,109.4,109.61,30266.0,108.7483,108.7781,108.4312,108.6393,30266.0
2018-01-17 11:10:00,109.6,109.73,109.53,109.72,33277.0,108.6294,108.7583,108.56,108.7483,33277.0
2018-01-17 11:20:00,109.73,109.79,109.67,109.79,23634.0,108.7583,108.8177,108.6988,108.8177,23634.0
2018-01-17 11:30:00,109.81,109.87,109.76,109.83,28420.0,108.8376,108.897,108.788,108.8574,28420.0
2018-01-17 11:40:00,109.82,109.86,109.75,109.78,19909.0,108.8475,108.8871,108.7781,108.8078,19909.0
2018-01-17 11:50:00,109.77,109.8,109.74,109.78,22455.0,108.7979,108.8276,108.7682,108.8078,22455.0
2018-01-17 12:00:00,109.77,109.84,109.68,109.7,34829.0,108.7979,108.8673,108.7087,108.7285,34829.0
2018-01-17 12:10:00,109.69,109.72,109.54,109.54,37368.0,108.7186,108.7483,108.5699,108.5699,37368.0
2018-01-17 12:20:00,109.54,109.61,109.5,109.51,39251.0,108.5699,108.6393,108.5303,108.5402,39251.0
2018-01-17 12:30:00,109.52,109.53,109.34,109.4,56220.0,108.5501,108.56,108.3717,108.4312,56220.0
2018-01-17 12:40:00,109.4,109.41,109.26,109.32,60611.0,108.4312,108.4411,108.2924,108.3519,60611.0
2018-01-17 12:50:00,109.33,109.36,109.23,109.32,38091.0,108.3618,108.3915,108.2627,108.3519,38091.0
2018-01-17 13:00:00,109.33,109.48,109.32,109.41,40320.0,108.3618,108.5105,108.3519,108.4411,40320.0
2018-01-17 13:10:00,109.4,109.57,109.4,109.53,41623.0,108.4312,108.5997,108.4312,108.56,41623.0
2018-01-17 13:20:00,109.55,109.74,109.47,109.74,49997.0,108.5799,108.7682,108.5006,108.7682,49997.0
2018-01-17 13:30:00,109.75,109.78,109.66,109.7,34483.0,108.7781,108.8078,108.6889,108.7285,34483.0
2018-01-17 13:40:00,109.7,109.79,109.62,109.65,27982.0,108.7285,108.8177,108.6492,108.679,27982.0
2018-01-17 13:50:00,109.65,109.7,109.59,109.61,33782.0,108.679,108.7285,108.6195,108.6393,33782.0
2018-01-17 14:00:00,109.62,109.97,109.61,109.92,44218.0,108.6492,108.9961,108.6393,108.9466,44218.0
2018-01-17 14:10:00,109.93,110.13,109.9,110.12,39620.0,108.9565,109.1547,108.9268,109.1448,39620.0
2018-01-17 14:20:00,110.12,110.22,110.1,110.15,40090.0,109.1448,109.2439,109.125,109.1745,40090.0
2018-01-17 14:30:00,110.14,110.2,110.1,110.17,40404.0,109.1646,109.2241,109.125,109.1944,40404.0
2018-01-17 14:40:00,110.17,110.35,110.14,110.3,79743.0,109.1944,109.3728,109.1646,109.3232,79743.0
2018-01-17 14:50:00,110.33,110.33,110.14,110.16,47521.0,109.3529,109.3529,109.1646,109.1845,47521.0
2018-01-17 15:00:00,110.17,110.23,110.07,110.08,71718.0,109.1944,109.2538,109.0952,109.1052,71718.0
2018-01-17 15:10:00,110.09,110.26,110.09,110.21,81265.0,109.1151,109.2836,109.1151,109.234,81265.0
2018-01-17 15:20:00,110.2,110.21,109.98,109.99,78265.0,109.2241,109.234,109.006,109.016,78265.0
2018-01-17 15:30:00,109.99,110.38,109.99,110.3,173620.0,109.016,109.4025,109.016,109.3232,173620.0
2018-01-17 15:40:00,110.31,110.32,110.04,110.08,130017.0,109.3331,109.343,109.0655,109.1052,130017.0
2018-01-17 15:50:00,110.09,110.14,109.96,110.05,449790.0,109.1151,109.1646,108.9862,109.0754,449790.0
2018-01-18 09:30:00,110.23,111.15,110.21,110.97,172512.0,109.2538,110.1657,109.234,109.9873,172512.0
2018-01-18 09:40:00,111.0,111.4,110.8,111.36,77518.0,110.017,110.4135,109.8188,110.3738,77518.0
2018-01-18 09:50:00,111.35,111.36,110.97,111.07,62919.0,110.3639,110.3738,109.9873,110.0864,62919.0
2018-01-18 10:00:00,111.04,111.1,110.66,110.68,39946.0,110.0567,110.1161,109.68,109.6998,39946.0
2018-01-18 10:10:00,110.68,110.88,110.66,110.87,41615.0,109.6998,109.8981,109.68,109.8882,41615.0
2018-01-18 10:20:00,110.88,111.05,110.73,111.05,43898.0,109.8981,110.0666,109.7494,110.0666,43898.0
2018-01-18 10:30:00,111.06,111.34,111.05,111.31,63589.0,110.0765,110.354,110.0666,110.3243,63589.0
2018-01-18 10:40:00,111.29,111.3,111.13,111.15,37179.0,110.3044,110.3144,110.1459,110.1657,37179.0
2018-01-18 10:50:00,111.15,111.28,111.14,111.22,33641.0,110.1657,110.2945,110.1558,110.2351,33641.0
2018-01-18 11:00:00,111.21,111.47,111.08,111.36,79515.0,110.2252,110.4829,110.0963,110.3738,79515.0
2018-01-18 11:10:00,111.35,111.39,111.16,111.23,27803.0,110.3639,110.4036,110.1756,110.245,27803.0
2018-01-18 11:20:00,111.23,111.28,111.0,111.1,30266.0,110.245,110.2945,110.017,110.1161,30266.0
2018-01-18 11:30:00,111.09,111.28,111.08,111.2,102201.0,110.1062,110.2945,110.0963,110.2152,102201.0
2018-01-18 11:40:00,111.21,111.21,110.93,111.08,25927.0,110.2252,110.2252,109.9476,110.0963,25927.0
2018-01-18 11:50:00,111.09,111.15,110.98,111.0,56917.0,110.1062,110.1657,109.9972,110.017,56917.0
2018-01-18 12:00:00,111.0,111.09,110.92,111.04,34204.0,110.017,110.1062,109.9377,110.0567,34204.0
2018-01-18 12:10:00,111.04,111.15,111.03,111.09,24958.0,110.0567,110.1657,110.0467,110.1062,24958.0
2018-01-18 12:20:00,111.09,111.18,110.92,111.14,56239.0,110.1062,110.1954,109.9377,110.1558,56239.0
2018-01-18 12:30:00,111.13,111.3,111.09,111.3,43807.0,110.1459,110.3144,110.1062,110.3144,43807.0
2018-01-18 12:40:00,111.29,111.38,111.25,111.38,34494.0,110.3044,110.3936,110.2648,110.3936,34494.0
2018-01-18 12:50:00,111.38,111.38,111.3,111.33,20270.0,110.3936,110.3936,110.3144,110.3441,20270.0
2018-01-18 13:00:00,111.34,111.38,111.26,111.34,26243.0,110.354,110.3936,110.2747,110.354,26243.0
2018-01-18 13:10:00,111.34,111.38,111.25,111.25,22691.0,110.354,110.3936,110.2648,110.2648,22691.0
2018-01-18 13:20:00,111.25,111.37,111.19,111.36,106929.0,110.2648,110.3837,110.2053,110.3738,106929.0
2018-01-18 13:30:00,111.37,111.55,111.36,111.52,53801.0,110.3837,110.5621,110.3738,110.5324,53801.0
2018-01-18 13:40:00,111.51,111.62,111.37,111.45,88601.0,110.5225,110.6315,110.3837,110.463,88601.0
2018-01-18 13:50:00,111.46,111.73,111.45,111.66,42521.0,110.4729,110.7405,110.463,110.6712,42521.0
2018-01-18 14:00:00,111.66,111.77,111.63,111.72,39257.0,110.6712,110.7802,110.6414,110.7306,39257.0
2018-01-18 14:10:00,111.73,111.91,111.68,111.87,53759.0,110.7405,110.919,110.691,110.8793,53759.0
2018-01-18 14:20:00,111.87,111.98,111.83,111.93,61125.0,110.8793,110.9883,110.8397,110.9388,61125.0
2018-01-18 14:30:00,111.94,112.04,111.9,111.99,69611.0,110.9487,111.0478,110.909,110.9982,69611.0
2018-01-18 14:40:00,111.99,111.99,111.78,111.89,84751.0,110.9982,110.9982,110.7901,110.8991,84751.0
2018-01-18 14:50:00,111.88,112.04,111.85,112.01,74804.0,110.8892,111.0478,110.8595,111.0181,74804.0
2018-01-18 15:00:00,112.0,112.02,111.92,111.94,80180.0,111.0082,111.028,110.9289,110.9487,80180.0
2018-01-18 15:10:00,111.94,112.15,111.94,112.15,64065.0,110.9487,111.1568,110.9487,111.1568,64065.0
2018-01-18 15:20:00,112.14,112.17,111.92,111.93,131833.0,111.1469,111.1767,110.9289,110.9388,131833.0
2018-01-18 15:30:00,111.94,111.95,111.68,111.74,148637.0,110.9487,110.9586,110.691,110.7505,148637.0
2018-01-18 15:40:00,111.73,111.8,111.67,111.7,146385.0,110.7405,110.8099,110.6811,110.7108,146385.0
2018-01-18 15:50:00,111.7,111.85,111.64,111.78,317871.0,110.7108,110.8595,110.6513,110.7901,317871.0
2018-01-19 09:30:00,112.21,112.3,111.61,112.3,399619.0,111.2163,111.3055,110.6216,111.3055,399619.0
2018-01-19 09:40:00,112.21,112.4,112.02,112.08,37462.0,111.2163,111.4046,111.028,111.0874,37462.0
2018-01-19 09:50:00,112.08,112.16,111.99,112.05,53213.0,111.0874,111.1667,110.9982,111.0577,53213.0
2018-01-19 10:00:00,112.07,112.18,111.94,111.97,29796.0,111.0775,111.1866,110.9487,110.9784,29796.0
2018-01-19 10:10:00,111.93,112.3,111.92,112.01,81000.0,110.9388,111.3055,110.9289,111.0181,81000.0
2018-01-19 10:20:00,112.0,112.23,111.84,112.17,41816.0,111.0082,111.2361,110.8496,111.1767,41816.0
2018-01-19 10:30:00,112.19,112.26,112.06,112.22,27066.0,111.1965,111.2659,111.0676,111.2262,27066.0
2018-01-19 10:40:00,112.22,112.25,112.09,112.1,39297.0,111.2262,111.2559,111.0974,111.1073,39297.0
2018-01-19 10:50:00,112.1,112.1,111.78,111.86,39906.0,111.1073,111.1073,110.7901,110.8694,39906.0
2018-01-19 11:00:00,111.89,112.05,111.69,111.76,41051.0,110.8991,111.0577,110.7009,110.7703,41051.0
2018-01-19 11:10:00,111.76,112.01,111.75,111.94,24222.0,110.7703,111.0181,110.7604,110.9487,24222.0
2018-01-19 11:20:00,111.94,112.08,111.9,112.0,26330.0,110.9487,111.0874,110.909,111.0082,26330.0
2018-01-19 11:30:00,112.0,112.08,111.95,112.01,23635.0,111.0082,111.0874,110.9586,111.0181,23635.0
2018-01-19 11:40:00,112.02,112.16,112.0,112.08,16328.0,111.028,111.1667,111.0082,111.0874,16328.0
2018-01-19 11:50:00,112.04,112.06,111.95,112.04,20150.0,111.0478,111.0676,110.9586,111.0478,20150.0
2018-01-19 12:00:00,112.04,112.09,111.98,112.09,10597.0,111.0478,111.0974,110.9883,111.0974,10597.0
2018-01-19 12:10:00,112.11,112.15,111.97,112.05,25020.0,111.1172,111.1568,110.9784,111.0577,25020.0
2018-01-19 12:20:00,112.04,112.19,112.04,112.12,19893.0,111.0478,111.1965,111.0478,111.1271,19893.0
2018-01-19 12:30:00,112.11,112.2,112.06,112.1,30957.0,111.1172,111.2064,111.0676,111.1073,30957.0
2018-01-19 12:40:00,112.11,112.2,112.11,112.18,12818.0,111.1172,111.2064,111.1172,111.1866,12818.0
2018-01-19 12:50:00,112.2,112.25,112.15,112.21,25702.0,111.2064,111.2559,111.1568,111.2163,25702.0
2018-01-19 13:00:00,112.19,112.24,112.11,112.11,54440.0,111.1965,111.246,111.1172,111.1172,54440.0
2018-01-19 13:10:00,112.13,112.13,112.0,112.0,33104.0,111.137,111.137,111.0082,111.0082,33104.0
2018-01-19 13:20:00,112.02,112.02,111.87,111.95,24884.0,111.028,111.028,110.8793,110.9586,24884.0
2018-01-19 13:30:00,111.95,111.96,111.89,111.9,28311.0,110.9586,110.9685,110.8991,110.909,28311.0
2018-01-19 13:40:00,111.89,112.0,111.87,111.88,20805.0,110.8991,111.0082,110.8793,110.8892,20805.0
2018-01-19 13:50:00,111.88,111.92,111.83,111.9,23373.0,110.8892,110.9289,110.8397,110.909,23373.0
2018-01-19 14:00:00,111.92,111.99,111.89,111.98,23984.0,110.9289,110.9982,110.8991,110.9883,23984.0
2018-01-19 14:10:00,111.98,112.12,111.94,112.11,33709.0,110.9883,111.1271,110.9487,111.1172,33709.0
2018-01-19 14:20:00,112.09,112.16,112.06,112.07,31688.0,111.0974,111.1667,111.0676,111.0775,31688.0
2018-01-19 14:30:00,112.08,112.22,112.08,112.15,47696.0,111.0874,111.2262,111.0874,111.1568,47696.0
2018-01-19 14:40:00,112.13,112.18,112.1,112.13,19145.0,111.137,111.1866,111.1073,111.137,19145.0
2018-01-19 14:50:00,112.14,112.2,112.12,112.15,20557.0,111.1469,111.2064,111.1271,111.1568,20557.0
2018-01-19 15:00:00,112.15,112.15,111.97,111.98,31659.0,111.1568,111.1568,110.9784,110.9883,31659.0
2018-01-19 15:10:00,111.97,112.0,111.93,111.99,49685.0,110.9784,111.0082,110.9388,110.9982,49685.0
2018-01-19 15:20:00,111.99,112.05,111.93,112.05,95137.0,110.9982,111.0577,110.9388,111.0577,95137.0
2018-01-19 15:30:00,112.05,112.08,111.86,111.86,88137.0,111.0577,111.0874,110.8694,110.8694,88137.0
2018-01-19 15:40:00,111.86,111.91,111.81,111.83,125114.0,110.8694,110.919,110.8198,110.8397,125114.0
2018-01-19 15:50:00,111.83,111.99,111.81,111.95,340229.0,110.8397,110.9982,110.8198,110.9586,340229.0
2018-01-22 09:30:00,111.63,111.72,111.22,111.32,125234.0,110.6414,110.7306,110.2351,110.3342,125234.0
2018-01-22 09:40:00,111.23,111.39,111.01,111.27,42158.0,110.245,110.4036,110.0269,110.2846,42158.0
2018-01-22 09:50:00,111.31,111.62,111.12,111.12,45020.0,110.3243,110.6315,110.136,110.136,45020.0
2018-01-22 10:00:00,111.15,111.69,111.13,111.65,52226.0,110.1657,110.7009,110.1459,110.6613,52226.0
2018-01-22 10:10:00,111.64,111.95,111.62,111.83,42811.0,110.6513,110.9586,110.6315,110.8397,42811.0
2018-01-22 10:20:00,111.84,112.01,111.81,111.93,36768.0,110.8496,111.0181,110.8198,110.9388,36768.0
2018-01-22 10:30:00,111.96,111.99,111.83,111.89,54609.0,110.9685,110.9982,110.8397,110.8991,54609.0
2018-01-22 10:40:00,111.9,112.03,111.88,112.01,48688.0,110.909,111.0379,110.8892,111.0181,48688.0
2018-01-22 10:50:00,112.01,112.15,111.93,111.98,61389.0,111.0181,111.1568,110.9388,110.9883,61389.0
2018-01-22 11:00:00,111.99,112.26,111.95,112.25,36044.0,110.9982,111.2659,110.9586,111.2559,36044.0
2018-01-22 11:10:00,112.25,112.35,112.23,112.26,38132.0,111.2559,111.3551,111.2361,111.2659,38132.0
2018-01-22 11:20:00,112.29,112.36,112.22,112.24,21214.0,111.2956,111.365,111.2262,111.246,21214.0
2018-01-22 11:30:00,112.24,112.28,112.16,112.28,28362.0,111.246,111.2857,111.1667,111.2857,28362.0
2018-01-22 11:40:00,112.26,112.26,112.19,112.24,26109.0,111.2659,111.2659,111.1965,111.246,26109.0
2018-01-22 11:50:00,112.25,112.34,112.24,112.34,24634.0,111.2559,111.3451,111.246,111.3451,24634.0
2018-01-22 12:00:00,112.34,112.59,112.32,112.52,48023.0,111.3451,111.5929,111.3253,111.5236,48023.0
2018-01-22 12:10:00,112.53,112.58,112.47,112.58,26083.0,111.5335,111.583,111.474,111.583,26083.0
2018-01-22 12:20:00,112.58,112.6,112.52,112.57,24028.0,111.583,111.6028,111.5236,111.5731,24028.0
2018-01-22 12:30:00,112.57,112.8,112.55,112.75,42121.0,111.5731,111.8011,111.5533,111.7515,42121.0
2018-01-22 12:40:00,112.74,112.79,112.69,112.77,32628.0,111.7416,111.7912,111.692,111.7713,32628.0
2018-01-22 12:50:00,112.77,112.91,112.76,112.86,35545.0,111.7713,111.9101,111.7614,111.8605,35545.0
2018-01-22 13:00:00,112.86,112.88,112.71,112.8,36033.0,111.8605,111.8804,111.7119,111.8011,36033.0
2018-01-22 13:10:00,112.82,112.85,112.71,112.77,23325.0,111.8209,111.8506,111.7119,111.7713,23325.0
2018-01-22 13:20:00,112.77,112.8,112.75,112.76,19600.0,111.7713,111.8011,111.7515,111.7614,19600.0
2018-01-22 13:30:00,112.76,112.78,112.59,112.65,26276.0,111.7614,111.7812,111.5929,111.6524,26276.0
2018-01-22 13:40:00,112.66,112.74,112.66,112.69,22160.0,111.6623,111.7416,111.6623,111.692,22160.0
2018-01-22 13:50:00,112.7,112.77,112.69,112.74,18258.0,111.702,111.7713,111.692,111.7416,18258.0
2018-01-22 14:00:00,112.73,112.74,112.6,112.61,28645.0,111.7317,111.7416,111.6028,111.6128,28645.0
2018-01-22 14:10:00,112.61,112.69,112.58,112.63,27747.0,111.6128,111.692,111.583,111.6326,27747.0
2018-01-22 14:20:00,112.63,112.63,112.46,112.47,29507.0,111.6326,111.6326,111.4641,111.474,29507.0
2018-01-22 14:30:00,112.48,112.5,112.45,112.47,23532.0,111.4839,111.5037,111.4542,111.474,23532.0
2018-01-22 14:40:00,112.47,112.59,112.46,112.56,26534.0,111.474,111.5929,111.4641,111.5632,26534.0
2018-01-22 14:50:00,112.57,112.6,112.51,112.51,23420.0,111.5731,111.6028,111.5136,111.5136,23420.0
2018-01-22 15:00:00,112.51,112.57,112.49,112.57,26379.0,111.5136,111.5731,111.4938,111.5731,26379.0
2018-01-22 15:10:00,112.57,112.69,112.56,112.61,35078.0,111.5731,111.692,111.5632,111.6128,35078.0
2018-01-22 15:20:00,112.6,112.69,112.6,112.64,32990.0,111.6028,111.692,111.6028,111.6425,32990.0
2018-01-22 15:30:00,112.65,112.72,112.6,112.72,65603.0,111.6524,111.7218,111.6028,111.7218,65603.0
2018-01-22 15:40:00,112.72,112.82,112.72,112.79,102095.0,111.7218,111.8209,111.7218,111.7912,102095.0
2018-01-22 15:50:00,112.81,112.96,112.81,112.93,170419.0,111.811,111.9597,111.811,111.9299,170419.0
2018-01-23 09:30:00,113.18,113.41,112.92,113.18,133081.0,112.1777,112.4057,111.92,112.1777,133081.0
2018-01-23 09:40:00,113.15,113.48,113.09,113.25,82783.0,112.148,112.4751,112.0885,112.2471,82783.0
2018-01-23 09:50:00,113.28,113.41,112.9,113.15,73361.0,112.2768,112.4057,111.9002,112.148,73361.0
2018-01-23 10:00:00,113.16,113.29,113.02,113.27,50934.0,112.1579,112.2867,112.0191,112.2669,50934.0
2018-01-23 10:10:00,113.28,113.42,113.26,113.26,82131.0,112.2768,112.4156,112.257,112.257,82131.0
2018-01-23 10:20:00,113.25,113.45,113.21,113.35,73988.0,112.2471,112.4453,112.2074,112.3462,73988.0
2018-01-23 10:30:00,113.35,113.48,113.26,113.36,32009.0,112.3462,112.4751,112.257,112.3561,32009.0
2018-01-23 10:40:00,113.36,113.42,113.24,113.29,49618.0,112.3561,112.4156,112.2372,112.2867,49618.0
2018-01-23 10:50:00,113.3,113.76,113.28,113.72,144843.0,112.2966,112.7526,112.2768,112.7129,144843.0
2018-01-23 11:00:00,113.71,113.75,113.53,113.53,46426.0,112.703,112.7427,112.5246,112.5246,46426.0
2018-01-23 11:10:00,113.54,113.68,113.48,113.49,41329.0,112.5345,112.6733,112.4751,112.485,41329.0
2018-01-23 11:20:00,113.5,113.71,113.5,113.68,56598.0,112.4949,112.703,112.4949,112.6733,56598.0
2018-01-23 11:30:00,113.68,113.76,113.46,113.52,58095.0,112.6733,112.7526,112.4552,112.5147,58095.0
2018-01-23 11:40:00,113.53,113.58,113.26,113.26,65394.0,112.5246,112.5742,112.257,112.257,65394.0
2018-01-23 11:50:00,113.25,113.35,113.16,113.18,48880.0,112.2471,112.3462,112.1579,112.1777,48880.0
2018-01-23 12:00:00,113.16,113.2,113.01,113.03,41569.0,112.1579,112.1975,112.0092,112.029,41569.0
2018-01-23 12:10:00,113.03,113.26,112.97,113.24,34290.0,112.029,112.257,111.9696,112.2372,34290.0
2018-01-23 12:20:00,113.24,113.28,113.16,113.2,23225.0,112.2372,112.2768,112.1579,112.1975,23225.0
2018-01-23 12:30:00,113.19,113.24,113.1,113.16,20417.0,112.1876,112.2372,112.0984,112.1579,20417.0
2018-01-23 12:40:00,113.18,113.38,113.16,113.2,34473.0,112.1777,112.3759,112.1579,112.1975,34473.0
2018-01-23 12:50:00,113.2,113.21,113.06,113.08,14895.0,112.1975,112.2074,112.0588,112.0786,14895.0
2018-01-23 13:00:00,113.08,113.21,113.07,113.18,28050.0,112.0786,112.2074,112.0687,112.1777,28050.0
2018-01-23 13:10:00,113.19,113.22,113.02,113.03,17179.0,112.1876,112.2174,112.0191,112.029,17179.0
2018-01-23 13:20:00,113.01,113.26,113.01,113.24,19473.0,112.0092,112.257,112.0092,112.2372,19473.0
2018-01-23 13:30:00,113.23,113.24,113.1,113.17,15292.0,112.2273,112.2372,112.0984,112.1678,15292.0
2018-01-23 13:40:00,113.15,113.29,113.15,113.21,35170.0,112.148,112.2867,112.148,112.2074,35170.0
2018-01-23 13:50:00,113.2,113.22,113.11,113.14,18270.0,112.1975,112.2174,112.1083,112.1381,18270.0
2018-01-23 14:00:00,113.14,113.14,112.95,112.95,27938.0,112.1381,112.1381,111.9497,111.9497,27938.0
2018-01-23 14:10:00,112.95,112.98,112.73,112.78,38322.0,111.9497,111.9795,111.7317,111.7812,38322.0
2018-01-23 14:20:00,112.78,112.83,112.68,112.78,19529.0,111.7812,111.8308,111.6821,111.7812,19529.0
2018-01-23 14:30:00,112.79,112.91,112.76,112.91,25371.0,111.7912,111.9101,111.7614,111.9101,25371.0
2018-01-23 14:40:00,112.91,113.04,112.89,112.97,20011.0,111.9101,112.0389,111.8903,111.9696,20011.0
2018-01-23 14:50:00,112.96,113.16,112.95,113.16,38680.0,111.9597,112.1579,111.9497,112.1579,38680.0
2018-01-23 15:00:00,113.17,113.21,113.13,113.16,40321.0,112.1678,112.2074,112.1281,112.1579,40321.0
2018-01-23 15:10:00,113.17,113.21,113.09,113.14,47062.0,112.1678,112.2074,112.0885,112.1381,47062.0
2018-01-23 15:20:00,113.13,113.22,113.1,113.22,34146.0,112.1281,112.2174,112.0984,112.2174,34146.0
2018-01-23 15:30:00,113.21,113.31,113.15,113.27,42904.0,112.2074,112.3066,112.148,112.2669,42904.0
2018-01-23 15:40:00,113.25,113.44,113.23,113.42,120367.0,112.2471,112.4354,112.2273,112.4156,120367.0
2018-01-23 15:50:00,113.42,113.42,113.18,113.26,195923.0,112.4156,112.4156,112.1777,112.257,195923.0
2018-01-24 09:30:00,113.63,113.71,113.26,113.35,97335.0,112.6237,112.703,112.257,112.3462,97335.0
2018-01-24 09:40:00,113.33,113.58,113.22,113.24,59282.0,112.3264,112.5742,112.2174,112.2372,59282.0
2018-01-24 09:50:00,113.25,113.49,113.13,113.45,68638.0,112.2471,112.485,112.1281,112.4453,68638.0
2018-01-24 10:00:00,113.47,113.76,113.47,113.52,55791.0,112.4651,112.7526,112.4651,112.5147,55791.0
2018-01-24 10:10:00,113.51,113.71,113.33,113.34,48262.0,112.5048,112.703,112.3264,112.3363,48262.0
2018-01-24 10:20:00,113.33,113.63,113.3,113.6,64705.0,112.3264,112.6237,112.2966,112.594,64705.0
2018-01-24 10:30:00,113.63,113.78,113.54,113.7,61407.0,112.6237,112.7724,112.5345,112.6931,61407.0
2018-01-24 10:40:00,113.72,113.73,113.44,113.51,34675.0,112.7129,112.7228,112.4354,112.5048,34675.0
2018-01-24 10:50:00,113.51,113.75,113.47,113.62,211668.0,112.5048,112.7427,112.4651,112.6138,211668.0
2018-01-24 11:00:00,113.64,113.84,113.57,113.61,39506.0,112.6336,112.8319,112.5643,112.6039,39506.0
2018-01-24 11:10:00,113.6,113.62,113.1,113.39,221972.0,112.594,112.6138,112.0984,112.3858,221972.0
2018-01-24 11:20:00,113.41,113.45,113.09,113.09,43746.0,112.4057,112.4453,112.0885,112.0885,43746.0
2018-01-24 11:30:00,113.07,113.1,112.5,112.62,77754.0,112.0687,112.0984,111.5037,111.6227,77754.0
2018-01-24 11:40:00,112.59,112.99,112.54,112.75,53676.0,111.5929,111.9894,111.5434,111.7515,53676.0
2018-01-24 11:50:00,112.75,113.01,112.74,112.94,50421.0,111.7515,112.0092,111.7416,111.9398,50421.0
2018-01-24 12:00:00,112.92,112.96,112.71,112.84,32195.0,111.92,111.9597,111.7119,111.8407,32195.0
2018-01-24 12:10:00,112.84,113.0,112.79,112.88,37513.0,111.8407,111.9993,111.7912,111.8804,37513.0
2018-01-24 12:20:00,112.88,112.9,112.53,112.64,47657.0,111.8804,111.9002,111.5335,111.6425,47657.0
2018-01-24 12:30:00,112.61,112.72,112.52,112.64,34840.0,111.6128,111.7218,111.5236,111.6425,34840.0
2018-01-24 12:40:00,112.64,112.82,112.58,112.77,37429.0,111.6425,111.8209,111.583,111.7713,37429.0
2018-01-24 12:50:00,112.79,112.98,112.66,112.89,28797.0,111.7912,111.9795,111.6623,111.8903,28797.0
2018-01-24 13:00:00,112.88,112.94,112.64,112.64,31450.0,111.8804,111.9398,111.6425,111.6425,31450.0
2018-01-24 13:10:00,112.66,112.67,112.53,112.61,39522.0,111.6623,111.6722,111.5335,111.6128,39522.0
2018-01-24 13:20:00,112.59,112.83,112.53,112.78,30437.0,111.5929,111.8308,111.5335,111.7812,30437.0
2018-01-24 13:30:00,112.76,112.9,112.74,112.83,33331.0,111.7614,111.9002,111.7416,111.8308,33331.0
2018-01-24 13:40:00,112.82,113.06,112.77,113.02,40242.0,111.8209,112.0588,111.7713,112.0191,40242.0
2018-01-24 13:50:00,113.03,113.11,112.78,112.84,42230.0,112.029,112.1083,111.7812,111.8407,42230.0
2018-01-24 14:00:00,112.82,113.0,112.81,112.89,55469.0,111.8209,111.9993,111.811,111.8903,55469.0
2018-01-24 14:10:00,112.89,113.04,112.8,113.01,41600.0,111.8903,112.0389,111.8011,112.0092,41600.0
2018-01-24 14:20:00,113.0,113.04,112.9,113.04,44418.0,111.9993,112.0389,111.9002,112.0389,44418.0
2018-01-24 14:30:00,113.05,113.05,112.93,112.98,37997.0,112.0489,112.0489,111.9299,111.9795,37997.0
2018-01-24 14:40:00,112.97,113.16,112.94,113.07,40230.0,111.9696,112.1579,111.9398,112.0687,40230.0
2018-01-24 14:50:00,113.08,113.09,112.99,113.02,46102.0,112.0786,112.0885,111.9894,112.0191,46102.0
2018-01-24 15:00:00,113.03,113.04,112.84,112.96,71187.0,112.029,112.0389,111.8407,111.9597,71187.0
2018-01-24 15:10:00,112.96,113.02,112.83,112.92,79493.0,111.9597,112.0191,111.8308,111.92,79493.0
2018-01-24 15:20:00,112.91,113.0,112.85,112.92,80962.0,111.9101,111.9993,111.8506,111.92,80962.0
2018-01-24 15:30:00,112.91,112.97,112.81,112.94,71047.0,111.9101,111.9696,111.811,111.9398,71047.0
2018-01-24 15:40:00,112.92,113.2,112.86,113.16,112454.0,111.92,112.1975,111.8605,112.1579,112454.0
2018-01-24 15:50:00,113.15,113.16,112.86,112.9,172054.0,112.148,112.1579,111.8605,111.9002,172054.0
2018-01-25 09:30:00,113.28,113.36,112.88,112.89,134425.0,112.2768,112.3561,111.8804,111.8903,134425.0
2018-01-25 09:40:00,112.97,113.35,112.82,113.15,31203.0,111.9696,112.3462,111.8209,112.148,31203.0
2018-01-25 09:50:00,113.15,113.15,112.31,112.34,53148.0,112.148,112.148,111.3154,111.3451,53148.0
2018-01-25 10:00:00,112.34,113.03,112.28,112.84,60754.0,111.3451,112.029,111.2857,111.8407,60754.0
2018-01-25 10:10:00,112.85,113.02,112.78,112.98,65303.0,111.8506,112.0191,111.7812,111.9795,65303.0
2018-01-25 10:20:00,112.98,113.23,112.86,112.99,72225.0,111.9795,112.2273,111.8605,111.9894,72225.0
2018-01-25 10:30:00,113.01,113.18,112.9,112.93,83994.0,112.0092,112.1777,111.9002,111.9299,83994.0
2018-01-25 10:40:00,112.95,113.03,112.87,113.02,74655.0,111.9497,112.029,111.8705,112.0191,74655.0
2018-01-25 10:50:00,113.04,113.21,112.94,113.07,62285.0,112.0389,112.2074,111.9398,112.0687,62285.0
2018-01-25 11:00:00,113.07,113.18,112.96,113.08,87379.0,112.0687,112.1777,111.9597,112.0786,87379.0
2018-01-25 11:10:00,113.08,113.13,112.86,112.88,70278.0,112.0786,112.1281,111.8605,111.8804,70278.0
2018-01-25 11:20:00,112.87,113.0,112.75,113.0,41334.0,111.8705,111.9993,111.7515,111.9993,41334.0
2018-01-25 11:30:00,113.0,113.19,112.97,113.13,37781.0,111.9993,112.1876,111.9696,112.1281,37781.0
2018-01-25 11:40:00,113.13,113.19,113.05,113.15,66683.0,112.1281,112.1876,112.0489,112.148,66683.0
2018-01-25 11:50:00,113.14,113.25,113.09,113.2,83551.0,112.1381,112.2471,112.0885,112.1975,83551.0
2018-01-25 12:00:00,113.2,113.47,113.18,113.37,261328.0,112.1975,112.4651,112.1777,112.366,261328.0
2018-01-25 12:10:00,113.37,113.43,113.3,113.38,31042.0,112.366,112.4255,112.2966,112.3759,31042.0
2018-01-25 12:20:00,113.37,113.38,113.15,113.16,27484.0,112.366,112.3759,112.148,112.1579,27484.0
2018-01-25 12:30:00,113.17,113.21,113.04,113.08,22280.0,112.1678,112.2074,112.0389,112.0786,22280.0
2018-01-25 12:40:00,113.06,113.06,112.89,112.93,23669.0,112.0588,112.0588,111.8903,111.9299,23669.0
2018-01-25 12:50:00,112.94,112.95,112.54,112.54,35599.0,111.9398,111.9497,111.5434,111.5434,35599.0
2018-01-25 13:00:00,112.55,112.7,112.53,112.68,39928.0,111.5533,111.702,111.5335,111.6821,39928.0
2018-01-25 13:10:00,112.69,112.82,112.69,112.78,31580.0,111.692,111.8209,111.692,111.7812,31580.0
2018-01-25 13:20:00,112.77,112.78,112.62,112.69,31377.0,111.7713,111.7812,111.6227,111.692,31377.0
2018-01-25 13:30:00,112.69,112.85,112.67,112.84,30722.0,111.692,111.8506,111.6722,111.8407,30722.0
2018-01-25 13:40:00,112.83,112.89,112.79,112.84,34348.0,111.8308,111.8903,111.7912,111.8407,34348.0
2018-01-25 13:50:00,112.84,112.93,112.83,112.84,34793.0,111.8407,111.9299,111.8308,111.8407,34793.0
2018-01-25 14:00:00,112.83,112.86,112.74,112.75,34382.0,111.8308,111.8605,111.7416,111.7515,34382.0
2018-01-25 14:10:00,112.75,112.75,112.44,112.66,88787.0,111.7515,111.7515,111.4443,111.6623,88787.0
2018-01-25 14:20:00,112.65,112.66,112.47,112.62,67096.0,111.6524,111.6623,111.474,111.6227,67096.0
2018-01-25 14:30:00,112.62,112.66,112.29,112.33,54946.0,111.6227,111.6623,111.2956,111.3352,54946.0
2018-01-25 14:40:00,112.33,112.48,112.28,112.43,38296.0,111.3352,111.4839,111.2857,111.4343,38296.0
2018-01-25 14:50:00,112.42,112.44,112.19,112.36,65708.0,111.4244,111.4443,111.1965,111.365,65708.0
2018-01-25 15:00:00,112.38,112.42,112.28,112.31,50243.0,111.3848,111.4244,111.2857,111.3154,50243.0
2018-01-25 15:10:00,112.31,112.32,112.05,112.19,74798.0,111.3154,111.3253,111.0577,111.1965,74798.0
2018-01-25 15:20:00,112.2,112.28,112.07,112.1,77469.0,111.2064,111.2857,111.0775,111.1073,77469.0
2018-01-25 15:30:00,112.09,112.17,111.9,111.92,151711.0,111.0974,111.1767,110.909,110.9289,151711.0
2018-01-25 15:40:00,111.93,112.02,111.91,112.0,199905.0,110.9388,111.028,110.919,111.0082,199905.0
2018-01-25 15:50:00,112.0,112.05,111.93,111.98,307088.0,111.0082,111.0577,110.9388,110.9883,307088.0
2018-01-26 09:30:00,112.72,112.72,112.03,112.5,113910.0,111.7218,111.7218,111.0379,111.5037,113910.0
2018-01-26 09:40:00,112.58,113.12,112.58,113.06,79418.0,111.583,112.1182,111.583,112.0588,79418.0
2018-01-26 09:50:00,113.06,113.55,113.02,113.34,91536.0,112.0588,112.5444,112.0191,112.3363,91536.0
2018-01-26 10:00:00,113.34,113.45,113.23,113.4,61627.0,112.3363,112.4453,112.2273,112.3958,61627.0
2018-01-26 10:10:00,113.4,113.48,113.29,113.45,47486.0,112.3958,112.4751,112.2867,112.4453,47486.0
2018-01-26 10:20:00,113.5,113.59,113.28,113.28,98466.0,112.4949,112.5841,112.2768,112.2768,98466.0
2018-01-26 10:30:00,113.29,113.51,113.28,113.51,47090.0,112.2867,112.5048,112.2768,112.5048,47090.0
2018-01-26 10:40:00,113.51,113.69,113.44,113.49,86372.0,112.5048,112.6832,112.4354,112.485,86372.0
2018-01-26 10:50:00,113.49,113.58,113.35,113.53,48838.0,112.485,112.5742,112.3462,112.5246,48838.0
2018-01-26 11:00:00,113.54,113.66,113.44,113.65,39573.0,112.5345,112.6535,112.4354,112.6435,39573.0
2018-01-26 11:10:00,113.66,113.85,113.59,113.8,45810.0,112.6535,112.8418,112.5841,112.7922,45810.0
2018-01-26 11:20:00,113.8,113.92,113.74,113.78,46239.0,112.7922,112.9112,112.7327,112.7724,46239.0
2018-01-26 11:30:00,113.79,113.82,113.63,113.7,37959.0,112.7823,112.812,112.6237,112.6931,37959.0
2018-01-26 11:40:00,113.69,113.7,113.61,113.62,25548.0,112.6832,112.6931,112.6039,112.6138,25548.0
2018-01-26 11:50:00,113.63,113.64,113.47,113.6,43716.0,112.6237,112.6336,112.4651,112.594,43716.0
2018-01-26 12:00:00,113.59,113.65,113.39,113.42,57493.0,112.5841,112.6435,112.3858,112.4156,57493.0
2018-01-26 12:10:00,113.41,113.42,113.24,113.29,48961.0,112.4057,112.4156,112.2372,112.2867,48961.0
2018-01-26 12:20:00,113.29,113.38,113.26,113.27,50147.0,112.2867,112.3759,112.257,112.2669,50147.0
2018-01-26 12:30:00,113.27,113.33,113.24,113.33,58931.0,112.2669,112.3264,112.2372,112.3264,58931.0
2018-01-26 12:40:00,113.33,113.43,113.25,113.39,48339.0,112.3264,112.4255,112.2471,112.3858,48339.0
2018-01-26 12:50:00,113.38,113.46,113.35,113.38,73385.0,112.3759,112.4552,112.3462,112.3759,73385.0
2018-01-26 13:00:00,113.4,113.46,113.36,113.39,29860.0,112.3958,112.4552,112.3561,112.3858,29860.0
2018-01-26 13:10:00,113.38,113.49,113.32,113.4,74236.0,112.3759,112.485,112.3165,112.3958,74236.0
2018-01-26 13:20:00,113.39,113.51,113.36,113.46,67553.0,112.3858,112.5048,112.3561,112.4552,67553.0
2018-01-26 13:30:00,113.47,113.55,113.46,113.49,35116.0,112.4651,112.5444,112.4552,112.485,35116.0
2018-01-26 13:40:00,113.48,113.56,113.41,113.56,42711.0,112.4751,112.5543,112.4057,112.5543,42711.0
2018-01-26 13:50:00,113.57,113.57,113.41,113.42,47138.0,112.5643,112.5643,112.4057,112.4156,47138.0
2018-01-26 14:00:00,113.41,113.43,113.17,113.22,86959.0,112.4057,112.4255,112.1678,112.2174,86959.0
2018-01-26 14:10:00,113.23,113.25,113.15,113.15,41632.0,112.2273,112.2471,112.148,112.148,41632.0
2018-01-26 14:20:00,113.16,113.18,113.03,113.18,48647.0,112.1579,112.1777,112.029,112.1777,48647.0
2018-01-26 14:30:00,113.17,113.27,113.16,113.23,59526.0,112.1678,112.2669,112.1579,112.2273,59526.0
2018-01-26 14:40:00,113.23,113.26,113.14,113.2,60785.0,112.2273,112.257,112.1381,112.1975,60785.0
2018-01-26 14:50:00,113.2,113.24,113.16,113.2,39054.0,112.1975,112.2372,112.1579,112.1975,39054.0
2018-01-26 15:00:00,113.2,113.43,113.18,113.41,50729.0,112.1975,112.4255,112.1777,112.4057,50729.0
2018-01-26 15:10:00,113.4,113.48,113.35,113.37,56701.0,112.3958,112.4751,112.3462,112.366,56701.0
2018-01-26 15:20:00,113.37,113.43,113.31,113.39,110513.0,112.366,112.4255,112.3066,112.3858,110513.0
2018-01-26 15:30:00,113.39,113.6,113.26,113.52,173512.0,112.3858,112.594,112.257,112.5147,173512.0
2018-01-26 15:40:00,113.53,113.7,113.5,113.66,236040.0,112.5246,112.6931,112.4949,112.6535,236040.0
2018-01-26 15:50:00,113.67,113.73,113.55,113.69,418210.0,112.6634,112.7228,112.5444,112.6832,418210.0
2018-01-29 09:30:00,113.7,114.06,113.31,114.05,119508.0,112.6931,113.0499,112.3066,113.04,119508.0
2018-01-29 09:40:00,114.05,114.41,114.04,114.14,62137.0,113.04,113.3968,113.0301,113.1292,62137.0
2018-01-29 09:50:00,114.14,114.25,114.0,114.24,56055.0,113.1292,113.2382,112.9904,113.2283,56055.0
2018-01-29 10:00:00,114.26,114.32,113.77,113.82,45755.0,113.2481,113.3076,112.7625,112.812,45755.0
2018-01-29 10:10:00,113.82,113.9,113.71,113.88,38045.0,112.812,112.8913,112.703,112.8715,38045.0
2018-01-29 10:20:00,113.88,113.92,113.7,113.77,28941.0,112.8715,112.9112,112.6931,112.7625,28941.0
2018-01-29 10:30:00,113.82,113.93,113.37,113.4,68919.0,112.812,112.9211,112.366,112.3958,68919.0
2018-01-29 10:40:00,113.4,113.47,113.19,113.3,42837.0,112.3958,112.4651,112.1876,112.2966,42837.0
2018-01-29 10:50:00,113.31,113.41,113.09,113.12,58831.0,112.3066,112.4057,112.0885,112.1182,58831.0
2018-01-29 11:00:00,113.12,113.16,112.96,112.99,47693.0,112.1182,112.1579,111.9597,111.9894,47693.0
2018-01-29 11:10:00,112.95,113.1,112.85,113.04,45595.0,111.9497,112.0984,111.8506,112.0389,45595.0
2018-01-29 11:20:00,113.04,113.37,113.04,113.21,39872.0,112.0389,112.366,112.0389,112.2074,39872.0
2018-01-29 11:30:00,113.21,113.44,113.1,113.44,59555.0,112.2074,112.4354,112.0984,112.4354,59555.0
2018-01-29 11:40:00,113.43,113.63,113.3,113.41,69147.0,112.4255,112.6237,112.2966,112.4057,69147.0
2018-01-29 11:50:00,113.42,113.59,113.41,113.41,25610.0,112.4156,112.5841,112.4057,112.4057,25610.0
2018-01-29 12:00:00,113.41,113.8,113.35,113.8,105286.0,112.4057,112.7922,112.3462,112.7922,105286.0
2018-01-29 12:10:00,113.82,113.95,113.71,113.94,106700.0,112.812,112.9409,112.703,112.931,106700.0
2018-01-29 12:20:00,113.94,113.97,113.82,113.87,37259.0,112.931,112.9607,112.812,112.8616,37259.0
2018-01-29 12:30:00,113.92,113.95,113.82,113.89,29483.0,112.9112,112.9409,112.812,112.8814,29483.0
2018-01-29 12:40:00,113.88,113.9,113.62,113.74,25103.0,112.8715,112.8913,112.6138,112.7327,25103.0
2018-01-29 12:50:00,113.73,113.98,113.72,113.93,24734.0,112.7228,112.9706,112.7129,112.9211,24734.0
2018-01-29 13:00:00,113.94,114.06,113.9,113.93,32214.0,112.931,113.0499,112.8913,112.9211,32214.0
2018-01-29 13:10:00,113.94,113.98,113.88,113.88,27795.0,112.931,112.9706,112.8715,112.8715,27795.0
2018-01-29 13:20:00,113.89,113.98,113.82,113.95,28467.0,112.8814,112.9706,112.812,112.9409,28467.0
2018-01-29 13:30:00,113.95,113.99,113.71,113.75,36976.0,112.9409,112.9805,112.703,112.7427,36976.0
2018-01-29 13:40:00,113.74,113.79,113.67,113.74,24878.0,112.7327,112.7823,112.6634,112.7327,24878.0
2018-01-29 13:50:00,113.72,113.85,113.7,113.85,26883.0,112.7129,112.8418,112.6931,112.8418,26883.0
2018-01-29 14:00:00,113.82,113.88,113.67,113.68,44014.0,112.812,112.8715,112.6634,112.6733,44014.0
2018-01-29 14:10:00,113.68,113.88,113.63,113.77,40464.0,112.6733,112.8715,112.6237,112.7625,40464.0
2018-01-29 14:20:00,113.78,113.85,113.63,113.65,35240.0,112.7724,112.8418,112.6237,112.6435,35240.0
2018-01-29 14:30:00,113.68,113.7,113.6,113.6,33781.0,112.6733,112.6931,112.594,112.594,33781.0
2018-01-29 14:40:00,113.6,113.66,113.53,113.62,32311.0,112.594,112.6535,112.5246,112.6138,32311.0
2018-01-29 14:50:00,113.61,113.76,113.56,113.73,27713.0,112.6039,112.7526,112.5543,112.7228,27713.0
2018-01-29 15:00:00,113.73,113.74,113.58,113.59,67578.0,112.7228,112.7327,112.5742,112.5841,67578.0
2018-01-29 15:10:00,113.6,113.7,113.56,113.65,32689.0,112.594,112.6931,112.5543,112.6435,32689.0
2018-01-29 15:20:00,113.64,113.66,113.33,113.34,63489.0,112.6336,112.6535,112.3264,112.3363,63489.0
2018-01-29 15:30:00,113.34,113.48,113.28,113.28,94106.0,112.3363,112.4751,112.2768,112.2768,94106.0
2018-01-29 15:40:00,113.28,113.33,113.12,113.13,100029.0,112.2768,112.3264,112.1182,112.1281,100029.0
2018-01-29 15:50:00,113.13,113.6,113.13,113.3,272813.0,112.1281,112.594,112.1281,112.2966,272813.0
2018-01-30 09:30:00,112.42,113.05,111.84,112.96,167554.0,111.4244,112.0489,110.8496,111.9597,167554.0
2018-01-30 09:40:00,112.98,113.38,112.48,112.52,86431.0,111.9795,112.3759,111.4839,111.5236,86431.0
2018-01-30 09:50:00,112.53,112.93,112.44,112.51,96496.0,111.5335,111.9299,111.4443,111.5136,96496.0
2018-01-30 10:00:00,112.46,112.71,112.33,112.34,135361.0,111.4641,111.7119,111.3352,111.3451,135361.0
2018-01-30 10:10:00,112.34,112.61,112.24,112.4,143670.0,111.3451,111.6128,111.246,111.4046,143670.0
2018-01-30 10:20:00,112.39,112.65,112.35,112.57,72699.0,111.3947,111.6524,111.3551,111.5731,72699.0
2018-01-30 10:30:00,112.58,112.92,112.58,112.89,84268.0,111.583,111.92,111.583,111.8903,84268.0
2018-01-30 10:40:00,112.88,112.91,112.63,112.63,74983.0,111.8804,111.9101,111.6326,111.6326,74983.0
2018-01-30 10:50:00,112.64,113.37,112.58,113.33,60017.0,111.6425,112.366,111.583,112.3264,60017.0
2018-01-30 11:00:00,113.34,113.45,113.26,113.37,63011.0,112.3363,112.4453,112.257,112.366,63011.0
2018-01-30 11:10:00,113.39,113.44,113.18,113.18,62583.0,112.3858,112.4354,112.1777,112.1777,62583.0
2018-01-30 11:20:00,113.19,113.27,113.0,113.01,47632.0,112.1876,112.2669,111.9993,112.0092,47632.0
2018-01-30 11:30:00,113.01,113.23,112.97,112.98,55848.0,112.0092,112.2273,111.9696,111.9795,55848.0
2018-01-30 11:40:00,112.99,113.17,112.91,113.0,55859.0,111.9894,112.1678,111.9101,111.9993,55859.0
2018-01-30 11:50:00,112.99,113.15,112.77,112.78,46428.0,111.9894,112.148,111.7713,111.7812,46428.0
2018-01-30 12:00:00,112.79,112.98,112.76,112.97,37447.0,111.7912,111.9795,111.7614,111.9696,37447.0
2018-01-30 12:10:00,112.95,113.06,112.91,112.96,37157.0,111.9497,112.0588,111.9101,111.9597,37157.0
2018-01-30 12:20:00,112.94,112.98,112.72,112.73,61473.0,111.9398,111.9795,111.7218,111.7317,61473.0
2018-01-30 12:30:00,112.71,112.82,112.6,112.61,34915.0,111.7119,111.8209,111.6028,111.6128,34915.0
2018-01-30 12:40:00,112.62,112.76,112.44,112.44,58815.0,111.6227,111.7614,111.4443,111.4443,58815.0
2018-01-30 12:50:00,112.45,112.59,112.37,112.5,44701.0,111.4542,111.5929,111.3749,111.5037,44701.0
2018-01-30 13:00:00,112.5,112.5,112.23,112.44,42393.0,111.5037,111.5037,111.2361,111.4443,42393.0
2018-01-30 13:10:00,112.43,112.56,112.41,112.47,23746.0,111.4343,111.5632,111.4145,111.474,23746.0
2018-01-30 13:20:00,112.46,112.66,112.39,112.61,26997.0,111.4641,111.6623,111.3947,111.6128,26997.0
2018-01-30 13:30:00,112.62,112.82,112.58,112.77,37320.0,111.6227,111.8209,111.583,111.7713,37320.0
2018-01-30 13:40:00,112.78,112.84,112.65,112.76,33785.0,111.7812,111.8407,111.6524,111.7614,33785.0
2018-01-30 13:50:00,112.74,112.82,112.73,112.76,31898.0,111.7416,111.8209,111.7317,111.7614,31898.0
2018-01-30 14:00:00,112.76,112.9,112.74,112.8,37337.0,111.7614,111.9002,111.7416,111.8011,37337.0
2018-01-30 14:10:00,112.8,112.89,112.54,112.61,50925.0,111.8011,111.8903,111.5434,111.6128,50925.0
2018-01-30 14:20:00,112.62,112.63,112.36,112.45,44105.0,111.6227,111.6326,111.365,111.4542,44105.0
2018-01-30 14:30:00,112.46,112.5,112.3,112.37,48188.0,111.4641,111.5037,111.3055,111.3749,48188.0
2018-01-30 14:40:00,112.37,112.4,112.24,112.28,44127.0,111.3749,111.4046,111.246,111.2857,44127.0
2018-01-30 14:50:00,112.28,112.28,112.12,112.27,71065.0,111.2857,111.2857,111.1271,111.2758,71065.0
2018-01-30 15:00:00,112.27,112.42,112.14,112.36,50426.0,111.2758,111.4244,111.1469,111.365,50426.0
2018-01-30 15:10:00,112.36,112.59,112.35,112.48,59992.0,111.365,111.5929,111.3551,111.4839,59992.0
2018-01-30 15:20:00,112.47,112.55,112.27,112.29,108983.0,111.474,111.5533,111.2758,111.2956,108983.0
2018-01-30 15:30:00,112.3,112.45,112.25,112.37,101984.0,111.3055,111.4542,111.2559,111.3749,101984.0
2018-01-30 15:40:00,112.37,112.44,112.28,112.34,109174.0,111.3749,111.4443,111.2857,111.3451,109174.0
2018-01-30 15:50:00,112.34,112.55,112.2,112.23,399049.0,111.3451,111.5533,111.2064,111.2361,399049.0
2018-01-31 09:30:00,113.06,113.48,112.64,113.41,124136.0,112.0588,112.4751,111.6425,112.4057,124136.0
2018-01-31 09:40:00,113.42,113.63,113.18,113.36,58184.0,112.4156,112.6237,112.1777,112.3561,58184.0
2018-01-31 09:50:00,113.35,113.63,113.31,113.56,58988.0,112.3462,112.6237,112.3066,112.5543,58988.0
2018-01-31 10:00:00,113.52,114.05,113.47,114.01,68074.0,112.5147,113.04,112.4651,113.0004,68074.0
2018-01-31 10:10:00,114.04,114.15,113.91,114.06,121676.0,113.0301,113.1391,112.9012,113.0499,121676.0
2018-01-31 10:20:00,114.06,114.21,113.92,113.93,60118.0,113.0499,113.1986,112.9112,112.9211,60118.0
2018-01-31 10:30:00,113.93,114.17,113.8,114.1,74961.0,112.9211,113.1589,112.7922,113.0896,74961.0
2018-01-31 10:40:00,114.13,114.14,113.92,114.08,80860.0,113.1193,113.1292,112.9112,113.0697,80860.0
2018-01-31 10:50:00,114.08,114.29,113.98,114.04,46577.0,113.0697,113.2779,112.9706,113.0301,46577.0
2018-01-31 11:00:00,114.02,114.23,113.97,114.08,41971.0,113.0103,113.2184,112.9607,113.0697,41971.0
2018-01-31 11:10:00,114.08,114.27,114.0,114.06,34841.0,113.0697,113.2581,112.9904,113.0499,34841.0
2018-01-31 11:20:00,114.05,114.17,113.96,114.06,28741.0,113.04,113.1589,112.9508,113.0499,28741.0
2018-01-31 11:30:00,114.01,114.36,114.0,114.36,35791.0,113.0004,113.3473,112.9904,113.3473,35791.0
2018-01-31 11:40:00,114.36,114.41,114.23,114.4,36116.0,113.3473,113.3968,113.2184,113.3869,36116.0
2018-01-31 11:50:00,114.39,114.39,114.11,114.14,26124.0,113.377,113.377,113.0995,113.1292,26124.0
2018-01-31 12:00:00,114.15,114.25,114.08,114.23,39816.0,113.1391,113.2382,113.0697,113.2184,39816.0
2018-01-31 12:10:00,114.22,114.29,114.17,114.21,70669.0,113.2085,113.2779,113.1589,113.1986,70669.0
2018-01-31 12:20:00,114.22,114.33,114.1,114.26,87824.0,113.2085,113.3175,113.0896,113.2481,87824.0
2018-01-31 12:30:00,114.27,114.34,114.21,114.29,34134.0,113.2581,113.3274,113.1986,113.2779,34134.0
2018-01-31 12:40:00,114.29,114.33,114.17,114.19,49364.0,113.2779,113.3175,113.1589,113.1788,49364.0
2018-01-31 12:50:00,114.19,114.25,114.07,114.14,36010.0,113.1788,113.2382,113.0598,113.1292,36010.0
2018-01-31 13:00:00,114.15,114.25,114.14,114.16,24139.0,113.1391,113.2382,113.1292,113.149,24139.0
2018-01-31 13:10:00,114.14,114.29,114.13,114.26,26745.0,113.1292,113.2779,113.1193,113.2481,26745.0
2018-01-31 13:20:00,114.26,114.52,114.25,114.49,26973.0,113.2481,113.5058,113.2382,113.4761,26973.0
2018-01-31 13:30:00,114.49,114.52,114.23,114.25,36503.0,113.4761,113.5058,113.2184,113.2382,36503.0
2018-01-31 13:40:00,114.25,114.27,114.2,114.24,59215.0,113.2382,113.2581,113.1887,113.2283,59215.0
2018-01-31 13:50:00,114.26,114.31,114.05,114.06,203060.0,113.2481,113.2977,113.04,113.0499,203060.0
2018-01-31 14:00:00,114.07,114.3,113.93,114.13,37914.0,113.0598,113.2878,112.9211,113.1193,37914.0
2018-01-31 14:10:00,114.12,114.16,113.85,114.01,59122.0,113.1094,113.149,112.8418,113.0004,59122.0
2018-01-31 14:20:00,114.0,114.0,113.62,113.81,46217.0,112.9904,112.9904,112.6138,112.8021,46217.0
2018-01-31 14:30:00,113.79,113.81,113.43,113.54,63126.0,112.7823,112.8021,112.4255,112.5345,63126.0
2018-01-31 14:40:00,113.55,113.76,113.43,113.46,52139.0,112.5444,112.7526,112.4255,112.4552,52139.0
2018-01-31 14:50:00,113.48,113.69,113.41,113.64,52101.0,112.4751,112.6832,112.4057,112.6336,52101.0
2018-01-31 15:00:00,113.63,113.65,113.26,113.44,70772.0,112.6237,112.6435,112.257,112.4354,70772.0
2018-01-31 15:10:00,113.45,113.61,113.41,113.54,108151.0,112.4453,112.6039,112.4057,112.5345,108151.0
2018-01-31 15:20:00,113.54,113.84,113.54,113.83,73011.0,112.5345,112.8319,112.5345,112.822,73011.0
2018-01-31 15:30:00,113.82,114.15,113.78,114.11,125935.0,112.812,113.1391,112.7724,113.0995,125935.0
2018-01-31 15:40:00,114.11,114.33,114.11,114.16,139942.0,113.0995,113.3175,113.0995,113.149,139942.0
2018-01-31 15:50:00,114.14,114.19,113.95,113.99,400626.0,113.1292,113.1788,112.9409,112.9805,400626.0
2018-02-01 09:30:00,113.3,113.76,112.95,113.4,173661.0,112.2966,112.7526,111.9497,112.3958,173661.0
2018-02-01 09:40:00,113.38,113.51,112.82,113.06,105544.0,112.3759,112.5048,111.8209,112.0588,105544.0
2018-02-01 09:50:00,113.05,113.52,112.96,113.22,97902.0,112.0489,112.5147,111.9597,112.2174,97902.0
2018-02-01 10:00:00,113.27,113.46,113.04,113.14,93710.0,112.2669,112.4552,112.0389,112.1381,93710.0
2018-02-01 10:10:00,113.15,113.26,112.92,113.26,70249.0,112.148,112.257,111.92,112.257,70249.0
2018-02-01 10:20:00,113.27,113.28,112.87,112.92,66965.0,112.2669,112.2768,111.8705,111.92,66965.0
2018-02-01 10:30:00,112.93,113.49,112.89,113.48,66281.0,111.9299,112.485,111.8903,112.4751,66281.0
2018-02-01 10:40:00,113.49,113.76,113.49,113.66,58165.0,112.485,112.7526,112.485,112.6535,58165.0
2018-02-01 10:50:00,113.66,113.94,113.66,113.84,79198.0,112.6535,112.931,112.6535,112.8319,79198.0
2018-02-01 11:00:00,113.84,113.91,113.52,113.61,43051.0,112.8319,112.9012,112.5147,112.6039,43051.0
2018-02-01 11:10:00,113.61,113.66,113.42,113.65,33737.0,112.6039,112.6535,112.4156,112.6435,33737.0
2018-02-01 11:20:00,113.7,113.75,113.33,113.41,49375.0,112.6931,112.7427,112.3264,112.4057,49375.0
2018-02-01 11:30:00,113.4,113.58,113.36,113.47,58576.0,112.3958,112.5742,112.3561,112.4651,58576.0
2018-02-01 11:40:00,113.43,113.61,113.37,113.55,32631.0,112.4255,112.6039,112.366,112.5444,32631.0
2018-02-01 11:50:00,113.54,113.72,113.47,113.66,46203.0,112.5345,112.7129,112.4651,112.6535,46203.0
2018-02-01 12:00:00,113.67,113.76,113.28,113.33,50609.0,112.6634,112.7526,112.2768,112.3264,50609.0
2018-02-01 12:10:00,113.32,113.41,113.23,113.4,50695.0,112.3165,112.4057,112.2273,112.3958,50695.0
2018-02-01 12:20:00,113.41,113.81,113.35,113.7,83738.0,112.4057,112.8021,112.3462,112.6931,83738.0
2018-02-01 12:30:00,113.69,113.69,113.53,113.64,60654.0,112.6832,112.6832,112.5246,112.6336,60654.0
2018-02-01 12:40:00,113.64,113.74,113.6,113.71,59648.0,112.6336,112.7327,112.594,112.703,59648.0
2018-02-01 12:50:00,113.71,113.98,113.67,113.93,65460.0,112.703,112.9706,112.6634,112.9211,65460.0
2018-02-01 13:00:00,113.93,114.14,113.88,114.09,91353.0,112.9211,113.1292,112.8715,113.0796,91353.0
2018-02-01 13:10:00,114.1,114.21,114.07,114.18,59316.0,113.0896,113.1986,113.0598,113.1689,59316.0
2018-02-01 13:20:00,114.17,114.27,114.09,114.09,55185.0,113.1589,113.2581,113.0796,113.0796,55185.0
2018-02-01 13:30:00,114.09,114.15,113.92,114.0,43039.0,113.0796,113.1391,112.9112,112.9904,43039.0
2018-02-01 13:40:00,114.0,114.01,113.77,113.83,64259.0,112.9904,113.0004,112.7625,112.822,64259.0
2018-02-01 13:50:00,113.83,113.93,113.44,113.45,69661.0,112.822,112.9211,112.4354,112.4453,69661.0
2018-02-01 14:00:00,113.48,113.64,113.42,113.56,64057.0,112.4751,112.6336,112.4156,112.5543,64057.0
2018-02-01 14:10:00,113.57,113.62,113.35,113.37,68295.0,112.5643,112.6138,112.3462,112.366,68295.0
2018-02-01 14:20:00,113.37,113.5,113.11,113.46,52202.0,112.366,112.4949,112.1083,112.4552,52202.0
2018-02-01 14:30:00,113.48,113.56,113.27,113.53,77435.0,112.4751,112.5543,112.2669,112.5246,77435.0
2018-02-01 14:40:00,113.52,113.61,113.4,113.5,39028.0,112.5147,112.6039,112.3958,112.4949,39028.0
2018-02-01 14:50:00,113.49,113.51,113.39,113.47,35241.0,112.485,112.5048,112.3858,112.4651,35241.0
2018-02-01 15:00:00,113.47,113.5,113.37,113.38,55791.0,112.4651,112.4949,112.366,112.3759,55791.0
2018-02-01 15:10:00,113.38,113.42,113.15,113.15,57257.0,112.3759,112.4156,112.148,112.148,57257.0
2018-02-01 15:20:00,113.15,113.22,112.97,112.99,62871.0,112.148,112.2174,111.9696,111.9894,62871.0
2018-02-01 15:30:00,112.99,113.02,112.67,112.67,134071.0,111.9894,112.0191,111.6722,111.6722,134071.0
2018-02-01 15:40:00,112.67,112.87,112.53,112.81,149023.0,111.6722,111.8705,111.5335,111.811,149023.0
2018-02-01 15:50:00,112.82,112.99,112.59,112.74,483925.0,111.8209,111.9894,111.5929,111.7416,483925.0
2018-02-02 09:30:00,112.03,112.11,111.28,111.47,162635.0,111.0379,111.1172,110.2945,110.4829,162635.0
2018-02-02 09:40:00,111.48,112.22,111.28,112.0,105707.0,110.4928,111.2262,110.2945,111.0082,105707.0
2018-02-02 09:50:00,111.98,112.01,111.48,111.61,167954.0,110.9883,111.0181,110.4928,110.6216,167954.0
2018-02-02 10:00:00,111.61,111.67,110.73,111.05,219061.0,110.6216,110.6811,109.7494,110.0666,219061.0
2018-02-02 10:10:00,111.05,111.47,110.94,111.39,71868.0,110.0666,110.4829,109.9575,110.4036,71868.0
2018-02-02 10:20:00,111.39,111.58,111.23,111.5,106693.0,110.4036,110.5919,110.245,110.5126,106693.0
2018-02-02 10:30:00,111.5,111.79,111.35,111.68,111944.0,110.5126,110.8,110.3639,110.691,111944.0
2018-02-02 10:40:00,111.68,112.05,111.68,112.01,67975.0,110.691,111.0577,110.691,111.0181,67975.0
2018-02-02 10:50:00,112.01,112.35,111.9,111.95,87406.0,111.0181,111.3551,110.909,110.9586,87406.0
2018-02-02 11:00:00,111.93,112.07,111.83,112.07,39098.0,110.9388,111.0775,110.8397,111.0775,39098.0
2018-02-02 11:10:00,112.07,112.16,111.74,111.78,40604.0,111.0775,111.1667,110.7505,110.7901,40604.0
2018-02-02 11:20:00,111.75,111.87,111.63,111.71,37923.0,110.7604,110.8793,110.6414,110.7207,37923.0
2018-02-02 11:30:00,111.7,111.83,111.54,111.83,58918.0,110.7108,110.8397,110.5522,110.8397,58918.0
2018-02-02 11:40:00,111.83,111.94,111.7,111.81,42801.0,110.8397,110.9487,110.7108,110.8198,42801.0
2018-02-02 11:50:00,111.82,111.99,111.7,111.74,42433.0,110.8298,110.9982,110.7108,110.7505,42433.0
2018-02-02 12:00:00,111.72,111.84,111.69,111.75,53059.0,110.7306,110.8496,110.7009,110.7604,53059.0
2018-02-02 12:10:00,111.76,112.05,111.73,112.05,47189.0,110.7703,111.0577,110.7405,111.0577,47189.0
2018-02-02 12:20:00,112.05,112.24,111.88,112.22,35240.0,111.0577,111.246,110.8892,111.2262,35240.0
2018-02-02 12:30:00,112.21,112.21,111.98,111.98,35215.0,111.2163,111.2163,110.9883,110.9883,35215.0
2018-02-02 12:40:00,111.99,112.08,111.79,111.82,40859.0,110.9982,111.0874,110.8,110.8298,40859.0
2018-02-02 12:50:00,111.82,111.94,111.77,111.87,29001.0,110.8298,110.9487,110.7802,110.8793,29001.0
2018-02-02 13:00:00,111.87,111.92,111.77,111.87,39881.0,110.8793,110.9289,110.7802,110.8793,39881.0
2018-02-02 13:10:00,111.86,111.94,111.78,111.78,28961.0,110.8694,110.9487,110.7901,110.7901,28961.0
2018-02-02 13:20:00,111.78,111.8,111.54,111.68,60500.0,110.7901,110.8099,110.5522,110.691,60500.0
2018-02-02 13:30:00,111.68,111.79,111.61,111.64,58064.0,110.691,110.8,110.6216,110.6513,58064.0
2018-02-02 13:40:00,111.64,111.65,111.41,111.42,49552.0,110.6513,110.6613,110.4234,110.4333,49552.0
2018-02-02 13:50:00,111.43,111.58,111.42,111.52,37497.0,110.4432,110.5919,110.4333,110.5324,37497.0
2018-02-02 14:00:00,111.52,111.56,111.4,111.46,40250.0,110.5324,110.5721,110.4135,110.4729,40250.0
2018-02-02 14:10:00,111.43,111.43,111.12,111.21,46371.0,110.4432,110.4432,110.136,110.2252,46371.0
2018-02-02 14:20:00,111.21,111.33,111.05,111.13,66303.0,110.2252,110.3441,110.0666,110.1459,66303.0
2018-02-02 14:30:00,111.12,111.4,111.12,111.18,45347.0,110.136,110.4135,110.136,110.1954,45347.0
2018-02-02 14:40:00,111.19,111.37,111.12,111.17,51310.0,110.2053,110.3837,110.136,110.1855,51310.0
2018-02-02 14:50:00,111.19,111.19,110.91,111.02,69979.0,110.2053,110.2053,109.9278,110.0368,69979.0
2018-02-02 15:00:00,111.05,111.06,110.71,110.71,78698.0,110.0666,110.0765,109.7296,109.7296,78698.0
2018-02-02 15:10:00,110.71,111.19,110.71,111.05,73512.0,109.7296,110.2053,109.7296,110.0666,73512.0
2018-02-02 15:20:00,111.07,111.26,111.05,111.05,58201.0,110.0864,110.2747,110.0666,110.0666,58201.0
2018-02-02 15:30:00,111.05,111.19,110.8,111.13,109531.0,110.0666,110.2053,109.8188,110.1459,109531.0
2018-02-02 15:40:00,111.13,111.13,110.86,110.88,210813.0,110.1459,110.1459,109.8783,109.8981,210813.0
2018-02-02 15:50:00,110.89,111.06,110.77,110.84,368396.0,109.908,110.0765,109.789,109.8584,368396.0
2018-02-05 09:30:00,109.15,110.07,107.5,109.58,334056.0,108.1834,109.0952,106.548,108.6096,334056.0
2018-02-05 09:40:00,109.64,110.12,109.59,110.03,123718.0,108.6691,109.1448,108.6195,109.0556,123718.0
2018-02-05 09:50:00,110.02,110.4,109.85,110.19,98554.0,109.0457,109.4223,108.8772,109.2142,98554.0
2018-02-05 10:00:00,110.15,110.57,109.9,110.55,113469.0,109.1745,109.5908,108.9268,109.571,113469.0
2018-02-05 10:10:00,110.53,111.35,110.49,111.19,142332.0,109.5512,110.3639,109.5115,110.2053,142332.0
2018-02-05 10:20:00,111.16,111.61,111.1,111.36,77648.0,110.1756,110.6216,110.1161,110.3738,77648.0
2018-02-05 10:30:00,111.3,111.34,110.76,110.79,72701.0,110.3144,110.354,109.7791,109.8089,72701.0
2018-02-05 10:40:00,110.8,111.6,110.79,111.31,65727.0,109.8188,110.6117,109.8089,110.3243,65727.0
2018-02-05 10:50:00,111.27,111.27,110.88,110.92,61975.0,110.2846,110.2846,109.8981,109.9377,61975.0
2018-02-05 11:00:00,110.96,111.17,110.87,110.94,233528.0,109.9774,110.1855,109.8882,109.9575,233528.0
2018-02-05 11:10:00,110.95,111.07,110.82,110.84,51620.0,109.9675,110.0864,109.8386,109.8584,51620.0
2018-02-05 11:20:00,110.87,111.2,110.76,111.03,55581.0,109.8882,110.2152,109.7791,110.0467,55581.0
2018-02-05 11:30:00,111.03,111.03,110.8,110.84,37231.0,110.0467,110.0467,109.8188,109.8584,37231.0
2018-02-05 11:40:00,110.83,111.0,110.78,110.9,66137.0,109.8485,110.017,109.799,109.9179,66137.0
2018-02-05 11:50:00,110.88,111.27,110.88,111.15,65671.0,109.8981,110.2846,109.8981,110.1657,65671.0
2018-02-05 12:00:00,111.15,111.21,110.95,110.97,79626.0,110.1657,110.2252,109.9675,109.9873,79626.0
2018-02-05 12:10:00,110.97,111.11,110.9,110.97,71815.0,109.9873,110.126,109.9179,109.9873,71815.0
2018-02-05 12:20:00,110.98,111.13,110.78,111.02,53011.0,109.9972,110.1459,109.799,110.0368,53011.0
2018-02-05 12:30:00,111.0,111.2,110.9,111.03,56028.0,110.017,110.2152,109.9179,110.0467,56028.0
2018-02-05 12:40:00,111.04,111.3,111.04,111.15,36659.0,110.0567,110.3144,110.0567,110.1657,36659.0
2018-02-05 12:50:00,111.14,111.17,110.83,110.86,41521.0,110.1558,110.1855,109.8485,109.8783,41521.0
2018-02-05 13:00:00,110.81,110.86,110.45,110.47,55362.0,109.8287,109.8783,109.4719,109.4917,55362.0
2018-02-05 13:10:00,110.46,110.68,110.32,110.36,50649.0,109.4818,109.6998,109.343,109.3827,50649.0
2018-02-05 13:20:00,110.34,110.52,110.25,110.42,49047.0,109.3629,109.5413,109.2737,109.4421,49047.0
2018-02-05 13:30:00,110.44,110.56,110.24,110.26,36138.0,109.462,109.5809,109.2637,109.2836,36138.0
2018-02-05 13:40:00,110.29,110.54,110.26,110.46,40918.0,109.3133,109.5611,109.2836,109.4818,40918.0
2018-02-05 13:50:00,110.47,110.92,110.43,110.91,43913.0,109.4917,109.9377,109.4521,109.9278,43913.0
2018-02-05 14:00:00,110.86,110.86,110.39,110.45,51864.0,109.8783,109.8783,109.4124,109.4719,51864.0
2018-02-05 14:10:00,110.45,110.59,110.14,110.35,51911.0,109.4719,109.6106,109.1646,109.3728,51911.0
2018-02-05 14:20:00,110.3,110.38,110.0,110.08,41872.0,109.3232,109.4025,109.0259,109.1052,41872.0
2018-02-05 14:30:00,110.02,110.09,109.64,109.83,82176.0,109.0457,109.1151,108.6691,108.8574,82176.0
2018-02-05 14:40:00,109.8,109.95,109.61,109.66,67405.0,108.8276,108.9763,108.6393,108.6889,67405.0
2018-02-05 14:50:00,109.69,109.69,109.19,109.34,102439.0,108.7186,108.7186,108.223,108.3717,102439.0
2018-02-05 15:00:00,109.33,109.42,108.05,108.11,140040.0,108.3618,108.451,107.0931,107.1526,140040.0
2018-02-05 15:10:00,108.1,109.67,107.71,109.33,175404.0,107.1427,108.6988,106.7561,108.3618,175404.0
2018-02-05 15:20:00,109.34,109.83,108.92,109.66,140764.0,108.3717,108.8574,107.9554,108.6889,140764.0
2018-02-05 15:30:00,109.68,109.79,108.84,108.87,138993.0,108.7087,108.8177,107.8761,107.9059,138993.0
2018-02-05 15:40:00,108.83,109.18,108.11,108.11,223443.0,107.8662,108.2131,107.1526,107.1526,223443.0
2018-02-05 15:50:00,108.1,108.45,107.61,107.61,421821.0,107.1427,107.4896,106.657,106.657,421821.0
2018-02-06 09:30:00,105.01,107.3,103.69,106.76,496961.0,104.0801,106.3498,102.7717,105.8146,496961.0
2018-02-06 09:40:00,106.8,108.16,106.62,108.01,289438.0,105.8542,107.2022,105.6758,107.0535,289438.0
2018-02-06 09:50:00,108.02,109.27,107.59,108.09,240229.0,107.0634,108.3023,106.6372,107.1328,240229.0
2018-02-06 10:00:00,108.19,109.46,107.78,107.97,143580.0,107.2319,108.4907,106.8255,107.0138,143580.0
2018-02-06 10:10:00,107.94,108.33,107.13,107.59,238809.0,106.9841,107.3707,106.1813,106.6372,238809.0
2018-02-06 10:20:00,107.67,108.1,107.24,107.68,160984.0,106.7165,107.1427,106.2903,106.7264,160984.0
2018-02-06 10:30:00,107.69,107.79,106.81,107.31,186148.0,106.7363,106.8354,105.8641,106.3597,186148.0
2018-02-06 10:40:00,107.31,107.96,106.93,107.72,141318.0,106.3597,107.0039,105.9831,106.7661,141318.0
2018-02-06 10:50:00,107.78,108.25,107.13,107.63,121580.0,106.8255,107.2914,106.1813,106.6769,121580.0
2018-02-06 11:00:00,107.63,107.63,107.02,107.45,114480.0,106.6769,106.6769,106.0723,106.4985,114480.0
2018-02-06 11:10:00,107.39,107.51,106.82,107.26,140274.0,106.439,106.5579,105.874,106.3101,140274.0
2018-02-06 11:20:00,107.21,107.46,106.8,107.18,109643.0,106.2606,106.5084,105.8542,106.2308,109643.0
2018-02-06 11:30:00,107.11,107.11,106.53,106.8,118631.0,106.1615,106.1615,105.5866,105.8542,118631.0
2018-02-06 11:40:00,106.76,107.14,106.75,107.11,65456.0,105.8146,106.1912,105.8046,106.1615,65456.0
2018-02-06 11:50:00,107.14,107.4,106.95,107.0,77954.0,106.1912,106.4489,106.0029,106.0524,77954.0
2018-02-06 12:00:00,107.04,108.04,107.04,107.77,124843.0,106.0921,107.0832,106.0921,106.8156,124843.0
2018-02-06 12:10:00,107.72,107.92,107.26,107.52,66987.0,106.7661,106.9643,106.3101,106.5678,66987.0
2018-02-06 12:20:00,107.6,108.0,107.08,107.97,105549.0,106.6471,107.0436,106.1317,107.0138,105549.0
2018-02-06 12:30:00,107.98,108.5,107.7,108.37,86099.0,107.0238,107.5392,106.7462,107.4103,86099.0
2018-02-06 12:40:00,108.34,108.5,107.62,107.76,125845.0,107.3806,107.5392,106.6669,106.8057,125845.0
2018-02-06 12:50:00,107.69,108.07,107.32,107.84,69886.0,106.7363,107.113,106.3696,106.885,69886.0
2018-02-06 13:00:00,107.76,107.89,107.2,107.25,61716.0,106.8057,106.9346,106.2507,106.3002,61716.0
2018-02-06 13:10:00,107.24,107.8,107.16,107.77,43268.0,106.2903,106.8454,106.211,106.8156,43268.0
2018-02-06 13:20:00,107.76,107.85,107.53,107.73,56418.0,106.8057,106.8949,106.5777,106.776,56418.0
2018-02-06 13:30:00,107.72,107.76,107.1,107.4,56807.0,106.7661,106.8057,106.1516,106.4489,56807.0
2018-02-06 13:40:00,107.45,107.51,107.09,107.2,68271.0,106.4985,106.5579,106.1416,106.2507,68271.0
2018-02-06 13:50:00,107.18,107.23,106.84,106.98,53998.0,106.2308,106.2804,105.8939,106.0326,53998.0
2018-02-06 14:00:00,106.99,107.24,106.71,106.77,62826.0,106.0425,106.2903,105.765,105.8245,62826.0
2018-02-06 14:10:00,106.73,107.3,106.61,106.67,85237.0,105.7848,106.3498,105.6659,105.7254,85237.0
2018-02-06 14:20:00,106.66,106.87,106.44,106.49,67618.0,105.7154,105.9236,105.4974,105.547,67618.0
2018-02-06 14:30:00,106.56,107.31,106.44,107.11,66008.0,105.6163,106.3597,105.4974,106.1615,66008.0
2018-02-06 14:40:00,107.12,107.76,106.96,107.71,59455.0,106.1714,106.8057,106.0128,106.7561,59455.0
2018-02-06 14:50:00,107.73,108.47,107.67,108.4,77019.0,106.776,107.5094,106.7165,107.44,77019.0
2018-02-06 15:00:00,108.42,109.04,108.27,109.01,89082.0,107.4599,108.0744,107.3112,108.0446,89082.0
2018-02-06 15:10:00,108.98,109.0,108.34,108.41,107754.0,108.0149,108.0347,107.3806,107.4499,107754.0
2018-02-06 15:20:00,108.4,108.87,108.16,108.81,104076.0,107.44,107.9059,107.2022,107.8464,104076.0
2018-02-06 15:30:00,108.79,109.52,108.47,109.52,225805.0,107.8266,108.5501,107.5094,108.5501,225805.0
2018-02-06 15:40:00,109.54,109.62,108.93,109.03,206620.0,108.5699,108.6492,107.9653,108.0645,206620.0
2018-02-06 15:50:00,109.03,109.59,108.81,109.59,369783.0,108.0645,108.6195,107.8464,108.6195,369783.0
2018-02-07 09:30:00,109.07,109.63,108.81,109.39,161675.0,108.1041,108.6591,107.8464,108.4213,161675.0
2018-02-07 09:40:00,109.34,109.84,109.22,109.43,78172.0,108.3717,108.8673,108.2528,108.4609,78172.0
2018-02-07 09:50:00,109.49,110.15,109.46,110.05,136763.0,108.5204,109.1745,108.4907,109.0754,136763.0
2018-02-07 10:00:00,110.07,111.04,110.06,111.02,193777.0,109.0952,110.0567,109.0853,110.0368,193777.0
2018-02-07 10:10:00,111.0,111.34,110.88,111.34,238971.0,110.017,110.354,109.8981,110.354,238971.0
2018-02-07 10:20:00,111.33,111.35,110.76,110.83,113300.0,110.3441,110.3639,109.7791,109.8485,113300.0
2018-02-07 10:30:00,110.86,111.36,110.81,111.33,108380.0,109.8783,110.3738,109.8287,110.3441,108380.0
2018-02-07 10:40:00,111.33,111.36,111.1,111.3,130103.0,110.3441,110.3738,110.1161,110.3144,130103.0
2018-02-07 10:50:00,111.33,111.71,111.3,111.65,117942.0,110.3441,110.7207,110.3144,110.6613,117942.0
2018-02-07 11:00:00,111.65,112.22,111.65,112.11,149311.0,110.6613,111.2262,110.6613,111.1172,149311.0
2018-02-07 11:10:00,112.12,112.29,111.97,112.1,98746.0,111.1271,111.2956,110.9784,111.1073,98746.0
2018-02-07 11:20:00,112.11,112.2,112.02,112.09,104401.0,111.1172,111.2064,111.028,111.0974,104401.0
2018-02-07 11:30:00,112.07,112.14,111.7,111.88,89548.0,111.0775,111.1469,110.7108,110.8892,89548.0
2018-02-07 11:40:00,111.89,112.02,111.8,111.81,58384.0,110.8991,111.028,110.8099,110.8198,58384.0
2018-02-07 11:50:00,111.76,111.93,111.59,111.89,96681.0,110.7703,110.9388,110.6018,110.8991,96681.0
2018-02-07 12:00:00,111.91,112.06,111.7,111.75,78935.0,110.919,111.0676,110.7108,110.7604,78935.0
2018-02-07 12:10:00,111.75,111.8,111.46,111.52,45807.0,110.7604,110.8099,110.4729,110.5324,45807.0
2018-02-07 12:20:00,111.53,111.61,111.39,111.51,44608.0,110.5423,110.6216,110.4036,110.5225,44608.0
2018-02-07 12:30:00,111.5,111.52,111.01,111.04,60635.0,110.5126,110.5324,110.0269,110.0567,60635.0
2018-02-07 12:40:00,111.03,111.19,110.71,110.86,61849.0,110.0467,110.2053,109.7296,109.8783,61849.0
2018-02-07 12:50:00,110.82,110.97,110.76,110.83,40471.0,109.8386,109.9873,109.7791,109.8485,40471.0
2018-02-07 13:00:00,110.86,111.01,110.5,110.64,82450.0,109.8783,110.0269,109.5214,109.6602,82450.0
2018-02-07 13:10:00,110.67,110.71,110.19,110.68,42008.0,109.6899,109.7296,109.2142,109.6998,42008.0
2018-02-07 13:20:00,110.72,110.75,110.22,110.56,55663.0,109.7395,109.7692,109.2439,109.5809,55663.0
2018-02-07 13:30:00,110.44,111.0,110.34,110.86,68446.0,109.462,110.017,109.3629,109.8783,68446.0
2018-02-07 13:40:00,110.9,111.0,110.68,110.68,29099.0,109.9179,110.017,109.6998,109.6998,29099.0
2018-02-07 13:50:00,110.66,110.76,110.53,110.64,30705.0,109.68,109.7791,109.5512,109.6602,30705.0
2018-02-07 14:00:00,110.64,110.7,110.19,110.19,37388.0,109.6602,109.7197,109.2142,109.2142,37388.0
2018-02-07 14:10:00,110.23,110.5,110.23,110.43,30672.0,109.2538,109.5214,109.2538,109.4521,30672.0
2018-02-07 14:20:00,110.46,110.6,110.35,110.54,30085.0,109.4818,109.6206,109.3728,109.5611,30085.0
2018-02-07 14:30:00,110.56,110.65,110.4,110.42,29357.0,109.5809,109.6701,109.4223,109.4421,29357.0
2018-02-07 14:40:00,110.42,110.43,109.96,110.09,51690.0,109.4421,109.4521,108.9862,109.1151,51690.0
2018-02-07 14:50:00,110.09,110.38,109.81,110.37,68742.0,109.1151,109.4025,108.8376,109.3926,68742.0
2018-02-07 15:00:00,110.37,110.77,110.29,110.63,68865.0,109.3926,109.789,109.3133,109.6503,68865.0
2018-02-07 15:10:00,110.64,110.95,110.63,110.67,72138.0,109.6602,109.9675,109.6503,109.6899,72138.0
2018-02-07 15:20:00,110.66,111.05,110.63,111.05,63742.0,109.68,110.0666,109.6503,110.0666,63742.0
2018-02-07 15:30:00,111.03,111.36,111.01,111.2,174216.0,110.0467,110.3738,110.0269,110.2152,174216.0
2018-02-07 15:40:00,111.2,111.31,110.62,110.74,169977.0,110.2152,110.3243,109.6404,109.7593,169977.0
2018-02-07 15:50:00,110.74,110.76,110.01,110.03,315816.0,109.7593,109.7791,109.0358,109.0556,315816.0
2018-02-08 09:30:00,110.1,110.18,109.4,109.79,129420.0,109.125,109.2043,108.4312,108.8177,129420.0
2018-02-08 09:40:00,109.78,109.85,108.68,109.19,136324.0,108.8078,108.8772,107.7176,108.223,136324.0
2018-02-08 09:50:00,109.16,109.52,108.85,109.22,111700.0,108.1933,108.5501,107.8861,108.2528,111700.0
2018-02-08 10:00:00,109.2,109.26,108.82,109.21,133249.0,108.233,108.2924,107.8563,108.2429,133249.0
2018-02-08 10:10:00,109.18,109.19,108.69,108.7,56987.0,108.2131,108.223,107.7275,107.7374,56987.0
2018-02-08 10:20:00,108.71,108.78,107.99,107.99,99555.0,107.7473,107.8167,107.0337,107.0337,99555.0
2018-02-08 10:30:00,107.98,108.28,107.93,108.19,160507.0,107.0238,107.3211,106.9742,107.2319,160507.0
2018-02-08 10:40:00,108.19,108.31,107.77,107.93,79762.0,107.2319,107.3508,106.8156,106.9742,79762.0
2018-02-08 10:50:00,107.9,108.04,107.51,107.53,274938.0,106.9445,107.0832,106.5579,106.5777,274938.0
2018-02-08 11:00:00,107.53,108.04,107.36,107.75,125965.0,106.5777,107.0832,106.4092,106.7958,125965.0
2018-02-08 11:10:00,107.74,107.94,107.39,107.48,73448.0,106.7859,106.9841,106.439,106.5282,73448.0
2018-02-08 11:20:00,107.5,107.57,106.86,107.15,136597.0,106.548,106.6174,105.9137,106.2011,136597.0
2018-02-08 11:30:00,107.13,107.91,107.05,107.85,76772.0,106.1813,106.9544,106.102,106.8949,76772.0
2018-02-08 11:40:00,107.83,107.83,107.34,107.4,68275.0,106.8751,106.8751,106.3894,106.4489,68275.0
2018-02-08 11:50:00,107.4,107.95,107.4,107.43,73054.0,106.4489,106.994,106.4489,106.4786,73054.0
2018-02-08 12:00:00,107.48,107.83,107.38,107.38,53482.0,106.5282,106.8751,106.4291,106.4291,53482.0
2018-02-08 12:10:00,107.34,107.45,107.11,107.11,42313.0,106.3894,106.4985,106.1615,106.1615,42313.0
2018-02-08 12:20:00,107.12,107.12,106.57,106.66,83833.0,106.1714,106.1714,105.6262,105.7154,83833.0
2018-02-08 12:30:00,106.67,106.8,106.17,106.26,200073.0,105.7254,105.8542,105.2298,105.319,200073.0
2018-02-08 12:40:00,106.28,106.73,105.81,105.93,127242.0,105.3388,105.7848,104.873,104.9919,127242.0
2018-02-08 12:50:00,105.92,105.92,105.14,105.62,258458.0,104.982,104.982,104.2089,104.6847,258458.0
2018-02-08 13:00:00,105.57,105.8,105.16,105.59,213084.0,104.6351,104.8631,104.2287,104.6549,213084.0
2018-02-08 13:10:00,105.64,105.98,105.32,105.93,136027.0,104.7045,105.0415,104.3873,104.9919,136027.0
2018-02-08 13:20:00,105.92,106.1,105.39,105.49,88518.0,104.982,105.1604,104.4567,104.5558,88518.0
2018-02-08 13:30:00,105.51,106.09,105.37,106.01,152452.0,104.5756,105.1505,104.4369,105.0712,152452.0
2018-02-08 13:40:00,106.05,106.69,105.88,106.69,114458.0,105.1108,105.7452,104.9424,105.7452,114458.0
2018-02-08 13:50:00,106.67,107.12,106.57,106.7,98026.0,105.7254,106.1714,105.6262,105.7551,98026.0
2018-02-08 14:00:00,106.66,106.66,106.16,106.47,110648.0,105.7154,105.7154,105.2199,105.5271,110648.0
2018-02-08 14:10:00,106.47,106.86,106.4,106.56,74713.0,105.5271,105.9137,105.4577,105.6163,74713.0
2018-02-08 14:20:00,106.61,106.77,105.8,105.9,69108.0,105.6659,105.8245,104.8631,104.9622,69108.0
2018-02-08 14:30:00,105.9,106.12,105.67,106.09,100090.0,104.9622,105.1802,104.7342,105.1505,100090.0
2018-02-08 14:40:00,106.08,106.16,105.75,105.9,42498.0,105.1406,105.2199,104.8135,104.9622,42498.0
2018-02-08 14:50:00,105.9,105.92,105.41,105.59,74559.0,104.9622,104.982,104.4765,104.6549,74559.0
2018-02-08 15:00:00,105.61,106.1,105.47,105.48,96480.0,104.6747,105.1604,104.536,104.5459,96480.0
2018-02-08 15:10:00,105.52,105.52,105.12,105.17,138731.0,104.5855,104.5855,104.1891,104.2386,138731.0
2018-02-08 15:20:00,105.15,105.73,105.03,105.41,129049.0,104.2188,104.7937,104.0999,104.4765,129049.0
2018-02-08 15:30:00,105.4,105.53,104.95,105.07,185770.0,104.4666,104.5955,104.0206,104.1395,185770.0
2018-02-08 15:40:00,105.05,105.3,104.66,104.83,317626.0,104.1197,104.3675,103.7332,103.9017,317626.0
2018-02-08 15:50:00,104.83,104.83,104.0,104.03,569291.0,103.9017,103.9017,103.079,103.1087,569291.0
2018-02-09 09:30:00,105.32,105.72,104.9,105.18,226289.0,104.3873,104.7838,103.971,104.2486,226289.0
2018-02-09 09:40:00,105.22,106.03,104.86,105.87,195119.0,104.2882,105.091,103.9314,104.9324,195119.0
2018-02-09 09:50:00,105.89,106.88,105.67,106.57,224292.0,104.9523,105.9335,104.7342,105.6262,224292.0
2018-02-09 10:00:00,106.57,106.86,105.91,106.19,167671.0,105.6262,105.9137,104.9721,105.2496,167671.0
2018-02-09 10:10:00,106.2,106.47,106.0,106.32,100275.0,105.2595,105.5271,105.0613,105.3785,100275.0
2018-02-09 10:20:00,106.34,106.44,105.93,106.17,76329.0,105.3983,105.4974,104.9919,105.2298,76329.0
2018-02-09 10:30:00,106.15,106.35,105.46,105.46,83557.0,105.21,105.4082,104.5261,104.5261,83557.0
2018-02-09 10:40:00,105.45,105.45,104.53,105.03,159011.0,104.5162,104.5162,103.6043,104.0999,159011.0
2018-02-09 10:50:00,105.08,105.62,104.74,105.22,144664.0,104.1494,104.6847,103.8124,104.2882,144664.0
2018-02-09 11:00:00,105.24,105.8,105.12,105.41,72092.0,104.308,104.8631,104.1891,104.4765,72092.0
2018-02-09 11:10:00,105.35,105.55,104.72,105.01,65981.0,104.417,104.6153,103.7926,104.0801,65981.0
2018-02-09 11:20:00,105.0,105.18,104.66,104.81,57774.0,104.0701,104.2486,103.7332,103.8818,57774.0
2018-02-09 11:30:00,104.81,105.2,104.77,105.11,71971.0,103.8818,104.2684,103.8422,104.1792,71971.0
2018-02-09 11:40:00,105.16,105.17,104.66,104.68,54828.0,104.2287,104.2386,103.7332,103.753,54828.0
2018-02-09 11:50:00,104.66,104.79,104.37,104.38,72597.0,103.7332,103.862,103.4457,103.4556,72597.0
2018-02-09 12:00:00,104.4,104.44,103.5,103.5,169369.0,103.4755,103.5151,102.5834,102.5834,169369.0
2018-02-09 12:10:00,103.58,104.05,103.37,103.47,133638.0,102.6627,103.1286,102.4546,102.5537,133638.0
2018-02-09 12:20:00,103.47,104.04,103.41,103.52,123391.0,102.5537,103.1186,102.4942,102.6033,123391.0
2018-02-09 12:30:00,103.44,103.82,103.19,103.24,109516.0,102.524,102.9006,102.2762,102.3257,109516.0
2018-02-09 12:40:00,103.19,103.32,102.39,102.42,141201.0,102.2762,102.405,101.4833,101.513,141201.0
2018-02-09 12:50:00,102.45,103.84,102.37,103.83,86533.0,101.5427,102.9204,101.4634,102.9105,86533.0
2018-02-09 13:00:00,103.74,103.74,103.19,103.19,111901.0,102.8213,102.8213,102.2762,102.2762,111901.0
2018-02-09 13:10:00,103.19,103.49,102.91,103.47,95395.0,102.2762,102.5735,101.9987,102.5537,95395.0
2018-02-09 13:20:00,103.54,103.6,102.86,103.11,103398.0,102.6231,102.6825,101.9491,102.1969,103398.0
2018-02-09 13:30:00,103.11,103.39,102.6,102.72,113287.0,102.1969,102.4744,101.6914,101.8103,113287.0
2018-02-09 13:40:00,102.69,103.43,102.68,103.29,42131.0,101.7806,102.5141,101.7707,102.3753,42131.0
2018-02-09 13:50:00,103.36,104.42,103.24,103.94,79435.0,102.4447,103.4953,102.3257,103.0195,79435.0
2018-02-09 14:00:00,103.9,105.0,103.81,104.82,72353.0,102.9799,104.0701,102.8907,103.8917,72353.0
2018-02-09 14:10:00,104.86,105.86,104.75,105.74,99421.0,103.9314,104.9225,103.8224,104.8036,99421.0
2018-02-09 14:20:00,105.71,106.22,105.33,105.33,81418.0,104.7739,105.2793,104.3972,104.3972,81418.0
2018-02-09 14:30:00,105.36,105.6,105.01,105.46,69852.0,104.427,104.6648,104.0801,104.5261,69852.0
2018-02-09 14:40:00,105.56,105.79,105.19,105.43,79429.0,104.6252,104.8532,104.2585,104.4963,79429.0
2018-02-09 14:50:00,105.51,105.78,105.2,105.22,67599.0,104.5756,104.8432,104.2684,104.2882,67599.0
2018-02-09 15:00:00,105.19,105.26,104.37,104.67,128102.0,104.2585,104.3278,103.4457,103.7431,128102.0
2018-02-09 15:10:00,104.62,105.53,104.5,105.52,87877.0,103.6935,104.5955,103.5746,104.5855,87877.0
2018-02-09 15:20:00,105.53,105.97,105.36,105.7,91036.0,104.5955,105.0316,104.427,104.7639,91036.0
2018-02-09 15:30:00,105.71,106.54,105.66,106.26,235374.0,104.7739,105.5965,104.7243,105.319,235374.0
2018-02-09 15:40:00,106.27,107.55,106.26,107.28,464760.0,105.3289,106.5976,105.319,106.33,464760.0
2018-02-09 15:50:00,107.31,108.11,106.81,106.97,688181.0,106.3597,107.1526,105.8641,106.0227,688181.0
2018-02-12 09:30:00,107.7,109.48,107.7,108.32,286528.0,106.7462,108.5105,106.7462,107.3607,286528.0
2018-02-12 09:40:00,108.3,108.81,107.96,107.98,203245.0,107.3409,107.8464,107.0039,107.0238,203245.0
2018-02-12 09:50:00,107.96,107.96,107.09,107.48,203333.0,107.0039,107.0039,106.1416,106.5282,203333.0
2018-02-12 10:00:00,107.49,107.83,107.38,107.39,146090.0,106.5381,106.8751,106.4291,106.439,146090.0
2018-02-12 10:10:00,107.38,107.5,106.88,106.9,65318.0,106.4291,106.548,105.9335,105.9533,65318.0
2018-02-12 10:20:00,106.84,107.17,106.27,106.55,123616.0,105.8939,106.2209,105.3289,105.6064,123616.0
2018-02-12 10:30:00,106.49,107.3,106.26,107.19,176311.0,105.547,106.3498,105.319,106.2408,176311.0
2018-02-12 10:40:00,107.18,107.23,106.65,107.19,91108.0,106.2308,106.2804,105.7055,106.2408,91108.0
2018-02-12 10:50:00,107.23,107.38,106.85,107.33,59675.0,106.2804,106.4291,105.9038,106.3795,59675.0
2018-02-12 11:00:00,107.32,107.59,107.13,107.39,105405.0,106.3696,106.6372,106.1813,106.439,105405.0
2018-02-12 11:10:00,107.36,107.65,107.11,107.6,62714.0,106.4092,106.6967,106.1615,106.6471,62714.0
2018-02-12 11:20:00,107.66,107.71,107.42,107.49,85251.0,106.7066,106.7561,106.4687,106.5381,85251.0
2018-02-12 11:30:00,107.51,107.75,107.24,107.74,77280.0,106.5579,106.7958,106.2903,106.7859,77280.0
2018-02-12 11:40:00,107.76,107.9,107.66,107.71,70675.0,106.8057,106.9445,106.7066,106.7561,70675.0
2018-02-12 11:50:00,107.71,108.19,107.42,108.19,66412.0,106.7561,107.2319,106.4687,107.2319,66412.0
2018-02-12 12:00:00,108.19,108.2,107.79,107.99,44236.0,107.2319,107.2418,106.8354,107.0337,44236.0
2018-02-12 12:10:00,108.01,108.57,107.91,108.35,122699.0,107.0535,107.6085,106.9544,107.3905,122699.0
2018-02-12 12:20:00,108.37,108.39,108.09,108.26,64658.0,107.4103,107.4301,107.1328,107.3013,64658.0
2018-02-12 12:30:00,108.26,108.33,108.04,108.13,46573.0,107.3013,107.3707,107.0832,107.1724,46573.0
2018-02-12 12:40:00,108.14,108.16,107.95,108.03,51252.0,107.1823,107.2022,106.994,107.0733,51252.0
2018-02-12 12:50:00,108.04,108.43,108.02,108.15,33071.0,107.0832,107.4698,107.0634,107.1923,33071.0
2018-02-12 13:00:00,108.19,108.34,108.12,108.15,56935.0,107.2319,107.3806,107.1625,107.1923,56935.0
2018-02-12 13:10:00,108.13,108.38,108.11,108.29,24012.0,107.1724,107.4202,107.1526,107.331,24012.0
2018-02-12 13:20:00,108.22,108.59,108.22,108.59,33496.0,107.2616,107.6284,107.2616,107.6284,33496.0
2018-02-12 13:30:00,108.58,108.63,108.44,108.61,79432.0,107.6184,107.668,107.4797,107.6482,79432.0
2018-02-12 13:40:00,108.61,108.69,108.51,108.63,63103.0,107.6482,107.7275,107.5491,107.668,63103.0
2018-02-12 13:50:00,108.63,109.15,108.61,109.05,59812.0,107.668,108.1834,107.6482,108.0843,59812.0
2018-02-12 14:00:00,109.08,109.16,108.75,108.83,78786.0,108.114,108.1933,107.7869,107.8662,78786.0
2018-02-12 14:10:00,108.82,108.91,108.59,108.62,46878.0,107.8563,107.9455,107.6284,107.6581,46878.0
2018-02-12 14:20:00,108.65,108.91,108.62,108.87,36200.0,107.6878,107.9455,107.6581,107.9059,36200.0
2018-02-12 14:30:00,108.88,109.13,108.85,109.05,49851.0,107.9158,108.1636,107.8861,108.0843,49851.0
2018-02-12 14:40:00,109.02,109.21,108.88,108.91,77086.0,108.0545,108.2429,107.9158,107.9455,77086.0
2018-02-12 14:50:00,108.9,108.9,108.65,108.77,76729.0,107.9356,107.9356,107.6878,107.8068,76729.0
2018-02-12 15:00:00,108.82,109.03,108.74,109.01,66780.0,107.8563,108.0645,107.777,108.0446,66780.0
2018-02-12 15:10:00,108.98,109.22,108.86,109.2,67979.0,108.0149,108.2528,107.896,108.233,67979.0
2018-02-12 15:20:00,109.21,109.4,108.9,108.97,88578.0,108.2429,108.4312,107.9356,108.005,88578.0
2018-02-12 15:30:00,108.98,109.15,108.55,108.72,86748.0,108.0149,108.1834,107.5887,107.7572,86748.0
2018-02-12 15:40:00,108.73,108.9,108.06,108.3,161371.0,107.7671,107.9356,107.103,107.3409,161371.0
2018-02-12 15:50:00,108.29,108.67,108.23,108.55,263061.0,107.331,107.7076,107.2715,107.5887,263061.0
2018-02-13 09:30:00,108.01,108.07,107.1,107.25,134269.0,107.0535,107.113,106.1516,106.3002,134269.0
2018-02-13 09:40:00,107.27,107.5,106.7,106.82,133344.0,106.32,106.548,105.7551,105.874,133344.0
2018-02-13 09:50:00,106.81,107.0,106.64,106.75,99565.0,105.8641,106.0524,105.6956,105.8046,99565.0
2018-02-13 10:00:00,106.78,107.19,106.72,106.92,97505.0,105.8344,106.2408,105.7749,105.9731,97505.0
2018-02-13 10:10:00,106.95,107.21,106.88,107.17,150106.0,106.0029,106.2606,105.9335,106.2209,150106.0
2018-02-13 10:20:00,107.16,107.4,106.9,106.93,139876.0,106.211,106.4489,105.9533,105.9831,139876.0
2018-02-13 10:30:00,106.94,107.04,106.74,106.9,93956.0,105.993,106.0921,105.7947,105.9533,93956.0
2018-02-13 10:40:00,106.9,107.45,106.88,107.43,91181.0,105.9533,106.4985,105.9335,106.4786,91181.0
2018-02-13 10:50:00,107.45,107.48,107.14,107.23,72335.0,106.4985,106.5282,106.1912,106.2804,72335.0
2018-02-13 11:00:00,107.22,107.22,106.8,106.91,92455.0,106.2705,106.2705,105.8542,105.9632,92455.0
2018-02-13 11:10:00,106.94,107.04,106.73,106.87,116183.0,105.993,106.0921,105.7848,105.9236,116183.0
2018-02-13 11:20:00,106.87,106.87,106.24,106.4,166560.0,105.9236,105.9236,105.2992,105.4577,166560.0
2018-02-13 11:30:00,106.39,106.7,106.35,106.58,175190.0,105.4478,105.7551,105.4082,105.6362,175190.0
2018-02-13 11:40:00,106.57,106.85,106.32,106.83,114443.0,105.6262,105.9038,105.3785,105.8839,114443.0
2018-02-13 11:50:00,106.85,106.87,106.7,106.84,56902.0,105.9038,105.9236,105.7551,105.8939,56902.0
2018-02-13 12:00:00,106.8,106.89,106.68,106.71,43435.0,105.8542,105.9434,105.7353,105.765,43435.0
2018-02-13 12:10:00,106.7,106.79,106.36,106.38,75082.0,105.7551,105.8443,105.4181,105.4379,75082.0
2018-02-13 12:20:00,106.38,106.47,106.14,106.17,80100.0,105.4379,105.5271,105.2001,105.2298,80100.0
2018-02-13 12:30:00,106.16,106.4,106.12,106.19,58716.0,105.2199,105.4577,105.1802,105.2496,58716.0
2018-02-13 12:40:00,106.19,106.23,106.08,106.1,90753.0,105.2496,105.2893,105.1406,105.1604,90753.0
2018-02-13 12:50:00,106.09,106.19,106.03,106.14,149270.0,105.1505,105.2496,105.091,105.2001,149270.0
2018-02-13 13:00:00,106.13,106.22,105.93,106.1,186439.0,105.1901,105.2793,104.9919,105.1604,186439.0
2018-02-13 13:10:00,106.1,106.61,106.05,106.57,68487.0,105.1604,105.6659,105.1108,105.6262,68487.0
2018-02-13 13:20:00,106.58,106.77,106.52,106.71,93938.0,105.6362,105.8245,105.5767,105.765,93938.0
2018-02-13 13:30:00,106.69,107.03,106.59,107.03,62119.0,105.7452,106.0822,105.6461,106.0822,62119.0
2018-02-13 13:40:00,107.02,107.16,106.92,107.09,106425.0,106.0723,106.211,105.9731,106.1416,106425.0
2018-02-13 13:50:00,107.11,107.21,106.97,107.05,60572.0,106.1615,106.2606,106.0227,106.102,60572.0
2018-02-13 14:00:00,107.05,107.23,106.99,107.23,54491.0,106.102,106.2804,106.0425,106.2804,54491.0
2018-02-13 14:10:00,107.25,107.42,107.14,107.15,73464.0,106.3002,106.4687,106.1912,106.2011,73464.0
2018-02-13 14:20:00,107.15,107.38,107.09,107.33,94629.0,106.2011,106.4291,106.1416,106.3795,94629.0
2018-02-13 14:30:00,107.33,107.36,107.19,107.22,123135.0,106.3795,106.4092,106.2408,106.2705,123135.0
2018-02-13 14:40:00,107.19,107.2,106.96,107.18,107174.0,106.2408,106.2507,106.0128,106.2308,107174.0
2018-02-13 14:50:00,107.18,107.62,107.18,107.59,80666.0,106.2308,106.6669,106.2308,106.6372,80666.0
2018-02-13 15:00:00,107.57,107.57,107.25,107.42,119914.0,106.6174,106.6174,106.3002,106.4687,119914.0
2018-02-13 15:10:00,107.42,107.8,107.34,107.78,110228.0,106.4687,106.8454,106.3894,106.8255,110228.0
2018-02-13 15:20:00,107.78,107.98,107.73,107.8,177840.0,106.8255,107.0238,106.776,106.8454,177840.0
2018-02-13 15:30:00,107.8,108.08,107.78,108.03,127253.0,106.8454,107.1229,106.8255,107.0733,127253.0
2018-02-13 15:40:00,108.03,108.04,107.5,107.76,285121.0,107.0733,107.0832,106.548,106.8057,285121.0
2018-02-13 15:50:00,107.76,107.83,107.48,107.66,612704.0,106.8057,106.8751,106.5282,106.7066,612704.0
2018-02-14 09:30:00,106.73,107.51,106.73,107.3,212906.0,105.7848,106.5579,105.7848,106.3498,212906.0
2018-02-14 09:40:00,107.3,107.89,106.94,107.11,212945.0,106.3498,106.9346,105.993,106.1615,212945.0
2018-02-14 09:50:00,107.13,107.38,106.81,106.86,160285.0,106.1813,106.4291,105.8641,105.9137,160285.0
2018-02-14 10:00:00,106.87,107.57,106.87,107.55,153373.0,105.9236,106.6174,105.9236,106.5976,153373.0
2018-02-14 10:10:00,107.54,107.8,107.22,107.5,207480.0,106.5877,106.8454,106.2705,106.548,207480.0
2018-02-14 10:20:00,107.49,107.87,107.44,107.84,235244.0,106.5381,106.9147,106.4885,106.885,235244.0
2018-02-14 10:30:00,107.84,108.24,107.66,108.24,90901.0,106.885,107.2815,106.7066,107.2815,90901.0
2018-02-14 10:40:00,108.23,108.3,107.77,107.9,147396.0,107.2715,107.3409,106.8156,106.9445,147396.0
2018-02-14 10:50:00,107.9,108.13,107.62,108.09,151041.0,106.9445,107.1724,106.6669,107.1328,151041.0
2018-02-14 11:00:00,108.09,108.23,107.78,108.05,97867.0,107.1328,107.2715,106.8255,107.0931,97867.0
2018-02-14 11:10:00,108.05,108.27,107.99,108.08,75663.0,107.0931,107.3112,107.0337,107.1229,75663.0
2018-02-14 11:20:00,108.06,108.06,107.69,107.72,124640.0,107.103,107.103,106.7363,106.7661,124640.0
2018-02-14 11:30:00,107.74,108.07,107.66,107.99,129350.0,106.7859,107.113,106.7066,107.0337,129350.0
2018-02-14 11:40:00,108.02,108.5,108.0,108.05,100134.0,107.0634,107.5392,107.0436,107.0931,100134.0
2018-02-14 11:50:00,108.03,108.22,107.86,108.15,81638.0,107.0733,107.2616,106.9048,107.1923,81638.0
2018-02-14 12:00:00,108.14,108.43,108.03,108.07,61440.0,107.1823,107.4698,107.0733,107.113,61440.0
2018-02-14 12:10:00,108.08,108.16,107.75,107.75,76719.0,107.1229,107.2022,106.7958,106.7958,76719.0
2018-02-14 12:20:00,107.72,108.05,107.63,108.04,84611.0,106.7661,107.0931,106.6769,107.0832,84611.0
2018-02-14 12:30:00,108.06,108.32,107.96,108.25,48368.0,107.103,107.3607,107.0039,107.2914,48368.0
2018-02-14 12:40:00,108.26,108.32,108.09,108.1,57102.0,107.3013,107.3607,107.1328,107.1427,57102.0
2018-02-14 12:50:00,108.1,108.56,108.04,108.48,74375.0,107.1427,107.5986,107.0832,107.5193,74375.0
2018-02-14 13:00:00,108.51,108.72,108.39,108.55,83519.0,107.5491,107.7572,107.4301,107.5887,83519.0
2018-02-14 13:10:00,108.54,108.86,108.54,108.61,57195.0,107.5788,107.896,107.5788,107.6482,57195.0
2018-02-14 13:20:00,108.61,108.81,108.38,108.4,70003.0,107.6482,107.8464,107.4202,107.44,70003.0
2018-02-14 13:30:00,108.41,108.9,108.4,108.86,65312.0,107.4499,107.9356,107.44,107.896,65312.0
2018-02-14 13:40:00,108.87,108.91,108.59,108.72,67828.0,107.9059,107.9455,107.6284,107.7572,67828.0
2018-02-14 13:50:00,108.71,108.73,108.44,108.58,64456.0,107.7473,107.7671,107.4797,107.6184,64456.0
2018-02-14 14:00:00,108.59,108.8,108.58,108.61,77561.0,107.6284,107.8365,107.6184,107.6482,77561.0
2018-02-14 14:10:00,108.63,108.81,108.51,108.81,93571.0,107.668,107.8464,107.5491,107.8464,93571.0
2018-02-14 14:20:00,108.82,108.85,108.6,108.72,71831.0,107.8563,107.8861,107.6383,107.7572,71831.0
2018-02-14 14:30:00,108.72,108.73,108.42,108.52,104165.0,107.7572,107.7671,107.4599,107.559,104165.0
2018-02-14 14:40:00,108.53,108.66,108.44,108.53,125418.0,107.5689,107.6977,107.4797,107.5689,125418.0
2018-02-14 14:50:00,108.52,108.69,108.47,108.58,63111.0,107.559,107.7275,107.5094,107.6184,63111.0
2018-02-14 15:00:00,108.6,108.81,108.6,108.77,201173.0,107.6383,107.8464,107.6383,107.8068,201173.0
2018-02-14 15:10:00,108.77,109.21,108.76,109.16,138740.0,107.8068,108.2429,107.7968,108.1933,138740.0
2018-02-14 15:20:00,109.16,109.22,108.83,108.92,169137.0,108.1933,108.2528,107.8662,107.9554,169137.0
2018-02-14 15:30:00,108.91,109.01,108.77,108.99,133475.0,107.9455,108.0446,107.8068,108.0248,133475.0
2018-02-14 15:40:00,108.98,109.04,108.81,108.96,202348.0,108.0149,108.0744,107.8464,107.9951,202348.0
2018-02-14 15:50:00,108.96,109.22,108.93,109.05,447102.0,107.9951,108.2528,107.9653,108.0843,447102.0
2018-02-15 09:30:00,112.31,112.31,110.05,111.36,520122.0,111.3154,111.3154,109.0754,110.3738,520122.0
2018-02-15 09:40:00,111.39,111.92,110.78,111.92,303275.0,110.4036,110.9289,109.799,110.9289,303275.0
2018-02-15 09:50:00,111.98,112.61,111.73,112.56,254742.0,110.9883,111.6128,110.7405,111.5632,254742.0
2018-02-15 10:00:00,112.55,112.58,111.72,111.81,215939.0,111.5533,111.583,110.7306,110.8198,215939.0
2018-02-15 10:10:00,111.82,112.26,111.5,112.14,145462.0,110.8298,111.2659,110.5126,111.1469,145462.0
2018-02-15 10:20:00,112.11,112.6,112.04,112.51,136650.0,111.1172,111.6028,111.0478,111.5136,136650.0
2018-02-15 10:30:00,112.48,112.56,112.08,112.1,164670.0,111.4839,111.5632,111.0874,111.1073,164670.0
2018-02-15 10:40:00,112.1,112.17,111.37,111.51,245798.0,111.1073,111.1767,110.3837,110.5225,245798.0
2018-02-15 10:50:00,111.49,111.83,111.27,111.36,238117.0,110.5027,110.8397,110.2846,110.3738,238117.0
2018-02-15 11:00:00,111.35,112.23,111.31,112.18,177884.0,110.3639,111.2361,110.3243,111.1866,177884.0
2018-02-15 11:10:00,112.16,112.29,111.89,111.92,96005.0,111.1667,111.2956,110.8991,110.9289,96005.0
2018-02-15 11:20:00,111.94,112.43,111.94,112.3,123188.0,110.9487,111.4343,110.9487,111.3055,123188.0
2018-02-15 11:30:00,112.3,112.36,111.92,112.09,114998.0,111.3055,111.365,110.9289,111.0974,114998.0
2018-02-15 11:40:00,112.09,112.24,111.59,111.69,162511.0,111.0974,111.246,110.6018,110.7009,162511.0
2018-02-15 11:50:00,111.69,111.83,111.41,111.55,131859.0,110.7009,110.8397,110.4234,110.5621,131859.0
2018-02-15 12:00:00,111.54,111.62,111.35,111.36,118629.0,110.5522,110.6315,110.3639,110.3738,118629.0
2018-02-15 12:10:00,111.36,111.6,111.35,111.58,83894.0,110.3738,110.6117,110.3639,110.5919,83894.0
2018-02-15 12:20:00,111.59,112.02,111.57,111.75,246149.0,110.6018,111.028,110.582,110.7604,246149.0
2018-02-15 12:30:00,111.78,112.33,111.76,112.33,68174.0,110.7901,111.3352,110.7703,111.3352,68174.0
2018-02-15 12:40:00,112.31,112.33,112.07,112.2,67828.0,111.3154,111.3352,111.0775,111.2064,67828.0
2018-02-15 12:50:00,112.23,112.38,112.22,112.34,69426.0,111.2361,111.3848,111.2262,111.3451,69426.0
2018-02-15 13:00:00,112.34,112.58,112.34,112.48,156968.0,111.3451,111.583,111.3451,111.4839,156968.0
2018-02-15 13:10:00,112.47,112.8,112.47,112.75,54070.0,111.474,111.8011,111.474,111.7515,54070.0
2018-02-15 13:20:00,112.76,112.79,112.56,112.68,92248.0,111.7614,111.7912,111.5632,111.6821,92248.0
2018-02-15 13:30:00,112.65,112.8,112.51,112.77,64936.0,111.6524,111.8011,111.5136,111.7713,64936.0
2018-02-15 13:40:00,112.76,113.03,112.75,113.0,110079.0,111.7614,112.029,111.7515,111.9993,110079.0
2018-02-15 13:50:00,113.01,113.25,113.01,113.17,162402.0,112.0092,112.2471,112.0092,112.1678,162402.0
2018-02-15 14:00:00,113.17,113.35,112.86,113.33,150423.0,112.1678,112.3462,111.8605,112.3264,150423.0
2018-02-15 14:10:00,113.33,113.43,113.21,113.28,153886.0,112.3264,112.4255,112.2074,112.2768,153886.0
2018-02-15 14:20:00,113.28,113.37,113.04,113.14,139182.0,112.2768,112.366,112.0389,112.1381,139182.0
2018-02-15 14:30:00,113.12,113.3,113.0,113.29,109034.0,112.1182,112.2966,111.9993,112.2867,109034.0
2018-02-15 14:40:00,113.29,113.38,113.01,113.11,139726.0,112.2867,112.3759,112.0092,112.1083,139726.0
2018-02-15 14:50:00,113.11,113.13,112.85,113.1,90795.0,112.1083,112.1281,111.8506,112.0984,90795.0
2018-02-15 15:00:00,113.07,113.34,113.07,113.2,124950.0,112.0687,112.3363,112.0687,112.1975,124950.0
2018-02-15 15:10:00,113.21,113.23,112.85,112.91,194113.0,112.2074,112.2273,111.8506,111.9101,194113.0
2018-02-15 15:20:00,112.93,113.08,112.85,112.9,180219.0,111.9299,112.0786,111.8506,111.9002,180219.0
2018-02-15 15:30:00,112.89,112.93,112.53,112.72,245742.0,111.8903,111.9299,111.5335,111.7218,245742.0
2018-02-15 15:40:00,112.73,112.9,112.67,112.88,287962.0,111.7317,111.9002,111.6722,111.8804,287962.0
2018-02-15 15:50:00,112.88,113.14,112.85,113.14,583640.0,111.8804,112.1381,111.8506,112.1381,583640.0
2018-02-16 09:30:00,112.84,113.21,112.68,113.1,259356.0,111.8407,112.2074,111.6821,112.0984,259356.0
2018-02-16 09:40:00,113.12,113.36,113.01,113.21,201258.0,112.1182,112.3561,112.0092,112.2074,201258.0
2018-02-16 09:50:00,113.19,113.48,113.06,113.06,136858.0,112.1876,112.4751,112.0588,112.0588,136858.0
2018-02-16 10:00:00,113.05,113.15,112.85,113.08,101947.0,112.0489,112.148,111.8506,112.0786,101947.0
2018-02-16 10:10:00,113.09,113.12,112.81,112.88,74465.0,112.0885,112.1182,111.811,111.8804,74465.0
2018-02-16 10:20:00,112.86,113.01,112.67,112.93,80774.0,111.8605,112.0092,111.6722,111.9299,80774.0
2018-02-16 10:30:00,112.91,113.16,112.74,112.96,93134.0,111.9101,112.1579,111.7416,111.9597,93134.0
2018-02-16 10:40:00,112.99,113.31,112.71,113.3,70012.0,111.9894,112.3066,111.7119,112.2966,70012.0
2018-02-16 10:50:00,113.32,113.53,113.12,113.24,104147.0,112.3165,112.5246,112.1182,112.2372,104147.0
2018-02-16 11:00:00,113.22,113.64,113.0,113.63,88981.0,112.2174,112.6336,111.9993,112.6237,88981.0
2018-02-16 11:10:00,113.62,113.72,113.44,113.53,85200.0,112.6138,112.7129,112.4354,112.5246,85200.0
2018-02-16 11:20:00,113.51,113.62,113.35,113.44,41496.0,112.5048,112.6138,112.3462,112.4354,41496.0
2018-02-16 11:30:00,113.41,113.51,113.33,113.5,71585.0,112.4057,112.5048,112.3264,112.4949,71585.0
2018-02-16 11:40:00,113.49,113.56,113.35,113.53,63745.0,112.485,112.5543,112.3462,112.5246,63745.0
2018-02-16 11:50:00,113.54,113.89,113.54,113.81,65380.0,112.5345,112.8814,112.5345,112.8021,65380.0
2018-02-16 12:00:00,113.79,113.87,113.62,113.63,59306.0,112.7823,112.8616,112.6138,112.6237,59306.0
2018-02-16 12:10:00,113.66,113.94,113.66,113.93,53497.0,112.6535,112.931,112.6535,112.9211,53497.0
2018-02-16 12:20:00,113.94,113.97,113.77,113.93,56492.0,112.931,112.9607,112.7625,112.9211,56492.0
2018-02-16 12:30:00,113.94,114.15,113.88,114.01,108574.0,112.931,113.1391,112.8715,113.0004,108574.0
2018-02-16 12:40:00,114.03,114.14,113.97,113.99,58013.0,113.0202,113.1292,112.9607,112.9805,58013.0
2018-02-16 12:50:00,113.99,114.0,113.62,113.84,53746.0,112.9805,112.9904,112.6138,112.8319,53746.0
2018-02-16 13:00:00,113.86,113.99,113.7,113.81,47744.0,112.8517,112.9805,112.6931,112.8021,47744.0
2018-02-16 13:10:00,113.79,113.85,113.48,113.55,59038.0,112.7823,112.8418,112.4751,112.5444,59038.0
2018-02-16 13:20:00,113.55,113.89,113.54,113.59,76152.0,112.5444,112.8814,112.5345,112.5841,76152.0
2018-02-16 13:30:00,113.6,113.64,113.14,113.42,115329.0,112.594,112.6336,112.1381,112.4156,115329.0
2018-02-16 13:40:00,113.43,113.64,113.41,113.46,82747.0,112.4255,112.6336,112.4057,112.4552,82747.0
2018-02-16 13:50:00,113.45,113.51,113.11,113.25,71654.0,112.4453,112.5048,112.1083,112.2471,71654.0
2018-02-16 14:00:00,113.24,113.5,113.24,113.24,55351.0,112.2372,112.4949,112.2372,112.2372,55351.0
2018-02-16 14:10:00,113.24,113.32,112.76,113.0,89886.0,112.2372,112.3165,111.7614,111.9993,89886.0
2018-02-16 14:20:00,112.98,113.08,112.67,113.02,78784.0,111.9795,112.0786,111.6722,112.0191,78784.0
2018-02-16 14:30:00,113.02,113.2,112.82,113.13,52326.0,112.0191,112.1975,111.8209,112.1281,52326.0
2018-02-16 14:40:00,113.11,113.15,112.83,113.06,58834.0,112.1083,112.148,111.8308,112.0588,58834.0
2018-02-16 14:50:00,113.06,113.25,112.8,113.23,50972.0,112.0588,112.2471,111.8011,112.2273,50972.0
2018-02-16 15:00:00,113.23,113.47,113.11,113.47,57527.0,112.2273,112.4651,112.1083,112.4651,57527.0
2018-02-16 15:10:00,113.46,113.54,113.32,113.4,67675.0,112.4552,112.5345,112.3165,112.3958,67675.0
2018-02-16 15:20:00,113.42,113.58,113.37,113.41,89027.0,112.4156,112.5742,112.366,112.4057,89027.0
2018-02-16 15:30:00,113.38,113.43,113.06,113.23,85963.0,112.3759,112.4255,112.0588,112.2273,85963.0
2018-02-16 15:40:00,113.23,113.31,113.06,113.21,146611.0,112.2273,112.3066,112.0588,112.2074,146611.0
2018-02-16 15:50:00,113.22,113.23,112.82,112.84,268267.0,112.2174,112.2273,111.8209,111.8407,268267.0
2018-02-20 09:30:00,112.45,113.19,112.28,113.15,173873.0,111.4542,112.1876,111.2857,112.148,173873.0
2018-02-20 09:40:00,113.13,113.63,113.0,113.48,50325.0,112.1281,112.6237,111.9993,112.4751,50325.0
2018-02-20 09:50:00,113.53,113.57,112.94,113.0,71042.0,112.5246,112.5643,111.9398,111.9993,71042.0
2018-02-20 10:00:00,113.0,113.19,112.72,113.17,83257.0,111.9993,112.1876,111.7218,112.1678,83257.0
2018-02-20 10:10:00,113.17,113.44,113.11,113.25,75798.0,112.1678,112.4354,112.1083,112.2471,75798.0
2018-02-20 10:20:00,113.26,113.71,113.26,113.41,116589.0,112.257,112.703,112.257,112.4057,116589.0
2018-02-20 10:30:00,113.4,113.42,113.0,113.24,100553.0,112.3958,112.4156,111.9993,112.2372,100553.0
2018-02-20 10:40:00,113.26,113.65,113.21,113.65,64482.0,112.257,112.6435,112.2074,112.6435,64482.0
2018-02-20 10:50:00,113.7,113.79,113.44,113.51,72466.0,112.6931,112.7823,112.4354,112.5048,72466.0
2018-02-20 11:00:00,113.49,114.2,113.49,114.11,79194.0,112.485,113.1887,112.485,113.0995,79194.0
2018-02-20 11:10:00,114.08,114.3,114.01,114.29,52332.0,113.0697,113.2878,113.0004,113.2779,52332.0
2018-02-20 11:20:00,114.3,114.64,114.26,114.59,103526.0,113.2878,113.6248,113.2481,113.5752,103526.0
2018-02-20 11:30:00,114.61,114.81,114.51,114.52,100038.0,113.595,113.7933,113.4959,113.5058,100038.0
2018-02-20 11:40:00,114.5,114.76,114.5,114.63,52653.0,113.486,113.7437,113.486,113.6149,52653.0
2018-02-20 11:50:00,114.64,114.87,114.6,114.84,87934.0,113.6248,113.8527,113.5851,113.823,87934.0
2018-02-20 12:00:00,114.8,114.91,114.54,114.76,37479.0,113.7834,113.8924,113.5257,113.7437,37479.0
2018-02-20 12:10:00,114.73,114.95,114.72,114.84,49997.0,113.714,113.932,113.7041,113.823,49997.0
2018-02-20 12:20:00,114.83,114.95,114.77,114.9,80490.0,113.8131,113.932,113.7536,113.8825,80490.0
2018-02-20 12:30:00,114.9,115.02,114.84,114.95,73005.0,113.8825,114.0014,113.823,113.932,73005.0
2018-02-20 12:40:00,114.95,115.06,114.84,115.06,56941.0,113.932,114.0411,113.823,114.0411,56941.0
2018-02-20 12:50:00,115.07,115.15,114.92,114.93,79908.0,114.051,114.1303,113.9023,113.9122,79908.0
2018-02-20 13:00:00,114.92,114.92,114.5,114.54,57918.0,113.9023,113.9023,113.486,113.5257,57918.0
2018-02-20 13:10:00,114.53,114.93,114.5,114.87,47070.0,113.5158,113.9122,113.486,113.8527,47070.0
2018-02-20 13:20:00,114.86,114.91,114.68,114.8,37934.0,113.8428,113.8924,113.6644,113.7834,37934.0
2018-02-20 13:30:00,114.77,115.07,114.7,115.01,34572.0,113.7536,114.051,113.6842,113.9915,34572.0
2018-02-20 13:40:00,115.01,115.26,115.01,115.07,101752.0,113.9915,114.2393,113.9915,114.051,101752.0
2018-02-20 13:50:00,115.07,115.07,114.68,115.0,63798.0,114.051,114.051,113.6644,113.9816,63798.0
2018-02-20 14:00:00,114.99,115.08,114.84,114.88,51347.0,113.9717,114.0609,113.823,113.8627,51347.0
2018-02-20 14:10:00,114.89,114.95,114.61,114.67,124646.0,113.8726,113.932,113.595,113.6545,124646.0
2018-02-20 14:20:00,114.68,114.84,114.65,114.65,66490.0,113.6644,113.823,113.6347,113.6347,66490.0
2018-02-20 14:30:00,114.63,114.91,114.63,114.91,43838.0,113.6149,113.8924,113.6149,113.8924,43838.0
2018-02-20 14:40:00,114.91,114.98,114.79,114.84,55102.0,113.8924,113.9618,113.7734,113.823,55102.0
2018-02-20 14:50:00,114.85,114.85,114.4,114.45,56623.0,113.8329,113.8329,113.3869,113.4365,56623.0
2018-02-20 15:00:00,114.45,114.62,114.01,114.13,73049.0,113.4365,113.605,113.0004,113.1193,73049.0
2018-02-20 15:10:00,114.09,114.2,113.88,113.98,127217.0,113.0796,113.1887,112.8715,112.9706,127217.0
2018-02-20 15:20:00,113.99,114.17,113.7,114.13,99119.0,112.9805,113.1589,112.6931,113.1193,99119.0
2018-02-20 15:30:00,114.13,114.43,114.13,114.3,124427.0,113.1193,113.4166,113.1193,113.2878,124427.0
2018-02-20 15:40:00,114.29,114.51,114.02,114.44,174385.0,113.2779,113.4959,113.0103,113.4265,174385.0
2018-02-20 15:50:00,114.44,114.56,114.35,114.35,352244.0,113.4265,113.5455,113.3373,113.3373,352244.0
2018-02-21 09:30:00,114.77,115.67,114.77,115.29,280076.0,113.7536,114.6457,113.7536,114.269,280076.0
2018-02-21 09:40:00,115.24,115.35,114.67,115.17,82421.0,114.2195,114.3285,113.6545,114.1501,82421.0
2018-02-21 09:50:00,115.12,115.28,114.88,114.93,78047.0,114.1005,114.2591,113.8627,113.9122,78047.0
2018-02-21 10:00:00,114.91,115.11,114.51,115.02,188198.0,113.8924,114.0906,113.4959,114.0014,188198.0
2018-02-21 10:10:00,115.0,115.04,114.4,114.76,158629.0,113.9816,114.0212,113.3869,113.7437,158629.0
2018-02-21 10:20:00,114.77,115.13,114.77,115.13,92897.0,113.7536,114.1104,113.7536,114.1104,92897.0
2018-02-21 10:30:00,115.12,115.15,114.55,115.15,92995.0,114.1005,114.1303,113.5356,114.1303,92995.0
2018-02-21 10:40:00,115.1,115.33,115.07,115.07,51608.0,114.0807,114.3087,114.051,114.051,51608.0
2018-02-21 10:50:00,115.09,115.44,115.07,115.28,69595.0,114.0708,114.4177,114.051,114.2591,69595.0
2018-02-21 11:00:00,115.26,115.61,115.26,115.61,81668.0,114.2393,114.5862,114.2393,114.5862,81668.0
2018-02-21 11:10:00,115.6,115.67,115.38,115.44,80985.0,114.5763,114.6457,114.3582,114.4177,80985.0
2018-02-21 11:20:00,115.43,115.5,115.3,115.39,53952.0,114.4078,114.4772,114.2789,114.3681,53952.0
2018-02-21 11:30:00,115.39,115.62,115.31,115.33,85249.0,114.3681,114.5961,114.2888,114.3087,85249.0
2018-02-21 11:40:00,115.31,115.34,115.06,115.14,41193.0,114.2888,114.3186,114.0411,114.1203,41193.0
2018-02-21 11:50:00,115.16,115.2,114.81,114.86,64343.0,114.1402,114.1798,113.7933,113.8428,64343.0
2018-02-21 12:00:00,114.85,114.97,114.57,114.66,53376.0,113.8329,113.9519,113.5554,113.6446,53376.0
2018-02-21 12:10:00,114.68,114.86,114.59,114.86,31020.0,113.6644,113.8428,113.5752,113.8428,31020.0
2018-02-21 12:20:00,114.85,114.87,114.46,114.55,44578.0,113.8329,113.8527,113.4464,113.5356,44578.0
2018-02-21 12:30:00,114.56,114.77,114.47,114.74,35628.0,113.5455,113.7536,113.4563,113.7239,35628.0
2018-02-21 12:40:00,114.75,114.83,114.52,114.67,40614.0,113.7338,113.8131,113.5058,113.6545,40614.0
2018-02-21 12:50:00,114.67,114.81,114.61,114.66,81352.0,113.6545,113.7933,113.595,113.6446,81352.0
2018-02-21 13:00:00,114.65,114.65,114.46,114.55,58286.0,113.6347,113.6347,113.4464,113.5356,58286.0
2018-02-21 13:10:00,114.56,114.67,114.53,114.65,36532.0,113.5455,113.6545,113.5158,113.6347,36532.0
2018-02-21 13:20:00,114.63,114.65,114.54,114.65,41286.0,113.6149,113.6347,113.5257,113.6347,41286.0
2018-02-21 13:30:00,114.69,114.74,114.57,114.69,46089.0,113.6743,113.7239,113.5554,113.6743,46089.0
2018-02-21 13:40:00,114.68,114.8,114.57,114.78,51584.0,113.6644,113.7834,113.5554,113.7635,51584.0
2018-02-21 13:50:00,114.78,114.96,114.78,114.8,40585.0,113.7635,113.9419,113.7635,113.7834,40585.0
2018-02-21 14:00:00,114.79,115.35,114.64,115.1,92905.0,113.7734,114.3285,113.6248,114.0807,92905.0
2018-02-21 14:10:00,115.11,115.27,115.06,115.19,51173.0,114.0906,114.2492,114.0411,114.1699,51173.0
2018-02-21 14:20:00,115.18,115.31,115.06,115.12,63852.0,114.16,114.2888,114.0411,114.1005,63852.0
2018-02-21 14:30:00,115.1,115.2,114.98,115.2,46618.0,114.0807,114.1798,113.9618,114.1798,46618.0
2018-02-21 14:40:00,115.17,115.32,114.87,114.91,44907.0,114.1501,114.2988,113.8527,113.8924,44907.0
2018-02-21 14:50:00,114.91,115.14,114.76,114.94,53574.0,113.8924,114.1203,113.7437,113.9221,53574.0
2018-02-21 15:00:00,114.95,114.97,114.36,114.43,73087.0,113.932,113.9519,113.3473,113.4166,73087.0
2018-02-21 15:10:00,114.41,114.7,114.17,114.55,72533.0,113.3968,113.6842,113.1589,113.5356,72533.0
2018-02-21 15:20:00,114.58,114.89,114.43,114.84,124757.0,113.5653,113.8726,113.4166,113.823,124757.0
2018-02-21 15:30:00,114.82,115.06,114.73,114.73,221931.0,113.8032,114.0411,113.714,113.714,221931.0
2018-02-21 15:40:00,114.71,114.9,114.52,114.82,265654.0,113.6942,113.8825,113.5058,113.8032,265654.0
2018-02-21 15:50:00,114.83,114.84,114.45,114.45,690740.0,113.8131,113.823,113.4365,113.4365,690740.0
2018-02-22 09:30:00,114.74,115.0,114.4,114.86,230140.0,113.7239,113.9816,113.3869,113.8428,230140.0
2018-02-22 09:40:00,114.86,114.88,114.14,114.14,108285.0,113.8428,113.8627,113.1292,113.1292,108285.0
2018-02-22 09:50:00,114.11,114.14,113.52,113.92,159922.0,113.0995,113.1292,112.5147,112.9112,159922.0
2018-02-22 10:00:00,113.96,114.02,113.56,113.93,108956.0,112.9508,113.0103,112.5543,112.9211,108956.0
2018-02-22 10:10:00,113.93,114.04,113.69,113.73,80283.0,112.9211,113.0301,112.6832,112.7228,80283.0
2018-02-22 10:20:00,113.71,113.78,113.54,113.56,127706.0,112.703,112.7724,112.5345,112.5543,127706.0
2018-02-22 10:30:00,113.57,113.69,113.41,113.6,67402.0,112.5643,112.6832,112.4057,112.594,67402.0
2018-02-22 10:40:00,113.58,113.62,113.4,113.6,114597.0,112.5742,112.6138,112.3958,112.594,114597.0
2018-02-22 10:50:00,113.6,113.62,113.17,113.21,81964.0,112.594,112.6138,112.1678,112.2074,81964.0
2018-02-22 11:00:00,113.21,113.59,113.14,113.45,67684.0,112.2074,112.5841,112.1381,112.4453,67684.0
2018-02-22 11:10:00,113.47,113.57,113.41,113.49,81094.0,112.4651,112.5643,112.4057,112.485,81094.0
2018-02-22 11:20:00,113.48,113.65,113.33,113.57,104587.0,112.4751,112.6435,112.3264,112.5643,104587.0
2018-02-22 11:30:00,113.56,113.63,113.38,113.48,63454.0,112.5543,112.6237,112.3759,112.4751,63454.0
2018-02-22 11:40:00,113.48,114.16,113.44,114.13,102911.0,112.4751,113.149,112.4354,113.1193,102911.0
2018-02-22 11:50:00,114.14,114.31,114.02,114.06,173823.0,113.1292,113.2977,113.0103,113.0499,173823.0
2018-02-22 12:00:00,114.09,114.12,113.87,114.01,86650.0,113.0796,113.1094,112.8616,113.0004,86650.0
2018-02-22 12:10:00,113.99,114.03,113.92,114.0,96824.0,112.9805,113.0202,112.9112,112.9904,96824.0
2018-02-22 12:20:00,114.02,114.05,113.77,113.83,95492.0,113.0103,113.04,112.7625,112.822,95492.0
2018-02-22 12:30:00,113.84,113.89,113.73,113.74,45231.0,112.8319,112.8814,112.7228,112.7327,45231.0
2018-02-22 12:40:00,113.75,113.81,113.25,113.26,93230.0,112.7427,112.8021,112.2471,112.257,93230.0
2018-02-22 12:50:00,113.24,113.55,113.15,113.32,58384.0,112.2372,112.5444,112.148,112.3165,58384.0
2018-02-22 13:00:00,113.3,113.6,113.3,113.51,35446.0,112.2966,112.594,112.2966,112.5048,35446.0
2018-02-22 13:10:00,113.51,113.55,113.11,113.24,57644.0,112.5048,112.5444,112.1083,112.2372,57644.0
2018-02-22 13:20:00,113.26,113.43,113.2,113.39,34851.0,112.257,112.4255,112.1975,112.3858,34851.0
2018-02-22 13:30:00,113.38,113.53,113.21,113.33,53039.0,112.3759,112.5246,112.2074,112.3264,53039.0
2018-02-22 13:40:00,113.34,113.34,112.94,113.07,85428.0,112.3363,112.3363,111.9398,112.0687,85428.0
2018-02-22 13:50:00,113.01,113.45,112.99,113.33,67680.0,112.0092,112.4453,111.9894,112.3264,67680.0
2018-02-22 14:00:00,113.29,113.54,113.17,113.17,57020.0,112.2867,112.5345,112.1678,112.1678,57020.0
2018-02-22 14:10:00,113.18,113.25,113.07,113.14,68317.0,112.1777,112.2471,112.0687,112.1381,68317.0
2018-02-22 14:20:00,113.14,113.38,112.96,113.34,75106.0,112.1381,112.3759,111.9597,112.3363,75106.0
2018-02-22 14:30:00,113.34,113.35,113.12,113.24,85308.0,112.3363,112.3462,112.1182,112.2372,85308.0
2018-02-22 14:40:00,113.23,113.25,113.05,113.13,38469.0,112.2273,112.2471,112.0489,112.1281,38469.0
2018-02-22 14:50:00,113.14,113.16,112.73,112.82,60960.0,112.1381,112.1579,111.7317,111.8209,60960.0
2018-02-22 15:00:00,112.8,113.0,112.74,112.81,38842.0,111.8011,111.9993,111.7416,111.811,38842.0
2018-02-22 15:10:00,112.81,113.08,112.78,113.04,37752.0,111.811,112.0786,111.7812,112.0389,37752.0
2018-02-22 15:20:00,113.07,113.12,112.87,112.93,57743.0,112.0687,112.1182,111.8705,111.9299,57743.0
2018-02-22 15:30:00,112.92,113.0,112.77,112.87,80866.0,111.92,111.9993,111.7713,111.8705,80866.0
2018-02-22 15:40:00,112.87,113.01,112.48,112.58,154963.0,111.8705,112.0092,111.4839,111.583,154963.0
2018-02-22 15:50:00,112.56,113.02,112.53,112.97,193671.0,111.5632,112.0191,111.5335,111.9696,193671.0
2018-02-23 09:30:00,113.63,113.98,113.02,113.16,126083.0,112.6237,112.9706,112.0191,112.1579,126083.0
2018-02-23 09:40:00,113.2,113.38,112.8,112.8,99967.0,112.1975,112.3759,111.8011,111.8011,99967.0
2018-02-23 09:50:00,112.77,113.14,112.74,112.97,80697.0,111.7713,112.1381,111.7416,111.9696,80697.0
2018-02-23 10:00:00,112.99,113.41,112.91,113.39,102304.0,111.9894,112.4057,111.9101,112.3858,102304.0
2018-02-23 10:10:00,113.4,113.65,113.11,113.11,162327.0,112.3958,112.6435,112.1083,112.1083,162327.0
2018-02-23 10:20:00,113.1,113.11,112.75,112.8,98296.0,112.0984,112.1083,111.7515,111.8011,98296.0
2018-02-23 10:30:00,112.78,113.03,112.77,112.96,97197.0,111.7812,112.029,111.7713,111.9597,97197.0
2018-02-23 10:40:00,112.97,113.25,112.97,113.06,106983.0,111.9696,112.2471,111.9696,112.0588,106983.0
2018-02-23 10:50:00,113.06,113.28,113.04,113.28,63616.0,112.0588,112.2768,112.0389,112.2768,63616.0
2018-02-23 11:00:00,113.27,113.49,113.26,113.39,55059.0,112.2669,112.485,112.257,112.3858,55059.0
2018-02-23 11:10:00,113.39,113.44,113.23,113.25,49445.0,112.3858,112.4354,112.2273,112.2471,49445.0
2018-02-23 11:20:00,113.24,113.49,113.23,113.38,44049.0,112.2372,112.485,112.2273,112.3759,44049.0
2018-02-23 11:30:00,113.38,113.56,113.33,113.56,36995.0,112.3759,112.5543,112.3264,112.5543,36995.0
2018-02-23 11:40:00,113.54,113.56,113.31,113.32,32719.0,112.5345,112.5543,112.3066,112.3165,32719.0
2018-02-23 11:50:00,113.3,113.77,113.29,113.74,43754.0,112.2966,112.7625,112.2867,112.7327,43754.0
2018-02-23 12:00:00,113.73,113.78,113.52,113.57,53056.0,112.7228,112.7724,112.5147,112.5643,53056.0
2018-02-23 12:10:00,113.57,113.77,113.55,113.74,51070.0,112.5643,112.7625,112.5444,112.7327,51070.0
2018-02-23 12:20:00,113.76,113.84,113.54,113.54,38391.0,112.7526,112.8319,112.5345,112.5345,38391.0
2018-02-23 12:30:00,113.53,113.64,113.46,113.6,49670.0,112.5246,112.6336,112.4552,112.594,49670.0
2018-02-23 12:40:00,113.64,113.69,113.5,113.67,41224.0,112.6336,112.6832,112.4949,112.6634,41224.0
2018-02-23 12:50:00,113.67,113.83,113.61,113.75,40897.0,112.6634,112.822,112.6039,112.7427,40897.0
2018-02-23 13:00:00,113.72,113.72,113.57,113.61,28476.0,112.7129,112.7129,112.5643,112.6039,28476.0
2018-02-23 13:10:00,113.62,113.76,113.48,113.74,37723.0,112.6138,112.7526,112.4751,112.7327,37723.0
2018-02-23 13:20:00,113.76,113.94,113.76,113.91,35452.0,112.7526,112.931,112.7526,112.9012,35452.0
2018-02-23 13:30:00,113.9,113.97,113.83,113.91,36207.0,112.8913,112.9607,112.822,112.9012,36207.0
2018-02-23 13:40:00,113.9,113.98,113.82,113.88,36347.0,112.8913,112.9706,112.812,112.8715,36347.0
2018-02-23 13:50:00,113.88,113.97,113.82,113.94,39406.0,112.8715,112.9607,112.812,112.931,39406.0
2018-02-23 14:00:00,113.95,114.0,113.74,113.84,48906.0,112.9409,112.9904,112.7327,112.8319,48906.0
2018-02-23 14:10:00,113.84,113.96,113.79,113.93,122874.0,112.8319,112.9508,112.7823,112.9211,122874.0
2018-02-23 14:20:00,113.93,114.01,113.89,113.92,92108.0,112.9211,113.0004,112.8814,112.9112,92108.0
2018-02-23 14:30:00,113.91,114.2,113.91,114.0,95274.0,112.9012,113.1887,112.9012,112.9904,95274.0
2018-02-23 14:40:00,114.0,114.1,113.9,114.09,69011.0,112.9904,113.0896,112.8913,113.0796,69011.0
2018-02-23 14:50:00,114.09,114.13,113.98,113.98,60631.0,113.0796,113.1193,112.9706,112.9706,60631.0
2018-02-23 15:00:00,113.98,114.45,113.97,114.44,59236.0,112.9706,113.4365,112.9607,113.4265,59236.0
2018-02-23 15:10:00,114.44,114.49,114.4,114.49,63363.0,113.4265,113.4761,113.3869,113.4761,63363.0
2018-02-23 15:20:00,114.49,114.76,114.46,114.69,90946.0,113.4761,113.7437,113.4464,113.6743,90946.0
2018-02-23 15:30:00,114.68,114.81,114.48,114.62,128153.0,113.6644,113.7933,113.4662,113.605,128153.0
2018-02-23 15:40:00,114.63,114.78,114.54,114.63,180419.0,113.6149,113.7635,113.5257,113.6149,180419.0
2018-02-23 15:50:00,114.61,114.96,114.6,114.94,335341.0,113.595,113.9419,113.5851,113.9221,335341.0
2018-02-26 09:30:00,116.11,116.45,115.36,116.2,494221.0,115.0818,115.4187,114.3384,115.171,494221.0
2018-02-26 09:40:00,116.21,116.34,115.85,116.11,219676.0,115.1809,115.3097,114.8241,115.0818,219676.0
2018-02-26 09:50:00,116.09,116.3,115.95,116.1,156802.0,115.0619,115.2701,114.9232,115.0718,156802.0
2018-02-26 10:00:00,116.04,116.23,115.92,116.0,85493.0,115.0124,115.2007,114.8934,114.9727,85493.0
2018-02-26 10:10:00,116.0,116.08,115.91,116.07,92940.0,114.9727,115.052,114.8835,115.0421,92940.0
2018-02-26 10:20:00,116.06,116.18,115.76,115.93,80293.0,115.0322,115.1511,114.7349,114.9034,80293.0
2018-02-26 10:30:00,115.93,116.05,115.64,115.97,80062.0,114.9034,115.0223,114.6159,114.943,80062.0
2018-02-26 10:40:00,115.97,116.18,115.85,115.94,70532.0,114.943,115.1511,114.8241,114.9133,70532.0
2018-02-26 10:50:00,115.93,115.93,115.44,115.61,131115.0,114.9034,114.9034,114.4177,114.5862,131115.0
2018-02-26 11:00:00,115.6,115.67,115.42,115.56,74266.0,114.5763,114.6457,114.3979,114.5366,74266.0
2018-02-26 11:10:00,115.57,115.81,115.53,115.77,89023.0,114.5465,114.7844,114.5069,114.7448,89023.0
2018-02-26 11:20:00,115.77,115.89,115.68,115.81,83059.0,114.7448,114.8637,114.6556,114.7844,83059.0
2018-02-26 11:30:00,115.8,116.0,115.77,115.85,44985.0,114.7745,114.9727,114.7448,114.8241,44985.0
2018-02-26 11:40:00,115.86,115.87,115.57,115.57,49537.0,114.834,114.8439,114.5465,114.5465,49537.0
2018-02-26 11:50:00,115.58,115.84,115.55,115.77,80601.0,114.5565,114.8142,114.5267,114.7448,80601.0
2018-02-26 12:00:00,115.77,116.0,115.76,115.95,84072.0,114.7448,114.9727,114.7349,114.9232,84072.0
2018-02-26 12:10:00,115.96,116.21,115.95,116.2,59878.0,114.9331,115.1809,114.9232,115.171,59878.0
2018-02-26 12:20:00,116.21,116.4,116.16,116.36,66661.0,115.1809,115.3692,115.1313,115.3295,66661.0
2018-02-26 12:30:00,116.36,116.4,116.07,116.27,37769.0,115.3295,115.3692,115.0421,115.2403,37769.0
2018-02-26 12:40:00,116.27,116.36,116.06,116.35,66900.0,115.2403,115.3295,115.0322,115.3196,66900.0
2018-02-26 12:50:00,116.34,116.49,116.34,116.46,56415.0,115.3097,115.4584,115.3097,115.4287,56415.0
2018-02-26 13:00:00,116.47,116.56,116.41,116.52,61275.0,115.4386,115.5278,115.3791,115.4881,61275.0
2018-02-26 13:10:00,116.49,116.54,116.34,116.34,52435.0,115.4584,115.508,115.3097,115.3097,52435.0
2018-02-26 13:20:00,116.33,116.59,116.3,116.59,54028.0,115.2998,115.5575,115.2701,115.5575,54028.0
2018-02-26 13:30:00,116.58,116.63,116.38,116.39,52402.0,115.5476,115.5972,115.3494,115.3593,52402.0
2018-02-26 13:40:00,116.4,116.55,116.35,116.36,94653.0,115.3692,115.5179,115.3196,115.3295,94653.0
2018-02-26 13:50:00,116.35,116.49,116.32,116.49,49344.0,115.3196,115.4584,115.2899,115.4584,49344.0
2018-02-26 14:00:00,116.5,116.57,116.39,116.49,71717.0,115.4683,115.5377,115.3593,115.4584,71717.0
2018-02-26 14:10:00,116.5,116.68,116.39,116.66,56327.0,115.4683,115.6467,115.3593,115.6269,56327.0
2018-02-26 14:20:00,116.66,116.74,116.46,116.54,85556.0,115.6269,115.7062,115.4287,115.508,85556.0
2018-02-26 14:30:00,116.52,116.67,116.49,116.58,120235.0,115.4881,115.6368,115.4584,115.5476,120235.0
2018-02-26 14:40:00,116.57,116.73,116.25,116.28,111775.0,115.5377,115.6963,115.2205,115.2503,111775.0
2018-02-26 14:50:00,116.28,116.49,116.22,116.44,97623.0,115.2503,115.4584,115.1908,115.4088,97623.0
2018-02-26 15:00:00,116.43,116.68,116.42,116.64,99208.0,115.3989,115.6467,115.389,115.6071,99208.0
2018-02-26 15:10:00,116.64,116.7,116.48,116.64,143643.0,115.6071,115.6665,115.4485,115.6071,143643.0
2018-02-26 15:20:00,116.65,116.75,116.57,116.68,101767.0,115.617,115.7161,115.5377,115.6467,101767.0
2018-02-26 15:30:00,116.68,116.8,116.55,116.61,123672.0,115.6467,115.7656,115.5179,115.5773,123672.0
2018-02-26 15:40:00,116.61,116.64,116.32,116.35,199040.0,115.5773,115.6071,115.2899,115.3196,199040.0
2018-02-26 15:50:00,116.35,116.67,116.3,116.64,351018.0,115.3196,115.6368,115.2701,115.6071,351018.0
2018-02-27 09:30:00,117.3,117.61,117.11,117.5,297041.0,116.2612,116.5685,116.0729,116.4595,297041.0
2018-02-27 09:40:00,117.52,117.59,116.94,116.95,166417.0,116.4793,116.5487,115.9044,115.9143,166417.0
2018-02-27 09:50:00,116.98,117.1,116.54,116.81,147296.0,115.9441,116.063,115.508,115.7756,147296.0
2018-02-27 10:00:00,116.82,117.13,116.65,117.03,130661.0,115.7855,116.0927,115.617,115.9936,130661.0
2018-02-27 10:10:00,117.04,117.42,116.97,117.31,114679.0,116.0035,116.3802,115.9341,116.2711,114679.0
2018-02-27 10:20:00,117.3,117.5,117.26,117.39,102634.0,116.2612,116.4595,116.2216,116.3504,102634.0
2018-02-27 10:30:00,117.37,117.43,116.88,116.96,98738.0,116.3306,116.3901,115.8449,115.9242,98738.0
2018-02-27 10:40:00,116.95,117.14,116.76,116.83,145596.0,115.9143,116.1026,115.726,115.7954,145596.0
2018-02-27 10:50:00,116.81,116.91,116.11,116.48,124089.0,115.7756,115.8747,115.0818,115.4485,124089.0
2018-02-27 11:00:00,116.49,116.57,116.21,116.44,82997.0,115.4584,115.5377,115.1809,115.4088,82997.0
2018-02-27 11:10:00,116.46,116.71,116.4,116.56,69436.0,115.4287,115.6764,115.3692,115.5278,69436.0
2018-02-27 11:20:00,116.54,116.54,116.26,116.35,70976.0,115.508,115.508,115.2304,115.3196,70976.0
2018-02-27 11:30:00,116.32,116.51,115.97,115.99,127150.0,115.2899,115.4782,114.943,114.9628,127150.0
2018-02-27 11:40:00,116.0,116.15,115.79,116.15,120597.0,114.9727,115.1214,114.7646,115.1214,120597.0
2018-02-27 11:50:00,116.18,116.18,115.79,115.81,72937.0,115.1511,115.1511,114.7646,114.7844,72937.0
2018-02-27 12:00:00,115.82,116.29,115.81,116.26,47318.0,114.7943,115.2602,114.7844,115.2304,47318.0
2018-02-27 12:10:00,116.24,116.3,115.9,115.94,48539.0,115.2106,115.2701,114.8736,114.9133,48539.0
2018-02-27 12:20:00,115.97,115.98,115.76,115.94,52457.0,114.943,114.9529,114.7349,114.9133,52457.0
2018-02-27 12:30:00,115.9,116.19,115.8,116.14,45160.0,114.8736,115.1611,114.7745,115.1115,45160.0
2018-02-27 12:40:00,116.15,116.38,116.1,116.28,56217.0,115.1214,115.3494,115.0718,115.2503,56217.0
2018-02-27 12:50:00,116.3,116.63,116.3,116.61,48744.0,115.2701,115.5972,115.2701,115.5773,48744.0
2018-02-27 13:00:00,116.6,116.64,116.45,116.57,55643.0,115.5674,115.6071,115.4187,115.5377,55643.0
2018-02-27 13:10:00,116.58,116.6,116.36,116.55,41427.0,115.5476,115.5674,115.3295,115.5179,41427.0
2018-02-27 13:20:00,116.56,116.69,116.56,116.67,45777.0,115.5278,115.6566,115.5278,115.6368,45777.0
2018-02-27 13:30:00,116.65,116.71,116.49,116.56,46395.0,115.617,115.6764,115.4584,115.5278,46395.0
2018-02-27 13:40:00,116.51,116.8,116.5,116.63,60138.0,115.4782,115.7656,115.4683,115.5972,60138.0
2018-02-27 13:50:00,116.6,116.61,116.35,116.43,41324.0,115.5674,115.5773,115.3196,115.3989,41324.0
2018-02-27 14:00:00,116.45,116.56,116.27,116.48,56679.0,115.4187,115.5278,115.2403,115.4485,56679.0
2018-02-27 14:10:00,116.5,116.61,116.36,116.45,47705.0,115.4683,115.5773,115.3295,115.4187,47705.0
2018-02-27 14:20:00,116.48,116.79,116.39,116.73,69691.0,115.4485,115.7557,115.3593,115.6963,69691.0
2018-02-27 14:30:00,116.7,117.15,116.58,117.09,78311.0,115.6665,116.1125,115.5476,116.0531,78311.0
2018-02-27 14:40:00,117.09,117.12,116.65,116.74,58778.0,116.0531,116.0828,115.617,115.7062,58778.0
2018-02-27 14:50:00,116.74,116.94,116.65,116.83,64409.0,115.7062,115.9044,115.617,115.7954,64409.0
2018-02-27 15:00:00,116.82,116.94,116.57,116.58,52260.0,115.7855,115.9044,115.5377,115.5476,52260.0
2018-02-27 15:10:00,116.57,116.66,116.43,116.45,54874.0,115.5377,115.6269,115.3989,115.4187,54874.0
2018-02-27 15:20:00,116.46,116.58,116.26,116.37,89211.0,115.4287,115.5476,115.2304,115.3395,89211.0
2018-02-27 15:30:00,116.41,116.59,116.31,116.51,99780.0,115.3791,115.5575,115.28,115.4782,99780.0
2018-02-27 15:40:00,116.51,116.8,116.33,116.79,153220.0,115.4782,115.7656,115.2998,115.7557,153220.0
2018-02-27 15:50:00,116.77,116.77,116.4,116.41,399242.0,115.7359,115.7359,115.3692,115.3791,399242.0
2018-02-28 09:30:00,117.0,118.09,116.98,117.64,346161.0,115.9639,117.0442,115.9441,116.5982,346161.0
2018-02-28 09:40:00,117.66,117.89,117.53,117.77,125640.0,116.618,116.846,116.4892,116.7271,125640.0
2018-02-28 09:50:00,117.76,117.86,117.47,117.69,150755.0,116.7171,116.8163,116.4297,116.6478,150755.0
2018-02-28 10:00:00,117.65,117.76,117.13,117.13,169945.0,116.6081,116.7171,116.0927,116.0927,169945.0
2018-02-28 10:10:00,117.13,117.15,116.8,117.04,276783.0,116.0927,116.1125,115.7656,116.0035,276783.0
2018-02-28 10:20:00,117.02,117.55,116.82,117.47,121747.0,115.9837,116.509,115.7855,116.4297,121747.0
2018-02-28 10:30:00,117.46,117.65,117.28,117.41,136615.0,116.4198,116.6081,116.2414,116.3702,136615.0
2018-02-28 10:40:00,117.43,117.57,117.0,117.02,115060.0,116.3901,116.5288,115.9639,115.9837,115060.0
2018-02-28 10:50:00,117.02,117.15,116.58,116.92,146988.0,115.9837,116.1125,115.5476,115.8846,146988.0
2018-02-28 11:00:00,116.93,117.0,116.61,116.74,99343.0,115.8945,115.9639,115.5773,115.7062,99343.0
2018-02-28 11:10:00,116.71,116.73,116.3,116.61,142986.0,115.6764,115.6963,115.2701,115.5773,142986.0
2018-02-28 11:20:00,116.62,117.29,116.58,117.2,97150.0,115.5872,116.2513,115.5476,116.1621,97150.0
2018-02-28 11:30:00,117.19,117.23,116.72,116.72,62965.0,116.1522,116.1918,115.6864,115.6864,62965.0
2018-02-28 11:40:00,116.71,116.84,116.55,116.68,82612.0,115.6764,115.8053,115.5179,115.6467,82612.0
2018-02-28 11:50:00,116.67,116.99,116.58,116.9,79623.0,115.6368,115.954,115.5476,115.8648,79623.0
2018-02-28 12:00:00,116.93,117.01,116.76,116.98,70944.0,115.8945,115.9738,115.726,115.9441,70944.0
2018-02-28 12:10:00,116.98,117.12,116.79,116.85,92004.0,115.9441,116.0828,115.7557,115.8152,92004.0
2018-02-28 12:20:00,116.87,117.21,116.8,116.96,97767.0,115.835,116.172,115.7656,115.9242,97767.0
2018-02-28 12:30:00,116.98,117.07,116.8,117.03,86565.0,115.9441,116.0333,115.7656,115.9936,86565.0
2018-02-28 12:40:00,117.02,117.25,116.89,117.25,113850.0,115.9837,116.2117,115.8549,116.2117,113850.0
2018-02-28 12:50:00,117.23,117.35,117.08,117.09,74991.0,116.1918,116.3108,116.0432,116.0531,74991.0
2018-02-28 13:00:00,117.07,117.16,116.9,117.09,65182.0,116.0333,116.1225,115.8648,116.0531,65182.0
2018-02-28 13:10:00,117.1,117.42,117.09,117.42,104921.0,116.063,116.3802,116.0531,116.3802,104921.0
2018-02-28 13:20:00,117.41,117.75,117.36,117.71,107496.0,116.3702,116.7072,116.3207,116.6676,107496.0
2018-02-28 13:30:00,117.66,117.67,117.49,117.6,62983.0,116.618,116.6279,116.4495,116.5586,62983.0
2018-02-28 13:40:00,117.59,117.79,117.58,117.76,87175.0,116.5487,116.7469,116.5387,116.7171,87175.0
2018-02-28 13:50:00,117.75,117.96,117.65,117.95,91264.0,116.7072,116.9154,116.6081,116.9055,91264.0
2018-02-28 14:00:00,117.96,118.15,117.77,117.78,162914.0,116.9154,117.1037,116.7271,116.737,162914.0
2018-02-28 14:10:00,117.8,118.05,117.76,118.02,108601.0,116.7568,117.0046,116.7171,116.9748,108601.0
2018-02-28 14:20:00,118.02,118.02,117.7,117.73,112066.0,116.9748,116.9748,116.6577,116.6874,112066.0
2018-02-28 14:30:00,117.75,117.79,117.5,117.62,93384.0,116.7072,116.7469,116.4595,116.5784,93384.0
2018-02-28 14:40:00,117.62,117.77,117.4,117.77,167297.0,116.5784,116.7271,116.3603,116.7271,167297.0
2018-02-28 14:50:00,117.77,117.78,117.22,117.29,137227.0,116.7271,116.737,116.1819,116.2513,137227.0
2018-02-28 15:00:00,117.27,117.43,116.76,117.16,207944.0,116.2315,116.3901,115.726,116.1225,207944.0
2018-02-28 15:10:00,117.17,117.24,116.87,117.11,154346.0,116.1324,116.2018,115.835,116.0729,154346.0
2018-02-28 15:20:00,117.11,117.21,116.71,116.98,231503.0,116.0729,116.172,115.6764,115.9441,231503.0
2018-02-28 15:30:00,116.98,117.23,116.72,117.09,241149.0,115.9441,116.1918,115.6864,116.0531,241149.0
2018-02-28 15:40:00,117.09,117.11,116.62,116.87,397620.0,116.0531,116.0729,115.5872,115.835,397620.0
2018-02-28 15:50:00,116.85,116.95,116.22,116.29,772201.0,115.8152,115.9143,115.1908,115.2602,772201.0
2018-03-01 09:30:00,120.91,122.2,120.28,120.95,1822948.0,119.8393,121.1178,119.2148,119.8789,1822948.0
2018-03-01 09:40:00,120.95,121.98,120.75,121.98,1077927.0,119.8789,120.8998,119.6807,120.8998,1077927.0
2018-03-01 09:50:00,121.98,122.47,119.31,120.04,1375163.0,120.8998,121.3854,118.2534,118.977,1375163.0
2018-03-01 10:00:00,120.04,120.69,119.54,120.19,450835.0,118.977,119.6212,118.4814,119.1256,450835.0
2018-03-01 10:10:00,120.15,120.3,119.58,119.97,378194.0,119.086,119.2347,118.521,118.9076,378194.0
2018-03-01 10:20:00,119.95,120.0,119.17,119.9,382707.0,118.8878,118.9373,118.1147,118.8382,382707.0
2018-03-01 10:30:00,119.91,120.53,119.62,120.49,406236.0,118.8481,119.4626,118.5607,119.423,406236.0
2018-03-01 10:40:00,120.5,120.9,119.96,120.16,337831.0,119.4329,119.8293,118.8977,119.0959,337831.0
2018-03-01 10:50:00,120.13,120.39,119.26,119.33,218217.0,119.0662,119.3239,118.2039,118.2732,218217.0
2018-03-01 11:00:00,119.3,119.85,119.05,119.77,218355.0,118.2435,118.7886,117.9957,118.7093,218355.0
2018-03-01 11:10:00,119.84,120.16,119.43,120.16,170130.0,118.7787,119.0959,118.3724,119.0959,170130.0
2018-03-01 11:20:00,120.11,120.16,119.25,119.59,193721.0,119.0463,119.0959,118.194,118.5309,193721.0
2018-03-01 11:30:00,119.58,120.1,119.47,119.8,124437.0,118.521,119.0364,118.412,118.7391,124437.0
2018-03-01 11:40:00,119.82,120.35,119.63,119.81,126324.0,118.7589,119.2842,118.5706,118.749,126324.0
2018-03-01 11:50:00,119.78,120.29,119.72,119.73,93313.0,118.7193,119.2247,118.6598,118.6697,93313.0
2018-03-01 12:00:00,119.7,119.86,119.43,119.51,132163.0,118.64,118.7986,118.3724,118.4517,132163.0
2018-03-01 12:10:00,119.48,119.73,119.25,119.3,86588.0,118.4219,118.6697,118.194,118.2435,86588.0
2018-03-01 12:20:00,119.26,119.48,119.02,119.48,124780.0,118.2039,118.4219,117.966,118.4219,124780.0
2018-03-01 12:30:00,119.48,119.49,119.03,119.45,127392.0,118.4219,118.4318,117.9759,118.3922,127392.0
2018-03-01 12:40:00,119.41,119.86,119.23,119.68,157485.0,118.3525,118.7986,118.1741,118.6201,157485.0
2018-03-01 12:50:00,119.71,119.75,119.34,119.46,120789.0,118.6499,118.6895,118.2832,118.4021,120789.0
2018-03-01 13:00:00,119.46,119.46,118.58,118.79,232711.0,118.4021,118.4021,117.5299,117.738,232711.0
2018-03-01 13:10:00,118.78,119.32,118.68,119.24,133123.0,117.7281,118.2633,117.629,118.184,133123.0
2018-03-01 13:20:00,119.25,119.72,119.07,119.41,155608.0,118.194,118.6598,118.0155,118.3525,155608.0
2018-03-01 13:30:00,119.41,119.64,119.18,119.29,149917.0,118.3525,118.5805,118.1246,118.2336,149917.0
2018-03-01 13:40:00,119.31,119.31,118.74,118.8,159999.0,118.2534,118.2534,117.6885,117.7479,159999.0
2018-03-01 13:50:00,118.81,119.27,118.81,118.97,170405.0,117.7578,118.2138,117.7578,117.9164,170405.0
2018-03-01 14:00:00,118.94,119.0,118.4,118.5,180702.0,117.8867,117.9462,117.3515,117.4506,180702.0
2018-03-01 14:10:00,118.52,118.7,118.21,118.67,173396.0,117.4704,117.6488,117.1632,117.6191,173396.0
2018-03-01 14:20:00,118.67,119.0,118.05,118.99,246158.0,117.6191,117.9462,117.0046,117.9363,246158.0
2018-03-01 14:30:00,119.04,119.33,118.83,119.08,391189.0,117.9858,118.2732,117.7777,118.0255,391189.0
2018-03-01 14:40:00,119.06,119.66,119.06,119.39,267209.0,118.0056,118.6003,118.0056,118.3327,267209.0
2018-03-01 14:50:00,119.42,119.79,119.24,119.77,179084.0,118.3624,118.7292,118.184,118.7093,179084.0
2018-03-01 15:00:00,119.77,120.14,119.32,119.92,260481.0,118.7093,119.0761,118.2633,118.858,260481.0
2018-03-01 15:10:00,119.94,120.24,119.75,120.09,241845.0,118.8778,119.1752,118.6895,119.0265,241845.0
2018-03-01 15:20:00,120.1,120.34,119.82,120.15,262506.0,119.0364,119.2743,118.7589,119.086,262506.0
2018-03-01 15:30:00,120.15,120.29,119.51,119.57,234726.0,119.086,119.2247,118.4517,118.5111,234726.0
2018-03-01 15:40:00,119.56,119.84,119.4,119.69,362467.0,118.5012,118.7787,118.3426,118.6301,362467.0
2018-03-01 15:50:00,119.71,119.89,119.27,119.39,649863.0,118.6499,118.8283,118.2138,118.3327,649863.0
2018-03-02 09:30:00,118.65,118.79,118.02,118.55,530636.0,117.5993,117.738,116.9748,117.5002,530636.0
2018-03-02 09:40:00,118.5,118.79,117.64,117.91,442424.0,117.4506,117.738,116.5982,116.8658,442424.0
2018-03-02 09:50:00,117.9,118.97,117.87,118.94,363203.0,116.8559,117.9164,116.8262,117.8867,363203.0
2018-03-02 10:00:00,118.9,119.26,118.44,118.72,278722.0,117.8471,118.2039,117.3911,117.6686,278722.0
2018-03-02 10:10:00,118.71,118.71,118.35,118.48,157151.0,117.6587,117.6587,117.3019,117.4308,157151.0
2018-03-02 10:20:00,118.49,118.88,118.39,118.64,128487.0,117.4407,117.8272,117.3416,117.5894,128487.0
2018-03-02 10:30:00,118.64,119.25,118.52,119.24,146156.0,117.5894,118.194,117.4704,118.184,146156.0
2018-03-02 10:40:00,119.25,119.96,119.22,119.72,251027.0,118.194,118.8977,118.1642,118.6598,251027.0
2018-03-02 10:50:00,119.75,119.84,119.45,119.51,252930.0,118.6895,118.7787,118.3922,118.4517,252930.0
2018-03-02 11:00:00,119.47,120.0,118.86,119.01,327757.0,118.412,118.9373,117.8074,117.9561,327757.0
2018-03-02 11:10:00,119.03,119.12,118.66,118.7,183108.0,117.9759,118.0651,117.6092,117.6488,183108.0
2018-03-02 11:20:00,118.7,119.34,118.67,119.28,197612.0,117.6488,118.2832,117.6191,118.2237,197612.0
2018-03-02 11:30:00,119.25,119.75,119.03,119.73,195202.0,118.194,118.6895,117.9759,118.6697,195202.0
2018-03-02 11:40:00,119.75,120.47,119.64,120.38,245771.0,118.6895,119.4031,118.5805,119.3139,245771.0
2018-03-02 11:50:00,120.37,120.82,120.25,120.8,201241.0,119.304,119.75,119.1851,119.7302,201241.0
2018-03-02 12:00:00,120.79,121.21,120.65,120.84,217188.0,119.7203,120.1366,119.5816,119.7699,217188.0
2018-03-02 12:10:00,120.85,120.96,120.55,120.67,141400.0,119.7798,119.8888,119.4824,119.6014,141400.0
2018-03-02 12:20:00,120.67,120.94,120.54,120.94,134629.0,119.6014,119.869,119.4725,119.869,134629.0
2018-03-02 12:30:00,120.91,121.01,120.58,120.72,160710.0,119.8393,119.9384,119.5122,119.6509,160710.0
2018-03-02 12:40:00,120.71,121.25,120.67,121.22,147346.0,119.641,120.1762,119.6014,120.1465,147346.0
2018-03-02 12:50:00,121.22,121.5,120.96,121.4,157649.0,120.1465,120.424,119.8888,120.3249,157649.0
2018-03-02 13:00:00,121.39,121.58,121.13,121.22,224039.0,120.315,120.5033,120.0573,120.1465,224039.0
2018-03-02 13:10:00,121.23,121.24,120.68,120.89,240338.0,120.1564,120.1663,119.6113,119.8194,240338.0
2018-03-02 13:20:00,120.9,121.04,120.47,120.48,130320.0,119.8293,119.9681,119.4031,119.4131,130320.0
2018-03-02 13:30:00,120.46,120.66,120.24,120.28,143370.0,119.3932,119.5915,119.1752,119.2148,143370.0
2018-03-02 13:40:00,120.32,120.9,120.3,120.89,114889.0,119.2545,119.8293,119.2347,119.8194,114889.0
2018-03-02 13:50:00,120.88,120.99,120.66,120.85,107347.0,119.8095,119.9185,119.5915,119.7798,107347.0
2018-03-02 14:00:00,120.84,121.45,120.83,121.33,181191.0,119.7699,120.3745,119.76,120.2555,181191.0
2018-03-02 14:10:00,121.36,121.57,121.26,121.33,117380.0,120.2853,120.4934,120.1862,120.2555,117380.0
2018-03-02 14:20:00,121.31,121.35,120.86,121.11,119822.0,120.2357,120.2754,119.7897,120.0375,119822.0
2018-03-02 14:30:00,121.08,121.49,120.98,121.49,125789.0,120.0077,120.4141,119.9086,120.4141,125789.0
2018-03-02 14:40:00,121.49,121.73,121.33,121.64,124041.0,120.4141,120.652,120.2555,120.5628,124041.0
2018-03-02 14:50:00,121.64,121.79,121.5,121.51,184321.0,120.5628,120.7115,120.424,120.4339,184321.0
2018-03-02 15:00:00,121.49,121.74,121.25,121.74,175928.0,120.4141,120.6619,120.1762,120.6619,175928.0
2018-03-02 15:10:00,121.75,121.75,121.26,121.72,204681.0,120.6718,120.6718,120.1862,120.6421,204681.0
2018-03-02 15:20:00,121.73,122.02,121.64,121.89,279597.0,120.652,120.9394,120.5628,120.8106,279597.0
2018-03-02 15:30:00,121.89,122.33,121.85,122.12,322146.0,120.8106,121.2467,120.7709,121.0385,322146.0
2018-03-02 15:40:00,122.13,122.18,121.57,121.65,414430.0,121.0484,121.098,120.4934,120.5727,414430.0
2018-03-02 15:50:00,121.67,122.12,121.65,121.91,647735.0,120.5925,121.0385,120.5727,120.8304,647735.0
2018-03-05 09:30:00,120.0,120.85,119.83,120.81,905539.0,118.9373,119.7798,118.7688,119.7401,905539.0
2018-03-05 09:40:00,120.82,120.93,120.06,120.14,366610.0,119.75,119.8591,118.9968,119.0761,366610.0
2018-03-05 09:50:00,120.16,120.5,119.66,120.5,372245.0,119.0959,119.4329,118.6003,119.4329,372245.0
2018-03-05 10:00:00,120.54,120.57,119.83,119.89,256193.0,119.4725,119.5023,118.7688,118.8283,256193.0
2018-03-05 10:10:00,119.86,120.0,119.68,119.91,185518.0,118.7986,118.9373,118.6201,118.8481,185518.0
2018-03-05 10:20:00,119.88,120.1,119.84,120.0,201355.0,118.8184,119.0364,118.7787,118.9373,201355.0
2018-03-05 10:30:00,120.0,120.77,119.94,120.72,301722.0,118.9373,119.7005,118.8778,119.6509,301722.0
2018-03-05 10:40:00,120.72,120.93,120.57,120.93,235164.0,119.6509,119.8591,119.5023,119.8591,235164.0
2018-03-05 10:50:00,120.95,121.41,120.89,121.36,182557.0,119.8789,120.3348,119.8194,120.2853,182557.0
2018-03-05 11:00:00,121.38,122.12,121.34,122.07,511446.0,120.3051,121.0385,120.2654,120.989,511446.0
2018-03-05 11:10:00,122.06,122.16,121.72,122.07,270762.0,120.9791,121.0782,120.6421,120.989,270762.0
2018-03-05 11:20:00,122.06,122.5,122.06,122.39,182418.0,120.9791,121.4152,120.9791,121.3061,182418.0
2018-03-05 11:30:00,122.38,122.53,122.04,122.4,224588.0,121.2962,121.4449,120.9592,121.3161,224588.0
2018-03-05 11:40:00,122.41,122.7,122.1,122.54,204225.0,121.326,121.6134,121.0187,121.4548,204225.0
2018-03-05 11:50:00,122.56,122.83,122.51,122.72,142085.0,121.4746,121.7422,121.4251,121.6332,142085.0
2018-03-05 12:00:00,122.75,122.94,122.65,122.68,138204.0,121.663,121.8513,121.5638,121.5936,138204.0
2018-03-05 12:10:00,122.68,122.86,122.62,122.67,156669.0,121.5936,121.772,121.5341,121.5837,156669.0
2018-03-05 12:20:00,122.64,122.67,122.23,122.45,131271.0,121.5539,121.5837,121.1476,121.3656,131271.0
2018-03-05 12:30:00,122.46,122.51,122.22,122.44,121594.0,121.3755,121.4251,121.1377,121.3557,121594.0
2018-03-05 12:40:00,122.44,122.54,122.22,122.25,86351.0,121.3557,121.4548,121.1377,121.1674,86351.0
2018-03-05 12:50:00,122.26,122.53,122.25,122.5,73706.0,121.1773,121.4449,121.1674,121.4152,73706.0
2018-03-05 13:00:00,122.5,122.74,122.49,122.59,68955.0,121.4152,121.653,121.4053,121.5044,68955.0
2018-03-05 13:10:00,122.58,122.77,122.29,122.37,87154.0,121.4945,121.6828,121.207,121.2863,87154.0
2018-03-05 13:20:00,122.37,122.71,122.2,122.29,125934.0,121.2863,121.6233,121.1178,121.207,125934.0
2018-03-05 13:30:00,122.27,122.38,122.01,122.19,124677.0,121.1872,121.2962,120.9295,121.1079,124677.0
2018-03-05 13:40:00,122.2,122.39,122.05,122.1,92496.0,121.1178,121.3061,120.9692,121.0187,92496.0
2018-03-05 13:50:00,122.13,122.41,122.06,122.34,93584.0,121.0484,121.326,120.9791,121.2566,93584.0
2018-03-05 14:00:00,122.36,122.46,122.12,122.15,106879.0,121.2764,121.3755,121.0385,121.0683,106879.0
2018-03-05 14:10:00,122.17,122.2,121.68,121.71,104110.0,121.0881,121.1178,120.6024,120.6322,104110.0
2018-03-05 14:20:00,121.71,122.12,121.71,122.01,102161.0,120.6322,121.0385,120.6322,120.9295,102161.0
2018-03-05 14:30:00,122.04,122.48,122.03,122.47,169293.0,120.9592,121.3953,120.9493,121.3854,169293.0
2018-03-05 14:40:00,122.47,122.5,122.29,122.43,80183.0,121.3854,121.4152,121.207,121.3458,80183.0
2018-03-05 14:50:00,122.44,122.53,122.31,122.46,151327.0,121.3557,121.4449,121.2269,121.3755,151327.0
2018-03-05 15:00:00,122.46,122.66,122.38,122.44,104797.0,121.3755,121.5738,121.2962,121.3557,104797.0
2018-03-05 15:10:00,122.48,122.59,122.39,122.47,121764.0,121.3953,121.5044,121.3061,121.3854,121764.0
2018-03-05 15:20:00,122.48,122.53,122.25,122.32,108117.0,121.3953,121.4449,121.1674,121.2368,108117.0
2018-03-05 15:30:00,122.32,122.56,122.29,122.48,158235.0,121.2368,121.4746,121.207,121.3953,158235.0
2018-03-05 15:40:00,122.49,122.72,122.46,122.49,289699.0,121.4053,121.6332,121.3755,121.4053,289699.0
2018-03-05 15:50:00,122.48,122.65,122.33,122.48,528170.0,121.3953,121.5638,121.2467,121.3953,528170.0
2018-03-06 09:30:00,122.81,123.4,122.75,122.93,492486.0,121.7224,122.3072,121.663,121.8414,492486.0
2018-03-06 09:40:00,122.92,123.6,122.78,123.55,143783.0,121.8315,122.5054,121.6927,122.4559,143783.0
2018-03-06 09:50:00,123.55,124.08,123.51,123.8,218526.0,122.4559,122.9812,122.4162,122.7037,218526.0
2018-03-06 10:00:00,123.79,124.08,123.6,123.82,234421.0,122.6937,122.9812,122.5054,122.7235,234421.0
2018-03-06 10:10:00,123.82,123.9,123.56,123.85,183586.0,122.7235,122.8028,122.4658,122.7532,183586.0
2018-03-06 10:20:00,123.85,124.35,123.75,124.3,178515.0,122.7532,123.2488,122.6541,123.1992,178515.0
2018-03-06 10:30:00,124.26,124.32,124.01,124.15,188715.0,123.1596,123.2191,122.9118,123.0506,188715.0
2018-03-06 10:40:00,124.14,124.15,123.62,123.69,153426.0,123.0406,123.0506,122.5253,122.5946,153426.0
2018-03-06 10:50:00,123.71,123.71,123.15,123.26,158084.0,122.6145,122.6145,122.0594,122.1684,158084.0
2018-03-06 11:00:00,123.25,123.43,123.14,123.35,84615.0,122.1585,122.3369,122.0495,122.2576,84615.0
2018-03-06 11:10:00,123.34,123.64,123.3,123.46,97689.0,122.2477,122.5451,122.2081,122.3667,97689.0
2018-03-06 11:20:00,123.48,123.5,123.07,123.18,77518.0,122.3865,122.4063,121.9801,122.0891,77518.0
2018-03-06 11:30:00,123.18,123.47,123.18,123.31,116230.0,122.0891,122.3766,122.0891,122.218,116230.0
2018-03-06 11:40:00,123.32,123.75,123.28,123.7,129042.0,122.2279,122.6541,122.1883,122.6045,129042.0
2018-03-06 11:50:00,123.7,123.93,123.59,123.89,138758.0,122.6045,122.8325,122.4955,122.7929,138758.0
2018-03-06 12:00:00,123.87,123.91,123.65,123.69,169776.0,122.773,122.8127,122.555,122.5946,169776.0
2018-03-06 12:10:00,123.71,123.81,123.55,123.66,77866.0,122.6145,122.7136,122.4559,122.5649,77866.0
2018-03-06 12:20:00,123.65,123.73,123.4,123.43,135404.0,122.555,122.6343,122.3072,122.3369,135404.0
2018-03-06 12:30:00,123.44,123.58,123.35,123.47,94692.0,122.3468,122.4856,122.2576,122.3766,94692.0
2018-03-06 12:40:00,123.46,123.71,123.4,123.7,104165.0,122.3667,122.6145,122.3072,122.6045,104165.0
2018-03-06 12:50:00,123.69,123.95,123.66,123.9,94287.0,122.5946,122.8523,122.5649,122.8028,94287.0
2018-03-06 13:00:00,123.87,124.22,123.86,124.1,166973.0,122.773,123.1199,122.7631,123.001,166973.0
2018-03-06 13:10:00,124.1,124.32,124.1,124.25,70971.0,123.001,123.2191,123.001,123.1497,70971.0
2018-03-06 13:20:00,124.25,124.35,124.15,124.32,49250.0,123.1497,123.2488,123.0506,123.2191,49250.0
2018-03-06 13:30:00,124.31,124.43,124.13,124.14,95142.0,123.2091,123.3281,123.0307,123.0406,95142.0
2018-03-06 13:40:00,124.15,124.34,124.03,124.09,84351.0,123.0506,123.2389,122.9316,122.9911,84351.0
2018-03-06 13:50:00,124.1,124.26,123.99,124.14,225362.0,123.001,123.1596,122.892,123.0406,225362.0
2018-03-06 14:00:00,124.14,124.24,123.9,124.02,70476.0,123.0406,123.1398,122.8028,122.9217,70476.0
2018-03-06 14:10:00,124.03,124.14,123.96,124.05,97014.0,122.9316,123.0406,122.8622,122.9514,97014.0
2018-03-06 14:20:00,124.04,124.37,124.04,124.33,109228.0,122.9415,123.2686,122.9415,123.229,109228.0
2018-03-06 14:30:00,124.32,124.59,124.25,124.55,119062.0,123.2191,123.4867,123.1497,123.447,119062.0
2018-03-06 14:40:00,124.55,124.68,124.38,124.68,144262.0,123.447,123.5759,123.2785,123.5759,144262.0
2018-03-06 14:50:00,124.64,124.67,124.31,124.33,107402.0,123.5362,123.566,123.2091,123.229,107402.0
2018-03-06 15:00:00,124.33,124.47,124.21,124.44,95134.0,123.229,123.3677,123.11,123.338,95134.0
2018-03-06 15:10:00,124.42,124.44,124.15,124.34,134820.0,123.3182,123.338,123.0506,123.2389,134820.0
2018-03-06 15:20:00,124.32,124.55,124.29,124.51,139991.0,123.2191,123.447,123.1893,123.4074,139991.0
2018-03-06 15:30:00,124.49,124.69,124.48,124.59,142526.0,123.3875,123.5858,123.3776,123.4867,142526.0
2018-03-06 15:40:00,124.59,124.68,124.16,124.27,266005.0,123.4867,123.5759,123.0605,123.1695,266005.0
2018-03-06 15:50:00,124.26,124.52,124.17,124.48,588842.0,123.1596,123.4173,123.0704,123.3776,588842.0
2018-03-07 09:30:00,123.38,124.79,123.17,124.79,368700.0,122.2874,123.6849,122.0792,123.6849,368700.0
2018-03-07 09:40:00,124.74,124.82,124.42,124.57,132119.0,123.6353,123.7146,123.3182,123.4668,132119.0
2018-03-07 09:50:00,124.57,124.72,124.23,124.54,168550.0,123.4668,123.6155,123.1299,123.4371,168550.0
2018-03-07 10:00:00,124.49,124.78,124.38,124.63,133589.0,123.3875,123.675,123.2785,123.5263,133589.0
2018-03-07 10:10:00,124.61,125.12,124.55,124.98,270514.0,123.5065,124.012,123.447,123.8732,270514.0
2018-03-07 10:20:00,125.01,125.68,124.87,125.39,152467.0,123.9029,124.567,123.7642,124.2796,152467.0
2018-03-07 10:30:00,125.34,125.61,125.17,125.46,71506.0,124.23,124.4976,124.0615,124.349,71506.0
2018-03-07 10:40:00,125.47,125.6,125.36,125.41,111066.0,124.3589,124.4877,124.2498,124.2994,111066.0
2018-03-07 10:50:00,125.4,125.55,125.14,125.42,149106.0,124.2895,124.4382,124.0318,124.3093,149106.0
2018-03-07 11:00:00,125.36,125.43,125.22,125.25,95122.0,124.2498,124.3192,124.1111,124.1408,95122.0
2018-03-07 11:10:00,125.23,125.52,125.22,125.23,130255.0,124.121,124.4084,124.1111,124.121,130255.0
2018-03-07 11:20:00,125.22,125.33,125.14,125.23,61255.0,124.1111,124.2201,124.0318,124.121,61255.0
2018-03-07 11:30:00,125.21,125.47,125.2,125.39,74780.0,124.1012,124.3589,124.0913,124.2796,74780.0
2018-03-07 11:40:00,125.38,125.43,124.96,125.01,58744.0,124.2697,124.3192,123.8534,123.9029,58744.0
2018-03-07 11:50:00,124.98,125.07,124.56,124.58,76634.0,123.8732,123.9624,123.4569,123.4768,76634.0
2018-03-07 12:00:00,124.57,124.79,124.42,124.64,97486.0,123.4668,123.6849,123.3182,123.5362,97486.0
2018-03-07 12:10:00,124.65,124.85,124.44,124.8,53173.0,123.5461,123.7444,123.338,123.6948,53173.0
2018-03-07 12:20:00,124.81,124.82,124.51,124.65,48900.0,123.7047,123.7146,123.4074,123.5461,48900.0
2018-03-07 12:30:00,124.63,124.82,124.6,124.74,48103.0,123.5263,123.7146,123.4966,123.6353,48103.0
2018-03-07 12:40:00,124.73,125.13,124.63,125.07,52258.0,123.6254,124.0219,123.5263,123.9624,52258.0
2018-03-07 12:50:00,125.08,125.26,125.08,125.18,48322.0,123.9723,124.1507,123.9723,124.0714,48322.0
2018-03-07 13:00:00,125.17,125.17,124.73,124.91,65897.0,124.0615,124.0615,123.6254,123.8038,65897.0
2018-03-07 13:10:00,124.93,125.12,124.8,125.11,37047.0,123.8237,124.012,123.6948,124.0021,37047.0
2018-03-07 13:20:00,125.09,125.46,125.05,125.45,59635.0,123.9822,124.349,123.9426,124.339,59635.0
2018-03-07 13:30:00,125.42,125.62,125.41,125.47,74824.0,124.3093,124.5075,124.2994,124.3589,74824.0
2018-03-07 13:40:00,125.47,125.48,125.28,125.38,38007.0,124.3589,124.3688,124.1706,124.2697,38007.0
2018-03-07 13:50:00,125.42,125.56,125.39,125.53,52846.0,124.3093,124.4481,124.2796,124.4183,52846.0
2018-03-07 14:00:00,125.52,125.69,125.4,125.5,93171.0,124.4084,124.5769,124.2895,124.3886,93171.0
2018-03-07 14:10:00,125.54,125.71,125.48,125.55,174750.0,124.4283,124.5967,124.3688,124.4382,174750.0
2018-03-07 14:20:00,125.55,125.6,125.34,125.36,55050.0,124.4382,124.4877,124.23,124.2498,55050.0
2018-03-07 14:30:00,125.34,125.67,125.34,125.62,65325.0,124.23,124.5571,124.23,124.5075,65325.0
2018-03-07 14:40:00,125.63,125.77,125.46,125.47,84286.0,124.5175,124.6562,124.349,124.3589,84286.0
2018-03-07 14:50:00,125.48,125.59,125.23,125.3,54645.0,124.3688,124.4778,124.121,124.1904,54645.0
2018-03-07 15:00:00,125.27,125.7,125.27,125.56,285666.0,124.1606,124.5868,124.1606,124.4481,285666.0
2018-03-07 15:10:00,125.55,125.67,125.2,125.27,163253.0,124.4382,124.5571,124.0913,124.1606,163253.0
2018-03-07 15:20:00,125.25,125.36,125.1,125.27,123370.0,124.1408,124.2498,123.9921,124.1606,123370.0
2018-03-07 15:30:00,125.26,125.34,125.01,125.18,223738.0,124.1507,124.23,123.9029,124.0714,223738.0
2018-03-07 15:40:00,125.17,125.48,125.17,125.22,206094.0,124.0615,124.3688,124.0615,124.1111,206094.0
2018-03-07 15:50:00,125.25,125.34,124.89,125.32,557186.0,124.1408,124.23,123.784,124.2102,557186.0
2018-03-08 09:30:00,125.76,126.46,125.7,126.2,243541.0,124.6463,125.3401,124.5868,125.0824,243541.0
2018-03-08 09:40:00,126.17,126.45,125.83,126.17,242288.0,125.0527,125.3302,124.7157,125.0527,242288.0
2018-03-08 09:50:00,126.19,126.59,126.1,126.53,199521.0,125.0725,125.469,124.9833,125.4095,199521.0
2018-03-08 10:00:00,126.55,127.0,126.36,126.66,148473.0,125.4293,125.8753,125.241,125.5383,148473.0
2018-03-08 10:10:00,126.66,126.93,126.5,126.65,192055.0,125.5383,125.8059,125.3797,125.5284,192055.0
2018-03-08 10:20:00,126.65,126.79,126.38,126.4,120955.0,125.5284,125.6672,125.2608,125.2806,120955.0
2018-03-08 10:30:00,126.38,126.65,126.24,126.34,67167.0,125.2608,125.5284,125.1221,125.2212,67167.0
2018-03-08 10:40:00,126.31,126.68,126.23,126.64,107112.0,125.1914,125.5582,125.1121,125.5185,107112.0
2018-03-08 10:50:00,126.63,126.93,126.54,126.59,87917.0,125.5086,125.8059,125.4194,125.469,87917.0
2018-03-08 11:00:00,126.58,126.83,126.51,126.8,122067.0,125.459,125.7068,125.3897,125.6771,122067.0
2018-03-08 11:10:00,126.83,127.29,126.83,127.18,101526.0,125.7068,126.1628,125.7068,126.0537,101526.0
2018-03-08 11:20:00,127.16,127.25,127.03,127.05,100697.0,126.0339,126.1231,125.9051,125.9249,100697.0
2018-03-08 11:30:00,127.02,127.15,126.98,127.04,117259.0,125.8951,126.024,125.8555,125.915,117259.0
2018-03-08 11:40:00,127.02,127.05,126.82,126.97,104131.0,125.8951,125.9249,125.6969,125.8456,104131.0
2018-03-08 11:50:00,126.97,126.98,126.78,126.86,64867.0,125.8456,125.8555,125.6573,125.7366,64867.0
2018-03-08 12:00:00,126.88,126.95,126.76,126.79,59866.0,125.7564,125.8258,125.6374,125.6672,59866.0
2018-03-08 12:10:00,126.77,126.79,126.46,126.61,83596.0,125.6474,125.6672,125.3401,125.4888,83596.0
2018-03-08 12:20:00,126.61,126.72,126.51,126.67,93919.0,125.4888,125.5978,125.3897,125.5482,93919.0
2018-03-08 12:30:00,126.66,126.79,126.58,126.77,64215.0,125.5383,125.6672,125.459,125.6474,64215.0
2018-03-08 12:40:00,126.76,126.79,126.43,126.67,65047.0,125.6374,125.6672,125.3104,125.5482,65047.0
2018-03-08 12:50:00,126.67,126.67,126.43,126.53,49847.0,125.5482,125.5482,125.3104,125.4095,49847.0
2018-03-08 13:00:00,126.53,126.55,126.22,126.36,100730.0,125.4095,125.4293,125.1022,125.241,100730.0
2018-03-08 13:10:00,126.36,126.39,126.18,126.22,45924.0,125.241,125.2707,125.0626,125.1022,45924.0
2018-03-08 13:20:00,126.22,126.26,125.92,126.14,76177.0,125.1022,125.1419,124.8049,125.0229,76177.0
2018-03-08 13:30:00,126.13,126.16,125.92,125.95,77691.0,125.013,125.0428,124.8049,124.8346,77691.0
2018-03-08 13:40:00,125.95,126.13,125.93,126.0,77924.0,124.8346,125.013,124.8148,124.8842,77924.0
2018-03-08 13:50:00,126.01,126.37,125.99,126.32,65090.0,124.8941,125.2509,124.8743,125.2013,65090.0
2018-03-08 14:00:00,126.3,126.36,126.1,126.12,56696.0,125.1815,125.241,124.9833,125.0031,56696.0
2018-03-08 14:10:00,126.11,126.29,126.07,126.29,78948.0,124.9932,125.1716,124.9536,125.1716,78948.0
2018-03-08 14:20:00,126.29,126.52,126.25,126.47,110973.0,125.1716,125.3996,125.132,125.35,110973.0
2018-03-08 14:30:00,126.46,126.48,126.27,126.41,95572.0,125.3401,125.3599,125.1518,125.2905,95572.0
2018-03-08 14:40:00,126.41,126.51,126.37,126.4,91242.0,125.2905,125.3897,125.2509,125.2806,91242.0
2018-03-08 14:50:00,126.4,126.51,126.24,126.33,122291.0,125.2806,125.3897,125.1221,125.2113,122291.0
2018-03-08 15:00:00,126.3,126.5,126.3,126.47,83585.0,125.1815,125.3797,125.1815,125.35,83585.0
2018-03-08 15:10:00,126.47,126.56,126.31,126.42,202603.0,125.35,125.4392,125.1914,125.3005,202603.0
2018-03-08 15:20:00,126.42,126.61,126.39,126.46,116132.0,125.3005,125.4888,125.2707,125.3401,116132.0
2018-03-08 15:30:00,126.46,126.62,126.36,126.49,158543.0,125.3401,125.4987,125.241,125.3698,158543.0
2018-03-08 15:40:00,126.48,126.53,125.89,126.1,335747.0,125.3599,125.4095,124.7752,124.9833,335747.0
2018-03-08 15:50:00,126.1,126.42,126.03,126.36,406516.0,124.9833,125.3005,124.9139,125.241,406516.0
2018-03-09 09:30:00,127.19,127.5,126.55,126.98,306739.0,126.0636,126.3709,125.4293,125.8555,306739.0
2018-03-09 09:40:00,126.97,127.16,126.66,127.12,174399.0,125.8456,126.0339,125.5383,125.9943,174399.0
2018-03-09 09:50:00,127.13,127.19,126.85,126.91,99000.0,126.0042,126.0636,125.7266,125.7861,99000.0
2018-03-09 10:00:00,126.91,127.32,126.91,127.13,129382.0,125.7861,126.1925,125.7861,126.0042,129382.0
2018-03-09 10:10:00,127.15,127.22,126.94,126.98,161936.0,126.024,126.0934,125.8159,125.8555,161936.0
2018-03-09 10:20:00,126.99,127.39,126.99,127.14,137455.0,125.8654,126.2619,125.8654,126.0141,137455.0
2018-03-09 10:30:00,127.14,127.24,127.03,127.18,117046.0,126.0141,126.1132,125.9051,126.0537,117046.0
2018-03-09 10:40:00,127.2,127.3,127.09,127.23,53704.0,126.0735,126.1727,125.9645,126.1033,53704.0
2018-03-09 10:50:00,127.25,127.32,127.11,127.22,84654.0,126.1231,126.1925,125.9843,126.0934,84654.0
2018-03-09 11:00:00,127.21,127.23,126.87,126.89,119155.0,126.0835,126.1033,125.7465,125.7663,119155.0
2018-03-09 11:10:00,126.89,126.96,126.8,126.87,42623.0,125.7663,125.8357,125.6771,125.7465,42623.0
2018-03-09 11:20:00,126.86,126.89,126.56,126.76,110346.0,125.7366,125.7663,125.4392,125.6374,110346.0
2018-03-09 11:30:00,126.75,126.89,126.72,126.84,64076.0,125.6275,125.7663,125.5978,125.7167,64076.0
2018-03-09 11:40:00,126.84,126.89,126.52,126.81,97524.0,125.7167,125.7663,125.3996,125.687,97524.0
2018-03-09 11:50:00,126.81,126.85,126.61,126.65,78284.0,125.687,125.7266,125.4888,125.5284,78284.0
2018-03-09 12:00:00,126.64,126.79,126.48,126.49,115546.0,125.5185,125.6672,125.3599,125.3698,115546.0
2018-03-09 12:10:00,126.5,126.67,126.4,126.6,127081.0,125.3797,125.5482,125.2806,125.4789,127081.0
2018-03-09 12:20:00,126.6,126.63,126.34,126.41,104485.0,125.4789,125.5086,125.2212,125.2905,104485.0
2018-03-09 12:30:00,126.39,126.49,126.25,126.43,135013.0,125.2707,125.3698,125.132,125.3104,135013.0
2018-03-09 12:40:00,126.42,126.59,126.4,126.46,102396.0,125.3005,125.469,125.2806,125.3401,102396.0
2018-03-09 12:50:00,126.47,126.58,126.41,126.52,103256.0,125.35,125.459,125.2905,125.3996,103256.0
2018-03-09 13:00:00,126.51,126.67,126.51,126.63,69284.0,125.3897,125.5482,125.3897,125.5086,69284.0
2018-03-09 13:10:00,126.64,126.86,126.63,126.82,62580.0,125.5185,125.7366,125.5086,125.6969,62580.0
2018-03-09 13:20:00,126.83,127.05,126.83,127.04,53819.0,125.7068,125.9249,125.7068,125.915,53819.0
2018-03-09 13:30:00,127.05,127.11,126.82,126.9,69042.0,125.9249,125.9843,125.6969,125.7762,69042.0
2018-03-09 13:40:00,126.88,126.99,126.78,126.96,54848.0,125.7564,125.8654,125.6573,125.8357,54848.0
2018-03-09 13:50:00,126.96,127.01,126.85,127.0,56188.0,125.8357,125.8852,125.7266,125.8753,56188.0
2018-03-09 14:00:00,127.0,127.01,126.86,126.97,93314.0,125.8753,125.8852,125.7366,125.8456,93314.0
2018-03-09 14:10:00,126.97,127.18,126.97,127.0,118634.0,125.8456,126.0537,125.8456,125.8753,118634.0
2018-03-09 14:20:00,127.01,127.05,126.9,126.98,55254.0,125.8852,125.9249,125.7762,125.8555,55254.0
2018-03-09 14:30:00,126.98,127.12,126.96,127.11,54193.0,125.8555,125.9943,125.8357,125.9843,54193.0
2018-03-09 14:40:00,127.12,127.16,127.02,127.11,66437.0,125.9943,126.0339,125.8951,125.9843,66437.0
2018-03-09 14:50:00,127.1,127.13,126.99,127.08,91384.0,125.9744,126.0042,125.8654,125.9546,91384.0
2018-03-09 15:00:00,127.07,127.2,127.01,127.15,67742.0,125.9447,126.0735,125.8852,126.024,67742.0
2018-03-09 15:10:00,127.15,127.28,127.11,127.18,109111.0,126.024,126.1528,125.9843,126.0537,109111.0
2018-03-09 15:20:00,127.18,127.28,127.12,127.28,77527.0,126.0537,126.1528,125.9943,126.1528,77527.0
2018-03-09 15:30:00,127.27,127.35,127.21,127.31,133901.0,126.1429,126.2222,126.0835,126.1826,133901.0
2018-03-09 15:40:00,127.3,127.35,127.12,127.16,238821.0,126.1727,126.2222,125.9943,126.0339,238821.0
2018-03-09 15:50:00,127.16,127.44,127.16,127.38,521790.0,126.0339,126.3114,126.0339,126.252,521790.0
2018-03-12 09:30:00,127.87,128.0,127.56,127.72,258570.0,126.7376,126.8665,126.4304,126.5889,258570.0
2018-03-12 09:40:00,127.7,127.75,127.12,127.15,166376.0,126.5691,126.6187,125.9943,126.024,166376.0
2018-03-12 09:50:00,127.17,127.57,127.14,127.54,122589.0,126.0438,126.4403,126.0141,126.4105,122589.0
2018-03-12 10:00:00,127.55,127.62,127.28,127.31,85421.0,126.4205,126.4898,126.1528,126.1826,85421.0
2018-03-12 10:10:00,127.28,127.56,127.24,127.48,83000.0,126.1528,126.4304,126.1132,126.3511,83000.0
2018-03-12 10:20:00,127.48,127.63,127.32,127.41,118521.0,126.3511,126.4997,126.1925,126.2817,118521.0
2018-03-12 10:30:00,127.41,127.68,127.29,127.65,104969.0,126.2817,126.5493,126.1628,126.5196,104969.0
2018-03-12 10:40:00,127.66,128.02,127.65,127.98,205597.0,126.5295,126.8863,126.5196,126.8466,205597.0
2018-03-12 10:50:00,127.97,128.04,127.73,127.88,125229.0,126.8367,126.9061,126.5989,126.7475,125229.0
2018-03-12 11:00:00,127.86,128.2,127.85,127.99,76486.0,126.7277,127.0647,126.7178,126.8566,76486.0
2018-03-12 11:10:00,127.99,128.07,127.84,127.93,72217.0,126.8566,126.9358,126.7079,126.7971,72217.0
2018-03-12 11:20:00,127.93,127.94,127.35,127.38,102610.0,126.7971,126.807,126.2222,126.252,102610.0
2018-03-12 11:30:00,127.36,127.54,127.3,127.47,97210.0,126.2321,126.4105,126.1727,126.3412,97210.0
2018-03-12 11:40:00,127.47,127.49,127.3,127.37,71949.0,126.3412,126.361,126.1727,126.242,71949.0
2018-03-12 11:50:00,127.37,127.38,127.28,127.36,64038.0,126.242,126.252,126.1528,126.2321,64038.0
2018-03-12 12:00:00,127.34,127.53,127.34,127.49,57524.0,126.2123,126.4006,126.2123,126.361,57524.0
2018-03-12 12:10:00,127.47,127.52,127.37,127.37,52716.0,126.3412,126.3907,126.242,126.242,52716.0
2018-03-12 12:20:00,127.36,127.36,126.95,127.25,118298.0,126.2321,126.2321,125.8258,126.1231,118298.0
2018-03-12 12:30:00,127.23,127.38,127.18,127.23,79353.0,126.1033,126.252,126.0537,126.1033,79353.0
2018-03-12 12:40:00,127.24,127.43,127.17,127.35,53555.0,126.1132,126.3015,126.0438,126.2222,53555.0
2018-03-12 12:50:00,127.37,127.5,127.34,127.37,38704.0,126.242,126.3709,126.2123,126.242,38704.0
2018-03-12 13:00:00,127.37,127.53,127.37,127.47,72955.0,126.242,126.4006,126.242,126.3412,72955.0
2018-03-12 13:10:00,127.45,127.47,127.29,127.29,51964.0,126.3213,126.3412,126.1628,126.1628,51964.0
2018-03-12 13:20:00,127.29,127.38,127.25,127.28,30989.0,126.1628,126.252,126.1231,126.1528,30989.0
2018-03-12 13:30:00,127.28,127.39,127.24,127.38,27331.0,126.1528,126.2619,126.1132,126.252,27331.0
2018-03-12 13:40:00,127.38,127.42,127.25,127.27,52451.0,126.252,126.2916,126.1231,126.1429,52451.0
2018-03-12 13:50:00,127.26,127.27,127.02,127.06,73893.0,126.133,126.1429,125.8951,125.9348,73893.0
2018-03-12 14:00:00,127.07,127.26,127.07,127.24,50852.0,125.9447,126.133,125.9447,126.1132,50852.0
2018-03-12 14:10:00,127.22,127.29,127.07,127.13,62157.0,126.0934,126.1628,125.9447,126.0042,62157.0
2018-03-12 14:20:00,127.15,127.22,126.88,126.95,79399.0,126.024,126.0934,125.7564,125.8258,79399.0
2018-03-12 14:30:00,126.96,127.17,126.92,127.17,64423.0,125.8357,126.0438,125.796,126.0438,64423.0
2018-03-12 14:40:00,127.17,127.17,126.98,127.1,62936.0,126.0438,126.0438,125.8555,125.9744,62936.0
2018-03-12 14:50:00,127.08,127.28,127.06,127.08,84083.0,125.9546,126.1528,125.9348,125.9546,84083.0
2018-03-12 15:00:00,127.08,127.14,127.01,127.09,67653.0,125.9546,126.0141,125.8852,125.9645,67653.0
2018-03-12 15:10:00,127.07,127.14,127.05,127.07,51150.0,125.9447,126.0141,125.9249,125.9447,51150.0
2018-03-12 15:20:00,127.06,127.22,127.05,127.19,51958.0,125.9348,126.0934,125.9249,126.0636,51958.0
2018-03-12 15:30:00,127.17,127.23,126.93,127.0,99857.0,126.0438,126.1033,125.8059,125.8753,99857.0
2018-03-12 15:40:00,127.0,127.08,126.97,127.05,237282.0,125.8753,125.9546,125.8456,125.9249,237282.0
2018-03-12 15:50:00,127.05,127.05,126.78,126.78,382396.0,125.9249,125.9249,125.6573,125.6573,382396.0
2018-03-13 09:30:00,127.74,127.94,127.45,127.55,204258.0,126.6088,126.807,126.3213,126.4205,204258.0
2018-03-13 09:40:00,127.53,127.71,127.35,127.4,110862.0,126.4006,126.579,126.2222,126.2718,110862.0
2018-03-13 09:50:00,127.41,127.95,127.4,127.9,179770.0,126.2817,126.8169,126.2718,126.7674,179770.0
2018-03-13 10:00:00,127.89,128.11,127.77,127.8,148872.0,126.7574,126.9755,126.6385,126.6682,148872.0
2018-03-13 10:10:00,127.79,127.95,127.5,127.82,119760.0,126.6583,126.8169,126.3709,126.6881,119760.0
2018-03-13 10:20:00,127.85,127.85,127.66,127.73,48041.0,126.7178,126.7178,126.5295,126.5989,48041.0
2018-03-13 10:30:00,127.77,127.79,127.47,127.48,91512.0,126.6385,126.6583,126.3412,126.3511,91512.0
2018-03-13 10:40:00,127.49,127.8,127.48,127.73,61968.0,126.361,126.6682,126.3511,126.5989,61968.0
2018-03-13 10:50:00,127.72,127.72,127.35,127.39,94874.0,126.5889,126.5889,126.2222,126.2619,94874.0
2018-03-13 11:00:00,127.38,127.42,127.13,127.18,92475.0,126.252,126.2916,126.0042,126.0537,92475.0
2018-03-13 11:10:00,127.17,127.26,126.88,127.0,139952.0,126.0438,126.133,125.7564,125.8753,139952.0
2018-03-13 11:20:00,126.99,127.07,126.65,126.83,115218.0,125.8654,125.9447,125.5284,125.7068,115218.0
2018-03-13 11:30:00,126.88,126.95,126.68,126.8,99948.0,125.7564,125.8258,125.5582,125.6771,99948.0
2018-03-13 11:40:00,126.8,127.06,126.64,126.74,81179.0,125.6771,125.9348,125.5185,125.6176,81179.0
2018-03-13 11:50:00,126.78,126.78,126.44,126.53,74080.0,125.6573,125.6573,125.3203,125.4095,74080.0
2018-03-13 12:00:00,126.51,126.59,125.81,125.93,147645.0,125.3897,125.469,124.6959,124.8148,147645.0
2018-03-13 12:10:00,125.9,126.3,125.72,126.27,74956.0,124.7851,125.1815,124.6067,125.1518,74956.0
2018-03-13 12:20:00,126.26,126.35,126.01,126.19,76809.0,125.1419,125.2311,124.8941,125.0725,76809.0
2018-03-13 12:30:00,126.19,126.56,126.18,126.56,64605.0,125.0725,125.4392,125.0626,125.4392,64605.0
2018-03-13 12:40:00,126.55,126.71,126.4,126.71,58856.0,125.4293,125.5879,125.2806,125.5879,58856.0
2018-03-13 12:50:00,126.69,126.86,126.68,126.84,42075.0,125.5681,125.7366,125.5582,125.7167,42075.0
2018-03-13 13:00:00,126.82,126.96,126.81,126.92,39828.0,125.6969,125.8357,125.687,125.796,39828.0
2018-03-13 13:10:00,126.94,126.98,126.84,126.85,46230.0,125.8159,125.8555,125.7167,125.7266,46230.0
2018-03-13 13:20:00,126.84,126.93,126.74,126.93,37704.0,125.7167,125.8059,125.6176,125.8059,37704.0
2018-03-13 13:30:00,126.92,127.03,126.9,127.02,35332.0,125.796,125.9051,125.7762,125.8951,35332.0
2018-03-13 13:40:00,127.02,127.02,126.83,126.91,34972.0,125.8951,125.8951,125.7068,125.7861,34972.0
2018-03-13 13:50:00,126.88,126.99,126.75,126.81,29946.0,125.7564,125.8654,125.6275,125.687,29946.0
2018-03-13 14:00:00,126.8,126.95,126.77,126.85,37356.0,125.6771,125.8258,125.6474,125.7266,37356.0
2018-03-13 14:10:00,126.86,126.9,126.53,126.73,95243.0,125.7366,125.7762,125.4095,125.6077,95243.0
2018-03-13 14:20:00,126.72,126.91,126.69,126.86,74171.0,125.5978,125.7861,125.5681,125.7366,74171.0
2018-03-13 14:30:00,126.88,127.12,126.83,126.92,73565.0,125.7564,125.9943,125.7068,125.796,73565.0
2018-03-13 14:40:00,126.91,126.97,126.73,126.73,51426.0,125.7861,125.8456,125.6077,125.6077,51426.0
2018-03-13 14:50:00,126.72,126.94,126.59,126.89,61377.0,125.5978,125.8159,125.469,125.7663,61377.0
2018-03-13 15:00:00,126.9,127.04,126.63,126.76,43273.0,125.7762,125.915,125.5086,125.6374,43273.0
2018-03-13 15:10:00,126.77,126.86,126.62,126.8,49600.0,125.6474,125.7366,125.4987,125.6771,49600.0
2018-03-13 15:20:00,126.82,126.86,126.64,126.75,100934.0,125.6969,125.7366,125.5185,125.6275,100934.0
2018-03-13 15:30:00,126.71,126.85,126.38,126.41,84418.0,125.5879,125.7266,125.2608,125.2905,84418.0
2018-03-13 15:40:00,126.41,126.54,126.31,126.36,112037.0,125.2905,125.4194,125.1914,125.241,112037.0
2018-03-13 15:50:00,126.37,126.81,126.37,126.7,235677.0,125.2509,125.687,125.2509,125.578,235677.0
2018-03-14 09:30:00,127.05,127.61,126.91,126.99,111251.0,125.9249,126.4799,125.7861,125.8654,111251.0
2018-03-14 09:40:00,127.01,127.06,126.51,126.54,57984.0,125.8852,125.9348,125.3897,125.4194,57984.0
2018-03-14 09:50:00,126.54,127.04,126.54,127.04,88356.0,125.4194,125.915,125.4194,125.915,88356.0
2018-03-14 10:00:00,127.0,127.3,126.94,127.12,88618.0,125.8753,126.1727,125.8159,125.9943,88618.0
2018-03-14 10:10:00,127.12,127.14,126.68,126.74,65371.0,125.9943,126.0141,125.5582,125.6176,65371.0
2018-03-14 10:20:00,126.74,127.06,126.69,126.94,58723.0,125.6176,125.9348,125.5681,125.8159,58723.0
2018-03-14 10:30:00,126.94,127.31,126.87,127.06,107802.0,125.8159,126.1826,125.7465,125.9348,107802.0
2018-03-14 10:40:00,127.03,127.41,127.03,127.38,74309.0,125.9051,126.2817,125.9051,126.252,74309.0
2018-03-14 10:50:00,127.38,127.58,127.36,127.54,133031.0,126.252,126.4502,126.2321,126.4105,133031.0
2018-03-14 11:00:00,127.54,127.59,127.38,127.51,122156.0,126.4105,126.4601,126.252,126.3808,122156.0
2018-03-14 11:10:00,127.5,127.53,127.4,127.53,95978.0,126.3709,126.4006,126.2718,126.4006,95978.0
2018-03-14 11:20:00,127.53,127.71,127.4,127.67,89304.0,126.4006,126.579,126.2718,126.5394,89304.0
2018-03-14 11:30:00,127.68,127.79,127.2,127.21,99927.0,126.5493,126.6583,126.0735,126.0835,99927.0
2018-03-14 11:40:00,127.21,127.42,126.97,127.3,59777.0,126.0835,126.2916,125.8456,126.1727,59777.0
2018-03-14 11:50:00,127.31,127.54,127.09,127.14,138433.0,126.1826,126.4105,125.9645,126.0141,138433.0
2018-03-14 12:00:00,127.13,127.33,127.09,127.13,64679.0,126.0042,126.2024,125.9645,126.0042,64679.0
2018-03-14 12:10:00,127.14,127.36,127.1,127.33,82987.0,126.0141,126.2321,125.9744,126.2024,82987.0
2018-03-14 12:20:00,127.32,127.66,127.3,127.65,69360.0,126.1925,126.5295,126.1727,126.5196,69360.0
2018-03-14 12:30:00,127.62,128.05,127.59,127.94,84078.0,126.4898,126.916,126.4601,126.807,84078.0
2018-03-14 12:40:00,127.92,128.05,127.8,127.83,55723.0,126.7872,126.916,126.6682,126.698,55723.0
2018-03-14 12:50:00,127.82,127.97,127.73,127.93,54426.0,126.6881,126.8367,126.5989,126.7971,54426.0
2018-03-14 13:00:00,127.94,128.09,127.84,128.01,57671.0,126.807,126.9557,126.7079,126.8764,57671.0
2018-03-14 13:10:00,128.02,128.14,127.88,128.12,44545.0,126.8863,127.0052,126.7475,126.9854,44545.0
2018-03-14 13:20:00,128.11,128.28,128.05,128.08,36390.0,126.9755,127.144,126.916,126.9458,36390.0
2018-03-14 13:30:00,128.08,128.32,128.05,128.32,87869.0,126.9458,127.1836,126.916,127.1836,87869.0
2018-03-14 13:40:00,128.32,128.73,128.28,128.66,98030.0,127.1836,127.59,127.144,127.5206,98030.0
2018-03-14 13:50:00,128.67,128.87,128.6,128.68,154412.0,127.5305,127.7288,127.4612,127.5404,154412.0
2018-03-14 14:00:00,128.67,128.75,128.54,128.71,71860.0,127.5305,127.6098,127.4017,127.5702,71860.0
2018-03-14 14:10:00,128.7,128.7,128.38,128.38,54281.0,127.5603,127.5603,127.2431,127.2431,54281.0
2018-03-14 14:20:00,128.39,128.5,128.39,128.43,36313.0,127.253,127.362,127.253,127.2927,36313.0
2018-03-14 14:30:00,128.44,128.51,128.07,128.12,65050.0,127.3026,127.3719,126.9358,126.9854,65050.0
2018-03-14 14:40:00,128.09,128.27,127.98,128.07,59370.0,126.9557,127.1341,126.8466,126.9358,59370.0
2018-03-14 14:50:00,128.07,128.27,128.03,128.16,52272.0,126.9358,127.1341,126.8962,127.025,52272.0
2018-03-14 15:00:00,128.14,128.21,127.95,127.98,64302.0,127.0052,127.0746,126.8169,126.8466,64302.0
2018-03-14 15:10:00,127.98,128.0,127.65,127.73,83983.0,126.8466,126.8665,126.5196,126.5989,83983.0
2018-03-14 15:20:00,127.74,127.92,127.64,127.77,72627.0,126.6088,126.7872,126.5097,126.6385,72627.0
2018-03-14 15:30:00,127.76,127.84,127.61,127.7,68338.0,126.6286,126.7079,126.4799,126.5691,68338.0
2018-03-14 15:40:00,127.68,127.93,127.6,127.88,140840.0,126.5493,126.7971,126.47,126.7475,140840.0
2018-03-14 15:50:00,127.88,127.99,127.79,127.97,342455.0,126.7475,126.8566,126.6583,126.8367,342455.0
2018-03-15 09:30:00,128.0,128.16,127.14,127.14,117690.0,126.8665,127.025,126.0141,126.0141,117690.0
2018-03-15 09:40:00,127.17,127.31,126.67,126.74,82492.0,126.0438,126.1826,125.5482,125.6176,82492.0
2018-03-15 09:50:00,126.74,127.52,126.72,127.41,56535.0,125.6176,126.3907,125.5978,126.2817,56535.0
2018-03-15 10:00:00,127.43,127.86,127.41,127.67,141546.0,126.3015,126.7277,126.2817,126.5394,141546.0
2018-03-15 10:10:00,127.7,127.81,127.4,127.4,65971.0,126.5691,126.6781,126.2718,126.2718,65971.0
2018-03-15 10:20:00,127.37,127.65,127.31,127.62,50591.0,126.242,126.5196,126.1826,126.4898,50591.0
2018-03-15 10:30:00,127.59,127.67,127.25,127.3,76385.0,126.4601,126.5394,126.1231,126.1727,76385.0
2018-03-15 10:40:00,127.29,127.51,127.15,127.42,41875.0,126.1628,126.3808,126.024,126.2916,41875.0
2018-03-15 10:50:00,127.42,127.53,127.24,127.48,34529.0,126.2916,126.4006,126.1132,126.3511,34529.0
2018-03-15 11:00:00,127.46,127.9,127.44,127.77,334310.0,126.3312,126.7674,126.3114,126.6385,334310.0
2018-03-15 11:10:00,127.79,128.09,127.75,128.09,62311.0,126.6583,126.9557,126.6187,126.9557,62311.0
2018-03-15 11:20:00,128.09,128.35,127.98,128.12,98659.0,126.9557,127.2134,126.8466,126.9854,98659.0
2018-03-15 11:30:00,128.14,128.46,128.12,128.37,55463.0,127.0052,127.3224,126.9854,127.2332,55463.0
2018-03-15 11:40:00,128.35,128.36,128.11,128.2,55550.0,127.2134,127.2233,126.9755,127.0647,55550.0
2018-03-15 11:50:00,128.17,128.22,127.91,128.09,101490.0,127.035,127.0845,126.7773,126.9557,101490.0
2018-03-15 12:00:00,128.07,128.14,127.97,128.08,38625.0,126.9358,127.0052,126.8367,126.9458,38625.0
2018-03-15 12:10:00,128.07,128.08,127.95,128.04,35442.0,126.9358,126.9458,126.8169,126.9061,35442.0
2018-03-15 12:20:00,128.04,128.14,127.88,127.93,378909.0,126.9061,127.0052,126.7475,126.7971,378909.0
2018-03-15 12:30:00,127.92,127.97,127.86,127.92,38709.0,126.7872,126.8367,126.7277,126.7872,38709.0
2018-03-15 12:40:00,127.93,128.07,127.89,127.99,27460.0,126.7971,126.9358,126.7574,126.8566,27460.0
2018-03-15 12:50:00,128.02,128.13,127.95,127.95,18770.0,126.8863,126.9953,126.8169,126.8169,18770.0
2018-03-15 13:00:00,127.95,128.1,127.9,128.1,21639.0,126.8169,126.9656,126.7674,126.9656,21639.0
2018-03-15 13:10:00,128.1,128.19,127.89,127.9,45033.0,126.9656,127.0548,126.7574,126.7674,45033.0
2018-03-15 13:20:00,127.9,128.06,127.89,127.99,97547.0,126.7674,126.9259,126.7574,126.8566,97547.0
2018-03-15 13:30:00,127.99,128.03,127.86,127.96,35645.0,126.8566,126.8962,126.7277,126.8268,35645.0
2018-03-15 13:40:00,127.97,127.99,127.77,127.82,60123.0,126.8367,126.8566,126.6385,126.6881,60123.0
2018-03-15 13:50:00,127.82,127.86,127.52,127.52,37820.0,126.6881,126.7277,126.3907,126.3907,37820.0
2018-03-15 14:00:00,127.5,127.67,127.42,127.64,40881.0,126.3709,126.5394,126.2916,126.5097,40881.0
2018-03-15 14:10:00,127.62,127.64,127.46,127.5,41034.0,126.4898,126.5097,126.3312,126.3709,41034.0
2018-03-15 14:20:00,127.5,127.52,127.26,127.38,90518.0,126.3709,126.3907,126.133,126.252,90518.0
2018-03-15 14:30:00,127.37,127.66,127.36,127.47,42199.0,126.242,126.5295,126.2321,126.3412,42199.0
2018-03-15 14:40:00,127.49,127.57,127.42,127.5,45230.0,126.361,126.4403,126.2916,126.3709,45230.0
2018-03-15 14:50:00,127.5,127.7,127.41,127.66,46928.0,126.3709,126.5691,126.2817,126.5295,46928.0
2018-03-15 15:00:00,127.66,127.67,127.5,127.58,53250.0,126.5295,126.5394,126.3709,126.4502,53250.0
2018-03-15 15:10:00,127.59,127.6,127.39,127.43,60397.0,126.4601,126.47,126.2619,126.3015,60397.0
2018-03-15 15:20:00,127.43,127.57,127.42,127.56,87618.0,126.3015,126.4403,126.2916,126.4304,87618.0
2018-03-15 15:30:00,127.55,127.57,127.3,127.3,131105.0,126.4205,126.4403,126.1727,126.1727,131105.0
2018-03-15 15:40:00,127.31,127.35,127.18,127.35,127764.0,126.1826,126.2222,126.0537,126.2222,127764.0
2018-03-15 15:50:00,127.34,127.52,127.23,127.23,368351.0,126.2123,126.3907,126.1033,126.1033,368351.0
2018-03-16 09:30:00,127.29,127.95,126.6,126.73,549824.0,126.1628,126.8169,125.4789,125.6077,549824.0
2018-03-16 09:40:00,126.88,127.51,126.73,127.25,67018.0,125.7564,126.3808,125.6077,126.1231,67018.0
2018-03-16 09:50:00,127.23,127.56,127.2,127.31,61539.0,126.1033,126.4304,126.0735,126.1826,61539.0
2018-03-16 10:00:00,127.31,127.4,127.09,127.09,82884.0,126.1826,126.2718,125.9645,125.9645,82884.0
2018-03-16 10:10:00,127.09,127.28,127.01,127.22,70545.0,125.9645,126.1528,125.8852,126.0934,70545.0
2018-03-16 10:20:00,127.21,127.22,127.06,127.11,48677.0,126.0835,126.0934,125.9348,125.9843,48677.0
2018-03-16 10:30:00,127.13,127.22,127.02,127.05,58075.0,126.0042,126.0934,125.8951,125.9249,58075.0
2018-03-16 10:40:00,127.04,127.04,126.88,126.97,68824.0,125.915,125.915,125.7564,125.8456,68824.0
2018-03-16 10:50:00,126.97,127.0,126.85,126.87,51038.0,125.8456,125.8753,125.7266,125.7465,51038.0
2018-03-16 11:00:00,126.86,126.92,126.72,126.81,57767.0,125.7366,125.796,125.5978,125.687,57767.0
2018-03-16 11:10:00,126.8,126.81,126.44,126.48,59186.0,125.6771,125.687,125.3203,125.3599,59186.0
2018-03-16 11:20:00,126.47,126.5,126.07,126.23,86961.0,125.35,125.3797,124.9536,125.1121,86961.0
2018-03-16 11:30:00,126.24,126.28,125.93,126.05,126724.0,125.1221,125.1617,124.8148,124.9337,126724.0
2018-03-16 11:40:00,126.05,126.06,125.94,125.95,98113.0,124.9337,124.9436,124.8247,124.8346,98113.0
2018-03-16 11:50:00,125.95,126.03,125.81,125.88,76702.0,124.8346,124.9139,124.6959,124.7652,76702.0
2018-03-16 12:00:00,125.88,126.01,125.73,125.77,130103.0,124.7652,124.8941,124.6166,124.6562,130103.0
2018-03-16 12:10:00,125.76,126.0,125.69,125.97,128110.0,124.6463,124.8842,124.5769,124.8544,128110.0
2018-03-16 12:20:00,125.97,126.01,125.86,125.88,51916.0,124.8544,124.8941,124.7454,124.7652,51916.0
2018-03-16 12:30:00,125.85,125.99,125.79,125.88,53458.0,124.7355,124.8743,124.676,124.7652,53458.0
2018-03-16 12:40:00,125.88,126.02,125.87,125.99,108570.0,124.7652,124.904,124.7553,124.8743,108570.0
2018-03-16 12:50:00,126.0,126.11,125.95,126.05,74088.0,124.8842,124.9932,124.8346,124.9337,74088.0
2018-03-16 13:00:00,126.05,126.25,126.04,126.23,340538.0,124.9337,125.132,124.9238,125.1121,340538.0
2018-03-16 13:10:00,126.23,126.25,126.02,126.02,59660.0,125.1121,125.132,124.904,124.904,59660.0
2018-03-16 13:20:00,126.01,126.14,125.95,126.14,73919.0,124.8941,125.0229,124.8346,125.0229,73919.0
2018-03-16 13:30:00,126.14,126.21,126.11,126.2,42542.0,125.0229,125.0923,124.9932,125.0824,42542.0
2018-03-16 13:40:00,126.19,126.22,125.96,125.98,47322.0,125.0725,125.1022,124.8445,124.8644,47322.0
2018-03-16 13:50:00,125.99,126.23,125.99,126.17,48889.0,124.8743,125.1121,124.8743,125.0527,48889.0
2018-03-16 14:00:00,126.16,126.49,126.16,126.4,150890.0,125.0428,125.3698,125.0428,125.2806,150890.0
2018-03-16 14:10:00,126.39,126.4,126.28,126.35,31673.0,125.2707,125.2806,125.1617,125.2311,31673.0
2018-03-16 14:20:00,126.35,126.43,126.32,126.39,42578.0,125.2311,125.3104,125.2013,125.2707,42578.0
2018-03-16 14:30:00,126.38,126.43,126.28,126.38,47888.0,125.2608,125.3104,125.1617,125.2608,47888.0
2018-03-16 14:40:00,126.38,126.42,126.2,126.23,62465.0,125.2608,125.3005,125.0824,125.1121,62465.0
2018-03-16 14:50:00,126.23,126.38,126.17,126.34,58128.0,125.1121,125.2608,125.0527,125.2212,58128.0
2018-03-16 15:00:00,126.34,126.41,126.22,126.25,63903.0,125.2212,125.2905,125.1022,125.132,63903.0
2018-03-16 15:10:00,126.25,126.28,126.13,126.16,110345.0,125.132,125.1617,125.013,125.0428,110345.0
2018-03-16 15:20:00,126.16,126.27,126.1,126.23,86628.0,125.0428,125.1518,124.9833,125.1121,86628.0
2018-03-16 15:30:00,126.23,126.34,126.21,126.27,127237.0,125.1121,125.2212,125.0923,125.1518,127237.0
2018-03-16 15:40:00,126.27,126.3,126.06,126.11,180476.0,125.1518,125.1815,124.9436,124.9932,180476.0
2018-03-16 15:50:00,126.12,126.28,125.95,125.96,518840.0,125.0031,125.1617,124.8346,124.8445,518840.0
2018-03-19 09:30:00,125.03,125.45,124.54,125.43,290495.0,123.9228,124.339,123.4371,124.3192,290495.0
2018-03-19 09:40:00,125.42,125.76,125.07,125.66,141434.0,124.3093,124.6463,123.9624,124.5472,141434.0
2018-03-19 09:50:00,125.6,125.74,125.3,125.39,141905.0,124.4877,124.6265,124.1904,124.2796,141905.0
2018-03-19 10:00:00,125.4,125.71,125.38,125.62,168200.0,124.2895,124.5967,124.2697,124.5075,168200.0
2018-03-19 10:10:00,125.6,125.67,125.37,125.47,112009.0,124.4877,124.5571,124.2598,124.3589,112009.0
2018-03-19 10:20:00,125.47,125.5,125.05,125.5,108551.0,124.3589,124.3886,123.9426,124.3886,108551.0
2018-03-19 10:30:00,125.46,125.65,125.29,125.46,109697.0,124.349,124.5373,124.1805,124.349,109697.0
2018-03-19 10:40:00,125.46,125.46,124.7,124.71,186987.0,124.349,124.349,123.5957,123.6056,186987.0
2018-03-19 10:50:00,124.71,124.74,124.31,124.5,192824.0,123.6056,123.6353,123.2091,123.3975,192824.0
2018-03-19 11:00:00,124.49,124.73,124.22,124.47,124126.0,123.3875,123.6254,123.1199,123.3677,124126.0
2018-03-19 11:10:00,124.48,124.65,123.96,124.07,131714.0,123.3776,123.5461,122.8622,122.9713,131714.0
2018-03-19 11:20:00,124.08,124.42,124.01,124.38,154557.0,122.9812,123.3182,122.9118,123.2785,154557.0
2018-03-19 11:30:00,124.4,124.4,124.12,124.18,115293.0,123.2983,123.2983,123.0208,123.0803,115293.0
2018-03-19 11:40:00,124.17,124.18,123.47,123.74,236734.0,123.0704,123.0803,122.3766,122.6442,236734.0
2018-03-19 11:50:00,123.75,124.01,123.51,123.79,133767.0,122.6541,122.9118,122.4162,122.6937,133767.0
2018-03-19 12:00:00,123.81,124.04,123.64,123.86,74432.0,122.7136,122.9415,122.5451,122.7631,74432.0
2018-03-19 12:10:00,123.88,124.0,123.55,123.8,110513.0,122.783,122.9019,122.4559,122.7037,110513.0
2018-03-19 12:20:00,123.79,124.2,123.66,124.17,65362.0,122.6937,123.1001,122.5649,123.0704,65362.0
2018-03-19 12:30:00,124.18,124.26,123.94,124.19,64154.0,123.0803,123.1596,122.8424,123.0902,64154.0
2018-03-19 12:40:00,124.16,124.2,123.75,123.79,67169.0,123.0605,123.1001,122.6541,122.6937,67169.0
2018-03-19 12:50:00,123.76,124.45,123.74,124.34,88873.0,122.664,123.3479,122.6442,123.2389,88873.0
2018-03-19 13:00:00,124.33,124.4,123.83,123.88,84082.0,123.229,123.2983,122.7334,122.783,84082.0
2018-03-19 13:10:00,123.88,124.1,123.76,124.07,94472.0,122.783,123.001,122.664,122.9713,94472.0
2018-03-19 13:20:00,124.07,124.08,123.81,123.96,91389.0,122.9713,122.9812,122.7136,122.8622,91389.0
2018-03-19 13:30:00,123.97,124.35,123.88,124.3,167633.0,122.8722,123.2488,122.783,123.1992,167633.0
2018-03-19 13:40:00,124.33,124.58,124.32,124.54,94429.0,123.229,123.4768,123.2191,123.4371,94429.0
2018-03-19 13:50:00,124.55,124.62,124.4,124.41,104195.0,123.447,123.5164,123.2983,123.3083,104195.0
2018-03-19 14:00:00,124.42,124.79,124.4,124.62,73954.0,123.3182,123.6849,123.2983,123.5164,73954.0
2018-03-19 14:10:00,124.64,124.69,124.49,124.56,83573.0,123.5362,123.5858,123.3875,123.4569,83573.0
2018-03-19 14:20:00,124.55,124.6,124.37,124.49,60393.0,123.447,123.4966,123.2686,123.3875,60393.0
2018-03-19 14:30:00,124.48,124.59,124.13,124.31,78464.0,123.3776,123.4867,123.0307,123.2091,78464.0
2018-03-19 14:40:00,124.28,124.59,124.17,124.5,83871.0,123.1794,123.4867,123.0704,123.3975,83871.0
2018-03-19 14:50:00,124.48,124.81,124.39,124.72,76991.0,123.3776,123.7047,123.2884,123.6155,76991.0
2018-03-19 15:00:00,124.71,124.97,124.56,124.7,112984.0,123.6056,123.8633,123.4569,123.5957,112984.0
2018-03-19 15:10:00,124.71,125.04,124.63,125.03,97995.0,123.6056,123.9327,123.5263,123.9228,97995.0
2018-03-19 15:20:00,125.03,125.16,124.9,124.92,103294.0,123.9228,124.0516,123.7939,123.8137,103294.0
2018-03-19 15:30:00,124.92,125.16,124.79,125.11,112916.0,123.8137,124.0516,123.6849,124.0021,112916.0
2018-03-19 15:40:00,125.09,125.49,125.02,125.37,232340.0,123.9822,124.3787,123.9129,124.2598,232340.0
2018-03-19 15:50:00,125.35,125.39,124.93,124.98,619455.0,124.2399,124.2796,123.8237,123.8732,619455.0
2018-03-20 09:30:00,124.59,125.36,124.45,125.3,307695.0,123.4867,124.2498,123.3479,124.1904,307695.0
2018-03-20 09:40:00,125.3,126.55,125.29,126.28,195215.0,124.1904,125.4293,124.1805,125.1617,195215.0
2018-03-20 09:50:00,126.27,126.28,125.81,125.86,123272.0,125.1518,125.1617,124.6959,124.7454,123272.0
2018-03-20 10:00:00,125.86,126.03,125.79,125.94,130820.0,124.7454,124.9139,124.676,124.8247,130820.0
2018-03-20 10:10:00,125.94,126.03,125.8,125.94,107065.0,124.8247,124.9139,124.6859,124.8247,107065.0
2018-03-20 10:20:00,125.97,126.16,125.84,126.06,194260.0,124.8544,125.0428,124.7256,124.9436,194260.0
2018-03-20 10:30:00,126.06,126.27,125.94,126.13,133260.0,124.9436,125.1518,124.8247,125.013,133260.0
2018-03-20 10:40:00,126.14,126.18,125.76,125.89,129370.0,125.0229,125.0626,124.6463,124.7752,129370.0
2018-03-20 10:50:00,125.88,126.32,125.87,126.29,106221.0,124.7652,125.2013,124.7553,125.1716,106221.0
2018-03-20 11:00:00,126.29,126.42,126.11,126.16,70063.0,125.1716,125.3005,124.9932,125.0428,70063.0
2018-03-20 11:10:00,126.16,126.31,126.08,126.31,75457.0,125.0428,125.1914,124.9635,125.1914,75457.0
2018-03-20 11:20:00,126.3,126.83,126.09,126.16,274145.0,125.1815,125.7068,124.9734,125.0428,274145.0
2018-03-20 11:30:00,126.16,126.27,126.01,126.11,136559.0,125.0428,125.1518,124.8941,124.9932,136559.0
2018-03-20 11:40:00,126.11,126.13,125.33,125.53,123241.0,124.9932,125.013,124.2201,124.4183,123241.0
2018-03-20 11:50:00,125.52,125.57,125.29,125.36,101796.0,124.4084,124.458,124.1805,124.2498,101796.0
2018-03-20 12:00:00,125.37,125.4,125.21,125.21,266937.0,124.2598,124.2895,124.1012,124.1012,266937.0
2018-03-20 12:10:00,125.2,125.24,124.95,125.06,371994.0,124.0913,124.1309,123.8435,123.9525,371994.0
2018-03-20 12:20:00,125.06,125.77,125.05,125.72,148772.0,123.9525,124.6562,123.9426,124.6067,148772.0
2018-03-20 12:30:00,125.71,126.25,125.71,125.74,152841.0,124.5967,125.132,124.5967,124.6265,152841.0
2018-03-20 12:40:00,125.74,125.91,125.62,125.79,74522.0,124.6265,124.795,124.5075,124.676,74522.0
2018-03-20 12:50:00,125.77,125.85,125.69,125.75,76208.0,124.6562,124.7355,124.5769,124.6364,76208.0
2018-03-20 13:00:00,125.75,125.85,125.65,125.68,88680.0,124.6364,124.7355,124.5373,124.567,88680.0
2018-03-20 13:10:00,125.68,125.74,125.52,125.58,100980.0,124.567,124.6265,124.4084,124.4679,100980.0
2018-03-20 13:20:00,125.58,125.68,125.49,125.65,39932.0,124.4679,124.567,124.3787,124.5373,39932.0
2018-03-20 13:30:00,125.64,125.69,125.51,125.53,54996.0,124.5274,124.5769,124.3985,124.4183,54996.0
2018-03-20 13:40:00,125.54,125.55,125.38,125.47,84801.0,124.4283,124.4382,124.2697,124.3589,84801.0
2018-03-20 13:50:00,125.47,125.69,125.46,125.59,73212.0,124.3589,124.5769,124.349,124.4778,73212.0
2018-03-20 14:00:00,125.58,125.79,125.51,125.64,100142.0,124.4679,124.676,124.3985,124.5274,100142.0
2018-03-20 14:10:00,125.66,125.81,125.41,125.48,119291.0,124.5472,124.6959,124.2994,124.3688,119291.0
2018-03-20 14:20:00,125.48,125.72,125.33,125.7,108073.0,124.3688,124.6067,124.2201,124.5868,108073.0
2018-03-20 14:30:00,125.69,125.8,125.57,125.75,123039.0,124.5769,124.6859,124.458,124.6364,123039.0
2018-03-20 14:40:00,125.74,125.96,125.69,125.7,119869.0,124.6265,124.8445,124.5769,124.5868,119869.0
2018-03-20 14:50:00,125.7,125.86,125.63,125.72,86864.0,124.5868,124.7454,124.5175,124.6067,86864.0
2018-03-20 15:00:00,125.72,125.93,125.65,125.88,86224.0,124.6067,124.8148,124.5373,124.7652,86224.0
2018-03-20 15:10:00,125.88,125.95,125.75,125.76,130753.0,124.7652,124.8346,124.6364,124.6463,130753.0
2018-03-20 15:20:00,125.75,125.82,125.54,125.56,96403.0,124.6364,124.7058,124.4283,124.4481,96403.0
2018-03-20 15:30:00,125.56,125.63,125.24,125.3,142205.0,124.4481,124.5175,124.1309,124.1904,142205.0
2018-03-20 15:40:00,125.3,125.35,125.15,125.16,235492.0,124.1904,124.2399,124.0417,124.0516,235492.0
2018-03-20 15:50:00,125.15,125.19,124.86,125.13,531472.0,124.0417,124.0813,123.7543,124.0219,531472.0
2018-03-21 09:30:00,121.56,122.24,120.56,121.24,1226125.0,120.4835,121.1575,119.4924,120.1663,1226125.0
2018-03-21 09:40:00,121.26,121.35,120.2,120.55,938112.0,120.1862,120.2754,119.1355,119.4824,938112.0
2018-03-21 09:50:00,120.54,121.29,120.39,120.99,719482.0,119.4725,120.2159,119.3239,119.9185,719482.0
2018-03-21 10:00:00,120.99,122.49,120.99,122.46,528954.0,119.9185,121.4053,119.9185,121.3755,528954.0
2018-03-21 10:10:00,122.49,123.14,122.3,122.84,584106.0,121.4053,122.0495,121.2169,121.7522,584106.0
2018-03-21 10:20:00,122.84,123.21,122.13,122.23,508654.0,121.7522,122.1189,121.0484,121.1476,508654.0
2018-03-21 10:30:00,122.22,122.5,122.06,122.36,241225.0,121.1377,121.4152,120.9791,121.2764,241225.0
2018-03-21 10:40:00,122.37,122.89,122.2,122.38,383367.0,121.2863,121.8017,121.1178,121.2962,383367.0
2018-03-21 10:50:00,122.38,122.55,122.22,122.22,221648.0,121.2962,121.4647,121.1377,121.1377,221648.0
2018-03-21 11:00:00,122.22,122.4,121.9,122.12,303358.0,121.1377,121.3161,120.8205,121.0385,303358.0
2018-03-21 11:10:00,122.14,122.27,121.91,122.04,252354.0,121.0584,121.1872,120.8304,120.9592,252354.0
2018-03-21 11:20:00,122.04,122.33,122.01,122.27,193966.0,120.9592,121.2467,120.9295,121.1872,193966.0
2018-03-21 11:30:00,122.27,122.52,122.2,122.48,116037.0,121.1872,121.435,121.1178,121.3953,116037.0
2018-03-21 11:40:00,122.48,122.75,122.38,122.68,144071.0,121.3953,121.663,121.2962,121.5936,144071.0
2018-03-21 11:50:00,122.67,123.28,122.66,122.95,188467.0,121.5837,122.1883,121.5738,121.8612,188467.0
2018-03-21 12:00:00,122.94,123.1,122.85,122.99,193279.0,121.8513,122.0099,121.7621,121.9008,193279.0
2018-03-21 12:10:00,123.01,123.05,122.73,122.84,99517.0,121.9207,121.9603,121.6431,121.7522,99517.0
2018-03-21 12:20:00,122.85,123.1,122.8,123.04,146733.0,121.7621,122.0099,121.7125,121.9504,146733.0
2018-03-21 12:30:00,123.03,123.13,122.7,123.1,125792.0,121.9405,122.0396,121.6134,122.0099,125792.0
2018-03-21 12:40:00,123.09,123.19,122.97,123.0,100423.0,121.9999,122.0991,121.881,121.9107,100423.0
2018-03-21 12:50:00,123.0,123.37,122.98,123.32,146920.0,121.9107,122.2775,121.8909,122.2279,146920.0
2018-03-21 13:00:00,123.31,123.55,123.3,123.46,170615.0,122.218,122.4559,122.2081,122.3667,170615.0
2018-03-21 13:10:00,123.46,123.55,123.39,123.5,125860.0,122.3667,122.4559,122.2973,122.4063,125860.0
2018-03-21 13:20:00,123.52,123.7,123.41,123.57,117355.0,122.4261,122.6045,122.3171,122.4757,117355.0
2018-03-21 13:30:00,123.56,123.58,123.14,123.2,112232.0,122.4658,122.4856,122.0495,122.109,112232.0
2018-03-21 13:40:00,123.22,123.43,123.15,123.39,126279.0,122.1288,122.3369,122.0594,122.2973,126279.0
2018-03-21 13:50:00,123.38,123.56,123.3,123.35,75525.0,122.2874,122.4658,122.2081,122.2576,75525.0
2018-03-21 14:00:00,123.35,123.99,123.35,123.71,155903.0,122.2576,122.892,122.2576,122.6145,155903.0
2018-03-21 14:10:00,123.7,124.02,123.6,123.75,166662.0,122.6045,122.9217,122.5054,122.6541,166662.0
2018-03-21 14:20:00,123.76,123.81,123.01,123.17,201516.0,122.664,122.7136,121.9207,122.0792,201516.0
2018-03-21 14:30:00,123.14,123.2,122.61,122.64,162999.0,122.0495,122.109,121.5242,121.5539,162999.0
2018-03-21 14:40:00,122.66,122.79,122.35,122.36,190290.0,121.5738,121.7026,121.2665,121.2764,190290.0
2018-03-21 14:50:00,122.36,122.39,122.01,122.33,248054.0,121.2764,121.3061,120.9295,121.2467,248054.0
2018-03-21 15:00:00,122.33,122.53,122.15,122.35,180534.0,121.2467,121.4449,121.0683,121.2665,180534.0
2018-03-21 15:10:00,122.39,122.68,122.16,122.32,180059.0,121.3061,121.5936,121.0782,121.2368,180059.0
2018-03-21 15:20:00,122.31,122.39,122.01,122.12,184014.0,121.2269,121.3061,120.9295,121.0385,184014.0
2018-03-21 15:30:00,122.11,122.35,122.01,122.18,199884.0,121.0286,121.2665,120.9295,121.098,199884.0
2018-03-21 15:40:00,122.19,122.26,121.94,122.16,322601.0,121.1079,121.1773,120.8601,121.0782,322601.0
2018-03-21 15:50:00,122.14,122.14,121.59,121.7,656747.0,121.0584,121.0584,120.5132,120.6223,656747.0
2018-03-22 09:30:00,120.4,120.54,118.2,120.39,785451.0,119.3338,119.4725,117.1533,119.3239,785451.0
2018-03-22 09:40:00,120.36,120.66,120.09,120.22,334787.0,119.2941,119.5915,119.0265,119.1554,334787.0
2018-03-22 09:50:00,120.2,120.24,119.87,120.21,247144.0,119.1355,119.1752,118.8085,119.1455,247144.0
2018-03-22 10:00:00,120.2,120.22,119.78,120.12,251247.0,119.1355,119.1554,118.7193,119.0562,251247.0
2018-03-22 10:10:00,120.13,120.49,120.05,120.16,247430.0,119.0662,119.423,118.9869,119.0959,247430.0
2018-03-22 10:20:00,120.17,120.18,119.67,119.72,133831.0,119.1058,119.1157,118.6102,118.6598,133831.0
2018-03-22 10:30:00,119.7,119.78,119.4,119.77,174052.0,118.64,118.7193,118.3426,118.7093,174052.0
2018-03-22 10:40:00,119.76,119.76,119.37,119.46,184176.0,118.6994,118.6994,118.3129,118.4021,184176.0
2018-03-22 10:50:00,119.46,119.47,118.81,119.27,247875.0,118.4021,118.412,117.7578,118.2138,247875.0
2018-03-22 11:00:00,119.27,119.58,119.26,119.51,117417.0,118.2138,118.521,118.2039,118.4517,117417.0
2018-03-22 11:10:00,119.55,119.71,119.4,119.61,83899.0,118.4913,118.6499,118.3426,118.5508,83899.0
2018-03-22 11:20:00,119.61,119.61,118.84,119.04,120037.0,118.5508,118.5508,117.7876,117.9858,120037.0
2018-03-22 11:30:00,119.04,119.04,118.07,118.25,240422.0,117.9858,117.9858,117.0244,117.2028,240422.0
2018-03-22 11:40:00,118.26,118.57,117.88,118.43,170907.0,117.2127,117.52,116.8361,117.3812,170907.0
2018-03-22 11:50:00,118.4,118.8,118.36,118.58,110826.0,117.3515,117.7479,117.3118,117.5299,110826.0
2018-03-22 12:00:00,118.58,118.79,118.4,118.73,141971.0,117.5299,117.738,117.3515,117.6786,141971.0
2018-03-22 12:10:00,118.74,119.25,118.6,119.1,218171.0,117.6885,118.194,117.5497,118.0453,218171.0
2018-03-22 12:20:00,119.11,119.6,119.09,119.47,98770.0,118.0552,118.5409,118.0354,118.412,98770.0
2018-03-22 12:30:00,119.51,119.66,119.37,119.52,77603.0,118.4517,118.6003,118.3129,118.4616,77603.0
2018-03-22 12:40:00,119.52,119.71,119.45,119.61,90448.0,118.4616,118.6499,118.3922,118.5508,90448.0
2018-03-22 12:50:00,119.64,119.89,119.53,119.71,66030.0,118.5805,118.8283,118.4715,118.6499,66030.0
2018-03-22 13:00:00,119.7,119.7,119.1,119.37,83604.0,118.64,118.64,118.0453,118.3129,83604.0
2018-03-22 13:10:00,119.42,119.72,119.33,119.54,81137.0,118.3624,118.6598,118.2732,118.4814,81137.0
2018-03-22 13:20:00,119.55,119.8,119.47,119.79,242219.0,118.4913,118.7391,118.412,118.7292,242219.0
2018-03-22 13:30:00,119.79,119.95,119.36,119.41,259781.0,118.7292,118.8878,118.303,118.3525,259781.0
2018-03-22 13:40:00,119.41,119.46,118.86,118.88,389282.0,118.3525,118.4021,117.8074,117.8272,389282.0
2018-03-22 13:50:00,118.86,118.88,118.17,118.25,595084.0,117.8074,117.8272,117.1235,117.2028,595084.0
2018-03-22 14:00:00,118.25,118.89,118.08,118.87,382075.0,117.2028,117.8371,117.0343,117.8173,382075.0
2018-03-22 14:10:00,118.86,119.25,118.85,119.08,141912.0,117.8074,118.194,117.7975,118.0255,141912.0
2018-03-22 14:20:00,119.08,119.09,118.61,118.71,113096.0,118.0255,118.0354,117.5596,117.6587,113096.0
2018-03-22 14:30:00,118.67,118.81,118.59,118.73,105038.0,117.6191,117.7578,117.5398,117.6786,105038.0
2018-03-22 14:40:00,118.73,118.98,118.59,118.9,97190.0,117.6786,117.9263,117.5398,117.8471,97190.0
2018-03-22 14:50:00,118.9,118.9,118.48,118.65,132975.0,117.8471,117.8471,117.4308,117.5993,132975.0
2018-03-22 15:00:00,118.65,118.89,118.53,118.57,144871.0,117.5993,117.8371,117.4803,117.52,144871.0
2018-03-22 15:10:00,118.56,118.61,118.24,118.3,139733.0,117.5101,117.5596,117.1929,117.2524,139733.0
2018-03-22 15:20:00,118.3,118.5,118.16,118.2,170981.0,117.2524,117.4506,117.1136,117.1533,170981.0
2018-03-22 15:30:00,118.2,118.24,117.87,117.9,259394.0,117.1533,117.1929,116.8262,116.8559,259394.0
2018-03-22 15:40:00,117.88,117.94,117.44,117.88,501229.0,116.8361,116.8956,116.4,116.8361,501229.0
2018-03-22 15:50:00,117.89,118.25,117.81,118.03,653370.0,116.846,117.2028,116.7667,116.9848,653370.0
2018-03-23 09:30:00,118.01,118.31,117.0,117.05,462298.0,116.9649,117.2623,115.9639,116.0134,462298.0
2018-03-23 09:40:00,117.04,117.13,116.02,116.29,612520.0,116.0035,116.0927,114.9926,115.2602,612520.0
2018-03-23 09:50:00,116.3,116.94,116.13,116.75,352077.0,115.2701,115.9044,115.1016,115.7161,352077.0
2018-03-23 10:00:00,116.74,117.0,115.84,116.02,390897.0,115.7062,115.9639,114.8142,114.9926,390897.0
2018-03-23 10:10:00,115.98,116.57,115.89,116.31,208731.0,114.9529,115.5377,114.8637,115.28,208731.0
2018-03-23 10:20:00,116.33,116.71,116.19,116.52,325797.0,115.2998,115.6764,115.1611,115.4881,325797.0
2018-03-23 10:30:00,116.48,116.75,116.19,116.27,409994.0,115.4485,115.7161,115.1611,115.2403,409994.0
2018-03-23 10:40:00,116.27,117.9,116.08,116.99,540643.0,115.2403,116.8559,115.052,115.954,540643.0
2018-03-23 10:50:00,117.0,117.43,116.86,117.33,138035.0,115.9639,116.3901,115.8251,116.291,138035.0
2018-03-23 11:00:00,117.31,117.49,117.03,117.16,169301.0,116.2711,116.4495,115.9936,116.1225,169301.0
2018-03-23 11:10:00,117.15,117.38,117.1,117.29,149973.0,116.1125,116.3405,116.063,116.2513,149973.0
2018-03-23 11:20:00,117.28,117.58,117.13,117.38,177891.0,116.2414,116.5387,116.0927,116.3405,177891.0
2018-03-23 11:30:00,117.37,117.63,117.02,117.08,187935.0,116.3306,116.5883,115.9837,116.0432,187935.0
2018-03-23 11:40:00,117.07,117.16,116.67,116.73,108892.0,116.0333,116.1225,115.6368,115.6963,108892.0
2018-03-23 11:50:00,116.73,116.75,116.01,116.01,266831.0,115.6963,115.7161,114.9826,114.9826,266831.0
2018-03-23 12:00:00,116.05,116.48,116.02,116.33,344836.0,115.0223,115.4485,114.9926,115.2998,344836.0
2018-03-23 12:10:00,116.33,116.45,116.0,116.1,141970.0,115.2998,115.4187,114.9727,115.0718,141970.0
2018-03-23 12:20:00,116.11,116.34,115.96,116.18,199020.0,115.0818,115.3097,114.9331,115.1511,199020.0
2018-03-23 12:30:00,116.2,116.29,116.0,116.07,167521.0,115.171,115.2602,114.9727,115.0421,167521.0
2018-03-23 12:40:00,116.08,116.12,115.91,115.93,80667.0,115.052,115.0917,114.8835,114.9034,80667.0
2018-03-23 12:50:00,115.92,116.07,115.86,115.99,50064.0,114.8934,115.0421,114.834,114.9628,50064.0
2018-03-23 13:00:00,115.96,116.29,115.76,116.15,109778.0,114.9331,115.2602,114.7349,115.1214,109778.0
2018-03-23 13:10:00,116.17,116.44,116.09,116.33,155368.0,115.1412,115.4088,115.0619,115.2998,155368.0
2018-03-23 13:20:00,116.34,116.64,116.21,116.47,68044.0,115.3097,115.6071,115.1809,115.4386,68044.0
2018-03-23 13:30:00,116.47,116.63,116.04,116.05,84780.0,115.4386,115.5972,115.0124,115.0223,84780.0
2018-03-23 13:40:00,116.01,116.48,116.0,116.48,85602.0,114.9826,115.4485,114.9727,115.4485,85602.0
2018-03-23 13:50:00,116.46,116.92,116.46,116.76,134956.0,115.4287,115.8846,115.4287,115.726,134956.0
2018-03-23 14:00:00,116.76,116.93,116.44,116.51,146884.0,115.726,115.8945,115.4088,115.4782,146884.0
2018-03-23 14:10:00,116.5,116.5,116.18,116.24,102088.0,115.4683,115.4683,115.1511,115.2106,102088.0
2018-03-23 14:20:00,116.23,116.37,116.12,116.33,77371.0,115.2007,115.3395,115.0917,115.2998,77371.0
2018-03-23 14:30:00,116.32,116.33,116.0,116.14,84133.0,115.2899,115.2998,114.9727,115.1115,84133.0
2018-03-23 14:40:00,116.13,116.21,115.84,115.88,102037.0,115.1016,115.1809,114.8142,114.8538,102037.0
2018-03-23 14:50:00,115.88,115.88,115.25,115.29,171454.0,114.8538,114.8538,114.2294,114.269,171454.0
2018-03-23 15:00:00,115.29,115.41,115.0,115.05,235677.0,114.269,114.388,113.9816,114.0311,235677.0
2018-03-23 15:10:00,115.03,115.75,115.0,115.38,200535.0,114.0113,114.7249,113.9816,114.3582,200535.0
2018-03-23 15:20:00,115.36,115.41,115.02,115.13,209234.0,114.3384,114.388,114.0014,114.1104,209234.0
2018-03-23 15:30:00,115.12,115.27,114.84,115.07,353568.0,114.1005,114.2492,113.823,114.051,353568.0
2018-03-23 15:40:00,115.04,115.19,114.66,114.68,286206.0,114.0212,114.1699,113.6446,113.6644,286206.0
2018-03-23 15:50:00,114.69,114.7,114.31,114.43,560458.0,113.6743,113.6842,113.2977,113.4166,560458.0
2018-03-26 09:30:00,118.24,119.0,117.26,118.23,602443.0,117.1929,117.9462,116.2216,117.183,602443.0
2018-03-26 09:40:00,118.2,118.94,117.87,117.99,654799.0,117.1533,117.8867,116.8262,116.9451,654799.0
2018-03-26 09:50:00,118.03,118.2,117.64,117.66,369789.0,116.9848,117.1533,116.5982,116.618,369789.0
2018-03-26 10:00:00,117.64,117.98,116.99,117.08,387814.0,116.5982,116.9352,115.954,116.0432,387814.0
2018-03-26 10:10:00,117.14,117.26,116.79,116.98,367793.0,116.1026,116.2216,115.7557,115.9441,367793.0
2018-03-26 10:20:00,117.01,117.11,116.27,116.31,399542.0,115.9738,116.0729,115.2403,115.28,399542.0
2018-03-26 10:30:00,116.33,116.62,115.94,116.18,302053.0,115.2998,115.5872,114.9133,115.1511,302053.0
2018-03-26 10:40:00,116.16,116.44,115.95,116.37,191815.0,115.1313,115.4088,114.9232,115.3395,191815.0
2018-03-26 10:50:00,116.38,116.57,115.89,115.89,605115.0,115.3494,115.5377,114.8637,114.8637,605115.0
2018-03-26 11:00:00,115.94,116.04,115.6,115.8,138064.0,114.9133,115.0124,114.5763,114.7745,138064.0
2018-03-26 11:10:00,115.82,116.11,115.34,115.34,135435.0,114.7943,115.0818,114.3186,114.3186,135435.0
2018-03-26 11:20:00,115.34,115.67,115.17,115.2,534608.0,114.3186,114.6457,114.1501,114.1798,534608.0
2018-03-26 11:30:00,115.24,115.68,115.04,115.62,585547.0,114.2195,114.6556,114.0212,114.5961,585547.0
2018-03-26 11:40:00,115.63,116.0,115.36,115.58,265601.0,114.606,114.9727,114.3384,114.5565,265601.0
2018-03-26 11:50:00,115.56,115.76,115.36,115.68,554931.0,114.5366,114.7349,114.3384,114.6556,554931.0
2018-03-26 12:00:00,115.68,116.62,115.56,116.58,466194.0,114.6556,115.5872,114.5366,115.5476,466194.0
2018-03-26 12:10:00,116.58,116.72,116.17,116.31,112353.0,115.5476,115.6864,115.1412,115.28,112353.0
2018-03-26 12:20:00,116.29,116.76,116.23,116.42,110952.0,115.2602,115.726,115.2007,115.389,110952.0
2018-03-26 12:30:00,116.45,117.05,116.41,116.72,79567.0,115.4187,116.0134,115.3791,115.6864,79567.0
2018-03-26 12:40:00,116.73,116.9,116.42,116.46,136815.0,115.6963,115.8648,115.389,115.4287,136815.0
2018-03-26 12:50:00,116.47,116.61,116.17,116.17,77739.0,115.4386,115.5773,115.1412,115.1412,77739.0
2018-03-26 13:00:00,116.15,116.41,116.08,116.24,87663.0,115.1214,115.3791,115.052,115.2106,87663.0
2018-03-26 13:10:00,116.25,116.77,116.25,116.59,107146.0,115.2205,115.7359,115.2205,115.5575,107146.0
2018-03-26 13:20:00,116.62,116.75,116.11,116.29,251627.0,115.5872,115.7161,115.0818,115.2602,251627.0
2018-03-26 13:30:00,116.26,116.37,116.14,116.28,81918.0,115.2304,115.3395,115.1115,115.2503,81918.0
2018-03-26 13:40:00,116.29,116.34,116.08,116.17,128495.0,115.2602,115.3097,115.052,115.1412,128495.0
2018-03-26 13:50:00,116.16,116.2,116.01,116.14,72032.0,115.1313,115.171,114.9826,115.1115,72032.0
2018-03-26 14:00:00,116.15,116.28,116.06,116.18,82465.0,115.1214,115.2503,115.0322,115.1511,82465.0
2018-03-26 14:10:00,116.19,116.41,116.16,116.32,156001.0,115.1611,115.3791,115.1313,115.2899,156001.0
2018-03-26 14:20:00,116.33,117.35,116.23,117.3,387720.0,115.2998,116.3108,115.2007,116.2612,387720.0
2018-03-26 14:30:00,117.3,117.7,117.25,117.55,210202.0,116.2612,116.6577,116.2117,116.509,210202.0
2018-03-26 14:40:00,117.56,117.84,117.55,117.81,193391.0,116.5189,116.7964,116.509,116.7667,193391.0
2018-03-26 14:50:00,117.81,118.15,117.66,117.69,184358.0,116.7667,117.1037,116.618,116.6478,184358.0
2018-03-26 15:00:00,117.68,118.31,117.68,118.31,117866.0,116.6379,117.2623,116.6379,117.2623,117866.0
2018-03-26 15:10:00,118.33,118.61,118.22,118.61,210831.0,117.2821,117.5596,117.1731,117.5596,210831.0
2018-03-26 15:20:00,118.6,118.61,118.25,118.47,158907.0,117.5497,117.5596,117.2028,117.4209,158907.0
2018-03-26 15:30:00,118.47,118.86,118.47,118.85,311076.0,117.4209,117.8074,117.4209,117.7975,311076.0
2018-03-26 15:40:00,118.85,119.26,118.82,119.26,504211.0,117.7975,118.2039,117.7678,118.2039,504211.0
2018-03-26 15:50:00,119.26,119.26,118.85,118.97,524325.0,118.2039,118.2039,117.7975,117.9164,524325.0
2018-03-27 09:30:00,120.09,120.16,118.45,118.65,422272.0,119.0265,119.0959,117.401,117.5993,422272.0
2018-03-27 09:40:00,118.64,118.73,117.65,117.8,192483.0,117.5894,117.6786,116.6081,116.7568,192483.0
2018-03-27 09:50:00,117.8,118.38,117.77,118.31,138075.0,116.7568,117.3317,116.7271,117.2623,138075.0
2018-03-27 10:00:00,118.27,118.51,117.67,117.73,215508.0,117.2226,117.4605,116.6279,116.6874,215508.0
2018-03-27 10:10:00,117.71,117.85,117.52,117.73,124015.0,116.6676,116.8064,116.4793,116.6874,124015.0
2018-03-27 10:20:00,117.75,118.13,117.61,118.04,80965.0,116.7072,117.0839,116.5685,116.9947,80965.0
2018-03-27 10:30:00,118.01,118.42,117.87,118.35,75647.0,116.9649,117.3713,116.8262,117.3019,75647.0
2018-03-27 10:40:00,118.36,118.82,118.26,118.63,103187.0,117.3118,117.7678,117.2127,117.5794,103187.0
2018-03-27 10:50:00,118.64,118.73,118.24,118.33,111395.0,117.5894,117.6786,117.1929,117.2821,111395.0
2018-03-27 11:00:00,118.35,118.65,118.13,118.59,83446.0,117.3019,117.5993,117.0839,117.5398,83446.0
2018-03-27 11:10:00,118.59,118.73,118.46,118.52,50993.0,117.5398,117.6786,117.4109,117.4704,50993.0
2018-03-27 11:20:00,118.5,118.55,118.1,118.29,51645.0,117.4506,117.5002,117.0541,117.2425,51645.0
2018-03-27 11:30:00,118.28,118.82,118.28,118.7,76124.0,117.2325,117.7678,117.2325,117.6488,76124.0
2018-03-27 11:40:00,118.69,119.04,118.66,118.98,97664.0,117.6389,117.9858,117.6092,117.9263,97664.0
2018-03-27 11:50:00,118.99,119.01,118.67,118.84,67759.0,117.9363,117.9561,117.6191,117.7876,67759.0
2018-03-27 12:00:00,118.82,118.9,118.46,118.55,58088.0,117.7678,117.8471,117.4109,117.5002,58088.0
2018-03-27 12:10:00,118.56,118.65,118.41,118.44,95777.0,117.5101,117.5993,117.3614,117.3911,95777.0
2018-03-27 12:20:00,118.47,118.48,117.84,117.9,79106.0,117.4209,117.4308,116.7964,116.8559,79106.0
2018-03-27 12:30:00,117.87,117.94,117.58,117.72,104742.0,116.8262,116.8956,116.5387,116.6775,104742.0
2018-03-27 12:40:00,117.73,117.83,117.57,117.61,87473.0,116.6874,116.7865,116.5288,116.5685,87473.0
2018-03-27 12:50:00,117.58,117.64,117.33,117.59,70732.0,116.5387,116.5982,116.291,116.5487,70732.0
2018-03-27 13:00:00,117.58,117.73,117.48,117.62,51956.0,116.5387,116.6874,116.4396,116.5784,51956.0
2018-03-27 13:10:00,117.62,117.69,117.37,117.48,59087.0,116.5784,116.6478,116.3306,116.4396,59087.0
2018-03-27 13:20:00,117.48,117.53,117.19,117.19,48149.0,116.4396,116.4892,116.1522,116.1522,48149.0
2018-03-27 13:30:00,117.16,117.29,116.77,116.82,93677.0,116.1225,116.2513,115.7359,115.7855,93677.0
2018-03-27 13:40:00,116.8,117.04,116.63,116.63,74743.0,115.7656,116.0035,115.5972,115.5972,74743.0
2018-03-27 13:50:00,116.61,116.63,116.26,116.52,93841.0,115.5773,115.5972,115.2304,115.4881,93841.0
2018-03-27 14:00:00,116.52,116.52,115.78,115.82,117813.0,115.4881,115.4881,114.7547,114.7943,117813.0
2018-03-27 14:10:00,115.8,116.57,115.63,116.55,151919.0,114.7745,115.5377,114.606,115.5179,151919.0
2018-03-27 14:20:00,116.53,116.57,115.73,115.76,135630.0,115.498,115.5377,114.7051,114.7349,135630.0
2018-03-27 14:30:00,115.77,115.77,115.41,115.7,324449.0,114.7448,114.7448,114.388,114.6754,324449.0
2018-03-27 14:40:00,115.71,115.91,115.11,115.26,150308.0,114.6853,114.8835,114.0906,114.2393,150308.0
2018-03-27 14:50:00,115.27,115.5,115.06,115.09,171699.0,114.2492,114.4772,114.0411,114.0708,171699.0
2018-03-27 15:00:00,115.11,115.16,113.56,114.01,447187.0,114.0906,114.1402,112.5543,113.0004,447187.0
2018-03-27 15:10:00,114.01,114.55,113.68,114.39,254941.0,113.0004,113.5356,112.6733,113.377,254941.0
2018-03-27 15:20:00,114.37,114.45,113.7,113.8,198837.0,113.3572,113.4365,112.6931,112.7922,198837.0
2018-03-27 15:30:00,113.79,113.83,112.8,113.69,306171.0,112.7823,112.822,111.8011,112.6832,306171.0
2018-03-27 15:40:00,113.65,113.67,112.71,112.9,411579.0,112.6435,112.6634,111.7119,111.9002,411579.0
2018-03-27 15:50:00,112.92,113.93,112.83,113.79,607267.0,111.92,112.9211,111.8308,112.7823,607267.0
2018-03-28 09:30:00,113.15,113.72,112.53,112.69,582941.0,112.148,112.7129,111.5335,111.692,582941.0
2018-03-28 09:40:00,112.68,114.02,111.34,113.83,451923.0,111.6821,113.0103,110.354,112.822,451923.0
2018-03-28 09:50:00,113.77,114.48,113.06,114.48,206219.0,112.7625,113.4662,112.0588,113.4662,206219.0
2018-03-28 10:00:00,114.41,114.86,113.76,114.29,178405.0,113.3968,113.8428,112.7526,113.2779,178405.0
2018-03-28 10:10:00,114.25,114.32,113.6,113.81,146787.0,113.2382,113.3076,112.594,112.8021,146787.0
2018-03-28 10:20:00,113.8,114.27,113.29,113.41,226556.0,112.7922,113.2581,112.2867,112.4057,226556.0
2018-03-28 10:30:00,113.43,113.75,112.64,112.93,172719.0,112.4255,112.7427,111.6425,111.9299,172719.0
2018-03-28 10:40:00,112.89,112.89,111.76,111.88,122465.0,111.8903,111.8903,110.7703,110.8892,122465.0
2018-03-28 10:50:00,111.91,112.66,111.63,112.52,109135.0,110.919,111.6623,110.6414,111.5236,109135.0
2018-03-28 11:00:00,112.52,113.36,112.45,113.15,188581.0,111.5236,112.3561,111.4542,112.148,188581.0
2018-03-28 11:10:00,113.16,113.76,112.94,113.6,213882.0,112.1579,112.7526,111.9398,112.594,213882.0
2018-03-28 11:20:00,113.57,113.57,112.94,112.97,97735.0,112.5643,112.5643,111.9398,111.9696,97735.0
2018-03-28 11:30:00,112.94,113.44,112.57,113.12,119140.0,111.9398,112.4354,111.5731,112.1182,119140.0
2018-03-28 11:40:00,113.11,113.92,113.09,113.64,116571.0,112.1083,112.9112,112.0885,112.6336,116571.0
2018-03-28 11:50:00,113.65,113.65,112.94,113.09,76556.0,112.6435,112.6435,111.9398,112.0885,76556.0
2018-03-28 12:00:00,113.16,113.42,112.99,113.21,59594.0,112.1579,112.4156,111.9894,112.2074,59594.0
2018-03-28 12:10:00,113.25,114.35,113.25,114.35,159309.0,112.2471,113.3373,112.2471,113.3373,159309.0
2018-03-28 12:20:00,114.31,114.46,113.36,113.36,65511.0,113.2977,113.4464,112.3561,112.3561,65511.0
2018-03-28 12:30:00,113.43,113.62,113.13,113.46,95175.0,112.4255,112.6138,112.1281,112.4552,95175.0
2018-03-28 12:40:00,113.41,113.68,112.95,113.18,79681.0,112.4057,112.6733,111.9497,112.1777,79681.0
2018-03-28 12:50:00,113.16,113.37,112.7,112.83,66685.0,112.1579,112.366,111.702,111.8308,66685.0
2018-03-28 13:00:00,112.82,113.0,112.56,112.94,87194.0,111.8209,111.9993,111.5632,111.9398,87194.0
2018-03-28 13:10:00,112.93,112.99,112.4,112.61,115379.0,111.9299,111.9894,111.4046,111.6128,115379.0
2018-03-28 13:20:00,112.62,113.31,112.58,113.09,47018.0,111.6227,112.3066,111.583,112.0885,47018.0
2018-03-28 13:30:00,113.13,113.3,112.75,113.15,63949.0,112.1281,112.2966,111.7515,112.148,63949.0
2018-03-28 13:40:00,113.21,113.78,113.05,113.64,61859.0,112.2074,112.7724,112.0489,112.6336,61859.0
2018-03-28 13:50:00,113.6,113.65,113.32,113.5,56029.0,112.594,112.6435,112.3165,112.4949,56029.0
2018-03-28 14:00:00,113.55,113.75,112.74,113.07,78430.0,112.5444,112.7427,111.7416,112.0687,78430.0
2018-03-28 14:10:00,113.06,113.35,112.82,113.16,60240.0,112.0588,112.3462,111.8209,112.1579,60240.0
2018-03-28 14:20:00,113.18,113.8,113.11,113.17,113914.0,112.1777,112.7922,112.1083,112.1678,113914.0
2018-03-28 14:30:00,113.13,113.74,113.04,113.62,69854.0,112.1281,112.7327,112.0389,112.6138,69854.0
2018-03-28 14:40:00,113.69,113.85,113.16,113.4,46709.0,112.6832,112.8418,112.1579,112.3958,46709.0
2018-03-28 14:50:00,113.42,113.47,113.07,113.12,49281.0,112.4156,112.4651,112.0687,112.1182,49281.0
2018-03-28 15:00:00,113.17,113.25,112.65,112.68,99710.0,112.1678,112.2471,111.6524,111.6821,99710.0
2018-03-28 15:10:00,112.7,113.27,112.7,113.16,71945.0,111.702,112.2669,111.702,112.1579,71945.0
2018-03-28 15:20:00,113.15,113.5,112.94,113.4,99238.0,112.148,112.4949,111.9398,112.3958,99238.0
2018-03-28 15:30:00,113.42,113.93,113.29,113.79,112117.0,112.4156,112.9211,112.2867,112.7823,112117.0
2018-03-28 15:40:00,113.78,113.84,113.16,113.33,144283.0,112.7724,112.8319,112.1579,112.3264,144283.0
2018-03-28 15:50:00,113.36,113.39,112.87,112.87,246898.0,112.3561,112.3858,111.8705,111.8705,246898.0
2018-03-29 09:30:00,113.91,114.33,113.56,113.79,233581.0,112.9012,113.3175,112.5543,112.7823,233581.0
2018-03-29 09:40:00,113.83,113.88,112.98,112.99,138967.0,112.822,112.8715,111.9795,111.9894,138967.0
2018-03-29 09:50:00,112.98,113.06,112.52,112.59,77317.0,111.9795,112.0588,111.5236,111.5929,77317.0
2018-03-29 10:00:00,112.65,113.17,112.59,112.81,110513.0,111.6524,112.1678,111.5929,111.811,110513.0
2018-03-29 10:10:00,112.82,113.26,112.82,113.07,86345.0,111.8209,112.257,111.8209,112.0687,86345.0
2018-03-29 10:20:00,113.08,113.4,112.84,113.25,170516.0,112.0786,112.3958,111.8407,112.2471,170516.0
2018-03-29 10:30:00,113.26,113.59,113.12,113.54,67062.0,112.257,112.5841,112.1182,112.5345,67062.0
2018-03-29 10:40:00,113.55,113.94,113.51,113.9,161743.0,112.5444,112.931,112.5048,112.8913,161743.0
2018-03-29 10:50:00,113.89,114.33,113.81,114.3,134355.0,112.8814,113.3175,112.8021,113.2878,134355.0
2018-03-29 11:00:00,114.29,114.56,114.21,114.56,120618.0,113.2779,113.5455,113.1986,113.5455,120618.0
2018-03-29 11:10:00,114.54,114.58,114.0,114.16,165367.0,113.5257,113.5653,112.9904,113.149,165367.0
2018-03-29 11:20:00,114.19,114.31,114.06,114.17,104154.0,113.1788,113.2977,113.0499,113.1589,104154.0
2018-03-29 11:30:00,114.17,114.2,113.91,114.05,127507.0,113.1589,113.1887,112.9012,113.04,127507.0
2018-03-29 11:40:00,114.07,114.5,114.03,114.43,90710.0,113.0598,113.486,113.0202,113.4166,90710.0
2018-03-29 11:50:00,114.44,114.79,114.44,114.7,223517.0,113.4265,113.7734,113.4265,113.6842,223517.0
2018-03-29 12:00:00,114.71,114.75,114.24,114.31,114451.0,113.6942,113.7338,113.2283,113.2977,114451.0
2018-03-29 12:10:00,114.34,114.52,114.21,114.51,111969.0,113.3274,113.5058,113.1986,113.4959,111969.0
2018-03-29 12:20:00,114.53,115.04,114.39,115.01,217439.0,113.5158,114.0212,113.377,113.9915,217439.0
2018-03-29 12:30:00,115.03,115.18,114.87,115.04,196537.0,114.0113,114.16,113.8527,114.0212,196537.0
2018-03-29 12:40:00,115.04,115.16,114.83,115.15,339448.0,114.0212,114.1402,113.8131,114.1303,339448.0
2018-03-29 12:50:00,115.16,115.42,115.13,115.34,182354.0,114.1402,114.3979,114.1104,114.3186,182354.0
2018-03-29 13:00:00,115.33,115.43,114.82,114.96,135708.0,114.3087,114.4078,113.8032,113.9419,135708.0
2018-03-29 13:10:00,114.96,115.14,114.88,115.1,158325.0,113.9419,114.1203,113.8627,114.0807,158325.0
2018-03-29 13:20:00,115.1,115.25,114.94,115.23,97559.0,114.0807,114.2294,113.9221,114.2096,97559.0
2018-03-29 13:30:00,115.24,115.49,115.13,115.37,65434.0,114.2195,114.4673,114.1104,114.3483,65434.0
2018-03-29 13:40:00,115.37,116.11,115.3,115.85,224108.0,114.3483,115.0818,114.2789,114.8241,224108.0
2018-03-29 13:50:00,115.86,116.21,115.8,116.03,159441.0,114.834,115.1809,114.7745,115.0025,159441.0
2018-03-29 14:00:00,116.02,116.44,115.9,116.43,184200.0,114.9926,115.4088,114.8736,115.3989,184200.0
2018-03-29 14:10:00,116.44,116.65,115.99,116.13,150594.0,115.4088,115.617,114.9628,115.1016,150594.0
2018-03-29 14:20:00,116.13,116.22,115.98,116.22,147076.0,115.1016,115.1908,114.9529,115.1908,147076.0
2018-03-29 14:30:00,116.18,116.59,116.18,116.48,80724.0,115.1511,115.5575,115.1511,115.4485,80724.0
2018-03-29 14:40:00,116.51,116.84,116.38,116.81,92364.0,115.4782,115.8053,115.3494,115.7756,92364.0
2018-03-29 14:50:00,116.82,116.93,116.69,116.73,110355.0,115.7855,115.8945,115.6566,115.6963,110355.0
2018-03-29 15:00:00,116.75,117.12,116.61,117.11,161493.0,115.7161,116.0828,115.5773,116.0729,161493.0
2018-03-29 15:10:00,117.11,117.26,116.97,117.0,205855.0,116.0729,116.2216,115.9341,115.9639,205855.0
2018-03-29 15:20:00,117.0,117.06,116.25,116.52,198414.0,115.9639,116.0233,115.2205,115.4881,198414.0
2018-03-29 15:30:00,116.51,116.54,116.1,116.33,213127.0,115.4782,115.508,115.0718,115.2998,213127.0
2018-03-29 15:40:00,116.33,116.87,116.29,116.81,275567.0,115.2998,115.835,115.2602,115.7756,275567.0
2018-03-29 15:50:00,116.81,116.83,116.22,116.29,496921.0,115.7756,115.7954,115.1908,115.2602,496921.0
2018-04-02 09:30:00,115.91,117.18,115.5,117.11,310620.0,114.8835,116.1423,114.4772,116.0729,310620.0
2018-04-02 09:40:00,117.09,117.68,115.74,116.03,269776.0,116.0531,116.6379,114.715,115.0025,269776.0
2018-04-02 09:50:00,115.99,116.0,115.55,115.91,109897.0,114.9628,114.9727,114.5267,114.8835,109897.0
2018-04-02 10:00:00,115.91,116.0,115.26,115.52,140310.0,114.8835,114.9727,114.2393,114.497,140310.0
2018-04-02 10:10:00,115.52,115.6,115.06,115.27,92429.0,114.497,114.5763,114.0411,114.2492,92429.0
2018-04-02 10:20:00,115.3,115.45,114.75,114.92,122102.0,114.2789,114.4276,113.7338,113.9023,122102.0
2018-04-02 10:30:00,114.9,114.95,114.38,114.86,94075.0,113.8825,113.932,113.3671,113.8428,94075.0
2018-04-02 10:40:00,114.89,115.35,114.88,115.29,93164.0,113.8726,114.3285,113.8627,114.269,93164.0
2018-04-02 10:50:00,115.29,115.39,114.96,115.03,101840.0,114.269,114.3681,113.9419,114.0113,101840.0
2018-04-02 11:00:00,115.01,115.06,114.4,114.66,105785.0,113.9915,114.0411,113.3869,113.6446,105785.0
2018-04-02 11:10:00,114.68,115.13,114.52,114.99,72339.0,113.6644,114.1104,113.5058,113.9717,72339.0
2018-04-02 11:20:00,115.03,115.18,114.75,115.18,79886.0,114.0113,114.16,113.7338,114.16,79886.0
2018-04-02 11:30:00,115.16,115.18,114.05,114.39,105411.0,114.1402,114.16,113.04,113.377,105411.0
2018-04-02 11:40:00,114.38,114.84,113.91,114.64,131312.0,113.3671,113.823,112.9012,113.6248,131312.0
2018-04-02 11:50:00,114.62,114.85,114.36,114.5,77144.0,113.605,113.8329,113.3473,113.486,77144.0
2018-04-02 12:00:00,114.48,114.6,114.07,114.19,107536.0,113.4662,113.5851,113.0598,113.1788,107536.0
2018-04-02 12:10:00,114.22,114.79,113.99,114.73,61317.0,113.2085,113.7734,112.9805,113.714,61317.0
2018-04-02 12:20:00,114.72,115.1,114.62,114.93,75657.0,113.7041,114.0807,113.605,113.9122,75657.0
2018-04-02 12:30:00,114.91,115.31,114.91,115.07,53931.0,113.8924,114.2888,113.8924,114.051,53931.0
2018-04-02 12:40:00,115.07,115.54,114.94,115.35,47503.0,114.051,114.5168,113.9221,114.3285,47503.0
2018-04-02 12:50:00,115.35,115.35,114.82,115.07,51692.0,114.3285,114.3285,113.8032,114.051,51692.0
2018-04-02 13:00:00,115.05,115.18,114.74,114.84,82816.0,114.0311,114.16,113.7239,113.823,82816.0
2018-04-02 13:10:00,114.78,115.12,114.74,114.74,84842.0,113.7635,114.1005,113.7239,113.7239,84842.0
2018-04-02 13:20:00,114.74,114.91,114.52,114.59,71199.0,113.7239,113.8924,113.5058,113.5752,71199.0
2018-04-02 13:30:00,114.57,114.9,114.55,114.62,50582.0,113.5554,113.8825,113.5356,113.605,50582.0
2018-04-02 13:40:00,114.63,114.63,114.07,114.22,77748.0,113.6149,113.6149,113.0598,113.2085,77748.0
2018-04-02 13:50:00,114.23,114.47,114.1,114.28,99958.0,113.2184,113.4563,113.0896,113.268,99958.0
2018-04-02 14:00:00,114.22,114.25,113.76,114.1,114506.0,113.2085,113.2382,112.7526,113.0896,114506.0
2018-04-02 14:10:00,114.06,114.39,113.88,114.26,131629.0,113.0499,113.377,112.8715,113.2481,131629.0
2018-04-02 14:20:00,114.26,114.48,113.82,113.93,107977.0,113.2481,113.4662,112.812,112.9211,107977.0
2018-04-02 14:30:00,113.9,114.24,113.78,114.0,102546.0,112.8913,113.2283,112.7724,112.9904,102546.0
2018-04-02 14:40:00,114.0,114.08,113.61,114.05,126898.0,112.9904,113.0697,112.6039,113.04,126898.0
2018-04-02 14:50:00,114.07,114.61,114.07,114.49,114519.0,113.0598,113.595,113.0598,113.4761,114519.0
2018-04-02 15:00:00,114.52,114.67,114.36,114.53,139243.0,113.5058,113.6545,113.3473,113.5158,139243.0
2018-04-02 15:10:00,114.52,115.05,114.49,115.03,184467.0,113.5058,114.0311,113.4761,114.0113,184467.0
2018-04-02 15:20:00,115.05,115.14,114.47,114.56,128679.0,114.0311,114.1203,113.4563,113.5455,128679.0
2018-04-02 15:30:00,114.57,114.75,114.17,114.45,194633.0,113.5554,113.7338,113.1589,113.4365,194633.0
2018-04-02 15:40:00,114.44,115.13,114.33,115.03,319978.0,113.4265,114.1104,113.3175,114.0113,319978.0
2018-04-02 15:50:00,115.04,115.56,115.04,115.21,574427.0,114.0212,114.5366,114.0212,114.1897,574427.0
2018-04-03 09:30:00,116.76,117.45,116.56,117.14,240248.0,115.726,116.4099,115.5278,116.1026,240248.0
2018-04-03 09:40:00,117.22,117.38,115.99,116.0,146657.0,116.1819,116.3405,114.9628,114.9727,146657.0
2018-04-03 09:50:00,115.99,116.12,115.32,115.79,121864.0,114.9628,115.0917,114.2988,114.7646,121864.0
2018-04-03 10:00:00,115.77,115.88,115.07,115.19,108435.0,114.7448,114.8538,114.051,114.1699,108435.0
2018-04-03 10:10:00,115.17,115.25,114.72,114.79,76280.0,114.1501,114.2294,113.7041,113.7734,76280.0
2018-04-03 10:20:00,114.73,115.34,114.6,115.29,71116.0,113.714,114.3186,113.5851,114.269,71116.0
2018-04-03 10:30:00,115.34,115.48,115.09,115.11,93319.0,114.3186,114.4573,114.0708,114.0906,93319.0
2018-04-03 10:40:00,115.11,115.52,115.01,115.44,88050.0,114.0906,114.497,113.9915,114.4177,88050.0
2018-04-03 10:50:00,115.41,115.97,115.25,115.85,86392.0,114.388,114.943,114.2294,114.8241,86392.0
2018-04-03 11:00:00,115.87,116.53,115.82,116.4,116449.0,114.8439,115.498,114.7943,115.3692,116449.0
2018-04-03 11:10:00,116.4,116.52,116.07,116.46,111032.0,115.3692,115.4881,115.0421,115.4287,111032.0
2018-04-03 11:20:00,116.5,116.52,116.1,116.12,93902.0,115.4683,115.4881,115.0718,115.0917,93902.0
2018-04-03 11:30:00,116.09,116.15,115.41,115.57,70978.0,115.0619,115.1214,114.388,114.5465,70978.0
2018-04-03 11:40:00,115.56,115.64,115.14,115.19,84694.0,114.5366,114.6159,114.1203,114.1699,84694.0
2018-04-03 11:50:00,115.17,115.29,114.86,114.87,86660.0,114.1501,114.269,113.8428,113.8527,86660.0
2018-04-03 12:00:00,114.88,115.48,114.88,115.48,63852.0,113.8627,114.4573,113.8627,114.4573,63852.0
2018-04-03 12:10:00,115.44,115.53,115.2,115.33,65932.0,114.4177,114.5069,114.1798,114.3087,65932.0
2018-04-03 12:20:00,115.33,115.36,114.89,115.0,56091.0,114.3087,114.3384,113.8726,113.9816,56091.0
2018-04-03 12:30:00,114.99,115.39,114.95,115.32,54249.0,113.9717,114.3681,113.932,114.2988,54249.0
2018-04-03 12:40:00,115.35,115.58,115.25,115.3,43923.0,114.3285,114.5565,114.2294,114.2789,43923.0
2018-04-03 12:50:00,115.32,115.46,115.12,115.36,59820.0,114.2988,114.4375,114.1005,114.3384,59820.0
2018-04-03 13:00:00,115.37,115.39,115.06,115.14,47977.0,114.3483,114.3681,114.0411,114.1203,47977.0
2018-04-03 13:10:00,115.15,115.39,115.01,115.27,54314.0,114.1303,114.3681,113.9915,114.2492,54314.0
2018-04-03 13:20:00,115.25,115.55,115.22,115.36,66117.0,114.2294,114.5267,114.1996,114.3384,66117.0
2018-04-03 13:30:00,115.38,115.49,115.21,115.24,51611.0,114.3582,114.4673,114.1897,114.2195,51611.0
2018-04-03 13:40:00,115.24,115.5,115.22,115.37,47111.0,114.2195,114.4772,114.1996,114.3483,47111.0
2018-04-03 13:50:00,115.36,115.69,115.36,115.55,66267.0,114.3384,114.6655,114.3384,114.5267,66267.0
2018-04-03 14:00:00,115.53,115.63,115.43,115.57,65287.0,114.5069,114.606,114.4078,114.5465,65287.0
2018-04-03 14:10:00,115.55,115.6,115.22,115.3,65298.0,114.5267,114.5763,114.1996,114.2789,65298.0
2018-04-03 14:20:00,115.33,115.36,115.07,115.19,79826.0,114.3087,114.3384,114.051,114.1699,79826.0
2018-04-03 14:30:00,115.18,115.18,114.81,114.99,79553.0,114.16,114.16,113.7933,113.9717,79553.0
2018-04-03 14:40:00,114.98,115.54,114.71,115.52,158274.0,113.9618,114.5168,113.6942,114.497,158274.0
2018-04-03 14:50:00,115.47,115.99,115.35,115.93,105916.0,114.4474,114.9628,114.3285,114.9034,105916.0
2018-04-03 15:00:00,115.91,116.66,115.73,116.58,148434.0,114.8835,115.6269,114.7051,115.5476,148434.0
2018-04-03 15:10:00,116.58,116.81,116.11,116.36,142135.0,115.5476,115.7756,115.0818,115.3295,142135.0
2018-04-03 15:20:00,116.36,116.81,116.26,116.76,145648.0,115.3295,115.7756,115.2304,115.726,145648.0
2018-04-03 15:30:00,116.79,116.79,115.98,116.23,184456.0,115.7557,115.7557,114.9529,115.2007,184456.0
2018-04-03 15:40:00,116.21,116.53,116.13,116.2,192776.0,115.1809,115.498,115.1016,115.171,192776.0
2018-04-03 15:50:00,116.17,116.57,116.1,116.51,462867.0,115.1412,115.5377,115.0718,115.4782,462867.0
2018-04-04 09:30:00,114.06,115.64,114.0,115.36,225425.0,113.0499,114.6159,112.9904,114.3384,225425.0
2018-04-04 09:40:00,115.3,115.42,114.85,115.09,83215.0,114.2789,114.3979,113.8329,114.0708,83215.0
2018-04-04 09:50:00,115.06,115.33,114.91,115.3,70236.0,114.0411,114.3087,113.8924,114.2789,70236.0
2018-04-04 10:00:00,115.32,115.34,114.93,115.15,107063.0,114.2988,114.3186,113.9122,114.1303,107063.0
2018-04-04 10:10:00,115.16,115.55,115.11,115.28,69395.0,114.1402,114.5267,114.0906,114.2591,69395.0
2018-04-04 10:20:00,115.28,115.48,115.16,115.34,89952.0,114.2591,114.4573,114.1402,114.3186,89952.0
2018-04-04 10:30:00,115.37,115.47,115.0,115.21,57401.0,114.3483,114.4474,113.9816,114.1897,57401.0
2018-04-04 10:40:00,115.22,115.9,115.1,115.83,52118.0,114.1996,114.8736,114.0807,114.8042,52118.0
2018-04-04 10:50:00,115.84,116.09,115.65,116.02,72999.0,114.8142,115.0619,114.6258,114.9926,72999.0
2018-04-04 11:00:00,116.0,116.05,115.32,115.45,49218.0,114.9727,115.0223,114.2988,114.4276,49218.0
2018-04-04 11:10:00,115.41,116.0,115.4,115.87,45701.0,114.388,114.9727,114.378,114.8439,45701.0
2018-04-04 11:20:00,115.91,116.4,115.88,116.3,96270.0,114.8835,115.3692,114.8538,115.2701,96270.0
2018-04-04 11:30:00,116.3,116.84,116.28,116.52,119045.0,115.2701,115.8053,115.2503,115.4881,119045.0
2018-04-04 11:40:00,116.51,116.68,116.33,116.43,67928.0,115.4782,115.6467,115.2998,115.3989,67928.0
2018-04-04 11:50:00,116.43,116.54,116.21,116.48,137350.0,115.3989,115.508,115.1809,115.4485,137350.0
2018-04-04 12:00:00,116.47,116.6,116.19,116.52,35209.0,115.4386,115.5674,115.1611,115.4881,35209.0
2018-04-04 12:10:00,116.61,116.87,116.59,116.67,95904.0,115.5773,115.835,115.5575,115.6368,95904.0
2018-04-04 12:20:00,116.69,116.78,116.49,116.69,181842.0,115.6566,115.7458,115.4584,115.6566,181842.0
2018-04-04 12:30:00,116.7,116.81,116.3,116.77,89087.0,115.6665,115.7756,115.2701,115.7359,89087.0
2018-04-04 12:40:00,116.79,117.04,116.66,116.72,43331.0,115.7557,116.0035,115.6269,115.6864,43331.0
2018-04-04 12:50:00,116.72,116.8,116.54,116.56,83790.0,115.6864,115.7656,115.508,115.5278,83790.0
2018-04-04 13:00:00,116.57,116.66,116.35,116.41,62645.0,115.5377,115.6269,115.3196,115.3791,62645.0
2018-04-04 13:10:00,116.39,116.64,116.3,116.46,68957.0,115.3593,115.6071,115.2701,115.4287,68957.0
2018-04-04 13:20:00,116.47,116.56,116.19,116.46,91909.0,115.4386,115.5278,115.1611,115.4287,91909.0
2018-04-04 13:30:00,116.45,116.72,116.3,116.68,88000.0,115.4187,115.6864,115.2701,115.6467,88000.0
2018-04-04 13:40:00,116.69,116.84,116.56,116.64,44757.0,115.6566,115.8053,115.5278,115.6071,44757.0
2018-04-04 13:50:00,116.6,116.68,116.46,116.63,60934.0,115.5674,115.6467,115.4287,115.5972,60934.0
2018-04-04 14:00:00,116.68,117.01,116.56,116.96,76154.0,115.6467,115.9738,115.5278,115.9242,76154.0
2018-04-04 14:10:00,116.99,117.7,116.99,117.7,96334.0,115.954,116.6577,115.954,116.6577,96334.0
2018-04-04 14:20:00,117.71,118.08,117.68,118.01,122939.0,116.6676,117.0343,116.6379,116.9649,122939.0
2018-04-04 14:30:00,118.02,118.18,117.74,117.81,85628.0,116.9748,117.1334,116.6973,116.7667,85628.0
2018-04-04 14:40:00,117.79,118.1,117.67,117.87,120523.0,116.7469,117.0541,116.6279,116.8262,120523.0
2018-04-04 14:50:00,117.9,118.29,117.87,118.28,89674.0,116.8559,117.2425,116.8262,117.2325,89674.0
2018-04-04 15:00:00,118.27,118.45,118.21,118.43,82911.0,117.2226,117.401,117.1632,117.3812,82911.0
2018-04-04 15:10:00,118.43,118.43,118.07,118.14,142159.0,117.3812,117.3812,117.0244,117.0938,142159.0
2018-04-04 15:20:00,118.15,118.79,118.14,118.75,112527.0,117.1037,117.738,117.0938,117.6984,112527.0
2018-04-04 15:30:00,118.77,119.25,118.75,119.21,377072.0,117.7182,118.194,117.6984,118.1543,377072.0
2018-04-04 15:40:00,119.21,119.32,118.92,119.27,413910.0,118.1543,118.2633,117.8669,118.2138,413910.0
2018-04-04 15:50:00,119.3,119.68,119.26,119.47,702453.0,118.2435,118.6201,118.2039,118.412,702453.0
2018-04-05 09:30:00,120.4,121.04,119.52,119.68,298614.0,119.3338,119.9681,118.4616,118.6201,298614.0
2018-04-05 09:40:00,119.69,120.19,119.4,119.42,159008.0,118.6301,119.1256,118.3426,118.3624,159008.0
2018-04-05 09:50:00,119.44,119.99,119.42,119.9,98285.0,118.3823,118.9274,118.3624,118.8382,98285.0
2018-04-05 10:00:00,119.88,120.05,119.61,119.79,105955.0,118.8184,118.9869,118.5508,118.7292,105955.0
2018-04-05 10:10:00,119.81,119.91,119.39,119.45,126155.0,118.749,118.8481,118.3327,118.3922,126155.0
2018-04-05 10:20:00,119.46,119.61,119.28,119.57,154917.0,118.4021,118.5508,118.2237,118.5111,154917.0
2018-04-05 10:30:00,119.55,119.75,119.42,119.56,73216.0,118.4913,118.6895,118.3624,118.5012,73216.0
2018-04-05 10:40:00,119.54,119.77,119.4,119.72,80237.0,118.4814,118.7093,118.3426,118.6598,80237.0
2018-04-05 10:50:00,119.7,119.99,119.7,119.84,79235.0,118.64,118.9274,118.64,118.7787,79235.0
2018-04-05 11:00:00,119.86,120.3,119.84,120.15,79858.0,118.7986,119.2347,118.7787,119.086,79858.0
2018-04-05 11:10:00,120.16,120.27,119.98,120.12,88833.0,119.0959,119.2049,118.9175,119.0562,88833.0
2018-04-05 11:20:00,120.1,120.42,120.1,120.24,37490.0,119.0364,119.3536,119.0364,119.1752,37490.0
2018-04-05 11:30:00,120.22,120.5,120.02,120.45,160271.0,119.1554,119.4329,118.9571,119.3833,160271.0
2018-04-05 11:40:00,120.42,120.5,120.25,120.37,99262.0,119.3536,119.4329,119.1851,119.304,99262.0
2018-04-05 11:50:00,120.35,120.5,120.21,120.37,128364.0,119.2842,119.4329,119.1455,119.304,128364.0
2018-04-05 12:00:00,120.4,120.48,119.92,119.96,95661.0,119.3338,119.4131,118.858,118.8977,95661.0
2018-04-05 12:10:00,119.96,120.04,119.76,119.78,94753.0,118.8977,118.977,118.6994,118.7193,94753.0
2018-04-05 12:20:00,119.78,119.98,119.6,119.9,47726.0,118.7193,118.9175,118.5409,118.8382,47726.0
2018-04-05 12:30:00,119.88,120.03,119.75,119.99,83191.0,118.8184,118.967,118.6895,118.9274,83191.0
2018-04-05 12:40:00,119.99,120.03,119.72,119.94,63696.0,118.9274,118.967,118.6598,118.8778,63696.0
2018-04-05 12:50:00,119.95,119.98,119.74,119.88,37347.0,118.8878,118.9175,118.6796,118.8184,37347.0
2018-04-05 13:00:00,119.91,120.1,119.9,119.97,50325.0,118.8481,119.0364,118.8382,118.9076,50325.0
2018-04-05 13:10:00,119.94,119.94,119.48,119.56,53120.0,118.8778,118.8778,118.4219,118.5012,53120.0
2018-04-05 13:20:00,119.56,119.59,119.1,119.24,44877.0,118.5012,118.5309,118.0453,118.184,44877.0
2018-04-05 13:30:00,119.23,119.45,118.87,118.87,85441.0,118.1741,118.3922,117.8173,117.8173,85441.0
2018-04-05 13:40:00,118.89,119.04,118.67,119.03,61234.0,117.8371,117.9858,117.6191,117.9759,61234.0
2018-04-05 13:50:00,119.06,119.2,118.91,119.02,38975.0,118.0056,118.1444,117.857,117.966,38975.0
2018-04-05 14:00:00,119.05,119.3,118.99,119.06,39703.0,117.9957,118.2435,117.9363,118.0056,39703.0
2018-04-05 14:10:00,119.06,119.58,119.06,119.53,85784.0,118.0056,118.521,118.0056,118.4715,85784.0
2018-04-05 14:20:00,119.53,119.53,119.3,119.35,49553.0,118.4715,118.4715,118.2435,118.2931,49553.0
2018-04-05 14:30:00,119.36,119.55,119.27,119.34,117460.0,118.303,118.4913,118.2138,118.2832,117460.0
2018-04-05 14:40:00,119.35,119.69,119.23,119.53,53564.0,118.2931,118.6301,118.1741,118.4715,53564.0
2018-04-05 14:50:00,119.53,119.67,119.44,119.67,60168.0,118.4715,118.6102,118.3823,118.6102,60168.0
2018-04-05 15:00:00,119.69,119.69,119.36,119.65,76021.0,118.6301,118.6301,118.303,118.5904,76021.0
2018-04-05 15:10:00,119.64,119.66,119.34,119.44,92214.0,118.5805,118.6003,118.2832,118.3823,92214.0
2018-04-05 15:20:00,119.44,119.53,119.23,119.25,81552.0,118.3823,118.4715,118.1741,118.194,81552.0
2018-04-05 15:30:00,119.25,119.26,118.83,118.85,108004.0,118.194,118.2039,117.7777,117.7975,108004.0
2018-04-05 15:40:00,118.87,119.4,118.85,119.39,149835.0,117.8173,118.3426,117.7975,118.3327,149835.0
2018-04-05 15:50:00,119.4,119.51,118.99,119.04,285290.0,118.3426,118.4517,117.9363,117.9858,285290.0
2018-04-06 09:30:00,118.1,118.7,117.55,118.48,124079.0,117.0541,117.6488,116.509,117.4308,124079.0
2018-04-06 09:40:00,118.73,118.75,118.32,118.56,46069.0,117.6786,117.6984,117.2722,117.5101,46069.0
2018-04-06 09:50:00,118.68,118.98,118.52,118.71,56568.0,117.629,117.9263,117.4704,117.6587,56568.0
2018-04-06 10:00:00,118.69,118.73,118.18,118.32,55783.0,117.6389,117.6786,117.1334,117.2722,55783.0
2018-04-06 10:10:00,118.33,118.49,118.11,118.49,60056.0,117.2821,117.4407,117.064,117.4407,60056.0
2018-04-06 10:20:00,118.49,118.6,118.08,118.09,42709.0,117.4407,117.5497,117.0343,117.0442,42709.0
2018-04-06 10:30:00,118.07,118.09,117.66,117.86,89808.0,117.0244,117.0442,116.618,116.8163,89808.0
2018-04-06 10:40:00,117.88,118.0,117.45,117.58,46407.0,116.8361,116.955,116.4099,116.5387,46407.0
2018-04-06 10:50:00,117.57,117.94,117.46,117.8,59743.0,116.5288,116.8956,116.4198,116.7568,59743.0
2018-04-06 11:00:00,117.75,117.75,117.27,117.44,82397.0,116.7072,116.7072,116.2315,116.4,82397.0
2018-04-06 11:10:00,117.43,117.73,117.39,117.51,72464.0,116.3901,116.6874,116.3504,116.4694,72464.0
2018-04-06 11:20:00,117.53,117.61,117.24,117.5,62920.0,116.4892,116.5685,116.2018,116.4595,62920.0
2018-04-06 11:30:00,117.52,117.92,117.36,117.84,62643.0,116.4793,116.8757,116.3207,116.7964,62643.0
2018-04-06 11:40:00,117.83,118.0,117.49,117.51,144009.0,116.7865,116.955,116.4495,116.4694,144009.0
2018-04-06 11:50:00,117.49,118.48,117.45,118.36,119181.0,116.4495,117.4308,116.4099,117.3118,119181.0
2018-04-06 12:00:00,118.33,118.35,117.95,118.24,42863.0,117.2821,117.3019,116.9055,117.1929,42863.0
2018-04-06 12:10:00,118.26,118.29,117.67,117.67,63586.0,117.2127,117.2425,116.6279,116.6279,63586.0
2018-04-06 12:20:00,117.65,117.73,117.45,117.51,58880.0,116.6081,116.6874,116.4099,116.4694,58880.0
2018-04-06 12:30:00,117.52,117.93,117.42,117.87,51316.0,116.4793,116.8856,116.3802,116.8262,51316.0
2018-04-06 12:40:00,117.88,118.14,117.86,117.89,97195.0,116.8361,117.0938,116.8163,116.846,97195.0
2018-04-06 12:50:00,117.9,118.37,117.87,118.37,40918.0,116.8559,117.3217,116.8262,117.3217,40918.0
2018-04-06 13:00:00,118.35,118.35,117.9,117.9,38271.0,117.3019,117.3019,116.8559,116.8559,38271.0
2018-04-06 13:10:00,117.87,117.9,117.66,117.72,81403.0,116.8262,116.8559,116.618,116.6775,81403.0
2018-04-06 13:20:00,117.7,117.95,117.69,117.82,87494.0,116.6577,116.9055,116.6478,116.7766,87494.0
2018-04-06 13:30:00,117.8,117.9,117.4,117.45,60539.0,116.7568,116.8559,116.3603,116.4099,60539.0
2018-04-06 13:40:00,117.41,117.52,116.95,117.02,102816.0,116.3702,116.4793,115.9143,115.9837,102816.0
2018-04-06 13:50:00,117.01,117.03,116.44,116.46,94927.0,115.9738,115.9936,115.4088,115.4287,94927.0
2018-04-06 14:00:00,116.44,116.59,116.27,116.36,131264.0,115.4088,115.5575,115.2403,115.3295,131264.0
2018-04-06 14:10:00,116.38,116.74,116.28,116.33,75906.0,115.3494,115.7062,115.2503,115.2998,75906.0
2018-04-06 14:20:00,116.34,116.48,115.92,115.98,144258.0,115.3097,115.4485,114.8934,114.9529,144258.0
2018-04-06 14:30:00,115.99,116.15,115.4,115.51,132984.0,114.9628,115.1214,114.378,114.4871,132984.0
2018-04-06 14:40:00,115.53,115.91,115.35,115.68,120556.0,114.5069,114.8835,114.3285,114.6556,120556.0
2018-04-06 14:50:00,115.69,115.71,115.29,115.41,210815.0,114.6655,114.6853,114.269,114.388,210815.0
2018-04-06 15:00:00,115.46,115.71,114.95,115.28,161626.0,114.4375,114.6853,113.932,114.2591,161626.0
2018-04-06 15:10:00,115.26,116.0,115.18,115.8,175978.0,114.2393,114.9727,114.16,114.7745,175978.0
2018-04-06 15:20:00,115.77,116.08,115.61,115.68,94547.0,114.7448,115.052,114.5862,114.6556,94547.0
2018-04-06 15:30:00,115.65,116.2,115.59,116.14,126777.0,114.6258,115.171,114.5664,115.1115,126777.0
2018-04-06 15:40:00,116.15,116.33,115.87,115.89,230447.0,115.1214,115.2998,114.8439,114.8637,230447.0
2018-04-06 15:50:00,115.9,116.6,115.9,116.08,382419.0,114.8736,115.5674,114.8736,115.052,382419.0
2018-04-09 09:30:00,117.14,118.18,117.14,117.7,146705.0,116.1026,117.1334,116.1026,116.6577,146705.0
2018-04-09 09:40:00,117.7,118.14,117.48,117.96,130036.0,116.6577,117.0938,116.4396,116.9154,130036.0
2018-04-09 09:50:00,117.89,118.31,117.79,117.79,70681.0,116.846,117.2623,116.7469,116.7469,70681.0
2018-04-09 10:00:00,117.84,118.29,117.67,118.04,81675.0,116.7964,117.2425,116.6279,116.9947,81675.0
2018-04-09 10:10:00,118.04,118.2,117.87,117.99,51104.0,116.9947,117.1533,116.8262,116.9451,51104.0
2018-04-09 10:20:00,118.01,118.37,117.97,118.32,45731.0,116.9649,117.3217,116.9253,117.2722,45731.0
2018-04-09 10:30:00,118.32,118.67,118.31,118.47,77780.0,117.2722,117.6191,117.2623,117.4209,77780.0
2018-04-09 10:40:00,118.44,118.74,118.44,118.71,72982.0,117.3911,117.6885,117.3911,117.6587,72982.0
2018-04-09 10:50:00,118.73,118.83,118.41,118.48,104447.0,117.6786,117.7777,117.3614,117.4308,104447.0
2018-04-09 11:00:00,118.49,118.55,118.17,118.22,97306.0,117.4407,117.5002,117.1235,117.1731,97306.0
2018-04-09 11:10:00,118.23,118.47,118.16,118.37,106374.0,117.183,117.4209,117.1136,117.3217,106374.0
2018-04-09 11:20:00,118.4,118.74,118.36,118.57,39910.0,117.3515,117.6885,117.3118,117.52,39910.0
2018-04-09 11:30:00,118.58,118.82,118.53,118.55,41778.0,117.5299,117.7678,117.4803,117.5002,41778.0
2018-04-09 11:40:00,118.59,119.0,118.59,118.96,33342.0,117.5398,117.9462,117.5398,117.9065,33342.0
2018-04-09 11:50:00,118.96,119.0,118.67,118.85,39147.0,117.9065,117.9462,117.6191,117.7975,39147.0
2018-04-09 12:00:00,118.84,119.07,118.69,119.05,47431.0,117.7876,118.0155,117.6389,117.9957,47431.0
2018-04-09 12:10:00,119.05,119.23,119.0,119.1,64975.0,117.9957,118.1741,117.9462,118.0453,64975.0
2018-04-09 12:20:00,119.13,119.2,118.83,119.01,42781.0,118.075,118.1444,117.7777,117.9561,42781.0
2018-04-09 12:30:00,118.99,119.17,118.94,118.97,51144.0,117.9363,118.1147,117.8867,117.9164,51144.0
2018-04-09 12:40:00,118.94,119.09,118.77,119.06,46924.0,117.8867,118.0354,117.7182,118.0056,46924.0
2018-04-09 12:50:00,119.07,119.1,118.8,118.95,55125.0,118.0155,118.0453,117.7479,117.8966,55125.0
2018-04-09 13:00:00,118.97,119.13,118.97,119.06,36763.0,117.9164,118.075,117.9164,118.0056,36763.0
2018-04-09 13:10:00,119.06,119.12,118.95,119.08,28928.0,118.0056,118.0651,117.8966,118.0255,28928.0
2018-04-09 13:20:00,119.07,119.07,118.78,118.92,36192.0,118.0155,118.0155,117.7281,117.8669,36192.0
2018-04-09 13:30:00,118.92,119.12,118.82,118.91,65878.0,117.8669,118.0651,117.7678,117.857,65878.0
2018-04-09 13:40:00,118.9,118.9,118.69,118.79,69214.0,117.8471,117.8471,117.6389,117.738,69214.0
2018-04-09 13:50:00,118.81,118.99,118.8,118.86,40961.0,117.7578,117.9363,117.7479,117.8074,40961.0
2018-04-09 14:00:00,118.87,118.89,118.5,118.52,38843.0,117.8173,117.8371,117.4506,117.4704,38843.0
2018-04-09 14:10:00,118.51,118.72,118.46,118.68,45394.0,117.4605,117.6686,117.4109,117.629,45394.0
2018-04-09 14:20:00,118.65,118.68,118.19,118.4,60004.0,117.5993,117.629,117.1433,117.3515,60004.0
2018-04-09 14:30:00,118.39,118.47,118.22,118.26,39767.0,117.3416,117.4209,117.1731,117.2127,39767.0
2018-04-09 14:40:00,118.26,118.41,118.1,118.31,90912.0,117.2127,117.3614,117.0541,117.2623,90912.0
2018-04-09 14:50:00,118.28,118.62,118.27,118.59,52994.0,117.2325,117.5695,117.2226,117.5398,52994.0
2018-04-09 15:00:00,118.59,118.63,118.44,118.59,44951.0,117.5398,117.5794,117.3911,117.5398,44951.0
2018-04-09 15:10:00,118.58,118.64,118.03,118.03,80766.0,117.5299,117.5894,116.9848,116.9848,80766.0
2018-04-09 15:20:00,118.03,118.04,117.84,118.01,72976.0,116.9848,116.9947,116.7964,116.9649,72976.0
2018-04-09 15:30:00,118.01,118.14,117.76,117.93,94463.0,116.9649,117.0938,116.7171,116.8856,94463.0
2018-04-09 15:40:00,117.92,118.02,117.68,117.74,157289.0,116.8757,116.9748,116.6379,116.6973,157289.0
2018-04-09 15:50:00,117.73,117.87,117.22,117.26,415191.0,116.6874,116.8262,116.1819,116.2216,415191.0
2018-04-10 09:30:00,118.92,119.18,117.9,118.16,168557.0,117.8669,118.1246,116.8559,117.1136,168557.0
2018-04-10 09:40:00,118.06,118.17,117.68,118.13,121022.0,117.0145,117.1235,116.6379,117.0839,121022.0
2018-04-10 09:50:00,118.14,118.17,117.77,117.86,72268.0,117.0938,117.1235,116.7271,116.8163,72268.0
2018-04-10 10:00:00,117.94,118.51,117.89,118.09,63577.0,116.8956,117.4605,116.846,117.0442,63577.0
2018-04-10 10:10:00,118.08,118.67,117.97,118.63,100107.0,117.0343,117.6191,116.9253,117.5794,100107.0
2018-04-10 10:20:00,118.64,118.78,118.5,118.61,117070.0,117.5894,117.7281,117.4506,117.5596,117070.0
2018-04-10 10:30:00,118.62,119.14,118.62,118.89,82993.0,117.5695,118.0849,117.5695,117.8371,82993.0
2018-04-10 10:40:00,118.89,119.42,118.81,119.24,65469.0,117.8371,118.3624,117.7578,118.184,65469.0
2018-04-10 10:50:00,119.21,119.32,118.93,119.12,59750.0,118.1543,118.2633,117.8768,118.0651,59750.0
2018-04-10 11:00:00,119.13,119.3,118.94,119.05,74560.0,118.075,118.2435,117.8867,117.9957,74560.0
2018-04-10 11:10:00,119.05,119.45,118.9,119.41,38431.0,117.9957,118.3922,117.8471,118.3525,38431.0
2018-04-10 11:20:00,119.43,119.64,119.23,119.41,61936.0,118.3724,118.5805,118.1741,118.3525,61936.0
2018-04-10 11:30:00,119.37,119.49,119.32,119.49,31537.0,118.3129,118.4318,118.2633,118.4318,31537.0
2018-04-10 11:40:00,119.49,119.56,119.04,119.17,85207.0,118.4318,118.5012,117.9858,118.1147,85207.0
2018-04-10 11:50:00,119.17,119.53,118.98,119.44,60854.0,118.1147,118.4715,117.9263,118.3823,60854.0
2018-04-10 12:00:00,119.43,119.48,119.17,119.33,68216.0,118.3724,118.4219,118.1147,118.2732,68216.0
2018-04-10 12:10:00,119.34,119.37,118.92,118.92,42469.0,118.2832,118.3129,117.8669,117.8669,42469.0
2018-04-10 12:20:00,118.91,118.95,118.27,118.69,74402.0,117.857,117.8966,117.2226,117.6389,74402.0
2018-04-10 12:30:00,118.7,119.09,118.65,118.92,69543.0,117.6488,118.0354,117.5993,117.8669,69543.0
2018-04-10 12:40:00,118.93,118.94,118.55,118.78,31380.0,117.8768,117.8867,117.5002,117.7281,31380.0
2018-04-10 12:50:00,118.79,118.83,118.5,118.54,30260.0,117.738,117.7777,117.4506,117.4902,30260.0
2018-04-10 13:00:00,118.54,118.7,118.36,118.62,35916.0,117.4902,117.6488,117.3118,117.5695,35916.0
2018-04-10 13:10:00,118.69,118.82,118.62,118.64,28499.0,117.6389,117.7678,117.5695,117.5894,28499.0
2018-04-10 13:20:00,118.62,118.78,118.58,118.77,42589.0,117.5695,117.7281,117.5299,117.7182,42589.0
2018-04-10 13:30:00,118.74,119.03,118.66,118.98,70930.0,117.6885,117.9759,117.6092,117.9263,70930.0
2018-04-10 13:40:00,118.97,118.97,118.62,118.82,39581.0,117.9164,117.9164,117.5695,117.7678,39581.0
2018-04-10 13:50:00,118.84,119.22,118.83,119.21,38914.0,117.7876,118.1642,117.7777,118.1543,38914.0
2018-04-10 14:00:00,119.23,119.36,119.08,119.34,49745.0,118.1741,118.303,118.0255,118.2832,49745.0
2018-04-10 14:10:00,119.35,119.47,119.26,119.29,55672.0,118.2931,118.412,118.2039,118.2336,55672.0
2018-04-10 14:20:00,119.28,119.4,119.17,119.19,47791.0,118.2237,118.3426,118.1147,118.1345,47791.0
2018-04-10 14:30:00,119.19,119.39,119.1,119.27,111462.0,118.1345,118.3327,118.0453,118.2138,111462.0
2018-04-10 14:40:00,119.26,119.57,119.09,119.33,113892.0,118.2039,118.5111,118.0354,118.2732,113892.0
2018-04-10 14:50:00,119.34,119.63,119.31,119.63,162747.0,118.2832,118.5706,118.2534,118.5706,162747.0
2018-04-10 15:00:00,119.63,119.88,119.45,119.85,66787.0,118.5706,118.8184,118.3922,118.7886,66787.0
2018-04-10 15:10:00,119.85,120.08,119.82,120.06,90655.0,118.7886,119.0166,118.7589,118.9968,90655.0
2018-04-10 15:20:00,120.06,120.12,119.59,119.88,65171.0,118.9968,119.0562,118.5309,118.8184,65171.0
2018-04-10 15:30:00,119.84,119.88,119.43,119.63,133689.0,118.7787,118.8184,118.3724,118.5706,133689.0
2018-04-10 15:40:00,119.63,119.73,119.53,119.65,115112.0,118.5706,118.6697,118.4715,118.5904,115112.0
2018-04-10 15:50:00,119.66,119.79,119.31,119.48,238816.0,118.6003,118.7292,118.2534,118.4219,238816.0
2018-04-11 09:30:00,119.33,119.82,118.87,119.47,130934.0,118.2732,118.7589,117.8173,118.412,130934.0
2018-04-11 09:40:00,119.42,119.58,119.07,119.5,73839.0,118.3624,118.521,118.0155,118.4417,73839.0
2018-04-11 09:50:00,119.55,119.86,119.37,119.78,71230.0,118.4913,118.7986,118.3129,118.7193,71230.0
2018-04-11 10:00:00,119.79,119.91,119.37,119.41,81175.0,118.7292,118.8481,118.3129,118.3525,81175.0
2018-04-11 10:10:00,119.44,119.77,119.31,119.72,92974.0,118.3823,118.7093,118.2534,118.6598,92974.0
2018-04-11 10:20:00,119.67,119.98,119.65,119.9,92838.0,118.6102,118.9175,118.5904,118.8382,92838.0
2018-04-11 10:30:00,119.96,120.26,119.8,120.23,48028.0,118.8977,119.195,118.7391,119.1653,48028.0
2018-04-11 10:40:00,120.22,120.34,120.03,120.07,40198.0,119.1554,119.2743,118.967,119.0067,40198.0
2018-04-11 10:50:00,120.05,120.2,119.76,119.76,60077.0,118.9869,119.1355,118.6994,118.6994,60077.0
2018-04-11 11:00:00,119.76,119.8,119.21,119.66,71310.0,118.6994,118.7391,118.1543,118.6003,71310.0
2018-04-11 11:10:00,119.64,119.87,119.55,119.74,27189.0,118.5805,118.8085,118.4913,118.6796,27189.0
2018-04-11 11:20:00,119.76,119.96,119.62,119.85,41538.0,118.6994,118.8977,118.5607,118.7886,41538.0
2018-04-11 11:30:00,119.87,120.11,119.84,120.11,52426.0,118.8085,119.0463,118.7787,119.0463,52426.0
2018-04-11 11:40:00,120.11,120.39,120.1,120.26,46593.0,119.0463,119.3239,119.0364,119.195,46593.0
2018-04-11 11:50:00,120.27,120.49,120.17,120.3,35957.0,119.2049,119.423,119.1058,119.2347,35957.0
2018-04-11 12:00:00,120.28,120.66,120.24,120.46,36337.0,119.2148,119.5915,119.1752,119.3932,36337.0
2018-04-11 12:10:00,120.45,120.71,120.39,120.45,66050.0,119.3833,119.641,119.3239,119.3833,66050.0
2018-04-11 12:20:00,120.46,120.63,120.38,120.48,29897.0,119.3932,119.5617,119.3139,119.4131,29897.0
2018-04-11 12:30:00,120.53,120.6,120.33,120.37,27597.0,119.4626,119.532,119.2644,119.304,27597.0
2018-04-11 12:40:00,120.38,120.42,120.15,120.23,23385.0,119.3139,119.3536,119.086,119.1653,23385.0
2018-04-11 12:50:00,120.23,120.29,120.08,120.14,21958.0,119.1653,119.2247,119.0166,119.0761,21958.0
2018-04-11 13:00:00,120.16,120.46,120.16,120.36,32551.0,119.0959,119.3932,119.0959,119.2941,32551.0
2018-04-11 13:10:00,120.38,120.39,120.12,120.21,33858.0,119.3139,119.3239,119.0562,119.1455,33858.0
2018-04-11 13:20:00,120.22,120.26,120.01,120.08,23850.0,119.1554,119.195,118.9472,119.0166,23850.0
2018-04-11 13:30:00,120.09,120.1,119.48,119.86,100374.0,119.0265,119.0364,118.4219,118.7986,100374.0
2018-04-11 13:40:00,119.84,119.89,119.53,119.7,15528.0,118.7787,118.8283,118.4715,118.64,15528.0
2018-04-11 13:50:00,119.68,119.86,119.65,119.85,23653.0,118.6201,118.7986,118.5904,118.7886,23653.0
2018-04-11 14:00:00,119.85,119.98,119.39,119.39,20356.0,118.7886,118.9175,118.3327,118.3327,20356.0
2018-04-11 14:10:00,119.42,119.72,119.42,119.71,18934.0,118.3624,118.6598,118.3624,118.6499,18934.0
2018-04-11 14:20:00,119.71,119.79,119.42,119.42,22876.0,118.6499,118.7292,118.3624,118.3624,22876.0
2018-04-11 14:30:00,119.4,119.68,119.4,119.46,35042.0,118.3426,118.6201,118.3426,118.4021,35042.0
2018-04-11 14:40:00,119.46,119.63,119.16,119.25,25559.0,118.4021,118.5706,118.1047,118.194,25559.0
2018-04-11 14:50:00,119.23,119.3,119.07,119.24,34525.0,118.1741,118.2435,118.0155,118.184,34525.0
2018-04-11 15:00:00,119.26,119.39,119.01,119.05,27593.0,118.2039,118.3327,117.9561,117.9957,27593.0
2018-04-11 15:10:00,119.05,119.18,118.9,119.14,52451.0,117.9957,118.1246,117.8471,118.0849,52451.0
2018-04-11 15:20:00,119.11,119.14,118.93,119.05,42253.0,118.0552,118.0849,117.8768,117.9957,42253.0
2018-04-11 15:30:00,119.06,119.38,119.05,119.25,51636.0,118.0056,118.3228,117.9957,118.194,51636.0
2018-04-11 15:40:00,119.26,119.32,119.1,119.11,86652.0,118.2039,118.2633,118.0453,118.0552,86652.0
2018-04-11 15:50:00,119.08,119.2,119.01,119.15,147061.0,118.0255,118.1444,117.9561,118.0948,147061.0
2018-04-12 09:30:00,120.0,120.0,119.34,119.72,138235.0,118.9373,118.9373,118.2832,118.6598,138235.0
2018-04-12 09:40:00,119.74,120.22,119.6,119.75,73030.0,118.6796,119.1554,118.5409,118.6895,73030.0
2018-04-12 09:50:00,119.76,120.18,119.56,120.18,83475.0,118.6994,119.1157,118.5012,119.1157,83475.0
2018-04-12 10:00:00,120.16,120.37,119.92,120.33,69245.0,119.0959,119.304,118.858,119.2644,69245.0
2018-04-12 10:10:00,120.34,120.62,120.32,120.5,94761.0,119.2743,119.5518,119.2545,119.4329,94761.0
2018-04-12 10:20:00,120.54,120.87,120.43,120.51,121512.0,119.4725,119.7996,119.3635,119.4428,121512.0
2018-04-12 10:30:00,120.48,120.6,120.32,120.39,57675.0,119.4131,119.532,119.2545,119.3239,57675.0
2018-04-12 10:40:00,120.4,120.61,120.27,120.49,98502.0,119.3338,119.5419,119.2049,119.423,98502.0
2018-04-12 10:50:00,120.5,120.6,120.2,120.31,70594.0,119.4329,119.532,119.1355,119.2446,70594.0
2018-04-12 11:00:00,120.27,120.55,120.18,120.52,66349.0,119.2049,119.4824,119.1157,119.4527,66349.0
2018-04-12 11:10:00,120.49,120.73,120.35,120.69,60543.0,119.423,119.6608,119.2842,119.6212,60543.0
2018-04-12 11:20:00,120.69,120.86,120.63,120.71,61920.0,119.6212,119.7897,119.5617,119.641,61920.0
2018-04-12 11:30:00,120.7,120.81,120.46,120.63,107380.0,119.6311,119.7401,119.3932,119.5617,107380.0
2018-04-12 11:40:00,120.62,120.74,120.34,120.34,59199.0,119.5518,119.6708,119.2743,119.2743,59199.0
2018-04-12 11:50:00,120.36,120.41,120.08,120.27,54179.0,119.2941,119.3437,119.0166,119.2049,54179.0
2018-04-12 12:00:00,120.27,120.34,120.12,120.33,38260.0,119.2049,119.2743,119.0562,119.2644,38260.0
2018-04-12 12:10:00,120.34,120.41,120.17,120.36,46932.0,119.2743,119.3437,119.1058,119.2941,46932.0
2018-04-12 12:20:00,120.39,120.57,120.25,120.52,41614.0,119.3239,119.5023,119.1851,119.4527,41614.0
2018-04-12 12:30:00,120.52,120.68,120.47,120.52,54653.0,119.4527,119.6113,119.4031,119.4527,54653.0
2018-04-12 12:40:00,120.52,120.73,120.5,120.65,38676.0,119.4527,119.6608,119.4329,119.5816,38676.0
2018-04-12 12:50:00,120.64,120.78,120.62,120.77,45296.0,119.5716,119.7104,119.5518,119.7005,45296.0
2018-04-12 13:00:00,120.77,120.98,120.7,120.81,73264.0,119.7005,119.9086,119.6311,119.7401,73264.0
2018-04-12 13:10:00,120.79,120.86,120.51,120.71,71250.0,119.7203,119.7897,119.4428,119.641,71250.0
2018-04-12 13:20:00,120.71,120.75,120.26,120.28,91970.0,119.641,119.6807,119.195,119.2148,91970.0
2018-04-12 13:30:00,120.26,120.67,120.22,120.61,50549.0,119.195,119.6014,119.1554,119.5419,50549.0
2018-04-12 13:40:00,120.65,120.68,120.43,120.43,47995.0,119.5816,119.6113,119.3635,119.3635,47995.0
2018-04-12 13:50:00,120.44,120.6,120.29,120.34,43573.0,119.3734,119.532,119.2247,119.2743,43573.0
2018-04-12 14:00:00,120.34,120.53,120.28,120.48,48543.0,119.2743,119.4626,119.2148,119.4131,48543.0
2018-04-12 14:10:00,120.48,120.95,120.33,120.89,188265.0,119.4131,119.8789,119.2644,119.8194,188265.0
2018-04-12 14:20:00,120.9,121.13,120.89,121.02,78423.0,119.8293,120.0573,119.8194,119.9483,78423.0
2018-04-12 14:30:00,121.03,121.1,120.8,120.87,58021.0,119.9582,120.0276,119.7302,119.7996,58021.0
2018-04-12 14:40:00,120.87,120.9,120.61,120.71,76245.0,119.7996,119.8293,119.5419,119.641,76245.0
2018-04-12 14:50:00,120.71,121.0,120.71,120.99,55628.0,119.641,119.9285,119.641,119.9185,55628.0
2018-04-12 15:00:00,121.0,121.12,120.95,120.98,74733.0,119.9285,120.0474,119.8789,119.9086,74733.0
2018-04-12 15:10:00,120.98,121.29,120.98,121.29,79655.0,119.9086,120.2159,119.9086,120.2159,79655.0
2018-04-12 15:20:00,121.27,121.64,121.24,121.56,125689.0,120.1961,120.5628,120.1663,120.4835,125689.0
2018-04-12 15:30:00,121.55,121.73,121.38,121.68,147737.0,120.4736,120.652,120.3051,120.6024,147737.0
2018-04-12 15:40:00,121.69,121.72,121.19,121.36,228589.0,120.6123,120.6421,120.1168,120.2853,228589.0
2018-04-12 15:50:00,121.38,121.54,121.28,121.4,487099.0,120.3051,120.4637,120.206,120.3249,487099.0
2018-04-13 09:30:00,121.94,121.94,120.63,120.71,187635.0,120.8601,120.8601,119.5617,119.641,187635.0
2018-04-13 09:40:00,120.73,120.95,119.93,119.93,246301.0,119.6608,119.8789,118.8679,118.8679,246301.0
2018-04-13 09:50:00,119.9,120.02,119.44,119.73,136414.0,118.8382,118.9571,118.3823,118.6697,136414.0
2018-04-13 10:00:00,119.73,119.86,119.35,119.36,96408.0,118.6697,118.7986,118.2931,118.303,96408.0
2018-04-13 10:10:00,119.37,119.72,119.17,119.54,100266.0,118.3129,118.6598,118.1147,118.4814,100266.0
2018-04-13 10:20:00,119.52,119.65,119.06,119.27,69144.0,118.4616,118.5904,118.0056,118.2138,69144.0
2018-04-13 10:30:00,119.25,119.29,118.87,118.98,78347.0,118.194,118.2336,117.8173,117.9263,78347.0
2018-04-13 10:40:00,118.98,119.52,118.98,119.45,71986.0,117.9263,118.4616,117.9263,118.3922,71986.0
2018-04-13 10:50:00,119.44,119.47,119.1,119.1,57616.0,118.3823,118.412,118.0453,118.0453,57616.0
2018-04-13 11:00:00,119.09,119.17,118.81,119.17,67839.0,118.0354,118.1147,117.7578,118.1147,67839.0
2018-04-13 11:10:00,119.17,119.19,118.91,118.93,72274.0,118.1147,118.1345,117.857,117.8768,72274.0
2018-04-13 11:20:00,118.96,119.35,118.88,119.3,44493.0,117.9065,118.2931,117.8272,118.2435,44493.0
2018-04-13 11:30:00,119.29,119.55,119.18,119.18,69588.0,118.2336,118.4913,118.1246,118.1246,69588.0
2018-04-13 11:40:00,119.17,119.34,119.04,119.13,151550.0,118.1147,118.2832,117.9858,118.075,151550.0
2018-04-13 11:50:00,119.12,119.37,119.08,119.27,70336.0,118.0651,118.3129,118.0255,118.2138,70336.0
2018-04-13 12:00:00,119.26,119.56,119.13,119.2,66545.0,118.2039,118.5012,118.075,118.1444,66545.0
2018-04-13 12:10:00,119.19,119.27,119.0,119.01,111747.0,118.1345,118.2138,117.9462,117.9561,111747.0
2018-04-13 12:20:00,119.01,119.5,118.93,119.44,91570.0,117.9561,118.4417,117.8768,118.3823,91570.0
2018-04-13 12:30:00,119.43,119.53,119.3,119.32,68865.0,118.3724,118.4715,118.2435,118.2633,68865.0
2018-04-13 12:40:00,119.32,119.39,119.15,119.29,55665.0,118.2633,118.3327,118.0948,118.2336,55665.0
2018-04-13 12:50:00,119.32,119.5,119.32,119.43,29149.0,118.2633,118.4417,118.2633,118.3724,29149.0
2018-04-13 13:00:00,119.43,119.6,119.35,119.51,42381.0,118.3724,118.5409,118.2931,118.4517,42381.0
2018-04-13 13:10:00,119.51,119.6,119.44,119.53,33349.0,118.4517,118.5409,118.3823,118.4715,33349.0
2018-04-13 13:20:00,119.53,119.85,119.51,119.76,57185.0,118.4715,118.7886,118.4517,118.6994,57185.0
2018-04-13 13:30:00,119.77,119.8,119.59,119.72,39755.0,118.7093,118.7391,118.5309,118.6598,39755.0
2018-04-13 13:40:00,119.73,119.91,119.71,119.89,34604.0,118.6697,118.8481,118.6499,118.8283,34604.0
2018-04-13 13:50:00,119.87,120.02,119.76,119.84,41505.0,118.8085,118.9571,118.6994,118.7787,41505.0
2018-04-13 14:00:00,119.83,119.92,119.73,119.91,49560.0,118.7688,118.858,118.6697,118.8481,49560.0
2018-04-13 14:10:00,119.92,120.03,119.67,119.72,56308.0,118.858,118.967,118.6102,118.6598,56308.0
2018-04-13 14:20:00,119.71,119.79,119.65,119.75,38204.0,118.6499,118.7292,118.5904,118.6895,38204.0
2018-04-13 14:30:00,119.74,119.93,119.61,119.7,69089.0,118.6796,118.8679,118.5508,118.64,69089.0
2018-04-13 14:40:00,119.71,119.72,119.48,119.48,58748.0,118.6499,118.6598,118.4219,118.4219,58748.0
2018-04-13 14:50:00,119.48,119.61,119.25,119.4,189786.0,118.4219,118.5508,118.194,118.3426,189786.0
2018-04-13 15:00:00,119.39,119.39,118.85,118.92,257298.0,118.3327,118.3327,117.7975,117.8669,257298.0
2018-04-13 15:10:00,118.91,119.08,118.52,118.52,88098.0,117.857,118.0255,117.4704,117.4704,88098.0
2018-04-13 15:20:00,118.53,118.79,118.5,118.77,129920.0,117.4803,117.738,117.4506,117.7182,129920.0
2018-04-13 15:30:00,118.73,118.91,118.53,118.9,106669.0,117.6786,117.857,117.4803,117.8471,106669.0
2018-04-13 15:40:00,118.89,119.12,118.89,118.96,202569.0,117.8371,118.0651,117.8371,117.9065,202569.0
2018-04-13 15:50:00,118.96,119.2,118.92,119.03,483262.0,117.9065,118.1444,117.8669,117.9759,483262.0
2018-04-16 09:30:00,120.95,120.98,119.6,119.89,230346.0,119.8789,119.9086,118.5409,118.8283,230346.0
2018-04-16 09:40:00,119.86,119.93,118.88,118.92,212140.0,118.7986,118.8679,117.8272,117.8669,212140.0
2018-04-16 09:50:00,118.95,119.0,118.66,118.92,70006.0,117.8966,117.9462,117.6092,117.8669,70006.0
2018-04-16 10:00:00,118.94,119.23,118.87,119.22,116075.0,117.8867,118.1741,117.8173,118.1642,116075.0
2018-04-16 10:10:00,119.21,119.42,119.06,119.36,78321.0,118.1543,118.3624,118.0056,118.303,78321.0
2018-04-16 10:20:00,119.37,119.77,119.34,119.75,58193.0,118.3129,118.7093,118.2832,118.6895,58193.0
2018-04-16 10:30:00,119.78,119.79,119.43,119.71,72624.0,118.7193,118.7292,118.3724,118.6499,72624.0
2018-04-16 10:40:00,119.72,119.82,119.35,119.43,62200.0,118.6598,118.7589,118.2931,118.3724,62200.0
2018-04-16 10:50:00,119.42,119.5,119.28,119.34,122155.0,118.3624,118.4417,118.2237,118.2832,122155.0
2018-04-16 11:00:00,119.36,119.57,119.36,119.41,93499.0,118.303,118.5111,118.303,118.3525,93499.0
2018-04-16 11:10:00,119.42,119.42,118.98,119.14,86514.0,118.3624,118.3624,117.9263,118.0849,86514.0
2018-04-16 11:20:00,119.16,119.4,119.1,119.4,85954.0,118.1047,118.3426,118.0453,118.3426,85954.0
2018-04-16 11:30:00,119.41,119.57,119.28,119.52,67098.0,118.3525,118.5111,118.2237,118.4616,67098.0
2018-04-16 11:40:00,119.54,119.55,119.3,119.38,70896.0,118.4814,118.4913,118.2435,118.3228,70896.0
2018-04-16 11:50:00,119.39,119.66,119.39,119.6,80103.0,118.3327,118.6003,118.3327,118.5409,80103.0
2018-04-16 12:00:00,119.61,120.01,119.6,119.98,80058.0,118.5508,118.9472,118.5409,118.9175,80058.0
2018-04-16 12:10:00,119.98,120.15,119.9,119.98,53670.0,118.9175,119.086,118.8382,118.9175,53670.0
2018-04-16 12:20:00,119.99,120.01,119.83,119.98,46007.0,118.9274,118.9472,118.7688,118.9175,46007.0
2018-04-16 12:30:00,119.99,120.15,119.72,119.9,64682.0,118.9274,119.086,118.6598,118.8382,64682.0
2018-04-16 12:40:00,119.91,120.12,119.76,120.01,67441.0,118.8481,119.0562,118.6994,118.9472,67441.0
2018-04-16 12:50:00,120.01,120.2,120.0,120.05,47953.0,118.9472,119.1355,118.9373,118.9869,47953.0
2018-04-16 13:00:00,120.05,120.31,120.05,120.23,98745.0,118.9869,119.2446,118.9869,119.1653,98745.0
2018-04-16 13:10:00,120.22,120.4,120.14,120.18,48651.0,119.1554,119.3338,119.0761,119.1157,48651.0
2018-04-16 13:20:00,120.21,120.21,119.8,119.88,49315.0,119.1455,119.1455,118.7391,118.8184,49315.0
2018-04-16 13:30:00,119.89,119.95,119.76,119.92,49677.0,118.8283,118.8878,118.6994,118.858,49677.0
2018-04-16 13:40:00,119.93,119.96,119.77,119.81,45167.0,118.8679,118.8977,118.7093,118.749,45167.0
2018-04-16 13:50:00,119.82,119.84,119.58,119.66,210713.0,118.7589,118.7787,118.521,118.6003,210713.0
2018-04-16 14:00:00,119.66,119.79,119.52,119.65,90071.0,118.6003,118.7292,118.4616,118.5904,90071.0
2018-04-16 14:10:00,119.64,119.67,119.43,119.47,47513.0,118.5805,118.6102,118.3724,118.412,47513.0
2018-04-16 14:20:00,119.47,119.55,119.38,119.46,50927.0,118.412,118.4913,118.3228,118.4021,50927.0
2018-04-16 14:30:00,119.45,119.64,119.43,119.64,51821.0,118.3922,118.5805,118.3724,118.5805,51821.0
2018-04-16 14:40:00,119.65,119.69,119.43,119.62,43650.0,118.5904,118.6301,118.3724,118.5607,43650.0
2018-04-16 14:50:00,119.62,119.63,119.33,119.47,44988.0,118.5607,118.5706,118.2732,118.412,44988.0
2018-04-16 15:00:00,119.48,119.78,119.47,119.65,149255.0,118.4219,118.7193,118.412,118.5904,149255.0
2018-04-16 15:10:00,119.67,119.69,119.3,119.39,67023.0,118.6102,118.6301,118.2435,118.3327,67023.0
2018-04-16 15:20:00,119.38,119.52,119.28,119.47,60569.0,118.3228,118.4616,118.2237,118.412,60569.0
2018-04-16 15:30:00,119.47,119.5,119.3,119.42,105841.0,118.412,118.4417,118.2435,118.3624,105841.0
2018-04-16 15:40:00,119.42,119.69,119.42,119.52,117398.0,118.3624,118.6301,118.3624,118.4616,117398.0
2018-04-16 15:50:00,119.52,119.66,119.36,119.42,245041.0,118.4616,118.6003,118.303,118.3624,245041.0
2018-04-17 09:30:00,120.4,121.3,120.01,121.3,231166.0,119.3338,120.2258,118.9472,120.2258,231166.0
2018-04-17 09:40:00,121.28,121.49,121.1,121.23,128063.0,120.206,120.4141,120.0276,120.1564,128063.0
2018-04-17 09:50:00,121.22,121.5,120.88,121.5,121190.0,120.1465,120.424,119.8095,120.424,121190.0
2018-04-17 10:00:00,121.5,122.0,121.44,121.68,295191.0,120.424,120.9196,120.3646,120.6024,295191.0
2018-04-17 10:10:00,121.68,122.15,121.67,121.94,184118.0,120.6024,121.0683,120.5925,120.8601,184118.0
2018-04-17 10:20:00,121.95,122.0,121.53,121.57,251485.0,120.87,120.9196,120.4538,120.4934,251485.0
2018-04-17 10:30:00,121.59,122.12,121.55,122.07,301087.0,120.5132,121.0385,120.4736,120.989,301087.0
2018-04-17 10:40:00,122.08,122.24,121.93,122.21,71882.0,120.9989,121.1575,120.8502,121.1277,71882.0
2018-04-17 10:50:00,122.22,122.55,122.22,122.39,100763.0,121.1377,121.4647,121.1377,121.3061,100763.0
2018-04-17 11:00:00,122.39,122.96,122.36,122.66,105055.0,121.3061,121.8711,121.2764,121.5738,105055.0
2018-04-17 11:10:00,122.67,122.69,122.39,122.39,87616.0,121.5837,121.6035,121.3061,121.3061,87616.0
2018-04-17 11:20:00,122.39,122.6,122.34,122.37,63754.0,121.3061,121.5143,121.2566,121.2863,63754.0
2018-04-17 11:30:00,122.38,122.64,122.28,122.64,66122.0,121.2962,121.5539,121.1971,121.5539,66122.0
2018-04-17 11:40:00,122.63,122.66,122.5,122.58,56465.0,121.544,121.5738,121.4152,121.4945,56465.0
2018-04-17 11:50:00,122.57,122.76,122.39,122.49,107207.0,121.4846,121.6729,121.3061,121.4053,107207.0
2018-04-17 12:00:00,122.5,122.67,122.49,122.63,39445.0,121.4152,121.5837,121.4053,121.544,39445.0
2018-04-17 12:10:00,122.63,122.73,122.58,122.62,43265.0,121.544,121.6431,121.4945,121.5341,43265.0
2018-04-17 12:20:00,122.62,122.86,122.55,122.75,72687.0,121.5341,121.772,121.4647,121.663,72687.0
2018-04-17 12:30:00,122.76,122.78,122.51,122.63,44429.0,121.6729,121.6927,121.4251,121.544,44429.0
2018-04-17 12:40:00,122.63,122.74,122.57,122.58,60631.0,121.544,121.653,121.4846,121.4945,60631.0
2018-04-17 12:50:00,122.59,122.71,122.52,122.64,51299.0,121.5044,121.6233,121.435,121.5539,51299.0
2018-04-17 13:00:00,122.64,122.74,122.53,122.59,134744.0,121.5539,121.653,121.4449,121.5044,134744.0
2018-04-17 13:10:00,122.59,122.68,122.32,122.42,70755.0,121.5044,121.5936,121.2368,121.3359,70755.0
2018-04-17 13:20:00,122.43,122.78,122.38,122.75,41322.0,121.3458,121.6927,121.2962,121.663,41322.0
2018-04-17 13:30:00,122.76,122.76,122.55,122.68,47226.0,121.6729,121.6729,121.4647,121.5936,47226.0
2018-04-17 13:40:00,122.68,122.75,122.51,122.62,123524.0,121.5936,121.663,121.4251,121.5341,123524.0
2018-04-17 13:50:00,122.61,122.76,122.46,122.76,79597.0,121.5242,121.6729,121.3755,121.6729,79597.0
2018-04-17 14:00:00,122.76,122.86,122.72,122.79,38934.0,121.6729,121.772,121.6332,121.7026,38934.0
2018-04-17 14:10:00,122.78,122.88,122.71,122.81,78672.0,121.6927,121.7918,121.6233,121.7224,78672.0
2018-04-17 14:20:00,122.82,122.89,122.65,122.88,56848.0,121.7323,121.8017,121.5638,121.7918,56848.0
2018-04-17 14:30:00,122.88,123.01,122.87,123.0,100409.0,121.7918,121.9207,121.7819,121.9107,100409.0
2018-04-17 14:40:00,123.0,123.01,122.93,123.0,175315.0,121.9107,121.9207,121.8414,121.9107,175315.0
2018-04-17 14:50:00,123.0,123.36,122.99,123.35,149867.0,121.9107,122.2676,121.9008,122.2576,149867.0
2018-04-17 15:00:00,123.35,123.52,123.23,123.45,99940.0,122.2576,122.4261,122.1387,122.3568,99940.0
2018-04-17 15:10:00,123.46,123.69,123.42,123.68,127485.0,122.3667,122.5946,122.327,122.5847,127485.0
2018-04-17 15:20:00,123.67,123.86,123.66,123.78,114554.0,122.5748,122.7631,122.5649,122.6838,114554.0
2018-04-17 15:30:00,123.77,123.84,123.61,123.71,123852.0,122.6739,122.7433,122.5153,122.6145,123852.0
2018-04-17 15:40:00,123.71,123.74,123.57,123.65,155144.0,122.6145,122.6442,122.4757,122.555,155144.0
2018-04-17 15:50:00,123.66,123.68,123.29,123.35,327791.0,122.5649,122.5847,122.1982,122.2576,327791.0
2018-04-18 09:30:00,123.53,124.07,123.05,123.05,185963.0,122.4361,122.9713,121.9603,121.9603,185963.0
2018-04-18 09:40:00,123.05,123.23,122.65,123.18,203548.0,121.9603,122.1387,121.5638,122.0891,203548.0
2018-04-18 09:50:00,123.15,123.53,123.14,123.48,63869.0,122.0594,122.4361,122.0495,122.3865,63869.0
2018-04-18 10:00:00,123.48,123.5,122.75,122.91,105398.0,122.3865,122.4063,121.663,121.8215,105398.0
2018-04-18 10:10:00,122.89,122.89,122.23,122.81,117971.0,121.8017,121.8017,121.1476,121.7224,117971.0
2018-04-18 10:20:00,122.8,123.08,122.73,123.08,41284.0,121.7125,121.99,121.6431,121.99,41284.0
2018-04-18 10:30:00,123.07,123.55,123.04,123.38,72333.0,121.9801,122.4559,121.9504,122.2874,72333.0
2018-04-18 10:40:00,123.4,123.6,123.34,123.54,72418.0,122.3072,122.5054,122.2477,122.446,72418.0
2018-04-18 10:50:00,123.55,123.87,123.36,123.85,106725.0,122.4559,122.773,122.2676,122.7532,106725.0
2018-04-18 11:00:00,123.82,123.85,123.62,123.77,39804.0,122.7235,122.7532,122.5253,122.6739,39804.0
2018-04-18 11:10:00,123.77,123.79,123.47,123.55,35531.0,122.6739,122.6937,122.3766,122.4559,35531.0
2018-04-18 11:20:00,123.54,123.91,123.51,123.84,54896.0,122.446,122.8127,122.4162,122.7433,54896.0
2018-04-18 11:30:00,123.86,124.11,123.75,123.91,96707.0,122.7631,123.0109,122.6541,122.8127,96707.0
2018-04-18 11:40:00,123.91,123.94,123.72,123.77,47580.0,122.8127,122.8424,122.6244,122.6739,47580.0
2018-04-18 11:50:00,123.77,124.04,123.75,123.86,43192.0,122.6739,122.9415,122.6541,122.7631,43192.0
2018-04-18 12:00:00,123.89,124.15,123.85,123.98,58877.0,122.7929,123.0506,122.7532,122.8821,58877.0
2018-04-18 12:10:00,123.98,124.25,123.96,124.14,57155.0,122.8821,123.1497,122.8622,123.0406,57155.0
2018-04-18 12:20:00,124.13,124.32,124.05,124.2,35474.0,123.0307,123.2191,122.9514,123.1001,35474.0
2018-04-18 12:30:00,124.17,124.27,124.0,124.0,42008.0,123.0704,123.1695,122.9019,122.9019,42008.0
2018-04-18 12:40:00,124.01,124.19,124.0,124.11,25266.0,122.9118,123.0902,122.9019,123.0109,25266.0
2018-04-18 12:50:00,124.09,124.15,123.94,124.09,39752.0,122.9911,123.0506,122.8424,122.9911,39752.0
2018-04-18 13:00:00,124.08,124.23,124.05,124.11,26944.0,122.9812,123.1299,122.9514,123.0109,26944.0
2018-04-18 13:10:00,124.11,124.28,124.09,124.2,28718.0,123.0109,123.1794,122.9911,123.1001,28718.0
2018-04-18 13:20:00,124.2,124.64,124.19,124.59,113843.0,123.1001,123.5362,123.0902,123.4867,113843.0
2018-04-18 13:30:00,124.6,124.73,124.41,124.54,52551.0,123.4966,123.6254,123.3083,123.4371,52551.0
2018-04-18 13:40:00,124.5,124.57,124.29,124.4,87275.0,123.3975,123.4668,123.1893,123.2983,87275.0
2018-04-18 13:50:00,124.42,124.51,124.28,124.34,44906.0,123.3182,123.4074,123.1794,123.2389,44906.0
2018-04-18 14:00:00,124.37,124.59,124.25,124.52,30359.0,123.2686,123.4867,123.1497,123.4173,30359.0
2018-04-18 14:10:00,124.52,124.67,124.52,124.6,37798.0,123.4173,123.566,123.4173,123.4966,37798.0
2018-04-18 14:20:00,124.59,124.71,124.45,124.64,76028.0,123.4867,123.6056,123.3479,123.5362,76028.0
2018-04-18 14:30:00,124.65,124.74,124.5,124.51,76865.0,123.5461,123.6353,123.3975,123.4074,76865.0
2018-04-18 14:40:00,124.53,124.53,124.29,124.47,85911.0,123.4272,123.4272,123.1893,123.3677,85911.0
2018-04-18 14:50:00,124.48,124.6,124.37,124.37,72044.0,123.3776,123.4966,123.2686,123.2686,72044.0
2018-04-18 15:00:00,124.37,124.58,124.36,124.51,92774.0,123.2686,123.4768,123.2587,123.4074,92774.0
2018-04-18 15:10:00,124.52,124.59,124.41,124.57,193786.0,123.4173,123.4867,123.3083,123.4668,193786.0
2018-04-18 15:20:00,124.56,124.6,124.21,124.33,115014.0,123.4569,123.4966,123.11,123.229,115014.0
2018-04-18 15:30:00,124.32,124.45,124.26,124.3,126530.0,123.2191,123.3479,123.1596,123.1992,126530.0
2018-04-18 15:40:00,124.3,124.48,124.22,124.36,180046.0,123.1992,123.3776,123.1199,123.2587,180046.0
2018-04-18 15:50:00,124.35,124.61,124.28,124.46,524473.0,123.2488,123.5065,123.1794,123.3578,524473.0
2018-04-19 09:30:00,124.04,124.26,123.55,123.91,122737.0,122.9415,123.1596,122.4559,122.8127,122737.0
2018-04-19 09:40:00,123.87,123.88,123.23,123.31,59275.0,122.773,122.783,122.1387,122.218,59275.0
2018-04-19 09:50:00,123.24,123.63,123.18,123.56,53141.0,122.1486,122.5352,122.0891,122.4658,53141.0
2018-04-19 10:00:00,123.56,123.79,123.39,123.43,58033.0,122.4658,122.6937,122.2973,122.3369,58033.0
2018-04-19 10:10:00,123.41,124.03,123.4,123.9,47036.0,122.3171,122.9316,122.3072,122.8028,47036.0
2018-04-19 10:20:00,123.92,124.05,123.78,124.03,53702.0,122.8226,122.9514,122.6838,122.9316,53702.0
2018-04-19 10:30:00,123.99,124.02,123.66,123.89,41504.0,122.892,122.9217,122.5649,122.7929,41504.0
2018-04-19 10:40:00,123.91,123.93,123.65,123.73,46192.0,122.8127,122.8325,122.555,122.6343,46192.0
2018-04-19 10:50:00,123.75,123.91,123.68,123.9,51097.0,122.6541,122.8127,122.5847,122.8028,51097.0
2018-04-19 11:00:00,123.91,123.99,123.67,123.95,55003.0,122.8127,122.892,122.5748,122.8523,55003.0
2018-04-19 11:10:00,123.9,124.03,123.7,124.03,39557.0,122.8028,122.9316,122.6045,122.9316,39557.0
2018-04-19 11:20:00,123.98,124.25,123.84,124.14,46793.0,122.8821,123.1497,122.7433,123.0406,46793.0
2018-04-19 11:30:00,124.14,124.25,124.0,124.1,49853.0,123.0406,123.1497,122.9019,123.001,49853.0
2018-04-19 11:40:00,124.08,124.18,123.92,124.15,34983.0,122.9812,123.0803,122.8226,123.0506,34983.0
2018-04-19 11:50:00,124.15,124.27,123.99,123.99,73076.0,123.0506,123.1695,122.892,122.892,73076.0
2018-04-19 12:00:00,123.97,124.02,123.75,123.98,165309.0,122.8722,122.9217,122.6541,122.8821,165309.0
2018-04-19 12:10:00,123.95,124.02,123.8,123.85,88417.0,122.8523,122.9217,122.7037,122.7532,88417.0
2018-04-19 12:20:00,123.86,124.03,123.8,123.95,119410.0,122.7631,122.9316,122.7037,122.8523,119410.0
2018-04-19 12:30:00,123.94,124.23,123.88,124.14,35309.0,122.8424,123.1299,122.783,123.0406,35309.0
2018-04-19 12:40:00,124.16,124.16,123.91,124.11,38035.0,123.0605,123.0605,122.8127,123.0109,38035.0
2018-04-19 12:50:00,124.1,124.15,123.93,124.04,37165.0,123.001,123.0506,122.8325,122.9415,37165.0
2018-04-19 13:00:00,124.03,124.08,123.97,124.03,85205.0,122.9316,122.9812,122.8722,122.9316,85205.0
2018-04-19 13:10:00,124.03,124.06,123.98,124.04,55945.0,122.9316,122.9614,122.8821,122.9415,55945.0
2018-04-19 13:20:00,124.02,124.05,123.85,123.85,22912.0,122.9217,122.9514,122.7532,122.7532,22912.0
2018-04-19 13:30:00,123.81,124.07,123.8,124.05,18137.0,122.7136,122.9713,122.7037,122.9514,18137.0
2018-04-19 13:40:00,124.04,124.15,123.97,124.05,12762.0,122.9415,123.0506,122.8722,122.9514,12762.0
2018-04-19 13:50:00,124.08,124.15,124.02,124.08,33032.0,122.9812,123.0506,122.9217,122.9812,33032.0
2018-04-19 14:00:00,124.07,124.15,124.0,124.06,24248.0,122.9713,123.0506,122.9019,122.9614,24248.0
2018-04-19 14:10:00,124.07,124.1,123.94,124.0,63323.0,122.9713,123.001,122.8424,122.9019,63323.0
2018-04-19 14:20:00,124.0,124.04,123.87,123.99,77047.0,122.9019,122.9415,122.773,122.892,77047.0
2018-04-19 14:30:00,123.93,124.06,123.87,123.93,27600.0,122.8325,122.9614,122.773,122.8325,27600.0
2018-04-19 14:40:00,123.91,124.04,123.72,123.73,44867.0,122.8127,122.9415,122.6244,122.6343,44867.0
2018-04-19 14:50:00,123.71,123.86,123.6,123.68,94489.0,122.6145,122.7631,122.5054,122.5847,94489.0
2018-04-19 15:00:00,123.67,123.77,123.55,123.77,33789.0,122.5748,122.6739,122.4559,122.6739,33789.0
2018-04-19 15:10:00,123.74,123.76,123.52,123.66,65813.0,122.6442,122.664,122.4261,122.5649,65813.0
2018-04-19 15:20:00,123.65,123.68,123.48,123.51,42517.0,122.555,122.5847,122.3865,122.4162,42517.0
2018-04-19 15:30:00,123.49,124.34,123.44,124.28,242070.0,122.3964,123.2389,122.3468,123.1794,242070.0
2018-04-19 15:40:00,124.28,124.52,124.17,124.3,178410.0,123.1794,123.4173,123.0704,123.1992,178410.0
2018-04-19 15:50:00,124.3,124.36,123.91,124.04,336831.0,123.1992,123.2587,122.8127,122.9415,336831.0
2018-04-20 09:30:00,124.01,124.23,123.61,123.86,303678.0,122.9118,123.1299,122.5153,122.7631,303678.0
2018-04-20 09:40:00,123.83,124.12,123.6,123.79,45520.0,122.7334,123.0208,122.5054,122.6937,45520.0
2018-04-20 09:50:00,123.77,123.8,123.2,123.28,57671.0,122.6739,122.7037,122.109,122.1883,57671.0
2018-04-20 10:00:00,123.3,123.66,123.1,123.59,51738.0,122.2081,122.5649,122.0099,122.4955,51738.0
2018-04-20 10:10:00,123.59,123.86,123.42,123.86,37450.0,122.4955,122.7631,122.327,122.7631,37450.0
2018-04-20 10:20:00,123.91,124.38,123.86,124.31,59281.0,122.8127,123.2785,122.7631,123.2091,59281.0
2018-04-20 10:30:00,124.31,124.34,124.04,124.33,26251.0,123.2091,123.2389,122.9415,123.229,26251.0
2018-04-20 10:40:00,124.35,124.36,123.73,123.73,47413.0,123.2488,123.2587,122.6343,122.6343,47413.0
2018-04-20 10:50:00,123.72,123.79,123.44,123.49,56330.0,122.6244,122.6937,122.3468,122.3964,56330.0
2018-04-20 11:00:00,123.52,123.56,123.17,123.24,29587.0,122.4261,122.4658,122.0792,122.1486,29587.0
2018-04-20 11:10:00,123.18,123.23,122.83,123.22,42033.0,122.0891,122.1387,121.7422,122.1288,42033.0
2018-04-20 11:20:00,123.25,123.31,122.7,122.73,75812.0,122.1585,122.218,121.6134,121.6431,75812.0
2018-04-20 11:30:00,122.76,123.14,122.73,123.1,41977.0,121.6729,122.0495,121.6431,122.0099,41977.0
2018-04-20 11:40:00,123.1,123.22,122.8,122.8,41162.0,122.0099,122.1288,121.7125,121.7125,41162.0
2018-04-20 11:50:00,122.8,122.92,122.6,122.82,69147.0,121.7125,121.8315,121.5143,121.7323,69147.0
2018-04-20 12:00:00,122.85,122.89,122.54,122.7,72226.0,121.7621,121.8017,121.4548,121.6134,72226.0
2018-04-20 12:10:00,122.69,122.76,122.36,122.41,58364.0,121.6035,121.6729,121.2764,121.326,58364.0
2018-04-20 12:20:00,122.38,122.7,122.35,122.69,31606.0,121.2962,121.6134,121.2665,121.6035,31606.0
2018-04-20 12:30:00,122.69,122.83,122.49,122.59,29556.0,121.6035,121.7422,121.4053,121.5044,29556.0
2018-04-20 12:40:00,122.61,122.72,122.46,122.56,17001.0,121.5242,121.6332,121.3755,121.4746,17001.0
2018-04-20 12:50:00,122.57,122.76,122.57,122.67,22056.0,121.4846,121.6729,121.4846,121.5837,22056.0
2018-04-20 13:00:00,122.66,122.76,122.53,122.76,32018.0,121.5738,121.6729,121.4449,121.6729,32018.0
2018-04-20 13:10:00,122.75,122.9,122.69,122.83,68607.0,121.663,121.8116,121.6035,121.7422,68607.0
2018-04-20 13:20:00,122.83,122.9,122.67,122.85,25612.0,121.7422,121.8116,121.5837,121.7621,25612.0
2018-04-20 13:30:00,122.83,122.94,122.74,122.94,47615.0,121.7422,121.8513,121.653,121.8513,47615.0
2018-04-20 13:40:00,122.93,122.96,122.73,122.77,52504.0,121.8414,121.8711,121.6431,121.6828,52504.0
2018-04-20 13:50:00,122.74,122.88,122.63,122.7,37076.0,121.653,121.7918,121.544,121.6134,37076.0
2018-04-20 14:00:00,122.68,122.78,122.54,122.61,43696.0,121.5936,121.6927,121.4548,121.5242,43696.0
2018-04-20 14:10:00,122.61,122.61,122.31,122.33,51599.0,121.5242,121.5242,121.2269,121.2467,51599.0
2018-04-20 14:20:00,122.33,122.55,122.28,122.52,41624.0,121.2467,121.4647,121.1971,121.435,41624.0
2018-04-20 14:30:00,122.51,122.59,122.35,122.48,25228.0,121.4251,121.5044,121.2665,121.3953,25228.0
2018-04-20 14:40:00,122.49,122.63,122.45,122.55,27235.0,121.4053,121.544,121.3656,121.4647,27235.0
2018-04-20 14:50:00,122.53,122.53,122.31,122.49,40839.0,121.4449,121.4449,121.2269,121.4053,40839.0
2018-04-20 15:00:00,122.49,122.49,122.05,122.1,53780.0,121.4053,121.4053,120.9692,121.0187,53780.0
2018-04-20 15:10:00,122.08,122.27,122.06,122.12,40144.0,120.9989,121.1872,120.9791,121.0385,40144.0
2018-04-20 15:20:00,122.12,122.43,122.11,122.38,40687.0,121.0385,121.3458,121.0286,121.2962,40687.0
2018-04-20 15:30:00,122.36,122.7,122.3,122.66,50089.0,121.2764,121.6134,121.2169,121.5738,50089.0
2018-04-20 15:40:00,122.65,122.75,122.47,122.65,98371.0,121.5638,121.663,121.3854,121.5638,98371.0
2018-04-20 15:50:00,122.66,122.88,122.48,122.82,183169.0,121.5738,121.7918,121.3953,121.7323,183169.0
2018-04-23 09:30:00,123.19,123.67,123.15,123.48,117567.0,122.0991,122.5748,122.0594,122.3865,117567.0
2018-04-23 09:40:00,123.49,123.63,123.23,123.42,63292.0,122.3964,122.5352,122.1387,122.327,63292.0
2018-04-23 09:50:00,123.4,123.4,122.69,123.18,81543.0,122.3072,122.3072,121.6035,122.0891,81543.0
2018-04-23 10:00:00,123.15,123.37,122.97,123.0,35027.0,122.0594,122.2775,121.881,121.9107,35027.0
2018-04-23 10:10:00,123.0,123.29,123.0,123.19,38288.0,121.9107,122.1982,121.9107,122.0991,38288.0
2018-04-23 10:20:00,123.21,123.73,123.17,123.45,50274.0,122.1189,122.6343,122.0792,122.3568,50274.0
2018-04-23 10:30:00,123.46,123.54,123.22,123.5,48213.0,122.3667,122.446,122.1288,122.4063,48213.0
2018-04-23 10:40:00,123.45,123.86,123.39,123.75,26292.0,122.3568,122.7631,122.2973,122.6541,26292.0
2018-04-23 10:50:00,123.77,123.91,123.76,123.79,46297.0,122.6739,122.8127,122.664,122.6937,46297.0
2018-04-23 11:00:00,123.78,124.06,123.71,124.05,44988.0,122.6838,122.9614,122.6145,122.9514,44988.0
2018-04-23 11:10:00,124.05,124.57,124.05,124.48,72201.0,122.9514,123.4668,122.9514,123.3776,72201.0
2018-04-23 11:20:00,124.47,124.51,124.19,124.35,44487.0,123.3677,123.4074,123.0902,123.2488,44487.0
2018-04-23 11:30:00,124.35,124.39,124.18,124.18,54411.0,123.2488,123.2884,123.0803,123.0803,54411.0
2018-04-23 11:40:00,124.18,124.24,123.83,123.85,35576.0,123.0803,123.1398,122.7334,122.7532,35576.0
2018-04-23 11:50:00,123.82,124.01,123.73,123.98,35414.0,122.7235,122.9118,122.6343,122.8821,35414.0
2018-04-23 12:00:00,123.97,123.99,123.66,123.72,37036.0,122.8722,122.892,122.5649,122.6244,37036.0
2018-04-23 12:10:00,123.7,123.71,123.26,123.29,47747.0,122.6045,122.6145,122.1684,122.1982,47747.0
2018-04-23 12:20:00,123.3,123.44,123.0,123.0,57635.0,122.2081,122.3468,121.9107,121.9107,57635.0
2018-04-23 12:30:00,123.0,123.15,122.62,122.81,61474.0,121.9107,122.0594,121.5341,121.7224,61474.0
2018-04-23 12:40:00,122.8,122.89,122.17,122.2,80325.0,121.7125,121.8017,121.0881,121.1178,80325.0
2018-04-23 12:50:00,122.22,122.37,122.1,122.23,79669.0,121.1377,121.2863,121.0187,121.1476,79669.0
2018-04-23 13:00:00,122.23,122.33,122.15,122.18,54065.0,121.1476,121.2467,121.0683,121.098,54065.0
2018-04-23 13:10:00,122.18,122.32,121.92,122.1,55763.0,121.098,121.2368,120.8403,121.0187,55763.0
2018-04-23 13:20:00,122.11,122.14,121.91,122.0,35278.0,121.0286,121.0584,120.8304,120.9196,35278.0
2018-04-23 13:30:00,122.0,122.32,122.0,122.18,71153.0,120.9196,121.2368,120.9196,121.098,71153.0
2018-04-23 13:40:00,122.15,122.15,121.8,122.08,33290.0,121.0683,121.0683,120.7214,120.9989,33290.0
2018-04-23 13:50:00,122.1,122.2,122.03,122.05,46487.0,121.0187,121.1178,120.9493,120.9692,46487.0
2018-04-23 14:00:00,122.05,122.08,121.56,121.67,44206.0,120.9692,120.9989,120.4835,120.5925,44206.0
2018-04-23 14:10:00,121.67,121.82,121.48,121.58,54450.0,120.5925,120.7412,120.4042,120.5033,54450.0
2018-04-23 14:20:00,121.58,121.58,121.35,121.45,278360.0,120.5033,120.5033,120.2754,120.3745,278360.0
2018-04-23 14:30:00,121.41,121.59,121.33,121.55,65918.0,120.3348,120.5132,120.2555,120.4736,65918.0
2018-04-23 14:40:00,121.57,121.74,121.46,121.46,48950.0,120.4934,120.6619,120.3844,120.3844,48950.0
2018-04-23 14:50:00,121.46,121.51,121.24,121.32,51576.0,120.3844,120.4339,120.1663,120.2456,51576.0
2018-04-23 15:00:00,121.31,121.69,121.29,121.57,63113.0,120.2357,120.6123,120.2159,120.4934,63113.0
2018-04-23 15:10:00,121.56,121.87,121.5,121.66,35982.0,120.4835,120.7908,120.424,120.5826,35982.0
2018-04-23 15:20:00,121.64,121.83,121.55,121.69,74604.0,120.5628,120.7511,120.4736,120.6123,74604.0
2018-04-23 15:30:00,121.71,121.83,121.57,121.62,81770.0,120.6322,120.7511,120.4934,120.543,81770.0
2018-04-23 15:40:00,121.61,121.93,121.56,121.91,125320.0,120.5331,120.8502,120.4835,120.8304,125320.0
2018-04-23 15:50:00,121.9,122.01,121.83,121.88,207094.0,120.8205,120.9295,120.7511,120.8007,207094.0
2018-04-24 09:30:00,123.34,123.53,122.64,122.79,180640.0,122.2477,122.4361,121.5539,121.7026,180640.0
2018-04-24 09:40:00,122.84,122.96,122.3,122.46,121907.0,121.7522,121.8711,121.2169,121.3755,121907.0
2018-04-24 09:50:00,122.49,122.54,121.99,122.42,120517.0,121.4053,121.4548,120.9097,121.3359,120517.0
2018-04-24 10:00:00,122.45,122.6,122.27,122.39,83913.0,121.3656,121.5143,121.1872,121.3061,83913.0
2018-04-24 10:10:00,122.4,122.45,121.8,121.8,89498.0,121.3161,121.3656,120.7214,120.7214,89498.0
2018-04-24 10:20:00,121.86,122.04,121.71,121.76,85143.0,120.7808,120.9592,120.6322,120.6817,85143.0
2018-04-24 10:30:00,121.75,121.89,121.48,121.69,49193.0,120.6718,120.8106,120.4042,120.6123,49193.0
2018-04-24 10:40:00,121.63,122.04,121.51,122.04,54021.0,120.5529,120.9592,120.4339,120.9592,54021.0
2018-04-24 10:50:00,122.04,122.15,121.48,121.51,73192.0,120.9592,121.0683,120.4042,120.4339,73192.0
2018-04-24 11:00:00,121.49,121.55,120.81,121.09,93656.0,120.4141,120.4736,119.7401,120.0177,93656.0
2018-04-24 11:10:00,121.07,121.18,120.46,120.76,98428.0,119.9978,120.1069,119.3932,119.6906,98428.0
2018-04-24 11:20:00,120.76,121.06,120.72,121.03,71181.0,119.6906,119.9879,119.6509,119.9582,71181.0
2018-04-24 11:30:00,121.03,121.1,120.81,120.97,62426.0,119.9582,120.0276,119.7401,119.8987,62426.0
2018-04-24 11:40:00,120.99,121.14,120.69,120.75,65265.0,119.9185,120.0672,119.6212,119.6807,65265.0
2018-04-24 11:50:00,120.74,120.78,120.27,120.27,65410.0,119.6708,119.7104,119.2049,119.2049,65410.0
2018-04-24 12:00:00,120.25,120.57,120.22,120.39,47611.0,119.1851,119.5023,119.1554,119.3239,47611.0
2018-04-24 12:10:00,120.39,120.43,119.93,119.93,105430.0,119.3239,119.3635,118.8679,118.8679,105430.0
2018-04-24 12:20:00,119.92,120.02,119.25,119.39,99206.0,118.858,118.9571,118.194,118.3327,99206.0
2018-04-24 12:30:00,119.36,119.38,118.96,119.32,92385.0,118.303,118.3228,117.9065,118.2633,92385.0
2018-04-24 12:40:00,119.31,119.47,119.1,119.47,69815.0,118.2534,118.412,118.0453,118.412,69815.0
2018-04-24 12:50:00,119.48,119.57,118.92,118.92,84623.0,118.4219,118.5111,117.8669,117.8669,84623.0
2018-04-24 13:00:00,118.94,119.25,118.81,119.25,103709.0,117.8867,118.194,117.7578,118.194,103709.0
2018-04-24 13:10:00,119.24,119.27,118.73,118.73,89788.0,118.184,118.2138,117.6786,117.6786,89788.0
2018-04-24 13:20:00,118.73,118.84,118.53,118.74,97196.0,117.6786,117.7876,117.4803,117.6885,97196.0
2018-04-24 13:30:00,118.74,118.96,118.46,118.47,79258.0,117.6885,117.9065,117.4109,117.4209,79258.0
2018-04-24 13:40:00,118.49,118.65,118.31,118.5,97030.0,117.4407,117.5993,117.2623,117.4506,97030.0
2018-04-24 13:50:00,118.51,118.56,117.68,117.88,108555.0,117.4605,117.5101,116.6379,116.8361,108555.0
2018-04-24 14:00:00,117.88,117.88,116.91,117.54,167382.0,116.8361,116.8361,115.8747,116.4991,167382.0
2018-04-24 14:10:00,117.55,117.81,117.41,117.64,115370.0,116.509,116.7667,116.3702,116.5982,115370.0
2018-04-24 14:20:00,117.64,117.96,117.32,117.36,114363.0,116.5982,116.9154,116.281,116.3207,114363.0
2018-04-24 14:30:00,117.34,117.58,117.19,117.23,108605.0,116.3009,116.5387,116.1522,116.1918,108605.0
2018-04-24 14:40:00,117.24,117.69,117.24,117.42,111896.0,116.2018,116.6478,116.2018,116.3802,111896.0
2018-04-24 14:50:00,117.44,117.71,117.25,117.56,129528.0,116.4,116.6676,116.2117,116.5189,129528.0
2018-04-24 15:00:00,117.6,118.07,117.54,117.88,81943.0,116.5586,117.0244,116.4991,116.8361,81943.0
2018-04-24 15:10:00,117.87,118.16,117.73,117.83,107418.0,116.8262,117.1136,116.6874,116.7865,107418.0
2018-04-24 15:20:00,117.84,118.1,117.76,117.84,80556.0,116.7964,117.0541,116.7171,116.7964,80556.0
2018-04-24 15:30:00,117.86,117.87,117.42,117.53,122506.0,116.8163,116.8262,116.3802,116.4892,122506.0
2018-04-24 15:40:00,117.52,118.1,117.35,118.01,208565.0,116.4793,117.0541,116.3108,116.9649,208565.0
2018-04-24 15:50:00,118.0,118.29,117.81,117.87,570725.0,116.955,117.2425,116.7667,116.8262,570725.0
2018-04-25 09:30:00,117.77,118.23,117.11,117.24,171174.0,116.7271,117.183,116.0729,116.2018,171174.0
2018-04-25 09:40:00,117.29,117.52,116.1,116.61,180465.0,116.2513,116.4793,115.0718,115.5773,180465.0
2018-04-25 09:50:00,116.59,116.6,115.63,115.65,142772.0,115.5575,115.5674,114.606,114.6258,142772.0
2018-04-25 10:00:00,115.58,115.93,115.04,115.43,148807.0,114.5565,114.9034,114.0212,114.4078,148807.0
2018-04-25 10:10:00,115.46,115.72,115.09,115.33,98213.0,114.4375,114.6952,114.0708,114.3087,98213.0
2018-04-25 10:20:00,115.34,115.99,115.17,115.98,105166.0,114.3186,114.9628,114.1501,114.9529,105166.0
2018-04-25 10:30:00,115.98,116.83,115.9,116.63,102132.0,114.9529,115.7954,114.8736,115.5972,102132.0
2018-04-25 10:40:00,116.67,117.1,116.25,117.01,87260.0,115.6368,116.063,115.2205,115.9738,87260.0
2018-04-25 10:50:00,117.14,117.14,116.16,116.68,82970.0,116.1026,116.1026,115.1313,115.6467,82970.0
2018-04-25 11:00:00,116.66,117.27,116.58,116.98,97073.0,115.6269,116.2315,115.5476,115.9441,97073.0
2018-04-25 11:10:00,117.0,117.02,116.62,116.85,60525.0,115.9639,115.9837,115.5872,115.8152,60525.0
2018-04-25 11:20:00,116.86,117.38,116.74,117.37,45130.0,115.8251,116.3405,115.7062,116.3306,45130.0
2018-04-25 11:30:00,117.35,117.65,116.86,116.97,95928.0,116.3108,116.6081,115.8251,115.9341,95928.0
2018-04-25 11:40:00,116.91,116.92,116.45,116.5,70335.0,115.8747,115.8846,115.4187,115.4683,70335.0
2018-04-25 11:50:00,116.49,116.71,116.37,116.46,49239.0,115.4584,115.6764,115.3395,115.4287,49239.0
2018-04-25 12:00:00,116.5,116.67,116.37,116.49,38129.0,115.4683,115.6368,115.3395,115.4584,38129.0
2018-04-25 12:10:00,116.5,116.82,116.38,116.82,27700.0,115.4683,115.7855,115.3494,115.7855,27700.0
2018-04-25 12:20:00,116.76,116.98,116.71,116.85,25538.0,115.726,115.9441,115.6764,115.8152,25538.0
2018-04-25 12:30:00,116.83,117.24,116.77,117.14,43159.0,115.7954,116.2018,115.7359,116.1026,43159.0
2018-04-25 12:40:00,117.1,117.13,116.86,116.91,43144.0,116.063,116.0927,115.8251,115.8747,43144.0
2018-04-25 12:50:00,116.93,117.09,116.85,117.0,48929.0,115.8945,116.0531,115.8152,115.9639,48929.0
2018-04-25 13:00:00,117.01,117.28,117.01,117.19,29643.0,115.9738,116.2414,115.9738,116.1522,29643.0
2018-04-25 13:10:00,117.17,117.2,116.9,116.93,39857.0,116.1324,116.1621,115.8648,115.8945,39857.0
2018-04-25 13:20:00,116.95,117.13,116.87,117.12,30225.0,115.9143,116.0927,115.835,116.0828,30225.0
2018-04-25 13:30:00,117.11,117.49,117.01,117.41,57020.0,116.0729,116.4495,115.9738,116.3702,57020.0
2018-04-25 13:40:00,117.42,117.55,117.2,117.31,85454.0,116.3802,116.509,116.1621,116.2711,85454.0
2018-04-25 13:50:00,117.31,117.41,117.21,117.28,36149.0,116.2711,116.3702,116.172,116.2414,36149.0
2018-04-25 14:00:00,117.27,117.35,116.99,117.25,52159.0,116.2315,116.3108,115.954,116.2117,52159.0
2018-04-25 14:10:00,117.25,117.54,117.18,117.4,134430.0,116.2117,116.4991,116.1423,116.3603,134430.0
2018-04-25 14:20:00,117.4,117.43,117.15,117.33,67676.0,116.3603,116.3901,116.1125,116.291,67676.0
2018-04-25 14:30:00,117.33,117.84,117.25,117.78,94656.0,116.291,116.7964,116.2117,116.737,94656.0
2018-04-25 14:40:00,117.8,118.06,117.74,117.95,119637.0,116.7568,117.0145,116.6973,116.9055,119637.0
2018-04-25 14:50:00,117.96,118.02,117.73,117.98,96761.0,116.9154,116.9748,116.6874,116.9352,96761.0
2018-04-25 15:00:00,118.0,118.16,117.88,117.93,176515.0,116.955,117.1136,116.8361,116.8856,176515.0
2018-04-25 15:10:00,117.94,117.99,117.59,117.59,80494.0,116.8956,116.9451,116.5487,116.5487,80494.0
2018-04-25 15:20:00,117.61,117.7,117.25,117.27,98140.0,116.5685,116.6577,116.2117,116.2315,98140.0
2018-04-25 15:30:00,117.28,117.39,116.99,117.0,146853.0,116.2414,116.3504,115.954,115.9639,146853.0
2018-04-25 15:40:00,116.99,117.13,116.91,117.11,233496.0,115.954,116.0927,115.8747,116.0729,233496.0
2018-04-25 15:50:00,117.1,117.32,117.0,117.31,320055.0,116.063,116.281,115.9639,116.2711,320055.0
2018-04-26 09:30:00,118.7,119.3,118.16,118.41,137974.0,117.6488,118.2435,117.1136,117.3614,137974.0
2018-04-26 09:40:00,118.48,119.09,118.32,118.68,78592.0,117.4308,118.0354,117.2722,117.629,78592.0
2018-04-26 09:50:00,118.61,119.09,118.41,119.04,131810.0,117.5596,118.0354,117.3614,117.9858,131810.0
2018-04-26 10:00:00,119.03,119.43,118.9,119.36,123142.0,117.9759,118.3724,117.8471,118.303,123142.0
2018-04-26 10:10:00,119.38,119.65,119.35,119.45,55753.0,118.3228,118.5904,118.2931,118.3922,55753.0
2018-04-26 10:20:00,119.43,119.71,119.14,119.7,38721.0,118.3724,118.6499,118.0849,118.64,38721.0
2018-04-26 10:30:00,119.73,120.16,119.72,120.03,78501.0,118.6697,119.0959,118.6598,118.967,78501.0
2018-04-26 10:40:00,120.01,120.29,119.82,120.11,106359.0,118.9472,119.2247,118.7589,119.0463,106359.0
2018-04-26 10:50:00,120.09,120.54,120.08,120.44,55287.0,119.0265,119.4725,119.0166,119.3734,55287.0
2018-04-26 11:00:00,120.47,120.63,120.22,120.49,74425.0,119.4031,119.5617,119.1554,119.423,74425.0
2018-04-26 11:10:00,120.48,120.7,120.2,120.44,59102.0,119.4131,119.6311,119.1355,119.3734,59102.0
2018-04-26 11:20:00,120.42,121.1,120.28,121.09,77037.0,119.3536,120.0276,119.2148,120.0177,77037.0
2018-04-26 11:30:00,121.08,121.18,120.58,120.62,114761.0,120.0077,120.1069,119.5122,119.5518,114761.0
2018-04-26 11:40:00,120.58,120.7,120.36,120.63,97727.0,119.5122,119.6311,119.2941,119.5617,97727.0
2018-04-26 11:50:00,120.63,120.66,120.28,120.65,69475.0,119.5617,119.5915,119.2148,119.5816,69475.0
2018-04-26 12:00:00,120.64,120.72,120.51,120.63,58416.0,119.5716,119.6509,119.4428,119.5617,58416.0
2018-04-26 12:10:00,120.62,120.79,120.54,120.77,58129.0,119.5518,119.7203,119.4725,119.7005,58129.0
2018-04-26 12:20:00,120.78,120.94,120.71,120.87,47391.0,119.7104,119.869,119.641,119.7996,47391.0
2018-04-26 12:30:00,120.88,121.16,120.85,121.14,56133.0,119.8095,120.087,119.7798,120.0672,56133.0
2018-04-26 12:40:00,121.16,121.35,121.08,121.18,80609.0,120.087,120.2754,120.0077,120.1069,80609.0
2018-04-26 12:50:00,121.21,121.27,121.06,121.21,102501.0,120.1366,120.1961,119.9879,120.1366,102501.0
2018-04-26 13:00:00,121.23,121.67,121.21,121.62,136657.0,120.1564,120.5925,120.1366,120.543,136657.0
2018-04-26 13:10:00,121.62,121.83,121.54,121.78,105097.0,120.543,120.7511,120.4637,120.7015,105097.0
2018-04-26 13:20:00,121.81,121.99,121.74,121.94,98365.0,120.7313,120.9097,120.6619,120.8601,98365.0
2018-04-26 13:30:00,121.98,122.07,121.53,121.58,104331.0,120.8998,120.989,120.4538,120.5033,104331.0
2018-04-26 13:40:00,121.57,121.72,121.52,121.66,47321.0,120.4934,120.6421,120.4439,120.5826,47321.0
2018-04-26 13:50:00,121.67,121.72,121.59,121.62,44707.0,120.5925,120.6421,120.5132,120.543,44707.0
2018-04-26 14:00:00,121.63,121.69,121.28,121.49,73937.0,120.5529,120.6123,120.206,120.4141,73937.0
2018-04-26 14:10:00,121.51,121.69,121.43,121.54,86178.0,120.4339,120.6123,120.3546,120.4637,86178.0
2018-04-26 14:20:00,121.54,121.59,121.19,121.32,189838.0,120.4637,120.5132,120.1168,120.2456,189838.0
2018-04-26 14:30:00,121.36,121.45,121.32,121.39,58051.0,120.2853,120.3745,120.2456,120.315,58051.0
2018-04-26 14:40:00,121.42,121.7,121.4,121.51,41973.0,120.3447,120.6223,120.3249,120.4339,41973.0
2018-04-26 14:50:00,121.52,121.57,121.41,121.46,45455.0,120.4439,120.4934,120.3348,120.3844,45455.0
2018-04-26 15:00:00,121.47,121.7,121.43,121.44,94146.0,120.3943,120.6223,120.3546,120.3646,94146.0
2018-04-26 15:10:00,121.45,121.5,121.32,121.35,80804.0,120.3745,120.424,120.2456,120.2754,80804.0
2018-04-26 15:20:00,121.34,121.4,121.17,121.18,65824.0,120.2654,120.3249,120.0969,120.1069,65824.0
2018-04-26 15:30:00,121.21,121.39,121.16,121.26,89649.0,120.1366,120.315,120.087,120.1862,89649.0
2018-04-26 15:40:00,121.27,121.3,120.99,121.05,148905.0,120.1961,120.2258,119.9185,119.978,148905.0
2018-04-26 15:50:00,121.04,121.04,120.77,120.87,333621.0,119.9681,119.9681,119.7005,119.7996,333621.0
2018-04-27 09:30:00,121.63,121.64,120.02,120.23,253745.0,120.5529,120.5628,118.9571,119.1653,253745.0
2018-04-27 09:40:00,120.3,121.07,119.94,120.5,109104.0,119.2347,119.9978,118.8778,119.4329,109104.0
2018-04-27 09:50:00,120.51,120.57,119.8,120.1,103860.0,119.4428,119.5023,118.7391,119.0364,103860.0
2018-04-27 10:00:00,120.08,120.68,120.06,120.59,103529.0,119.0166,119.6113,118.9968,119.5221,103529.0
2018-04-27 10:10:00,120.59,120.79,120.23,120.74,60804.0,119.5221,119.7203,119.1653,119.6708,60804.0
2018-04-27 10:20:00,120.75,120.75,120.0,120.16,54717.0,119.6807,119.6807,118.9373,119.0959,54717.0
2018-04-27 10:30:00,120.16,120.17,119.85,120.02,135396.0,119.0959,119.1058,118.7886,118.9571,135396.0
2018-04-27 10:40:00,120.04,120.12,119.79,120.03,70248.0,118.977,119.0562,118.7292,118.967,70248.0
2018-04-27 10:50:00,120.04,120.05,119.55,119.77,55005.0,118.977,118.9869,118.4913,118.7093,55005.0
2018-04-27 11:00:00,119.75,119.98,119.64,119.98,56428.0,118.6895,118.9175,118.5805,118.9175,56428.0
2018-04-27 11:10:00,119.92,120.27,119.88,120.16,60788.0,118.858,119.2049,118.8184,119.0959,60788.0
2018-04-27 11:20:00,120.13,120.47,120.13,120.46,35121.0,119.0662,119.4031,119.0662,119.3932,35121.0
2018-04-27 11:30:00,120.42,120.66,120.25,120.64,43260.0,119.3536,119.5915,119.1851,119.5716,43260.0
2018-04-27 11:40:00,120.67,120.72,120.29,120.48,66145.0,119.6014,119.6509,119.2247,119.4131,66145.0
2018-04-27 11:50:00,120.47,120.61,120.26,120.48,139578.0,119.4031,119.5419,119.195,119.4131,139578.0
2018-04-27 12:00:00,120.47,120.86,120.47,120.78,49672.0,119.4031,119.7897,119.4031,119.7104,49672.0
2018-04-27 12:10:00,120.8,120.87,120.69,120.75,40898.0,119.7302,119.7996,119.6212,119.6807,40898.0
2018-04-27 12:20:00,120.81,120.81,120.48,120.53,56638.0,119.7401,119.7401,119.4131,119.4626,56638.0
2018-04-27 12:30:00,120.5,120.54,119.94,119.97,191008.0,119.4329,119.4725,118.8778,118.9076,191008.0
2018-04-27 12:40:00,119.97,120.23,119.85,120.12,54166.0,118.9076,119.1653,118.7886,119.0562,54166.0
2018-04-27 12:50:00,120.12,120.41,120.1,120.27,34998.0,119.0562,119.3437,119.0364,119.2049,34998.0
2018-04-27 13:00:00,120.32,120.37,120.16,120.26,30899.0,119.2545,119.304,119.0959,119.195,30899.0
2018-04-27 13:10:00,120.22,120.55,120.19,120.53,138979.0,119.1554,119.4824,119.1256,119.4626,138979.0
2018-04-27 13:20:00,120.52,120.53,120.09,120.09,83676.0,119.4527,119.4626,119.0265,119.0265,83676.0
2018-04-27 13:30:00,120.15,120.22,120.02,120.1,40840.0,119.086,119.1554,118.9571,119.0364,40840.0
2018-04-27 13:40:00,120.14,120.17,119.92,119.92,26603.0,119.0761,119.1058,118.858,118.858,26603.0
2018-04-27 13:50:00,119.96,120.08,119.82,119.84,20192.0,118.8977,119.0166,118.7589,118.7787,20192.0
2018-04-27 14:00:00,119.87,119.96,119.71,119.9,19594.0,118.8085,118.8977,118.6499,118.8382,19594.0
2018-04-27 14:10:00,119.96,120.18,119.96,120.03,39928.0,118.8977,119.1157,118.8977,118.967,39928.0
2018-04-27 14:20:00,120.03,120.12,119.98,120.11,25991.0,118.967,119.0562,118.9175,119.0463,25991.0
2018-04-27 14:30:00,120.08,120.25,120.0,120.12,39391.0,119.0166,119.1851,118.9373,119.0562,39391.0
2018-04-27 14:40:00,120.14,120.18,120.03,120.08,41321.0,119.0761,119.1157,118.967,119.0166,41321.0
2018-04-27 14:50:00,120.08,120.09,119.77,119.95,42256.0,119.0166,119.0265,118.7093,118.8878,42256.0
2018-04-27 15:00:00,119.93,120.12,119.81,120.0,59719.0,118.8679,119.0562,118.749,118.9373,59719.0
2018-04-27 15:10:00,120.0,120.08,119.91,120.02,42034.0,118.9373,119.0166,118.8481,118.9571,42034.0
2018-04-27 15:20:00,120.01,120.02,119.82,119.88,51206.0,118.9472,118.9571,118.7589,118.8184,51206.0
2018-04-27 15:30:00,119.88,120.12,119.86,120.11,86860.0,118.8184,119.0562,118.7986,119.0463,86860.0
2018-04-27 15:40:00,120.09,120.33,120.04,120.22,118426.0,119.0265,119.2644,118.977,119.1554,118426.0
2018-04-27 15:50:00,120.22,120.41,120.13,120.22,220002.0,119.1554,119.3437,119.0662,119.1554,220002.0
2018-04-30 09:30:00,120.87,121.23,120.0,120.65,84372.0,119.7996,120.1564,118.9373,119.5816,84372.0
2018-04-30 09:40:00,120.58,121.25,120.57,121.13,90948.0,119.5122,120.1762,119.5023,120.0573,90948.0
2018-04-30 09:50:00,121.15,121.54,121.14,121.26,41185.0,120.0771,120.4637,120.0672,120.1862,41185.0
2018-04-30 10:00:00,121.15,121.7,121.1,121.58,33251.0,120.0771,120.6223,120.0276,120.5033,33251.0
2018-04-30 10:10:00,121.57,121.58,121.31,121.32,33192.0,120.4934,120.5033,120.2357,120.2456,33192.0
2018-04-30 10:20:00,121.39,121.42,121.02,121.41,31146.0,120.315,120.3447,119.9483,120.3348,31146.0
2018-04-30 10:30:00,121.34,121.47,121.16,121.34,50391.0,120.2654,120.3943,120.087,120.2654,50391.0
2018-04-30 10:40:00,121.33,121.54,121.07,121.11,48044.0,120.2555,120.4637,119.9978,120.0375,48044.0
2018-04-30 10:50:00,121.14,121.51,121.12,121.5,50718.0,120.0672,120.4339,120.0474,120.424,50718.0
2018-04-30 11:00:00,121.52,121.68,121.32,121.42,27647.0,120.4439,120.6024,120.2456,120.3447,27647.0
2018-04-30 11:10:00,121.4,121.53,121.35,121.44,39833.0,120.3249,120.4538,120.2754,120.3646,39833.0
2018-04-30 11:20:00,121.45,121.61,121.38,121.58,35331.0,120.3745,120.5331,120.3051,120.5033,35331.0
2018-04-30 11:30:00,121.59,121.7,121.15,121.21,38516.0,120.5132,120.6223,120.0771,120.1366,38516.0
2018-04-30 11:40:00,121.22,121.25,120.87,120.9,24902.0,120.1465,120.1762,119.7996,119.8293,24902.0
2018-04-30 11:50:00,120.85,120.92,120.34,120.52,91781.0,119.7798,119.8492,119.2743,119.4527,91781.0
2018-04-30 12:00:00,120.53,120.54,120.14,120.15,64947.0,119.4626,119.4725,119.0761,119.086,64947.0
2018-04-30 12:10:00,120.22,120.22,119.78,120.01,46569.0,119.1554,119.1554,118.7193,118.9472,46569.0
2018-04-30 12:20:00,120.05,120.38,120.05,120.37,21921.0,118.9869,119.3139,118.9869,119.304,21921.0
2018-04-30 12:30:00,120.36,120.55,120.29,120.47,22641.0,119.2941,119.4824,119.2247,119.4031,22641.0
2018-04-30 12:40:00,120.44,120.64,120.4,120.54,17352.0,119.3734,119.5716,119.3338,119.4725,17352.0
2018-04-30 12:50:00,120.54,120.72,120.26,120.72,31022.0,119.4725,119.6509,119.195,119.6509,31022.0
2018-04-30 13:00:00,120.74,120.81,120.63,120.79,16584.0,119.6708,119.7401,119.5617,119.7203,16584.0
2018-04-30 13:10:00,120.73,120.8,120.53,120.71,17330.0,119.6608,119.7302,119.4626,119.641,17330.0
2018-04-30 13:20:00,120.68,120.81,120.61,120.74,9417.0,119.6113,119.7401,119.5419,119.6708,9417.0
2018-04-30 13:30:00,120.76,120.95,120.67,120.92,16875.0,119.6906,119.8789,119.6014,119.8492,16875.0
2018-04-30 13:40:00,120.92,121.1,120.92,121.01,17870.0,119.8492,120.0276,119.8492,119.9384,17870.0
2018-04-30 13:50:00,121.01,121.1,120.87,120.98,18908.0,119.9384,120.0276,119.7996,119.9086,18908.0
2018-04-30 14:00:00,120.97,120.99,120.52,120.56,27110.0,119.8987,119.9185,119.4527,119.4924,27110.0
2018-04-30 14:10:00,120.57,120.78,120.42,120.69,25284.0,119.5023,119.7104,119.3536,119.6212,25284.0
2018-04-30 14:20:00,120.7,121.1,120.7,121.0,28427.0,119.6311,120.0276,119.6311,119.9285,28427.0
2018-04-30 14:30:00,120.98,121.05,120.86,120.88,37735.0,119.9086,119.978,119.7897,119.8095,37735.0
2018-04-30 14:40:00,120.86,120.94,120.72,120.9,18508.0,119.7897,119.869,119.6509,119.8293,18508.0
2018-04-30 14:50:00,120.95,121.02,120.76,120.8,20543.0,119.8789,119.9483,119.6906,119.7302,20543.0
2018-04-30 15:00:00,120.77,121.01,120.77,120.98,34921.0,119.7005,119.9384,119.7005,119.9086,34921.0
2018-04-30 15:10:00,120.99,121.1,120.87,120.95,29666.0,119.9185,120.0276,119.7996,119.8789,29666.0
2018-04-30 15:20:00,120.96,121.02,120.66,120.79,43864.0,119.8888,119.9483,119.5915,119.7203,43864.0
2018-04-30 15:30:00,120.79,121.24,120.78,121.22,38182.0,119.7203,120.1663,119.7104,120.1465,38182.0
2018-04-30 15:40:00,121.21,121.4,121.1,121.39,71015.0,120.1366,120.3249,120.0276,120.315,71015.0
2018-04-30 15:50:00,121.38,121.38,120.95,120.97,218244.0,120.3051,120.3051,119.8789,119.8987,218244.0
2018-05-01 09:30:00,120.88,121.21,120.42,120.52,87866.0,119.8095,120.1366,119.3536,119.4527,87866.0
2018-05-01 09:40:00,120.59,120.83,120.42,120.72,48018.0,119.5221,119.76,119.3536,119.6509,48018.0
2018-05-01 09:50:00,120.72,121.06,120.55,120.88,33416.0,119.6509,119.9879,119.4824,119.8095,33416.0
2018-05-01 10:00:00,120.82,120.9,120.59,120.86,47599.0,119.75,119.8293,119.5221,119.7897,47599.0
2018-05-01 10:10:00,120.86,121.38,120.74,121.3,71526.0,119.7897,120.3051,119.6708,120.2258,71526.0
2018-05-01 10:20:00,121.26,121.45,120.92,121.02,30816.0,120.1862,120.3745,119.8492,119.9483,30816.0
2018-05-01 10:30:00,121.03,121.04,120.83,120.84,33858.0,119.9582,119.9681,119.76,119.7699,33858.0
2018-05-01 10:40:00,120.91,121.17,120.89,121.01,28310.0,119.8393,120.0969,119.8194,119.9384,28310.0
2018-05-01 10:50:00,121.0,121.07,120.74,120.75,44882.0,119.9285,119.9978,119.6708,119.6807,44882.0
2018-05-01 11:00:00,120.77,120.88,120.54,120.76,44503.0,119.7005,119.8095,119.4725,119.6906,44503.0
2018-05-01 11:10:00,120.77,120.94,120.67,120.84,339201.0,119.7005,119.869,119.6014,119.7699,339201.0
2018-05-01 11:20:00,120.86,121.08,120.73,121.06,37905.0,119.7897,120.0077,119.6608,119.9879,37905.0
2018-05-01 11:30:00,121.05,121.2,120.87,121.17,40485.0,119.978,120.1267,119.7996,120.0969,40485.0
2018-05-01 11:40:00,121.21,121.48,121.21,121.29,36288.0,120.1366,120.4042,120.1366,120.2159,36288.0
2018-05-01 11:50:00,121.29,121.32,121.1,121.13,36460.0,120.2159,120.2456,120.0276,120.0573,36460.0
2018-05-01 12:00:00,121.1,121.33,121.1,121.32,36663.0,120.0276,120.2555,120.0276,120.2456,36663.0
2018-05-01 12:10:00,121.29,121.29,121.04,121.18,20479.0,120.2159,120.2159,119.9681,120.1069,20479.0
2018-05-01 12:20:00,121.21,121.23,120.97,121.22,18959.0,120.1366,120.1564,119.8987,120.1465,18959.0
2018-05-01 12:30:00,121.26,121.3,121.15,121.2,16959.0,120.1862,120.2258,120.0771,120.1267,16959.0
2018-05-01 12:40:00,121.24,121.26,121.02,121.14,19242.0,120.1663,120.1862,119.9483,120.0672,19242.0
2018-05-01 12:50:00,121.14,121.22,121.01,121.16,15317.0,120.0672,120.1465,119.9384,120.087,15317.0
2018-05-01 13:00:00,121.15,121.16,120.9,120.98,43627.0,120.0771,120.087,119.8293,119.9086,43627.0
2018-05-01 13:10:00,120.98,121.2,120.93,121.15,26589.0,119.9086,120.1267,119.8591,120.0771,26589.0
2018-05-01 13:20:00,121.17,121.17,120.95,121.04,9745.0,120.0969,120.0969,119.8789,119.9681,9745.0
2018-05-01 13:30:00,121.08,121.15,121.02,121.04,22722.0,120.0077,120.0771,119.9483,119.9681,22722.0
2018-05-01 13:40:00,121.05,121.45,121.01,121.37,32155.0,119.978,120.3745,119.9384,120.2952,32155.0
2018-05-01 13:50:00,121.36,121.59,121.22,121.58,34822.0,120.2853,120.5132,120.1465,120.5033,34822.0
2018-05-01 14:00:00,121.55,122.1,121.52,122.1,70221.0,120.4736,121.0187,120.4439,121.0187,70221.0
2018-05-01 14:10:00,122.07,122.35,122.07,122.16,94300.0,120.989,121.2665,120.989,121.0782,94300.0
2018-05-01 14:20:00,122.21,122.72,122.2,122.69,91904.0,121.1277,121.6332,121.1178,121.6035,91904.0
2018-05-01 14:30:00,122.69,122.93,122.69,122.77,118270.0,121.6035,121.8414,121.6035,121.6828,118270.0
2018-05-01 14:40:00,122.76,123.17,122.68,123.1,115076.0,121.6729,122.0792,121.5936,122.0099,115076.0
2018-05-01 14:50:00,123.12,123.15,122.99,123.15,92669.0,122.0297,122.0594,121.9008,122.0594,92669.0
2018-05-01 15:00:00,123.15,123.32,123.01,123.24,112122.0,122.0594,122.2279,121.9207,122.1486,112122.0
2018-05-01 15:10:00,123.23,123.26,122.89,122.93,91768.0,122.1387,122.1684,121.8017,121.8414,91768.0
2018-05-01 15:20:00,122.92,123.08,122.77,122.94,79986.0,121.8315,121.99,121.6828,121.8513,79986.0
2018-05-01 15:30:00,122.93,123.07,122.6,122.65,106954.0,121.8414,121.9801,121.5143,121.5638,106954.0
2018-05-01 15:40:00,122.65,122.84,122.62,122.8,201548.0,121.5638,121.7522,121.5341,121.7125,201548.0
2018-05-01 15:50:00,122.81,123.17,122.8,123.08,478122.0,121.7224,122.0792,121.7125,121.99,478122.0
2018-05-02 09:30:00,122.29,122.8,121.74,121.87,166709.0,121.207,121.7125,120.6619,120.7908,166709.0
2018-05-02 09:40:00,121.91,122.83,121.84,122.65,39622.0,120.8304,121.7422,120.761,121.5638,39622.0
2018-05-02 09:50:00,122.64,122.73,122.2,122.21,78536.0,121.5539,121.6431,121.1178,121.1277,78536.0
2018-05-02 10:00:00,122.19,122.54,122.13,122.43,64990.0,121.1079,121.4548,121.0484,121.3458,64990.0
2018-05-02 10:10:00,122.44,122.7,122.29,122.56,55899.0,121.3557,121.6134,121.207,121.4746,55899.0
2018-05-02 10:20:00,122.55,122.59,122.02,122.11,67116.0,121.4647,121.5044,120.9394,121.0286,67116.0
2018-05-02 10:30:00,122.13,122.52,121.94,122.33,31310.0,121.0484,121.435,120.8601,121.2467,31310.0
2018-05-02 10:40:00,122.34,122.35,122.06,122.33,25730.0,121.2566,121.2665,120.9791,121.2467,25730.0
2018-05-02 10:50:00,122.35,122.49,122.14,122.25,17787.0,121.2665,121.4053,121.0584,121.1674,17787.0
2018-05-02 11:00:00,122.24,122.47,122.13,122.33,97260.0,121.1575,121.3854,121.0484,121.2467,97260.0
2018-05-02 11:10:00,122.31,122.55,122.27,122.34,24026.0,121.2269,121.4647,121.1872,121.2566,24026.0
2018-05-02 11:20:00,122.36,122.44,122.18,122.31,55548.0,121.2764,121.3557,121.098,121.2269,55548.0
2018-05-02 11:30:00,122.29,122.65,122.24,122.59,48686.0,121.207,121.5638,121.1575,121.5044,48686.0
2018-05-02 11:40:00,122.58,122.66,122.04,122.12,67376.0,121.4945,121.5738,120.9592,121.0385,67376.0
2018-05-02 11:50:00,122.11,122.46,122.04,122.45,38796.0,121.0286,121.3755,120.9592,121.3656,38796.0
2018-05-02 12:00:00,122.39,122.41,122.11,122.32,13905.0,121.3061,121.326,121.0286,121.2368,13905.0
2018-05-02 12:10:00,122.35,122.58,122.35,122.53,17617.0,121.2665,121.4945,121.2665,121.4449,17617.0
2018-05-02 12:20:00,122.54,122.98,122.48,122.98,30573.0,121.4548,121.8909,121.3953,121.8909,30573.0
2018-05-02 12:30:00,122.98,123.17,122.82,123.0,25209.0,121.8909,122.0792,121.7323,121.9107,25209.0
2018-05-02 12:40:00,123.0,123.15,122.89,122.97,18603.0,121.9107,122.0594,121.8017,121.881,18603.0
2018-05-02 12:50:00,122.94,123.2,122.9,123.11,10485.0,121.8513,122.109,121.8116,122.0198,10485.0
2018-05-02 13:00:00,123.16,123.4,123.16,123.21,27370.0,122.0693,122.3072,122.0693,122.1189,27370.0
2018-05-02 13:10:00,123.25,123.53,123.23,123.42,33281.0,122.1585,122.4361,122.1387,122.327,33281.0
2018-05-02 13:20:00,123.45,123.68,123.45,123.49,117983.0,122.3568,122.5847,122.3568,122.3964,117983.0
2018-05-02 13:30:00,123.51,123.63,123.4,123.51,35873.0,122.4162,122.5352,122.3072,122.4162,35873.0
2018-05-02 13:40:00,123.5,123.66,123.4,123.4,26002.0,122.4063,122.5649,122.3072,122.3072,26002.0
2018-05-02 13:50:00,123.37,123.43,123.26,123.34,21058.0,122.2775,122.3369,122.1684,122.2477,21058.0
2018-05-02 14:00:00,123.32,123.91,123.26,123.88,58287.0,122.2279,122.8127,122.1684,122.783,58287.0
2018-05-02 14:10:00,123.84,123.97,123.66,123.66,37304.0,122.7433,122.8722,122.5649,122.5649,37304.0
2018-05-02 14:20:00,123.72,123.81,123.43,123.65,25496.0,122.6244,122.7136,122.3369,122.555,25496.0
2018-05-02 14:30:00,123.65,123.8,123.44,123.62,28380.0,122.555,122.7037,122.3468,122.5253,28380.0
2018-05-02 14:40:00,123.61,123.66,123.46,123.52,42820.0,122.5153,122.5649,122.3667,122.4261,42820.0
2018-05-02 14:50:00,123.55,123.6,123.11,123.16,75485.0,122.4559,122.5054,122.0198,122.0693,75485.0
2018-05-02 15:00:00,123.16,123.34,123.07,123.29,70607.0,122.0693,122.2477,121.9801,122.1982,70607.0
2018-05-02 15:10:00,123.3,123.32,123.07,123.18,71060.0,122.2081,122.2279,121.9801,122.0891,71060.0
2018-05-02 15:20:00,123.18,123.19,122.76,123.01,84023.0,122.0891,122.0991,121.6729,121.9207,84023.0
2018-05-02 15:30:00,123.01,123.01,122.7,122.85,97109.0,121.9207,121.9207,121.6134,121.7621,97109.0
2018-05-02 15:40:00,122.88,122.98,122.47,122.47,129832.0,121.7918,121.8909,121.3854,121.3854,129832.0
2018-05-02 15:50:00,122.45,122.9,122.36,122.81,353979.0,121.3656,121.8116,121.2764,121.7224,353979.0
2018-05-03 09:30:00,122.62,123.15,122.27,122.84,103283.0,121.5341,122.0594,121.1872,121.7522,103283.0
2018-05-03 09:40:00,122.77,123.2,122.62,123.08,72649.0,121.6828,122.109,121.5341,121.99,72649.0
2018-05-03 09:50:00,123.12,123.7,123.05,123.5,55047.0,122.0297,122.6045,121.9603,122.4063,55047.0
2018-05-03 10:00:00,123.54,123.54,122.95,123.26,66828.0,122.446,122.446,121.8612,122.1684,66828.0
2018-05-03 10:10:00,123.26,123.28,122.56,122.61,40457.0,122.1684,122.1883,121.4746,121.5242,40457.0
2018-05-03 10:20:00,122.59,122.66,122.17,122.55,51106.0,121.5044,121.5738,121.0881,121.4647,51106.0
2018-05-03 10:30:00,122.58,122.66,121.95,122.09,150850.0,121.4945,121.5738,120.87,121.0088,150850.0
2018-05-03 10:40:00,122.12,122.33,121.95,122.03,61970.0,121.0385,121.2467,120.87,120.9493,61970.0
2018-05-03 10:50:00,122.06,122.12,121.67,121.93,61732.0,120.9791,121.0385,120.5925,120.8502,61732.0
2018-05-03 11:00:00,121.96,122.17,121.69,122.17,65730.0,120.88,121.0881,120.6123,121.0881,65730.0
2018-05-03 11:10:00,122.19,122.44,122.06,122.1,51370.0,121.1079,121.3557,120.9791,121.0187,51370.0
2018-05-03 11:20:00,122.07,122.11,121.75,121.75,42776.0,120.989,121.0286,120.6718,120.6718,42776.0
2018-05-03 11:30:00,121.77,122.22,121.71,122.05,55732.0,120.6916,121.1377,120.6322,120.9692,55732.0
2018-05-03 11:40:00,122.12,122.56,121.94,122.56,47247.0,121.0385,121.4746,120.8601,121.4746,47247.0
2018-05-03 11:50:00,122.56,122.68,122.31,122.42,28998.0,121.4746,121.5936,121.2269,121.3359,28998.0
2018-05-03 12:00:00,122.47,123.0,122.45,122.92,45922.0,121.3854,121.9107,121.3656,121.8315,45922.0
2018-05-03 12:10:00,122.93,123.13,122.81,122.88,37078.0,121.8414,122.0396,121.7224,121.7918,37078.0
2018-05-03 12:20:00,122.93,123.02,122.69,122.72,35925.0,121.8414,121.9306,121.6035,121.6332,35925.0
2018-05-03 12:30:00,122.7,123.33,122.7,123.17,110758.0,121.6134,122.2378,121.6134,122.0792,110758.0
2018-05-03 12:40:00,123.14,123.71,123.11,123.58,84341.0,122.0495,122.6145,122.0198,122.4856,84341.0
2018-05-03 12:50:00,123.62,124.38,123.53,124.27,129452.0,122.5253,123.2785,122.4361,123.1695,129452.0
2018-05-03 13:00:00,124.23,124.29,123.71,124.07,91408.0,123.1299,123.1893,122.6145,122.9713,91408.0
2018-05-03 13:10:00,124.08,124.3,123.81,124.1,85616.0,122.9812,123.1992,122.7136,123.001,85616.0
2018-05-03 13:20:00,124.1,124.17,123.74,123.91,83136.0,123.001,123.0704,122.6442,122.8127,83136.0
2018-05-03 13:30:00,123.92,124.46,123.85,124.24,48753.0,122.8226,123.3578,122.7532,123.1398,48753.0
2018-05-03 13:40:00,124.28,124.37,124.11,124.25,78577.0,123.1794,123.2686,123.0109,123.1497,78577.0
2018-05-03 13:50:00,124.25,124.62,124.16,124.34,111783.0,123.1497,123.5164,123.0605,123.2389,111783.0
2018-05-03 14:00:00,124.38,124.44,124.2,124.32,60602.0,123.2785,123.338,123.1001,123.2191,60602.0
2018-05-03 14:10:00,124.3,124.36,123.87,123.91,64100.0,123.1992,123.2587,122.773,122.8127,64100.0
2018-05-03 14:20:00,123.91,124.09,123.83,124.08,76616.0,122.8127,122.9911,122.7334,122.9812,76616.0
2018-05-03 14:30:00,124.11,125.0,124.08,124.8,80890.0,123.0109,123.893,122.9812,123.6948,80890.0
2018-05-03 14:40:00,124.79,124.83,124.32,124.32,58941.0,123.6849,123.7245,123.2191,123.2191,58941.0
2018-05-03 14:50:00,124.29,124.53,124.07,124.32,60352.0,123.1893,123.4272,122.9713,123.2191,60352.0
2018-05-03 15:00:00,124.31,124.64,124.29,124.36,96845.0,123.2091,123.5362,123.1893,123.2587,96845.0
2018-05-03 15:10:00,124.33,124.54,124.29,124.43,85994.0,123.229,123.4371,123.1893,123.3281,85994.0
2018-05-03 15:20:00,124.45,124.7,124.29,124.65,73271.0,123.3479,123.5957,123.1893,123.5461,73271.0
2018-05-03 15:30:00,124.68,124.97,124.56,124.59,128948.0,123.5759,123.8633,123.4569,123.4867,128948.0
2018-05-03 15:40:00,124.6,124.6,124.24,124.25,199379.0,123.4966,123.4966,123.1398,123.1497,199379.0
2018-05-03 15:50:00,124.24,124.53,124.16,124.4,245962.0,123.1398,123.4272,123.0605,123.2983,245962.0
2018-05-04 09:30:00,124.38,124.38,123.28,124.07,120439.0,123.2785,123.2785,122.1883,122.9713,120439.0
2018-05-04 09:40:00,124.01,124.03,123.35,123.61,149137.0,122.9118,122.9316,122.2576,122.5153,149137.0
2018-05-04 09:50:00,123.57,123.58,122.98,123.35,122860.0,122.4757,122.4856,121.8909,122.2576,122860.0
2018-05-04 10:00:00,123.37,123.99,123.13,123.99,144341.0,122.2775,122.892,122.0396,122.892,144341.0
2018-05-04 10:10:00,123.97,124.35,123.97,124.12,110557.0,122.8722,123.2488,122.8722,123.0208,110557.0
2018-05-04 10:20:00,124.15,124.62,123.97,124.47,107689.0,123.0506,123.5164,122.8722,123.3677,107689.0
2018-05-04 10:30:00,124.45,124.67,124.36,124.67,131912.0,123.3479,123.566,123.2587,123.566,131912.0
2018-05-04 10:40:00,124.71,125.16,124.65,124.98,187156.0,123.6056,124.0516,123.5461,123.8732,187156.0
2018-05-04 10:50:00,124.97,125.19,124.76,124.79,80286.0,123.8633,124.0813,123.6552,123.6849,80286.0
2018-05-04 11:00:00,124.8,125.04,124.79,125.02,66200.0,123.6948,123.9327,123.6849,123.9129,66200.0
2018-05-04 11:10:00,125.02,125.07,124.83,124.86,65836.0,123.9129,123.9624,123.7245,123.7543,65836.0
2018-05-04 11:20:00,124.85,125.2,124.84,125.19,105817.0,123.7444,124.0913,123.7344,124.0813,105817.0
2018-05-04 11:30:00,125.21,125.65,125.17,125.48,119184.0,124.1012,124.5373,124.0615,124.3688,119184.0
2018-05-04 11:40:00,125.49,125.52,125.07,125.07,65589.0,124.3787,124.4084,123.9624,123.9624,65589.0
2018-05-04 11:50:00,125.14,125.17,124.92,125.1,71868.0,124.0318,124.0615,123.8137,123.9921,71868.0
2018-05-04 12:00:00,125.08,125.1,124.89,125.04,62240.0,123.9723,123.9921,123.784,123.9327,62240.0
2018-05-04 12:10:00,125.05,125.06,124.76,124.86,57639.0,123.9426,123.9525,123.6552,123.7543,57639.0
2018-05-04 12:20:00,124.86,125.07,124.75,125.02,228670.0,123.7543,123.9624,123.6452,123.9129,228670.0
2018-05-04 12:30:00,125.0,125.32,124.95,125.31,86819.0,123.893,124.2102,123.8435,124.2003,86819.0
2018-05-04 12:40:00,125.32,125.36,125.11,125.25,68449.0,124.2102,124.2498,124.0021,124.1408,68449.0
2018-05-04 12:50:00,125.27,125.33,125.01,125.13,52597.0,124.1606,124.2201,123.9029,124.0219,52597.0
2018-05-04 13:00:00,125.13,125.18,124.83,124.96,61622.0,124.0219,124.0714,123.7245,123.8534,61622.0
2018-05-04 13:10:00,124.98,124.98,124.57,124.59,112702.0,123.8732,123.8732,123.4668,123.4867,112702.0
2018-05-04 13:20:00,124.57,124.81,124.57,124.73,33866.0,123.4668,123.7047,123.4668,123.6254,33866.0
2018-05-04 13:30:00,124.71,125.2,124.68,125.15,36250.0,123.6056,124.0913,123.5759,124.0417,36250.0
2018-05-04 13:40:00,125.2,125.32,125.07,125.18,52606.0,124.0913,124.2102,123.9624,124.0714,52606.0
2018-05-04 13:50:00,125.18,125.45,125.11,125.34,74671.0,124.0714,124.339,124.0021,124.23,74671.0
2018-05-04 14:00:00,125.34,125.69,125.3,125.63,98889.0,124.23,124.5769,124.1904,124.5175,98889.0
2018-05-04 14:10:00,125.63,125.67,125.41,125.45,58153.0,124.5175,124.5571,124.2994,124.339,58153.0
2018-05-04 14:20:00,125.47,125.58,125.44,125.54,112146.0,124.3589,124.4679,124.3291,124.4283,112146.0
2018-05-04 14:30:00,125.55,125.59,125.43,125.51,156544.0,124.4382,124.4778,124.3192,124.3985,156544.0
2018-05-04 14:40:00,125.5,125.84,125.49,125.64,92880.0,124.3886,124.7256,124.3787,124.5274,92880.0
2018-05-04 14:50:00,125.65,125.74,125.51,125.52,88834.0,124.5373,124.6265,124.3985,124.4084,88834.0
2018-05-04 15:00:00,125.52,125.72,125.38,125.44,89138.0,124.4084,124.6067,124.2697,124.3291,89138.0
2018-05-04 15:10:00,125.44,125.62,125.39,125.57,80328.0,124.3291,124.5075,124.2796,124.458,80328.0
2018-05-04 15:20:00,125.57,125.64,125.48,125.54,134671.0,124.458,124.5274,124.3688,124.4283,134671.0
2018-05-04 15:30:00,125.54,125.58,125.38,125.44,158895.0,124.4283,124.4679,124.2697,124.3291,158895.0
2018-05-04 15:40:00,125.45,125.51,125.24,125.24,217190.0,124.339,124.3985,124.1309,124.1309,217190.0
2018-05-04 15:50:00,125.24,125.25,124.89,125.13,558251.0,124.1309,124.1408,123.784,124.0219,558251.0
2018-05-07 09:30:00,125.79,125.88,125.46,125.66,183630.0,124.676,124.7652,124.349,124.5472,183630.0
2018-05-07 09:40:00,125.72,126.23,125.69,126.2,118716.0,124.6067,125.1121,124.5769,125.0824,118716.0
2018-05-07 09:50:00,126.15,126.44,126.12,126.28,76294.0,125.0328,125.3203,125.0031,125.1617,76294.0
2018-05-07 10:00:00,126.31,126.58,126.17,126.58,41111.0,125.1914,125.459,125.0527,125.459,41111.0
2018-05-07 10:10:00,126.56,126.65,126.41,126.58,40905.0,125.4392,125.5284,125.2905,125.459,40905.0
2018-05-07 10:20:00,126.58,126.81,126.36,126.81,44859.0,125.459,125.687,125.241,125.687,44859.0
2018-05-07 10:30:00,126.81,127.06,126.62,126.74,75256.0,125.687,125.9348,125.4987,125.6176,75256.0
2018-05-07 10:40:00,126.71,126.96,126.67,126.75,324558.0,125.5879,125.8357,125.5482,125.6275,324558.0
2018-05-07 10:50:00,126.77,127.09,126.76,127.01,56903.0,125.6474,125.9645,125.6374,125.8852,56903.0
2018-05-07 11:00:00,127.03,127.1,126.82,126.89,70252.0,125.9051,125.9744,125.6969,125.7663,70252.0
2018-05-07 11:10:00,126.9,126.96,126.63,126.84,56442.0,125.7762,125.8357,125.5086,125.7167,56442.0
2018-05-07 11:20:00,126.84,126.95,126.73,126.85,59273.0,125.7167,125.8258,125.6077,125.7266,59273.0
2018-05-07 11:30:00,126.84,126.91,126.62,126.65,49600.0,125.7167,125.7861,125.4987,125.5284,49600.0
2018-05-07 11:40:00,126.67,126.97,126.58,126.97,68168.0,125.5482,125.8456,125.459,125.8456,68168.0
2018-05-07 11:50:00,126.94,127.07,126.91,127.02,49751.0,125.8159,125.9447,125.7861,125.8951,49751.0
2018-05-07 12:00:00,127.05,127.26,127.02,127.18,60224.0,125.9249,126.133,125.8951,126.0537,60224.0
2018-05-07 12:10:00,127.18,127.23,126.95,127.08,48423.0,126.0537,126.1033,125.8258,125.9546,48423.0
2018-05-07 12:20:00,127.13,127.15,126.75,126.75,43074.0,126.0042,126.024,125.6275,125.6275,43074.0
2018-05-07 12:30:00,126.75,126.86,126.62,126.69,97517.0,125.6275,125.7366,125.4987,125.5681,97517.0
2018-05-07 12:40:00,126.71,126.71,126.37,126.48,65050.0,125.5879,125.5879,125.2509,125.3599,65050.0
2018-05-07 12:50:00,126.46,126.5,126.31,126.41,81947.0,125.3401,125.3797,125.1914,125.2905,81947.0
2018-05-07 13:00:00,126.44,126.89,126.44,126.67,116107.0,125.3203,125.7663,125.3203,125.5482,116107.0
2018-05-07 13:10:00,126.67,127.12,126.63,127.11,73951.0,125.5482,125.9943,125.5086,125.9843,73951.0
2018-05-07 13:20:00,127.12,127.4,127.09,127.37,59553.0,125.9943,126.2718,125.9645,126.242,59553.0
2018-05-07 13:30:00,127.37,127.55,127.31,127.46,90774.0,126.242,126.4205,126.1826,126.3312,90774.0
2018-05-07 13:40:00,127.45,127.47,127.32,127.4,32290.0,126.3213,126.3412,126.1925,126.2718,32290.0
2018-05-07 13:50:00,127.41,127.59,127.3,127.54,67866.0,126.2817,126.4601,126.1727,126.4105,67866.0
2018-05-07 14:00:00,127.52,127.55,127.4,127.49,69373.0,126.3907,126.4205,126.2718,126.361,69373.0
2018-05-07 14:10:00,127.48,127.6,127.43,127.56,52853.0,126.3511,126.47,126.3015,126.4304,52853.0
2018-05-07 14:20:00,127.6,127.69,127.48,127.55,124281.0,126.47,126.5592,126.3511,126.4205,124281.0
2018-05-07 14:30:00,127.56,127.63,127.4,127.41,73874.0,126.4304,126.4997,126.2718,126.2817,73874.0
2018-05-07 14:40:00,127.45,127.59,127.23,127.23,74116.0,126.3213,126.4601,126.1033,126.1033,74116.0
2018-05-07 14:50:00,127.25,127.29,127.01,127.29,68948.0,126.1231,126.1628,125.8852,126.1628,68948.0
2018-05-07 15:00:00,127.29,127.31,127.14,127.18,51740.0,126.1628,126.1826,126.0141,126.0537,51740.0
2018-05-07 15:10:00,127.17,127.22,126.61,126.86,112614.0,126.0438,126.0934,125.4888,125.7366,112614.0
2018-05-07 15:20:00,126.83,126.92,126.6,126.8,115138.0,125.7068,125.796,125.4789,125.6771,115138.0
2018-05-07 15:30:00,126.79,127.04,126.77,126.99,114860.0,125.6672,125.915,125.6474,125.8654,114860.0
2018-05-07 15:40:00,126.95,127.02,126.81,126.88,128023.0,125.8258,125.8951,125.687,125.7564,128023.0
2018-05-07 15:50:00,126.88,126.98,126.65,126.95,336044.0,125.7564,125.8555,125.5284,125.8258,336044.0
2018-05-08 09:30:00,126.59,127.2,126.57,126.9,210114.0,125.469,126.0735,125.4491,125.7762,210114.0
2018-05-08 09:40:00,126.94,127.03,126.5,126.85,93453.0,125.8159,125.9051,125.3797,125.7266,93453.0
2018-05-08 09:50:00,126.87,127.06,126.59,126.98,65698.0,125.7465,125.9348,125.469,125.8555,65698.0
2018-05-08 10:00:00,127.02,127.74,126.97,127.68,75083.0,125.8951,126.6088,125.8456,126.5493,75083.0
2018-05-08 10:10:00,127.67,127.88,127.55,127.69,86078.0,126.5394,126.7475,126.4205,126.5592,86078.0
2018-05-08 10:20:00,127.73,127.93,127.46,127.59,75505.0,126.5989,126.7971,126.3312,126.4601,75505.0
2018-05-08 10:30:00,127.6,128.2,127.59,128.2,135820.0,126.47,127.0647,126.4601,127.0647,135820.0
2018-05-08 10:40:00,128.17,128.45,128.05,128.34,67476.0,127.035,127.3125,126.916,127.2035,67476.0
2018-05-08 10:50:00,128.34,128.39,128.02,128.04,49920.0,127.2035,127.253,126.8863,126.9061,49920.0
2018-05-08 11:00:00,128.04,128.19,127.87,127.92,83309.0,126.9061,127.0548,126.7376,126.7872,83309.0
2018-05-08 11:10:00,127.94,128.94,127.94,128.71,95875.0,126.807,127.7981,126.807,127.5702,95875.0
2018-05-08 11:20:00,128.7,128.84,128.28,128.61,66801.0,127.5603,127.699,127.144,127.4711,66801.0
2018-05-08 11:30:00,128.59,128.61,128.18,128.25,158610.0,127.4512,127.4711,127.0449,127.1143,158610.0
2018-05-08 11:40:00,128.26,128.51,128.19,128.37,54760.0,127.1242,127.3719,127.0548,127.2332,54760.0
2018-05-08 11:50:00,128.37,128.39,128.09,128.21,62509.0,127.2332,127.253,126.9557,127.0746,62509.0
2018-05-08 12:00:00,128.22,128.29,127.91,128.02,44219.0,127.0845,127.1539,126.7773,126.8863,44219.0
2018-05-08 12:10:00,128.01,128.24,127.95,128.11,46984.0,126.8764,127.1043,126.8169,126.9755,46984.0
2018-05-08 12:20:00,128.15,128.26,128.13,128.21,70239.0,127.0151,127.1242,126.9953,127.0746,70239.0
2018-05-08 12:30:00,128.19,128.45,128.17,128.34,38860.0,127.0548,127.3125,127.035,127.2035,38860.0
2018-05-08 12:40:00,128.35,128.49,128.28,128.28,28983.0,127.2134,127.3521,127.144,127.144,28983.0
2018-05-08 12:50:00,128.3,128.36,127.9,127.96,40086.0,127.1638,127.2233,126.7674,126.8268,40086.0
2018-05-08 13:00:00,127.93,128.2,127.89,127.97,42862.0,126.7971,127.0647,126.7574,126.8367,42862.0
2018-05-08 13:10:00,127.98,128.03,127.76,127.85,86457.0,126.8466,126.8962,126.6286,126.7178,86457.0
2018-05-08 13:20:00,127.84,128.0,127.78,127.94,31358.0,126.7079,126.8665,126.6484,126.807,31358.0
2018-05-08 13:30:00,127.98,128.02,127.91,128.02,30127.0,126.8466,126.8863,126.7773,126.8863,30127.0
2018-05-08 13:40:00,128.02,128.31,127.99,128.18,60995.0,126.8863,127.1737,126.8566,127.0449,60995.0
2018-05-08 13:50:00,128.18,128.2,127.98,128.01,35434.0,127.0449,127.0647,126.8466,126.8764,35434.0
2018-05-08 14:00:00,128.04,128.38,128.04,128.26,48415.0,126.9061,127.2431,126.9061,127.1242,48415.0
2018-05-08 14:10:00,128.26,128.48,128.17,128.46,39990.0,127.1242,127.3422,127.035,127.3224,39990.0
2018-05-08 14:20:00,128.49,128.96,128.38,128.65,99659.0,127.3521,127.818,127.2431,127.5107,99659.0
2018-05-08 14:30:00,128.71,128.74,128.38,128.39,64503.0,127.5702,127.5999,127.2431,127.253,64503.0
2018-05-08 14:40:00,128.41,128.42,127.97,128.32,52176.0,127.2728,127.2827,126.8367,127.1836,52176.0
2018-05-08 14:50:00,128.31,128.55,128.22,128.29,42350.0,127.1737,127.4116,127.0845,127.1539,42350.0
2018-05-08 15:00:00,128.26,128.44,128.09,128.37,73408.0,127.1242,127.3026,126.9557,127.2332,73408.0
2018-05-08 15:10:00,128.37,128.58,128.26,128.35,49348.0,127.2332,127.4413,127.1242,127.2134,49348.0
2018-05-08 15:20:00,128.36,128.7,128.35,128.66,48175.0,127.2233,127.5603,127.2134,127.5206,48175.0
2018-05-08 15:30:00,128.66,128.83,128.63,128.74,71186.0,127.5206,127.6891,127.4909,127.5999,71186.0
2018-05-08 15:40:00,128.77,128.8,128.53,128.53,126737.0,127.6296,127.6594,127.3918,127.3918,126737.0
2018-05-08 15:50:00,128.54,128.82,128.54,128.78,304263.0,127.4017,127.6792,127.4017,127.6396,304263.0
2018-05-09 09:30:00,128.88,129.0,127.76,127.94,211353.0,127.7387,127.8576,126.6286,126.807,211353.0
2018-05-09 09:40:00,127.93,128.33,127.33,128.01,195953.0,126.7971,127.1935,126.2024,126.8764,195953.0
2018-05-09 09:50:00,128.01,128.19,127.7,128.02,210550.0,126.8764,127.0548,126.5691,126.8863,210550.0
2018-05-09 10:00:00,128.01,128.68,127.82,128.64,57279.0,126.8764,127.5404,126.6881,127.5008,57279.0
2018-05-09 10:10:00,128.61,128.83,128.48,128.75,118311.0,127.4711,127.6891,127.3422,127.6098,118311.0
2018-05-09 10:20:00,128.73,128.79,128.14,128.19,104926.0,127.59,127.6495,127.0052,127.0548,104926.0
2018-05-09 10:30:00,128.23,128.33,128.06,128.25,131043.0,127.0944,127.1935,126.9259,127.1143,131043.0
2018-05-09 10:40:00,128.25,128.39,128.19,128.32,87550.0,127.1143,127.253,127.0548,127.1836,87550.0
2018-05-09 10:50:00,128.37,128.44,127.9,128.02,65209.0,127.2332,127.3026,126.7674,126.8863,65209.0
2018-05-09 11:00:00,128.03,128.26,127.87,128.23,66424.0,126.8962,127.1242,126.7376,127.0944,66424.0
2018-05-09 11:10:00,128.23,128.63,128.16,128.63,68329.0,127.0944,127.4909,127.025,127.4909,68329.0
2018-05-09 11:20:00,128.63,128.85,128.55,128.75,53038.0,127.4909,127.7089,127.4116,127.6098,53038.0
2018-05-09 11:30:00,128.75,128.78,128.66,128.75,50723.0,127.6098,127.6396,127.5206,127.6098,50723.0
2018-05-09 11:40:00,128.75,129.0,128.72,128.95,52483.0,127.6098,127.8576,127.5801,127.8081,52483.0
2018-05-09 11:50:00,128.95,129.0,128.85,128.99,44959.0,127.8081,127.8576,127.7089,127.8477,44959.0
2018-05-09 12:00:00,128.99,129.1,128.93,128.96,78867.0,127.8477,127.9567,127.7882,127.818,78867.0
2018-05-09 12:10:00,128.95,129.0,128.9,128.92,40488.0,127.8081,127.8576,127.7585,127.7783,40488.0
2018-05-09 12:20:00,128.94,129.17,128.92,129.1,128038.0,127.7981,128.0261,127.7783,127.9567,128038.0
2018-05-09 12:30:00,129.1,129.32,129.04,129.1,147697.0,127.9567,128.1748,127.8973,127.9567,147697.0
2018-05-09 12:40:00,129.07,129.39,128.98,129.29,73677.0,127.927,128.2442,127.8378,128.145,73677.0
2018-05-09 12:50:00,129.33,129.47,129.1,129.2,58449.0,128.1847,128.3234,127.9567,128.0558,58449.0
2018-05-09 13:00:00,129.22,129.39,129.09,129.19,175085.0,128.0757,128.2442,127.9468,128.0459,175085.0
2018-05-09 13:10:00,129.19,129.69,129.12,129.51,461078.0,128.0459,128.5415,127.9765,128.3631,461078.0
2018-05-09 13:20:00,129.49,129.58,129.27,129.58,72967.0,128.3433,128.4325,128.1252,128.4325,72967.0
2018-05-09 13:30:00,129.54,129.64,129.45,129.63,58968.0,128.3928,128.4919,128.3036,128.482,58968.0
2018-05-09 13:40:00,129.63,129.74,129.6,129.66,45280.0,128.482,128.5911,128.4523,128.5118,45280.0
2018-05-09 13:50:00,129.65,129.74,129.56,129.56,39747.0,128.5019,128.5911,128.4127,128.4127,39747.0
2018-05-09 14:00:00,129.55,129.56,129.3,129.51,65785.0,128.4027,128.4127,128.155,128.3631,65785.0
2018-05-09 14:10:00,129.5,129.64,129.31,129.37,76371.0,128.3532,128.4919,128.1649,128.2243,76371.0
2018-05-09 14:20:00,129.38,129.39,129.14,129.32,79187.0,128.2342,128.2442,127.9964,128.1748,79187.0
2018-05-09 14:30:00,129.33,129.41,129.31,129.37,116862.0,128.1847,128.264,128.1649,128.2243,116862.0
2018-05-09 14:40:00,129.38,129.64,129.37,129.53,64286.0,128.2342,128.4919,128.2243,128.3829,64286.0
2018-05-09 14:50:00,129.53,129.64,129.42,129.45,40908.0,128.3829,128.4919,128.2739,128.3036,40908.0
2018-05-09 15:00:00,129.44,129.56,129.28,129.49,44048.0,128.2937,128.4127,128.1351,128.3433,44048.0
2018-05-09 15:10:00,129.48,129.48,129.18,129.21,71503.0,128.3334,128.3334,128.036,128.0657,71503.0
2018-05-09 15:20:00,129.19,129.28,129.16,129.2,56465.0,128.0459,128.1351,128.0162,128.0558,56465.0
2018-05-09 15:30:00,129.21,129.46,129.21,129.41,70890.0,128.0657,128.3135,128.0657,128.264,70890.0
2018-05-09 15:40:00,129.41,129.5,129.31,129.47,97260.0,128.264,128.3532,128.1649,128.3234,97260.0
2018-05-09 15:50:00,129.47,129.73,129.47,129.72,268821.0,128.3234,128.5811,128.3234,128.5712,268821.0
2018-05-10 09:30:00,129.95,130.07,129.05,129.62,162303.0,128.7992,128.9181,127.9072,128.4721,162303.0
2018-05-10 09:40:00,129.65,129.82,129.23,129.23,55950.0,128.5019,128.6703,128.0856,128.0856,55950.0
2018-05-10 09:50:00,129.23,129.77,129.18,129.72,59725.0,128.0856,128.6208,128.036,128.5712,59725.0
2018-05-10 10:00:00,129.74,130.37,129.62,130.1,153133.0,128.5911,129.2155,128.4721,128.9479,153133.0
2018-05-10 10:10:00,130.14,130.65,130.13,130.47,125185.0,128.9875,129.493,128.9776,129.3146,125185.0
2018-05-10 10:20:00,130.49,130.88,130.35,130.84,87035.0,129.3344,129.721,129.1957,129.6813,87035.0
2018-05-10 10:30:00,130.87,130.95,130.49,130.78,67225.0,129.711,129.7903,129.3344,129.6218,67225.0
2018-05-10 10:40:00,130.75,131.0,130.73,130.94,58092.0,129.5921,129.8399,129.5723,129.7804,58092.0
2018-05-10 10:50:00,130.95,130.98,130.75,130.81,45914.0,129.7903,129.8201,129.5921,129.6516,45914.0
2018-05-10 11:00:00,130.83,130.95,130.68,130.75,41537.0,129.6714,129.7903,129.5227,129.5921,41537.0
2018-05-10 11:10:00,130.75,130.85,130.62,130.74,31267.0,129.5921,129.6912,129.4633,129.5822,31267.0
2018-05-10 11:20:00,130.72,130.91,130.65,130.84,33477.0,129.5624,129.7507,129.493,129.6813,33477.0
2018-05-10 11:30:00,130.8,130.8,130.59,130.78,28561.0,129.6417,129.6417,129.4335,129.6218,28561.0
2018-05-10 11:40:00,130.78,130.85,130.66,130.71,96141.0,129.6218,129.6912,129.5029,129.5525,96141.0
2018-05-10 11:50:00,130.72,130.79,130.55,130.69,35273.0,129.5624,129.6318,129.3939,129.5326,35273.0
2018-05-10 12:00:00,130.72,130.98,130.63,130.96,49806.0,129.5624,129.8201,129.4732,129.8003,49806.0
2018-05-10 12:10:00,130.97,131.0,130.68,130.68,103297.0,129.8102,129.8399,129.5227,129.5227,103297.0
2018-05-10 12:20:00,130.68,130.72,130.46,130.63,65050.0,129.5227,129.5624,129.3047,129.4732,65050.0
2018-05-10 12:30:00,130.66,130.73,130.5,130.62,41780.0,129.5029,129.5723,129.3443,129.4633,41780.0
2018-05-10 12:40:00,130.62,130.65,130.45,130.47,30503.0,129.4633,129.493,129.2948,129.3146,30503.0
2018-05-10 12:50:00,130.5,130.62,130.45,130.53,29186.0,129.3443,129.4633,129.2948,129.3741,29186.0
2018-05-10 13:00:00,130.55,130.68,130.54,130.6,47455.0,129.3939,129.5227,129.384,129.4434,47455.0
2018-05-10 13:10:00,130.58,130.65,130.5,130.5,28399.0,129.4236,129.493,129.3443,129.3443,28399.0
2018-05-10 13:20:00,130.5,130.6,130.31,130.38,49618.0,129.3443,129.4434,129.156,129.2254,49618.0
2018-05-10 13:30:00,130.37,130.46,130.2,130.3,62686.0,129.2155,129.3047,129.047,129.1461,62686.0
2018-05-10 13:40:00,130.33,130.33,129.99,130.04,137609.0,129.1758,129.1758,128.8388,128.8884,137609.0
2018-05-10 13:50:00,130.02,130.15,129.87,129.96,75113.0,128.8686,128.9974,128.7199,128.8091,75113.0
2018-05-10 14:00:00,129.96,130.25,129.88,130.24,143968.0,128.8091,129.0965,128.7298,129.0866,143968.0
2018-05-10 14:10:00,130.26,130.51,130.26,130.33,54120.0,129.1065,129.3542,129.1065,129.1758,54120.0
2018-05-10 14:20:00,130.33,130.54,130.21,130.49,56771.0,129.1758,129.384,129.0569,129.3344,56771.0
2018-05-10 14:30:00,130.49,130.49,129.99,129.99,50449.0,129.3344,129.3344,128.8388,128.8388,50449.0
2018-05-10 14:40:00,129.98,130.29,129.93,130.26,60695.0,128.8289,129.1362,128.7794,129.1065,60695.0
2018-05-10 14:50:00,130.25,130.38,130.17,130.37,57966.0,129.0965,129.2254,129.0172,129.2155,57966.0
2018-05-10 15:00:00,130.36,130.39,130.12,130.18,49407.0,129.2056,129.2353,128.9677,129.0272,49407.0
2018-05-10 15:10:00,130.18,130.32,130.08,130.16,69641.0,129.0272,129.1659,128.928,129.0073,69641.0
2018-05-10 15:20:00,130.16,130.24,130.07,130.23,51264.0,129.0073,129.0866,128.9181,129.0767,51264.0
2018-05-10 15:30:00,130.24,130.34,130.14,130.3,71743.0,129.0866,129.1857,128.9875,129.1461,71743.0
2018-05-10 15:40:00,130.28,130.57,130.25,130.54,115636.0,129.1263,129.4137,129.0965,129.384,115636.0
2018-05-10 15:50:00,130.55,130.75,130.42,130.6,192410.0,129.3939,129.5921,129.265,129.4434,192410.0
2018-05-11 09:30:00,130.0,130.13,129.21,129.7,283066.0,128.8488,128.9776,128.0657,128.5514,283066.0
2018-05-11 09:40:00,129.59,129.74,128.89,128.93,142352.0,128.4424,128.5911,127.7486,127.7882,142352.0
2018-05-11 09:50:00,128.95,129.98,128.9,129.86,117303.0,127.8081,128.8289,127.7585,128.71,117303.0
2018-05-11 10:00:00,129.97,130.28,129.76,130.26,91477.0,128.819,129.1263,128.6109,129.1065,91477.0
2018-05-11 10:10:00,130.24,130.37,130.03,130.24,53515.0,129.0866,129.2155,128.8785,129.0866,53515.0
2018-05-11 10:20:00,130.22,130.38,129.97,130.11,59440.0,129.0668,129.2254,128.819,128.9578,59440.0
2018-05-11 10:30:00,130.09,130.15,129.75,129.88,66053.0,128.938,128.9974,128.601,128.7298,66053.0
2018-05-11 10:40:00,129.89,130.12,129.85,130.07,41169.0,128.7397,128.9677,128.7001,128.9181,41169.0
2018-05-11 10:50:00,130.05,130.52,130.04,130.42,27537.0,128.8983,129.3641,128.8884,129.265,27537.0
2018-05-11 11:00:00,130.39,130.73,130.3,130.66,59076.0,129.2353,129.5723,129.1461,129.5029,59076.0
2018-05-11 11:10:00,130.64,130.73,130.5,130.56,36067.0,129.4831,129.5723,129.3443,129.4038,36067.0
2018-05-11 11:20:00,130.54,130.68,130.45,130.57,32916.0,129.384,129.5227,129.2948,129.4137,32916.0
2018-05-11 11:30:00,130.58,130.68,130.37,130.42,48125.0,129.4236,129.5227,129.2155,129.265,48125.0
2018-05-11 11:40:00,130.41,130.63,130.41,130.5,33832.0,129.2551,129.4732,129.2551,129.3443,33832.0
2018-05-11 11:50:00,130.5,130.85,130.48,130.76,40418.0,129.3443,129.6912,129.3245,129.602,40418.0
2018-05-11 12:00:00,130.77,130.82,130.59,130.66,29225.0,129.6119,129.6615,129.4335,129.5029,29225.0
2018-05-11 12:10:00,130.62,130.65,130.35,130.52,31833.0,129.4633,129.493,129.1957,129.3641,31833.0
2018-05-11 12:20:00,130.54,130.56,130.29,130.32,29119.0,129.384,129.4038,129.1362,129.1659,29119.0
2018-05-11 12:30:00,130.33,130.46,130.24,130.45,54020.0,129.1758,129.3047,129.0866,129.2948,54020.0
2018-05-11 12:40:00,130.47,130.63,130.35,130.61,78646.0,129.3146,129.4732,129.1957,129.4534,78646.0
2018-05-11 12:50:00,130.61,130.67,130.49,130.59,21001.0,129.4534,129.5128,129.3344,129.4335,21001.0
2018-05-11 13:00:00,130.59,130.6,130.45,130.52,18345.0,129.4335,129.4434,129.2948,129.3641,18345.0
2018-05-11 13:10:00,130.51,130.52,130.26,130.32,21329.0,129.3542,129.3641,129.1065,129.1659,21329.0
2018-05-11 13:20:00,130.3,130.51,130.3,130.49,16892.0,129.1461,129.3542,129.1461,129.3344,16892.0
2018-05-11 13:30:00,130.47,130.5,130.28,130.32,19800.0,129.3146,129.3443,129.1263,129.1659,19800.0
2018-05-11 13:40:00,130.31,130.36,130.19,130.3,29314.0,129.156,129.2056,129.0371,129.1461,29314.0
2018-05-11 13:50:00,130.3,130.35,130.23,130.3,13187.0,129.1461,129.1957,129.0767,129.1461,13187.0
2018-05-11 14:00:00,130.33,130.34,130.08,130.08,20029.0,129.1758,129.1857,128.928,128.928,20029.0
2018-05-11 14:10:00,130.1,130.29,130.03,130.28,25905.0,128.9479,129.1362,128.8785,129.1263,25905.0
2018-05-11 14:20:00,130.25,130.35,130.12,130.12,55335.0,129.0965,129.1957,128.9677,128.9677,55335.0
2018-05-11 14:30:00,130.1,130.12,130.01,130.07,27628.0,128.9479,128.9677,128.8587,128.9181,27628.0
2018-05-11 14:40:00,130.09,130.16,129.98,130.14,23370.0,128.938,129.0073,128.8289,128.9875,23370.0
2018-05-11 14:50:00,130.15,130.21,130.01,130.19,29328.0,128.9974,129.0569,128.8587,129.0371,29328.0
2018-05-11 15:00:00,130.17,130.36,130.12,130.27,76960.0,129.0172,129.2056,128.9677,129.1164,76960.0
2018-05-11 15:10:00,130.23,130.34,130.18,130.31,39187.0,129.0767,129.1857,129.0272,129.156,39187.0
2018-05-11 15:20:00,130.31,130.4,130.26,130.29,61032.0,129.156,129.2452,129.1065,129.1362,61032.0
2018-05-11 15:30:00,130.3,130.5,130.26,130.5,66469.0,129.1461,129.3443,129.1065,129.3443,66469.0
2018-05-11 15:40:00,130.49,130.5,130.29,130.49,68437.0,129.3344,129.3443,129.1362,129.3344,68437.0
2018-05-11 15:50:00,130.49,130.68,130.37,130.62,152366.0,129.3344,129.5227,129.2155,129.4633,152366.0
2018-05-14 09:30:00,130.79,131.0,130.02,130.27,169701.0,129.6318,129.8399,128.8686,129.1164,169701.0
2018-05-14 09:40:00,130.36,130.9,130.32,130.84,66284.0,129.2056,129.7408,129.1659,129.6813,66284.0
2018-05-14 09:50:00,130.84,130.93,130.21,130.3,41533.0,129.6813,129.7705,129.0569,129.1461,41533.0
2018-05-14 10:00:00,130.31,130.55,130.2,130.51,39391.0,129.156,129.3939,129.047,129.3542,39391.0
2018-05-14 10:10:00,130.49,130.59,130.28,130.3,33016.0,129.3344,129.4335,129.1263,129.1461,33016.0
2018-05-14 10:20:00,130.29,130.75,130.27,130.61,86758.0,129.1362,129.5921,129.1164,129.4534,86758.0
2018-05-14 10:30:00,130.63,130.63,130.28,130.29,86382.0,129.4732,129.4732,129.1263,129.1362,86382.0
2018-05-14 10:40:00,130.31,130.44,129.73,129.99,121632.0,129.156,129.2849,128.5811,128.8388,121632.0
2018-05-14 10:50:00,130.04,130.1,129.84,129.84,48151.0,128.8884,128.9479,128.6902,128.6902,48151.0
2018-05-14 11:00:00,129.81,129.94,129.66,129.71,40514.0,128.6604,128.7893,128.5118,128.5613,40514.0
2018-05-14 11:10:00,129.7,130.19,129.68,130.18,51511.0,128.5514,129.0371,128.5316,129.0272,51511.0
2018-05-14 11:20:00,130.16,130.19,129.84,129.84,31322.0,129.0073,129.0371,128.6902,128.6902,31322.0
2018-05-14 11:30:00,129.85,129.92,129.76,129.76,30626.0,128.7001,128.7695,128.6109,128.6109,30626.0
2018-05-14 11:40:00,129.73,129.76,129.28,129.35,97732.0,128.5811,128.6109,128.1351,128.2045,97732.0
2018-05-14 11:50:00,129.32,129.35,129.12,129.22,95942.0,128.1748,128.2045,127.9765,128.0757,95942.0
2018-05-14 12:00:00,129.22,129.45,129.18,129.4,43594.0,128.0757,128.3036,128.036,128.2541,43594.0
2018-05-14 12:10:00,129.42,129.54,129.3,129.33,35438.0,128.2739,128.3928,128.155,128.1847,35438.0
2018-05-14 12:20:00,129.35,129.37,129.07,129.07,50273.0,128.2045,128.2243,127.927,127.927,50273.0
2018-05-14 12:30:00,129.1,129.14,128.91,128.93,72002.0,127.9567,127.9964,127.7684,127.7882,72002.0
2018-05-14 12:40:00,128.93,128.95,128.66,128.75,55794.0,127.7882,127.8081,127.5206,127.6098,55794.0
2018-05-14 12:50:00,128.75,128.77,128.19,128.28,74664.0,127.6098,127.6296,127.0548,127.144,74664.0
2018-05-14 13:00:00,128.3,128.3,127.65,127.69,193133.0,127.1638,127.1638,126.5196,126.5592,193133.0
2018-05-14 13:10:00,127.68,128.0,127.23,127.28,157807.0,126.5493,126.8665,126.1033,126.1528,157807.0
2018-05-14 13:20:00,127.29,127.69,127.16,127.65,87666.0,126.1628,126.5592,126.0339,126.5196,87666.0
2018-05-14 13:30:00,127.65,127.86,127.43,127.7,101522.0,126.5196,126.7277,126.3015,126.5691,101522.0
2018-05-14 13:40:00,127.7,127.81,127.65,127.7,45936.0,126.5691,126.6781,126.5196,126.5691,45936.0
2018-05-14 13:50:00,127.73,127.73,127.6,127.64,60026.0,126.5989,126.5989,126.47,126.5097,60026.0
2018-05-14 14:00:00,127.66,127.68,127.27,127.27,76661.0,126.5295,126.5493,126.1429,126.1429,76661.0
2018-05-14 14:10:00,127.26,127.39,127.17,127.36,68080.0,126.133,126.2619,126.0438,126.2321,68080.0
2018-05-14 14:20:00,127.35,127.45,127.3,127.39,105991.0,126.2222,126.3213,126.1727,126.2619,105991.0
2018-05-14 14:30:00,127.39,127.58,127.39,127.57,98589.0,126.2619,126.4502,126.2619,126.4403,98589.0
2018-05-14 14:40:00,127.58,127.6,127.25,127.31,79066.0,126.4502,126.47,126.1231,126.1826,79066.0
2018-05-14 14:50:00,127.31,127.44,127.22,127.4,79336.0,126.1826,126.3114,126.0934,126.2718,79336.0
2018-05-14 15:00:00,127.39,127.67,127.37,127.65,63933.0,126.2619,126.5394,126.242,126.5196,63933.0
2018-05-14 15:10:00,127.64,127.74,127.56,127.61,51670.0,126.5097,126.6088,126.4304,126.4799,51670.0
2018-05-14 15:20:00,127.61,127.75,127.59,127.68,56632.0,126.4799,126.6187,126.4601,126.5493,56632.0
2018-05-14 15:30:00,127.69,127.8,127.66,127.72,103330.0,126.5592,126.6682,126.5295,126.5889,103330.0
2018-05-14 15:40:00,127.71,127.88,127.66,127.67,103661.0,126.579,126.7475,126.5295,126.5394,103661.0
2018-05-14 15:50:00,127.67,127.78,127.55,127.72,228174.0,126.5394,126.6484,126.4205,126.5889,228174.0
2018-05-15 09:30:00,126.93,127.0,126.09,126.73,178642.0,125.8059,125.8753,124.9734,125.6077,178642.0
2018-05-15 09:40:00,126.72,127.23,126.53,127.1,84978.0,125.5978,126.1033,125.4095,125.9744,84978.0
2018-05-15 09:50:00,127.1,127.22,126.65,126.71,93189.0,125.9744,126.0934,125.5284,125.5879,93189.0
2018-05-15 10:00:00,126.69,127.18,126.68,127.18,68579.0,125.5681,126.0537,125.5582,126.0537,68579.0
2018-05-15 10:10:00,127.19,127.39,127.11,127.37,60959.0,126.0636,126.2619,125.9843,126.242,60959.0
2018-05-15 10:20:00,127.39,127.72,127.39,127.52,44305.0,126.2619,126.5889,126.2619,126.3907,44305.0
2018-05-15 10:30:00,127.54,127.87,127.37,127.76,57954.0,126.4105,126.7376,126.242,126.6286,57954.0
2018-05-15 10:40:00,127.73,127.78,127.21,127.48,44118.0,126.5989,126.6484,126.0835,126.3511,44118.0
2018-05-15 10:50:00,127.43,127.57,127.02,127.13,42838.0,126.3015,126.4403,125.8951,126.0042,42838.0
2018-05-15 11:00:00,127.16,127.68,127.16,127.42,39213.0,126.0339,126.5493,126.0339,126.2916,39213.0
2018-05-15 11:10:00,127.39,127.49,127.07,127.49,29123.0,126.2619,126.361,125.9447,126.361,29123.0
2018-05-15 11:20:00,127.46,127.6,127.3,127.3,26969.0,126.3312,126.47,126.1727,126.1727,26969.0
2018-05-15 11:30:00,127.34,127.59,127.33,127.46,38161.0,126.2123,126.4601,126.2024,126.3312,38161.0
2018-05-15 11:40:00,127.44,127.74,127.3,127.67,35185.0,126.3114,126.6088,126.1727,126.5394,35185.0
2018-05-15 11:50:00,127.66,127.97,127.61,127.67,54712.0,126.5295,126.8367,126.4799,126.5394,54712.0
2018-05-15 12:00:00,127.68,127.93,127.52,127.78,24837.0,126.5493,126.7971,126.3907,126.6484,24837.0
2018-05-15 12:10:00,127.72,127.73,127.49,127.49,34851.0,126.5889,126.5989,126.361,126.361,34851.0
2018-05-15 12:20:00,127.51,127.61,127.43,127.61,25665.0,126.3808,126.4799,126.3015,126.4799,25665.0
2018-05-15 12:30:00,127.56,127.89,127.53,127.81,64763.0,126.4304,126.7574,126.4006,126.6781,64763.0
2018-05-15 12:40:00,127.77,127.97,127.66,127.84,31628.0,126.6385,126.8367,126.5295,126.7079,31628.0
2018-05-15 12:50:00,127.81,128.26,127.77,128.12,45090.0,126.6781,127.1242,126.6385,126.9854,45090.0
2018-05-15 13:00:00,128.11,128.33,128.07,128.17,43552.0,126.9755,127.1935,126.9358,127.035,43552.0
2018-05-15 13:10:00,128.19,128.45,128.19,128.45,44508.0,127.0548,127.3125,127.0548,127.3125,44508.0
2018-05-15 13:20:00,128.43,128.59,128.36,128.53,42716.0,127.2927,127.4512,127.2233,127.3918,42716.0
2018-05-15 13:30:00,128.54,128.54,128.2,128.25,32378.0,127.4017,127.4017,127.0647,127.1143,32378.0
2018-05-15 13:40:00,128.25,128.51,128.19,128.48,37531.0,127.1143,127.3719,127.0548,127.3422,37531.0
2018-05-15 13:50:00,128.48,128.48,127.92,127.98,37168.0,127.3422,127.3422,126.7872,126.8466,37168.0
2018-05-15 14:00:00,127.99,128.15,127.92,127.99,37344.0,126.8566,127.0151,126.7872,126.8566,37344.0
2018-05-15 14:10:00,127.98,128.16,127.89,128.16,40235.0,126.8466,127.025,126.7574,127.025,40235.0
2018-05-15 14:20:00,128.19,128.21,127.88,128.13,37920.0,127.0548,127.0746,126.7475,126.9953,37920.0
2018-05-15 14:30:00,128.1,128.35,127.98,128.0,38394.0,126.9656,127.2134,126.8466,126.8665,38394.0
2018-05-15 14:40:00,128.03,128.07,127.81,127.81,36981.0,126.8962,126.9358,126.6781,126.6781,36981.0
2018-05-15 14:50:00,127.84,127.98,127.67,127.74,39475.0,126.7079,126.8466,126.5394,126.6088,39475.0
2018-05-15 15:00:00,127.79,127.82,127.6,127.63,31241.0,126.6583,126.6881,126.47,126.4997,31241.0
2018-05-15 15:10:00,127.62,127.65,127.46,127.58,46045.0,126.4898,126.5196,126.3312,126.4502,46045.0
2018-05-15 15:20:00,127.6,127.78,127.52,127.75,58805.0,126.47,126.6484,126.3907,126.6187,58805.0
2018-05-15 15:30:00,127.74,127.98,127.71,127.9,48763.0,126.6088,126.8466,126.579,126.7674,48763.0
2018-05-15 15:40:00,127.89,127.91,127.71,127.86,64301.0,126.7574,126.7773,126.579,126.7277,64301.0
2018-05-15 15:50:00,127.87,128.27,127.87,128.12,204930.0,126.7376,127.1341,126.7376,126.9854,204930.0
2018-05-16 09:30:00,128.5,128.71,127.94,128.36,108477.0,127.362,127.5702,126.807,127.2233,108477.0
2018-05-16 09:40:00,128.44,128.44,127.92,128.31,60314.0,127.3026,127.3026,126.7872,127.1737,60314.0
2018-05-16 09:50:00,128.34,128.5,128.19,128.31,42614.0,127.2035,127.362,127.0548,127.1737,42614.0
2018-05-16 10:00:00,128.33,128.55,128.32,128.47,54549.0,127.1935,127.4116,127.1836,127.3323,54549.0
2018-05-16 10:10:00,128.45,128.75,128.33,128.58,49556.0,127.3125,127.6098,127.1935,127.4413,49556.0
2018-05-16 10:20:00,128.56,128.59,128.36,128.47,40987.0,127.4215,127.4512,127.2233,127.3323,40987.0
2018-05-16 10:30:00,128.49,128.64,128.47,128.61,57104.0,127.3521,127.5008,127.3323,127.4711,57104.0
2018-05-16 10:40:00,128.61,128.75,128.46,128.54,72728.0,127.4711,127.6098,127.3224,127.4017,72728.0
2018-05-16 10:50:00,128.55,128.56,128.13,128.27,30092.0,127.4116,127.4215,126.9953,127.1341,30092.0
2018-05-16 11:00:00,128.24,128.36,128.08,128.32,31135.0,127.1043,127.2233,126.9458,127.1836,31135.0
2018-05-16 11:10:00,128.35,128.37,128.05,128.14,80115.0,127.2134,127.2332,126.916,127.0052,80115.0
2018-05-16 11:20:00,128.17,128.29,128.06,128.15,36620.0,127.035,127.1539,126.9259,127.0151,36620.0
2018-05-16 11:30:00,128.15,128.21,128.13,128.14,35842.0,127.0151,127.0746,126.9953,127.0052,35842.0
2018-05-16 11:40:00,128.14,128.24,128.07,128.2,18289.0,127.0052,127.1043,126.9358,127.0647,18289.0
2018-05-16 11:50:00,128.19,128.26,128.11,128.18,34576.0,127.0548,127.1242,126.9755,127.0449,34576.0
2018-05-16 12:00:00,128.2,128.52,128.16,128.4,40867.0,127.0647,127.3819,127.025,127.2629,40867.0
2018-05-16 12:10:00,128.39,128.59,128.34,128.59,30750.0,127.253,127.4512,127.2035,127.4512,30750.0
2018-05-16 12:20:00,128.57,128.71,128.52,128.69,15227.0,127.4314,127.5702,127.3819,127.5504,15227.0
2018-05-16 12:30:00,128.69,128.97,128.69,128.86,44027.0,127.5504,127.8279,127.5504,127.7188,44027.0
2018-05-16 12:40:00,128.87,128.88,128.7,128.74,17446.0,127.7288,127.7387,127.5603,127.5999,17446.0
2018-05-16 12:50:00,128.76,128.88,128.61,128.81,21015.0,127.6197,127.7387,127.4711,127.6693,21015.0
2018-05-16 13:00:00,128.82,128.83,128.62,128.64,18929.0,127.6792,127.6891,127.481,127.5008,18929.0
2018-05-16 13:10:00,128.62,128.67,128.4,128.54,76370.0,127.481,127.5305,127.2629,127.4017,76370.0
2018-05-16 13:20:00,128.51,128.64,128.5,128.53,17927.0,127.3719,127.5008,127.362,127.3918,17927.0
2018-05-16 13:30:00,128.52,128.67,128.51,128.59,26970.0,127.3819,127.5305,127.3719,127.4512,26970.0
2018-05-16 13:40:00,128.59,128.61,128.48,128.57,17816.0,127.4512,127.4711,127.3422,127.4314,17816.0
2018-05-16 13:50:00,128.59,128.68,128.49,128.67,23147.0,127.4512,127.5404,127.3521,127.5305,23147.0
2018-05-16 14:00:00,128.65,128.71,128.6,128.64,19402.0,127.5107,127.5702,127.4612,127.5008,19402.0
2018-05-16 14:10:00,128.64,128.79,128.64,128.72,36920.0,127.5008,127.6495,127.5008,127.5801,36920.0
2018-05-16 14:20:00,128.73,128.74,128.51,128.58,24217.0,127.59,127.5999,127.3719,127.4413,24217.0
2018-05-16 14:30:00,128.57,128.64,128.48,128.64,25517.0,127.4314,127.5008,127.3422,127.5008,25517.0
2018-05-16 14:40:00,128.65,128.8,128.65,128.7,26839.0,127.5107,127.6594,127.5107,127.5603,26839.0
2018-05-16 14:50:00,128.69,128.82,128.68,128.82,27068.0,127.5504,127.6792,127.5404,127.6792,27068.0
2018-05-16 15:00:00,128.8,128.8,128.61,128.69,36226.0,127.6594,127.6594,127.4711,127.5504,36226.0
2018-05-16 15:10:00,128.69,128.7,128.56,128.66,31151.0,127.5504,127.5603,127.4215,127.5206,31151.0
2018-05-16 15:20:00,128.66,128.75,128.64,128.65,25600.0,127.5206,127.6098,127.5008,127.5107,25600.0
2018-05-16 15:30:00,128.66,128.68,128.52,128.65,77253.0,127.5206,127.5404,127.3819,127.5107,77253.0
2018-05-16 15:40:00,128.66,128.67,128.37,128.37,74945.0,127.5206,127.5305,127.2332,127.2332,74945.0
2018-05-16 15:50:00,128.38,128.8,128.38,128.78,176531.0,127.2431,127.6594,127.2431,127.6396,176531.0
2018-05-17 09:30:00,129.19,129.46,127.85,128.06,182857.0,128.0459,128.3135,126.7178,126.9259,182857.0
2018-05-17 09:40:00,128.08,128.23,127.71,127.83,53734.0,126.9458,127.0944,126.579,126.698,53734.0
2018-05-17 09:50:00,127.85,128.02,127.42,127.64,141324.0,126.7178,126.8863,126.2916,126.5097,141324.0
2018-05-17 10:00:00,127.64,127.69,127.45,127.49,96415.0,126.5097,126.5592,126.3213,126.361,96415.0
2018-05-17 10:10:00,127.48,127.57,127.07,127.26,114915.0,126.3511,126.4403,125.9447,126.133,114915.0
2018-05-17 10:20:00,127.25,127.89,127.21,127.86,66272.0,126.1231,126.7574,126.0835,126.7277,66272.0
2018-05-17 10:30:00,127.85,128.92,127.68,128.78,205708.0,126.7178,127.7783,126.5493,127.6396,205708.0
2018-05-17 10:40:00,128.77,128.81,128.05,128.33,323888.0,127.6296,127.6693,126.916,127.1935,323888.0
2018-05-17 10:50:00,128.35,128.41,128.03,128.14,90342.0,127.2134,127.2728,126.8962,127.0052,90342.0
2018-05-17 11:00:00,128.12,128.16,128.01,128.14,63015.0,126.9854,127.025,126.8764,127.0052,63015.0
2018-05-17 11:10:00,128.17,128.22,127.61,127.63,73025.0,127.035,127.0845,126.4799,126.4997,73025.0
2018-05-17 11:20:00,127.66,127.72,127.52,127.58,66209.0,126.5295,126.5889,126.3907,126.4502,66209.0
2018-05-17 11:30:00,127.6,127.89,127.6,127.81,54869.0,126.47,126.7574,126.47,126.6781,54869.0
2018-05-17 11:40:00,127.83,127.89,127.56,127.56,56272.0,126.698,126.7574,126.4304,126.4304,56272.0
2018-05-17 11:50:00,127.54,127.62,127.35,127.45,95210.0,126.4105,126.4898,126.2222,126.3213,95210.0
2018-05-17 12:00:00,127.47,127.51,127.24,127.25,63697.0,126.3412,126.3808,126.1132,126.1231,63697.0
2018-05-17 12:10:00,127.25,127.28,127.14,127.15,138932.0,126.1231,126.1528,126.0141,126.024,138932.0
2018-05-17 12:20:00,127.14,127.17,127.05,127.11,96783.0,126.0141,126.0438,125.9249,125.9843,96783.0
2018-05-17 12:30:00,127.1,127.25,127.04,127.06,121288.0,125.9744,126.1231,125.915,125.9348,121288.0
2018-05-17 12:40:00,127.07,127.08,126.8,126.91,103027.0,125.9447,125.9546,125.6771,125.7861,103027.0
2018-05-17 12:50:00,126.93,126.94,126.61,126.74,63191.0,125.8059,125.8159,125.4888,125.6176,63191.0
2018-05-17 13:00:00,126.74,127.02,126.72,126.89,80199.0,125.6176,125.8951,125.5978,125.7663,80199.0
2018-05-17 13:10:00,126.89,126.97,126.72,126.86,91053.0,125.7663,125.8456,125.5978,125.7366,91053.0
2018-05-17 13:20:00,126.86,126.93,126.65,126.68,71489.0,125.7366,125.8059,125.5284,125.5582,71489.0
2018-05-17 13:30:00,126.7,126.71,126.42,126.48,57381.0,125.578,125.5879,125.3005,125.3599,57381.0
2018-05-17 13:40:00,126.51,126.52,125.95,126.07,123799.0,125.3897,125.3996,124.8346,124.9536,123799.0
2018-05-17 13:50:00,126.09,126.22,125.76,125.86,122895.0,124.9734,125.1022,124.6463,124.7454,122895.0
2018-05-17 14:00:00,125.85,125.93,125.55,125.75,121965.0,124.7355,124.8148,124.4382,124.6364,121965.0
2018-05-17 14:10:00,125.77,126.4,125.7,126.32,169326.0,124.6562,125.2806,124.5868,125.2013,169326.0
2018-05-17 14:20:00,126.34,126.35,126.13,126.19,73828.0,125.2212,125.2311,125.013,125.0725,73828.0
2018-05-17 14:30:00,126.2,126.28,126.0,126.16,139030.0,125.0824,125.1617,124.8842,125.0428,139030.0
2018-05-17 14:40:00,126.18,126.31,126.11,126.26,77861.0,125.0626,125.1914,124.9932,125.1419,77861.0
2018-05-17 14:50:00,126.26,126.44,126.24,126.42,53583.0,125.1419,125.3203,125.1221,125.3005,53583.0
2018-05-17 15:00:00,126.42,126.6,126.42,126.48,102356.0,125.3005,125.4789,125.3005,125.3599,102356.0
2018-05-17 15:10:00,126.49,126.51,126.18,126.22,112464.0,125.3698,125.3897,125.0626,125.1022,112464.0
2018-05-17 15:20:00,126.21,126.31,126.0,126.02,98185.0,125.0923,125.1914,124.8842,124.904,98185.0
2018-05-17 15:30:00,126.02,126.15,126.01,126.09,106228.0,124.904,125.0328,124.8941,124.9734,106228.0
2018-05-17 15:40:00,126.09,126.25,126.02,126.22,186542.0,124.9734,125.132,124.904,125.1022,186542.0
2018-05-17 15:50:00,126.22,126.26,126.01,126.06,473732.0,125.1022,125.1419,124.8941,124.9436,473732.0
2018-05-18 09:30:00,126.06,126.49,125.87,126.35,215492.0,124.9436,125.3698,124.7553,125.2311,215492.0
2018-05-18 09:40:00,126.34,126.83,126.25,126.54,118260.0,125.2212,125.7068,125.132,125.4194,118260.0
2018-05-18 09:50:00,126.54,126.85,126.44,126.71,65613.0,125.4194,125.7266,125.3203,125.5879,65613.0
2018-05-18 10:00:00,126.78,126.84,126.57,126.81,70436.0,125.6573,125.7167,125.4491,125.687,70436.0
2018-05-18 10:10:00,126.83,126.92,126.68,126.81,54116.0,125.7068,125.796,125.5582,125.687,54116.0
2018-05-18 10:20:00,126.84,127.1,126.69,127.1,92696.0,125.7167,125.9744,125.5681,125.9744,92696.0
2018-05-18 10:30:00,127.08,127.08,126.62,126.74,49183.0,125.9546,125.9546,125.4987,125.6176,49183.0
2018-05-18 10:40:00,126.73,127.11,126.56,126.79,38814.0,125.6077,125.9843,125.4392,125.6672,38814.0
2018-05-18 10:50:00,126.77,126.84,126.68,126.84,37147.0,125.6474,125.7167,125.5582,125.7167,37147.0
2018-05-18 11:00:00,126.87,127.23,126.79,127.18,74048.0,125.7465,126.1033,125.6672,126.0537,74048.0
2018-05-18 11:10:00,127.2,127.47,127.09,127.44,37428.0,126.0735,126.3412,125.9645,126.3114,37428.0
2018-05-18 11:20:00,127.46,127.51,127.24,127.29,42821.0,126.3312,126.3808,126.1132,126.1628,42821.0
2018-05-18 11:30:00,127.33,127.59,127.29,127.56,92598.0,126.2024,126.4601,126.1628,126.4304,92598.0
2018-05-18 11:40:00,127.56,127.72,127.24,127.43,44937.0,126.4304,126.5889,126.1132,126.3015,44937.0
2018-05-18 11:50:00,127.39,127.59,127.35,127.47,27886.0,126.2619,126.4601,126.2222,126.3412,27886.0
2018-05-18 12:00:00,127.46,127.54,127.23,127.28,46324.0,126.3312,126.4105,126.1033,126.1528,46324.0
2018-05-18 12:10:00,127.24,127.27,127.05,127.1,63884.0,126.1132,126.1429,125.9249,125.9744,63884.0
2018-05-18 12:20:00,127.06,127.16,126.97,126.98,35121.0,125.9348,126.0339,125.8456,125.8555,35121.0
2018-05-18 12:30:00,126.95,127.09,126.78,126.94,25578.0,125.8258,125.9645,125.6573,125.8159,25578.0
2018-05-18 12:40:00,126.93,127.06,126.85,126.91,26881.0,125.8059,125.9348,125.7266,125.7861,26881.0
2018-05-18 12:50:00,126.9,127.03,126.76,127.0,39734.0,125.7762,125.9051,125.6374,125.8753,39734.0
2018-05-18 13:00:00,126.98,127.08,126.88,127.06,42857.0,125.8555,125.9546,125.7564,125.9348,42857.0
2018-05-18 13:10:00,127.06,127.21,126.88,127.16,44013.0,125.9348,126.0835,125.7564,126.0339,44013.0
2018-05-18 13:20:00,127.16,127.2,127.05,127.06,30402.0,126.0339,126.0735,125.9249,125.9348,30402.0
2018-05-18 13:30:00,127.08,127.11,126.86,126.95,30643.0,125.9546,125.9843,125.7366,125.8258,30643.0
2018-05-18 13:40:00,126.99,127.03,126.82,126.93,17341.0,125.8654,125.9051,125.6969,125.8059,17341.0
2018-05-18 13:50:00,126.92,127.0,126.87,126.91,24881.0,125.796,125.8753,125.7465,125.7861,24881.0
2018-05-18 14:00:00,126.91,126.97,126.84,126.96,23115.0,125.7861,125.8456,125.7167,125.8357,23115.0
2018-05-18 14:10:00,126.95,126.96,126.76,126.81,29073.0,125.8258,125.8357,125.6374,125.687,29073.0
2018-05-18 14:20:00,126.82,126.92,126.74,126.91,34273.0,125.6969,125.796,125.6176,125.7861,34273.0
2018-05-18 14:30:00,126.89,127.1,126.82,127.05,33874.0,125.7663,125.9744,125.6969,125.9249,33874.0
2018-05-18 14:40:00,127.05,127.09,126.98,127.01,28694.0,125.9249,125.9645,125.8555,125.8852,28694.0
2018-05-18 14:50:00,127.03,127.11,127.0,127.05,23496.0,125.9051,125.9843,125.8753,125.9249,23496.0
2018-05-18 15:00:00,127.09,127.09,126.88,126.92,30306.0,125.9645,125.9645,125.7564,125.796,30306.0
2018-05-18 15:10:00,126.93,126.93,126.78,126.84,28655.0,125.8059,125.8059,125.6573,125.7167,28655.0
2018-05-18 15:20:00,126.85,126.97,126.78,126.94,51061.0,125.7266,125.8456,125.6573,125.8159,51061.0
2018-05-18 15:30:00,126.93,127.16,126.9,127.1,63092.0,125.8059,126.0339,125.7762,125.9744,63092.0
2018-05-18 15:40:00,127.1,127.11,126.95,127.04,96236.0,125.9744,125.9843,125.8258,125.915,96236.0
2018-05-18 15:50:00,127.03,127.03,126.8,126.91,394373.0,125.9051,125.9051,125.6771,125.7861,394373.0
2018-05-21 09:30:00,128.0,128.35,127.53,128.06,165252.0,126.8665,127.2134,126.4006,126.9259,165252.0
2018-05-21 09:40:00,128.05,128.2,127.67,127.7,44242.0,126.916,127.0647,126.5394,126.5691,44242.0
2018-05-21 09:50:00,127.73,128.06,127.59,127.7,72770.0,126.5989,126.9259,126.4601,126.5691,72770.0
2018-05-21 10:00:00,127.79,128.3,127.64,127.89,132718.0,126.6583,127.1638,126.5097,126.7574,132718.0
2018-05-21 10:10:00,127.9,127.9,127.36,127.45,61801.0,126.7674,126.7674,126.2321,126.3213,61801.0
2018-05-21 10:20:00,127.43,127.58,127.31,127.57,52205.0,126.3015,126.4502,126.1826,126.4403,52205.0
2018-05-21 10:30:00,127.56,127.63,127.47,127.51,52061.0,126.4304,126.4997,126.3412,126.3808,52061.0
2018-05-21 10:40:00,127.49,127.65,127.34,127.54,71825.0,126.361,126.5196,126.2123,126.4105,71825.0
2018-05-21 10:50:00,127.54,127.61,127.44,127.5,33943.0,126.4105,126.4799,126.3114,126.3709,33943.0
2018-05-21 11:00:00,127.52,127.58,127.39,127.42,48000.0,126.3907,126.4502,126.2619,126.2916,48000.0
2018-05-21 11:10:00,127.39,127.46,127.07,127.18,75791.0,126.2619,126.3312,125.9447,126.0537,75791.0
2018-05-21 11:20:00,127.13,127.22,126.52,126.59,56273.0,126.0042,126.0934,125.3996,125.469,56273.0
2018-05-21 11:30:00,126.61,126.68,126.24,126.58,41238.0,125.4888,125.5582,125.1221,125.459,41238.0
2018-05-21 11:40:00,126.55,126.72,126.43,126.6,28657.0,125.4293,125.5978,125.3104,125.4789,28657.0
2018-05-21 11:50:00,126.58,126.79,126.52,126.76,24471.0,125.459,125.6672,125.3996,125.6374,24471.0
2018-05-21 12:00:00,126.76,126.83,126.7,126.83,21161.0,125.6374,125.7068,125.578,125.7068,21161.0
2018-05-21 12:10:00,126.85,127.01,126.8,126.86,27680.0,125.7266,125.8852,125.6771,125.7366,27680.0
2018-05-21 12:20:00,126.88,126.91,126.71,126.72,19548.0,125.7564,125.7861,125.5879,125.5978,19548.0
2018-05-21 12:30:00,126.72,126.8,126.67,126.75,25561.0,125.5978,125.6771,125.5482,125.6275,25561.0
2018-05-21 12:40:00,126.74,126.81,126.65,126.69,32964.0,125.6176,125.687,125.5284,125.5681,32964.0
2018-05-21 12:50:00,126.7,126.82,126.67,126.74,17625.0,125.578,125.6969,125.5482,125.6176,17625.0
2018-05-21 13:00:00,126.72,126.9,126.68,126.9,26785.0,125.5978,125.7762,125.5582,125.7762,26785.0
2018-05-21 13:10:00,126.86,126.91,126.59,126.59,58088.0,125.7366,125.7861,125.469,125.469,58088.0
2018-05-21 13:20:00,126.63,126.75,126.59,126.71,18320.0,125.5086,125.6275,125.469,125.5879,18320.0
2018-05-21 13:30:00,126.74,126.81,126.57,126.62,20026.0,125.6176,125.687,125.4491,125.4987,20026.0
2018-05-21 13:40:00,126.61,126.72,126.6,126.67,22044.0,125.4888,125.5978,125.4789,125.5482,22044.0
2018-05-21 13:50:00,126.67,126.7,126.5,126.55,18328.0,125.5482,125.578,125.3797,125.4293,18328.0
2018-05-21 14:00:00,126.54,126.54,126.39,126.42,23058.0,125.4194,125.4194,125.2707,125.3005,23058.0
2018-05-21 14:10:00,126.4,126.42,126.19,126.23,31601.0,125.2806,125.3005,125.0725,125.1121,31601.0
2018-05-21 14:20:00,126.22,126.42,126.18,126.31,21655.0,125.1022,125.3005,125.0626,125.1914,21655.0
2018-05-21 14:30:00,126.28,126.29,126.0,126.11,47671.0,125.1617,125.1716,124.8842,124.9932,47671.0
2018-05-21 14:40:00,126.09,126.25,126.06,126.22,45847.0,124.9734,125.132,124.9436,125.1022,45847.0
2018-05-21 14:50:00,126.24,126.35,126.15,126.24,26301.0,125.1221,125.2311,125.0328,125.1221,26301.0
2018-05-21 15:00:00,126.25,126.34,126.18,126.22,42305.0,125.132,125.2212,125.0626,125.1022,42305.0
2018-05-21 15:10:00,126.25,126.46,126.24,126.34,29054.0,125.132,125.3401,125.1221,125.2212,29054.0
2018-05-21 15:20:00,126.37,126.38,126.19,126.28,39365.0,125.2509,125.2608,125.0725,125.1617,39365.0
2018-05-21 15:30:00,126.28,126.28,126.05,126.1,58990.0,125.1617,125.1617,124.9337,124.9833,58990.0
2018-05-21 15:40:00,126.09,126.14,126.01,126.08,108695.0,124.9734,125.0229,124.8941,124.9635,108695.0
2018-05-21 15:50:00,126.08,126.39,126.08,126.36,216787.0,124.9635,125.2707,124.9635,125.241,216787.0
2018-05-22 09:30:00,126.66,127.05,126.41,126.78,113107.0,125.5383,125.9249,125.2905,125.6573,113107.0
2018-05-22 09:40:00,126.8,126.86,126.39,126.59,28075.0,125.6771,125.7366,125.2707,125.469,28075.0
2018-05-22 09:50:00,126.65,126.66,126.43,126.47,35686.0,125.5284,125.5383,125.3104,125.35,35686.0
2018-05-22 10:00:00,126.44,126.55,126.32,126.45,35100.0,125.3203,125.4293,125.2013,125.3302,35100.0
2018-05-22 10:10:00,126.43,126.43,125.95,126.04,55496.0,125.3104,125.3104,124.8346,124.9238,55496.0
2018-05-22 10:20:00,126.07,126.35,126.01,126.01,65102.0,124.9536,125.2311,124.8941,124.8941,65102.0
2018-05-22 10:30:00,126.05,126.46,126.0,126.42,31684.0,124.9337,125.3401,124.8842,125.3005,31684.0
2018-05-22 10:40:00,126.42,126.49,126.18,126.44,22615.0,125.3005,125.3698,125.0626,125.3203,22615.0
2018-05-22 10:50:00,126.45,126.63,126.34,126.37,26762.0,125.3302,125.5086,125.2212,125.2509,26762.0
2018-05-22 11:00:00,126.38,126.43,126.19,126.27,28225.0,125.2608,125.3104,125.0725,125.1518,28225.0
2018-05-22 11:10:00,126.27,126.35,126.18,126.32,21570.0,125.1518,125.2311,125.0626,125.2013,21570.0
2018-05-22 11:20:00,126.36,126.38,126.2,126.24,36535.0,125.241,125.2608,125.0824,125.1221,36535.0
2018-05-22 11:30:00,126.24,126.32,126.13,126.13,24436.0,125.1221,125.2013,125.013,125.013,24436.0
2018-05-22 11:40:00,126.14,126.23,125.95,126.05,33992.0,125.0229,125.1121,124.8346,124.9337,33992.0
2018-05-22 11:50:00,126.04,126.07,125.95,125.95,17702.0,124.9238,124.9536,124.8346,124.8346,17702.0
2018-05-22 12:00:00,125.99,126.16,125.97,126.12,30045.0,124.8743,125.0428,124.8544,125.0031,30045.0
2018-05-22 12:10:00,126.08,126.12,125.95,125.95,29866.0,124.9635,125.0031,124.8346,124.8346,29866.0
2018-05-22 12:20:00,125.95,125.99,125.69,125.73,52864.0,124.8346,124.8743,124.5769,124.6166,52864.0
2018-05-22 12:30:00,125.72,125.79,125.52,125.58,36314.0,124.6067,124.676,124.4084,124.4679,36314.0
2018-05-22 12:40:00,125.59,125.66,125.55,125.56,15575.0,124.4778,124.5472,124.4382,124.4481,15575.0
2018-05-22 12:50:00,125.57,125.62,125.43,125.46,41896.0,124.458,124.5075,124.3192,124.349,41896.0
2018-05-22 13:00:00,125.45,125.56,125.43,125.46,51422.0,124.339,124.4481,124.3192,124.349,51422.0
2018-05-22 13:10:00,125.46,125.53,125.31,125.36,27632.0,124.349,124.4183,124.2003,124.2498,27632.0
2018-05-22 13:20:00,125.36,125.54,125.36,125.52,24847.0,124.2498,124.4283,124.2498,124.4084,24847.0
2018-05-22 13:30:00,125.52,125.55,125.35,125.35,24650.0,124.4084,124.4382,124.2399,124.2399,24650.0
2018-05-22 13:40:00,125.34,125.59,125.34,125.56,18915.0,124.23,124.4778,124.23,124.4481,18915.0
2018-05-22 13:50:00,125.55,125.56,125.42,125.47,28790.0,124.4382,124.4481,124.3093,124.3589,28790.0
2018-05-22 14:00:00,125.47,125.57,125.47,125.57,45949.0,124.3589,124.458,124.3589,124.458,45949.0
2018-05-22 14:10:00,125.56,125.57,125.52,125.55,23550.0,124.4481,124.458,124.4084,124.4382,23550.0
2018-05-22 14:20:00,125.56,125.92,125.55,125.86,87990.0,124.4481,124.8049,124.4382,124.7454,87990.0
2018-05-22 14:30:00,125.84,125.96,125.8,125.83,43635.0,124.7256,124.8445,124.6859,124.7157,43635.0
2018-05-22 14:40:00,125.83,125.96,125.78,125.95,44664.0,124.7157,124.8445,124.6661,124.8346,44664.0
2018-05-22 14:50:00,125.96,125.96,125.46,125.58,62450.0,124.8445,124.8445,124.349,124.4679,62450.0
2018-05-22 15:00:00,125.56,125.73,125.46,125.66,54631.0,124.4481,124.6166,124.349,124.5472,54631.0
2018-05-22 15:10:00,125.67,125.7,125.5,125.67,47546.0,124.5571,124.5868,124.3886,124.5571,47546.0
2018-05-22 15:20:00,125.67,125.77,125.61,125.61,49353.0,124.5571,124.6562,124.4976,124.4976,49353.0
2018-05-22 15:30:00,125.6,125.62,125.42,125.45,78131.0,124.4877,124.5075,124.3093,124.339,78131.0
2018-05-22 15:40:00,125.44,125.46,125.26,125.46,136590.0,124.3291,124.349,124.1507,124.349,136590.0
2018-05-22 15:50:00,125.44,125.58,125.3,125.47,318600.0,124.3291,124.4679,124.1904,124.3589,318600.0
2018-05-23 09:30:00,124.88,125.02,124.58,124.93,169645.0,123.7741,123.9129,123.4768,123.8237,169645.0
2018-05-23 09:40:00,124.95,125.6,124.73,125.53,77289.0,123.8435,124.4877,123.6254,124.4183,77289.0
2018-05-23 09:50:00,125.5,125.83,125.32,125.51,111644.0,124.3886,124.7157,124.2102,124.3985,111644.0
2018-05-23 10:00:00,125.36,126.28,125.36,126.19,139936.0,124.2498,125.1617,124.2498,125.0725,139936.0
2018-05-23 10:10:00,126.17,126.37,125.93,126.24,100608.0,125.0527,125.2509,124.8148,125.1221,100608.0
2018-05-23 10:20:00,126.28,126.31,126.1,126.11,70878.0,125.1617,125.1914,124.9833,124.9932,70878.0
2018-05-23 10:30:00,126.1,126.22,126.02,126.1,53900.0,124.9833,125.1022,124.904,124.9833,53900.0
2018-05-23 10:40:00,126.12,126.31,126.04,126.15,72648.0,125.0031,125.1914,124.9238,125.0328,72648.0
2018-05-23 10:50:00,126.17,126.22,125.79,125.9,43739.0,125.0527,125.1022,124.676,124.7851,43739.0
2018-05-23 11:00:00,125.87,126.09,125.83,125.92,46479.0,124.7553,124.9734,124.7157,124.8049,46479.0
2018-05-23 11:10:00,125.92,126.03,125.73,125.75,95639.0,124.8049,124.9139,124.6166,124.6364,95639.0
2018-05-23 11:20:00,125.75,126.09,125.75,126.01,95372.0,124.6364,124.9734,124.6364,124.8941,95372.0
2018-05-23 11:30:00,126.04,126.09,125.84,126.0,35816.0,124.9238,124.9734,124.7256,124.8842,35816.0
2018-05-23 11:40:00,126.02,126.26,125.9,126.21,31394.0,124.904,125.1419,124.7851,125.0923,31394.0
2018-05-23 11:50:00,126.25,126.6,125.97,125.97,35857.0,125.132,125.4789,124.8544,124.8544,35857.0
2018-05-23 12:00:00,125.97,126.24,125.91,126.11,31601.0,124.8544,125.1221,124.795,124.9932,31601.0
2018-05-23 12:10:00,126.1,126.14,125.83,125.84,22915.0,124.9833,125.0229,124.7157,124.7256,22915.0
2018-05-23 12:20:00,125.8,125.86,125.63,125.63,29368.0,124.6859,124.7454,124.5175,124.5175,29368.0
2018-05-23 12:30:00,125.66,125.98,125.64,125.92,22339.0,124.5472,124.8644,124.5274,124.8049,22339.0
2018-05-23 12:40:00,125.92,126.13,125.92,126.05,19370.0,124.8049,125.013,124.8049,124.9337,19370.0
2018-05-23 12:50:00,126.04,126.13,125.96,126.03,27151.0,124.9238,125.013,124.8445,124.9139,27151.0
2018-05-23 13:00:00,126.0,126.16,125.9,126.14,70254.0,124.8842,125.0428,124.7851,125.0229,70254.0
2018-05-23 13:10:00,126.12,126.12,125.96,126.02,32890.0,125.0031,125.0031,124.8445,124.904,32890.0
2018-05-23 13:20:00,125.99,126.15,125.99,126.09,33174.0,124.8743,125.0328,124.8743,124.9734,33174.0
2018-05-23 13:30:00,126.1,126.17,126.03,126.15,32932.0,124.9833,125.0527,124.9139,125.0328,32932.0
2018-05-23 13:40:00,126.14,126.43,126.12,126.4,40461.0,125.0229,125.3104,125.0031,125.2806,40461.0
2018-05-23 13:50:00,126.38,126.4,126.26,126.34,29680.0,125.2608,125.2806,125.1419,125.2212,29680.0
2018-05-23 14:00:00,126.35,126.92,126.27,126.9,75292.0,125.2311,125.796,125.1518,125.7762,75292.0
2018-05-23 14:10:00,126.94,126.94,126.66,126.84,61330.0,125.8159,125.8159,125.5383,125.7167,61330.0
2018-05-23 14:20:00,126.84,126.91,126.68,126.68,50850.0,125.7167,125.7861,125.5582,125.5582,50850.0
2018-05-23 14:30:00,126.68,126.81,126.61,126.69,37813.0,125.5582,125.687,125.4888,125.5681,37813.0
2018-05-23 14:40:00,126.68,126.88,126.65,126.81,36802.0,125.5582,125.7564,125.5284,125.687,36802.0
2018-05-23 14:50:00,126.81,127.1,126.81,127.08,47405.0,125.687,125.9744,125.687,125.9546,47405.0
2018-05-23 15:00:00,127.09,127.3,127.05,127.28,141654.0,125.9645,126.1727,125.9249,126.1528,141654.0
2018-05-23 15:10:00,127.28,127.34,127.08,127.32,84737.0,126.1528,126.2123,125.9546,126.1925,84737.0
2018-05-23 15:20:00,127.33,127.61,127.24,127.59,71553.0,126.2024,126.4799,126.1132,126.4601,71553.0
2018-05-23 15:30:00,127.58,127.72,127.45,127.67,169196.0,126.4502,126.5889,126.3213,126.5394,169196.0
2018-05-23 15:40:00,127.67,127.72,127.51,127.69,172839.0,126.5394,126.5889,126.3808,126.5592,172839.0
2018-05-23 15:50:00,127.7,128.08,127.68,128.08,490088.0,126.5691,126.9458,126.5493,126.9458,490088.0
2018-05-24 09:30:00,128.81,129.38,128.4,128.46,267271.0,127.6693,128.2342,127.2629,127.3224,267271.0
2018-05-24 09:40:00,128.43,128.77,127.95,127.97,114966.0,127.2927,127.6296,126.8169,126.8367,114966.0
2018-05-24 09:50:00,127.96,128.04,127.6,127.77,122698.0,126.8268,126.9061,126.47,126.6385,122698.0
2018-05-24 10:00:00,127.77,128.42,127.51,128.24,99174.0,126.6385,127.2827,126.3808,127.1043,99174.0
2018-05-24 10:10:00,128.26,128.58,128.14,128.23,75830.0,127.1242,127.4413,127.0052,127.0944,75830.0
2018-05-24 10:20:00,128.23,128.55,128.12,128.28,57249.0,127.0944,127.4116,126.9854,127.144,57249.0
2018-05-24 10:30:00,128.27,128.34,127.87,128.03,75895.0,127.1341,127.2035,126.7376,126.8962,75895.0
2018-05-24 10:40:00,128.06,128.23,127.72,127.9,52085.0,126.9259,127.0944,126.5889,126.7674,52085.0
2018-05-24 10:50:00,127.9,128.01,127.39,127.55,64798.0,126.7674,126.8764,126.2619,126.4205,64798.0
2018-05-24 11:00:00,127.54,127.83,127.39,127.64,45415.0,126.4105,126.698,126.2619,126.5097,45415.0
2018-05-24 11:10:00,127.67,127.9,127.56,127.78,41382.0,126.5394,126.7674,126.4304,126.6484,41382.0
2018-05-24 11:20:00,127.74,127.97,127.62,127.93,52244.0,126.6088,126.8367,126.4898,126.7971,52244.0
2018-05-24 11:30:00,127.93,128.16,127.9,128.12,69234.0,126.7971,127.025,126.7674,126.9854,69234.0
2018-05-24 11:40:00,128.15,128.39,127.96,128.22,63486.0,127.0151,127.253,126.8268,127.0845,63486.0
2018-05-24 11:50:00,128.2,128.52,128.19,128.51,50668.0,127.0647,127.3819,127.0548,127.3719,50668.0
2018-05-24 12:00:00,128.52,128.53,128.29,128.36,63164.0,127.3819,127.3918,127.1539,127.2233,63164.0
2018-05-24 12:10:00,128.37,128.7,128.37,128.64,55841.0,127.2332,127.5603,127.2332,127.5008,55841.0
2018-05-24 12:20:00,128.63,128.77,128.6,128.71,50992.0,127.4909,127.6296,127.4612,127.5702,50992.0
2018-05-24 12:30:00,128.74,128.83,128.57,128.65,62568.0,127.5999,127.6891,127.4314,127.5107,62568.0
2018-05-24 12:40:00,128.64,128.8,128.42,128.6,38210.0,127.5008,127.6594,127.2827,127.4612,38210.0
2018-05-24 12:50:00,128.62,128.67,128.45,128.64,37959.0,127.481,127.5305,127.3125,127.5008,37959.0
2018-05-24 13:00:00,128.63,128.77,128.59,128.69,45560.0,127.4909,127.6296,127.4512,127.5504,45560.0
2018-05-24 13:10:00,128.67,129.0,128.63,129.0,1933350.0,127.5305,127.8576,127.4909,127.8576,1933350.0
2018-05-24 13:20:00,128.99,129.18,128.85,128.87,81657.0,127.8477,128.036,127.7089,127.7288,81657.0
2018-05-24 13:30:00,128.87,128.87,128.31,128.51,52093.0,127.7288,127.7288,127.1737,127.3719,52093.0
2018-05-24 13:40:00,128.5,128.53,128.33,128.33,29268.0,127.362,127.3918,127.1935,127.1935,29268.0
2018-05-24 13:50:00,128.35,128.69,128.18,128.62,116094.0,127.2134,127.5504,127.0449,127.481,116094.0
2018-05-24 14:00:00,128.64,128.7,128.46,128.54,46608.0,127.5008,127.5603,127.3224,127.4017,46608.0
2018-05-24 14:10:00,128.5,128.66,128.48,128.6,45029.0,127.362,127.5206,127.3422,127.4612,45029.0
2018-05-24 14:20:00,128.61,128.92,128.6,128.89,66145.0,127.4711,127.7783,127.4612,127.7486,66145.0
2018-05-24 14:30:00,128.87,129.06,128.86,128.98,51782.0,127.7288,127.9171,127.7188,127.8378,51782.0
2018-05-24 14:40:00,128.97,129.07,128.7,128.75,50197.0,127.8279,127.927,127.5603,127.6098,50197.0
2018-05-24 14:50:00,128.74,128.87,128.64,128.81,45031.0,127.5999,127.7288,127.5008,127.6693,45031.0
2018-05-24 15:00:00,128.8,128.91,128.65,128.86,59556.0,127.6594,127.7684,127.5107,127.7188,59556.0
2018-05-24 15:10:00,128.83,128.9,128.72,128.77,64312.0,127.6891,127.7585,127.5801,127.6296,64312.0
2018-05-24 15:20:00,128.77,128.88,128.68,128.7,65348.0,127.6296,127.7387,127.5404,127.5603,65348.0
2018-05-24 15:30:00,128.73,128.95,128.69,128.69,83397.0,127.59,127.8081,127.5504,127.5504,83397.0
2018-05-24 15:40:00,128.7,128.74,128.55,128.63,124249.0,127.5603,127.5999,127.4116,127.4909,124249.0
2018-05-24 15:50:00,128.62,128.76,128.49,128.72,330733.0,127.481,127.6197,127.3521,127.5801,330733.0
2018-05-25 09:30:00,128.73,129.25,127.82,128.01,220133.0,127.59,128.1054,126.6881,126.8764,220133.0
2018-05-25 09:40:00,127.99,128.51,127.64,128.51,101690.0,126.8566,127.3719,126.5097,127.3719,101690.0
2018-05-25 09:50:00,128.44,128.52,128.15,128.19,113761.0,127.3026,127.3819,127.0151,127.0548,113761.0
2018-05-25 10:00:00,128.19,128.69,128.08,128.63,86680.0,127.0548,127.5504,126.9458,127.4909,86680.0
2018-05-25 10:10:00,128.66,128.81,128.52,128.7,75181.0,127.5206,127.6693,127.3819,127.5603,75181.0
2018-05-25 10:20:00,128.68,128.78,128.43,128.55,67238.0,127.5404,127.6396,127.2927,127.4116,67238.0
2018-05-25 10:30:00,128.55,128.58,128.22,128.27,67194.0,127.4116,127.4413,127.0845,127.1341,67194.0
2018-05-25 10:40:00,128.27,128.27,127.82,127.88,107544.0,127.1341,127.1341,126.6881,126.7475,107544.0
2018-05-25 10:50:00,127.87,127.96,127.63,127.63,53549.0,126.7376,126.8268,126.4997,126.4997,53549.0
2018-05-25 11:00:00,127.63,127.96,127.62,127.88,51975.0,126.4997,126.8268,126.4898,126.7475,51975.0
2018-05-25 11:10:00,127.89,128.24,127.89,128.12,45925.0,126.7574,127.1043,126.7574,126.9854,45925.0
2018-05-25 11:20:00,128.08,128.09,127.74,127.81,156932.0,126.9458,126.9557,126.6088,126.6781,156932.0
2018-05-25 11:30:00,127.82,128.23,127.79,128.2,51205.0,126.6881,127.0944,126.6583,127.0647,51205.0
2018-05-25 11:40:00,128.28,128.35,128.05,128.18,75593.0,127.144,127.2134,126.916,127.0449,75593.0
2018-05-25 11:50:00,128.16,128.39,128.09,128.2,30664.0,127.025,127.253,126.9557,127.0647,30664.0
2018-05-25 12:00:00,128.19,128.56,128.17,128.38,51239.0,127.0548,127.4215,127.035,127.2431,51239.0
2018-05-25 12:10:00,128.37,128.49,128.26,128.39,54777.0,127.2332,127.3521,127.1242,127.253,54777.0
2018-05-25 12:20:00,128.35,128.4,128.17,128.25,41064.0,127.2134,127.2629,127.035,127.1143,41064.0
2018-05-25 12:30:00,128.25,128.28,128.14,128.18,61617.0,127.1143,127.144,127.0052,127.0449,61617.0
2018-05-25 12:40:00,128.2,128.23,127.96,127.99,36793.0,127.0647,127.0944,126.8268,126.8566,36793.0
2018-05-25 12:50:00,127.99,128.03,127.86,127.88,37029.0,126.8566,126.8962,126.7277,126.7475,37029.0
2018-05-25 13:00:00,127.9,128.04,127.88,128.0,33364.0,126.7674,126.9061,126.7475,126.8665,33364.0
2018-05-25 13:10:00,128.01,128.05,127.84,128.04,37151.0,126.8764,126.916,126.7079,126.9061,37151.0
2018-05-25 13:20:00,128.06,128.1,127.89,127.9,29297.0,126.9259,126.9656,126.7574,126.7674,29297.0
2018-05-25 13:30:00,127.89,128.08,127.81,127.84,56888.0,126.7574,126.9458,126.6781,126.7079,56888.0
2018-05-25 13:40:00,127.87,128.08,127.86,128.08,38950.0,126.7376,126.9458,126.7277,126.9458,38950.0
2018-05-25 13:50:00,128.08,128.13,128.02,128.13,53870.0,126.9458,126.9953,126.8863,126.9953,53870.0
2018-05-25 14:00:00,128.11,128.37,128.08,128.29,62209.0,126.9755,127.2332,126.9458,127.1539,62209.0
2018-05-25 14:10:00,128.31,128.46,128.3,128.4,39960.0,127.1737,127.3224,127.1638,127.2629,39960.0
2018-05-25 14:20:00,128.37,128.43,128.23,128.41,58687.0,127.2332,127.2927,127.0944,127.2728,58687.0
2018-05-25 14:30:00,128.42,128.43,128.12,128.12,28808.0,127.2827,127.2927,126.9854,126.9854,28808.0
2018-05-25 14:40:00,128.11,128.15,127.85,127.94,47853.0,126.9755,127.0151,126.7178,126.807,47853.0
2018-05-25 14:50:00,127.94,128.01,127.79,127.81,40895.0,126.807,126.8764,126.6583,126.6781,40895.0
2018-05-25 15:00:00,127.79,127.85,127.75,127.79,43582.0,126.6583,126.7178,126.6187,126.6583,43582.0
2018-05-25 15:10:00,127.79,127.96,127.78,127.89,44559.0,126.6583,126.8268,126.6484,126.7574,44559.0
2018-05-25 15:20:00,127.92,127.98,127.86,127.97,43957.0,126.7872,126.8466,126.7277,126.8367,43957.0
2018-05-25 15:30:00,127.98,128.1,127.96,127.97,63289.0,126.8466,126.9656,126.8268,126.8367,63289.0
2018-05-25 15:40:00,127.97,127.97,127.81,127.81,91465.0,126.8367,126.8367,126.6781,126.6781,91465.0
2018-05-25 15:50:00,127.83,128.03,127.82,127.95,283201.0,126.698,126.8962,126.6881,126.8169,283201.0
2018-05-29 09:30:00,126.75,127.42,126.27,126.53,375332.0,125.6275,126.2916,125.1518,125.4095,375332.0
2018-05-29 09:40:00,126.46,127.54,126.42,127.3,169815.0,125.3401,126.4105,125.3005,126.1727,169815.0
2018-05-29 09:50:00,127.3,127.54,127.24,127.32,122701.0,126.1727,126.4105,126.1132,126.1925,122701.0
2018-05-29 10:00:00,127.28,127.43,127.13,127.31,136338.0,126.1528,126.3015,126.0042,126.1826,136338.0
2018-05-29 10:10:00,127.32,127.47,127.11,127.22,134465.0,126.1925,126.3412,125.9843,126.0934,134465.0
2018-05-29 10:20:00,127.22,127.24,126.7,126.89,135988.0,126.0934,126.1132,125.578,125.7663,135988.0
2018-05-29 10:30:00,126.88,126.88,126.5,126.8,116637.0,125.7564,125.7564,125.3797,125.6771,116637.0
2018-05-29 10:40:00,126.81,127.14,126.77,127.05,147889.0,125.687,126.0141,125.6474,125.9249,147889.0
2018-05-29 10:50:00,127.07,127.13,126.47,126.49,105444.0,125.9447,126.0042,125.35,125.3698,105444.0
2018-05-29 11:00:00,126.5,126.9,126.48,126.86,88465.0,125.3797,125.7762,125.3599,125.7366,88465.0
2018-05-29 11:10:00,126.87,127.46,126.86,127.2,91558.0,125.7465,126.3312,125.7366,126.0735,91558.0
2018-05-29 11:20:00,127.19,127.49,126.92,127.18,61908.0,126.0636,126.361,125.796,126.0537,61908.0
2018-05-29 11:30:00,127.17,127.29,126.94,126.99,58867.0,126.0438,126.1628,125.8159,125.8654,58867.0
2018-05-29 11:40:00,126.99,127.0,126.52,126.62,80626.0,125.8654,125.8753,125.3996,125.4987,80626.0
2018-05-29 11:50:00,126.62,126.7,126.48,126.48,81301.0,125.4987,125.578,125.3599,125.3599,81301.0
2018-05-29 12:00:00,126.47,126.49,126.17,126.25,80028.0,125.35,125.3698,125.0527,125.132,80028.0
2018-05-29 12:10:00,126.24,126.39,126.2,126.26,112097.0,125.1221,125.2707,125.0824,125.1419,112097.0
2018-05-29 12:20:00,126.27,126.55,126.18,126.36,99514.0,125.1518,125.4293,125.0626,125.241,99514.0
2018-05-29 12:30:00,126.36,126.53,126.3,126.3,75084.0,125.241,125.4095,125.1815,125.1815,75084.0
2018-05-29 12:40:00,126.34,126.51,126.22,126.39,60765.0,125.2212,125.3897,125.1022,125.2707,60765.0
2018-05-29 12:50:00,126.39,126.67,126.39,126.66,68635.0,125.2707,125.5482,125.2707,125.5383,68635.0
2018-05-29 13:00:00,126.64,126.66,126.28,126.29,93787.0,125.5185,125.5383,125.1617,125.1716,93787.0
2018-05-29 13:10:00,126.31,126.41,126.21,126.39,61200.0,125.1914,125.2905,125.0923,125.2707,61200.0
2018-05-29 13:20:00,126.44,126.84,126.39,126.4,102090.0,125.3203,125.7167,125.2707,125.2806,102090.0
2018-05-29 13:30:00,126.39,126.43,126.18,126.19,128638.0,125.2707,125.3104,125.0626,125.0725,128638.0
2018-05-29 13:40:00,126.2,126.69,126.17,126.66,61774.0,125.0824,125.5681,125.0527,125.5383,61774.0
2018-05-29 13:50:00,126.65,127.0,126.56,126.57,92926.0,125.5284,125.8753,125.4392,125.4491,92926.0
2018-05-29 14:00:00,126.53,126.62,126.23,126.52,88871.0,125.4095,125.4987,125.1121,125.3996,88871.0
2018-05-29 14:10:00,126.49,126.7,126.46,126.68,56703.0,125.3698,125.578,125.3401,125.5582,56703.0
2018-05-29 14:20:00,126.65,126.91,126.5,126.91,86247.0,125.5284,125.7861,125.3797,125.7861,86247.0
2018-05-29 14:30:00,126.86,126.96,126.58,126.62,70712.0,125.7366,125.8357,125.459,125.4987,70712.0
2018-05-29 14:40:00,126.63,126.72,126.35,126.37,72647.0,125.5086,125.5978,125.2311,125.2509,72647.0
2018-05-29 14:50:00,126.38,126.43,126.28,126.36,104637.0,125.2608,125.3104,125.1617,125.241,104637.0
2018-05-29 15:00:00,126.34,126.51,126.12,126.24,162807.0,125.2212,125.3897,125.0031,125.1221,162807.0
2018-05-29 15:10:00,126.25,126.42,126.19,126.25,112888.0,125.132,125.3005,125.0725,125.132,112888.0
2018-05-29 15:20:00,126.26,126.63,126.13,126.63,116087.0,125.1419,125.5086,125.013,125.5086,116087.0
2018-05-29 15:30:00,126.6,126.7,126.26,126.65,143197.0,125.4789,125.578,125.1419,125.5284,143197.0
2018-05-29 15:40:00,126.65,126.91,126.62,126.8,234335.0,125.5284,125.7861,125.4987,125.6771,234335.0
2018-05-29 15:50:00,126.81,127.06,126.71,126.92,586718.0,125.687,125.9348,125.5879,125.796,586718.0
2018-05-30 09:30:00,132.3,132.55,130.05,131.25,1615328.0,131.1284,131.3762,128.8983,130.0877,1615328.0
2018-05-30 09:40:00,131.3,131.4,130.2,130.78,637447.0,130.1372,130.2364,129.047,129.6218,637447.0
2018-05-30 09:50:00,130.79,130.84,129.46,129.64,573551.0,129.6318,129.6813,128.3135,128.4919,573551.0
2018-05-30 10:00:00,129.64,129.81,129.25,129.35,552592.0,128.4919,128.6604,128.1054,128.2045,552592.0
2018-05-30 10:10:00,129.34,129.78,128.58,128.65,754475.0,128.1946,128.6307,127.4413,127.5107,754475.0
2018-05-30 10:20:00,128.62,128.98,128.19,128.49,419425.0,127.481,127.8378,127.0548,127.3521,419425.0
2018-05-30 10:30:00,128.48,128.66,127.84,128.37,359956.0,127.3422,127.5206,126.7079,127.2332,359956.0
2018-05-30 10:40:00,128.43,129.58,128.26,129.21,592982.0,127.2927,128.4325,127.1242,128.0657,592982.0
2018-05-30 10:50:00,129.21,129.93,129.21,129.29,369792.0,128.0657,128.7794,128.0657,128.145,369792.0
2018-05-30 11:00:00,129.31,129.75,129.23,129.71,231213.0,128.1649,128.601,128.0856,128.5613,231213.0
2018-05-30 11:10:00,129.72,130.3,129.71,129.77,324484.0,128.5712,129.1461,128.5613,128.6208,324484.0
2018-05-30 11:20:00,129.76,130.07,129.65,129.95,219871.0,128.6109,128.9181,128.5019,128.7992,219871.0
2018-05-30 11:30:00,129.91,130.62,129.83,130.46,262880.0,128.7596,129.4633,128.6803,129.3047,262880.0
2018-05-30 11:40:00,130.44,130.62,130.15,130.46,253345.0,129.2849,129.4633,128.9974,129.3047,253345.0
2018-05-30 11:50:00,130.46,130.57,130.14,130.57,252544.0,129.3047,129.4137,128.9875,129.4137,252544.0
2018-05-30 12:00:00,130.59,130.69,130.14,130.27,186835.0,129.4335,129.5326,128.9875,129.1164,186835.0
2018-05-30 12:10:00,130.29,130.44,129.85,129.94,196400.0,129.1362,129.2849,128.7001,128.7893,196400.0
2018-05-30 12:20:00,129.93,130.18,129.64,129.82,228723.0,128.7794,129.0272,128.4919,128.6703,228723.0
2018-05-30 12:30:00,129.77,129.99,129.31,129.53,224437.0,128.6208,128.8388,128.1649,128.3829,224437.0
2018-05-30 12:40:00,129.52,129.61,129.0,129.08,235002.0,128.373,128.4622,127.8576,127.9369,235002.0
2018-05-30 12:50:00,129.07,129.09,128.69,129.0,226442.0,127.927,127.9468,127.5504,127.8576,226442.0
2018-05-30 13:00:00,129.02,129.33,128.98,129.18,175874.0,127.8774,128.1847,127.8378,128.036,175874.0
2018-05-30 13:10:00,129.16,129.63,128.94,129.6,146328.0,128.0162,128.482,127.7981,128.4523,146328.0
2018-05-30 13:20:00,129.6,129.91,129.6,129.77,102486.0,128.4523,128.7596,128.4523,128.6208,102486.0
2018-05-30 13:30:00,129.77,129.99,129.71,129.74,104833.0,128.6208,128.8388,128.5613,128.5911,104833.0
2018-05-30 13:40:00,129.75,129.86,129.61,129.85,125384.0,128.601,128.71,128.4622,128.7001,125384.0
2018-05-30 13:50:00,129.85,130.25,129.85,130.21,205038.0,128.7001,129.0965,128.7001,129.0569,205038.0
2018-05-30 14:00:00,130.22,130.3,129.84,129.88,238174.0,129.0668,129.1461,128.6902,128.7298,238174.0
2018-05-30 14:10:00,129.86,130.02,129.67,129.89,126933.0,128.71,128.8686,128.5217,128.7397,126933.0
2018-05-30 14:20:00,129.88,129.88,129.46,129.88,116822.0,128.7298,128.7298,128.3135,128.7298,116822.0
2018-05-30 14:30:00,129.87,130.14,129.7,129.87,147500.0,128.7199,128.9875,128.5514,128.7199,147500.0
2018-05-30 14:40:00,129.89,130.04,129.56,129.58,143281.0,128.7397,128.8884,128.4127,128.4325,143281.0
2018-05-30 14:50:00,129.58,129.83,129.48,129.65,243400.0,128.4325,128.6803,128.3334,128.5019,243400.0
2018-05-30 15:00:00,129.67,129.99,129.67,129.74,137776.0,128.5217,128.8388,128.5217,128.5911,137776.0
2018-05-30 15:10:00,129.75,129.91,129.62,129.65,188314.0,128.601,128.7596,128.4721,128.5019,188314.0
2018-05-30 15:20:00,129.64,129.75,129.37,129.54,310910.0,128.4919,128.601,128.2243,128.3928,310910.0
2018-05-30 15:30:00,129.56,129.63,129.3,129.33,197954.0,128.4127,128.482,128.155,128.1847,197954.0
2018-05-30 15:40:00,129.3,129.47,129.07,129.15,273267.0,128.155,128.3234,127.927,128.0063,273267.0
2018-05-30 15:50:00,129.16,129.34,129.11,129.27,394867.0,128.0162,128.1946,127.9666,128.1252,394867.0
2018-05-31 09:30:00,129.37,129.89,128.41,128.9,298584.0,128.2243,128.7397,127.2728,127.7585,298584.0
2018-05-31 09:40:00,128.93,130.0,128.8,129.68,180522.0,127.7882,128.8488,127.6594,128.5316,180522.0
2018-05-31 09:50:00,129.72,129.78,129.54,129.69,145415.0,128.5712,128.6307,128.3928,128.5415,145415.0
2018-05-31 10:00:00,129.69,129.99,129.54,129.57,229159.0,128.5415,128.8388,128.3928,128.4226,229159.0
2018-05-31 10:10:00,129.52,130.0,129.47,129.95,212682.0,128.373,128.8488,128.3234,128.7992,212682.0
2018-05-31 10:20:00,129.97,130.71,129.97,130.65,239724.0,128.819,129.5525,128.819,129.493,239724.0
2018-05-31 10:30:00,130.65,130.98,130.6,130.68,217269.0,129.493,129.8201,129.4434,129.5227,217269.0
2018-05-31 10:40:00,130.63,130.79,129.83,129.83,176583.0,129.4732,129.6318,128.6803,128.6803,176583.0
2018-05-31 10:50:00,129.81,130.47,129.8,130.32,147412.0,128.6604,129.3146,128.6505,129.1659,147412.0
2018-05-31 11:00:00,130.29,130.55,130.28,130.47,89028.0,129.1362,129.3939,129.1263,129.3146,89028.0
2018-05-31 11:10:00,130.47,130.51,130.11,130.22,92432.0,129.3146,129.3542,128.9578,129.0668,92432.0
2018-05-31 11:20:00,130.21,130.26,130.02,130.26,44788.0,129.0569,129.1065,128.8686,129.1065,44788.0
2018-05-31 11:30:00,130.27,130.64,130.18,130.57,106242.0,129.1164,129.4831,129.0272,129.4137,106242.0
2018-05-31 11:40:00,130.55,130.99,130.46,130.75,133914.0,129.3939,129.83,129.3047,129.5921,133914.0
2018-05-31 11:50:00,130.7,130.82,130.58,130.7,70142.0,129.5426,129.6615,129.4236,129.5426,70142.0
2018-05-31 12:00:00,130.72,130.81,130.56,130.59,59498.0,129.5624,129.6516,129.4038,129.4335,59498.0
2018-05-31 12:10:00,130.62,130.83,130.6,130.78,59660.0,129.4633,129.6714,129.4434,129.6218,59660.0
2018-05-31 12:20:00,130.79,130.83,130.5,130.59,53107.0,129.6318,129.6714,129.3443,129.4335,53107.0
2018-05-31 12:30:00,130.65,130.75,130.5,130.54,70629.0,129.493,129.5921,129.3443,129.384,70629.0
2018-05-31 12:40:00,130.54,130.56,130.37,130.51,72928.0,129.384,129.4038,129.2155,129.3542,72928.0
2018-05-31 12:50:00,130.5,130.62,130.42,130.6,50612.0,129.3443,129.4633,129.265,129.4434,50612.0
2018-05-31 13:00:00,130.6,130.66,130.37,130.43,26838.0,129.4434,129.5029,129.2155,129.2749,26838.0
2018-05-31 13:10:00,130.41,130.44,130.15,130.31,58283.0,129.2551,129.2849,128.9974,129.156,58283.0
2018-05-31 13:20:00,130.32,130.34,130.15,130.23,33595.0,129.1659,129.1857,128.9974,129.0767,33595.0
2018-05-31 13:30:00,130.24,130.29,129.98,130.1,65479.0,129.0866,129.1362,128.8289,128.9479,65479.0
2018-05-31 13:40:00,130.09,130.16,129.98,129.98,42317.0,128.938,129.0073,128.8289,128.8289,42317.0
2018-05-31 13:50:00,129.99,130.03,129.55,129.56,53568.0,128.8388,128.8785,128.4027,128.4127,53568.0
2018-05-31 14:00:00,129.58,129.6,129.27,129.28,101727.0,128.4325,128.4523,128.1252,128.1351,101727.0
2018-05-31 14:10:00,129.28,129.35,129.14,129.18,92212.0,128.1351,128.2045,127.9964,128.036,92212.0
2018-05-31 14:20:00,129.18,129.24,128.82,128.83,127764.0,128.036,128.0955,127.6792,127.6891,127764.0
2018-05-31 14:30:00,128.84,128.99,128.76,128.94,75338.0,127.699,127.8477,127.6197,127.7981,75338.0
2018-05-31 14:40:00,128.94,129.4,128.94,129.13,177185.0,127.7981,128.2541,127.7981,127.9865,177185.0
2018-05-31 14:50:00,129.16,129.31,129.15,129.27,56107.0,128.0162,128.1649,128.0063,128.1252,56107.0
2018-05-31 15:00:00,129.26,129.33,129.07,129.24,68409.0,128.1153,128.1847,127.927,128.0955,68409.0
2018-05-31 15:10:00,129.23,129.27,128.95,128.96,86532.0,128.0856,128.1252,127.8081,127.818,86532.0
2018-05-31 15:20:00,128.97,129.11,128.87,129.11,67643.0,127.8279,127.9666,127.7288,127.9666,67643.0
2018-05-31 15:30:00,129.14,129.28,129.04,129.18,142594.0,127.9964,128.1351,127.8973,128.036,142594.0
2018-05-31 15:40:00,129.18,129.22,128.98,129.1,161135.0,128.036,128.0757,127.8378,127.9567,161135.0
2018-05-31 15:50:00,129.09,129.41,128.98,129.33,425822.0,127.9468,128.264,127.8378,128.1847,425822.0
2018-06-01 09:30:00,129.88,130.69,129.58,130.0,540413.0,128.7298,129.5326,128.4325,128.8488,540413.0
2018-06-01 09:40:00,130.04,130.16,129.07,129.11,199326.0,128.8884,129.0073,127.927,127.9666,199326.0
2018-06-01 09:50:00,129.13,129.48,128.97,128.99,168310.0,127.9865,128.3334,127.8279,127.8477,168310.0
2018-06-01 10:00:00,128.95,129.19,128.78,128.91,117742.0,127.8081,128.0459,127.6396,127.7684,117742.0
2018-06-01 10:10:00,128.93,129.11,128.35,128.66,152403.0,127.7882,127.9666,127.2134,127.5206,152403.0
2018-06-01 10:20:00,128.68,129.4,128.67,129.31,163016.0,127.5404,128.2541,127.5305,128.1649,163016.0
2018-06-01 10:30:00,129.32,129.35,128.96,129.17,123383.0,128.1748,128.2045,127.818,128.0261,123383.0
2018-06-01 10:40:00,129.15,129.18,128.65,128.93,116334.0,128.0063,128.036,127.5107,127.7882,116334.0
2018-06-01 10:50:00,128.94,129.45,128.93,129.41,127986.0,127.7981,128.3036,127.7882,128.264,127986.0
2018-06-01 11:00:00,129.41,129.63,129.26,129.52,146733.0,128.264,128.482,128.1153,128.373,146733.0
2018-06-01 11:10:00,129.52,129.69,129.32,129.68,151161.0,128.373,128.5415,128.1748,128.5316,151161.0
2018-06-01 11:20:00,129.68,129.86,129.54,129.72,97372.0,128.5316,128.71,128.3928,128.5712,97372.0
2018-06-01 11:30:00,129.73,129.89,129.68,129.85,84088.0,128.5811,128.7397,128.5316,128.7001,84088.0
2018-06-01 11:40:00,129.87,130.01,129.8,129.93,165457.0,128.7199,128.8587,128.6505,128.7794,165457.0
2018-06-01 11:50:00,129.95,130.06,129.91,129.99,77022.0,128.7992,128.9082,128.7596,128.8388,77022.0
2018-06-01 12:00:00,129.99,130.32,129.96,130.24,101324.0,128.8388,129.1659,128.8091,129.0866,101324.0
2018-06-01 12:10:00,130.25,130.51,130.19,130.2,93838.0,129.0965,129.3542,129.0371,129.047,93838.0
2018-06-01 12:20:00,130.23,130.53,130.19,130.47,86132.0,129.0767,129.3741,129.0371,129.3146,86132.0
2018-06-01 12:30:00,130.49,130.51,130.31,130.43,75361.0,129.3344,129.3542,129.156,129.2749,75361.0
2018-06-01 12:40:00,130.44,130.6,130.42,130.49,71732.0,129.2849,129.4434,129.265,129.3344,71732.0
2018-06-01 12:50:00,130.49,130.66,130.47,130.59,67568.0,129.3344,129.5029,129.3146,129.4335,67568.0
2018-06-01 13:00:00,130.57,130.68,130.55,130.61,62531.0,129.4137,129.5227,129.3939,129.4534,62531.0
2018-06-01 13:10:00,130.6,130.88,130.57,130.6,69634.0,129.4434,129.721,129.4137,129.4434,69634.0
2018-06-01 13:20:00,130.58,130.65,130.34,130.5,84948.0,129.4236,129.493,129.1857,129.3443,84948.0
2018-06-01 13:30:00,130.5,130.65,130.43,130.56,50425.0,129.3443,129.493,129.2749,129.4038,50425.0
2018-06-01 13:40:00,130.57,130.74,130.51,130.58,65929.0,129.4137,129.5822,129.3542,129.4236,65929.0
2018-06-01 13:50:00,130.58,130.72,130.53,130.59,44861.0,129.4236,129.5624,129.3741,129.4335,44861.0
2018-06-01 14:00:00,130.6,130.75,130.54,130.59,47859.0,129.4434,129.5921,129.384,129.4335,47859.0
2018-06-01 14:10:00,130.58,130.75,130.55,130.62,45090.0,129.4236,129.5921,129.3939,129.4633,45090.0
2018-06-01 14:20:00,130.61,130.78,130.57,130.66,72488.0,129.4534,129.6218,129.4137,129.5029,72488.0
2018-06-01 14:30:00,130.68,130.72,130.45,130.53,65294.0,129.5227,129.5624,129.2948,129.3741,65294.0
2018-06-01 14:40:00,130.57,130.71,130.5,130.59,63380.0,129.4137,129.5525,129.3443,129.4335,63380.0
2018-06-01 14:50:00,130.6,130.7,130.55,130.57,138853.0,129.4434,129.5426,129.3939,129.4137,138853.0
2018-06-01 15:00:00,130.57,130.57,130.25,130.44,122968.0,129.4137,129.4137,129.0965,129.2849,122968.0
2018-06-01 15:10:00,130.45,130.46,130.26,130.43,88690.0,129.2948,129.3047,129.1065,129.2749,88690.0
2018-06-01 15:20:00,130.42,130.42,130.31,130.39,130514.0,129.265,129.265,129.156,129.2353,130514.0
2018-06-01 15:30:00,130.39,130.65,130.39,130.64,175684.0,129.2353,129.493,129.2353,129.4831,175684.0
2018-06-01 15:40:00,130.63,130.64,130.54,130.58,215416.0,129.4732,129.4831,129.384,129.4236,215416.0
2018-06-01 15:50:00,130.56,130.6,130.4,130.53,387169.0,129.4038,129.4434,129.2452,129.3741,387169.0
2018-06-04 09:30:00,130.39,130.97,130.26,130.34,347470.0,129.2353,129.8102,129.1065,129.1857,347470.0
2018-06-04 09:40:00,130.37,130.71,129.93,130.52,129055.0,129.2155,129.5525,128.7794,129.3641,129055.0
2018-06-04 09:50:00,130.53,130.63,130.11,130.45,83541.0,129.3741,129.4732,128.9578,129.2948,83541.0
2018-06-04 10:00:00,130.45,130.65,130.01,130.08,117963.0,129.2948,129.493,128.8587,128.928,117963.0
2018-06-04 10:10:00,130.06,130.37,129.6,130.35,135863.0,128.9082,129.2155,128.4523,129.1957,135863.0
2018-06-04 10:20:00,130.38,130.66,130.31,130.38,58648.0,129.2254,129.5029,129.156,129.2254,58648.0
2018-06-04 10:30:00,130.42,130.57,130.27,130.5,93157.0,129.265,129.4137,129.1164,129.3443,93157.0
2018-06-04 10:40:00,130.52,131.79,130.51,131.57,227029.0,129.3641,130.6229,129.3542,130.4049,227029.0
2018-06-04 10:50:00,131.57,131.71,131.25,131.71,91736.0,130.4049,130.5436,130.0877,130.5436,91736.0
2018-06-04 11:00:00,131.72,131.83,131.43,131.61,141791.0,130.5535,130.6625,130.2661,130.4445,141791.0
2018-06-04 11:10:00,131.59,131.77,131.51,131.74,69968.0,130.4247,130.6031,130.3454,130.5733,69968.0
2018-06-04 11:20:00,131.75,132.0,131.71,131.96,109910.0,130.5833,130.831,130.5436,130.7914,109910.0
2018-06-04 11:30:00,131.97,132.06,131.88,131.93,155878.0,130.8013,130.8905,130.7121,130.7617,155878.0
2018-06-04 11:40:00,131.92,131.96,131.7,131.96,45570.0,130.7518,130.7914,130.5337,130.7914,45570.0
2018-06-04 11:50:00,131.92,131.98,131.67,131.78,57276.0,130.7518,130.8112,130.504,130.613,57276.0
2018-06-04 12:00:00,131.78,131.8,131.65,131.65,71876.0,130.613,130.6328,130.4841,130.4841,71876.0
2018-06-04 12:10:00,131.62,132.03,131.57,131.97,68082.0,130.4544,130.8608,130.4049,130.8013,68082.0
2018-06-04 12:20:00,131.96,132.35,131.96,132.31,125622.0,130.7914,131.1779,130.7914,131.1383,125622.0
2018-06-04 12:30:00,132.32,132.35,132.12,132.15,47188.0,131.1482,131.1779,130.95,130.9797,47188.0
2018-06-04 12:40:00,132.13,132.23,132.07,132.13,74915.0,130.9599,131.059,130.9004,130.9599,74915.0
2018-06-04 12:50:00,132.13,132.15,131.9,131.97,32325.0,130.9599,130.9797,130.7319,130.8013,32325.0
2018-06-04 13:00:00,131.98,132.1,131.91,132.01,42695.0,130.8112,130.9302,130.7418,130.841,42695.0
2018-06-04 13:10:00,132.05,132.19,132.02,132.19,51194.0,130.8806,131.0194,130.8509,131.0194,51194.0
2018-06-04 13:20:00,132.2,132.2,132.08,132.11,53899.0,131.0293,131.0293,130.9103,130.9401,53899.0
2018-06-04 13:30:00,132.11,132.17,131.85,131.92,49302.0,130.9401,130.9995,130.6824,130.7518,49302.0
2018-06-04 13:40:00,131.93,132.03,131.83,131.89,46251.0,130.7617,130.8608,130.6625,130.722,46251.0
2018-06-04 13:50:00,131.87,132.1,131.84,132.1,54391.0,130.7022,130.9302,130.6725,130.9302,54391.0
2018-06-04 14:00:00,132.09,132.19,132.04,132.16,43952.0,130.9202,131.0194,130.8707,130.9896,43952.0
2018-06-04 14:10:00,132.16,132.24,132.05,132.19,54268.0,130.9896,131.0689,130.8806,131.0194,54268.0
2018-06-04 14:20:00,132.2,132.22,132.11,132.14,42731.0,131.0293,131.0491,130.9401,130.9698,42731.0
2018-06-04 14:30:00,132.13,132.18,132.06,132.14,81858.0,130.9599,131.0094,130.8905,130.9698,81858.0
2018-06-04 14:40:00,132.15,132.29,132.01,132.26,59278.0,130.9797,131.1185,130.841,131.0887,59278.0
2018-06-04 14:50:00,132.26,132.54,132.23,132.54,109143.0,131.0887,131.3663,131.059,131.3663,109143.0
2018-06-04 15:00:00,132.52,132.54,132.42,132.45,89683.0,131.3464,131.3663,131.2473,131.2771,89683.0
2018-06-04 15:10:00,132.44,132.68,132.41,132.66,127668.0,131.2671,131.505,131.2374,131.4852,127668.0
2018-06-04 15:20:00,132.67,132.76,132.5,132.54,117521.0,131.4951,131.5843,131.3266,131.3663,117521.0
2018-06-04 15:30:00,132.55,132.62,132.48,132.59,108373.0,131.3762,131.4456,131.3068,131.4158,108373.0
2018-06-04 15:40:00,132.6,132.62,132.44,132.61,192789.0,131.4257,131.4456,131.2671,131.4356,192789.0
2018-06-04 15:50:00,132.61,132.8,132.55,132.65,391979.0,131.4356,131.624,131.3762,131.4753,391979.0
2018-06-05 09:30:00,133.14,133.61,132.97,133.44,396410.0,131.9609,132.4268,131.7925,132.2583,396410.0
2018-06-05 09:40:00,133.44,134.44,133.25,134.32,203456.0,132.2583,133.2494,132.07,133.1305,203456.0
2018-06-05 09:50:00,134.33,134.42,134.06,134.13,163474.0,133.1404,133.2296,132.8728,132.9422,163474.0
2018-06-05 10:00:00,134.13,134.35,133.94,133.97,128846.0,132.9422,133.1602,132.7539,132.7836,128846.0
2018-06-05 10:10:00,134.0,134.08,133.86,133.9,115692.0,132.8133,132.8926,132.6746,132.7142,115692.0
2018-06-05 10:20:00,133.89,134.63,133.89,134.39,114712.0,132.7043,133.4378,132.7043,133.1999,114712.0
2018-06-05 10:30:00,134.38,134.55,133.97,134.21,89689.0,133.19,133.3585,132.7836,133.0215,89689.0
2018-06-05 10:40:00,134.2,134.21,133.93,133.99,98399.0,133.0116,133.0215,132.744,132.8034,98399.0
2018-06-05 10:50:00,133.99,134.3,133.97,134.24,80511.0,132.8034,133.1107,132.7836,133.0512,80511.0
2018-06-05 11:00:00,134.24,134.3,133.81,133.85,109723.0,133.0512,133.1107,132.625,132.6647,109723.0
2018-06-05 11:10:00,133.87,134.07,133.8,134.06,55232.0,132.6845,132.8827,132.6151,132.8728,55232.0
2018-06-05 11:20:00,134.06,134.15,133.96,133.99,110558.0,132.8728,132.962,132.7737,132.8034,110558.0
2018-06-05 11:30:00,133.99,134.03,133.85,133.97,62775.0,132.8034,132.8431,132.6647,132.7836,62775.0
2018-06-05 11:40:00,133.95,134.08,133.84,134.07,62416.0,132.7638,132.8926,132.6547,132.8827,62416.0
2018-06-05 11:50:00,134.06,134.16,133.97,134.06,42881.0,132.8728,132.9719,132.7836,132.8728,42881.0
2018-06-05 12:00:00,134.05,134.06,133.81,133.87,63351.0,132.8629,132.8728,132.625,132.6845,63351.0
2018-06-05 12:10:00,133.87,133.99,133.76,133.76,42464.0,132.6845,132.8034,132.5755,132.5755,42464.0
2018-06-05 12:20:00,133.75,133.75,133.35,133.5,72729.0,132.5655,132.5655,132.1691,132.3178,72729.0
2018-06-05 12:30:00,133.52,133.56,133.35,133.4,48120.0,132.3376,132.3772,132.1691,132.2186,48120.0
2018-06-05 12:40:00,133.43,133.51,133.26,133.37,40058.0,132.2484,132.3277,132.0799,132.1889,40058.0
2018-06-05 12:50:00,133.38,133.47,133.35,133.43,34924.0,132.1988,132.288,132.1691,132.2484,34924.0
2018-06-05 13:00:00,133.43,133.5,133.36,133.47,33862.0,132.2484,132.3178,132.179,132.288,33862.0
2018-06-05 13:10:00,133.49,133.74,133.47,133.7,35942.0,132.3078,132.5556,132.288,132.516,35942.0
2018-06-05 13:20:00,133.69,133.77,133.61,133.73,36189.0,132.5061,132.5854,132.4268,132.5457,36189.0
2018-06-05 13:30:00,133.73,133.76,133.5,133.53,103085.0,132.5457,132.5755,132.3178,132.3475,103085.0
2018-06-05 13:40:00,133.52,133.56,133.48,133.51,48352.0,132.3376,132.3772,132.2979,132.3277,48352.0
2018-06-05 13:50:00,133.48,133.56,133.46,133.5,25111.0,132.2979,132.3772,132.2781,132.3178,25111.0
2018-06-05 14:00:00,133.5,133.52,133.45,133.51,43921.0,132.3178,132.3376,132.2682,132.3277,43921.0
2018-06-05 14:10:00,133.52,133.66,133.5,133.57,53144.0,132.3376,132.4763,132.3178,132.3871,53144.0
2018-06-05 14:20:00,133.57,133.57,133.45,133.55,48655.0,132.3871,132.3871,132.2682,132.3673,48655.0
2018-06-05 14:30:00,133.54,133.84,133.5,133.8,86274.0,132.3574,132.6547,132.3178,132.6151,86274.0
2018-06-05 14:40:00,133.81,134.15,133.81,134.05,70469.0,132.625,132.962,132.625,132.8629,70469.0
2018-06-05 14:50:00,134.05,134.21,133.88,133.88,49355.0,132.8629,133.0215,132.6944,132.6944,49355.0
2018-06-05 15:00:00,133.9,134.16,133.81,134.11,45372.0,132.7142,132.9719,132.625,132.9224,45372.0
2018-06-05 15:10:00,134.11,134.13,133.98,134.1,90346.0,132.9224,132.9422,132.7935,132.9124,90346.0
2018-06-05 15:20:00,134.13,134.15,133.71,133.84,61464.0,132.9422,132.962,132.5259,132.6547,61464.0
2018-06-05 15:30:00,133.85,133.96,133.79,133.92,87218.0,132.6647,132.7737,132.6052,132.734,87218.0
2018-06-05 15:40:00,133.91,134.07,133.81,134.06,131297.0,132.7241,132.8827,132.625,132.8728,131297.0
2018-06-05 15:50:00,134.05,134.22,133.97,134.11,313891.0,132.8629,133.0314,132.7836,132.9224,313891.0
2018-06-06 09:30:00,134.33,134.97,134.25,134.42,311874.0,133.1404,133.7747,133.0611,133.2296,311874.0
2018-06-06 09:40:00,134.45,134.72,134.39,134.56,123387.0,133.2593,133.527,133.1999,133.3684,123387.0
2018-06-06 09:50:00,134.53,134.84,134.33,134.34,136469.0,133.3386,133.6459,133.1404,133.1503,136469.0
2018-06-06 10:00:00,134.35,134.55,134.12,134.31,91169.0,133.1602,133.3585,132.9323,133.1206,91169.0
2018-06-06 10:10:00,134.28,134.76,134.23,134.62,112975.0,133.0909,133.5666,133.0413,133.4278,112975.0
2018-06-06 10:20:00,134.63,134.92,134.62,134.77,74214.0,133.4378,133.7252,133.4278,133.5765,74214.0
2018-06-06 10:30:00,134.76,134.8,134.46,134.56,85715.0,133.5666,133.6062,133.2693,133.3684,85715.0
2018-06-06 10:40:00,134.55,134.81,134.35,134.44,115189.0,133.3585,133.6162,133.1602,133.2494,115189.0
2018-06-06 10:50:00,134.47,134.61,134.43,134.61,74065.0,133.2792,133.4179,133.2395,133.4179,74065.0
2018-06-06 11:00:00,134.62,134.77,134.43,134.54,45471.0,133.4278,133.5765,133.2395,133.3485,45471.0
2018-06-06 11:10:00,134.56,134.94,134.52,134.92,61057.0,133.3684,133.745,133.3287,133.7252,61057.0
2018-06-06 11:20:00,134.92,135.17,134.83,135.15,206042.0,133.7252,133.973,133.636,133.9531,206042.0
2018-06-06 11:30:00,135.17,135.35,135.03,135.06,82733.0,133.973,134.1514,133.8342,133.8639,82733.0
2018-06-06 11:40:00,135.07,135.38,135.04,135.34,62611.0,133.8739,134.1811,133.8441,134.1415,62611.0
2018-06-06 11:50:00,135.32,135.5,135.15,135.19,74440.0,134.1216,134.3,133.9531,133.9928,74440.0
2018-06-06 12:00:00,135.13,135.37,135.08,135.08,84207.0,133.9333,134.1712,133.8838,133.8838,84207.0
2018-06-06 12:10:00,135.09,135.4,135.09,135.4,45354.0,133.8937,134.2009,133.8937,134.2009,45354.0
2018-06-06 12:20:00,135.37,135.39,135.22,135.31,29457.0,134.1712,134.191,134.0225,134.1117,29457.0
2018-06-06 12:30:00,135.28,135.5,135.28,135.4,85837.0,134.082,134.3,134.082,134.2009,85837.0
2018-06-06 12:40:00,135.39,135.55,135.38,135.52,52171.0,134.191,134.3496,134.1811,134.3199,52171.0
2018-06-06 12:50:00,135.5,135.54,135.36,135.5,30140.0,134.3,134.3397,134.1613,134.3,30140.0
2018-06-06 13:00:00,135.48,135.71,135.46,135.66,47826.0,134.2802,134.5082,134.2604,134.4586,47826.0
2018-06-06 13:10:00,135.7,135.7,135.48,135.48,32883.0,134.4983,134.4983,134.2802,134.2802,32883.0
2018-06-06 13:20:00,135.48,135.5,135.07,135.12,66890.0,134.2802,134.3,133.8739,133.9234,66890.0
2018-06-06 13:30:00,135.14,135.24,135.06,135.14,46521.0,133.9432,134.0423,133.8639,133.9432,46521.0
2018-06-06 13:40:00,135.14,135.16,134.76,134.76,98665.0,133.9432,133.9631,133.5666,133.5666,98665.0
2018-06-06 13:50:00,134.78,134.78,134.6,134.64,63594.0,133.5864,133.5864,133.408,133.4477,63594.0
2018-06-06 14:00:00,134.62,134.74,134.57,134.74,39875.0,133.4278,133.5468,133.3783,133.5468,39875.0
2018-06-06 14:10:00,134.79,134.99,134.76,134.9,34184.0,133.5963,133.7946,133.5666,133.7054,34184.0
2018-06-06 14:20:00,134.9,134.93,134.82,134.86,31282.0,133.7054,133.7351,133.6261,133.6657,31282.0
2018-06-06 14:30:00,134.87,135.11,134.87,135.06,34129.0,133.6756,133.9135,133.6756,133.8639,34129.0
2018-06-06 14:40:00,135.07,135.31,135.06,135.29,36874.0,133.8739,134.1117,133.8639,134.0919,36874.0
2018-06-06 14:50:00,135.32,135.32,135.1,135.1,34881.0,134.1216,134.1216,133.9036,133.9036,34881.0
2018-06-06 15:00:00,135.11,135.18,135.08,135.1,65924.0,133.9135,133.9829,133.8838,133.9036,65924.0
2018-06-06 15:10:00,135.1,135.17,135.08,135.12,49956.0,133.9036,133.973,133.8838,133.9234,49956.0
2018-06-06 15:20:00,135.13,135.28,135.12,135.18,70923.0,133.9333,134.082,133.9234,133.9829,70923.0
2018-06-06 15:30:00,135.18,135.18,134.96,134.99,113826.0,133.9829,133.9829,133.7648,133.7946,113826.0
2018-06-06 15:40:00,134.98,135.16,134.96,135.13,168228.0,133.7847,133.9631,133.7648,133.9333,168228.0
2018-06-06 15:50:00,135.13,135.57,135.13,135.54,322389.0,133.9333,134.3694,133.9333,134.3397,322389.0
2018-06-07 09:30:00,135.55,135.75,135.33,135.5,207372.0,134.3496,134.5478,134.1316,134.3,207372.0
2018-06-07 09:40:00,135.43,135.62,135.03,135.03,175744.0,134.2307,134.419,133.8342,133.8342,175744.0
2018-06-07 09:50:00,135.08,135.3,134.77,134.94,81908.0,133.8838,134.1018,133.5765,133.745,81908.0
2018-06-07 10:00:00,134.93,135.04,134.51,134.59,133448.0,133.7351,133.8441,133.3188,133.3981,133448.0
2018-06-07 10:10:00,134.58,134.63,134.29,134.32,147244.0,133.3882,133.4378,133.1008,133.1305,147244.0
2018-06-07 10:20:00,134.32,134.33,133.75,133.91,128129.0,133.1305,133.1404,132.5655,132.7241,128129.0
2018-06-07 10:30:00,133.94,133.97,132.9,133.32,213772.0,132.7539,132.7836,131.7231,132.1394,213772.0
2018-06-07 10:40:00,133.31,133.4,132.76,132.97,115174.0,132.1294,132.2186,131.5843,131.7925,115174.0
2018-06-07 10:50:00,132.98,133.2,132.77,133.13,183824.0,131.8024,132.0204,131.5942,131.951,183824.0
2018-06-07 11:00:00,133.15,133.26,132.65,132.76,114080.0,131.9709,132.0799,131.4753,131.5843,114080.0
2018-06-07 11:10:00,132.75,133.25,132.71,133.05,91129.0,131.5744,132.07,131.5348,131.8717,91129.0
2018-06-07 11:20:00,133.06,133.18,132.85,132.87,80485.0,131.8817,132.0006,131.6735,131.6933,80485.0
2018-06-07 11:30:00,132.85,132.92,132.61,132.79,71791.0,131.6735,131.7429,131.4356,131.614,71791.0
2018-06-07 11:40:00,132.81,132.91,132.63,132.68,71519.0,131.6339,131.733,131.4555,131.505,71519.0
2018-06-07 11:50:00,132.68,132.71,132.38,132.41,87122.0,131.505,131.5348,131.2077,131.2374,87122.0
2018-06-07 12:00:00,132.39,132.52,132.12,132.26,204017.0,131.2176,131.3464,130.95,131.0887,204017.0
2018-06-07 12:10:00,132.27,132.34,132.0,132.04,69657.0,131.0987,131.168,130.831,130.8707,69657.0
2018-06-07 12:20:00,132.01,132.42,132.0,132.24,69932.0,130.841,131.2473,130.831,131.0689,69932.0
2018-06-07 12:30:00,132.24,132.27,131.99,132.02,101925.0,131.0689,131.0987,130.8211,130.8509,101925.0
2018-06-07 12:40:00,131.99,132.05,131.39,131.49,132855.0,130.8211,130.8806,130.2264,130.3256,132855.0
2018-06-07 12:50:00,131.48,131.59,131.09,131.37,90454.0,130.3156,130.4247,129.9291,130.2066,90454.0
2018-06-07 13:00:00,131.34,131.58,131.28,131.46,108253.0,130.1769,130.4148,130.1174,130.2958,108253.0
2018-06-07 13:10:00,131.43,131.43,131.08,131.14,80198.0,130.2661,130.2661,129.9192,129.9787,80198.0
2018-06-07 13:20:00,131.16,131.4,131.03,131.03,91400.0,129.9985,130.2364,129.8696,129.8696,91400.0
2018-06-07 13:30:00,131.04,131.14,130.73,130.76,151736.0,129.8795,129.9787,129.5723,129.602,151736.0
2018-06-07 13:40:00,130.75,131.26,130.73,131.26,80384.0,129.5921,130.0976,129.5723,130.0976,80384.0
2018-06-07 13:50:00,131.27,131.38,131.14,131.21,104812.0,130.1075,130.2165,129.9787,130.048,104812.0
2018-06-07 14:00:00,131.22,131.47,131.19,131.41,69911.0,130.0579,130.3057,130.0282,130.2463,69911.0
2018-06-07 14:10:00,131.43,131.72,131.35,131.72,69701.0,130.2661,130.5535,130.1868,130.5535,69701.0
2018-06-07 14:20:00,131.68,131.85,131.28,131.85,107507.0,130.5139,130.6824,130.1174,130.6824,107507.0
2018-06-07 14:30:00,131.83,132.36,131.81,132.29,91854.0,130.6625,131.1879,130.6427,131.1185,91854.0
2018-06-07 14:40:00,132.29,132.81,132.2,132.77,86813.0,131.1185,131.6339,131.0293,131.5942,86813.0
2018-06-07 14:50:00,132.73,132.76,132.55,132.59,90343.0,131.5546,131.5843,131.3762,131.4158,90343.0
2018-06-07 15:00:00,132.59,132.95,132.44,132.71,75364.0,131.4158,131.7726,131.2671,131.5348,75364.0
2018-06-07 15:10:00,132.71,132.8,132.65,132.72,52242.0,131.5348,131.624,131.4753,131.5447,52242.0
2018-06-07 15:20:00,132.73,132.9,132.67,132.79,62694.0,131.5546,131.7231,131.4951,131.614,62694.0
2018-06-07 15:30:00,132.77,132.92,132.72,132.82,90262.0,131.5942,131.7429,131.5447,131.6438,90262.0
2018-06-07 15:40:00,132.84,132.96,132.69,132.77,137135.0,131.6636,131.7825,131.5149,131.5942,137135.0
2018-06-07 15:50:00,132.78,133.0,132.75,132.82,336461.0,131.6041,131.8222,131.5744,131.6438,336461.0
2018-06-08 09:30:00,131.7,132.0,130.82,131.82,274922.0,130.5337,130.831,129.6615,130.6526,274922.0
2018-06-08 09:40:00,131.83,132.87,131.62,132.81,129584.0,130.6625,131.6933,130.4544,131.6339,129584.0
2018-06-08 09:50:00,132.85,133.28,132.76,133.1,137984.0,131.6735,132.0997,131.5843,131.9213,137984.0
2018-06-08 10:00:00,133.11,133.66,133.01,133.61,136809.0,131.9312,132.4763,131.8321,132.4268,136809.0
2018-06-08 10:10:00,133.66,133.66,133.23,133.44,93783.0,132.4763,132.4763,132.0501,132.2583,93783.0
2018-06-08 10:20:00,133.44,133.47,133.01,133.06,60171.0,132.2583,132.288,131.8321,131.8817,60171.0
2018-06-08 10:30:00,133.03,133.1,132.51,132.56,42282.0,131.8519,131.9213,131.3365,131.3861,42282.0
2018-06-08 10:40:00,132.54,132.73,132.29,132.68,42652.0,131.3663,131.5546,131.1185,131.505,42652.0
2018-06-08 10:50:00,132.67,133.09,132.65,133.04,55459.0,131.4951,131.9114,131.4753,131.8618,55459.0
2018-06-08 11:00:00,133.02,133.09,132.8,133.08,51094.0,131.842,131.9114,131.624,131.9015,51094.0
2018-06-08 11:10:00,133.07,133.3,133.07,133.23,42745.0,131.8916,132.1195,131.8916,132.0501,42745.0
2018-06-08 11:20:00,133.24,133.24,132.87,132.96,59980.0,132.0601,132.0601,131.6933,131.7825,59980.0
2018-06-08 11:30:00,132.94,132.98,132.53,132.85,90469.0,131.7627,131.8024,131.3563,131.6735,90469.0
2018-06-08 11:40:00,132.87,132.99,132.75,132.87,39168.0,131.6933,131.8123,131.5744,131.6933,39168.0
2018-06-08 11:50:00,132.83,132.92,132.78,132.88,29640.0,131.6537,131.7429,131.6041,131.7032,29640.0
2018-06-08 12:00:00,132.9,133.03,132.85,132.99,50023.0,131.7231,131.8519,131.6735,131.8123,50023.0
2018-06-08 12:10:00,133.0,133.01,132.78,132.83,28396.0,131.8222,131.8321,131.6041,131.6537,28396.0
2018-06-08 12:20:00,132.84,132.96,132.82,132.96,23701.0,131.6636,131.7825,131.6438,131.7825,23701.0
2018-06-08 12:30:00,132.95,133.14,132.95,133.01,28791.0,131.7726,131.9609,131.7726,131.8321,28791.0
2018-06-08 12:40:00,132.99,133.06,132.93,133.01,20361.0,131.8123,131.8817,131.7528,131.8321,20361.0
2018-06-08 12:50:00,133.02,133.15,133.01,133.1,19708.0,131.842,131.9709,131.8321,131.9213,19708.0
2018-06-08 13:00:00,133.12,133.17,133.02,133.14,23774.0,131.9411,131.9907,131.842,131.9609,23774.0
2018-06-08 13:10:00,133.14,133.19,133.04,133.17,24715.0,131.9609,132.0105,131.8618,131.9907,24715.0
2018-06-08 13:20:00,133.18,133.24,133.11,133.12,17415.0,132.0006,132.0601,131.9312,131.9411,17415.0
2018-06-08 13:30:00,133.11,133.21,133.02,133.17,16930.0,131.9312,132.0303,131.842,131.9907,16930.0
2018-06-08 13:40:00,133.17,133.26,133.09,133.15,19511.0,131.9907,132.0799,131.9114,131.9709,19511.0
2018-06-08 13:50:00,133.2,133.22,132.87,132.97,49254.0,132.0204,132.0402,131.6933,131.7925,49254.0
2018-06-08 14:00:00,133.02,133.38,133.0,133.35,22006.0,131.842,132.1988,131.8222,132.1691,22006.0
2018-06-08 14:10:00,133.37,133.68,133.35,133.51,38134.0,132.1889,132.4962,132.1691,132.3277,38134.0
2018-06-08 14:20:00,133.5,133.62,133.4,133.52,33595.0,132.3178,132.4367,132.2186,132.3376,33595.0
2018-06-08 14:30:00,133.54,133.57,133.35,133.4,39393.0,132.3574,132.3871,132.1691,132.2186,39393.0
2018-06-08 14:40:00,133.38,133.51,133.36,133.38,22158.0,132.1988,132.3277,132.179,132.1988,22158.0
2018-06-08 14:50:00,133.37,133.38,133.23,133.23,33550.0,132.1889,132.1988,132.0501,132.0501,33550.0
2018-06-08 15:00:00,133.25,133.32,133.16,133.16,35975.0,132.07,132.1394,131.9808,131.9808,35975.0
2018-06-08 15:10:00,133.18,133.32,133.13,133.13,22669.0,132.0006,132.1394,131.951,131.951,22669.0
2018-06-08 15:20:00,133.16,133.34,133.16,133.3,35968.0,131.9808,132.1592,131.9808,132.1195,35968.0
2018-06-08 15:30:00,133.34,133.51,133.34,133.48,47928.0,132.1592,132.3277,132.1592,132.2979,47928.0
2018-06-08 15:40:00,133.49,133.51,133.28,133.36,76900.0,132.3078,132.3277,132.0997,132.179,76900.0
2018-06-08 15:50:00,133.38,133.63,133.37,133.51,258516.0,132.1988,132.4466,132.1889,132.3277,258516.0
2018-06-11 09:30:00,133.88,134.41,133.62,133.73,207615.0,132.6944,133.2197,132.4367,132.5457,207615.0
2018-06-11 09:40:00,133.76,134.3,133.75,134.09,88804.0,132.5755,133.1107,132.5655,132.9025,88804.0
2018-06-11 09:50:00,134.07,134.55,134.02,134.52,132476.0,132.8827,133.3585,132.8332,133.3287,132476.0
2018-06-11 10:00:00,134.52,134.67,134.37,134.53,127681.0,133.3287,133.4774,133.1801,133.3386,127681.0
2018-06-11 10:10:00,134.53,134.6,133.81,134.06,81091.0,133.3386,133.408,132.625,132.8728,81091.0
2018-06-11 10:20:00,134.07,134.11,133.57,133.58,66573.0,132.8827,132.9224,132.3871,132.3971,66573.0
2018-06-11 10:30:00,133.59,133.76,133.34,133.67,90430.0,132.407,132.5755,132.1592,132.4863,90430.0
2018-06-11 10:40:00,133.67,133.71,133.42,133.42,76968.0,132.4863,132.5259,132.2385,132.2385,76968.0
2018-06-11 10:50:00,133.44,133.8,133.26,133.78,75931.0,132.2583,132.6151,132.0799,132.5953,75931.0
2018-06-11 11:00:00,133.79,133.95,133.7,133.84,45192.0,132.6052,132.7638,132.516,132.6547,45192.0
2018-06-11 11:10:00,133.84,133.94,133.75,133.81,30863.0,132.6547,132.7539,132.5655,132.625,30863.0
2018-06-11 11:20:00,133.82,134.08,133.81,133.89,62007.0,132.6349,132.8926,132.625,132.7043,62007.0
2018-06-11 11:30:00,133.87,133.91,133.69,133.87,45418.0,132.6845,132.7241,132.5061,132.6845,45418.0
2018-06-11 11:40:00,133.88,134.08,133.88,133.96,33114.0,132.6944,132.8926,132.6944,132.7737,33114.0
2018-06-11 11:50:00,133.97,134.05,133.9,133.99,29908.0,132.7836,132.8629,132.7142,132.8034,29908.0
2018-06-11 12:00:00,134.02,134.13,133.93,133.95,64993.0,132.8332,132.9422,132.744,132.7638,64993.0
2018-06-11 12:10:00,133.99,134.04,133.91,133.98,47420.0,132.8034,132.853,132.7241,132.7935,47420.0
2018-06-11 12:20:00,133.99,134.04,133.92,134.0,41486.0,132.8034,132.853,132.734,132.8133,41486.0
2018-06-11 12:30:00,134.0,134.02,133.88,133.89,40689.0,132.8133,132.8332,132.6944,132.7043,40689.0
2018-06-11 12:40:00,133.93,134.04,133.9,133.97,39008.0,132.744,132.853,132.7142,132.7836,39008.0
2018-06-11 12:50:00,133.98,133.99,133.78,133.79,30110.0,132.7935,132.8034,132.5953,132.6052,30110.0
2018-06-11 13:00:00,133.8,133.85,133.66,133.81,41608.0,132.6151,132.6647,132.4763,132.625,41608.0
2018-06-11 13:10:00,133.83,134.0,133.83,133.9,29796.0,132.6448,132.8133,132.6448,132.7142,29796.0
2018-06-11 13:20:00,133.9,133.97,133.83,133.97,30140.0,132.7142,132.7836,132.6448,132.7836,30140.0
2018-06-11 13:30:00,133.97,133.99,133.91,133.95,26722.0,132.7836,132.8034,132.7241,132.7638,26722.0
2018-06-11 13:40:00,133.95,133.97,133.76,133.85,37125.0,132.7638,132.7836,132.5755,132.6647,37125.0
2018-06-11 13:50:00,133.84,133.92,133.79,133.91,28973.0,132.6547,132.734,132.6052,132.7241,28973.0
2018-06-11 14:00:00,133.9,133.92,133.76,133.87,35277.0,132.7142,132.734,132.5755,132.6845,35277.0
2018-06-11 14:10:00,133.87,133.94,133.77,133.93,32060.0,132.6845,132.7539,132.5854,132.744,32060.0
2018-06-11 14:20:00,133.92,134.0,133.92,133.95,41204.0,132.734,132.8133,132.734,132.7638,41204.0
2018-06-11 14:30:00,133.95,134.06,133.9,134.01,43806.0,132.7638,132.8728,132.7142,132.8232,43806.0
2018-06-11 14:40:00,134.0,134.18,133.99,134.12,69789.0,132.8133,132.9917,132.8034,132.9323,69789.0
2018-06-11 14:50:00,134.12,134.2,134.05,134.19,32569.0,132.9323,133.0116,132.8629,133.0016,32569.0
2018-06-11 15:00:00,134.17,134.19,134.1,134.16,43447.0,132.9818,133.0016,132.9124,132.9719,43447.0
2018-06-11 15:10:00,134.17,134.27,134.13,134.14,43128.0,132.9818,133.0809,132.9422,132.9521,43128.0
2018-06-11 15:20:00,134.13,134.24,134.11,134.23,51951.0,132.9422,133.0512,132.9224,133.0413,51951.0
2018-06-11 15:30:00,134.23,134.33,134.23,134.27,111715.0,133.0413,133.1404,133.0413,133.0809,111715.0
2018-06-11 15:40:00,134.27,134.35,134.22,134.34,122563.0,133.0809,133.1602,133.0314,133.1503,122563.0
2018-06-11 15:50:00,134.34,134.34,133.98,134.04,214974.0,133.1503,133.1503,132.7935,132.853,214974.0
2018-06-12 09:30:00,134.96,135.85,134.65,135.79,303672.0,133.7648,134.6469,133.4576,134.5875,303672.0
2018-06-12 09:40:00,135.78,135.95,135.31,135.55,229096.0,134.5776,134.7461,134.1117,134.3496,229096.0
2018-06-12 09:50:00,135.56,135.89,135.5,135.73,165068.0,134.3595,134.6866,134.3,134.528,165068.0
2018-06-12 10:00:00,135.7,136.0,135.65,135.86,113153.0,134.4983,134.7956,134.4487,134.6569,113153.0
2018-06-12 10:10:00,135.84,136.33,135.79,136.22,191408.0,134.637,135.1227,134.5875,135.0137,191408.0
2018-06-12 10:20:00,136.2,136.4,135.96,136.08,123911.0,134.9938,135.1921,134.756,134.8749,123911.0
2018-06-12 10:30:00,136.09,136.23,135.99,136.11,73091.0,134.8848,135.0236,134.7857,134.9046,73091.0
2018-06-12 10:40:00,136.12,136.77,136.11,136.74,126105.0,134.9146,135.5588,134.9046,135.5291,126105.0
2018-06-12 10:50:00,136.71,136.74,136.4,136.67,132856.0,135.4993,135.5291,135.1921,135.4597,132856.0
2018-06-12 11:00:00,136.64,137.11,136.58,137.05,108472.0,135.43,135.8958,135.3705,135.8363,108472.0
2018-06-12 11:10:00,137.08,137.08,136.66,136.88,114202.0,135.8661,135.8661,135.4498,135.6678,114202.0
2018-06-12 11:20:00,136.91,137.0,136.78,137.0,65856.0,135.6976,135.7868,135.5687,135.7868,65856.0
2018-06-12 11:30:00,136.99,137.22,136.94,137.17,125664.0,135.7769,136.0048,135.7273,135.9553,125664.0
2018-06-12 11:40:00,137.15,137.43,137.1,137.4,74046.0,135.9354,136.213,135.8859,136.1832,74046.0
2018-06-12 11:50:00,137.4,137.5,137.21,137.49,78638.0,136.1832,136.2823,135.9949,136.2724,78638.0
2018-06-12 12:00:00,137.46,137.47,136.98,137.0,81928.0,136.2427,136.2526,135.7669,135.7868,81928.0
2018-06-12 12:10:00,136.99,137.0,136.7,136.8,132407.0,135.7769,135.7868,135.4894,135.5885,132407.0
2018-06-12 12:20:00,136.8,136.84,136.55,136.58,78095.0,135.5885,135.6282,135.3407,135.3705,78095.0
2018-06-12 12:30:00,136.56,136.68,136.47,136.62,60155.0,135.3507,135.4696,135.2615,135.4101,60155.0
2018-06-12 12:40:00,136.62,136.63,136.37,136.4,51094.0,135.4101,135.42,135.1623,135.1921,51094.0
2018-06-12 12:50:00,136.43,136.53,136.39,136.4,43796.0,135.2218,135.3209,135.1822,135.1921,43796.0
2018-06-12 13:00:00,136.4,136.96,136.39,136.86,66140.0,135.1921,135.7471,135.1822,135.648,66140.0
2018-06-12 13:10:00,136.85,136.98,136.78,136.78,67991.0,135.6381,135.7669,135.5687,135.5687,67991.0
2018-06-12 13:20:00,136.79,136.8,136.56,136.62,55550.0,135.5786,135.5885,135.3507,135.4101,55550.0
2018-06-12 13:30:00,136.63,136.88,136.58,136.82,39771.0,135.42,135.6678,135.3705,135.6084,39771.0
2018-06-12 13:40:00,136.81,136.88,136.63,136.88,32086.0,135.5984,135.6678,135.42,135.6678,32086.0
2018-06-12 13:50:00,136.86,136.93,136.76,136.84,37734.0,135.648,135.7174,135.5489,135.6282,37734.0
2018-06-12 14:00:00,136.84,136.86,136.52,136.52,63719.0,135.6282,135.648,135.311,135.311,63719.0
2018-06-12 14:10:00,136.52,136.53,136.21,136.22,91629.0,135.311,135.3209,135.0038,135.0137,91629.0
2018-06-12 14:20:00,136.21,136.29,135.81,135.91,105693.0,135.0038,135.0831,134.6073,134.7064,105693.0
2018-06-12 14:30:00,135.9,135.96,135.75,135.92,106812.0,134.6965,134.756,134.5478,134.7163,106812.0
2018-06-12 14:40:00,135.93,136.0,135.84,135.89,75055.0,134.7262,134.7956,134.637,134.6866,75055.0
2018-06-12 14:50:00,135.87,135.97,135.8,135.8,57897.0,134.6668,134.7659,134.5974,134.5974,57897.0
2018-06-12 15:00:00,135.81,136.09,135.78,136.0,86552.0,134.6073,134.8848,134.5776,134.7956,86552.0
2018-06-12 15:10:00,136.01,136.31,135.98,136.28,94463.0,134.8055,135.1029,134.7758,135.0731,94463.0
2018-06-12 15:20:00,136.28,136.4,136.25,136.39,98799.0,135.0731,135.1921,135.0434,135.1822,98799.0
2018-06-12 15:30:00,136.4,136.43,136.28,136.42,107466.0,135.1921,135.2218,135.0731,135.2119,107466.0
2018-06-12 15:40:00,136.42,136.45,136.11,136.19,182816.0,135.2119,135.2416,134.9046,134.9839,182816.0
2018-06-12 15:50:00,136.19,136.37,136.19,136.28,311985.0,134.9839,135.1623,134.9839,135.0731,311985.0
2018-06-13 09:30:00,136.37,136.98,136.18,136.91,307954.0,135.1623,135.7669,134.974,135.6976,307954.0
2018-06-13 09:40:00,136.91,137.49,136.87,137.18,126522.0,135.6976,136.2724,135.6579,135.9652,126522.0
2018-06-13 09:50:00,137.23,137.38,136.24,136.82,309181.0,136.0147,136.1634,135.0335,135.6084,309181.0
2018-06-13 10:00:00,136.84,136.98,136.57,136.57,130267.0,135.6282,135.7669,135.3606,135.3606,130267.0
2018-06-13 10:10:00,136.6,136.77,136.46,136.69,126117.0,135.3903,135.5588,135.2515,135.4795,126117.0
2018-06-13 10:20:00,136.67,136.92,136.57,136.68,102993.0,135.4597,135.7075,135.3606,135.4696,102993.0
2018-06-13 10:30:00,136.73,136.76,136.32,136.52,71502.0,135.5192,135.5489,135.1128,135.311,71502.0
2018-06-13 10:40:00,136.5,136.67,136.34,136.66,58627.0,135.2912,135.4597,135.1326,135.4498,58627.0
2018-06-13 10:50:00,136.63,136.78,136.5,136.75,71338.0,135.42,135.5687,135.2912,135.539,71338.0
2018-06-13 11:00:00,136.75,137.1,136.7,137.1,77191.0,135.539,135.8859,135.4894,135.8859,77191.0
2018-06-13 11:10:00,137.1,137.41,136.96,137.28,108503.0,135.8859,136.1931,135.7471,136.0643,108503.0
2018-06-13 11:20:00,137.29,137.32,136.99,137.18,56181.0,136.0742,136.1039,135.7769,135.9652,56181.0
2018-06-13 11:30:00,137.18,137.25,136.98,137.21,55579.0,135.9652,136.0345,135.7669,135.9949,55579.0
2018-06-13 11:40:00,137.23,137.38,137.15,137.15,140484.0,136.0147,136.1634,135.9354,135.9354,140484.0
2018-06-13 11:50:00,137.14,137.21,136.94,137.03,84705.0,135.9255,135.9949,135.7273,135.8165,84705.0
2018-06-13 12:00:00,137.02,137.05,136.88,137.03,88655.0,135.8066,135.8363,135.6678,135.8165,88655.0
2018-06-13 12:10:00,137.02,137.03,136.77,136.79,72515.0,135.8066,135.8165,135.5588,135.5786,72515.0
2018-06-13 12:20:00,136.77,136.8,136.67,136.77,51306.0,135.5588,135.5885,135.4597,135.5588,51306.0
2018-06-13 12:30:00,136.75,136.85,136.7,136.8,47611.0,135.539,135.6381,135.4894,135.5885,47611.0
2018-06-13 12:40:00,136.79,136.84,136.74,136.82,34077.0,135.5786,135.6282,135.5291,135.6084,34077.0
2018-06-13 12:50:00,136.83,136.85,136.73,136.75,33778.0,135.6183,135.6381,135.5192,135.539,33778.0
2018-06-13 13:00:00,136.7,136.79,136.62,136.68,43516.0,135.4894,135.5786,135.4101,135.4696,43516.0
2018-06-13 13:10:00,136.68,136.84,136.67,136.68,60884.0,135.4696,135.6282,135.4597,135.4696,60884.0
2018-06-13 13:20:00,136.71,136.82,136.68,136.78,49886.0,135.4993,135.6084,135.4696,135.5687,49886.0
2018-06-13 13:30:00,136.79,136.86,136.7,136.86,57769.0,135.5786,135.648,135.4894,135.648,57769.0
2018-06-13 13:40:00,136.85,136.93,136.79,136.92,33575.0,135.6381,135.7174,135.5786,135.7075,33575.0
2018-06-13 13:50:00,136.92,137.09,136.9,136.92,55107.0,135.7075,135.876,135.6876,135.7075,55107.0
2018-06-13 14:00:00,136.91,136.96,136.2,136.28,124205.0,135.6976,135.7471,134.9938,135.0731,124205.0
2018-06-13 14:10:00,136.29,136.73,136.29,136.58,89818.0,135.0831,135.5192,135.0831,135.3705,89818.0
2018-06-13 14:20:00,136.6,136.63,136.0,136.09,128209.0,135.3903,135.42,134.7956,134.8848,128209.0
2018-06-13 14:30:00,136.08,136.3,135.59,136.26,202469.0,134.8749,135.093,134.3893,135.0533,202469.0
2018-06-13 14:40:00,136.28,136.36,135.93,135.99,101153.0,135.0731,135.1524,134.7262,134.7857,101153.0
2018-06-13 14:50:00,135.98,136.6,135.91,136.53,104737.0,134.7758,135.3903,134.7064,135.3209,104737.0
2018-06-13 15:00:00,136.54,136.88,136.54,136.71,90943.0,135.3308,135.6678,135.3308,135.4993,90943.0
2018-06-13 15:10:00,136.7,137.02,136.6,136.97,102993.0,135.4894,135.8066,135.3903,135.757,102993.0
2018-06-13 15:20:00,136.96,137.18,136.61,136.78,130004.0,135.7471,135.9652,135.4002,135.5687,130004.0
2018-06-13 15:30:00,136.77,136.8,136.45,136.57,148568.0,135.5588,135.5885,135.2416,135.3606,148568.0
2018-06-13 15:40:00,136.57,136.79,136.54,136.55,157461.0,135.3606,135.5786,135.3308,135.3407,157461.0
2018-06-13 15:50:00,136.52,136.64,136.4,136.46,312378.0,135.311,135.43,135.1921,135.2515,312378.0
2018-06-14 09:30:00,137.0,139.15,136.89,139.09,539538.0,135.7868,137.9177,135.6777,137.8583,539538.0
2018-06-14 09:40:00,139.08,139.28,138.46,138.92,199083.0,137.8483,138.0466,137.2338,137.6898,199083.0
2018-06-14 09:50:00,138.92,138.98,138.37,138.52,134965.0,137.6898,137.7492,137.1446,137.2933,134965.0
2018-06-14 10:00:00,138.52,139.29,138.52,139.21,173002.0,137.2933,138.0565,137.2933,137.9772,173002.0
2018-06-14 10:10:00,139.22,139.43,139.07,139.16,158188.0,137.9871,138.1952,137.8384,137.9276,158188.0
2018-06-14 10:20:00,139.15,139.49,139.09,139.49,145483.0,137.9177,138.2547,137.8583,138.2547,145483.0
2018-06-14 10:30:00,139.48,139.49,138.76,139.17,164447.0,138.2448,138.2547,137.5312,137.9375,164447.0
2018-06-14 10:40:00,139.15,139.41,139.07,139.32,128397.0,137.9177,138.1754,137.8384,138.0862,128397.0
2018-06-14 10:50:00,139.32,139.35,138.54,138.59,148606.0,138.0862,138.116,137.3131,137.3627,148606.0
2018-06-14 11:00:00,138.6,138.86,138.24,138.86,93551.0,137.3726,137.6303,137.0158,137.6303,93551.0
2018-06-14 11:10:00,138.85,139.09,138.8,138.95,79604.0,137.6204,137.8583,137.5708,137.7195,79604.0
2018-06-14 11:20:00,138.93,139.26,138.84,139.11,106013.0,137.6997,138.0267,137.6105,137.8781,106013.0
2018-06-14 11:30:00,139.12,139.74,139.12,139.69,118852.0,137.888,138.5025,137.888,138.4529,118852.0
2018-06-14 11:40:00,139.68,139.75,139.38,139.39,81328.0,138.443,138.5124,138.1457,138.1556,81328.0
2018-06-14 11:50:00,139.39,139.46,139.24,139.31,81759.0,138.1556,138.225,138.0069,138.0763,81759.0
2018-06-14 12:00:00,139.31,139.44,139.21,139.38,75013.0,138.0763,138.2052,137.9772,138.1457,75013.0
2018-06-14 12:10:00,139.39,139.51,139.27,139.31,75392.0,138.1556,138.2745,138.0367,138.0763,75392.0
2018-06-14 12:20:00,139.31,139.37,139.19,139.19,97991.0,138.0763,138.1358,137.9574,137.9574,97991.0
2018-06-14 12:30:00,139.2,139.25,139.05,139.08,60082.0,137.9673,138.0168,137.8186,137.8483,60082.0
2018-06-14 12:40:00,139.07,139.07,138.7,138.94,126347.0,137.8384,137.8384,137.4717,137.7096,126347.0
2018-06-14 12:50:00,138.96,139.06,138.84,138.92,125387.0,137.7294,137.8285,137.6105,137.6898,125387.0
2018-06-14 13:00:00,138.93,139.26,138.78,139.18,82508.0,137.6997,138.0267,137.551,137.9475,82508.0
2018-06-14 13:10:00,139.19,139.21,139.0,139.1,60987.0,137.9574,137.9772,137.7691,137.8682,60987.0
2018-06-14 13:20:00,139.12,139.32,139.09,139.27,43221.0,137.888,138.0862,137.8583,138.0367,43221.0
2018-06-14 13:30:00,139.26,139.34,139.22,139.26,40699.0,138.0267,138.106,137.9871,138.0267,40699.0
2018-06-14 13:40:00,139.27,139.41,139.22,139.38,57408.0,138.0367,138.1754,137.9871,138.1457,57408.0
2018-06-14 13:50:00,139.37,139.37,138.98,138.98,72841.0,138.1358,138.1358,137.7492,137.7492,72841.0
2018-06-14 14:00:00,138.99,139.13,138.95,139.03,49077.0,137.7591,137.8979,137.7195,137.7988,49077.0
2018-06-14 14:10:00,139.02,139.1,138.89,138.95,71967.0,137.7889,137.8682,137.66,137.7195,71967.0
2018-06-14 14:20:00,138.95,139.29,138.95,139.29,70305.0,137.7195,138.0565,137.7195,138.0565,70305.0
2018-06-14 14:30:00,139.26,139.29,139.01,139.04,73397.0,138.0267,138.0565,137.779,137.8087,73397.0
2018-06-14 14:40:00,139.04,139.2,138.99,138.99,51124.0,137.8087,137.9673,137.7591,137.7591,51124.0
2018-06-14 14:50:00,138.94,139.02,138.6,138.65,61038.0,137.7096,137.7889,137.3726,137.4222,61038.0
2018-06-14 15:00:00,138.65,138.7,138.44,138.54,89873.0,137.4222,137.4717,137.214,137.3131,89873.0
2018-06-14 15:10:00,138.57,138.69,138.55,138.69,114079.0,137.3429,137.4618,137.323,137.4618,114079.0
2018-06-14 15:20:00,138.69,138.96,138.69,138.88,128454.0,137.4618,137.7294,137.4618,137.6501,128454.0
2018-06-14 15:30:00,138.9,138.96,138.6,138.73,155484.0,137.6699,137.7294,137.3726,137.5014,155484.0
2018-06-14 15:40:00,138.73,138.97,138.71,138.74,242471.0,137.5014,137.7393,137.4816,137.5114,242471.0
2018-06-14 15:50:00,138.74,138.74,138.29,138.44,529282.0,137.5114,137.5114,137.0653,137.214,529282.0
2018-06-15 09:30:00,138.07,138.4,136.95,137.42,688759.0,136.8473,137.1744,135.7372,136.203,688759.0
2018-06-15 09:40:00,137.36,137.52,136.79,137.48,130718.0,136.1436,136.3022,135.5786,136.2625,130718.0
2018-06-15 09:50:00,137.5,138.01,137.5,137.87,100766.0,136.2823,136.7878,136.2823,136.6491,100766.0
2018-06-15 10:00:00,137.88,138.05,137.7,137.97,106416.0,136.659,136.8275,136.4806,136.7482,106416.0
2018-06-15 10:10:00,137.94,138.52,137.93,138.51,103616.0,136.7184,137.2933,136.7085,137.2834,103616.0
2018-06-15 10:20:00,138.53,138.78,138.43,138.59,89197.0,137.3032,137.551,137.2041,137.3627,89197.0
2018-06-15 10:30:00,138.57,138.64,138.3,138.41,73639.0,137.3429,137.4122,137.0753,137.1843,73639.0
2018-06-15 10:40:00,138.42,138.72,138.4,138.7,83552.0,137.1942,137.4915,137.1744,137.4717,83552.0
2018-06-15 10:50:00,138.72,138.82,138.5,138.54,91472.0,137.4915,137.5906,137.2735,137.3131,91472.0
2018-06-15 11:00:00,138.58,138.67,138.13,138.28,80820.0,137.3528,137.442,136.9068,137.0554,80820.0
2018-06-15 11:10:00,138.25,138.49,138.19,138.43,107647.0,137.0257,137.2636,136.9662,137.2041,107647.0
2018-06-15 11:20:00,138.42,138.54,138.34,138.34,33436.0,137.1942,137.3131,137.1149,137.1149,33436.0
2018-06-15 11:30:00,138.34,138.39,138.02,138.13,55684.0,137.1149,137.1645,136.7977,136.9068,55684.0
2018-06-15 11:40:00,138.14,138.29,138.13,138.25,39242.0,136.9167,137.0653,136.9068,137.0257,39242.0
2018-06-15 11:50:00,138.25,138.52,138.24,138.5,46756.0,137.0257,137.2933,137.0158,137.2735,46756.0
2018-06-15 12:00:00,138.5,138.59,138.42,138.48,55812.0,137.2735,137.3627,137.1942,137.2537,55812.0
2018-06-15 12:10:00,138.48,138.54,138.36,138.51,39289.0,137.2537,137.3131,137.1347,137.2834,39289.0
2018-06-15 12:20:00,138.49,138.55,138.43,138.49,50304.0,137.2636,137.323,137.2041,137.2636,50304.0
2018-06-15 12:30:00,138.51,138.55,138.46,138.52,34963.0,137.2834,137.323,137.2338,137.2933,34963.0
2018-06-15 12:40:00,138.51,138.54,138.38,138.51,65366.0,137.2834,137.3131,137.1545,137.2834,65366.0
2018-06-15 12:50:00,138.5,138.59,138.38,138.53,42099.0,137.2735,137.3627,137.1545,137.3032,42099.0
2018-06-15 13:00:00,138.53,138.57,138.39,138.46,55049.0,137.3032,137.3429,137.1645,137.2338,55049.0
2018-06-15 13:10:00,138.49,138.5,138.42,138.45,37842.0,137.2636,137.2735,137.1942,137.2239,37842.0
2018-06-15 13:20:00,138.47,138.51,138.43,138.49,34612.0,137.2437,137.2834,137.2041,137.2636,34612.0
2018-06-15 13:30:00,138.49,138.57,138.44,138.57,35132.0,137.2636,137.3429,137.214,137.3429,35132.0
2018-06-15 13:40:00,138.57,138.79,138.57,138.59,63632.0,137.3429,137.5609,137.3429,137.3627,63632.0
2018-06-15 13:50:00,138.58,138.74,138.57,138.67,39479.0,137.3528,137.5114,137.3429,137.442,39479.0
2018-06-15 14:00:00,138.69,138.73,138.52,138.65,39812.0,137.4618,137.5014,137.2933,137.4222,39812.0
2018-06-15 14:10:00,138.65,138.68,138.58,138.66,48634.0,137.4222,137.4519,137.3528,137.4321,48634.0
2018-06-15 14:20:00,138.67,138.95,138.65,138.88,76590.0,137.442,137.7195,137.4222,137.6501,76590.0
2018-06-15 14:30:00,138.87,138.91,138.71,138.72,74067.0,137.6402,137.6798,137.4816,137.4915,74067.0
2018-06-15 14:40:00,138.73,138.76,138.59,138.59,81628.0,137.5014,137.5312,137.3627,137.3627,81628.0
2018-06-15 14:50:00,138.59,138.84,138.59,138.78,91992.0,137.3627,137.6105,137.3627,137.551,91992.0
2018-06-15 15:00:00,138.78,138.79,138.56,138.56,74383.0,137.551,137.5609,137.3329,137.3329,74383.0
2018-06-15 15:10:00,138.56,138.65,138.42,138.42,85985.0,137.3329,137.4222,137.1942,137.1942,85985.0
2018-06-15 15:20:00,138.42,138.53,138.38,138.53,157713.0,137.1942,137.3032,137.1545,137.3032,157713.0
2018-06-15 15:30:00,138.5,138.67,138.5,138.66,125168.0,137.2735,137.442,137.2735,137.4321,125168.0
2018-06-15 15:40:00,138.67,138.67,138.43,138.64,229584.0,137.442,137.442,137.2041,137.4122,229584.0
2018-06-15 15:50:00,138.66,138.7,138.26,138.41,238868.0,137.4321,137.4717,137.0356,137.1843,238868.0
2018-06-18 09:30:00,137.01,137.68,136.91,137.68,318040.0,135.7967,136.4607,135.6976,136.4607,318040.0
2018-06-18 09:40:00,137.68,138.41,137.43,138.2,124030.0,136.4607,137.1843,136.213,136.9761,124030.0
2018-06-18 09:50:00,138.22,138.6,137.9,137.9,112261.0,136.996,137.3726,136.6788,136.6788,112261.0
2018-06-18 10:00:00,137.9,138.29,137.64,138.18,89442.0,136.6788,137.0653,136.4211,136.9563,89442.0
2018-06-18 10:10:00,138.15,138.53,138.05,138.42,76901.0,136.9266,137.3032,136.8275,137.1942,76901.0
2018-06-18 10:20:00,138.43,138.7,138.33,138.33,114091.0,137.2041,137.4717,137.105,137.105,114091.0
2018-06-18 10:30:00,138.33,138.68,138.27,138.61,68338.0,137.105,137.4519,137.0455,137.3825,68338.0
2018-06-18 10:40:00,138.7,139.08,138.64,139.03,96465.0,137.4717,137.8483,137.4122,137.7988,96465.0
2018-06-18 10:50:00,139.04,139.12,138.85,138.96,78164.0,137.8087,137.888,137.6204,137.7294,78164.0
2018-06-18 11:00:00,138.96,139.32,138.94,139.16,66040.0,137.7294,138.0862,137.7096,137.9276,66040.0
2018-06-18 11:10:00,139.18,139.29,138.98,139.03,61612.0,137.9475,138.0565,137.7492,137.7988,61612.0
2018-06-18 11:20:00,139.01,139.05,138.88,138.97,43842.0,137.779,137.8186,137.6501,137.7393,43842.0
2018-06-18 11:30:00,138.97,139.07,138.83,139.01,87330.0,137.7393,137.8384,137.6006,137.779,87330.0
2018-06-18 11:40:00,139.0,139.33,139.0,139.28,68612.0,137.7691,138.0961,137.7691,138.0466,68612.0
2018-06-18 11:50:00,139.33,139.34,138.99,139.0,56309.0,138.0961,138.106,137.7591,137.7691,56309.0
2018-06-18 12:00:00,138.98,139.28,138.98,139.26,50531.0,137.7492,138.0466,137.7492,138.0267,50531.0
2018-06-18 12:10:00,139.25,139.5,139.2,139.37,56495.0,138.0168,138.2646,137.9673,138.1358,56495.0
2018-06-18 12:20:00,139.39,139.39,139.2,139.32,28801.0,138.1556,138.1556,137.9673,138.0862,28801.0
2018-06-18 12:30:00,139.3,139.35,139.22,139.27,29763.0,138.0664,138.116,137.9871,138.0367,29763.0
2018-06-18 12:40:00,139.28,139.33,139.23,139.25,24023.0,138.0466,138.0961,137.997,138.0168,24023.0
2018-06-18 12:50:00,139.27,139.34,139.16,139.31,33733.0,138.0367,138.106,137.9276,138.0763,33733.0
2018-06-18 13:00:00,139.31,139.43,139.31,139.4,28523.0,138.0763,138.1952,138.0763,138.1655,28523.0
2018-06-18 13:10:00,139.4,139.52,139.4,139.42,33167.0,138.1655,138.2844,138.1655,138.1853,33167.0
2018-06-18 13:20:00,139.45,139.75,139.45,139.7,43870.0,138.2151,138.5124,138.2151,138.4629,43870.0
2018-06-18 13:30:00,139.7,139.84,139.67,139.68,65058.0,138.4629,138.6016,138.4331,138.443,65058.0
2018-06-18 13:40:00,139.68,139.94,139.67,139.84,64664.0,138.443,138.7007,138.4331,138.6016,64664.0
2018-06-18 13:50:00,139.84,139.86,139.67,139.74,42886.0,138.6016,138.6214,138.4331,138.5025,42886.0
2018-06-18 14:00:00,139.74,139.83,139.57,139.79,35225.0,138.5025,138.5917,138.334,138.5521,35225.0
2018-06-18 14:10:00,139.78,139.87,139.7,139.79,25254.0,138.5421,138.6313,138.4629,138.5521,25254.0
2018-06-18 14:20:00,139.79,139.9,139.71,139.81,35304.0,138.5521,138.6611,138.4728,138.5719,35304.0
2018-06-18 14:30:00,139.81,139.89,139.79,139.82,26602.0,138.5719,138.6512,138.5521,138.5818,26602.0
2018-06-18 14:40:00,139.81,139.93,139.81,139.83,34615.0,138.5719,138.6908,138.5719,138.5917,34615.0
2018-06-18 14:50:00,139.83,139.93,139.8,139.87,49334.0,138.5917,138.6908,138.562,138.6313,49334.0
2018-06-18 15:00:00,139.86,140.0,139.82,139.94,62963.0,138.6214,138.7602,138.5818,138.7007,62963.0
2018-06-18 15:10:00,139.94,140.0,139.91,139.98,35411.0,138.7007,138.7602,138.671,138.7404,35411.0
2018-06-18 15:20:00,139.98,140.19,139.97,140.0,167873.0,138.7404,138.9485,138.7305,138.7602,167873.0
2018-06-18 15:30:00,140.0,140.1,139.76,139.86,85242.0,138.7602,138.8593,138.5223,138.6214,85242.0
2018-06-18 15:40:00,139.81,140.03,139.72,139.96,97979.0,138.5719,138.7899,138.4827,138.7206,97979.0
2018-06-18 15:50:00,139.95,139.99,139.73,139.81,242943.0,138.7106,138.7503,138.4926,138.5719,242943.0
2018-06-19 09:30:00,138.08,138.35,137.67,138.17,386062.0,136.8572,137.1248,136.4508,136.9464,386062.0
2018-06-19 09:40:00,138.17,138.89,138.08,138.79,128614.0,136.9464,137.66,136.8572,137.5609,128614.0
2018-06-19 09:50:00,138.82,138.9,138.16,138.37,103900.0,137.5906,137.6699,136.9365,137.1446,103900.0
2018-06-19 10:00:00,138.34,138.39,137.76,138.09,175352.0,137.1149,137.1645,136.54,136.8671,175352.0
2018-06-19 10:10:00,138.08,138.27,137.93,138.1,108987.0,136.8572,137.0455,136.7085,136.877,108987.0
2018-06-19 10:20:00,138.08,138.11,137.52,137.6,185807.0,136.8572,136.8869,136.3022,136.3814,185807.0
2018-06-19 10:30:00,137.55,137.86,137.23,137.72,185496.0,136.3319,136.6391,136.0147,136.5004,185496.0
2018-06-19 10:40:00,137.75,138.46,137.55,138.28,129534.0,136.5301,137.2338,136.3319,137.0554,129534.0
2018-06-19 10:50:00,138.3,138.59,138.18,138.48,88802.0,137.0753,137.3627,136.9563,137.2537,88802.0
2018-06-19 11:00:00,138.5,138.59,138.33,138.54,58121.0,137.2735,137.3627,137.105,137.3131,58121.0
2018-06-19 11:10:00,138.59,138.96,138.48,138.9,78430.0,137.3627,137.7294,137.2537,137.6699,78430.0
2018-06-19 11:20:00,138.9,139.0,138.73,138.89,50403.0,137.6699,137.7691,137.5014,137.66,50403.0
2018-06-19 11:30:00,138.91,139.12,138.75,138.89,92046.0,137.6798,137.888,137.5213,137.66,92046.0
2018-06-19 11:40:00,138.86,139.08,138.77,139.05,43235.0,137.6303,137.8483,137.5411,137.8186,43235.0
2018-06-19 11:50:00,139.05,139.34,139.04,139.12,49814.0,137.8186,138.106,137.8087,137.888,49814.0
2018-06-19 12:00:00,139.15,139.18,139.01,139.16,47492.0,137.9177,137.9475,137.779,137.9276,47492.0
2018-06-19 12:10:00,139.16,139.28,139.05,139.22,82861.0,137.9276,138.0466,137.8186,137.9871,82861.0
2018-06-19 12:20:00,139.21,139.55,139.16,139.53,61732.0,137.9772,138.3142,137.9276,138.2944,61732.0
2018-06-19 12:30:00,139.54,139.58,139.23,139.28,45646.0,138.3043,138.3439,137.997,138.0466,45646.0
2018-06-19 12:40:00,139.29,139.35,139.14,139.3,35362.0,138.0565,138.116,137.9078,138.0664,35362.0
2018-06-19 12:50:00,139.26,139.44,139.22,139.43,45039.0,138.0267,138.2052,137.9871,138.1952,45039.0
2018-06-19 13:00:00,139.43,139.5,139.21,139.21,34663.0,138.1952,138.2646,137.9772,137.9772,34663.0
2018-06-19 13:10:00,139.21,139.38,139.15,139.25,38030.0,137.9772,138.1457,137.9177,138.0168,38030.0
2018-06-19 13:20:00,139.24,139.32,139.09,139.16,29595.0,138.0069,138.0862,137.8583,137.9276,29595.0
2018-06-19 13:30:00,139.16,139.32,138.99,139.31,33212.0,137.9276,138.0862,137.7591,138.0763,33212.0
2018-06-19 13:40:00,139.3,139.47,139.23,139.43,33651.0,138.0664,138.2349,137.997,138.1952,33651.0
2018-06-19 13:50:00,139.45,139.53,139.29,139.38,36585.0,138.2151,138.2944,138.0565,138.1457,36585.0
2018-06-19 14:00:00,139.39,139.55,139.38,139.53,27523.0,138.1556,138.3142,138.1457,138.2944,27523.0
2018-06-19 14:10:00,139.53,139.64,139.42,139.56,27591.0,138.2944,138.4034,138.1853,138.3241,27591.0
2018-06-19 14:20:00,139.56,139.63,139.47,139.56,34711.0,138.3241,138.3935,138.2349,138.3241,34711.0
2018-06-19 14:30:00,139.56,139.71,139.54,139.63,27959.0,138.3241,138.4728,138.3043,138.3935,27959.0
2018-06-19 14:40:00,139.64,139.67,139.49,139.55,33425.0,138.4034,138.4331,138.2547,138.3142,33425.0
2018-06-19 14:50:00,139.55,139.66,139.47,139.58,33489.0,138.3142,138.4232,138.2349,138.3439,33489.0
2018-06-19 15:00:00,139.56,139.6,139.35,139.41,30301.0,138.3241,138.3637,138.116,138.1754,30301.0
2018-06-19 15:10:00,139.39,139.41,139.18,139.21,51604.0,138.1556,138.1754,137.9475,137.9772,51604.0
2018-06-19 15:20:00,139.2,139.27,139.08,139.1,65790.0,137.9673,138.0367,137.8483,137.8682,65790.0
2018-06-19 15:30:00,139.11,139.26,139.03,139.22,72427.0,137.8781,138.0267,137.7988,137.9871,72427.0
2018-06-19 15:40:00,139.23,139.4,139.18,139.22,78928.0,137.997,138.1655,137.9475,137.9871,78928.0
2018-06-19 15:50:00,139.23,139.57,139.23,139.52,157463.0,137.997,138.334,137.997,138.2844,157463.0
2018-06-20 09:30:00,140.0,140.96,139.76,140.8,245424.0,138.7602,139.7117,138.5223,139.5531,245424.0
2018-06-20 09:40:00,140.83,141.41,140.71,140.96,136997.0,139.5828,140.1577,139.4639,139.7117,136997.0
2018-06-20 09:50:00,140.96,141.75,140.95,141.65,189448.0,139.7117,140.4947,139.7018,140.3956,189448.0
2018-06-20 10:00:00,141.66,142.12,141.54,141.57,144876.0,140.4055,140.8614,140.2866,140.3163,144876.0
2018-06-20 10:10:00,141.54,141.64,140.96,141.07,165223.0,140.2866,140.3857,139.7117,139.8207,165223.0
2018-06-20 10:20:00,141.06,141.14,140.17,140.17,99356.0,139.8108,139.8901,138.9287,138.9287,99356.0
2018-06-20 10:30:00,140.17,140.33,140.17,140.25,143345.0,138.9287,139.0873,138.9287,139.008,143345.0
2018-06-20 10:40:00,140.27,140.29,139.97,140.02,88644.0,139.0278,139.0476,138.7305,138.78,88644.0
2018-06-20 10:50:00,140.01,140.27,140.01,140.05,73852.0,138.7701,139.0278,138.7701,138.8098,73852.0
2018-06-20 11:00:00,140.08,140.12,139.9,140.0,75270.0,138.8395,138.8791,138.6611,138.7602,75270.0
2018-06-20 11:10:00,140.0,140.07,139.83,139.9,77491.0,138.7602,138.8296,138.5917,138.6611,77491.0
2018-06-20 11:20:00,139.93,140.14,139.87,139.97,60830.0,138.6908,138.899,138.6313,138.7305,60830.0
2018-06-20 11:30:00,139.97,140.01,139.66,139.84,77672.0,138.7305,138.7701,138.4232,138.6016,77672.0
2018-06-20 11:40:00,139.83,139.94,139.71,139.78,60148.0,138.5917,138.7007,138.4728,138.5421,60148.0
2018-06-20 11:50:00,139.81,139.83,139.65,139.75,57940.0,138.5719,138.5917,138.4133,138.5124,57940.0
2018-06-20 12:00:00,139.77,139.94,139.75,139.82,54220.0,138.5322,138.7007,138.5124,138.5818,54220.0
2018-06-20 12:10:00,139.82,139.85,139.7,139.74,71958.0,138.5818,138.6115,138.4629,138.5025,71958.0
2018-06-20 12:20:00,139.74,139.74,139.5,139.62,71178.0,138.5025,138.5025,138.2646,138.3836,71178.0
2018-06-20 12:30:00,139.63,139.69,139.55,139.67,52257.0,138.3935,138.4529,138.3142,138.4331,52257.0
2018-06-20 12:40:00,139.65,139.84,139.61,139.83,53712.0,138.4133,138.6016,138.3736,138.5917,53712.0
2018-06-20 12:50:00,139.83,139.86,139.6,139.64,31954.0,138.5917,138.6214,138.3637,138.4034,31954.0
2018-06-20 13:00:00,139.64,139.79,139.62,139.71,37780.0,138.4034,138.5521,138.3836,138.4728,37780.0
2018-06-20 13:10:00,139.69,139.73,139.61,139.68,34767.0,138.4529,138.4926,138.3736,138.443,34767.0
2018-06-20 13:20:00,139.67,139.85,139.56,139.63,53633.0,138.4331,138.6115,138.3241,138.3935,53633.0
2018-06-20 13:30:00,139.64,139.89,139.62,139.83,55635.0,138.4034,138.6512,138.3836,138.5917,55635.0
2018-06-20 13:40:00,139.83,139.92,139.78,139.91,34075.0,138.5917,138.6809,138.5421,138.671,34075.0
2018-06-20 13:50:00,139.91,140.1,139.9,140.05,47577.0,138.671,138.8593,138.6611,138.8098,47577.0
2018-06-20 14:00:00,140.06,140.07,139.78,139.86,58949.0,138.8197,138.8296,138.5421,138.6214,58949.0
2018-06-20 14:10:00,139.87,140.11,139.83,139.97,58213.0,138.6313,138.8692,138.5917,138.7305,58213.0
2018-06-20 14:20:00,139.96,140.01,139.72,139.76,50164.0,138.7206,138.7701,138.4827,138.5223,50164.0
2018-06-20 14:30:00,139.75,139.81,139.6,139.69,54401.0,138.5124,138.5719,138.3637,138.4529,54401.0
2018-06-20 14:40:00,139.69,139.79,139.64,139.69,43316.0,138.4529,138.5521,138.4034,138.4529,43316.0
2018-06-20 14:50:00,139.69,139.75,139.22,139.24,88612.0,138.4529,138.5124,137.9871,138.0069,88612.0
2018-06-20 15:00:00,139.23,139.32,138.95,139.22,130218.0,137.997,138.0862,137.7195,137.9871,130218.0
2018-06-20 15:10:00,139.21,139.21,138.96,138.99,112308.0,137.9772,137.9772,137.7294,137.7591,112308.0
2018-06-20 15:20:00,138.98,139.41,138.95,139.34,90143.0,137.7492,138.1754,137.7195,138.106,90143.0
2018-06-20 15:30:00,139.34,139.37,139.0,139.06,117870.0,138.106,138.1358,137.7691,137.8285,117870.0
2018-06-20 15:40:00,139.06,139.25,138.96,139.04,179628.0,137.8285,138.0168,137.7294,137.8087,179628.0
2018-06-20 15:50:00,139.04,139.08,138.82,139.0,368897.0,137.8087,137.8483,137.5906,137.7691,368897.0
2018-06-21 09:30:00,139.07,140.06,139.01,139.35,241539.0,137.8384,138.8197,137.779,138.116,241539.0
2018-06-21 09:40:00,139.34,139.53,138.77,139.06,119953.0,138.106,138.2944,137.5411,137.8285,119953.0
2018-06-21 09:50:00,139.03,139.09,138.58,138.64,106676.0,137.7988,137.8583,137.3528,137.4122,106676.0
2018-06-21 10:00:00,138.62,138.7,137.4,137.41,158836.0,137.3924,137.4717,136.1832,136.1931,158836.0
2018-06-21 10:10:00,137.4,138.3,137.23,137.23,132578.0,136.1832,137.0753,136.0147,136.0147,132578.0
2018-06-21 10:20:00,137.26,138.04,137.12,138.04,124899.0,136.0445,136.8176,135.9057,136.8176,124899.0
2018-06-21 10:30:00,137.99,138.35,137.52,137.66,90741.0,136.768,137.1248,136.3022,136.4409,90741.0
2018-06-21 10:40:00,137.66,138.0,137.58,137.88,73045.0,136.4409,136.7779,136.3616,136.659,73045.0
2018-06-21 10:50:00,137.88,138.74,137.87,138.72,100038.0,136.659,137.5114,136.6491,137.4915,100038.0
2018-06-21 11:00:00,138.65,138.76,138.38,138.67,77472.0,137.4222,137.5312,137.1545,137.442,77472.0
2018-06-21 11:10:00,138.67,138.83,138.5,138.75,53014.0,137.442,137.6006,137.2735,137.5213,53014.0
2018-06-21 11:20:00,138.75,138.77,138.5,138.51,51869.0,137.5213,137.5411,137.2735,137.2834,51869.0
2018-06-21 11:30:00,138.53,138.8,138.5,138.8,62757.0,137.3032,137.5708,137.2735,137.5708,62757.0
2018-06-21 11:40:00,138.8,139.0,138.71,138.99,39602.0,137.5708,137.7691,137.4816,137.7591,39602.0
2018-06-21 11:50:00,138.99,139.1,138.7,138.73,43692.0,137.7591,137.8682,137.4717,137.5014,43692.0
2018-06-21 12:00:00,138.7,138.78,138.26,138.32,27226.0,137.4717,137.551,137.0356,137.0951,27226.0
2018-06-21 12:10:00,138.36,138.49,138.31,138.49,42202.0,137.1347,137.2636,137.0852,137.2636,42202.0
2018-06-21 12:20:00,138.48,138.52,138.09,138.17,46560.0,137.2537,137.2933,136.8671,136.9464,46560.0
2018-06-21 12:30:00,138.16,138.21,137.79,137.83,59013.0,136.9365,136.986,136.5698,136.6094,59013.0
2018-06-21 12:40:00,137.8,138.11,137.75,138.09,64574.0,136.5797,136.8869,136.5301,136.8671,64574.0
2018-06-21 12:50:00,138.05,138.19,137.91,137.92,43951.0,136.8275,136.9662,136.6887,136.6986,43951.0
2018-06-21 13:00:00,137.93,138.23,137.91,138.23,30258.0,136.7085,137.0059,136.6887,137.0059,30258.0
2018-06-21 13:10:00,138.23,138.32,138.21,138.3,27830.0,137.0059,137.0951,136.986,137.0753,27830.0
2018-06-21 13:20:00,138.33,138.51,138.24,138.28,27068.0,137.105,137.2834,137.0158,137.0554,27068.0
2018-06-21 13:30:00,138.3,138.32,138.05,138.16,38256.0,137.0753,137.0951,136.8275,136.9365,38256.0
2018-06-21 13:40:00,138.15,138.21,137.94,138.16,25386.0,136.9266,136.986,136.7184,136.9365,25386.0
2018-06-21 13:50:00,138.15,138.15,137.97,138.14,27671.0,136.9266,136.9266,136.7482,136.9167,27671.0
2018-06-21 14:00:00,138.11,138.33,138.03,138.25,44218.0,136.8869,137.105,136.8076,137.0257,44218.0
2018-06-21 14:10:00,138.26,138.35,138.24,138.25,32053.0,137.0356,137.1248,137.0158,137.0257,32053.0
2018-06-21 14:20:00,138.25,138.43,138.23,138.25,37810.0,137.0257,137.2041,137.0059,137.0257,37810.0
2018-06-21 14:30:00,138.27,138.39,138.18,138.27,27332.0,137.0455,137.1645,136.9563,137.0455,27332.0
2018-06-21 14:40:00,138.27,138.32,138.18,138.31,35143.0,137.0455,137.0951,136.9563,137.0852,35143.0
2018-06-21 14:50:00,138.29,138.32,138.14,138.17,38744.0,137.0653,137.0951,136.9167,136.9464,38744.0
2018-06-21 15:00:00,138.12,138.3,138.03,138.1,61046.0,136.8968,137.0753,136.8076,136.877,61046.0
2018-06-21 15:10:00,138.1,138.2,137.98,138.11,41453.0,136.877,136.9761,136.7581,136.8869,41453.0
2018-06-21 15:20:00,138.12,138.23,137.81,138.08,47928.0,136.8968,137.0059,136.5896,136.8572,47928.0
2018-06-21 15:30:00,138.08,138.13,137.85,137.98,59347.0,136.8572,136.9068,136.6292,136.7581,59347.0
2018-06-21 15:40:00,137.97,138.05,137.74,138.03,106543.0,136.7482,136.8275,136.5202,136.8076,106543.0
2018-06-21 15:50:00,138.01,138.19,137.87,137.87,205908.0,136.7878,136.9662,136.6491,136.6491,205908.0
2018-06-22 09:30:00,137.26,137.3,135.09,135.36,337458.0,136.0445,136.0841,133.8937,134.1613,337458.0
2018-06-22 09:40:00,135.32,135.35,134.45,135.03,276925.0,134.1216,134.1514,133.2593,133.8342,276925.0
2018-06-22 09:50:00,135.03,135.69,135.0,135.11,240977.0,133.8342,134.4884,133.8045,133.9135,240977.0
2018-06-22 10:00:00,135.05,135.34,134.83,135.07,306037.0,133.854,134.1415,133.636,133.8739,306037.0
2018-06-22 10:10:00,135.1,135.25,134.88,134.91,126070.0,133.9036,134.0523,133.6855,133.7153,126070.0
2018-06-22 10:20:00,134.91,134.98,134.25,134.38,142649.0,133.7153,133.7847,133.0611,133.19,142649.0
2018-06-22 10:30:00,134.38,134.55,133.95,134.02,262719.0,133.19,133.3585,132.7638,132.8332,262719.0
2018-06-22 10:40:00,134.0,134.45,133.95,134.08,368983.0,132.8133,133.2593,132.7638,132.8926,368983.0
2018-06-22 10:50:00,134.08,134.41,134.01,134.21,133391.0,132.8926,133.2197,132.8232,133.0215,133391.0
2018-06-22 11:00:00,134.23,135.0,134.16,134.83,144643.0,133.0413,133.8045,132.9719,133.636,144643.0
2018-06-22 11:10:00,134.88,135.0,134.75,134.76,139504.0,133.6855,133.8045,133.5567,133.5666,139504.0
2018-06-22 11:20:00,134.73,134.83,134.55,134.58,133977.0,133.5369,133.636,133.3585,133.3882,133977.0
2018-06-22 11:30:00,134.6,134.62,134.45,134.5,146163.0,133.408,133.4278,133.2593,133.3089,146163.0
2018-06-22 11:40:00,134.49,135.0,134.46,134.89,115628.0,133.299,133.8045,133.2693,133.6954,115628.0
2018-06-22 11:50:00,134.88,135.03,134.84,134.94,64057.0,133.6855,133.8342,133.6459,133.745,64057.0
2018-06-22 12:00:00,134.95,135.01,134.86,135.0,76305.0,133.7549,133.8144,133.6657,133.8045,76305.0
2018-06-22 12:10:00,135.0,135.33,134.99,135.05,71321.0,133.8045,134.1316,133.7946,133.854,71321.0
2018-06-22 12:20:00,135.05,135.25,134.99,135.23,83072.0,133.854,134.0523,133.7946,134.0324,83072.0
2018-06-22 12:30:00,135.22,135.25,134.97,135.02,71601.0,134.0225,134.0523,133.7747,133.8243,71601.0
2018-06-22 12:40:00,135.0,135.25,134.94,135.19,70805.0,133.8045,134.0523,133.745,133.9928,70805.0
2018-06-22 12:50:00,135.19,135.43,135.06,135.43,73917.0,133.9928,134.2307,133.8639,134.2307,73917.0
2018-06-22 13:00:00,135.44,135.89,135.38,135.81,51831.0,134.2406,134.6866,134.1811,134.6073,51831.0
2018-06-22 13:10:00,135.81,136.03,135.8,135.94,61758.0,134.6073,134.8254,134.5974,134.7362,61758.0
2018-06-22 13:20:00,135.93,136.2,135.91,136.1,66598.0,134.7262,134.9938,134.7064,134.8947,66598.0
2018-06-22 13:30:00,136.08,136.31,135.98,136.24,39652.0,134.8749,135.1029,134.7758,135.0335,39652.0
2018-06-22 13:40:00,136.22,136.31,136.03,136.04,35228.0,135.0137,135.1029,134.8254,134.8353,35228.0
2018-06-22 13:50:00,136.04,136.15,135.94,136.0,52287.0,134.8353,134.9443,134.7362,134.7956,52287.0
2018-06-22 14:00:00,136.0,136.1,135.98,136.0,42783.0,134.7956,134.8947,134.7758,134.7956,42783.0
2018-06-22 14:10:00,136.01,136.03,135.86,135.86,63711.0,134.8055,134.8254,134.6569,134.6569,63711.0
2018-06-22 14:20:00,135.87,135.95,135.63,135.64,81992.0,134.6668,134.7461,134.4289,134.4388,81992.0
2018-06-22 14:30:00,135.65,135.77,135.46,135.56,90125.0,134.4487,134.5677,134.2604,134.3595,90125.0
2018-06-22 14:40:00,135.56,135.94,135.54,135.87,85604.0,134.3595,134.7362,134.3397,134.6668,85604.0
2018-06-22 14:50:00,135.9,135.93,135.82,135.82,51988.0,134.6965,134.7262,134.6172,134.6172,51988.0
2018-06-22 15:00:00,135.82,135.85,135.68,135.76,59525.0,134.6172,134.6469,134.4785,134.5577,59525.0
2018-06-22 15:10:00,135.77,135.92,135.68,135.68,67330.0,134.5677,134.7163,134.4785,134.4785,67330.0
2018-06-22 15:20:00,135.69,135.71,135.55,135.6,97387.0,134.4884,134.5082,134.3496,134.3992,97387.0
2018-06-22 15:30:00,135.59,135.6,135.26,135.26,161024.0,134.3893,134.3992,134.0622,134.0622,161024.0
2018-06-22 15:40:00,135.29,135.62,135.28,135.54,203794.0,134.0919,134.419,134.082,134.3397,203794.0
2018-06-22 15:50:00,135.53,135.61,134.82,135.01,511488.0,134.3298,134.4091,133.6261,133.8144,511488.0
2018-06-25 09:30:00,134.24,134.89,132.4,132.41,273462.0,133.0512,133.6954,131.2275,131.2374,273462.0
2018-06-25 09:40:00,132.39,132.93,132.21,132.3,150348.0,131.2176,131.7528,131.0392,131.1284,150348.0
2018-06-25 09:50:00,132.3,133.67,132.24,133.57,154989.0,131.1284,132.4863,131.0689,132.3871,154989.0
2018-06-25 10:00:00,133.54,133.73,133.05,133.09,120239.0,132.3574,132.5457,131.8717,131.9114,120239.0
2018-06-25 10:10:00,133.06,133.06,132.53,132.78,156981.0,131.8817,131.8817,131.3563,131.6041,156981.0
2018-06-25 10:20:00,132.73,133.45,132.61,133.39,134227.0,131.5546,132.2682,131.4356,132.2087,134227.0
2018-06-25 10:30:00,133.39,133.92,133.16,133.51,98850.0,132.2087,132.734,131.9808,132.3277,98850.0
2018-06-25 10:40:00,133.54,134.22,133.33,134.22,140578.0,132.3574,133.0314,132.1493,133.0314,140578.0
2018-06-25 10:50:00,134.21,134.21,132.89,132.99,141123.0,133.0215,133.0215,131.7132,131.8123,141123.0
2018-06-25 11:00:00,133.06,133.46,133.0,133.29,89849.0,131.8817,132.2781,131.8222,132.1096,89849.0
2018-06-25 11:10:00,133.26,133.45,133.06,133.06,82407.0,132.0799,132.2682,131.8817,131.8817,82407.0
2018-06-25 11:20:00,133.09,133.2,132.86,132.91,91976.0,131.9114,132.0204,131.6834,131.733,91976.0
2018-06-25 11:30:00,132.92,133.01,132.61,132.67,58907.0,131.7429,131.8321,131.4356,131.4951,58907.0
2018-06-25 11:40:00,132.64,132.98,132.64,132.89,114237.0,131.4654,131.8024,131.4654,131.7132,114237.0
2018-06-25 11:50:00,132.87,133.18,132.82,132.91,97864.0,131.6933,132.0006,131.6438,131.733,97864.0
2018-06-25 12:00:00,132.93,132.96,132.07,132.11,99981.0,131.7528,131.7825,130.9004,130.9401,99981.0
2018-06-25 12:10:00,132.11,132.26,131.67,132.03,118535.0,130.9401,131.0887,130.504,130.8608,118535.0
2018-06-25 12:20:00,132.0,132.57,131.95,132.46,89966.0,130.831,131.396,130.7815,131.287,89966.0
2018-06-25 12:30:00,132.44,132.57,132.08,132.29,59980.0,131.2671,131.396,130.9103,131.1185,59980.0
2018-06-25 12:40:00,132.27,132.46,132.12,132.2,97380.0,131.0987,131.287,130.95,131.0293,97380.0
2018-06-25 12:50:00,132.23,132.56,131.9,132.54,94117.0,131.059,131.3861,130.7319,131.3663,94117.0
2018-06-25 13:00:00,132.51,132.56,132.25,132.47,59683.0,131.3365,131.3861,131.0788,131.2969,59683.0
2018-06-25 13:10:00,132.5,132.51,131.96,132.04,61120.0,131.3266,131.3365,130.7914,130.8707,61120.0
2018-06-25 13:20:00,132.03,132.44,131.92,132.42,64068.0,130.8608,131.2671,130.7518,131.2473,64068.0
2018-06-25 13:30:00,132.4,133.54,132.37,133.54,131654.0,131.2275,132.3574,131.1978,132.3574,131654.0
2018-06-25 13:40:00,133.54,133.7,133.44,133.63,104584.0,132.3574,132.516,132.2583,132.4466,104584.0
2018-06-25 13:50:00,133.61,133.61,133.1,133.18,90599.0,132.4268,132.4268,131.9213,132.0006,90599.0
2018-06-25 14:00:00,133.15,133.26,133.06,133.11,109509.0,131.9709,132.0799,131.8817,131.9312,109509.0
2018-06-25 14:10:00,133.12,133.19,133.02,133.08,77012.0,131.9411,132.0105,131.842,131.9015,77012.0
2018-06-25 14:20:00,133.09,133.16,132.93,133.09,60621.0,131.9114,131.9808,131.7528,131.9114,60621.0
2018-06-25 14:30:00,133.06,133.1,132.55,132.55,80148.0,131.8817,131.9213,131.3762,131.3762,80148.0
2018-06-25 14:40:00,132.55,132.57,132.35,132.43,87706.0,131.3762,131.396,131.1779,131.2572,87706.0
2018-06-25 14:50:00,132.4,132.55,132.15,132.52,80473.0,131.2275,131.3762,130.9797,131.3464,80473.0
2018-06-25 15:00:00,132.5,132.74,132.43,132.58,118123.0,131.3266,131.5645,131.2572,131.4059,118123.0
2018-06-25 15:10:00,132.55,132.94,132.39,132.62,112486.0,131.3762,131.7627,131.2176,131.4456,112486.0
2018-06-25 15:20:00,132.62,133.06,132.6,132.8,105751.0,131.4456,131.8817,131.4257,131.624,105751.0
2018-06-25 15:30:00,132.8,133.61,132.58,133.6,123592.0,131.624,132.4268,131.4059,132.4169,123592.0
2018-06-25 15:40:00,133.58,133.88,133.05,133.13,304018.0,132.3971,132.6944,131.8717,131.951,304018.0
2018-06-25 15:50:00,133.11,133.53,133.04,133.2,383985.0,131.9312,132.3475,131.8618,132.0204,383985.0
2018-06-26 09:30:00,134.75,135.39,133.82,134.04,247809.0,133.5567,134.191,132.6349,132.853,247809.0
2018-06-26 09:40:00,134.06,135.94,134.05,135.86,119617.0,132.8728,134.7362,132.8629,134.6569,119617.0
2018-06-26 09:50:00,135.86,135.86,134.83,135.27,167765.0,134.6569,134.6569,133.636,134.0721,167765.0
2018-06-26 10:00:00,135.27,136.07,135.2,135.75,113735.0,134.0721,134.865,134.0027,134.5478,113735.0
2018-06-26 10:10:00,135.68,136.53,135.63,136.12,118172.0,134.4785,135.3209,134.4289,134.9146,118172.0
2018-06-26 10:20:00,136.12,136.48,135.82,135.86,180798.0,134.9146,135.2714,134.6172,134.6569,180798.0
2018-06-26 10:30:00,135.85,136.19,135.83,136.07,136934.0,134.6469,134.9839,134.6271,134.865,136934.0
2018-06-26 10:40:00,136.06,136.15,135.55,135.59,161445.0,134.8551,134.9443,134.3496,134.3893,161445.0
2018-06-26 10:50:00,135.58,135.9,135.5,135.52,145834.0,134.3793,134.6965,134.3,134.3199,145834.0
2018-06-26 11:00:00,135.47,135.8,135.38,135.73,93996.0,134.2703,134.5974,134.1811,134.528,93996.0
2018-06-26 11:10:00,135.75,136.06,135.64,135.72,173964.0,134.5478,134.8551,134.4388,134.5181,173964.0
2018-06-26 11:20:00,135.72,135.88,135.47,135.53,86590.0,134.5181,134.6767,134.2703,134.3298,86590.0
2018-06-26 11:30:00,135.52,135.85,135.5,135.71,98501.0,134.3199,134.6469,134.3,134.5082,98501.0
2018-06-26 11:40:00,135.72,135.9,135.58,135.87,61288.0,134.5181,134.6965,134.3793,134.6668,61288.0
2018-06-26 11:50:00,135.88,136.29,135.73,136.19,100613.0,134.6767,135.0831,134.528,134.9839,100613.0
2018-06-26 12:00:00,136.15,136.54,136.11,136.47,110572.0,134.9443,135.3308,134.9046,135.2615,110572.0
2018-06-26 12:10:00,136.46,136.85,136.41,136.62,84896.0,135.2515,135.6381,135.202,135.4101,84896.0
2018-06-26 12:20:00,136.65,136.76,136.49,136.5,60407.0,135.4399,135.5489,135.2813,135.2912,60407.0
2018-06-26 12:30:00,136.53,136.89,136.52,136.76,56344.0,135.3209,135.6777,135.311,135.5489,56344.0
2018-06-26 12:40:00,136.75,136.94,136.53,136.71,76016.0,135.539,135.7273,135.3209,135.4993,76016.0
2018-06-26 12:50:00,136.72,137.13,136.62,136.95,87317.0,135.5092,135.9156,135.4101,135.7372,87317.0
2018-06-26 13:00:00,136.95,137.13,136.84,137.08,114113.0,135.7372,135.9156,135.6282,135.8661,114113.0
2018-06-26 13:10:00,137.08,137.17,136.94,137.08,103843.0,135.8661,135.9553,135.7273,135.8661,103843.0
2018-06-26 13:20:00,137.07,137.08,136.43,136.46,113261.0,135.8561,135.8661,135.2218,135.2515,113261.0
2018-06-26 13:30:00,136.48,136.75,136.47,136.72,115915.0,135.2714,135.539,135.2615,135.5092,115915.0
2018-06-26 13:40:00,136.72,136.78,136.47,136.62,112482.0,135.5092,135.5687,135.2615,135.4101,112482.0
2018-06-26 13:50:00,136.61,136.62,136.31,136.41,91219.0,135.4002,135.4101,135.1029,135.202,91219.0
2018-06-26 14:00:00,136.4,136.46,136.17,136.23,83237.0,135.1921,135.2515,134.9641,135.0236,83237.0
2018-06-26 14:10:00,136.23,136.26,136.03,136.19,73258.0,135.0236,135.0533,134.8254,134.9839,73258.0
2018-06-26 14:20:00,136.19,136.31,136.14,136.26,68933.0,134.9839,135.1029,134.9344,135.0533,68933.0
2018-06-26 14:30:00,136.24,136.29,136.13,136.27,82649.0,135.0335,135.0831,134.9245,135.0632,82649.0
2018-06-26 14:40:00,136.27,136.31,135.95,135.96,117349.0,135.0632,135.1029,134.7461,134.756,117349.0
2018-06-26 14:50:00,135.96,136.09,135.84,135.89,72678.0,134.756,134.8848,134.637,134.6866,72678.0
2018-06-26 15:00:00,135.85,135.9,135.43,135.56,76654.0,134.6469,134.6965,134.2307,134.3595,76654.0
2018-06-26 15:10:00,135.55,135.73,135.53,135.55,84121.0,134.3496,134.528,134.3298,134.3496,84121.0
2018-06-26 15:20:00,135.54,135.65,135.36,135.42,87344.0,134.3397,134.4487,134.1613,134.2208,87344.0
2018-06-26 15:30:00,135.42,135.76,135.38,135.64,105669.0,134.2208,134.5577,134.1811,134.4388,105669.0
2018-06-26 15:40:00,135.64,135.7,135.47,135.53,162792.0,134.4388,134.4983,134.2703,134.3298,162792.0
2018-06-26 15:50:00,135.51,135.72,135.34,135.54,312340.0,134.31,134.5181,134.1415,134.3397,312340.0
2018-06-27 09:30:00,136.68,137.42,136.32,136.77,265917.0,135.4696,136.203,135.1128,135.5588,265917.0
2018-06-27 09:40:00,136.72,136.77,135.96,136.3,122285.0,135.5092,135.5588,134.756,135.093,122285.0
2018-06-27 09:50:00,136.29,136.3,135.72,135.76,153141.0,135.0831,135.093,134.5181,134.5577,153141.0
2018-06-27 10:00:00,135.76,135.76,135.11,135.52,120847.0,134.5577,134.5577,133.9135,134.3199,120847.0
2018-06-27 10:10:00,135.49,135.83,135.46,135.55,77082.0,134.2901,134.6271,134.2604,134.3496,77082.0
2018-06-27 10:20:00,135.57,135.94,135.45,135.73,55285.0,134.3694,134.7362,134.2505,134.528,55285.0
2018-06-27 10:30:00,135.75,136.23,135.74,136.17,65025.0,134.5478,135.0236,134.5379,134.9641,65025.0
2018-06-27 10:40:00,136.17,136.27,135.74,135.82,97034.0,134.9641,135.0632,134.5379,134.6172,97034.0
2018-06-27 10:50:00,135.84,136.02,135.75,135.75,69571.0,134.637,134.8154,134.5478,134.5478,69571.0
2018-06-27 11:00:00,135.74,135.92,134.87,135.62,135069.0,134.5379,134.7163,133.6756,134.419,135069.0
2018-06-27 11:10:00,135.67,135.96,135.36,135.96,86169.0,134.4685,134.756,134.1613,134.756,86169.0
2018-06-27 11:20:00,135.94,135.98,135.21,135.27,99059.0,134.7362,134.7758,134.0126,134.0721,99059.0
2018-06-27 11:30:00,135.21,135.43,135.11,135.42,92549.0,134.0126,134.2307,133.9135,134.2208,92549.0
2018-06-27 11:40:00,135.39,135.64,135.28,135.61,46828.0,134.191,134.4388,134.082,134.4091,46828.0
2018-06-27 11:50:00,135.6,135.73,135.47,135.67,41749.0,134.3992,134.528,134.2703,134.4685,41749.0
2018-06-27 12:00:00,135.68,135.7,135.53,135.58,77283.0,134.4785,134.4983,134.3298,134.3793,77283.0
2018-06-27 12:10:00,135.59,135.66,135.48,135.57,45413.0,134.3893,134.4586,134.2802,134.3694,45413.0
2018-06-27 12:20:00,135.57,135.58,135.34,135.34,39419.0,134.3694,134.3793,134.1415,134.1415,39419.0
2018-06-27 12:30:00,135.36,135.36,135.14,135.22,46346.0,134.1613,134.1613,133.9432,134.0225,46346.0
2018-06-27 12:40:00,135.21,135.22,134.77,135.12,109034.0,134.0126,134.0225,133.5765,133.9234,109034.0
2018-06-27 12:50:00,135.09,135.19,134.91,134.95,48723.0,133.8937,133.9928,133.7153,133.7549,48723.0
2018-06-27 13:00:00,134.91,134.98,134.43,134.43,57709.0,133.7153,133.7847,133.2395,133.2395,57709.0
2018-06-27 13:10:00,134.46,134.57,133.92,133.94,71506.0,133.2693,133.3783,132.734,132.7539,71506.0
2018-06-27 13:20:00,133.94,134.3,133.91,134.18,66970.0,132.7539,133.1107,132.7241,132.9917,66970.0
2018-06-27 13:30:00,134.17,134.41,134.05,134.17,68439.0,132.9818,133.2197,132.8629,132.9818,68439.0
2018-06-27 13:40:00,134.16,134.41,134.0,134.02,44413.0,132.9719,133.2197,132.8133,132.8332,44413.0
2018-06-27 13:50:00,134.02,134.05,133.65,134.03,84252.0,132.8332,132.8629,132.4664,132.8431,84252.0
2018-06-27 14:00:00,134.03,134.25,133.59,133.59,77131.0,132.8431,133.0611,132.407,132.407,77131.0
2018-06-27 14:10:00,133.65,133.79,133.5,133.73,110860.0,132.4664,132.6052,132.3178,132.5457,110860.0
2018-06-27 14:20:00,133.74,133.95,133.67,133.76,86493.0,132.5556,132.7638,132.4863,132.5755,86493.0
2018-06-27 14:30:00,133.78,134.23,133.65,134.18,58594.0,132.5953,133.0413,132.4664,132.9917,58594.0
2018-06-27 14:40:00,134.2,134.22,133.84,133.88,80799.0,133.0116,133.0314,132.6547,132.6944,80799.0
2018-06-27 14:50:00,133.89,133.94,133.54,133.66,65913.0,132.7043,132.7539,132.3574,132.4763,65913.0
2018-06-27 15:00:00,133.66,133.9,133.21,133.38,149723.0,132.4763,132.7142,132.0303,132.1988,149723.0
2018-06-27 15:10:00,133.39,133.55,133.1,133.52,133979.0,132.2087,132.3673,131.9213,132.3376,133979.0
2018-06-27 15:20:00,133.54,134.11,133.45,134.1,172422.0,132.3574,132.9224,132.2682,132.9124,172422.0
2018-06-27 15:30:00,134.1,134.13,133.82,133.87,254061.0,132.9124,132.9422,132.6349,132.6845,254061.0
2018-06-27 15:40:00,133.89,134.11,133.67,133.67,311320.0,132.7043,132.9224,132.4863,132.4863,311320.0
2018-06-27 15:50:00,133.66,133.86,133.2,133.23,543245.0,132.4763,132.6746,132.0204,132.0501,543245.0
2018-06-28 09:30:00,133.99,135.89,133.46,134.3,387696.0,132.8034,134.6866,132.2781,133.1107,387696.0
2018-06-28 09:40:00,134.29,134.62,133.19,133.53,207040.0,133.1008,133.4278,132.0105,132.3475,207040.0
2018-06-28 09:50:00,133.53,135.42,133.39,134.55,199285.0,132.3475,134.2208,132.2087,133.3585,199285.0
2018-06-28 10:00:00,134.62,134.95,134.14,134.59,119587.0,133.4278,133.7549,132.9521,133.3981,119587.0
2018-06-28 10:10:00,134.55,134.63,134.15,134.52,76871.0,133.3585,133.4378,132.962,133.3287,76871.0
2018-06-28 10:20:00,134.5,134.72,134.26,134.48,74799.0,133.3089,133.527,133.071,133.2891,74799.0
2018-06-28 10:30:00,134.5,134.56,133.66,134.24,124919.0,133.3089,133.3684,132.4763,133.0512,124919.0
2018-06-28 10:40:00,134.2,134.68,134.02,134.38,90739.0,133.0116,133.4873,132.8332,133.19,90739.0
2018-06-28 10:50:00,134.34,134.81,134.05,134.69,107262.0,133.1503,133.6162,132.8629,133.4972,107262.0
2018-06-28 11:00:00,134.76,134.91,134.52,134.81,103285.0,133.5666,133.7153,133.3287,133.6162,103285.0
2018-06-28 11:10:00,134.82,134.86,134.29,134.73,113962.0,133.6261,133.6657,133.1008,133.5369,113962.0
2018-06-28 11:20:00,134.75,135.31,134.62,135.05,99551.0,133.5567,134.1117,133.4278,133.854,99551.0
2018-06-28 11:30:00,135.06,135.12,134.78,135.04,83970.0,133.8639,133.9234,133.5864,133.8441,83970.0
2018-06-28 11:40:00,135.02,135.03,134.52,134.55,66126.0,133.8243,133.8342,133.3287,133.3585,66126.0
2018-06-28 11:50:00,134.56,134.91,134.46,134.84,62571.0,133.3684,133.7153,133.2693,133.6459,62571.0
2018-06-28 12:00:00,134.85,135.0,134.52,134.53,55800.0,133.6558,133.8045,133.3287,133.3386,55800.0
2018-06-28 12:10:00,134.51,134.63,134.42,134.48,66817.0,133.3188,133.4378,133.2296,133.2891,66817.0
2018-06-28 12:20:00,134.48,134.57,134.08,134.35,131268.0,133.2891,133.3783,132.8926,133.1602,131268.0
2018-06-28 12:30:00,134.32,134.43,134.16,134.38,126069.0,133.1305,133.2395,132.9719,133.19,126069.0
2018-06-28 12:40:00,134.36,134.51,134.3,134.5,58644.0,133.1701,133.3188,133.1107,133.3089,58644.0
2018-06-28 12:50:00,134.56,134.81,134.5,134.74,59598.0,133.3684,133.6162,133.3089,133.5468,59598.0
2018-06-28 13:00:00,134.72,134.82,134.64,134.69,115348.0,133.527,133.6261,133.4477,133.4972,115348.0
2018-06-28 13:10:00,134.69,134.91,134.62,134.81,88381.0,133.4972,133.7153,133.4278,133.6162,88381.0
2018-06-28 13:20:00,134.78,135.18,134.76,135.17,103114.0,133.5864,133.9829,133.5666,133.973,103114.0
2018-06-28 13:30:00,135.15,135.38,135.09,135.13,65874.0,133.9531,134.1811,133.8937,133.9333,65874.0
2018-06-28 13:40:00,135.13,135.42,135.08,135.27,102585.0,133.9333,134.2208,133.8838,134.0721,102585.0
2018-06-28 13:50:00,135.3,135.4,135.08,135.2,99034.0,134.1018,134.2009,133.8838,134.0027,99034.0
2018-06-28 14:00:00,135.21,135.52,135.18,135.47,63022.0,134.0126,134.3199,133.9829,134.2703,63022.0
2018-06-28 14:10:00,135.46,135.46,135.26,135.36,57479.0,134.2604,134.2604,134.0622,134.1613,57479.0
2018-06-28 14:20:00,135.38,135.61,135.38,135.55,144515.0,134.1811,134.4091,134.1811,134.3496,144515.0
2018-06-28 14:30:00,135.56,135.66,135.45,135.47,122521.0,134.3595,134.4586,134.2505,134.2703,122521.0
2018-06-28 14:40:00,135.5,135.56,135.22,135.28,148649.0,134.3,134.3595,134.0225,134.082,148649.0
2018-06-28 14:50:00,135.28,135.42,135.28,135.39,148007.0,134.082,134.2208,134.082,134.191,148007.0
2018-06-28 15:00:00,135.4,135.43,135.19,135.3,157372.0,134.2009,134.2307,133.9928,134.1018,157372.0
2018-06-28 15:10:00,135.3,135.54,135.3,135.5,132711.0,134.1018,134.3397,134.1018,134.3,132711.0
2018-06-28 15:20:00,135.5,135.7,135.25,135.26,172140.0,134.3,134.4983,134.0523,134.0622,172140.0
2018-06-28 15:30:00,135.24,135.43,135.2,135.21,117687.0,134.0423,134.2307,134.0027,134.0126,117687.0
2018-06-28 15:40:00,135.21,135.28,135.08,135.24,236487.0,134.0126,134.082,133.8838,134.0423,236487.0
2018-06-28 15:50:00,135.24,135.25,134.9,135.13,250797.0,134.0423,134.0523,133.7054,133.9333,250797.0
2018-06-29 09:30:00,136.28,136.92,135.94,136.49,325448.0,135.0731,135.7075,134.7362,135.2813,325448.0
2018-06-29 09:40:00,136.55,137.02,136.4,136.6,136077.0,135.3407,135.8066,135.1921,135.3903,136077.0
2018-06-29 09:50:00,136.6,136.69,136.12,136.69,87774.0,135.3903,135.4795,134.9146,135.4795,87774.0
2018-06-29 10:00:00,136.68,137.04,136.52,136.57,55525.0,135.4696,135.8264,135.311,135.3606,55525.0
2018-06-29 10:10:00,136.58,136.7,136.1,136.27,59809.0,135.3705,135.4894,134.8947,135.0632,59809.0
2018-06-29 10:20:00,136.25,136.51,136.14,136.51,83702.0,135.0434,135.3011,134.9344,135.3011,83702.0
2018-06-29 10:30:00,136.52,137.02,136.4,136.93,97425.0,135.311,135.8066,135.1921,135.7174,97425.0
2018-06-29 10:40:00,136.98,137.11,136.74,136.74,89493.0,135.7669,135.8958,135.5291,135.5291,89493.0
2018-06-29 10:50:00,136.73,137.01,136.66,136.7,100319.0,135.5192,135.7967,135.4498,135.4894,100319.0
2018-06-29 11:00:00,136.69,136.73,136.3,136.62,142045.0,135.4795,135.5192,135.093,135.4101,142045.0
2018-06-29 11:10:00,136.61,136.69,136.42,136.63,110808.0,135.4002,135.4795,135.2119,135.42,110808.0
2018-06-29 11:20:00,136.62,136.81,136.34,136.34,114872.0,135.4101,135.5984,135.1326,135.1326,114872.0
2018-06-29 11:30:00,136.4,136.52,136.29,136.37,67792.0,135.1921,135.311,135.0831,135.1623,67792.0
2018-06-29 11:40:00,136.39,136.5,136.31,136.38,50370.0,135.1822,135.2912,135.1029,135.1723,50370.0
2018-06-29 11:50:00,136.39,136.44,136.13,136.3,57754.0,135.1822,135.2317,134.9245,135.093,57754.0
2018-06-29 12:00:00,136.3,136.49,136.22,136.44,68485.0,135.093,135.2813,135.0137,135.2317,68485.0
2018-06-29 12:10:00,136.46,136.48,136.29,136.39,49766.0,135.2515,135.2714,135.0831,135.1822,49766.0
2018-06-29 12:20:00,136.4,136.46,136.32,136.36,52954.0,135.1921,135.2515,135.1128,135.1524,52954.0
2018-06-29 12:30:00,136.36,136.38,135.9,136.08,93292.0,135.1524,135.1723,134.6965,134.8749,93292.0
2018-06-29 12:40:00,136.07,136.34,136.03,136.18,59858.0,134.865,135.1326,134.8254,134.974,59858.0
2018-06-29 12:50:00,136.19,136.35,136.08,136.2,51853.0,134.9839,135.1425,134.8749,134.9938,51853.0
2018-06-29 13:00:00,136.21,136.41,136.14,136.36,46812.0,135.0038,135.202,134.9344,135.1524,46812.0
2018-06-29 13:10:00,136.34,136.61,136.32,136.59,49864.0,135.1326,135.4002,135.1128,135.3804,49864.0
2018-06-29 13:20:00,136.59,136.74,136.49,136.73,64002.0,135.3804,135.5291,135.2813,135.5192,64002.0
2018-06-29 13:30:00,136.74,136.74,136.52,136.55,40137.0,135.5291,135.5291,135.311,135.3407,40137.0
2018-06-29 13:40:00,136.57,136.93,136.56,136.89,60669.0,135.3606,135.7174,135.3507,135.6777,60669.0
2018-06-29 13:50:00,136.88,137.04,136.86,137.02,84820.0,135.6678,135.8264,135.648,135.8066,84820.0
2018-06-29 14:00:00,137.02,137.06,136.81,136.89,108173.0,135.8066,135.8462,135.5984,135.6777,108173.0
2018-06-29 14:10:00,136.89,137.05,136.83,136.98,66028.0,135.6777,135.8363,135.6183,135.7669,66028.0
2018-06-29 14:20:00,136.98,137.08,136.93,137.08,81680.0,135.7669,135.8661,135.7174,135.8661,81680.0
2018-06-29 14:30:00,137.08,137.08,136.89,136.91,60049.0,135.8661,135.8661,135.6777,135.6976,60049.0
2018-06-29 14:40:00,136.91,137.18,136.86,137.18,63171.0,135.6976,135.9652,135.648,135.9652,63171.0
2018-06-29 14:50:00,137.15,137.41,137.13,137.4,82904.0,135.9354,136.1931,135.9156,136.1832,82904.0
2018-06-29 15:00:00,137.39,137.71,137.31,137.31,161396.0,136.1733,136.4905,136.094,136.094,161396.0
2018-06-29 15:10:00,137.32,137.38,137.23,137.24,82133.0,136.1039,136.1634,136.0147,136.0246,82133.0
2018-06-29 15:20:00,137.23,137.33,136.77,136.81,170103.0,136.0147,136.1138,135.5588,135.5984,170103.0
2018-06-29 15:30:00,136.8,136.85,136.64,136.69,130745.0,135.5885,135.6381,135.43,135.4795,130745.0
2018-06-29 15:40:00,136.69,136.9,136.62,136.75,199846.0,135.4795,135.6876,135.4101,135.539,199846.0
2018-06-29 15:50:00,136.74,136.82,136.46,136.47,365592.0,135.5291,135.6084,135.2515,135.2615,365592.0
2018-07-02 09:30:00,136.15,137.19,135.3,137.1,271124.0,134.9443,135.9751,134.1018,135.8859,271124.0
2018-07-02 09:40:00,137.04,138.11,136.86,137.98,203004.0,135.8264,136.8869,135.648,136.7581,203004.0
2018-07-02 09:50:00,138.0,138.32,137.84,138.25,250211.0,136.7779,137.0951,136.6193,137.0257,250211.0
2018-07-02 10:00:00,138.26,138.62,137.96,138.17,145913.0,137.0356,137.3924,136.7383,136.9464,145913.0
2018-07-02 10:10:00,138.14,138.45,137.79,138.4,109179.0,136.9167,137.2239,136.5698,137.1744,109179.0
2018-07-02 10:20:00,138.44,138.82,138.28,138.8,90325.0,137.214,137.5906,137.0554,137.5708,90325.0
2018-07-02 10:30:00,138.82,138.98,138.44,138.9,101529.0,137.5906,137.7492,137.214,137.6699,101529.0
2018-07-02 10:40:00,138.87,139.0,138.53,138.53,123344.0,137.6402,137.7691,137.3032,137.3032,123344.0
2018-07-02 10:50:00,138.56,138.7,138.34,138.36,98357.0,137.3329,137.4717,137.1149,137.1347,98357.0
2018-07-02 11:00:00,138.36,138.71,138.36,138.62,68115.0,137.1347,137.4816,137.1347,137.3924,68115.0
2018-07-02 11:10:00,138.62,138.63,138.18,138.26,102724.0,137.3924,137.4023,136.9563,137.0356,102724.0
2018-07-02 11:20:00,138.22,138.38,138.12,138.31,75059.0,136.996,137.1545,136.8968,137.0852,75059.0
2018-07-02 11:30:00,138.33,138.39,138.06,138.14,52510.0,137.105,137.1645,136.8374,136.9167,52510.0
2018-07-02 11:40:00,138.14,138.25,137.97,138.18,42475.0,136.9167,137.0257,136.7482,136.9563,42475.0
2018-07-02 11:50:00,138.12,138.54,138.09,138.38,49611.0,136.8968,137.3131,136.8671,137.1545,49611.0
2018-07-02 12:00:00,138.37,138.5,138.31,138.49,51446.0,137.1446,137.2735,137.0852,137.2636,51446.0
2018-07-02 12:10:00,138.48,138.54,138.37,138.51,52569.0,137.2537,137.3131,137.1446,137.2834,52569.0
2018-07-02 12:20:00,138.52,138.79,138.5,138.68,78971.0,137.2933,137.5609,137.2735,137.4519,78971.0
2018-07-02 12:30:00,138.68,138.73,138.51,138.64,58437.0,137.4519,137.5014,137.2834,137.4122,58437.0
2018-07-02 12:40:00,138.63,138.86,138.57,138.84,45420.0,137.4023,137.6303,137.3429,137.6105,45420.0
2018-07-02 12:50:00,138.85,138.92,138.74,138.83,43363.0,137.6204,137.6898,137.5114,137.6006,43363.0
2018-07-02 13:00:00,138.85,138.86,138.58,138.66,64734.0,137.6204,137.6303,137.3528,137.4321,64734.0
2018-07-02 13:10:00,138.66,138.92,138.58,138.9,161387.0,137.4321,137.6898,137.3528,137.6699,161387.0
2018-07-02 13:20:00,138.89,139.03,138.86,138.96,102914.0,137.66,137.7988,137.6303,137.7294,102914.0
2018-07-02 13:30:00,138.96,139.24,138.93,139.23,73372.0,137.7294,138.0069,137.6997,137.997,73372.0
2018-07-02 13:40:00,139.21,139.68,139.19,139.65,108388.0,137.9772,138.443,137.9574,138.4133,108388.0
2018-07-02 13:50:00,139.65,139.89,139.64,139.81,126712.0,138.4133,138.6512,138.4034,138.5719,126712.0
2018-07-02 14:00:00,139.81,140.01,139.56,139.62,146768.0,138.5719,138.7701,138.3241,138.3836,146768.0
2018-07-02 14:10:00,139.63,139.93,139.56,139.9,82534.0,138.3935,138.6908,138.3241,138.6611,82534.0
2018-07-02 14:20:00,139.91,140.19,139.77,140.18,83392.0,138.671,138.9485,138.5322,138.9386,83392.0
2018-07-02 14:30:00,140.16,140.31,140.05,140.05,74349.0,138.9188,139.0675,138.8098,138.8098,74349.0
2018-07-02 14:40:00,140.05,140.06,139.49,139.52,86019.0,138.8098,138.8197,138.2547,138.2844,86019.0
2018-07-02 14:50:00,139.53,139.59,139.21,139.33,124572.0,138.2944,138.3538,137.9772,138.0961,124572.0
2018-07-02 15:00:00,139.35,139.51,139.32,139.47,81204.0,138.116,138.2745,138.0862,138.2349,81204.0
2018-07-02 15:10:00,139.46,139.63,139.4,139.53,91278.0,138.225,138.3935,138.1655,138.2944,91278.0
2018-07-02 15:20:00,139.5,139.72,139.5,139.67,78618.0,138.2646,138.4827,138.2646,138.4331,78618.0
2018-07-02 15:30:00,139.65,139.95,139.59,139.93,124142.0,138.4133,138.7106,138.3538,138.6908,124142.0
2018-07-02 15:40:00,139.93,140.08,139.77,140.05,333903.0,138.6908,138.8395,138.5322,138.8098,333903.0
2018-07-02 15:50:00,140.05,140.47,139.99,140.29,519623.0,138.8098,139.226,138.7503,139.0476,519623.0
2018-07-03 09:30:00,140.6,140.75,138.53,138.63,295632.0,139.3549,139.5036,137.3032,137.4023,295632.0
2018-07-03 09:40:00,138.64,139.43,138.61,139.21,89610.0,137.4122,138.1952,137.3825,137.9772,89610.0
2018-07-03 09:50:00,139.21,139.35,138.71,139.22,74664.0,137.9772,138.116,137.4816,137.9871,74664.0
2018-07-03 10:00:00,139.25,139.5,138.87,139.1,160262.0,138.0168,138.2646,137.6402,137.8682,160262.0
2018-07-03 10:10:00,139.1,139.51,139.06,139.28,111929.0,137.8682,138.2745,137.8285,138.0466,111929.0
2018-07-03 10:20:00,139.25,139.37,138.89,138.93,67053.0,138.0168,138.1358,137.66,137.6997,67053.0
2018-07-03 10:30:00,138.91,139.3,138.89,139.2,78972.0,137.6798,138.0664,137.66,137.9673,78972.0
2018-07-03 10:40:00,139.2,139.21,138.63,138.79,72565.0,137.9673,137.9772,137.4023,137.5609,72565.0
2018-07-03 10:50:00,138.79,138.81,138.1,138.13,113591.0,137.5609,137.5807,136.877,136.9068,113591.0
2018-07-03 11:00:00,138.13,138.22,137.9,137.96,151437.0,136.9068,136.996,136.6788,136.7383,151437.0
2018-07-03 11:10:00,137.97,138.03,137.79,137.97,71288.0,136.7482,136.8076,136.5698,136.7482,71288.0
2018-07-03 11:20:00,137.97,138.35,137.78,138.16,90225.0,136.7482,137.1248,136.5599,136.9365,90225.0
2018-07-03 11:30:00,138.15,138.22,137.92,138.21,82540.0,136.9266,136.996,136.6986,136.986,82540.0
2018-07-03 11:40:00,138.21,138.27,138.08,138.19,60947.0,136.986,137.0455,136.8572,136.9662,60947.0
2018-07-03 11:50:00,138.21,138.25,137.85,138.25,52586.0,136.986,137.0257,136.6292,137.0257,52586.0
2018-07-03 12:00:00,138.28,138.45,138.17,138.27,81212.0,137.0554,137.2239,136.9464,137.0455,81212.0
2018-07-03 12:10:00,138.28,138.33,137.71,138.07,74483.0,137.0554,137.105,136.4905,136.8473,74483.0
2018-07-03 12:20:00,138.05,138.09,137.92,138.02,62230.0,136.8275,136.8671,136.6986,136.7977,62230.0
2018-07-03 12:30:00,138.03,138.1,137.86,137.95,84098.0,136.8076,136.877,136.6391,136.7284,84098.0
2018-07-03 12:40:00,137.97,138.07,137.92,137.96,120553.0,136.7482,136.8473,136.6986,136.7383,120553.0
2018-07-03 12:50:00,137.95,138.03,137.79,137.9,215481.0,136.7284,136.8076,136.5698,136.6788,215481.0
2018-07-05 09:30:00,139.26,139.89,138.69,139.48,291634.0,138.0267,138.6512,137.4618,138.2448,291634.0
2018-07-05 09:40:00,139.53,139.58,139.1,139.22,92878.0,138.2944,138.3439,137.8682,137.9871,92878.0
2018-07-05 09:50:00,139.21,139.29,138.72,138.72,86405.0,137.9772,138.0565,137.4915,137.4915,86405.0
2018-07-05 10:00:00,138.77,139.41,138.62,139.35,190200.0,137.5411,138.1754,137.3924,138.116,190200.0
2018-07-05 10:10:00,139.33,139.36,138.84,138.86,115394.0,138.0961,138.1259,137.6105,137.6303,115394.0
2018-07-05 10:20:00,138.85,138.87,138.53,138.62,160916.0,137.6204,137.6402,137.3032,137.3924,160916.0
2018-07-05 10:30:00,138.59,138.62,138.22,138.3,70326.0,137.3627,137.3924,136.996,137.0753,70326.0
2018-07-05 10:40:00,138.29,138.72,138.29,138.65,101273.0,137.0653,137.4915,137.0653,137.4222,101273.0
2018-07-05 10:50:00,138.67,138.68,138.38,138.53,111830.0,137.442,137.4519,137.1545,137.3032,111830.0
2018-07-05 11:00:00,138.51,138.77,138.38,138.75,92437.0,137.2834,137.5411,137.1545,137.5213,92437.0
2018-07-05 11:10:00,138.74,138.93,138.62,138.84,52431.0,137.5114,137.6997,137.3924,137.6105,52431.0
2018-07-05 11:20:00,138.83,138.92,138.68,138.85,64710.0,137.6006,137.6898,137.4519,137.6204,64710.0
2018-07-05 11:30:00,138.87,138.99,138.69,138.81,60723.0,137.6402,137.7591,137.4618,137.5807,60723.0
2018-07-05 11:40:00,138.82,138.99,138.79,138.9,51821.0,137.5906,137.7591,137.5609,137.6699,51821.0
2018-07-05 11:50:00,138.89,138.96,138.73,138.76,57418.0,137.66,137.7294,137.5014,137.5312,57418.0
2018-07-05 12:00:00,138.76,138.99,138.7,138.99,67109.0,137.5312,137.7591,137.4717,137.7591,67109.0
2018-07-05 12:10:00,138.97,139.2,138.88,139.14,87576.0,137.7393,137.9673,137.6501,137.9078,87576.0
2018-07-05 12:20:00,139.16,139.3,139.04,139.24,70580.0,137.9276,138.0664,137.8087,138.0069,70580.0
2018-07-05 12:30:00,139.22,139.39,139.13,139.3,63681.0,137.9871,138.1556,137.8979,138.0664,63681.0
2018-07-05 12:40:00,139.34,139.41,139.18,139.18,49211.0,138.106,138.1754,137.9475,137.9475,49211.0
2018-07-05 12:50:00,139.19,139.47,139.16,139.36,37725.0,137.9574,138.2349,137.9276,138.1259,37725.0
2018-07-05 13:00:00,139.36,139.53,139.25,139.36,119325.0,138.1259,138.2944,138.0168,138.1259,119325.0
2018-07-05 13:10:00,139.36,139.59,139.36,139.58,34212.0,138.1259,138.3538,138.1259,138.3439,34212.0
2018-07-05 13:20:00,139.6,139.8,139.56,139.7,70735.0,138.3637,138.562,138.3241,138.4629,70735.0
2018-07-05 13:30:00,139.7,139.7,139.48,139.57,51565.0,138.4629,138.4629,138.2448,138.334,51565.0
2018-07-05 13:40:00,139.57,139.67,139.5,139.62,36097.0,138.334,138.4331,138.2646,138.3836,36097.0
2018-07-05 13:50:00,139.61,139.62,139.48,139.54,32523.0,138.3736,138.3836,138.2448,138.3043,32523.0
2018-07-05 14:00:00,139.58,139.76,139.12,139.18,85908.0,138.3439,138.5223,137.888,137.9475,85908.0
2018-07-05 14:10:00,139.17,139.2,138.88,139.15,60056.0,137.9375,137.9673,137.6501,137.9177,60056.0
2018-07-05 14:20:00,139.16,139.34,139.12,139.29,48725.0,137.9276,138.106,137.888,138.0565,48725.0
2018-07-05 14:30:00,139.27,139.39,139.24,139.26,45724.0,138.0367,138.1556,138.0069,138.0267,45724.0
2018-07-05 14:40:00,139.28,139.51,139.21,139.33,48271.0,138.0466,138.2745,137.9772,138.0961,48271.0
2018-07-05 14:50:00,139.33,139.63,139.31,139.58,40277.0,138.0961,138.3935,138.0763,138.3439,40277.0
2018-07-05 15:00:00,139.57,139.88,139.56,139.77,60110.0,138.334,138.6413,138.3241,138.5322,60110.0
2018-07-05 15:10:00,139.78,139.88,139.7,139.83,60153.0,138.5421,138.6413,138.4629,138.5917,60153.0
2018-07-05 15:20:00,139.85,139.87,139.68,139.75,66943.0,138.6115,138.6313,138.443,138.5124,66943.0
2018-07-05 15:30:00,139.75,139.79,139.65,139.76,78030.0,138.5124,138.5521,138.4133,138.5223,78030.0
2018-07-05 15:40:00,139.77,139.84,139.54,139.56,119542.0,138.5322,138.6016,138.3043,138.3241,119542.0
2018-07-05 15:50:00,139.55,139.87,139.51,139.77,243393.0,138.3142,138.6313,138.2745,138.5322,243393.0
2018-07-06 09:30:00,140.19,140.25,139.01,140.09,181417.0,138.9485,139.008,137.779,138.8494,181417.0
2018-07-06 09:40:00,140.07,140.21,139.6,140.06,94307.0,138.8296,138.9683,138.3637,138.8197,94307.0
2018-07-06 09:50:00,140.1,140.58,140.06,140.36,117245.0,138.8593,139.3351,138.8197,139.117,117245.0
2018-07-06 10:00:00,140.39,140.59,140.21,140.39,90542.0,139.1467,139.345,138.9683,139.1467,90542.0
2018-07-06 10:10:00,140.4,140.58,140.33,140.39,63114.0,139.1567,139.3351,139.0873,139.1467,63114.0
2018-07-06 10:20:00,140.39,140.62,140.37,140.5,88297.0,139.1467,139.3747,139.1269,139.2558,88297.0
2018-07-06 10:30:00,140.56,140.59,140.16,140.16,85781.0,139.3152,139.345,138.9188,138.9188,85781.0
2018-07-06 10:40:00,140.18,140.33,140.06,140.2,162061.0,138.9386,139.0873,138.8197,138.9584,162061.0
2018-07-06 10:50:00,140.21,140.6,140.11,140.6,128478.0,138.9683,139.3549,138.8692,139.3549,128478.0
2018-07-06 11:00:00,140.6,140.81,140.42,140.73,94907.0,139.3549,139.563,139.1765,139.4837,94907.0
2018-07-06 11:10:00,140.74,140.94,140.67,140.94,77629.0,139.4936,139.6919,139.4243,139.6919,77629.0
2018-07-06 11:20:00,140.93,141.27,140.89,141.24,110786.0,139.682,140.0189,139.6423,139.9892,110786.0
2018-07-06 11:30:00,141.24,141.46,141.07,141.4,91593.0,139.9892,140.2073,139.8207,140.1478,91593.0
2018-07-06 11:40:00,141.41,141.45,141.23,141.26,39384.0,140.1577,140.1974,139.9793,140.009,39384.0
2018-07-06 11:50:00,141.26,141.26,140.84,140.96,83881.0,140.009,140.009,139.5928,139.7117,83881.0
2018-07-06 12:00:00,140.98,141.24,140.96,141.19,59707.0,139.7315,139.9892,139.7117,139.9397,59707.0
2018-07-06 12:10:00,141.17,141.32,141.12,141.26,48516.0,139.9198,140.0685,139.8703,140.009,48516.0
2018-07-06 12:20:00,141.25,141.5,141.21,141.41,86046.0,139.9991,140.2469,139.9595,140.1577,86046.0
2018-07-06 12:30:00,141.42,141.5,141.34,141.43,40496.0,140.1676,140.2469,140.0883,140.1775,40496.0
2018-07-06 12:40:00,141.44,141.44,141.09,141.17,54806.0,140.1874,140.1874,139.8405,139.9198,54806.0
2018-07-06 12:50:00,141.17,141.46,141.16,141.44,39389.0,139.9198,140.2073,139.9099,140.1874,39389.0
2018-07-06 13:00:00,141.44,141.5,141.38,141.43,60194.0,140.1874,140.2469,140.128,140.1775,60194.0
2018-07-06 13:10:00,141.42,141.49,141.23,141.33,60769.0,140.1676,140.237,139.9793,140.0784,60769.0
2018-07-06 13:20:00,141.34,141.39,141.26,141.33,33111.0,140.0883,140.1379,140.009,140.0784,33111.0
2018-07-06 13:30:00,141.34,141.51,141.33,141.41,54638.0,140.0883,140.2568,140.0784,140.1577,54638.0
2018-07-06 13:40:00,141.41,141.5,141.26,141.37,56766.0,140.1577,140.2469,140.009,140.1181,56766.0
2018-07-06 13:50:00,141.39,141.44,141.35,141.37,38270.0,140.1379,140.1874,140.0982,140.1181,38270.0
2018-07-06 14:00:00,141.37,141.5,141.35,141.48,68557.0,140.1181,140.2469,140.0982,140.2271,68557.0
2018-07-06 14:10:00,141.5,141.62,141.44,141.47,73853.0,140.2469,140.3658,140.1874,140.2172,73853.0
2018-07-06 14:20:00,141.46,141.54,141.42,141.54,47374.0,140.2073,140.2866,140.1676,140.2866,47374.0
2018-07-06 14:30:00,141.53,141.54,141.31,141.34,38278.0,140.2766,140.2866,140.0586,140.0883,38278.0
2018-07-06 14:40:00,141.33,141.57,141.26,141.53,54842.0,140.0784,140.3163,140.009,140.2766,54842.0
2018-07-06 14:50:00,141.53,141.73,141.53,141.69,57258.0,140.2766,140.4749,140.2766,140.4352,57258.0
2018-07-06 15:00:00,141.69,141.7,141.54,141.55,54106.0,140.4352,140.4451,140.2866,140.2965,54106.0
2018-07-06 15:10:00,141.56,141.64,141.48,141.6,103436.0,140.3064,140.3857,140.2271,140.346,103436.0
2018-07-06 15:20:00,141.6,141.68,141.49,141.65,87955.0,140.346,140.4253,140.237,140.3956,87955.0
2018-07-06 15:30:00,141.67,141.73,141.47,141.53,96641.0,140.4154,140.4749,140.2172,140.2766,96641.0
2018-07-06 15:40:00,141.53,141.53,141.08,141.08,211476.0,140.2766,140.2766,139.8306,139.8306,211476.0
2018-07-06 15:50:00,141.07,141.58,141.03,141.41,200450.0,139.8207,140.3262,139.7811,140.1577,200450.0
2018-07-09 09:30:00,142.65,142.87,141.41,141.63,414572.0,141.3867,141.6048,140.1577,140.3758,414572.0
2018-07-09 09:40:00,141.6,141.82,141.11,141.37,118418.0,140.346,140.5641,139.8604,140.1181,118418.0
2018-07-09 09:50:00,141.35,141.45,140.62,140.77,137834.0,140.0982,140.1974,139.3747,139.5234,137834.0
2018-07-09 10:00:00,140.77,140.85,140.43,140.48,87960.0,139.5234,139.6027,139.1864,139.2359,87960.0
2018-07-09 10:10:00,140.47,140.75,139.88,139.96,102996.0,139.226,139.5036,138.6413,138.7206,102996.0
2018-07-09 10:20:00,139.97,140.43,139.88,140.23,78990.0,138.7305,139.1864,138.6413,138.9882,78990.0
2018-07-09 10:30:00,140.25,140.84,140.25,140.56,84885.0,139.008,139.5928,139.008,139.3152,84885.0
2018-07-09 10:40:00,140.57,140.71,140.31,140.44,55803.0,139.3251,139.4639,139.0675,139.1963,55803.0
2018-07-09 10:50:00,140.46,140.94,140.45,140.78,51946.0,139.2161,139.6919,139.2062,139.5333,51946.0
2018-07-09 11:00:00,140.77,140.91,140.74,140.84,65354.0,139.5234,139.6621,139.4936,139.5928,65354.0
2018-07-09 11:10:00,140.84,141.04,140.7,140.97,56099.0,139.5928,139.791,139.454,139.7216,56099.0
2018-07-09 11:20:00,140.96,141.04,140.71,140.84,89674.0,139.7117,139.791,139.4639,139.5928,89674.0
2018-07-09 11:30:00,140.81,140.82,140.61,140.64,69162.0,139.563,139.5729,139.3648,139.3945,69162.0
2018-07-09 11:40:00,140.62,140.82,140.61,140.79,44670.0,139.3747,139.5729,139.3648,139.5432,44670.0
2018-07-09 11:50:00,140.78,140.82,140.54,140.67,120712.0,139.5333,139.5729,139.2954,139.4243,120712.0
2018-07-09 12:00:00,140.65,140.67,140.37,140.46,51190.0,139.4044,139.4243,139.1269,139.2161,51190.0
2018-07-09 12:10:00,140.45,140.55,140.26,140.47,66179.0,139.2062,139.3053,139.0179,139.226,66179.0
2018-07-09 12:20:00,140.47,140.48,140.31,140.41,99146.0,139.226,139.2359,139.0675,139.1666,99146.0
2018-07-09 12:30:00,140.41,140.51,140.34,140.48,77948.0,139.1666,139.2657,139.0972,139.2359,77948.0
2018-07-09 12:40:00,140.45,140.56,140.37,140.5,68810.0,139.2062,139.3152,139.1269,139.2558,68810.0
2018-07-09 12:50:00,140.5,140.6,140.46,140.5,47058.0,139.2558,139.3549,139.2161,139.2558,47058.0
2018-07-09 13:00:00,140.49,140.65,140.49,140.53,46314.0,139.2459,139.4044,139.2459,139.2855,46314.0
2018-07-09 13:10:00,140.52,140.7,140.44,140.66,36540.0,139.2756,139.454,139.1963,139.4144,36540.0
2018-07-09 13:20:00,140.68,141.02,140.68,140.96,48182.0,139.4342,139.7712,139.4342,139.7117,48182.0
2018-07-09 13:30:00,140.95,141.11,140.93,140.94,44285.0,139.7018,139.8604,139.682,139.6919,44285.0
2018-07-09 13:40:00,140.94,140.97,140.85,140.96,45633.0,139.6919,139.7216,139.6027,139.7117,45633.0
2018-07-09 13:50:00,140.96,141.14,140.92,141.14,49452.0,139.7117,139.8901,139.672,139.8901,49452.0
2018-07-09 14:00:00,141.1,141.12,140.88,140.94,44116.0,139.8505,139.8703,139.6324,139.6919,44116.0
2018-07-09 14:10:00,140.93,141.04,140.92,141.02,58998.0,139.682,139.791,139.672,139.7712,58998.0
2018-07-09 14:20:00,141.02,141.13,140.95,141.11,50689.0,139.7712,139.8802,139.7018,139.8604,50689.0
2018-07-09 14:30:00,141.11,141.15,141.05,141.12,38853.0,139.8604,139.9,139.8009,139.8703,38853.0
2018-07-09 14:40:00,141.14,141.3,141.11,141.25,39380.0,139.8901,140.0487,139.8604,139.9991,39380.0
2018-07-09 14:50:00,141.26,141.4,141.22,141.39,51631.0,140.009,140.1478,139.9694,140.1379,51631.0
2018-07-09 15:00:00,141.36,141.42,141.25,141.37,68454.0,140.1082,140.1676,139.9991,140.1181,68454.0
2018-07-09 15:10:00,141.37,141.41,141.24,141.37,76946.0,140.1181,140.1577,139.9892,140.1181,76946.0
2018-07-09 15:20:00,141.38,141.38,141.24,141.3,65788.0,140.128,140.128,139.9892,140.0487,65788.0
2018-07-09 15:30:00,141.28,141.57,141.28,141.57,86378.0,140.0289,140.3163,140.0289,140.3163,86378.0
2018-07-09 15:40:00,141.57,141.85,141.55,141.81,152729.0,140.3163,140.5938,140.2965,140.5542,152729.0
2018-07-09 15:50:00,141.8,141.83,141.6,141.75,220986.0,140.5443,140.574,140.346,140.4947,220986.0
2018-07-10 09:30:00,142.3,142.37,141.51,142.05,250394.0,141.0398,141.1092,140.2568,140.792,250394.0
2018-07-10 09:40:00,142.02,142.62,142.01,142.11,116154.0,140.7623,141.357,140.7524,140.8515,116154.0
2018-07-10 09:50:00,142.11,142.13,141.53,141.9,84370.0,140.8515,140.8713,140.2766,140.6434,84370.0
2018-07-10 10:00:00,141.94,142.09,141.65,141.65,76922.0,140.683,140.8317,140.3956,140.3956,76922.0
2018-07-10 10:10:00,141.67,141.88,141.67,141.86,48462.0,140.4154,140.6235,140.4154,140.6037,48462.0
2018-07-10 10:20:00,141.88,142.17,141.83,142.16,65365.0,140.6235,140.911,140.574,140.9011,65365.0
2018-07-10 10:30:00,142.22,142.46,142.2,142.42,77053.0,140.9605,141.1984,140.9407,141.1588,77053.0
2018-07-10 10:40:00,142.43,142.62,142.41,142.48,64822.0,141.1687,141.357,141.1489,141.2182,64822.0
2018-07-10 10:50:00,142.48,142.72,142.48,142.7,57177.0,141.2182,141.4561,141.2182,141.4363,57177.0
2018-07-10 11:00:00,142.7,142.85,142.67,142.82,67475.0,141.4363,141.585,141.4066,141.5552,67475.0
2018-07-10 11:10:00,142.82,142.85,142.59,142.77,35885.0,141.5552,141.585,141.3273,141.5057,35885.0
2018-07-10 11:20:00,142.78,142.82,142.61,142.82,78670.0,141.5156,141.5552,141.3471,141.5552,78670.0
2018-07-10 11:30:00,142.8,142.92,142.68,142.9,43967.0,141.5354,141.6543,141.4165,141.6345,43967.0
2018-07-10 11:40:00,142.9,143.36,142.89,143.22,128428.0,141.6345,142.0904,141.6246,141.9517,128428.0
2018-07-10 11:50:00,143.24,143.3,143.1,143.28,39037.0,141.9715,142.031,141.8327,142.0111,39037.0
2018-07-10 12:00:00,143.27,143.33,143.05,143.17,51994.0,142.0012,142.0607,141.7832,141.9021,51994.0
2018-07-10 12:10:00,143.19,143.23,143.04,143.16,31366.0,141.9219,141.9616,141.7733,141.8922,31366.0
2018-07-10 12:20:00,143.16,143.51,143.16,143.27,64024.0,141.8922,142.2391,141.8922,142.0012,64024.0
2018-07-10 12:30:00,143.27,143.35,143.11,143.14,50797.0,142.0012,142.0805,141.8427,141.8724,50797.0
2018-07-10 12:40:00,143.13,143.21,143.09,143.14,47399.0,141.8625,141.9418,141.8228,141.8724,47399.0
2018-07-10 12:50:00,143.13,143.18,143.04,143.09,75277.0,141.8625,141.912,141.7733,141.8228,75277.0
2018-07-10 13:00:00,143.08,143.13,142.78,142.8,57290.0,141.8129,141.8625,141.5156,141.5354,57290.0
2018-07-10 13:10:00,142.8,143.02,142.8,143.01,56241.0,141.5354,141.7535,141.5354,141.7435,56241.0
2018-07-10 13:20:00,143.01,143.14,142.99,143.11,38897.0,141.7435,141.8724,141.7237,141.8427,38897.0
2018-07-10 13:30:00,143.12,143.12,142.66,142.67,47071.0,141.8526,141.8526,141.3966,141.4066,47071.0
2018-07-10 13:40:00,142.65,142.78,142.45,142.52,42164.0,141.3867,141.5156,141.1885,141.2579,42164.0
2018-07-10 13:50:00,142.49,142.59,142.47,142.52,78939.0,141.2281,141.3273,141.2083,141.2579,78939.0
2018-07-10 14:00:00,142.53,142.73,142.5,142.71,50863.0,141.2678,141.466,141.2381,141.4462,50863.0
2018-07-10 14:10:00,142.71,142.8,142.44,142.44,52298.0,141.4462,141.5354,141.1786,141.1786,52298.0
2018-07-10 14:20:00,142.48,142.67,142.41,142.52,48624.0,141.2182,141.4066,141.1489,141.2579,48624.0
2018-07-10 14:30:00,142.51,142.6,142.46,142.54,31635.0,141.248,141.3372,141.1984,141.2777,31635.0
2018-07-10 14:40:00,142.53,142.59,142.34,142.51,60159.0,141.2678,141.3273,141.0795,141.248,60159.0
2018-07-10 14:50:00,142.52,142.71,142.51,142.67,50942.0,141.2579,141.4462,141.248,141.4066,50942.0
2018-07-10 15:00:00,142.66,142.69,142.53,142.67,66924.0,141.3966,141.4264,141.2678,141.4066,66924.0
2018-07-10 15:10:00,142.67,142.71,142.6,142.68,70647.0,141.4066,141.4462,141.3372,141.4165,70647.0
2018-07-10 15:20:00,142.69,142.72,142.55,142.62,65517.0,141.4264,141.4561,141.2876,141.357,65517.0
2018-07-10 15:30:00,142.62,142.63,142.48,142.52,77955.0,141.357,141.3669,141.2182,141.2579,77955.0
2018-07-10 15:40:00,142.52,142.57,142.3,142.39,163405.0,141.2579,141.3074,141.0398,141.129,163405.0
2018-07-10 15:50:00,142.38,142.52,142.28,142.44,210409.0,141.1191,141.2579,141.02,141.1786,210409.0
2018-07-11 09:30:00,141.21,143.46,141.01,143.29,254426.0,139.9595,142.1896,139.7613,142.0211,254426.0
2018-07-11 09:40:00,143.22,143.3,142.42,143.07,132884.0,141.9517,142.031,141.1588,141.803,132884.0
2018-07-11 09:50:00,143.1,143.7,143.06,143.29,166507.0,141.8327,142.4274,141.7931,142.0211,166507.0
2018-07-11 10:00:00,143.34,143.72,143.3,143.47,145303.0,142.0706,142.4473,142.031,142.1995,145303.0
2018-07-11 10:10:00,143.47,143.65,143.28,143.57,136229.0,142.1995,142.3779,142.0111,142.2986,136229.0
2018-07-11 10:20:00,143.63,144.05,143.5,144.01,116840.0,142.358,142.7743,142.2292,142.7347,116840.0
2018-07-11 10:30:00,144.05,144.36,144.01,144.18,105148.0,142.7743,143.0816,142.7347,142.9032,105148.0
2018-07-11 10:40:00,144.16,144.16,143.8,143.9,79181.0,142.8834,142.8834,142.5265,142.6257,79181.0
2018-07-11 10:50:00,143.9,144.31,143.88,144.27,76690.0,142.6257,143.032,142.6058,142.9924,76690.0
2018-07-11 11:00:00,144.27,144.69,144.24,144.47,116584.0,142.9924,143.4087,142.9626,143.1906,116584.0
2018-07-11 11:10:00,144.43,144.43,144.12,144.32,78153.0,143.151,143.151,142.8437,143.0419,78153.0
2018-07-11 11:20:00,144.28,144.36,143.79,143.83,95955.0,143.0023,143.0816,142.5166,142.5563,95955.0
2018-07-11 11:30:00,143.86,143.98,143.63,143.7,94447.0,142.586,142.705,142.358,142.4274,94447.0
2018-07-11 11:40:00,143.7,143.78,143.56,143.7,87437.0,142.4274,142.5067,142.2887,142.4274,87437.0
2018-07-11 11:50:00,143.72,143.85,143.52,143.53,89447.0,142.4473,142.5761,142.249,142.2589,89447.0
2018-07-11 12:00:00,143.53,143.71,143.45,143.71,207942.0,142.2589,142.4373,142.1796,142.4373,207942.0
2018-07-11 12:10:00,143.72,143.93,143.52,143.86,125142.0,142.4473,142.6554,142.249,142.586,125142.0
2018-07-11 12:20:00,143.86,143.98,143.78,143.93,64490.0,142.586,142.705,142.5067,142.6554,64490.0
2018-07-11 12:30:00,143.94,144.16,143.92,144.04,163778.0,142.6653,142.8834,142.6455,142.7644,163778.0
2018-07-11 12:40:00,144.01,144.41,144.01,144.33,87502.0,142.7347,143.1311,142.7347,143.0519,87502.0
2018-07-11 12:50:00,144.33,144.44,144.1,144.23,56021.0,143.0519,143.1609,142.8239,142.9527,56021.0
2018-07-11 13:00:00,144.24,144.47,144.24,144.41,77456.0,142.9626,143.1906,142.9626,143.1311,77456.0
2018-07-11 13:10:00,144.36,144.49,144.25,144.49,62457.0,143.0816,143.2104,142.9726,143.2104,62457.0
2018-07-11 13:20:00,144.49,144.7,144.49,144.7,67001.0,143.2104,143.4186,143.2104,143.4186,67001.0
2018-07-11 13:30:00,144.69,144.85,144.54,144.66,57484.0,143.4087,143.5672,143.26,143.3789,57484.0
2018-07-11 13:40:00,144.64,144.79,144.6,144.65,47203.0,143.3591,143.5078,143.3195,143.369,47203.0
2018-07-11 13:50:00,144.63,144.65,144.47,144.54,67908.0,143.3492,143.369,143.1906,143.26,67908.0
2018-07-11 14:00:00,144.54,144.63,144.41,144.44,62481.0,143.26,143.3492,143.1311,143.1609,62481.0
2018-07-11 14:10:00,144.42,144.62,144.18,144.6,60468.0,143.1411,143.3393,142.9032,143.3195,60468.0
2018-07-11 14:20:00,144.6,144.87,144.58,144.79,65813.0,143.3195,143.5871,143.2996,143.5078,65813.0
2018-07-11 14:30:00,144.81,144.92,144.69,144.77,55870.0,143.5276,143.6366,143.4087,143.488,55870.0
2018-07-11 14:40:00,144.72,145.0,144.72,144.96,133851.0,143.4384,143.7159,143.4384,143.6763,133851.0
2018-07-11 14:50:00,144.95,145.03,144.85,145.0,191585.0,143.6664,143.7457,143.5672,143.7159,191585.0
2018-07-11 15:00:00,145.01,145.36,144.88,145.25,138447.0,143.7258,144.0727,143.597,143.9637,138447.0
2018-07-11 15:10:00,145.28,145.34,145.03,145.23,114505.0,143.9934,144.0529,143.7457,143.9439,114505.0
2018-07-11 15:20:00,145.21,145.38,145.08,145.33,79739.0,143.9241,144.0926,143.7952,144.043,79739.0
2018-07-11 15:30:00,145.36,145.64,145.31,145.33,167280.0,144.0727,144.3502,144.0232,144.043,167280.0
2018-07-11 15:40:00,145.3,145.57,145.13,145.5,178651.0,144.0133,144.2809,143.8448,144.2115,178651.0
2018-07-11 15:50:00,145.49,145.6,145.19,145.25,542458.0,144.2016,144.3106,143.9042,143.9637,542458.0
2018-07-12 09:30:00,145.8,147.01,145.8,146.91,306694.0,144.5088,145.7081,144.5088,145.609,306694.0
2018-07-12 09:40:00,146.93,147.11,146.56,146.9,242548.0,145.6288,145.8072,145.2621,145.5991,242548.0
2018-07-12 09:50:00,146.92,147.34,146.89,147.1,594004.0,145.6189,146.0352,145.5892,145.7973,594004.0
2018-07-12 10:00:00,147.15,147.73,147.12,147.42,95109.0,145.8469,146.4217,145.8171,146.1145,95109.0
2018-07-12 10:10:00,147.46,147.75,147.31,147.44,97375.0,146.1541,146.4416,146.0055,146.1343,97375.0
2018-07-12 10:20:00,147.45,148.09,147.41,148.0,74909.0,146.1442,146.7786,146.1046,146.6894,74909.0
2018-07-12 10:30:00,148.04,148.4,147.95,148.33,92224.0,146.729,147.0858,146.6398,147.0164,92224.0
2018-07-12 10:40:00,148.3,148.32,147.83,148.01,92438.0,146.9867,147.0065,146.5209,146.6993,92438.0
2018-07-12 10:50:00,148.06,148.18,147.89,147.94,73196.0,146.7488,146.8678,146.5803,146.6299,73196.0
2018-07-12 11:00:00,147.94,148.48,147.75,148.42,142534.0,146.6299,147.1651,146.4416,147.1056,142534.0
2018-07-12 11:10:00,148.43,148.62,148.27,148.59,50341.0,147.1155,147.3039,146.957,147.2741,50341.0
2018-07-12 11:20:00,148.57,148.7,148.38,148.49,68494.0,147.2543,147.3832,147.066,147.175,68494.0
2018-07-12 11:30:00,148.5,148.5,148.16,148.25,52060.0,147.1849,147.1849,146.8479,146.9371,52060.0
2018-07-12 11:40:00,148.25,148.27,147.97,148.02,66539.0,146.9371,146.957,146.6596,146.7092,66539.0
2018-07-12 11:50:00,148.06,148.41,147.94,148.36,42724.0,146.7488,147.0957,146.6299,147.0462,42724.0
2018-07-12 12:00:00,148.38,148.65,148.26,148.34,53854.0,147.066,147.3336,146.947,147.0263,53854.0
2018-07-12 12:10:00,148.38,148.47,148.12,148.12,24818.0,147.066,147.1552,146.8083,146.8083,24818.0
2018-07-12 12:20:00,148.14,148.19,148.04,148.1,56032.0,146.8281,146.8777,146.729,146.7885,56032.0
2018-07-12 12:30:00,148.11,148.12,147.87,147.94,29351.0,146.7984,146.8083,146.5605,146.6299,29351.0
2018-07-12 12:40:00,147.96,148.03,147.7,147.78,95077.0,146.6497,146.7191,146.392,146.4713,95077.0
2018-07-12 12:50:00,147.8,147.98,147.77,147.9,32409.0,146.4911,146.6695,146.4614,146.5902,32409.0
2018-07-12 13:00:00,147.91,148.0,147.75,147.9,39104.0,146.6001,146.6894,146.4416,146.5902,39104.0
2018-07-12 13:10:00,147.91,147.97,147.83,147.83,33907.0,146.6001,146.6596,146.5209,146.5209,33907.0
2018-07-12 13:20:00,147.83,148.0,147.75,148.0,34942.0,146.5209,146.6894,146.4416,146.6894,34942.0
2018-07-12 13:30:00,148.0,148.07,147.94,148.06,24919.0,146.6894,146.7587,146.6299,146.7488,24919.0
2018-07-12 13:40:00,148.05,148.12,148.01,148.1,28897.0,146.7389,146.8083,146.6993,146.7885,28897.0
2018-07-12 13:50:00,148.13,148.15,147.87,147.92,30375.0,146.8182,146.838,146.5605,146.6101,30375.0
2018-07-12 14:00:00,147.9,148.02,147.77,147.81,32518.0,146.5902,146.7092,146.4614,146.501,32518.0
2018-07-12 14:10:00,147.83,147.98,147.83,147.98,40550.0,146.5209,146.6695,146.5209,146.6695,40550.0
2018-07-12 14:20:00,147.98,148.21,147.98,148.15,30372.0,146.6695,146.8975,146.6695,146.838,30372.0
2018-07-12 14:30:00,148.15,148.19,147.97,148.05,36786.0,146.838,146.8777,146.6596,146.7389,36786.0
2018-07-12 14:40:00,148.05,148.05,147.87,147.93,38573.0,146.7389,146.7389,146.5605,146.62,38573.0
2018-07-12 14:50:00,147.93,148.07,147.9,148.03,63546.0,146.62,146.7587,146.5902,146.7191,63546.0
2018-07-12 15:00:00,148.04,148.13,148.0,148.04,47160.0,146.729,146.8182,146.6894,146.729,47160.0
2018-07-12 15:10:00,148.04,148.05,147.92,147.94,54077.0,146.729,146.7389,146.6101,146.6299,54077.0
2018-07-12 15:20:00,147.94,147.94,147.74,147.78,72879.0,146.6299,146.6299,146.4317,146.4713,72879.0
2018-07-12 15:30:00,147.78,147.85,147.64,147.76,168329.0,146.4713,146.5407,146.3325,146.4515,168329.0
2018-07-12 15:40:00,147.76,147.99,147.68,147.95,170453.0,146.4515,146.6794,146.3722,146.6398,170453.0
2018-07-12 15:50:00,147.95,148.24,147.85,148.14,255416.0,146.6398,146.9272,146.5407,146.8281,255416.0
2018-07-13 09:30:00,147.75,148.0,147.31,147.5,192134.0,146.4416,146.6894,146.0055,146.1938,192134.0
2018-07-13 09:40:00,147.49,147.58,146.24,146.35,168740.0,146.1839,146.2731,144.9449,145.054,168740.0
2018-07-13 09:50:00,146.32,146.36,145.41,146.08,226445.0,145.0242,145.0639,144.1223,144.7864,226445.0
2018-07-13 10:00:00,146.06,146.69,145.95,146.47,139698.0,144.7665,145.391,144.6575,145.1729,139698.0
2018-07-13 10:10:00,146.48,146.78,146.25,146.31,66069.0,145.1828,145.4802,144.9548,145.0143,66069.0
2018-07-13 10:20:00,146.31,146.78,146.28,146.65,71226.0,145.0143,145.4802,144.9846,145.3513,71226.0
2018-07-13 10:30:00,146.69,147.0,146.4,146.97,108942.0,145.391,145.6982,145.1035,145.6685,108942.0
2018-07-13 10:40:00,146.97,147.09,146.74,146.78,62857.0,145.6685,145.7874,145.4405,145.4802,62857.0
2018-07-13 10:50:00,146.77,147.06,146.58,147.06,115890.0,145.4702,145.7577,145.2819,145.7577,115890.0
2018-07-13 11:00:00,147.08,147.3,147.04,147.19,47121.0,145.7775,145.9955,145.7379,145.8865,47121.0
2018-07-13 11:10:00,147.2,147.5,147.15,147.47,34967.0,145.8964,146.1938,145.8469,146.164,34967.0
2018-07-13 11:20:00,147.44,147.48,147.27,147.32,26572.0,146.1343,146.174,145.9658,146.0154,26572.0
2018-07-13 11:30:00,147.36,147.45,147.25,147.25,47243.0,146.055,146.1442,145.946,145.946,47243.0
2018-07-13 11:40:00,147.26,147.29,147.01,147.05,50370.0,145.9559,145.9856,145.7081,145.7478,50370.0
2018-07-13 11:50:00,147.03,147.09,146.96,146.98,36852.0,145.7279,145.7874,145.6586,145.6784,36852.0
2018-07-13 12:00:00,147.03,147.2,146.98,147.13,21034.0,145.7279,145.8964,145.6784,145.8271,21034.0
2018-07-13 12:10:00,147.18,147.55,147.18,147.52,43019.0,145.8766,146.2433,145.8766,146.2136,43019.0
2018-07-13 12:20:00,147.51,147.51,147.31,147.43,17096.0,146.2037,146.2037,146.0055,146.1244,17096.0
2018-07-13 12:30:00,147.43,147.44,147.21,147.21,20418.0,146.1244,146.1343,145.9063,145.9063,20418.0
2018-07-13 12:40:00,147.23,147.3,147.12,147.28,23849.0,145.9262,145.9955,145.8171,145.9757,23849.0
2018-07-13 12:50:00,147.29,147.33,147.21,147.21,17748.0,145.9856,146.0253,145.9063,145.9063,17748.0
2018-07-13 13:00:00,147.25,147.38,147.24,147.26,17436.0,145.946,146.0748,145.9361,145.9559,17436.0
2018-07-13 13:10:00,147.29,147.36,147.12,147.13,28905.0,145.9856,146.055,145.8171,145.8271,28905.0
2018-07-13 13:20:00,147.11,147.37,147.11,147.36,28917.0,145.8072,146.0649,145.8072,146.055,28917.0
2018-07-13 13:30:00,147.36,147.45,147.29,147.44,37131.0,146.055,146.1442,145.9856,146.1343,37131.0
2018-07-13 13:40:00,147.46,147.52,147.26,147.28,38312.0,146.1541,146.2136,145.9559,145.9757,38312.0
2018-07-13 13:50:00,147.27,147.37,147.21,147.25,129166.0,145.9658,146.0649,145.9063,145.946,129166.0
2018-07-13 14:00:00,147.25,147.35,147.21,147.33,57904.0,145.946,146.0451,145.9063,146.0253,57904.0
2018-07-13 14:10:00,147.34,147.38,147.27,147.29,44712.0,146.0352,146.0748,145.9658,145.9856,44712.0
2018-07-13 14:20:00,147.3,147.42,147.16,147.24,67829.0,145.9955,146.1145,145.8568,145.9361,67829.0
2018-07-13 14:30:00,147.22,147.24,147.1,147.15,52631.0,145.9163,145.9361,145.7973,145.8469,52631.0
2018-07-13 14:40:00,147.15,147.48,147.15,147.48,23248.0,145.8469,146.174,145.8469,146.174,23248.0
2018-07-13 14:50:00,147.47,147.67,147.46,147.46,57654.0,146.164,146.3623,146.1541,146.1541,57654.0
2018-07-13 15:00:00,147.48,147.66,147.42,147.59,55216.0,146.174,146.3524,146.1145,146.283,55216.0
2018-07-13 15:10:00,147.6,147.7,147.53,147.54,26752.0,146.2929,146.392,146.2235,146.2334,26752.0
2018-07-13 15:20:00,147.56,147.68,147.56,147.57,34604.0,146.2532,146.3722,146.2532,146.2632,34604.0
2018-07-13 15:30:00,147.6,147.73,147.56,147.65,111505.0,146.2929,146.4217,146.2532,146.3424,111505.0
2018-07-13 15:40:00,147.65,147.66,147.21,147.39,347219.0,146.3424,146.3524,145.9063,146.0848,347219.0
2018-07-13 15:50:00,147.38,147.79,147.38,147.6,218128.0,146.0748,146.4812,146.0748,146.2929,218128.0
2018-07-16 09:30:00,147.84,148.11,147.65,147.9,86182.0,146.5308,146.7984,146.3424,146.5902,86182.0
2018-07-16 09:40:00,147.94,148.12,147.71,148.06,64282.0,146.6299,146.8083,146.4019,146.7488,64282.0
2018-07-16 09:50:00,148.08,148.49,148.0,148.36,71630.0,146.7686,147.175,146.6894,147.0462,71630.0
2018-07-16 10:00:00,148.39,148.69,148.32,148.5,79036.0,147.0759,147.3732,147.0065,147.1849,79036.0
2018-07-16 10:10:00,148.59,148.61,148.11,148.11,32837.0,147.2741,147.2939,146.7984,146.7984,32837.0
2018-07-16 10:20:00,148.11,148.27,148.02,148.2,32723.0,146.7984,146.957,146.7092,146.8876,32723.0
2018-07-16 10:30:00,148.2,148.2,147.92,148.03,45970.0,146.8876,146.8876,146.6101,146.7191,45970.0
2018-07-16 10:40:00,148.01,148.06,147.71,147.72,60933.0,146.6993,146.7488,146.4019,146.4118,60933.0
2018-07-16 10:50:00,147.71,147.75,147.33,147.5,63850.0,146.4019,146.4416,146.0253,146.1938,63850.0
2018-07-16 11:00:00,147.49,147.63,147.23,147.26,34413.0,146.1839,146.3226,145.9262,145.9559,34413.0
2018-07-16 11:10:00,147.22,147.63,147.22,147.5,27198.0,145.9163,146.3226,145.9163,146.1938,27198.0
2018-07-16 11:20:00,147.46,147.7,147.46,147.66,57232.0,146.1541,146.392,146.1541,146.3524,57232.0
2018-07-16 11:30:00,147.72,147.94,147.61,147.89,33173.0,146.4118,146.6299,146.3028,146.5803,33173.0
2018-07-16 11:40:00,147.91,147.95,147.75,147.95,54372.0,146.6001,146.6398,146.4416,146.6398,54372.0
2018-07-16 11:50:00,147.94,147.99,147.57,147.57,43044.0,146.6299,146.6794,146.2632,146.2632,43044.0
2018-07-16 12:00:00,147.59,147.66,147.4,147.46,41493.0,146.283,146.3524,146.0947,146.1541,41493.0
2018-07-16 12:10:00,147.47,147.51,147.19,147.25,140691.0,146.164,146.2037,145.8865,145.946,140691.0
2018-07-16 12:20:00,147.28,147.55,147.26,147.49,31882.0,145.9757,146.2433,145.9559,146.1839,31882.0
2018-07-16 12:30:00,147.52,147.54,147.41,147.49,45794.0,146.2136,146.2334,146.1046,146.1839,45794.0
2018-07-16 12:40:00,147.47,147.47,147.25,147.3,36606.0,146.164,146.164,145.946,145.9955,36606.0
2018-07-16 12:50:00,147.3,147.5,147.29,147.39,25705.0,145.9955,146.1938,145.9856,146.0848,25705.0
2018-07-16 13:00:00,147.4,147.43,147.3,147.42,30796.0,146.0947,146.1244,145.9955,146.1145,30796.0
2018-07-16 13:10:00,147.4,147.5,147.31,147.48,38107.0,146.0947,146.1938,146.0055,146.174,38107.0
2018-07-16 13:20:00,147.5,147.59,147.4,147.56,26590.0,146.1938,146.283,146.0947,146.2532,26590.0
2018-07-16 13:30:00,147.58,147.59,147.4,147.58,24300.0,146.2731,146.283,146.0947,146.2731,24300.0
2018-07-16 13:40:00,147.59,147.63,147.26,147.34,238039.0,146.283,146.3226,145.9559,146.0352,238039.0
2018-07-16 13:50:00,147.37,147.54,147.36,147.52,28507.0,146.0649,146.2334,146.055,146.2136,28507.0
2018-07-16 14:00:00,147.51,147.55,147.42,147.47,22797.0,146.2037,146.2433,146.1145,146.164,22797.0
2018-07-16 14:10:00,147.48,147.51,147.39,147.44,16515.0,146.174,146.2037,146.0848,146.1343,16515.0
2018-07-16 14:20:00,147.44,147.52,147.37,147.37,19227.0,146.1343,146.2136,146.0649,146.0649,19227.0
2018-07-16 14:30:00,147.36,147.46,147.27,147.31,24829.0,146.055,146.1541,145.9658,146.0055,24829.0
2018-07-16 14:40:00,147.28,147.31,147.02,147.31,45337.0,145.9757,146.0055,145.718,146.0055,45337.0
2018-07-16 14:50:00,147.3,147.39,147.21,147.23,43865.0,145.9955,146.0848,145.9063,145.9262,43865.0
2018-07-16 15:00:00,147.24,147.27,147.12,147.17,40323.0,145.9361,145.9658,145.8171,145.8667,40323.0
2018-07-16 15:10:00,147.18,147.23,147.03,147.08,34451.0,145.8766,145.9262,145.7279,145.7775,34451.0
2018-07-16 15:20:00,147.06,147.13,146.98,147.04,85856.0,145.7577,145.8271,145.6784,145.7379,85856.0
2018-07-16 15:30:00,147.05,147.33,147.03,147.15,82045.0,145.7478,146.0253,145.7279,145.8469,82045.0
2018-07-16 15:40:00,147.16,147.17,147.0,147.0,140876.0,145.8568,145.8667,145.6982,145.6982,140876.0
2018-07-16 15:50:00,147.0,147.08,146.82,146.96,366870.0,145.6982,145.7775,145.5198,145.6586,366870.0
2018-07-17 09:30:00,145.41,145.9,143.08,145.51,447766.0,144.1223,144.6079,141.8129,144.2214,447766.0
2018-07-17 09:40:00,145.56,146.37,145.45,146.09,136620.0,144.271,145.0738,144.1619,144.7963,136620.0
2018-07-17 09:50:00,146.12,146.48,146.04,146.4,108914.0,144.826,145.1828,144.7467,145.1035,108914.0
2018-07-17 10:00:00,146.43,146.7,145.91,146.67,79759.0,145.1333,145.4009,144.6179,145.3711,79759.0
2018-07-17 10:10:00,146.72,146.72,146.24,146.36,42086.0,145.4207,145.4207,144.9449,145.0639,42086.0
2018-07-17 10:20:00,146.39,146.48,146.22,146.38,76728.0,145.0936,145.1828,144.9251,145.0837,76728.0
2018-07-17 10:30:00,146.35,146.64,146.22,146.47,197458.0,145.054,145.3414,144.9251,145.1729,197458.0
2018-07-17 10:40:00,146.44,146.61,146.4,146.44,43126.0,145.1432,145.3117,145.1035,145.1432,43126.0
2018-07-17 10:50:00,146.42,146.47,146.23,146.29,42614.0,145.1233,145.1729,144.935,144.9945,42614.0
2018-07-17 11:00:00,146.28,146.45,146.22,146.39,72143.0,144.9846,145.1531,144.9251,145.0936,72143.0
2018-07-17 11:10:00,146.38,146.42,146.12,146.12,53573.0,145.0837,145.1233,144.826,144.826,53573.0
2018-07-17 11:20:00,146.13,146.25,146.03,146.07,79970.0,144.8359,144.9548,144.7368,144.7764,79970.0
2018-07-17 11:30:00,146.06,146.43,146.04,146.29,152764.0,144.7665,145.1333,144.7467,144.9945,152764.0
2018-07-17 11:40:00,146.29,146.64,146.19,146.45,167724.0,144.9945,145.3414,144.8954,145.1531,167724.0
2018-07-17 11:50:00,146.47,146.73,146.41,146.57,154419.0,145.1729,145.4306,145.1134,145.272,154419.0
2018-07-17 12:00:00,146.56,146.6,146.35,146.58,120083.0,145.2621,145.3017,145.054,145.2819,120083.0
2018-07-17 12:10:00,146.58,147.16,146.48,147.08,126926.0,145.2819,145.8568,145.1828,145.7775,126926.0
2018-07-17 12:20:00,147.07,147.3,146.91,147.29,56066.0,145.7676,145.9955,145.609,145.9856,56066.0
2018-07-17 12:30:00,147.32,147.34,147.02,147.05,58648.0,146.0154,146.0352,145.718,145.7478,58648.0
2018-07-17 12:40:00,147.06,147.14,146.97,147.01,52982.0,145.7577,145.837,145.6685,145.7081,52982.0
2018-07-17 12:50:00,147.0,147.12,146.96,147.1,67818.0,145.6982,145.8171,145.6586,145.7973,67818.0
2018-07-17 13:00:00,147.11,147.32,147.08,147.29,41138.0,145.8072,146.0154,145.7775,145.9856,41138.0
2018-07-17 13:10:00,147.28,147.44,147.07,147.1,57889.0,145.9757,146.1343,145.7676,145.7973,57889.0
2018-07-17 13:20:00,147.11,147.16,147.01,147.1,46600.0,145.8072,145.8568,145.7081,145.7973,46600.0
2018-07-17 13:30:00,147.11,147.16,147.02,147.02,63878.0,145.8072,145.8568,145.718,145.718,63878.0
2018-07-17 13:40:00,147.03,147.13,146.97,146.98,123483.0,145.7279,145.8271,145.6685,145.6784,123483.0
2018-07-17 13:50:00,146.97,147.1,146.91,147.0,79418.0,145.6685,145.7973,145.609,145.6982,79418.0
2018-07-17 14:00:00,147.0,147.11,146.82,147.02,41243.0,145.6982,145.8072,145.5198,145.718,41243.0
2018-07-17 14:10:00,147.0,147.05,146.93,147.03,46548.0,145.6982,145.7478,145.6288,145.7279,46548.0
2018-07-17 14:20:00,147.05,147.07,146.96,147.01,52785.0,145.7478,145.7676,145.6586,145.7081,52785.0
2018-07-17 14:30:00,147.01,147.12,146.9,146.97,84056.0,145.7081,145.8171,145.5991,145.6685,84056.0
2018-07-17 14:40:00,146.95,147.05,146.95,146.99,53512.0,145.6486,145.7478,145.6486,145.6883,53512.0
2018-07-17 14:50:00,146.99,147.1,146.96,146.96,46553.0,145.6883,145.7973,145.6586,145.6586,46553.0
2018-07-17 15:00:00,146.97,147.03,146.89,147.01,66321.0,145.6685,145.7279,145.5892,145.7081,66321.0
2018-07-17 15:10:00,147.01,147.05,146.97,147.03,101332.0,145.7081,145.7478,145.6685,145.7279,101332.0
2018-07-17 15:20:00,147.03,147.1,146.95,146.97,171138.0,145.7279,145.7973,145.6486,145.6685,171138.0
2018-07-17 15:30:00,146.97,147.07,146.95,146.98,182970.0,145.6685,145.7676,145.6486,145.6784,182970.0
2018-07-17 15:40:00,146.99,147.19,146.98,147.09,228375.0,145.6883,145.8865,145.6784,145.7874,228375.0
2018-07-17 15:50:00,147.09,147.11,146.92,147.02,191499.0,145.7874,145.8072,145.6189,145.718,191499.0
2018-07-18 09:30:00,147.02,147.15,146.35,146.41,128644.0,145.718,145.8469,145.054,145.1134,128644.0
2018-07-18 09:40:00,146.42,146.48,145.76,146.16,82864.0,145.1233,145.1828,144.4692,144.8656,82864.0
2018-07-18 09:50:00,146.16,146.76,146.09,146.76,37782.0,144.8656,145.4603,144.7963,145.4603,37782.0
2018-07-18 10:00:00,146.66,147.01,146.51,146.81,76917.0,145.3612,145.7081,145.2125,145.5099,76917.0
2018-07-18 10:10:00,146.81,146.88,146.36,146.48,31031.0,145.5099,145.5793,145.0639,145.1828,31031.0
2018-07-18 10:20:00,146.5,146.72,146.39,146.61,53650.0,145.2026,145.4207,145.0936,145.3117,53650.0
2018-07-18 10:30:00,146.59,146.62,146.27,146.5,42353.0,145.2918,145.3216,144.9747,145.2026,42353.0
2018-07-18 10:40:00,146.56,146.62,146.44,146.58,45460.0,145.2621,145.3216,145.1432,145.2819,45460.0
2018-07-18 10:50:00,146.58,146.74,146.5,146.63,25237.0,145.2819,145.4405,145.2026,145.3315,25237.0
2018-07-18 11:00:00,146.62,146.93,146.6,146.91,69030.0,145.3216,145.6288,145.3017,145.609,69030.0
2018-07-18 11:10:00,146.93,146.99,146.77,146.91,71106.0,145.6288,145.6883,145.4702,145.609,71106.0
2018-07-18 11:20:00,146.93,147.0,146.8,146.8,52222.0,145.6288,145.6982,145.5,145.5,52222.0
2018-07-18 11:30:00,146.79,146.97,146.79,146.85,34737.0,145.4901,145.6685,145.4901,145.5495,34737.0
2018-07-18 11:40:00,146.83,146.95,146.74,146.8,26846.0,145.5297,145.6486,145.4405,145.5,26846.0
2018-07-18 11:50:00,146.75,146.9,146.75,146.8,45683.0,145.4504,145.5991,145.4504,145.5,45683.0
2018-07-18 12:00:00,146.84,146.94,146.79,146.87,12783.0,145.5396,145.6387,145.4901,145.5694,12783.0
2018-07-18 12:10:00,146.87,146.95,146.72,146.74,32156.0,145.5694,145.6486,145.4207,145.4405,32156.0
2018-07-18 12:20:00,146.72,147.0,146.72,146.99,24855.0,145.4207,145.6982,145.4207,145.6883,24855.0
2018-07-18 12:30:00,146.94,147.08,146.89,146.98,18754.0,145.6387,145.7775,145.5892,145.6784,18754.0
2018-07-18 12:40:00,146.96,147.1,146.9,147.1,24012.0,145.6586,145.7973,145.5991,145.7973,24012.0
2018-07-18 12:50:00,147.09,147.15,147.03,147.13,26255.0,145.7874,145.8469,145.7279,145.8271,26255.0
2018-07-18 13:00:00,147.12,147.28,147.02,147.14,50948.0,145.8171,145.9757,145.718,145.837,50948.0
2018-07-18 13:10:00,147.15,147.2,147.05,147.09,13884.0,145.8469,145.8964,145.7478,145.7874,13884.0
2018-07-18 13:20:00,147.1,147.2,147.05,147.15,20841.0,145.7973,145.8964,145.7478,145.8469,20841.0
2018-07-18 13:30:00,147.13,147.15,146.97,146.97,8971.0,145.8271,145.8469,145.6685,145.6685,8971.0
2018-07-18 13:40:00,146.95,147.05,146.94,147.05,14249.0,145.6486,145.7478,145.6387,145.7478,14249.0
2018-07-18 13:50:00,147.06,147.2,147.0,147.19,16334.0,145.7577,145.8964,145.6982,145.8865,16334.0
2018-07-18 14:00:00,147.17,147.58,147.14,147.53,28922.0,145.8667,146.2731,145.837,146.2235,28922.0
2018-07-18 14:10:00,147.52,147.64,147.47,147.57,32881.0,146.2136,146.3325,146.164,146.2632,32881.0
2018-07-18 14:20:00,147.55,147.75,147.55,147.67,31657.0,146.2433,146.4416,146.2433,146.3623,31657.0
2018-07-18 14:30:00,147.67,147.68,147.57,147.65,43012.0,146.3623,146.3722,146.2632,146.3424,43012.0
2018-07-18 14:40:00,147.65,147.81,147.6,147.78,46150.0,146.3424,146.501,146.2929,146.4713,46150.0
2018-07-18 14:50:00,147.76,147.82,147.67,147.79,36986.0,146.4515,146.5109,146.3623,146.4812,36986.0
2018-07-18 15:00:00,147.81,148.01,147.78,148.01,69923.0,146.501,146.6993,146.4713,146.6993,69923.0
2018-07-18 15:10:00,148.02,148.19,148.0,148.15,79343.0,146.7092,146.8777,146.6894,146.838,79343.0
2018-07-18 15:20:00,148.14,148.15,147.99,148.0,36692.0,146.8281,146.838,146.6794,146.6894,36692.0
2018-07-18 15:30:00,148.01,148.08,147.94,148.0,119304.0,146.6993,146.7686,146.6299,146.6894,119304.0
2018-07-18 15:40:00,148.0,148.09,147.98,148.07,86324.0,146.6894,146.7786,146.6695,146.7587,86324.0
2018-07-18 15:50:00,148.07,148.1,147.8,147.84,288601.0,146.7587,146.7885,146.4911,146.5308,288601.0
2018-07-19 09:30:00,147.0,147.77,146.61,147.67,133810.0,145.6982,146.4614,145.3117,146.3623,133810.0
2018-07-19 09:40:00,147.71,148.0,147.51,147.59,91963.0,146.4019,146.6894,146.2037,146.283,91963.0
2018-07-19 09:50:00,147.57,147.61,147.13,147.5,70990.0,146.2632,146.3028,145.8271,146.1938,70990.0
2018-07-19 10:00:00,147.53,147.53,147.27,147.29,105348.0,146.2235,146.2235,145.9658,145.9856,105348.0
2018-07-19 10:10:00,147.31,147.46,147.19,147.44,49163.0,146.0055,146.1541,145.8865,146.1343,49163.0
2018-07-19 10:20:00,147.44,147.81,147.34,147.76,115048.0,146.1343,146.501,146.0352,146.4515,115048.0
2018-07-19 10:30:00,147.76,147.76,147.38,147.56,86818.0,146.4515,146.4515,146.0748,146.2532,86818.0
2018-07-19 10:40:00,147.56,147.76,147.42,147.63,82625.0,146.2532,146.4515,146.1145,146.3226,82625.0
2018-07-19 10:50:00,147.66,147.73,147.49,147.6,32054.0,146.3524,146.4217,146.1839,146.2929,32054.0
2018-07-19 11:00:00,147.62,147.68,147.51,147.55,34526.0,146.3127,146.3722,146.2037,146.2433,34526.0
2018-07-19 11:10:00,147.54,147.64,147.43,147.61,33864.0,146.2334,146.3325,146.1244,146.3028,33864.0
2018-07-19 11:20:00,147.61,147.71,147.53,147.53,32132.0,146.3028,146.4019,146.2235,146.2235,32132.0
2018-07-19 11:30:00,147.53,147.58,147.42,147.5,27905.0,146.2235,146.2731,146.1145,146.1938,27905.0
2018-07-19 11:40:00,147.51,147.63,147.49,147.62,39515.0,146.2037,146.3226,146.1839,146.3127,39515.0
2018-07-19 11:50:00,147.62,147.8,147.59,147.62,20298.0,146.3127,146.4911,146.283,146.3127,20298.0
2018-07-19 12:00:00,147.65,147.65,147.32,147.35,72195.0,146.3424,146.3424,146.0154,146.0451,72195.0
2018-07-19 12:10:00,147.35,147.38,147.17,147.33,81968.0,146.0451,146.0748,145.8667,146.0253,81968.0
2018-07-19 12:20:00,147.29,147.3,147.19,147.26,20304.0,145.9856,145.9955,145.8865,145.9559,20304.0
2018-07-19 12:30:00,147.27,147.5,147.25,147.44,79784.0,145.9658,146.1938,145.946,146.1343,79784.0
2018-07-19 12:40:00,147.45,147.47,147.07,147.18,49824.0,146.1442,146.164,145.7676,145.8766,49824.0
2018-07-19 12:50:00,147.2,147.4,147.16,147.4,47087.0,145.8964,146.0947,145.8568,146.0947,47087.0
2018-07-19 13:00:00,147.36,147.59,147.3,147.46,63802.0,146.055,146.283,145.9955,146.1541,63802.0
2018-07-19 13:10:00,147.45,147.51,147.32,147.39,19318.0,146.1442,146.2037,146.0154,146.0848,19318.0
2018-07-19 13:20:00,147.38,147.45,147.32,147.36,54818.0,146.0748,146.1442,146.0154,146.055,54818.0
2018-07-19 13:30:00,147.35,147.58,147.33,147.53,66138.0,146.0451,146.2731,146.0253,146.2235,66138.0
2018-07-19 13:40:00,147.55,147.57,147.4,147.41,29764.0,146.2433,146.2632,146.0947,146.1046,29764.0
2018-07-19 13:50:00,147.39,147.52,147.33,147.4,72172.0,146.0848,146.2136,146.0253,146.0947,72172.0
2018-07-19 14:00:00,147.4,147.56,147.4,147.5,21762.0,146.0947,146.2532,146.0947,146.1938,21762.0
2018-07-19 14:10:00,147.49,147.5,147.39,147.48,30452.0,146.1839,146.1938,146.0848,146.174,30452.0
2018-07-19 14:20:00,147.48,147.48,147.13,147.14,32551.0,146.174,146.174,145.8271,145.837,32551.0
2018-07-19 14:30:00,147.13,147.17,146.99,147.02,48876.0,145.8271,145.8667,145.6883,145.718,48876.0
2018-07-19 14:40:00,147.0,147.17,147.0,147.09,45339.0,145.6982,145.8667,145.6982,145.7874,45339.0
2018-07-19 14:50:00,147.09,147.14,147.02,147.02,49130.0,145.7874,145.837,145.718,145.718,49130.0
2018-07-19 15:00:00,147.05,147.21,147.04,147.14,46365.0,145.7478,145.9063,145.7379,145.837,46365.0
2018-07-19 15:10:00,147.13,147.13,146.93,146.98,51104.0,145.8271,145.8271,145.6288,145.6784,51104.0
2018-07-19 15:20:00,147.0,147.19,146.99,147.18,65984.0,145.6982,145.8865,145.6883,145.8766,65984.0
2018-07-19 15:30:00,147.19,147.31,147.1,147.23,81337.0,145.8865,146.0055,145.7973,145.9262,81337.0
2018-07-19 15:40:00,147.22,147.38,147.15,147.19,89169.0,145.9163,146.0748,145.8469,145.8865,89169.0
2018-07-19 15:50:00,147.2,147.26,147.08,147.18,219141.0,145.8964,145.9559,145.7775,145.8766,219141.0
2018-07-20 09:30:00,147.44,147.88,147.19,147.31,182046.0,146.1343,146.5704,145.8865,146.0055,182046.0
2018-07-20 09:40:00,147.3,147.87,147.3,147.78,34457.0,145.9955,146.5605,145.9955,146.4713,34457.0
2018-07-20 09:50:00,147.78,147.92,147.61,147.7,20803.0,146.4713,146.6101,146.3028,146.392,20803.0
2018-07-20 10:00:00,147.68,147.92,147.34,147.35,47512.0,146.3722,146.6101,146.0352,146.0451,47512.0
2018-07-20 10:10:00,147.34,147.63,147.32,147.42,47884.0,146.0352,146.3226,146.0154,146.1145,47884.0
2018-07-20 10:20:00,147.45,147.61,147.42,147.61,56251.0,146.1442,146.3028,146.1145,146.3028,56251.0
2018-07-20 10:30:00,147.61,147.69,147.46,147.64,33647.0,146.3028,146.3821,146.1541,146.3325,33647.0
2018-07-20 10:40:00,147.67,147.85,147.63,147.75,77522.0,146.3623,146.5407,146.3226,146.4416,77522.0
2018-07-20 10:50:00,147.75,147.78,147.52,147.77,48750.0,146.4416,146.4713,146.2136,146.4614,48750.0
2018-07-20 11:00:00,147.78,147.86,147.64,147.71,40242.0,146.4713,146.5506,146.3325,146.4019,40242.0
2018-07-20 11:10:00,147.69,147.71,147.53,147.66,40599.0,146.3821,146.4019,146.2235,146.3524,40599.0
2018-07-20 11:20:00,147.66,147.85,147.56,147.79,48274.0,146.3524,146.5407,146.2532,146.4812,48274.0
2018-07-20 11:30:00,147.81,147.81,147.55,147.6,21043.0,146.501,146.501,146.2433,146.2929,21043.0
2018-07-20 11:40:00,147.59,147.68,147.42,147.52,37668.0,146.283,146.3722,146.1145,146.2136,37668.0
2018-07-20 11:50:00,147.52,147.56,147.4,147.54,24017.0,146.2136,146.2532,146.0947,146.2334,24017.0
2018-07-20 12:00:00,147.5,147.53,147.32,147.47,19584.0,146.1938,146.2235,146.0154,146.164,19584.0
2018-07-20 12:10:00,147.48,147.5,147.27,147.34,14573.0,146.174,146.1938,145.9658,146.0352,14573.0
2018-07-20 12:20:00,147.35,147.36,146.94,147.06,40181.0,146.0451,146.055,145.6387,145.7577,40181.0
2018-07-20 12:30:00,147.05,147.05,146.86,146.86,22376.0,145.7478,145.7478,145.5594,145.5594,22376.0
2018-07-20 12:40:00,146.86,146.95,146.8,146.86,32426.0,145.5594,145.6486,145.5,145.5594,32426.0
2018-07-20 12:50:00,146.86,146.96,146.81,146.83,23389.0,145.5594,145.6586,145.5099,145.5297,23389.0
2018-07-20 13:00:00,146.87,146.93,146.8,146.83,17779.0,145.5694,145.6288,145.5,145.5297,17779.0
2018-07-20 13:10:00,146.9,147.03,146.82,146.87,22434.0,145.5991,145.7279,145.5198,145.5694,22434.0
2018-07-20 13:20:00,146.87,146.89,146.69,146.8,19134.0,145.5694,145.5892,145.391,145.5,19134.0
2018-07-20 13:30:00,146.79,147.01,146.77,146.88,29735.0,145.4901,145.7081,145.4702,145.5793,29735.0
2018-07-20 13:40:00,146.91,147.15,146.89,147.11,16000.0,145.609,145.8469,145.5892,145.8072,16000.0
2018-07-20 13:50:00,147.11,147.19,147.03,147.03,32119.0,145.8072,145.8865,145.7279,145.7279,32119.0
2018-07-20 14:00:00,147.03,147.18,147.02,147.18,19919.0,145.7279,145.8766,145.718,145.8766,19919.0
2018-07-20 14:10:00,147.14,147.18,147.05,147.15,15004.0,145.837,145.8766,145.7478,145.8469,15004.0
2018-07-20 14:20:00,147.11,147.15,147.05,147.09,15335.0,145.8072,145.8469,145.7478,145.7874,15335.0
2018-07-20 14:30:00,147.12,147.16,146.72,146.77,36792.0,145.8171,145.8568,145.4207,145.4702,36792.0
2018-07-20 14:40:00,146.82,146.99,146.77,146.91,21350.0,145.5198,145.6883,145.4702,145.609,21350.0
2018-07-20 14:50:00,146.96,147.05,146.9,146.95,19899.0,145.6586,145.7478,145.5991,145.6486,19899.0
2018-07-20 15:00:00,146.98,146.99,146.87,146.89,23897.0,145.6784,145.6883,145.5694,145.5892,23897.0
2018-07-20 15:10:00,146.89,146.98,146.87,146.91,54064.0,145.5892,145.6784,145.5694,145.609,54064.0
2018-07-20 15:20:00,146.9,147.0,146.88,146.94,39888.0,145.5991,145.6982,145.5793,145.6387,39888.0
2018-07-20 15:30:00,146.97,147.03,146.9,146.95,58955.0,145.6685,145.7279,145.5991,145.6486,58955.0
2018-07-20 15:40:00,146.95,147.01,146.73,146.75,155710.0,145.6486,145.7081,145.4306,145.4504,155710.0
2018-07-20 15:50:00,146.75,146.92,146.7,146.87,294042.0,145.4504,145.6189,145.4009,145.5694,294042.0
2018-07-23 09:30:00,146.87,147.09,145.11,145.16,171933.0,145.5694,145.7874,143.8249,143.8745,171933.0
2018-07-23 09:40:00,145.11,145.54,144.8,145.22,82681.0,143.8249,144.2511,143.5177,143.934,82681.0
2018-07-23 09:50:00,145.24,145.88,145.15,145.79,122905.0,143.9538,144.5881,143.8646,144.4989,122905.0
2018-07-23 10:00:00,145.8,146.5,145.8,146.5,64837.0,144.5088,145.2026,144.5088,145.2026,64837.0
2018-07-23 10:10:00,146.52,146.68,146.22,146.49,63523.0,145.2225,145.381,144.9251,145.1927,63523.0
2018-07-23 10:20:00,146.49,146.94,146.46,146.67,48993.0,145.1927,145.6387,145.163,145.3711,48993.0
2018-07-23 10:30:00,146.66,146.94,146.28,146.86,61188.0,145.3612,145.6387,144.9846,145.5594,61188.0
2018-07-23 10:40:00,146.89,146.95,146.5,146.59,57723.0,145.5892,145.6486,145.2026,145.2918,57723.0
2018-07-23 10:50:00,146.61,146.85,146.56,146.65,33377.0,145.3117,145.5495,145.2621,145.3513,33377.0
2018-07-23 11:00:00,146.65,146.81,146.33,146.52,54361.0,145.3513,145.5099,145.0341,145.2225,54361.0
2018-07-23 11:10:00,146.53,146.66,146.35,146.45,78421.0,145.2324,145.3612,145.054,145.1531,78421.0
2018-07-23 11:20:00,146.47,146.73,146.34,146.69,46951.0,145.1729,145.4306,145.0441,145.391,46951.0
2018-07-23 11:30:00,146.63,147.01,146.61,146.85,35555.0,145.3315,145.7081,145.3117,145.5495,35555.0
2018-07-23 11:40:00,146.88,147.16,146.87,147.11,40579.0,145.5793,145.8568,145.5694,145.8072,40579.0
2018-07-23 11:50:00,147.06,147.3,147.0,147.22,45759.0,145.7577,145.9955,145.6982,145.9163,45759.0
2018-07-23 12:00:00,147.18,147.25,146.87,146.91,42743.0,145.8766,145.946,145.5694,145.609,42743.0
2018-07-23 12:10:00,146.93,147.24,146.89,147.22,29655.0,145.6288,145.9361,145.5892,145.9163,29655.0
2018-07-23 12:20:00,147.24,147.44,147.2,147.2,24729.0,145.9361,146.1343,145.8964,145.8964,24729.0
2018-07-23 12:30:00,147.24,147.42,147.22,147.24,54029.0,145.9361,146.1145,145.9163,145.9361,54029.0
2018-07-23 12:40:00,147.24,147.26,147.05,147.07,22768.0,145.9361,145.9559,145.7478,145.7676,22768.0
2018-07-23 12:50:00,147.04,147.05,146.83,146.89,23573.0,145.7379,145.7478,145.5297,145.5892,23573.0
2018-07-23 13:00:00,146.9,146.96,146.82,146.88,18947.0,145.5991,145.6586,145.5198,145.5793,18947.0
2018-07-23 13:10:00,146.87,147.07,146.84,147.06,13759.0,145.5694,145.7676,145.5396,145.7577,13759.0
2018-07-23 13:20:00,147.04,147.06,146.85,146.93,31226.0,145.7379,145.7577,145.5495,145.6288,31226.0
2018-07-23 13:30:00,146.93,147.12,146.91,146.98,22468.0,145.6288,145.8171,145.609,145.6784,22468.0
2018-07-23 13:40:00,146.96,147.14,146.94,147.09,18523.0,145.6586,145.837,145.6387,145.7874,18523.0
2018-07-23 13:50:00,147.08,147.24,147.05,147.15,23285.0,145.7775,145.9361,145.7478,145.8469,23285.0
2018-07-23 14:00:00,147.15,147.34,147.1,147.34,16436.0,145.8469,146.0352,145.7973,146.0352,16436.0
2018-07-23 14:10:00,147.34,147.38,147.13,147.13,26172.0,146.0352,146.0748,145.8271,145.8271,26172.0
2018-07-23 14:20:00,147.14,147.24,147.1,147.18,20646.0,145.837,145.9361,145.7973,145.8766,20646.0
2018-07-23 14:30:00,147.16,147.2,147.13,147.2,16801.0,145.8568,145.8964,145.8271,145.8964,16801.0
2018-07-23 14:40:00,147.21,147.47,147.14,147.46,34110.0,145.9063,146.164,145.837,146.1541,34110.0
2018-07-23 14:50:00,147.47,147.53,147.4,147.45,31084.0,146.164,146.2235,146.0947,146.1442,31084.0
2018-07-23 15:00:00,147.42,147.47,147.28,147.32,24058.0,146.1145,146.164,145.9757,146.0154,24058.0
2018-07-23 15:10:00,147.3,147.47,147.25,147.43,25445.0,145.9955,146.164,145.946,146.1244,25445.0
2018-07-23 15:20:00,147.42,147.46,147.37,147.37,23839.0,146.1145,146.1541,146.0649,146.0649,23839.0
2018-07-23 15:30:00,147.38,147.39,147.25,147.34,30083.0,146.0748,146.0848,145.946,146.0352,30083.0
2018-07-23 15:40:00,147.34,147.46,147.31,147.43,36334.0,146.0352,146.1541,146.0055,146.1244,36334.0
2018-07-23 15:50:00,147.43,147.64,147.41,147.55,173907.0,146.1244,146.3325,146.1046,146.2433,173907.0
2018-07-24 09:30:00,148.55,148.85,148.19,148.27,199480.0,147.2345,147.5318,146.8777,146.957,199480.0
2018-07-24 09:40:00,148.28,148.65,148.15,148.27,100148.0,146.9669,147.3336,146.838,146.957,100148.0
2018-07-24 09:50:00,148.28,148.6,148.17,148.33,39952.0,146.9669,147.284,146.8578,147.0164,39952.0
2018-07-24 10:00:00,148.35,148.69,148.31,148.69,72815.0,147.0363,147.3732,146.9966,147.3732,72815.0
2018-07-24 10:10:00,148.68,148.7,148.24,148.39,80222.0,147.3633,147.3832,146.9272,147.0759,80222.0
2018-07-24 10:20:00,148.4,148.55,148.24,148.34,54369.0,147.0858,147.2345,146.9272,147.0263,54369.0
2018-07-24 10:30:00,148.37,148.7,148.33,148.63,66753.0,147.0561,147.3832,147.0164,147.3138,66753.0
2018-07-24 10:40:00,148.61,148.62,148.35,148.46,33931.0,147.2939,147.3039,147.0363,147.1453,33931.0
2018-07-24 10:50:00,148.45,148.65,148.37,148.48,38184.0,147.1354,147.3336,147.0561,147.1651,38184.0
2018-07-24 11:00:00,148.49,148.52,147.82,147.95,71903.0,147.175,147.2047,146.5109,146.6398,71903.0
2018-07-24 11:10:00,147.92,148.15,147.84,148.03,48459.0,146.6101,146.838,146.5308,146.7191,48459.0
2018-07-24 11:20:00,148.07,148.13,147.85,148.02,28482.0,146.7587,146.8182,146.5407,146.7092,28482.0
2018-07-24 11:30:00,148.01,148.06,147.8,147.97,33463.0,146.6993,146.7488,146.4911,146.6596,33463.0
2018-07-24 11:40:00,148.0,148.05,147.57,147.75,34294.0,146.6894,146.7389,146.2632,146.4416,34294.0
2018-07-24 11:50:00,147.77,147.9,147.6,147.74,43170.0,146.4614,146.5902,146.2929,146.4317,43170.0
2018-07-24 12:00:00,147.71,147.79,147.66,147.74,30796.0,146.4019,146.4812,146.3524,146.4317,30796.0
2018-07-24 12:10:00,147.74,147.74,147.52,147.59,68476.0,146.4317,146.4317,146.2136,146.283,68476.0
2018-07-24 12:20:00,147.59,147.69,147.4,147.54,28459.0,146.283,146.3821,146.0947,146.2334,28459.0
2018-07-24 12:30:00,147.55,147.56,147.4,147.41,17659.0,146.2433,146.2532,146.0947,146.1046,17659.0
2018-07-24 12:40:00,147.39,147.39,146.64,146.85,40066.0,146.0848,146.0848,145.3414,145.5495,40066.0
2018-07-24 12:50:00,146.86,146.87,146.32,146.35,53514.0,145.5594,145.5694,145.0242,145.054,53514.0
2018-07-24 13:00:00,146.35,146.46,146.23,146.46,119782.0,145.054,145.163,144.935,145.163,119782.0
2018-07-24 13:10:00,146.45,146.45,146.11,146.12,60912.0,145.1531,145.1531,144.8161,144.826,60912.0
2018-07-24 13:20:00,146.13,146.19,145.81,145.94,76890.0,144.8359,144.8954,144.5187,144.6476,76890.0
2018-07-24 13:30:00,145.95,145.95,145.26,145.26,131376.0,144.6575,144.6575,143.9736,143.9736,131376.0
2018-07-24 13:40:00,145.22,145.66,145.18,145.55,86742.0,143.934,144.3701,143.8943,144.261,86742.0
2018-07-24 13:50:00,145.54,145.83,145.54,145.73,46320.0,144.2511,144.5386,144.2511,144.4395,46320.0
2018-07-24 14:00:00,145.73,145.76,145.22,145.29,89292.0,144.4395,144.4692,143.934,144.0033,89292.0
2018-07-24 14:10:00,145.33,145.52,145.33,145.44,59441.0,144.043,144.2313,144.043,144.152,59441.0
2018-07-24 14:20:00,145.45,145.78,145.42,145.77,41237.0,144.1619,144.489,144.1322,144.4791,41237.0
2018-07-24 14:30:00,145.73,145.94,145.63,145.67,58971.0,144.4395,144.6476,144.3403,144.38,58971.0
2018-07-24 14:40:00,145.7,145.99,145.66,145.9,28979.0,144.4097,144.6972,144.3701,144.6079,28979.0
2018-07-24 14:50:00,145.89,145.98,145.8,145.91,45769.0,144.598,144.6872,144.5088,144.6179,45769.0
2018-07-24 15:00:00,145.9,146.03,145.84,145.97,39010.0,144.6079,144.7368,144.5485,144.6773,39010.0
2018-07-24 15:10:00,145.97,146.17,145.97,146.12,31872.0,144.6773,144.8756,144.6773,144.826,31872.0
2018-07-24 15:20:00,146.1,146.13,145.81,145.9,39816.0,144.8062,144.8359,144.5187,144.6079,39816.0
2018-07-24 15:30:00,145.92,145.98,145.84,145.86,58797.0,144.6278,144.6872,144.5485,144.5683,58797.0
2018-07-24 15:40:00,145.87,145.95,145.74,145.86,84400.0,144.5782,144.6575,144.4494,144.5683,84400.0
2018-07-24 15:50:00,145.88,146.06,145.87,145.99,247988.0,144.5881,144.7665,144.5782,144.6972,247988.0
2018-07-25 09:30:00,146.13,147.53,146.0,147.35,205963.0,144.8359,146.2235,144.7071,146.0451,205963.0
2018-07-25 09:40:00,147.41,147.42,146.62,146.97,79469.0,146.1046,146.1145,145.3216,145.6685,79469.0
2018-07-25 09:50:00,146.94,147.17,146.79,146.98,47325.0,145.6387,145.8667,145.4901,145.6784,47325.0
2018-07-25 10:00:00,146.98,147.22,146.93,147.16,36858.0,145.6784,145.9163,145.6288,145.8568,36858.0
2018-07-25 10:10:00,147.17,147.28,146.94,147.19,48235.0,145.8667,145.9757,145.6387,145.8865,48235.0
2018-07-25 10:20:00,147.19,147.4,146.8,147.27,89400.0,145.8865,146.0947,145.5,145.9658,89400.0
2018-07-25 10:30:00,147.27,147.87,147.27,147.75,176646.0,145.9658,146.5605,145.9658,146.4416,176646.0
2018-07-25 10:40:00,147.76,147.82,147.49,147.76,51464.0,146.4515,146.5109,146.1839,146.4515,51464.0
2018-07-25 10:50:00,147.77,147.96,147.51,147.53,38765.0,146.4614,146.6497,146.2037,146.2235,38765.0
2018-07-25 11:00:00,147.57,148.12,147.52,148.1,88442.0,146.2632,146.8083,146.2136,146.7885,88442.0
2018-07-25 11:10:00,148.09,148.21,147.93,148.17,56126.0,146.7786,146.8975,146.62,146.8578,56126.0
2018-07-25 11:20:00,148.16,148.72,148.02,148.72,59417.0,146.8479,147.403,146.7092,147.403,59417.0
2018-07-25 11:30:00,148.7,148.73,148.31,148.49,42356.0,147.3832,147.4129,146.9966,147.175,42356.0
2018-07-25 11:40:00,148.47,148.8,148.47,148.7,61398.0,147.1552,147.4823,147.1552,147.3832,61398.0
2018-07-25 11:50:00,148.73,149.04,148.63,148.81,90606.0,147.4129,147.7201,147.3138,147.4922,90606.0
2018-07-25 12:00:00,148.84,149.05,148.73,149.05,60863.0,147.5219,147.7301,147.4129,147.7301,60863.0
2018-07-25 12:10:00,149.01,149.35,148.99,149.1,109827.0,147.6904,148.0274,147.6706,147.7796,109827.0
2018-07-25 12:20:00,149.12,149.32,148.88,149.01,59186.0,147.7994,147.9977,147.5616,147.6904,59186.0
2018-07-25 12:30:00,149.07,149.1,148.74,148.96,100418.0,147.7499,147.7796,147.4228,147.6408,100418.0
2018-07-25 12:40:00,148.96,149.02,148.81,148.84,41932.0,147.6408,147.7003,147.4922,147.5219,41932.0
2018-07-25 12:50:00,148.81,148.93,148.77,148.86,46817.0,147.4922,147.6111,147.4525,147.5417,46817.0
2018-07-25 13:00:00,148.86,148.95,148.67,148.74,37868.0,147.5417,147.6309,147.3534,147.4228,37868.0
2018-07-25 13:10:00,148.72,148.76,148.54,148.57,60388.0,147.403,147.4426,147.2246,147.2543,60388.0
2018-07-25 13:20:00,148.55,148.58,148.23,148.56,61115.0,147.2345,147.2642,146.9173,147.2444,61115.0
2018-07-25 13:30:00,148.57,148.64,148.35,148.47,44105.0,147.2543,147.3237,147.0363,147.1552,44105.0
2018-07-25 13:40:00,148.47,148.5,148.24,148.34,37754.0,147.1552,147.1849,146.9272,147.0263,37754.0
2018-07-25 13:50:00,148.35,148.38,148.25,148.34,34841.0,147.0363,147.066,146.9371,147.0263,34841.0
2018-07-25 14:00:00,148.37,148.65,148.35,148.56,73637.0,147.0561,147.3336,147.0363,147.2444,73637.0
2018-07-25 14:10:00,148.6,148.6,148.43,148.45,56927.0,147.284,147.284,147.1155,147.1354,56927.0
2018-07-25 14:20:00,148.46,148.48,148.36,148.42,97079.0,147.1453,147.1651,147.0462,147.1056,97079.0
2018-07-25 14:30:00,148.44,148.67,148.4,148.62,73701.0,147.1255,147.3534,147.0858,147.3039,73701.0
2018-07-25 14:40:00,148.61,148.8,148.54,148.8,53999.0,147.2939,147.4823,147.2246,147.4823,53999.0
2018-07-25 14:50:00,148.78,148.79,148.3,148.4,72302.0,147.4624,147.4724,146.9867,147.0858,72302.0
2018-07-25 15:00:00,148.38,148.44,148.2,148.32,68658.0,147.066,147.1255,146.8876,147.0065,68658.0
2018-07-25 15:10:00,148.33,148.34,148.13,148.19,70537.0,147.0164,147.0263,146.8182,146.8777,70537.0
2018-07-25 15:20:00,148.2,148.26,148.08,148.15,79170.0,146.8876,146.947,146.7686,146.838,79170.0
2018-07-25 15:30:00,148.16,148.42,148.0,148.29,121027.0,146.8479,147.1056,146.6894,146.9768,121027.0
2018-07-25 15:40:00,148.3,148.62,148.23,148.59,123255.0,146.9867,147.3039,146.9173,147.2741,123255.0
2018-07-25 15:50:00,148.63,148.94,148.14,148.87,384679.0,147.3138,147.621,146.8281,147.5516,384679.0
2018-07-26 09:30:00,147.98,148.13,147.12,147.3,180665.0,146.6695,146.8182,145.8171,145.9955,180665.0
2018-07-26 09:40:00,147.34,147.72,146.29,146.3,102666.0,146.0352,146.4118,144.9945,145.0044,102666.0
2018-07-26 09:50:00,146.36,146.64,145.68,146.52,153103.0,145.0639,145.3414,144.3899,145.2225,153103.0
2018-07-26 10:00:00,146.52,147.72,146.52,147.72,111476.0,145.2225,146.4118,145.2225,146.4118,111476.0
2018-07-26 10:10:00,147.77,148.23,147.75,147.95,61910.0,146.4614,146.9173,146.4416,146.6398,61910.0
2018-07-26 10:20:00,147.94,148.33,147.81,148.01,71703.0,146.6299,147.0164,146.501,146.6993,71703.0
2018-07-26 10:30:00,147.98,148.33,147.9,148.26,60946.0,146.6695,147.0164,146.5902,146.947,60946.0
2018-07-26 10:40:00,148.26,148.59,148.17,148.23,107437.0,146.947,147.2741,146.8578,146.9173,107437.0
2018-07-26 10:50:00,148.24,148.41,148.06,148.28,54735.0,146.9272,147.0957,146.7488,146.9669,54735.0
2018-07-26 11:00:00,148.25,148.36,147.92,148.26,39171.0,146.9371,147.0462,146.6101,146.947,39171.0
2018-07-26 11:10:00,148.3,148.48,148.2,148.45,36281.0,146.9867,147.1651,146.8876,147.1354,36281.0
2018-07-26 11:20:00,148.45,148.72,148.43,148.52,51087.0,147.1354,147.403,147.1155,147.2047,51087.0
2018-07-26 11:30:00,148.54,148.55,148.28,148.29,24100.0,147.2246,147.2345,146.9669,146.9768,24100.0
2018-07-26 11:40:00,148.26,148.65,148.17,148.54,39354.0,146.947,147.3336,146.8578,147.2246,39354.0
2018-07-26 11:50:00,148.54,148.75,148.42,148.71,32847.0,147.2246,147.4327,147.1056,147.3931,32847.0
2018-07-26 12:00:00,148.72,148.72,148.26,148.26,53176.0,147.403,147.403,146.947,146.947,53176.0
2018-07-26 12:10:00,148.22,148.26,148.06,148.11,28920.0,146.9074,146.947,146.7488,146.7984,28920.0
2018-07-26 12:20:00,148.14,148.17,147.67,147.78,37220.0,146.8281,146.8578,146.3623,146.4713,37220.0
2018-07-26 12:30:00,147.79,147.94,147.67,147.87,39632.0,146.4812,146.6299,146.3623,146.5605,39632.0
2018-07-26 12:40:00,147.87,147.92,147.73,147.77,24053.0,146.5605,146.6101,146.4217,146.4614,24053.0
2018-07-26 12:50:00,147.75,148.1,147.75,147.97,31004.0,146.4416,146.7885,146.4416,146.6596,31004.0
2018-07-26 13:00:00,147.99,148.1,147.92,147.97,24319.0,146.6794,146.7885,146.6101,146.6596,24319.0
2018-07-26 13:10:00,147.99,148.12,147.96,148.06,22970.0,146.6794,146.8083,146.6497,146.7488,22970.0
2018-07-26 13:20:00,148.1,148.29,148.08,148.17,32236.0,146.7885,146.9768,146.7686,146.8578,32236.0
2018-07-26 13:30:00,148.15,148.24,148.11,148.23,22675.0,146.838,146.9272,146.7984,146.9173,22675.0
2018-07-26 13:40:00,148.26,148.4,148.21,148.34,28249.0,146.947,147.0858,146.8975,147.0263,28249.0
2018-07-26 13:50:00,148.33,148.43,148.28,148.41,34460.0,147.0164,147.1155,146.9669,147.0957,34460.0
2018-07-26 14:00:00,148.42,148.52,148.3,148.5,46279.0,147.1056,147.2047,146.9867,147.1849,46279.0
2018-07-26 14:10:00,148.51,148.55,148.29,148.3,39284.0,147.1948,147.2345,146.9768,146.9867,39284.0
2018-07-26 14:20:00,148.34,148.38,148.18,148.33,49821.0,147.0263,147.066,146.8678,147.0164,49821.0
2018-07-26 14:30:00,148.29,148.33,148.13,148.15,17149.0,146.9768,147.0164,146.8182,146.838,17149.0
2018-07-26 14:40:00,148.16,148.16,147.99,148.04,35818.0,146.8479,146.8479,146.6794,146.729,35818.0
2018-07-26 14:50:00,148.05,148.12,147.96,147.98,19499.0,146.7389,146.8083,146.6497,146.6695,19499.0
2018-07-26 15:00:00,147.97,148.02,147.84,147.97,61111.0,146.6596,146.7092,146.5308,146.6596,61111.0
2018-07-26 15:10:00,147.95,147.95,147.69,147.72,54787.0,146.6398,146.6398,146.3821,146.4118,54787.0
2018-07-26 15:20:00,147.71,147.81,147.67,147.8,40691.0,146.4019,146.501,146.3623,146.4911,40691.0
2018-07-26 15:30:00,147.8,147.87,147.71,147.76,65714.0,146.4911,146.5605,146.4019,146.4515,65714.0
2018-07-26 15:40:00,147.77,147.77,147.63,147.68,117183.0,146.4614,146.4614,146.3226,146.3722,117183.0
2018-07-26 15:50:00,147.68,147.71,147.49,147.59,275551.0,146.3722,146.4019,146.1839,146.283,275551.0
2018-07-27 09:30:00,148.25,148.28,147.01,147.11,107314.0,146.9371,146.9669,145.7081,145.8072,107314.0
2018-07-27 09:40:00,147.13,147.23,146.21,146.7,97152.0,145.8271,145.9262,144.9152,145.4009,97152.0
2018-07-27 09:50:00,146.65,146.94,146.18,146.2,129980.0,145.3513,145.6387,144.8855,144.9053,129980.0
2018-07-27 10:00:00,146.24,146.39,145.79,146.16,196328.0,144.9449,145.0936,144.4989,144.8656,196328.0
2018-07-27 10:10:00,146.16,146.25,145.7,145.89,81798.0,144.8656,144.9548,144.4097,144.598,81798.0
2018-07-27 10:20:00,145.89,146.12,145.88,146.05,115761.0,144.598,144.826,144.5881,144.7566,115761.0
2018-07-27 10:30:00,146.03,146.22,145.83,145.98,186665.0,144.7368,144.9251,144.5386,144.6872,186665.0
2018-07-27 10:40:00,145.96,145.98,145.2,145.28,139423.0,144.6674,144.6872,143.9141,143.9934,139423.0
2018-07-27 10:50:00,145.31,145.9,145.22,145.89,117541.0,144.0232,144.6079,143.934,144.598,117541.0
2018-07-27 11:00:00,145.91,146.05,145.79,145.86,65453.0,144.6179,144.7566,144.4989,144.5683,65453.0
2018-07-27 11:10:00,145.88,145.97,145.56,145.75,75129.0,144.5881,144.6773,144.271,144.4593,75129.0
2018-07-27 11:20:00,145.73,145.8,145.35,145.46,52459.0,144.4395,144.5088,144.0628,144.1718,52459.0
2018-07-27 11:30:00,145.49,145.81,145.36,145.79,43607.0,144.2016,144.5187,144.0727,144.4989,43607.0
2018-07-27 11:40:00,145.77,146.1,145.68,145.77,85075.0,144.4791,144.8062,144.3899,144.4791,85075.0
2018-07-27 11:50:00,145.8,146.23,145.8,145.81,58263.0,144.5088,144.935,144.5088,144.5187,58263.0
2018-07-27 12:00:00,145.79,145.83,145.44,145.66,120993.0,144.4989,144.5386,144.152,144.3701,120993.0
2018-07-27 12:10:00,145.66,145.76,145.51,145.56,70319.0,144.3701,144.4692,144.2214,144.271,70319.0
2018-07-27 12:20:00,145.55,145.58,144.75,145.0,132006.0,144.261,144.2908,143.4681,143.7159,132006.0
2018-07-27 12:30:00,145.0,145.07,144.29,144.3,124483.0,143.7159,143.7853,143.0122,143.0221,124483.0
2018-07-27 12:40:00,144.3,144.41,143.82,143.92,139461.0,143.0221,143.1311,142.5464,142.6455,139461.0
2018-07-27 12:50:00,143.94,144.02,143.29,143.38,101444.0,142.6653,142.7446,142.0211,142.1103,101444.0
2018-07-27 13:00:00,143.34,143.41,142.88,143.35,187911.0,142.0706,142.14,141.6147,142.0805,187911.0
2018-07-27 13:10:00,143.32,143.35,142.5,142.72,188545.0,142.0508,142.0805,141.2381,141.4561,188545.0
2018-07-27 13:20:00,142.75,142.96,142.38,142.95,138987.0,141.4858,141.694,141.1191,141.6841,138987.0
2018-07-27 13:30:00,142.93,143.44,142.87,143.44,68445.0,141.6642,142.1697,141.6048,142.1697,68445.0
2018-07-27 13:40:00,143.46,144.19,143.35,144.16,68738.0,142.1896,142.9131,142.0805,142.8834,68738.0
2018-07-27 13:50:00,144.19,144.5,144.14,144.43,85608.0,142.9131,143.2203,142.8635,143.151,85608.0
2018-07-27 14:00:00,144.48,144.56,144.29,144.46,66958.0,143.2005,143.2798,143.0122,143.1807,66958.0
2018-07-27 14:10:00,144.46,144.46,143.83,143.92,60856.0,143.1807,143.1807,142.5563,142.6455,60856.0
2018-07-27 14:20:00,143.94,143.97,143.7,143.95,61275.0,142.6653,142.695,142.4274,142.6752,61275.0
2018-07-27 14:30:00,143.92,143.98,143.59,143.61,79833.0,142.6455,142.705,142.3184,142.3382,79833.0
2018-07-27 14:40:00,143.63,143.93,143.61,143.65,59460.0,142.358,142.6554,142.3382,142.3779,59460.0
2018-07-27 14:50:00,143.68,143.81,143.64,143.69,39598.0,142.4076,142.5365,142.368,142.4175,39598.0
2018-07-27 15:00:00,143.72,144.14,143.72,144.09,59509.0,142.4473,142.8635,142.4473,142.814,59509.0
2018-07-27 15:10:00,144.08,144.24,144.0,144.05,60811.0,142.8041,142.9626,142.7248,142.7743,60811.0
2018-07-27 15:20:00,144.03,144.15,143.93,143.95,52943.0,142.7545,142.8734,142.6554,142.6752,52943.0
2018-07-27 15:30:00,143.95,144.15,143.87,143.98,48300.0,142.6752,142.8734,142.5959,142.705,48300.0
2018-07-27 15:40:00,143.95,144.1,143.81,143.88,162927.0,142.6752,142.8239,142.5365,142.6058,162927.0
2018-07-27 15:50:00,143.87,144.06,143.71,143.92,312102.0,142.5959,142.7842,142.4373,142.6455,312102.0
2018-07-30 09:30:00,143.54,143.73,141.7,142.05,201493.0,142.2688,142.4572,140.4451,140.792,201493.0
2018-07-30 09:40:00,141.96,142.26,140.31,140.56,279552.0,140.7028,141.0002,139.0675,139.3152,279552.0
2018-07-30 09:50:00,140.66,141.58,140.4,140.56,189939.0,139.4144,140.3262,139.1567,139.3152,189939.0
2018-07-30 10:00:00,140.53,141.93,140.1,141.82,180566.0,139.2855,140.6731,138.8593,140.5641,180566.0
2018-07-30 10:10:00,141.83,141.83,140.34,140.42,142186.0,140.574,140.574,139.0972,139.1765,142186.0
2018-07-30 10:20:00,140.4,140.75,139.61,140.4,235944.0,139.1567,139.5036,138.3736,139.1567,235944.0
2018-07-30 10:30:00,140.44,140.54,139.61,140.3,151790.0,139.1963,139.2954,138.3736,139.0575,151790.0
2018-07-30 10:40:00,140.29,140.71,140.03,140.59,254734.0,139.0476,139.4639,138.7899,139.345,254734.0
2018-07-30 10:50:00,140.56,140.68,138.87,139.38,238511.0,139.3152,139.4342,137.6402,138.1457,238511.0
2018-07-30 11:00:00,139.41,139.5,138.82,139.0,178047.0,138.1754,138.2646,137.5906,137.7691,178047.0
2018-07-30 11:10:00,139.0,139.48,138.78,139.29,230791.0,137.7691,138.2448,137.551,138.0565,230791.0
2018-07-30 11:20:00,139.3,139.51,138.93,138.93,105624.0,138.0664,138.2745,137.6997,137.6997,105624.0
2018-07-30 11:30:00,138.95,139.22,138.85,138.89,108416.0,137.7195,137.9871,137.6204,137.66,108416.0
2018-07-30 11:40:00,138.89,139.11,138.62,138.74,101786.0,137.66,137.8781,137.3924,137.5114,101786.0
2018-07-30 11:50:00,138.72,139.17,138.67,138.9,138711.0,137.4915,137.9375,137.442,137.6699,138711.0
2018-07-30 12:00:00,138.91,138.93,138.36,138.4,110460.0,137.6798,137.6997,137.1347,137.1744,110460.0
2018-07-30 12:10:00,138.4,138.53,137.86,138.0,156767.0,137.1744,137.3032,136.6391,136.7779,156767.0
2018-07-30 12:20:00,137.98,138.33,137.9,137.91,69526.0,136.7581,137.105,136.6788,136.6887,69526.0
2018-07-30 12:30:00,137.93,138.11,136.9,137.46,259091.0,136.7085,136.8869,135.6876,136.2427,259091.0
2018-07-30 12:40:00,137.44,137.59,135.52,136.17,337911.0,136.2229,136.3715,134.3199,134.9641,337911.0
2018-07-30 12:50:00,136.18,137.55,136.1,137.55,225437.0,134.974,136.3319,134.8947,136.3319,225437.0
2018-07-30 13:00:00,137.5,137.68,137.07,137.63,91939.0,136.2823,136.4607,135.8561,136.4112,91939.0
2018-07-30 13:10:00,137.66,137.94,137.31,137.35,135755.0,136.4409,136.7184,136.094,136.1337,135755.0
2018-07-30 13:20:00,137.36,138.23,137.27,138.07,150639.0,136.1436,137.0059,136.0544,136.8473,150639.0
2018-07-30 13:30:00,138.04,138.38,137.8,138.24,103435.0,136.8176,137.1545,136.5797,137.0158,103435.0
2018-07-30 13:40:00,138.25,138.26,137.94,138.18,44849.0,137.0257,137.0356,136.7184,136.9563,44849.0
2018-07-30 13:50:00,138.16,138.73,138.15,138.43,108231.0,136.9365,137.5014,136.9266,137.2041,108231.0
2018-07-30 14:00:00,138.44,138.9,138.43,138.65,119894.0,137.214,137.6699,137.2041,137.4222,119894.0
2018-07-30 14:10:00,138.66,139.03,138.66,138.99,160101.0,137.4321,137.7988,137.4321,137.7591,160101.0
2018-07-30 14:20:00,138.99,138.99,138.48,138.56,89574.0,137.7591,137.7591,137.2537,137.3329,89574.0
2018-07-30 14:30:00,138.57,138.86,138.16,138.51,136283.0,137.3429,137.6303,136.9365,137.2834,136283.0
2018-07-30 14:40:00,138.49,138.64,138.35,138.46,86984.0,137.2636,137.4122,137.1248,137.2338,86984.0
2018-07-30 14:50:00,138.48,138.56,138.36,138.41,76050.0,137.2537,137.3329,137.1347,137.1843,76050.0
2018-07-30 15:00:00,138.4,138.52,138.27,138.34,169027.0,137.1744,137.2933,137.0455,137.1149,169027.0
2018-07-30 15:10:00,138.34,138.35,137.8,138.21,147664.0,137.1149,137.1248,136.5797,136.986,147664.0
2018-07-30 15:20:00,138.19,138.21,137.77,137.77,139228.0,136.9662,136.986,136.5499,136.5499,139228.0
2018-07-30 15:30:00,137.76,138.31,137.64,138.22,275738.0,136.54,137.0852,136.4211,136.996,275738.0
2018-07-30 15:40:00,138.23,138.25,137.96,137.98,177272.0,137.0059,137.0257,136.7383,136.7581,177272.0
2018-07-30 15:50:00,137.98,138.05,137.86,138.02,325544.0,136.7581,136.8275,136.6391,136.7977,325544.0
2018-07-31 09:30:00,138.66,139.79,138.5,139.29,395593.0,137.4321,138.5521,137.2735,138.0565,395593.0
2018-07-31 09:40:00,139.3,139.36,137.63,137.78,127393.0,138.0664,138.1259,136.4112,136.5599,127393.0
2018-07-31 09:50:00,137.75,137.76,136.02,136.51,390102.0,136.5301,136.54,134.8154,135.3011,390102.0
2018-07-31 10:00:00,136.28,137.09,136.27,136.93,187062.0,135.0731,135.876,135.0632,135.7174,187062.0
2018-07-31 10:10:00,136.88,136.96,135.45,136.03,311051.0,135.6678,135.7471,134.2505,134.8254,311051.0
2018-07-31 10:20:00,136.03,136.21,135.39,136.13,359607.0,134.8254,135.0038,134.191,134.9245,359607.0
2018-07-31 10:30:00,136.18,137.04,136.16,136.97,190229.0,134.974,135.8264,134.9542,135.757,190229.0
2018-07-31 10:40:00,136.95,137.08,136.4,137.01,93447.0,135.7372,135.8661,135.1921,135.7967,93447.0
2018-07-31 10:50:00,137.09,137.48,136.9,137.2,89967.0,135.876,136.2625,135.6876,135.985,89967.0
2018-07-31 11:00:00,137.19,138.16,137.15,137.94,239181.0,135.9751,136.9365,135.9354,136.7184,239181.0
2018-07-31 11:10:00,137.99,138.46,137.89,138.05,120965.0,136.768,137.2338,136.6689,136.8275,120965.0
2018-07-31 11:20:00,138.07,138.4,138.07,138.25,97051.0,136.8473,137.1744,136.8473,137.0257,97051.0
2018-07-31 11:30:00,138.32,138.42,138.1,138.3,137031.0,137.0951,137.1942,136.877,137.0753,137031.0
2018-07-31 11:40:00,138.3,138.88,138.27,138.82,153320.0,137.0753,137.6501,137.0455,137.5906,153320.0
2018-07-31 11:50:00,138.82,139.08,138.58,138.74,110546.0,137.5906,137.8483,137.3528,137.5114,110546.0
2018-07-31 12:00:00,138.76,139.29,138.76,139.08,81674.0,137.5312,138.0565,137.5312,137.8483,81674.0
2018-07-31 12:10:00,139.08,139.32,138.97,139.19,142581.0,137.8483,138.0862,137.7393,137.9574,142581.0
2018-07-31 12:20:00,139.17,139.42,139.09,139.34,81218.0,137.9375,138.1853,137.8583,138.106,81218.0
2018-07-31 12:30:00,139.32,139.34,138.61,138.83,116187.0,138.0862,138.106,137.3825,137.6006,116187.0
2018-07-31 12:40:00,138.83,138.93,138.5,138.66,31233.0,137.6006,137.6997,137.2735,137.4321,31233.0
2018-07-31 12:50:00,138.67,138.78,138.6,138.7,52475.0,137.442,137.551,137.3726,137.4717,52475.0
2018-07-31 13:00:00,138.75,139.01,138.56,138.66,50974.0,137.5213,137.779,137.3329,137.4321,50974.0
2018-07-31 13:10:00,138.67,138.69,138.29,138.44,46400.0,137.442,137.4618,137.0653,137.214,46400.0
2018-07-31 13:20:00,138.42,138.56,138.25,138.5,108276.0,137.1942,137.3329,137.0257,137.2735,108276.0
2018-07-31 13:30:00,138.53,138.66,138.3,138.41,50169.0,137.3032,137.4321,137.0753,137.1843,50169.0
2018-07-31 13:40:00,138.4,138.74,138.32,138.65,25734.0,137.1744,137.5114,137.0951,137.4222,25734.0
2018-07-31 13:50:00,138.62,138.8,138.58,138.62,25578.0,137.3924,137.5708,137.3528,137.3924,25578.0
2018-07-31 14:00:00,138.63,138.69,138.33,138.38,54904.0,137.4023,137.4618,137.105,137.1545,54904.0
2018-07-31 14:10:00,138.39,138.47,138.32,138.47,40455.0,137.1645,137.2437,137.0951,137.2437,40455.0
2018-07-31 14:20:00,138.48,138.68,138.45,138.66,91708.0,137.2537,137.4519,137.2239,137.4321,91708.0
2018-07-31 14:30:00,138.66,138.69,138.47,138.47,45282.0,137.4321,137.4618,137.2437,137.2437,45282.0
2018-07-31 14:40:00,138.5,138.55,138.36,138.38,46964.0,137.2735,137.323,137.1347,137.1545,46964.0
2018-07-31 14:50:00,138.37,138.5,138.32,138.33,30274.0,137.1446,137.2735,137.0951,137.105,30274.0
2018-07-31 15:00:00,138.3,138.32,138.12,138.17,52993.0,137.0753,137.0951,136.8968,136.9464,52993.0
2018-07-31 15:10:00,138.16,138.16,137.99,138.07,81141.0,136.9365,136.9365,136.768,136.8473,81141.0
2018-07-31 15:20:00,138.08,138.12,137.82,137.88,126102.0,136.8572,136.8968,136.5995,136.659,126102.0
2018-07-31 15:30:00,137.88,137.92,137.4,137.45,123983.0,136.659,136.6986,136.1832,136.2328,123983.0
2018-07-31 15:40:00,137.47,137.48,137.12,137.25,249516.0,136.2526,136.2625,135.9057,136.0345,249516.0
2018-07-31 15:50:00,137.25,137.29,136.98,137.11,528351.0,136.0345,136.0742,135.7669,135.8958,528351.0
2018-08-01 09:30:00,138.0,139.16,137.95,138.87,308106.0,136.7779,137.9276,136.7284,137.6402,308106.0
2018-08-01 09:40:00,138.88,140.37,138.81,139.83,219401.0,137.6501,139.1269,137.5807,138.5917,219401.0
2018-08-01 09:50:00,139.8,140.73,139.78,139.97,180136.0,138.562,139.4837,138.5421,138.7305,180136.0
2018-08-01 10:00:00,139.91,140.17,139.65,140.13,151010.0,138.671,138.9287,138.4133,138.889,151010.0
2018-08-01 10:10:00,140.11,140.9,140.11,140.51,109172.0,138.8692,139.6522,138.8692,139.2657,109172.0
2018-08-01 10:20:00,140.51,140.68,139.86,139.97,112688.0,139.2657,139.4342,138.6214,138.7305,112688.0
2018-08-01 10:30:00,140.01,140.15,139.5,140.03,75193.0,138.7701,138.9089,138.2646,138.7899,75193.0
2018-08-01 10:40:00,140.05,140.14,139.73,140.12,70708.0,138.8098,138.899,138.4926,138.8791,70708.0
2018-08-01 10:50:00,140.11,140.25,139.36,139.59,64370.0,138.8692,139.008,138.1259,138.3538,64370.0
2018-08-01 11:00:00,139.6,139.73,139.22,139.26,44104.0,138.3637,138.4926,137.9871,138.0267,44104.0
2018-08-01 11:10:00,139.28,139.54,139.1,139.15,72155.0,138.0466,138.3043,137.8682,137.9177,72155.0
2018-08-01 11:20:00,139.15,139.47,139.09,139.23,142616.0,137.9177,138.2349,137.8583,137.997,142616.0
2018-08-01 11:30:00,139.22,139.22,138.67,138.88,56738.0,137.9871,137.9871,137.442,137.6501,56738.0
2018-08-01 11:40:00,138.86,138.91,138.44,138.7,60203.0,137.6303,137.6798,137.214,137.4717,60203.0
2018-08-01 11:50:00,138.72,139.28,138.66,139.1,116774.0,137.4915,138.0466,137.4321,137.8682,116774.0
2018-08-01 12:00:00,139.11,139.8,139.11,139.64,35160.0,137.8781,138.562,137.8781,138.4034,35160.0
2018-08-01 12:10:00,139.6,139.81,139.46,139.46,21355.0,138.3637,138.5719,138.225,138.225,21355.0
2018-08-01 12:20:00,139.46,139.48,139.05,139.18,40041.0,138.225,138.2448,137.8186,137.9475,40041.0
2018-08-01 12:30:00,139.15,139.37,139.01,139.2,39115.0,137.9177,138.1358,137.779,137.9673,39115.0
2018-08-01 12:40:00,139.17,139.2,138.92,138.98,96504.0,137.9375,137.9673,137.6898,137.7492,96504.0
2018-08-01 12:50:00,139.0,139.1,138.75,138.77,87530.0,137.7691,137.8682,137.5213,137.5411,87530.0
2018-08-01 13:00:00,138.79,138.79,138.48,138.48,65105.0,137.5609,137.5609,137.2537,137.2537,65105.0
2018-08-01 13:10:00,138.48,138.69,138.31,138.64,46706.0,137.2537,137.4618,137.0852,137.4122,46706.0
2018-08-01 13:20:00,138.63,138.84,138.47,138.57,67564.0,137.4023,137.6105,137.2437,137.3429,67564.0
2018-08-01 13:30:00,138.56,138.72,138.47,138.47,37801.0,137.3329,137.4915,137.2437,137.2437,37801.0
2018-08-01 13:40:00,138.47,138.55,138.15,138.47,50337.0,137.2437,137.323,136.9266,137.2437,50337.0
2018-08-01 13:50:00,138.46,138.72,138.35,138.39,73402.0,137.2338,137.4915,137.1248,137.1645,73402.0
2018-08-01 14:00:00,138.42,138.51,137.91,137.97,82905.0,137.1942,137.2834,136.6887,136.7482,82905.0
2018-08-01 14:10:00,137.99,138.44,137.73,138.36,70049.0,136.768,137.214,136.5103,137.1347,70049.0
2018-08-01 14:20:00,138.32,138.64,138.23,138.64,68857.0,137.0951,137.4122,137.0059,137.4122,68857.0
2018-08-01 14:30:00,138.65,138.81,137.98,138.06,82498.0,137.4222,137.5807,136.7581,136.8374,82498.0
2018-08-01 14:40:00,138.09,138.21,137.77,137.92,93366.0,136.8671,136.986,136.5499,136.6986,93366.0
2018-08-01 14:50:00,137.93,137.97,137.69,137.94,81060.0,136.7085,136.7482,136.4707,136.7184,81060.0
2018-08-01 15:00:00,137.94,138.07,137.81,137.94,93624.0,136.7184,136.8473,136.5896,136.7184,93624.0
2018-08-01 15:10:00,137.93,137.93,137.71,137.75,83238.0,136.7085,136.7085,136.4905,136.5301,83238.0
2018-08-01 15:20:00,137.75,137.92,137.72,137.86,77616.0,136.5301,136.6986,136.5004,136.6391,77616.0
2018-08-01 15:30:00,137.88,138.09,137.86,138.02,91550.0,136.659,136.8671,136.6391,136.7977,91550.0
2018-08-01 15:40:00,138.03,138.24,137.9,137.93,143685.0,136.8076,137.0158,136.6788,136.7085,143685.0
2018-08-01 15:50:00,137.92,137.98,137.51,137.73,411437.0,136.6986,136.7581,136.2922,136.5103,411437.0
2018-08-02 09:30:00,137.05,138.5,136.75,138.5,152485.0,135.8363,137.2735,135.539,137.2735,152485.0
2018-08-02 09:40:00,138.49,138.55,138.05,138.24,81064.0,137.2636,137.323,136.8275,137.0158,81064.0
2018-08-02 09:50:00,138.24,138.92,138.05,138.71,66020.0,137.0158,137.6898,136.8275,137.4816,66020.0
2018-08-02 10:00:00,138.7,139.12,138.46,139.06,66656.0,137.4717,137.888,137.2338,137.8285,66656.0
2018-08-02 10:10:00,139.18,139.25,138.27,138.53,70380.0,137.9475,138.0168,137.0455,137.3032,70380.0
2018-08-02 10:20:00,138.54,138.88,138.46,138.54,94439.0,137.3131,137.6501,137.2338,137.3131,94439.0
2018-08-02 10:30:00,138.57,139.21,138.43,139.08,67467.0,137.3429,137.9772,137.2041,137.8483,67467.0
2018-08-02 10:40:00,139.08,139.29,138.94,139.27,48794.0,137.8483,138.0565,137.7096,138.0367,48794.0
2018-08-02 10:50:00,139.22,139.27,138.59,138.73,92523.0,137.9871,138.0367,137.3627,137.5014,92523.0
2018-08-02 11:00:00,138.74,138.88,138.22,138.38,42991.0,137.5114,137.6501,136.996,137.1545,42991.0
2018-08-02 11:10:00,138.38,139.05,138.2,138.92,29867.0,137.1545,137.8186,136.9761,137.6898,29867.0
2018-08-02 11:20:00,138.92,139.2,138.75,139.11,28418.0,137.6898,137.9673,137.5213,137.8781,28418.0
2018-08-02 11:30:00,139.11,139.49,139.11,139.44,41726.0,137.8781,138.2547,137.8781,138.2052,41726.0
2018-08-02 11:40:00,139.39,139.6,139.12,139.43,42220.0,138.1556,138.3637,137.888,138.1952,42220.0
2018-08-02 11:50:00,139.39,139.39,139.1,139.16,40576.0,138.1556,138.1556,137.8682,137.9276,40576.0
2018-08-02 12:00:00,139.12,139.57,138.92,139.56,39793.0,137.888,138.334,137.6898,138.3241,39793.0
2018-08-02 12:10:00,139.6,139.8,139.47,139.78,51133.0,138.3637,138.562,138.2349,138.5421,51133.0
2018-08-02 12:20:00,139.77,139.88,139.72,139.76,49658.0,138.5322,138.6413,138.4827,138.5223,49658.0
2018-08-02 12:30:00,139.75,139.78,139.51,139.68,51602.0,138.5124,138.5421,138.2745,138.443,51602.0
2018-08-02 12:40:00,139.68,139.89,139.65,139.8,41468.0,138.443,138.6512,138.4133,138.562,41468.0
2018-08-02 12:50:00,139.75,139.89,139.56,139.84,44826.0,138.5124,138.6512,138.3241,138.6016,44826.0
2018-08-02 13:00:00,139.86,140.2,139.84,140.19,44364.0,138.6214,138.9584,138.6016,138.9485,44364.0
2018-08-02 13:10:00,140.21,140.36,140.07,140.3,45157.0,138.9683,139.117,138.8296,139.0575,45157.0
2018-08-02 13:20:00,140.29,140.53,140.26,140.53,54096.0,139.0476,139.2855,139.0179,139.2855,54096.0
2018-08-02 13:30:00,140.52,140.59,140.24,140.31,71087.0,139.2756,139.345,138.9981,139.0675,71087.0
2018-08-02 13:40:00,140.33,140.38,140.2,140.32,52017.0,139.0873,139.1368,138.9584,139.0774,52017.0
2018-08-02 13:50:00,140.34,140.56,140.24,140.49,75654.0,139.0972,139.3152,138.9981,139.2459,75654.0
2018-08-02 14:00:00,140.47,140.69,140.35,140.51,44880.0,139.226,139.4441,139.1071,139.2657,44880.0
2018-08-02 14:10:00,140.51,140.56,140.08,140.14,46331.0,139.2657,139.3152,138.8395,138.899,46331.0
2018-08-02 14:20:00,140.15,140.31,140.08,140.15,36192.0,138.9089,139.0675,138.8395,138.9089,36192.0
2018-08-02 14:30:00,140.15,140.48,140.12,140.39,50025.0,138.9089,139.2359,138.8791,139.1467,50025.0
2018-08-02 14:40:00,140.38,140.46,140.26,140.4,76063.0,139.1368,139.2161,139.0179,139.1567,76063.0
2018-08-02 14:50:00,140.38,140.67,140.35,140.65,76531.0,139.1368,139.4243,139.1071,139.4044,76531.0
2018-08-02 15:00:00,140.64,140.74,140.47,140.6,80978.0,139.3945,139.4936,139.226,139.3549,80978.0
2018-08-02 15:10:00,140.59,140.81,140.42,140.81,73154.0,139.345,139.563,139.1765,139.563,73154.0
2018-08-02 15:20:00,140.78,140.89,140.7,140.89,97955.0,139.5333,139.6423,139.454,139.6423,97955.0
2018-08-02 15:30:00,140.88,141.06,140.88,141.05,144708.0,139.6324,139.8108,139.6324,139.8009,144708.0
2018-08-02 15:40:00,141.05,141.3,141.03,141.27,191393.0,139.8009,140.0487,139.7811,140.0189,191393.0
2018-08-02 15:50:00,141.27,141.29,141.09,141.15,303835.0,140.0189,140.0388,139.8405,139.9,303835.0
2018-08-03 09:30:00,141.53,141.74,139.18,140.03,245796.0,140.2766,140.4848,137.9475,138.7899,245796.0
2018-08-03 09:40:00,140.03,140.05,138.42,139.14,171380.0,138.7899,138.8098,137.1942,137.9078,171380.0
2018-08-03 09:50:00,139.03,140.26,138.95,140.16,88819.0,137.7988,139.0179,137.7195,138.9188,88819.0
2018-08-03 10:00:00,140.18,140.82,140.13,140.69,81522.0,138.9386,139.5729,138.889,139.4441,81522.0
2018-08-03 10:10:00,140.73,141.08,140.21,140.49,43088.0,139.4837,139.8306,138.9683,139.2459,43088.0
2018-08-03 10:20:00,140.46,140.72,140.12,140.68,49822.0,139.2161,139.4738,138.8791,139.4342,49822.0
2018-08-03 10:30:00,140.65,140.74,140.24,140.47,45405.0,139.4044,139.4936,138.9981,139.226,45405.0
2018-08-03 10:40:00,140.47,140.58,139.79,139.93,61560.0,139.226,139.3351,138.5521,138.6908,61560.0
2018-08-03 10:50:00,140.0,140.16,139.47,139.93,77012.0,138.7602,138.9188,138.2349,138.6908,77012.0
2018-08-03 11:00:00,139.93,140.11,139.73,140.11,39081.0,138.6908,138.8692,138.4926,138.8692,39081.0
2018-08-03 11:10:00,140.1,140.45,140.1,140.29,36424.0,138.8593,139.2062,138.8593,139.0476,36424.0
2018-08-03 11:20:00,140.34,140.41,140.22,140.4,32748.0,139.0972,139.1666,138.9782,139.1567,32748.0
2018-08-03 11:30:00,140.38,140.44,140.13,140.25,59639.0,139.1368,139.1963,138.889,139.008,59639.0
2018-08-03 11:40:00,140.25,140.56,140.21,140.53,41996.0,139.008,139.3152,138.9683,139.2855,41996.0
2018-08-03 11:50:00,140.53,140.56,140.19,140.19,44000.0,139.2855,139.3152,138.9485,138.9485,44000.0
2018-08-03 12:00:00,140.23,140.51,140.23,140.47,20831.0,138.9882,139.2657,138.9882,139.226,20831.0
2018-08-03 12:10:00,140.49,140.79,140.44,140.48,28325.0,139.2459,139.5432,139.1963,139.2359,28325.0
2018-08-03 12:20:00,140.47,140.58,140.27,140.31,22805.0,139.226,139.3351,139.0278,139.0675,22805.0
2018-08-03 12:30:00,140.32,140.57,140.3,140.38,21718.0,139.0774,139.3251,139.0575,139.1368,21718.0
2018-08-03 12:40:00,140.38,140.39,139.88,139.99,36619.0,139.1368,139.1467,138.6413,138.7503,36619.0
2018-08-03 12:50:00,139.96,140.04,139.78,139.91,23077.0,138.7206,138.7998,138.5421,138.671,23077.0
2018-08-03 13:00:00,139.92,140.12,139.83,140.06,15133.0,138.6809,138.8791,138.5917,138.8197,15133.0
2018-08-03 13:10:00,140.03,140.29,139.99,140.17,12025.0,138.7899,139.0476,138.7503,138.9287,12025.0
2018-08-03 13:20:00,140.21,140.26,140.1,140.21,24236.0,138.9683,139.0179,138.8593,138.9683,24236.0
2018-08-03 13:30:00,140.21,140.35,140.07,140.34,33336.0,138.9683,139.1071,138.8296,139.0972,33336.0
2018-08-03 13:40:00,140.34,140.6,140.28,140.56,25768.0,139.0972,139.3549,139.0377,139.3152,25768.0
2018-08-03 13:50:00,140.59,140.8,140.59,140.75,29707.0,139.345,139.5531,139.345,139.5036,29707.0
2018-08-03 14:00:00,140.76,140.94,140.76,140.85,37815.0,139.5135,139.6919,139.5135,139.6027,37815.0
2018-08-03 14:10:00,140.85,140.87,140.56,140.69,24200.0,139.6027,139.6225,139.3152,139.4441,24200.0
2018-08-03 14:20:00,140.73,140.83,140.64,140.72,21631.0,139.4837,139.5828,139.3945,139.4738,21631.0
2018-08-03 14:30:00,140.69,140.75,140.54,140.69,29050.0,139.4441,139.5036,139.2954,139.4441,29050.0
2018-08-03 14:40:00,140.69,140.75,140.59,140.62,28417.0,139.4441,139.5036,139.345,139.3747,28417.0
2018-08-03 14:50:00,140.63,140.99,140.6,140.99,37036.0,139.3846,139.7414,139.3549,139.7414,37036.0
2018-08-03 15:00:00,140.97,141.03,140.9,140.91,32812.0,139.7216,139.7811,139.6522,139.6621,32812.0
2018-08-03 15:10:00,140.91,141.04,140.9,140.95,36668.0,139.6621,139.791,139.6522,139.7018,36668.0
2018-08-03 15:20:00,140.97,140.99,140.85,140.86,30616.0,139.7216,139.7414,139.6027,139.6126,30616.0
2018-08-03 15:30:00,140.87,141.02,140.86,140.99,66134.0,139.6225,139.7712,139.6126,139.7414,66134.0
2018-08-03 15:40:00,141.0,141.01,140.87,140.96,83369.0,139.7513,139.7613,139.6225,139.7117,83369.0
2018-08-03 15:50:00,140.97,141.09,140.88,141.02,119241.0,139.7216,139.8405,139.6324,139.7712,119241.0
2018-08-06 09:30:00,140.89,141.7,140.65,141.66,93291.0,139.6423,140.4451,139.4044,140.4055,93291.0
2018-08-06 09:40:00,141.62,142.15,141.38,142.08,66961.0,140.3658,140.8912,140.128,140.8218,66961.0
2018-08-06 09:50:00,142.12,142.66,142.03,142.19,66161.0,140.8614,141.3966,140.7722,140.9308,66161.0
2018-08-06 10:00:00,142.19,142.57,142.07,142.09,41436.0,140.9308,141.3074,140.8119,140.8317,41436.0
2018-08-06 10:10:00,142.12,142.53,142.0,142.03,39781.0,140.8614,141.2678,140.7425,140.7722,39781.0
2018-08-06 10:20:00,142.06,142.1,141.63,141.95,46788.0,140.802,140.8416,140.3758,140.6929,46788.0
2018-08-06 10:30:00,141.93,142.09,141.62,141.74,40297.0,140.6731,140.8317,140.3658,140.4848,40297.0
2018-08-06 10:40:00,141.77,141.96,141.58,141.7,38593.0,140.5145,140.7028,140.3262,140.4451,38593.0
2018-08-06 10:50:00,141.68,141.95,141.62,141.82,25696.0,140.4253,140.6929,140.3658,140.5641,25696.0
2018-08-06 11:00:00,141.86,142.02,141.6,141.79,31448.0,140.6037,140.7623,140.346,140.5343,31448.0
2018-08-06 11:10:00,141.82,141.97,141.36,141.44,27689.0,140.5641,140.7128,140.1082,140.1874,27689.0
2018-08-06 11:20:00,141.45,141.74,141.42,141.58,35618.0,140.1974,140.4848,140.1676,140.3262,35618.0
2018-08-06 11:30:00,141.62,142.2,141.61,142.15,40166.0,140.3658,140.9407,140.3559,140.8912,40166.0
2018-08-06 11:40:00,142.17,142.21,142.03,142.19,23567.0,140.911,140.9506,140.7722,140.9308,23567.0
2018-08-06 11:50:00,142.19,142.2,141.9,142.15,31475.0,140.9308,140.9407,140.6434,140.8912,31475.0
2018-08-06 12:00:00,142.12,142.17,141.93,142.01,35766.0,140.8614,140.911,140.6731,140.7524,35766.0
2018-08-06 12:10:00,142.02,142.27,142.02,142.16,19324.0,140.7623,141.0101,140.7623,140.9011,19324.0
2018-08-06 12:20:00,142.16,142.22,142.02,142.18,24099.0,140.9011,140.9605,140.7623,140.9209,24099.0
2018-08-06 12:30:00,142.18,142.27,142.11,142.14,21701.0,140.9209,141.0101,140.8515,140.8812,21701.0
2018-08-06 12:40:00,142.12,142.16,141.96,142.08,29184.0,140.8614,140.9011,140.7028,140.8218,29184.0
2018-08-06 12:50:00,142.08,142.3,142.01,142.3,25699.0,140.8218,141.0398,140.7524,141.0398,25699.0
2018-08-06 13:00:00,142.32,142.48,142.29,142.36,31458.0,141.0597,141.2182,141.0299,141.0993,31458.0
2018-08-06 13:10:00,142.37,142.43,142.17,142.23,25189.0,141.1092,141.1687,140.911,140.9704,25189.0
2018-08-06 13:20:00,142.26,142.28,142.15,142.18,28074.0,141.0002,141.02,140.8912,140.9209,28074.0
2018-08-06 13:30:00,142.18,142.2,142.08,142.14,25065.0,140.9209,140.9407,140.8218,140.8812,25065.0
2018-08-06 13:40:00,142.16,142.18,142.11,142.17,17781.0,140.9011,140.9209,140.8515,140.911,17781.0
2018-08-06 13:50:00,142.16,142.17,141.77,141.92,48087.0,140.9011,140.911,140.5145,140.6632,48087.0
2018-08-06 14:00:00,141.91,142.06,141.89,141.99,15912.0,140.6533,140.802,140.6335,140.7326,15912.0
2018-08-06 14:10:00,141.99,142.16,141.99,142.12,27934.0,140.7326,140.9011,140.7326,140.8614,27934.0
2018-08-06 14:20:00,142.11,142.35,142.1,142.34,20507.0,140.8515,141.0894,140.8416,141.0795,20507.0
2018-08-06 14:30:00,142.32,142.52,142.3,142.49,28493.0,141.0597,141.2579,141.0398,141.2281,28493.0
2018-08-06 14:40:00,142.48,142.54,142.41,142.49,44627.0,141.2182,141.2777,141.1489,141.2281,44627.0
2018-08-06 14:50:00,142.47,142.51,142.37,142.37,27930.0,141.2083,141.248,141.1092,141.1092,27930.0
2018-08-06 15:00:00,142.37,142.49,142.29,142.45,32403.0,141.1092,141.2281,141.0299,141.1885,32403.0
2018-08-06 15:10:00,142.44,142.57,142.41,142.57,24735.0,141.1786,141.3074,141.1489,141.3074,24735.0
2018-08-06 15:20:00,142.58,142.73,142.57,142.69,48521.0,141.3173,141.466,141.3074,141.4264,48521.0
2018-08-06 15:30:00,142.69,142.78,142.59,142.65,80929.0,141.4264,141.5156,141.3273,141.3867,80929.0
2018-08-06 15:40:00,142.65,142.81,142.62,142.76,106970.0,141.3867,141.5453,141.357,141.4958,106970.0
2018-08-06 15:50:00,142.78,142.85,142.66,142.72,201765.0,141.5156,141.585,141.3966,141.4561,201765.0
2018-08-07 09:30:00,143.53,144.5,143.31,143.8,197777.0,142.2589,143.2203,142.0409,142.5265,197777.0
2018-08-07 09:40:00,143.79,143.89,142.84,142.84,182730.0,142.5166,142.6157,141.575,141.575,182730.0
2018-08-07 09:50:00,142.8,144.0,142.73,143.7,66374.0,141.5354,142.7248,141.466,142.4274,66374.0
2018-08-07 10:00:00,143.82,144.1,143.63,143.81,50135.0,142.5464,142.8239,142.358,142.5365,50135.0
2018-08-07 10:10:00,143.84,144.17,143.71,144.04,54939.0,142.5662,142.8933,142.4373,142.7644,54939.0
2018-08-07 10:20:00,144.03,144.55,143.94,144.5,64436.0,142.7545,143.2699,142.6653,143.2203,64436.0
2018-08-07 10:30:00,144.51,144.62,144.35,144.54,90781.0,143.2303,143.3393,143.0717,143.26,90781.0
2018-08-07 10:40:00,144.5,144.56,144.12,144.19,66741.0,143.2203,143.2798,142.8437,142.9131,66741.0
2018-08-07 10:50:00,144.19,144.38,144.03,144.14,75637.0,142.9131,143.1014,142.7545,142.8635,75637.0
2018-08-07 11:00:00,144.14,144.59,144.03,144.53,44036.0,142.8635,143.3095,142.7545,143.2501,44036.0
2018-08-07 11:10:00,144.52,144.52,144.15,144.25,52420.0,143.2402,143.2402,142.8734,142.9726,52420.0
2018-08-07 11:20:00,144.25,144.31,143.97,144.05,67846.0,142.9726,143.032,142.695,142.7743,67846.0
2018-08-07 11:30:00,144.07,144.27,144.0,144.21,58928.0,142.7942,142.9924,142.7248,142.9329,58928.0
2018-08-07 11:40:00,144.2,144.28,144.11,144.11,42139.0,142.923,143.0023,142.8338,142.8338,42139.0
2018-08-07 11:50:00,144.13,144.25,144.0,144.07,36438.0,142.8536,142.9726,142.7248,142.7942,36438.0
2018-08-07 12:00:00,144.03,144.06,143.83,143.95,79015.0,142.7545,142.7842,142.5563,142.6752,79015.0
2018-08-07 12:10:00,143.99,144.2,143.93,144.08,60361.0,142.7149,142.923,142.6554,142.8041,60361.0
2018-08-07 12:20:00,144.1,144.17,144.04,144.06,36691.0,142.8239,142.8933,142.7644,142.7842,36691.0
2018-08-07 12:30:00,144.05,144.08,143.89,143.94,21375.0,142.7743,142.8041,142.6157,142.6653,21375.0
2018-08-07 12:40:00,143.94,144.18,143.89,144.17,28335.0,142.6653,142.9032,142.6157,142.8933,28335.0
2018-08-07 12:50:00,144.16,144.19,144.06,144.12,54189.0,142.8834,142.9131,142.7842,142.8437,54189.0
2018-08-07 13:00:00,144.09,144.09,143.85,143.88,33240.0,142.814,142.814,142.5761,142.6058,33240.0
2018-08-07 13:10:00,143.93,144.06,143.93,144.02,24235.0,142.6554,142.7842,142.6554,142.7446,24235.0
2018-08-07 13:20:00,143.99,144.05,143.75,143.75,42211.0,142.7149,142.7743,142.477,142.477,42211.0
2018-08-07 13:30:00,143.75,144.06,143.75,143.94,24311.0,142.477,142.7842,142.477,142.6653,24311.0
2018-08-07 13:40:00,143.91,144.18,143.89,144.13,45857.0,142.6356,142.9032,142.6157,142.8536,45857.0
2018-08-07 13:50:00,144.11,144.44,144.1,144.36,38901.0,142.8338,143.1609,142.8239,143.0816,38901.0
2018-08-07 14:00:00,144.36,144.41,144.17,144.17,55655.0,143.0816,143.1311,142.8933,142.8933,55655.0
2018-08-07 14:10:00,144.17,144.21,143.94,144.09,39384.0,142.8933,142.9329,142.6653,142.814,39384.0
2018-08-07 14:20:00,144.11,144.16,144.07,144.12,24453.0,142.8338,142.8834,142.7942,142.8437,24453.0
2018-08-07 14:30:00,144.12,144.25,144.03,144.24,29494.0,142.8437,142.9726,142.7545,142.9626,29494.0
2018-08-07 14:40:00,144.24,144.32,144.21,144.31,24940.0,142.9626,143.0419,142.9329,143.032,24940.0
2018-08-07 14:50:00,144.29,144.43,144.29,144.39,30155.0,143.0122,143.151,143.0122,143.1113,30155.0
2018-08-07 15:00:00,144.4,144.42,144.14,144.19,41392.0,143.1212,143.1411,142.8635,142.9131,41392.0
2018-08-07 15:10:00,144.18,144.42,144.16,144.37,52995.0,142.9032,143.1411,142.8834,143.0915,52995.0
2018-08-07 15:20:00,144.37,144.42,144.34,144.36,42974.0,143.0915,143.1411,143.0618,143.0816,42974.0
2018-08-07 15:30:00,144.34,144.35,144.22,144.32,96243.0,143.0618,143.0717,142.9428,143.0419,96243.0
2018-08-07 15:40:00,144.3,144.44,144.21,144.44,115691.0,143.0221,143.1609,142.9329,143.1609,115691.0
2018-08-07 15:50:00,144.44,144.5,144.33,144.45,293446.0,143.1609,143.2203,143.0519,143.1708,293446.0
2018-08-08 09:30:00,144.46,144.68,143.16,144.61,179198.0,143.1807,143.3988,141.8922,143.3294,179198.0
2018-08-08 09:40:00,144.58,145.19,144.38,145.19,165953.0,143.2996,143.9042,143.1014,143.9042,165953.0
2018-08-08 09:50:00,145.17,145.18,144.5,144.93,87815.0,143.8844,143.8943,143.2203,143.6465,87815.0
2018-08-08 10:00:00,144.97,145.18,144.67,145.02,54521.0,143.6862,143.8943,143.3888,143.7357,54521.0
2018-08-08 10:10:00,145.02,145.25,144.84,144.86,41644.0,143.7357,143.9637,143.5573,143.5772,41644.0
2018-08-08 10:20:00,144.87,145.16,144.84,144.85,39669.0,143.5871,143.8745,143.5573,143.5672,39669.0
2018-08-08 10:30:00,144.83,144.98,144.63,144.93,45119.0,143.5474,143.6961,143.3492,143.6465,45119.0
2018-08-08 10:40:00,144.94,145.22,144.88,145.2,40928.0,143.6564,143.934,143.597,143.9141,40928.0
2018-08-08 10:50:00,145.21,145.64,145.17,145.53,82878.0,143.9241,144.3502,143.8844,144.2412,82878.0
2018-08-08 11:00:00,145.53,145.59,145.31,145.34,38320.0,144.2412,144.3007,144.0232,144.0529,38320.0
2018-08-08 11:10:00,145.31,145.42,145.22,145.32,38429.0,144.0232,144.1322,143.934,144.0331,38429.0
2018-08-08 11:20:00,145.3,145.4,145.04,145.2,34364.0,144.0133,144.1124,143.7556,143.9141,34364.0
2018-08-08 11:30:00,145.21,145.38,145.15,145.34,37515.0,143.9241,144.0926,143.8646,144.0529,37515.0
2018-08-08 11:40:00,145.34,145.39,145.13,145.13,28393.0,144.0529,144.1025,143.8448,143.8448,28393.0
2018-08-08 11:50:00,145.11,145.14,144.93,145.06,35537.0,143.8249,143.8547,143.6465,143.7754,35537.0
2018-08-08 12:00:00,145.02,145.22,144.99,145.18,30231.0,143.7357,143.934,143.706,143.8943,30231.0
2018-08-08 12:10:00,145.18,145.34,145.16,145.34,20902.0,143.8943,144.0529,143.8745,144.0529,20902.0
2018-08-08 12:20:00,145.32,145.33,145.05,145.13,46927.0,144.0331,144.043,143.7655,143.8448,46927.0
2018-08-08 12:30:00,145.12,145.43,145.11,145.38,55642.0,143.8349,144.1421,143.8249,144.0926,55642.0
2018-08-08 12:40:00,145.38,145.46,145.25,145.34,25489.0,144.0926,144.1718,143.9637,144.0529,25489.0
2018-08-08 12:50:00,145.33,145.34,144.98,145.03,20361.0,144.043,144.0529,143.6961,143.7457,20361.0
2018-08-08 13:00:00,145.01,145.16,145.0,145.03,13955.0,143.7258,143.8745,143.7159,143.7457,13955.0
2018-08-08 13:10:00,145.07,145.08,144.97,145.01,23866.0,143.7853,143.7952,143.6862,143.7258,23866.0
2018-08-08 13:20:00,145.01,145.09,144.91,144.95,25665.0,143.7258,143.8051,143.6267,143.6664,25665.0
2018-08-08 13:30:00,144.93,145.04,144.83,144.9,39412.0,143.6465,143.7556,143.5474,143.6168,39412.0
2018-08-08 13:40:00,144.91,145.09,144.9,145.07,27326.0,143.6267,143.8051,143.6168,143.7853,27326.0
2018-08-08 13:50:00,145.07,145.15,145.01,145.11,64344.0,143.7853,143.8646,143.7258,143.8249,64344.0
2018-08-08 14:00:00,145.09,145.11,144.95,144.97,32141.0,143.8051,143.8249,143.6664,143.6862,32141.0
2018-08-08 14:10:00,144.96,145.06,144.9,144.99,52576.0,143.6763,143.7754,143.6168,143.706,52576.0
2018-08-08 14:20:00,145.0,145.31,145.0,145.28,19288.0,143.7159,144.0232,143.7159,143.9934,19288.0
2018-08-08 14:30:00,145.29,145.3,145.1,145.25,98563.0,144.0033,144.0133,143.815,143.9637,98563.0
2018-08-08 14:40:00,145.25,145.28,145.02,145.14,47409.0,143.9637,143.9934,143.7357,143.8547,47409.0
2018-08-08 14:50:00,145.12,145.22,145.07,145.09,43197.0,143.8349,143.934,143.7853,143.8051,43197.0
2018-08-08 15:00:00,145.09,145.17,145.06,145.12,24280.0,143.8051,143.8844,143.7754,143.8349,24280.0
2018-08-08 15:10:00,145.15,145.28,145.13,145.18,29814.0,143.8646,143.9934,143.8448,143.8943,29814.0
2018-08-08 15:20:00,145.19,145.29,145.17,145.29,53022.0,143.9042,144.0033,143.8844,144.0033,53022.0
2018-08-08 15:30:00,145.31,145.37,145.25,145.3,59757.0,144.0232,144.0826,143.9637,144.0133,59757.0
2018-08-08 15:40:00,145.3,145.39,145.23,145.37,121996.0,144.0133,144.1025,143.9439,144.0826,121996.0
2018-08-08 15:50:00,145.38,145.46,145.15,145.17,200737.0,144.0926,144.1718,143.8646,143.8844,200737.0
2018-08-09 09:30:00,145.3,145.77,145.09,145.45,178189.0,144.0133,144.4791,143.8051,144.1619,178189.0
2018-08-09 09:40:00,145.5,145.96,145.28,145.3,94397.0,144.2115,144.6674,143.9934,144.0133,94397.0
2018-08-09 09:50:00,145.31,145.61,145.3,145.3,113413.0,144.0232,144.3205,144.0133,144.0133,113413.0
2018-08-09 10:00:00,145.27,146.25,145.27,146.19,49861.0,143.9835,144.9548,143.9835,144.8954,49861.0
2018-08-09 10:10:00,146.18,146.2,145.73,145.85,60051.0,144.8855,144.9053,144.4395,144.5584,60051.0
2018-08-09 10:20:00,145.91,146.55,145.89,146.4,41645.0,144.6179,145.2522,144.598,145.1035,41645.0
2018-08-09 10:30:00,146.4,146.56,146.19,146.4,32903.0,145.1035,145.2621,144.8954,145.1035,32903.0
2018-08-09 10:40:00,146.41,146.54,146.33,146.38,30705.0,145.1134,145.2423,145.0341,145.0837,30705.0
2018-08-09 10:50:00,146.37,146.42,146.18,146.22,52448.0,145.0738,145.1233,144.8855,144.9251,52448.0
2018-08-09 11:00:00,146.21,146.47,146.05,146.09,30146.0,144.9152,145.1729,144.7566,144.7963,30146.0
2018-08-09 11:10:00,146.13,146.48,146.1,146.44,28022.0,144.8359,145.1828,144.8062,145.1432,28022.0
2018-08-09 11:20:00,146.44,146.76,146.36,146.76,54125.0,145.1432,145.4603,145.0639,145.4603,54125.0
2018-08-09 11:30:00,146.73,146.82,146.56,146.57,67073.0,145.4306,145.5198,145.2621,145.272,67073.0
2018-08-09 11:40:00,146.57,146.85,146.42,146.47,41888.0,145.272,145.5495,145.1233,145.1729,41888.0
2018-08-09 11:50:00,146.43,146.47,146.25,146.45,29045.0,145.1333,145.1729,144.9548,145.1531,29045.0
2018-08-09 12:00:00,146.44,146.54,146.3,146.4,40391.0,145.1432,145.2423,145.0044,145.1035,40391.0
2018-08-09 12:10:00,146.39,146.49,146.32,146.32,24031.0,145.0936,145.1927,145.0242,145.0242,24031.0
2018-08-09 12:20:00,146.36,146.37,146.16,146.18,29350.0,145.0639,145.0738,144.8656,144.8855,29350.0
2018-08-09 12:30:00,146.16,146.33,146.14,146.33,21198.0,144.8656,145.0341,144.8458,145.0341,21198.0
2018-08-09 12:40:00,146.32,146.35,146.06,146.11,32469.0,145.0242,145.054,144.7665,144.8161,32469.0
2018-08-09 12:50:00,146.12,146.45,146.12,146.45,15022.0,144.826,145.1531,144.826,145.1531,15022.0
2018-08-09 13:00:00,146.43,146.43,146.29,146.29,21529.0,145.1333,145.1333,144.9945,144.9945,21529.0
2018-08-09 13:10:00,146.31,146.45,146.31,146.41,13124.0,145.0143,145.1531,145.0143,145.1134,13124.0
2018-08-09 13:20:00,146.4,146.4,146.32,146.35,14774.0,145.1035,145.1035,145.0242,145.054,14774.0
2018-08-09 13:30:00,146.36,146.39,146.28,146.31,15248.0,145.0639,145.0936,144.9846,145.0143,15248.0
2018-08-09 13:40:00,146.28,146.31,146.19,146.27,13677.0,144.9846,145.0143,144.8954,144.9747,13677.0
2018-08-09 13:50:00,146.25,146.25,146.14,146.23,18398.0,144.9548,144.9548,144.8458,144.935,18398.0
2018-08-09 14:00:00,146.21,146.29,146.13,146.19,23779.0,144.9152,144.9945,144.8359,144.8954,23779.0
2018-08-09 14:10:00,146.2,146.29,145.95,146.01,33695.0,144.9053,144.9945,144.6575,144.717,33695.0
2018-08-09 14:20:00,146.03,146.06,145.88,145.9,40405.0,144.7368,144.7665,144.5881,144.6079,40405.0
2018-08-09 14:30:00,145.91,146.0,145.88,145.98,24784.0,144.6179,144.7071,144.5881,144.6872,24784.0
2018-08-09 14:40:00,145.99,146.11,145.99,146.08,24111.0,144.6972,144.8161,144.6972,144.7864,24111.0
2018-08-09 14:50:00,146.07,146.09,145.91,145.99,30840.0,144.7764,144.7963,144.6179,144.6972,30840.0
2018-08-09 15:00:00,145.98,146.06,145.9,145.93,29982.0,144.6872,144.7665,144.6079,144.6377,29982.0
2018-08-09 15:10:00,145.94,146.01,145.89,145.97,20697.0,144.6476,144.717,144.598,144.6773,20697.0
2018-08-09 15:20:00,145.98,145.98,145.9,145.92,27978.0,144.6872,144.6872,144.6079,144.6278,27978.0
2018-08-09 15:30:00,145.92,146.02,145.76,145.95,61661.0,144.6278,144.7269,144.4692,144.6575,61661.0
2018-08-09 15:40:00,145.96,145.97,145.61,145.64,72941.0,144.6674,144.6773,144.3205,144.3502,72941.0
2018-08-09 15:50:00,145.65,145.9,145.62,145.82,166612.0,144.3602,144.6079,144.3304,144.5287,166612.0
2018-08-10 09:30:00,144.93,145.86,144.35,145.86,115185.0,143.6465,144.5683,143.0717,144.5683,115185.0
2018-08-10 09:40:00,145.83,145.99,145.25,145.85,46331.0,144.5386,144.6972,143.9637,144.5584,46331.0
2018-08-10 09:50:00,145.87,145.91,145.43,145.68,28024.0,144.5782,144.6179,144.1421,144.3899,28024.0
2018-08-10 10:00:00,145.68,145.89,145.34,145.89,39613.0,144.3899,144.598,144.0529,144.598,39613.0
2018-08-10 10:10:00,145.96,146.25,145.9,146.15,30516.0,144.6674,144.9548,144.6079,144.8557,30516.0
2018-08-10 10:20:00,146.17,146.32,145.99,146.09,28357.0,144.8756,145.0242,144.6972,144.7963,28357.0
2018-08-10 10:30:00,146.09,146.55,146.03,146.3,34580.0,144.7963,145.2522,144.7368,145.0044,34580.0
2018-08-10 10:40:00,146.26,146.37,145.99,146.36,43747.0,144.9648,145.0738,144.6972,145.0639,43747.0
2018-08-10 10:50:00,146.36,146.36,146.14,146.14,25436.0,145.0639,145.0639,144.8458,144.8458,25436.0
2018-08-10 11:00:00,146.22,146.43,146.22,146.35,29083.0,144.9251,145.1333,144.9251,145.054,29083.0
2018-08-10 11:10:00,146.37,146.38,146.19,146.37,28524.0,145.0738,145.0837,144.8954,145.0738,28524.0
2018-08-10 11:20:00,146.38,146.64,146.32,146.36,41710.0,145.0837,145.3414,145.0242,145.0639,41710.0
2018-08-10 11:30:00,146.31,147.0,146.31,146.45,57395.0,145.0143,145.6982,145.0143,145.1531,57395.0
2018-08-10 11:40:00,146.48,146.49,146.2,146.39,13803.0,145.1828,145.1927,144.9053,145.0936,13803.0
2018-08-10 11:50:00,146.41,146.46,146.23,146.29,17227.0,145.1134,145.163,144.935,144.9945,17227.0
2018-08-10 12:00:00,146.27,146.29,146.05,146.08,20923.0,144.9747,144.9945,144.7566,144.7864,20923.0
2018-08-10 12:10:00,146.08,146.23,146.07,146.21,19816.0,144.7864,144.935,144.7764,144.9152,19816.0
2018-08-10 12:20:00,146.19,146.39,146.19,146.39,10318.0,144.8954,145.0936,144.8954,145.0936,10318.0
2018-08-10 12:30:00,146.41,146.53,146.37,146.44,20813.0,145.1134,145.2324,145.0738,145.1432,20813.0
2018-08-10 12:40:00,146.47,146.47,146.15,146.28,19382.0,145.1729,145.1729,144.8557,144.9846,19382.0
2018-08-10 12:50:00,146.28,146.36,146.21,146.27,11834.0,144.9846,145.0639,144.9152,144.9747,11834.0
2018-08-10 13:00:00,146.26,146.26,145.99,146.04,37280.0,144.9648,144.9648,144.6972,144.7467,37280.0
2018-08-10 13:10:00,146.06,146.12,145.84,145.84,28468.0,144.7665,144.826,144.5485,144.5485,28468.0
2018-08-10 13:20:00,145.86,145.99,145.85,145.95,9372.0,144.5683,144.6972,144.5584,144.6575,9372.0
2018-08-10 13:30:00,145.93,145.94,145.64,145.64,22723.0,144.6377,144.6476,144.3502,144.3502,22723.0
2018-08-10 13:40:00,145.66,145.75,145.3,145.44,19665.0,144.3701,144.4593,144.0133,144.152,19665.0
2018-08-10 13:50:00,145.44,145.48,145.35,145.43,15476.0,144.152,144.1917,144.0628,144.1421,15476.0
2018-08-10 14:00:00,145.45,145.73,145.45,145.69,103242.0,144.1619,144.4395,144.1619,144.3998,103242.0
2018-08-10 14:10:00,145.67,145.86,145.65,145.81,15885.0,144.38,144.5683,144.3602,144.5187,15885.0
2018-08-10 14:20:00,145.82,145.85,145.55,145.55,43503.0,144.5287,144.5584,144.261,144.261,43503.0
2018-08-10 14:30:00,145.55,145.71,145.49,145.58,29803.0,144.261,144.4196,144.2016,144.2908,29803.0
2018-08-10 14:40:00,145.56,145.57,145.44,145.57,25845.0,144.271,144.2809,144.152,144.2809,25845.0
2018-08-10 14:50:00,145.56,145.69,145.55,145.66,30140.0,144.271,144.3998,144.261,144.3701,30140.0
2018-08-10 15:00:00,145.65,145.65,145.46,145.59,34880.0,144.3602,144.3602,144.1718,144.3007,34880.0
2018-08-10 15:10:00,145.58,145.86,145.46,145.83,29627.0,144.2908,144.5683,144.1718,144.5386,29627.0
2018-08-10 15:20:00,145.81,146.03,145.8,145.95,58731.0,144.5187,144.7368,144.5088,144.6575,58731.0
2018-08-10 15:30:00,145.95,145.97,145.68,145.78,53513.0,144.6575,144.6773,144.3899,144.489,53513.0
2018-08-10 15:40:00,145.76,145.77,145.5,145.54,111072.0,144.4692,144.4791,144.2115,144.2511,111072.0
2018-08-10 15:50:00,145.53,145.61,145.43,145.51,229834.0,144.2412,144.3205,144.1421,144.2214,229834.0
2018-08-13 09:30:00,145.63,146.69,145.56,146.39,184677.0,144.3403,145.391,144.271,145.0936,184677.0
2018-08-13 09:40:00,146.4,146.49,145.92,146.05,43106.0,145.1035,145.1927,144.6278,144.7566,43106.0
2018-08-13 09:50:00,145.98,146.95,145.78,146.71,91190.0,144.6872,145.6486,144.489,145.4108,91190.0
2018-08-13 10:00:00,146.69,146.92,146.53,146.58,48901.0,145.391,145.6189,145.2324,145.2819,48901.0
2018-08-13 10:10:00,146.59,147.18,146.56,146.93,92688.0,145.2918,145.8766,145.2621,145.6288,92688.0
2018-08-13 10:20:00,146.91,146.94,146.57,146.67,30299.0,145.609,145.6387,145.272,145.3711,30299.0
2018-08-13 10:30:00,146.68,146.78,146.59,146.7,19883.0,145.381,145.4802,145.2918,145.4009,19883.0
2018-08-13 10:40:00,146.74,146.75,146.52,146.65,27076.0,145.4405,145.4504,145.2225,145.3513,27076.0
2018-08-13 10:50:00,146.62,146.75,146.39,146.39,17534.0,145.3216,145.4504,145.0936,145.0936,17534.0
2018-08-13 11:00:00,146.42,146.45,146.01,146.11,39471.0,145.1233,145.1531,144.717,144.8161,39471.0
2018-08-13 11:10:00,146.11,146.14,145.7,145.77,28997.0,144.8161,144.8458,144.4097,144.4791,28997.0
2018-08-13 11:20:00,145.77,145.77,145.46,145.5,55552.0,144.4791,144.4791,144.1718,144.2115,55552.0
2018-08-13 11:30:00,145.49,145.58,145.23,145.41,66289.0,144.2016,144.2908,143.9439,144.1223,66289.0
2018-08-13 11:40:00,145.41,145.52,145.28,145.3,16341.0,144.1223,144.2313,143.9934,144.0133,16341.0
2018-08-13 11:50:00,145.26,145.26,144.85,145.16,59746.0,143.9736,143.9736,143.5672,143.8745,59746.0
2018-08-13 12:00:00,145.12,145.26,144.99,145.07,39881.0,143.8349,143.9736,143.706,143.7853,39881.0
2018-08-13 12:10:00,145.1,145.39,145.1,145.12,44144.0,143.815,144.1025,143.815,143.8349,44144.0
2018-08-13 12:20:00,145.1,145.16,144.52,144.58,50578.0,143.815,143.8745,143.2402,143.2996,50578.0
2018-08-13 12:30:00,144.65,144.94,144.61,144.88,25048.0,143.369,143.6564,143.3294,143.597,25048.0
2018-08-13 12:40:00,144.9,145.04,144.84,144.92,37740.0,143.6168,143.7556,143.5573,143.6366,37740.0
2018-08-13 12:50:00,144.88,145.12,144.88,144.97,17971.0,143.597,143.8349,143.597,143.6862,17971.0
2018-08-13 13:00:00,144.93,144.93,144.53,144.57,20600.0,143.6465,143.6465,143.2501,143.2897,20600.0
2018-08-13 13:10:00,144.63,144.82,144.52,144.8,43648.0,143.3492,143.5375,143.2402,143.5177,43648.0
2018-08-13 13:20:00,144.79,144.9,144.76,144.9,27439.0,143.5078,143.6168,143.478,143.6168,27439.0
2018-08-13 13:30:00,144.96,145.13,144.9,144.92,44638.0,143.6763,143.8448,143.6168,143.6366,44638.0
2018-08-13 13:40:00,144.95,145.03,144.9,144.97,13237.0,143.6664,143.7457,143.6168,143.6862,13237.0
2018-08-13 13:50:00,144.97,145.06,144.82,144.87,28016.0,143.6862,143.7754,143.5375,143.5871,28016.0
2018-08-13 14:00:00,144.94,145.06,144.93,144.98,22326.0,143.6564,143.7754,143.6465,143.6961,22326.0
2018-08-13 14:10:00,144.97,145.15,144.97,145.06,33142.0,143.6862,143.8646,143.6862,143.7754,33142.0
2018-08-13 14:20:00,145.09,145.11,144.97,145.09,27397.0,143.8051,143.8249,143.6862,143.8051,27397.0
2018-08-13 14:30:00,145.1,145.11,144.81,144.89,23550.0,143.815,143.8249,143.5276,143.6069,23550.0
2018-08-13 14:40:00,144.91,144.97,144.79,144.79,20783.0,143.6267,143.6862,143.5078,143.5078,20783.0
2018-08-13 14:50:00,144.77,144.79,144.47,144.59,37599.0,143.488,143.5078,143.1906,143.3095,37599.0
2018-08-13 15:00:00,144.56,144.59,144.4,144.59,37399.0,143.2798,143.3095,143.1212,143.3095,37399.0
2018-08-13 15:10:00,144.55,144.7,144.52,144.61,50297.0,143.2699,143.4186,143.2402,143.3294,50297.0
2018-08-13 15:20:00,144.63,144.65,144.45,144.48,25135.0,143.3492,143.369,143.1708,143.2005,25135.0
2018-08-13 15:30:00,144.48,144.64,144.22,144.61,98058.0,143.2005,143.3591,142.9428,143.3294,98058.0
2018-08-13 15:40:00,144.59,144.72,144.53,144.53,76056.0,143.3095,143.4384,143.2501,143.2501,76056.0
2018-08-13 15:50:00,144.53,144.62,144.36,144.45,179625.0,143.2501,143.3393,143.0816,143.1708,179625.0
2018-08-14 09:30:00,146.18,146.77,145.3,145.8,268249.0,144.8855,145.4702,144.0133,144.5088,268249.0
2018-08-14 09:40:00,145.84,145.87,144.75,144.84,85566.0,144.5485,144.5782,143.4681,143.5573,85566.0
2018-08-14 09:50:00,144.83,145.24,144.57,145.0,176894.0,143.5474,143.9538,143.2897,143.7159,176894.0
2018-08-14 10:00:00,145.0,145.22,144.66,145.14,101723.0,143.7159,143.934,143.3789,143.8547,101723.0
2018-08-14 10:10:00,145.17,145.47,144.91,145.23,57090.0,143.8844,144.1818,143.6267,143.9439,57090.0
2018-08-14 10:20:00,145.22,145.28,144.89,145.14,44503.0,143.934,143.9934,143.6069,143.8547,44503.0
2018-08-14 10:30:00,145.14,145.7,145.03,145.5,30557.0,143.8547,144.4097,143.7457,144.2115,30557.0
2018-08-14 10:40:00,145.48,145.72,145.35,145.72,37661.0,144.1917,144.4295,144.0628,144.4295,37661.0
2018-08-14 10:50:00,145.72,146.04,145.7,145.94,62358.0,144.4295,144.7467,144.4097,144.6476,62358.0
2018-08-14 11:00:00,145.97,146.25,145.73,146.01,72076.0,144.6773,144.9548,144.4395,144.717,72076.0
2018-08-14 11:10:00,146.05,146.26,145.9,145.98,90216.0,144.7566,144.9648,144.6079,144.6872,90216.0
2018-08-14 11:20:00,146.02,146.41,146.02,146.17,69978.0,144.7269,145.1134,144.7269,144.8756,69978.0
2018-08-14 11:30:00,146.15,146.2,145.97,146.09,26933.0,144.8557,144.9053,144.6773,144.7963,26933.0
2018-08-14 11:40:00,146.1,146.31,145.92,146.25,24929.0,144.8062,145.0143,144.6278,144.9548,24929.0
2018-08-14 11:50:00,146.28,146.3,145.99,146.09,32171.0,144.9846,145.0044,144.6972,144.7963,32171.0
2018-08-14 12:00:00,146.12,146.12,145.96,146.08,46035.0,144.826,144.826,144.6674,144.7864,46035.0
2018-08-14 12:10:00,146.1,146.25,145.95,146.23,20692.0,144.8062,144.9548,144.6575,144.935,20692.0
2018-08-14 12:20:00,146.22,146.23,146.0,146.16,24137.0,144.9251,144.935,144.7071,144.8656,24137.0
2018-08-14 12:30:00,146.19,146.19,146.05,146.08,30001.0,144.8954,144.8954,144.7566,144.7864,30001.0
2018-08-14 12:40:00,146.11,146.23,146.04,146.04,17351.0,144.8161,144.935,144.7467,144.7467,17351.0
2018-08-14 12:50:00,146.1,146.12,145.75,145.89,25015.0,144.8062,144.826,144.4593,144.598,25015.0
2018-08-14 13:00:00,145.9,145.9,145.76,145.85,24969.0,144.6079,144.6079,144.4692,144.5584,24969.0
2018-08-14 13:10:00,145.84,145.85,145.63,145.63,31692.0,144.5485,144.5584,144.3403,144.3403,31692.0
2018-08-14 13:20:00,145.6,145.72,145.43,145.56,27025.0,144.3106,144.4295,144.1421,144.271,27025.0
2018-08-14 13:30:00,145.55,145.62,145.49,145.6,17658.0,144.261,144.3304,144.2016,144.3106,17658.0
2018-08-14 13:40:00,145.62,145.75,145.53,145.7,14466.0,144.3304,144.4593,144.2412,144.4097,14466.0
2018-08-14 13:50:00,145.68,146.0,145.63,145.96,30098.0,144.3899,144.7071,144.3403,144.6674,30098.0
2018-08-14 14:00:00,145.98,146.0,145.77,145.82,23617.0,144.6872,144.7071,144.4791,144.5287,23617.0
2018-08-14 14:10:00,145.83,146.0,145.77,145.99,34078.0,144.5386,144.7071,144.4791,144.6972,34078.0
2018-08-14 14:20:00,146.0,146.08,145.93,146.06,46520.0,144.7071,144.7864,144.6377,144.7665,46520.0
2018-08-14 14:30:00,146.07,146.28,146.03,146.19,34131.0,144.7764,144.9846,144.7368,144.8954,34131.0
2018-08-14 14:40:00,146.19,146.21,146.05,146.11,29552.0,144.8954,144.9152,144.7566,144.8161,29552.0
2018-08-14 14:50:00,146.13,146.22,146.1,146.2,20551.0,144.8359,144.9251,144.8062,144.9053,20551.0
2018-08-14 15:00:00,146.21,146.25,146.14,146.21,33308.0,144.9152,144.9548,144.8458,144.9152,33308.0
2018-08-14 15:10:00,146.21,146.29,146.17,146.21,48933.0,144.9152,144.9945,144.8756,144.9152,48933.0
2018-08-14 15:20:00,146.2,146.33,146.19,146.32,66492.0,144.9053,145.0341,144.8954,145.0242,66492.0
2018-08-14 15:30:00,146.31,146.43,146.24,146.41,71069.0,145.0143,145.1333,144.9449,145.1134,71069.0
2018-08-14 15:40:00,146.41,146.47,146.26,146.37,118171.0,145.1134,145.1729,144.9648,145.0738,118171.0
2018-08-14 15:50:00,146.38,146.74,146.33,146.58,320888.0,145.0837,145.4405,145.0341,145.2819,320888.0
2018-08-15 09:30:00,146.08,147.41,145.52,147.27,215635.0,144.7864,146.1046,144.2313,145.9658,215635.0
2018-08-15 09:40:00,147.24,147.88,146.76,147.07,143036.0,145.9361,146.5704,145.4603,145.7676,143036.0
2018-08-15 09:50:00,147.03,147.52,146.35,146.4,113666.0,145.7279,146.2136,145.054,145.1035,113666.0
2018-08-15 10:00:00,146.49,146.49,145.26,145.49,104015.0,145.1927,145.1927,143.9736,144.2016,104015.0
2018-08-15 10:10:00,145.45,145.6,144.81,145.01,130013.0,144.1619,144.3106,143.5276,143.7258,130013.0
2018-08-15 10:20:00,144.99,145.0,144.35,144.4,96925.0,143.706,143.7159,143.0717,143.1212,96925.0
2018-08-15 10:30:00,144.39,145.21,144.01,145.09,97210.0,143.1113,143.9241,142.7347,143.8051,97210.0
2018-08-15 10:40:00,145.11,145.27,144.76,145.02,43112.0,143.8249,143.9835,143.478,143.7357,43112.0
2018-08-15 10:50:00,144.99,145.02,144.61,144.61,46835.0,143.706,143.7357,143.3294,143.3294,46835.0
2018-08-15 11:00:00,144.57,144.98,144.39,144.92,124032.0,143.2897,143.6961,143.1113,143.6366,124032.0
2018-08-15 11:10:00,144.96,145.14,144.79,145.02,52988.0,143.6763,143.8547,143.5078,143.7357,52988.0
2018-08-15 11:20:00,145.09,145.34,144.96,145.15,59907.0,143.8051,144.0529,143.6763,143.8646,59907.0
2018-08-15 11:30:00,145.19,145.45,145.0,145.04,40238.0,143.9042,144.1619,143.7159,143.7556,40238.0
2018-08-15 11:40:00,145.05,145.05,144.37,144.56,70779.0,143.7655,143.7655,143.0915,143.2798,70779.0
2018-08-15 11:50:00,144.54,144.58,144.21,144.27,51061.0,143.26,143.2996,142.9329,142.9924,51061.0
2018-08-15 12:00:00,144.25,144.43,144.04,144.39,62855.0,142.9726,143.151,142.7644,143.1113,62855.0
2018-08-15 12:10:00,144.39,144.39,144.19,144.27,44075.0,143.1113,143.1113,142.9131,142.9924,44075.0
2018-08-15 12:20:00,144.3,144.32,144.1,144.19,59741.0,143.0221,143.0419,142.8239,142.9131,59741.0
2018-08-15 12:30:00,144.21,144.57,144.17,144.53,56755.0,142.9329,143.2897,142.8933,143.2501,56755.0
2018-08-15 12:40:00,144.54,144.57,144.31,144.33,37288.0,143.26,143.2897,143.032,143.0519,37288.0
2018-08-15 12:50:00,144.39,144.4,144.14,144.2,31387.0,143.1113,143.1212,142.8635,142.923,31387.0
2018-08-15 13:00:00,144.25,144.39,144.13,144.25,82444.0,142.9726,143.1113,142.8536,142.9726,82444.0
2018-08-15 13:10:00,144.32,144.33,144.12,144.15,26470.0,143.0419,143.0519,142.8437,142.8734,26470.0
2018-08-15 13:20:00,144.12,144.15,143.73,143.87,68180.0,142.8437,142.8734,142.4572,142.5959,68180.0
2018-08-15 13:30:00,143.87,144.0,143.62,143.88,40673.0,142.5959,142.7248,142.3481,142.6058,40673.0
2018-08-15 13:40:00,143.9,144.36,143.84,144.21,90836.0,142.6257,143.0816,142.5662,142.9329,90836.0
2018-08-15 13:50:00,144.2,144.35,143.6,143.99,125968.0,142.923,143.0717,142.3283,142.7149,125968.0
2018-08-15 14:00:00,143.96,144.12,143.79,143.85,88145.0,142.6851,142.8437,142.5166,142.5761,88145.0
2018-08-15 14:10:00,143.85,143.92,143.61,143.82,31684.0,142.5761,142.6455,142.3382,142.5464,31684.0
2018-08-15 14:20:00,143.8,144.05,143.72,143.79,58609.0,142.5265,142.7743,142.4473,142.5166,58609.0
2018-08-15 14:30:00,143.76,144.13,143.7,144.02,63070.0,142.4869,142.8536,142.4274,142.7446,63070.0
2018-08-15 14:40:00,144.01,144.15,143.89,143.99,30977.0,142.7347,142.8734,142.6157,142.7149,30977.0
2018-08-15 14:50:00,144.0,144.29,143.98,144.29,75797.0,142.7248,143.0122,142.705,143.0122,75797.0
2018-08-15 15:00:00,144.28,144.85,144.27,144.75,78936.0,143.0023,143.5672,142.9924,143.4681,78936.0
2018-08-15 15:10:00,144.77,144.77,144.5,144.55,57309.0,143.488,143.488,143.2203,143.2699,57309.0
2018-08-15 15:20:00,144.54,144.95,144.5,144.95,76724.0,143.26,143.6664,143.2203,143.6664,76724.0
2018-08-15 15:30:00,144.95,145.33,144.93,145.09,81932.0,143.6664,144.043,143.6465,143.8051,81932.0
2018-08-15 15:40:00,145.07,145.35,144.99,145.25,101394.0,143.7853,144.0628,143.706,143.9637,101394.0
2018-08-15 15:50:00,145.24,145.26,144.95,145.04,239740.0,143.9538,143.9736,143.6664,143.7556,239740.0
2018-08-16 09:30:00,146.51,146.65,145.76,145.87,183300.0,145.2125,145.3513,144.4692,144.5782,183300.0
2018-08-16 09:40:00,145.93,146.4,145.3,145.55,99768.0,144.6377,145.1035,144.0133,144.261,99768.0
2018-08-16 09:50:00,145.61,145.72,145.22,145.3,112249.0,144.3205,144.4295,143.934,144.0133,112249.0
2018-08-16 10:00:00,145.3,145.81,145.3,145.65,67310.0,144.0133,144.5187,144.0133,144.3602,67310.0
2018-08-16 10:10:00,145.67,145.82,145.41,145.51,74387.0,144.38,144.5287,144.1223,144.2214,74387.0
2018-08-16 10:20:00,145.48,145.72,145.33,145.71,55103.0,144.1917,144.4295,144.043,144.4196,55103.0
2018-08-16 10:30:00,145.74,146.0,144.7,145.98,192457.0,144.4494,144.7071,143.4186,144.6872,192457.0
2018-08-16 10:40:00,145.94,146.03,145.75,145.87,36899.0,144.6476,144.7368,144.4593,144.5782,36899.0
2018-08-16 10:50:00,145.82,145.87,145.55,145.83,28574.0,144.5287,144.5782,144.261,144.5386,28574.0
2018-08-16 11:00:00,145.86,146.15,145.85,145.92,49091.0,144.5683,144.8557,144.5584,144.6278,49091.0
2018-08-16 11:10:00,145.88,146.25,145.87,146.15,82370.0,144.5881,144.9548,144.5782,144.8557,82370.0
2018-08-16 11:20:00,146.15,146.29,146.05,146.21,67987.0,144.8557,144.9945,144.7566,144.9152,67987.0
2018-08-16 11:30:00,146.18,146.24,145.96,146.19,48017.0,144.8855,144.9449,144.6674,144.8954,48017.0
2018-08-16 11:40:00,146.19,146.45,146.15,146.32,32045.0,144.8954,145.1531,144.8557,145.0242,32045.0
2018-08-16 11:50:00,146.32,146.38,146.21,146.38,22344.0,145.0242,145.0837,144.9152,145.0837,22344.0
2018-08-16 12:00:00,146.4,146.75,146.37,146.75,86413.0,145.1035,145.4504,145.0738,145.4504,86413.0
2018-08-16 12:10:00,146.77,146.91,146.7,146.87,75481.0,145.4702,145.609,145.4009,145.5694,75481.0
2018-08-16 12:20:00,146.87,146.89,146.63,146.65,64468.0,145.5694,145.5892,145.3315,145.3513,64468.0
2018-08-16 12:30:00,146.66,146.79,146.63,146.76,40086.0,145.3612,145.4901,145.3315,145.4603,40086.0
2018-08-16 12:40:00,146.77,146.77,146.43,146.48,52278.0,145.4702,145.4702,145.1333,145.1828,52278.0
2018-08-16 12:50:00,146.46,146.57,146.46,146.47,44390.0,145.163,145.272,145.163,145.1729,44390.0
2018-08-16 13:00:00,146.48,146.61,146.27,146.28,35693.0,145.1828,145.3117,144.9747,144.9846,35693.0
2018-08-16 13:10:00,146.3,146.36,146.19,146.35,41408.0,145.0044,145.0639,144.8954,145.054,41408.0
2018-08-16 13:20:00,146.33,146.44,146.24,146.38,87235.0,145.0341,145.1432,144.9449,145.0837,87235.0
2018-08-16 13:30:00,146.4,146.43,146.22,146.39,117549.0,145.1035,145.1333,144.9251,145.0936,117549.0
2018-08-16 13:40:00,146.38,146.41,146.23,146.25,18899.0,145.0837,145.1134,144.935,144.9548,18899.0
2018-08-16 13:50:00,146.24,146.34,146.18,146.27,29517.0,144.9449,145.0441,144.8855,144.9747,29517.0
2018-08-16 14:00:00,146.27,146.53,146.26,146.49,37852.0,144.9747,145.2324,144.9648,145.1927,37852.0
2018-08-16 14:10:00,146.5,146.63,146.43,146.61,31285.0,145.2026,145.3315,145.1333,145.3117,31285.0
2018-08-16 14:20:00,146.61,146.63,146.32,146.32,45539.0,145.3117,145.3315,145.0242,145.0242,45539.0
2018-08-16 14:30:00,146.26,146.37,146.11,146.31,40949.0,144.9648,145.0738,144.8161,145.0143,40949.0
2018-08-16 14:40:00,146.32,146.51,146.32,146.48,59060.0,145.0242,145.2125,145.0242,145.1828,59060.0
2018-08-16 14:50:00,146.5,146.54,146.42,146.46,31199.0,145.2026,145.2423,145.1233,145.163,31199.0
2018-08-16 15:00:00,146.46,146.48,146.3,146.3,22855.0,145.163,145.1828,145.0044,145.0044,22855.0
2018-08-16 15:10:00,146.29,146.35,146.22,146.24,29893.0,144.9945,145.054,144.9251,144.9449,29893.0
2018-08-16 15:20:00,146.22,146.26,145.95,145.98,61481.0,144.9251,144.9648,144.6575,144.6872,61481.0
2018-08-16 15:30:00,145.97,145.99,145.85,145.88,112255.0,144.6773,144.6972,144.5584,144.5881,112255.0
2018-08-16 15:40:00,145.88,145.92,145.71,145.72,110236.0,144.5881,144.6278,144.4196,144.4295,110236.0
2018-08-16 15:50:00,145.72,145.75,145.54,145.74,307356.0,144.4295,144.4593,144.2511,144.4494,307356.0
2018-08-17 09:30:00,145.5,146.01,144.22,145.87,184875.0,144.2115,144.717,142.9428,144.5782,184875.0
2018-08-17 09:40:00,145.9,145.91,145.17,145.24,44732.0,144.6079,144.6179,143.8844,143.9538,44732.0
2018-08-17 09:50:00,145.33,145.64,144.5,144.93,52511.0,144.043,144.3502,143.2203,143.6465,52511.0
2018-08-17 10:00:00,145.0,145.14,144.51,144.51,38733.0,143.7159,143.8547,143.2303,143.2303,38733.0
2018-08-17 10:10:00,144.5,144.61,144.32,144.35,38537.0,143.2203,143.3294,143.0419,143.0717,38537.0
2018-08-17 10:20:00,144.37,144.56,144.15,144.21,94796.0,143.0915,143.2798,142.8734,142.9329,94796.0
2018-08-17 10:30:00,144.21,144.72,144.2,144.49,99388.0,142.9329,143.4384,142.923,143.2104,99388.0
2018-08-17 10:40:00,144.5,144.53,144.2,144.36,44797.0,143.2203,143.2501,142.923,143.0816,44797.0
2018-08-17 10:50:00,144.4,144.54,144.01,144.12,31046.0,143.1212,143.26,142.7347,142.8437,31046.0
2018-08-17 11:00:00,144.1,144.37,143.95,144.31,37179.0,142.8239,143.0915,142.6752,143.032,37179.0
2018-08-17 11:10:00,144.33,144.67,144.24,144.66,32351.0,143.0519,143.3888,142.9626,143.3789,32351.0
2018-08-17 11:20:00,144.65,144.81,144.54,144.72,28022.0,143.369,143.5276,143.26,143.4384,28022.0
2018-08-17 11:30:00,144.7,144.89,144.6,144.7,20006.0,143.4186,143.6069,143.3195,143.4186,20006.0
2018-08-17 11:40:00,144.73,144.96,144.67,144.68,17778.0,143.4483,143.6763,143.3888,143.3988,17778.0
2018-08-17 11:50:00,144.7,145.0,144.6,144.88,23956.0,143.4186,143.7159,143.3195,143.597,23956.0
2018-08-17 12:00:00,144.87,144.9,144.68,144.76,20592.0,143.5871,143.6168,143.3988,143.478,20592.0
2018-08-17 12:10:00,144.8,144.82,144.66,144.76,20329.0,143.5177,143.5375,143.3789,143.478,20329.0
2018-08-17 12:20:00,144.78,144.94,144.74,144.84,20677.0,143.4979,143.6564,143.4582,143.5573,20677.0
2018-08-17 12:30:00,144.86,144.86,144.45,144.47,48706.0,143.5772,143.5772,143.1708,143.1906,48706.0
2018-08-17 12:40:00,144.47,144.53,144.33,144.43,31975.0,143.1906,143.2501,143.0519,143.151,31975.0
2018-08-17 12:50:00,144.46,144.59,144.39,144.39,30294.0,143.1807,143.3095,143.1113,143.1113,30294.0
2018-08-17 13:00:00,144.39,144.51,144.34,144.51,62750.0,143.1113,143.2303,143.0618,143.2303,62750.0
2018-08-17 13:10:00,144.48,144.6,144.42,144.53,22647.0,143.2005,143.3195,143.1411,143.2501,22647.0
2018-08-17 13:20:00,144.51,144.56,144.39,144.41,10757.0,143.2303,143.2798,143.1113,143.1311,10757.0
2018-08-17 13:30:00,144.41,144.61,144.4,144.45,11777.0,143.1311,143.3294,143.1212,143.1708,11777.0
2018-08-17 13:40:00,144.47,144.49,144.29,144.44,24526.0,143.1906,143.2104,143.0122,143.1609,24526.0
2018-08-17 13:50:00,144.44,144.63,144.38,144.54,18707.0,143.1609,143.3492,143.1014,143.26,18707.0
2018-08-17 14:00:00,144.51,144.96,144.48,144.87,27253.0,143.2303,143.6763,143.2005,143.5871,27253.0
2018-08-17 14:10:00,144.9,145.04,144.78,144.91,37468.0,143.6168,143.7556,143.4979,143.6267,37468.0
2018-08-17 14:20:00,144.94,145.03,144.86,144.88,28744.0,143.6564,143.7457,143.5772,143.597,28744.0
2018-08-17 14:30:00,144.88,144.91,144.73,144.75,24198.0,143.597,143.6267,143.4483,143.4681,24198.0
2018-08-17 14:40:00,144.78,144.98,144.76,144.95,27806.0,143.4979,143.6961,143.478,143.6664,27806.0
2018-08-17 14:50:00,144.96,145.18,144.95,144.97,33752.0,143.6763,143.8943,143.6664,143.6862,33752.0
2018-08-17 15:00:00,144.98,145.08,144.83,144.85,28540.0,143.6961,143.7952,143.5474,143.5672,28540.0
2018-08-17 15:10:00,144.87,145.0,144.84,144.97,31085.0,143.5871,143.7159,143.5573,143.6862,31085.0
2018-08-17 15:20:00,144.95,145.1,144.85,144.85,37785.0,143.6664,143.815,143.5672,143.5672,37785.0
2018-08-17 15:30:00,144.86,144.97,144.83,144.95,45161.0,143.5772,143.6862,143.5474,143.6664,45161.0
2018-08-17 15:40:00,144.95,145.06,144.95,145.04,195009.0,143.6664,143.7754,143.6664,143.7556,195009.0
2018-08-17 15:50:00,145.03,145.09,144.84,145.02,305940.0,143.7457,143.8051,143.5573,143.7357,305940.0
2018-08-20 09:30:00,145.21,145.51,144.83,144.94,167008.0,143.9241,144.2214,143.5474,143.6564,167008.0
2018-08-20 09:40:00,145.13,145.45,144.32,145.22,56308.0,143.8448,144.1619,143.0419,143.934,56308.0
2018-08-20 09:50:00,145.15,145.24,144.78,145.19,55988.0,143.8646,143.9538,143.4979,143.9042,55988.0
2018-08-20 10:00:00,145.17,145.52,145.11,145.3,67470.0,143.8844,144.2313,143.8249,144.0133,67470.0
2018-08-20 10:10:00,145.32,145.45,144.8,145.03,49209.0,144.0331,144.1619,143.5177,143.7457,49209.0
2018-08-20 10:20:00,145.04,145.23,144.8,145.2,43389.0,143.7556,143.9439,143.5177,143.9141,43389.0
2018-08-20 10:30:00,145.21,145.39,145.04,145.16,41881.0,143.9241,144.1025,143.7556,143.8745,41881.0
2018-08-20 10:40:00,145.15,145.28,145.02,145.26,41706.0,143.8646,143.9934,143.7357,143.9736,41706.0
2018-08-20 10:50:00,145.28,145.4,145.07,145.24,54017.0,143.9934,144.1124,143.7853,143.9538,54017.0
2018-08-20 11:00:00,145.2,145.43,145.05,145.4,68111.0,143.9141,144.1421,143.7655,144.1124,68111.0
2018-08-20 11:10:00,145.43,145.45,145.1,145.42,40351.0,144.1421,144.1619,143.815,144.1322,40351.0
2018-08-20 11:20:00,145.45,145.45,145.26,145.36,26359.0,144.1619,144.1619,143.9736,144.0727,26359.0
2018-08-20 11:30:00,145.34,145.59,145.27,145.49,31693.0,144.0529,144.3007,143.9835,144.2016,31693.0
2018-08-20 11:40:00,145.52,145.54,145.27,145.43,54032.0,144.2313,144.2511,143.9835,144.1421,54032.0
2018-08-20 11:50:00,145.44,145.53,145.3,145.43,38905.0,144.152,144.2412,144.0133,144.1421,38905.0
2018-08-20 12:00:00,145.41,145.53,145.35,145.47,57907.0,144.1223,144.2412,144.0628,144.1818,57907.0
2018-08-20 12:10:00,145.48,145.73,145.42,145.69,68316.0,144.1917,144.4395,144.1322,144.3998,68316.0
2018-08-20 12:20:00,145.68,145.75,145.58,145.7,45455.0,144.3899,144.4593,144.2908,144.4097,45455.0
2018-08-20 12:30:00,145.75,146.04,145.71,145.89,54304.0,144.4593,144.7467,144.4196,144.598,54304.0
2018-08-20 12:40:00,145.88,146.03,145.75,145.76,25525.0,144.5881,144.7368,144.4593,144.4692,25525.0
2018-08-20 12:50:00,145.73,145.96,145.69,145.86,24509.0,144.4395,144.6674,144.3998,144.5683,24509.0
2018-08-20 13:00:00,145.82,145.88,145.65,145.78,19959.0,144.5287,144.5881,144.3602,144.489,19959.0
2018-08-20 13:10:00,145.77,145.78,145.57,145.6,21372.0,144.4791,144.489,144.2809,144.3106,21372.0
2018-08-20 13:20:00,145.61,145.9,145.61,145.86,18395.0,144.3205,144.6079,144.3205,144.5683,18395.0
2018-08-20 13:30:00,145.85,146.03,145.76,145.95,29445.0,144.5584,144.7368,144.4692,144.6575,29445.0
2018-08-20 13:40:00,145.96,145.96,145.79,145.91,78654.0,144.6674,144.6674,144.4989,144.6179,78654.0
2018-08-20 13:50:00,145.91,145.96,145.8,145.94,64924.0,144.6179,144.6674,144.5088,144.6476,64924.0
2018-08-20 14:00:00,145.96,146.05,145.91,146.02,57666.0,144.6674,144.7566,144.6179,144.7269,57666.0
2018-08-20 14:10:00,146.02,146.02,145.67,145.73,27090.0,144.7269,144.7269,144.38,144.4395,27090.0
2018-08-20 14:20:00,145.74,145.95,145.73,145.95,26532.0,144.4494,144.6575,144.4395,144.6575,26532.0
2018-08-20 14:30:00,145.95,146.0,145.91,146.0,42083.0,144.6575,144.7071,144.6179,144.7071,42083.0
2018-08-20 14:40:00,146.0,146.0,145.82,145.84,60943.0,144.7071,144.7071,144.5287,144.5485,60943.0
2018-08-20 14:50:00,145.84,145.88,145.74,145.79,29386.0,144.5485,144.5881,144.4494,144.4989,29386.0
2018-08-20 15:00:00,145.8,145.87,145.74,145.84,29789.0,144.5088,144.5782,144.4494,144.5485,29789.0
2018-08-20 15:10:00,145.85,145.92,145.82,145.88,32780.0,144.5584,144.6278,144.5287,144.5881,32780.0
2018-08-20 15:20:00,145.89,145.9,145.79,145.83,32814.0,144.598,144.6079,144.4989,144.5386,32814.0
2018-08-20 15:30:00,145.83,145.97,145.82,145.97,43103.0,144.5386,144.6773,144.5287,144.6773,43103.0
2018-08-20 15:40:00,145.96,146.06,145.94,146.02,66629.0,144.6674,144.7665,144.6476,144.7269,66629.0
2018-08-20 15:50:00,146.01,146.01,145.56,145.7,194054.0,144.717,144.717,144.271,144.4097,194054.0
2018-08-21 09:30:00,146.41,147.5,146.2,147.31,162566.0,145.1134,146.1938,144.9053,146.0055,162566.0
2018-08-21 09:40:00,147.39,147.87,147.11,147.6,75904.0,146.0848,146.5605,145.8072,146.2929,75904.0
2018-08-21 09:50:00,147.63,148.41,147.58,148.41,132398.0,146.3226,147.0957,146.2731,147.0957,132398.0
2018-08-21 10:00:00,148.42,148.62,148.15,148.32,129213.0,147.1056,147.3039,146.838,147.0065,129213.0
2018-08-21 10:10:00,148.3,148.79,148.26,148.47,65890.0,146.9867,147.4724,146.947,147.1552,65890.0
2018-08-21 10:20:00,148.48,148.59,148.24,148.27,58011.0,147.1651,147.2741,146.9272,146.957,58011.0
2018-08-21 10:30:00,148.21,148.49,148.16,148.27,64092.0,146.8975,147.175,146.8479,146.957,64092.0
2018-08-21 10:40:00,148.25,148.29,148.02,148.06,40682.0,146.9371,146.9768,146.7092,146.7488,40682.0
2018-08-21 10:50:00,148.01,148.19,147.93,148.08,39214.0,146.6993,146.8777,146.62,146.7686,39214.0
2018-08-21 11:00:00,148.07,148.15,147.85,148.04,33412.0,146.7587,146.838,146.5407,146.729,33412.0
2018-08-21 11:10:00,147.97,147.98,147.4,147.44,52876.0,146.6596,146.6695,146.0947,146.1343,52876.0
2018-08-21 11:20:00,147.47,147.5,147.26,147.34,45914.0,146.164,146.1938,145.9559,146.0352,45914.0
2018-08-21 11:30:00,147.33,147.47,147.22,147.25,88449.0,146.0253,146.164,145.9163,145.946,88449.0
2018-08-21 11:40:00,147.26,147.4,147.21,147.33,116783.0,145.9559,146.0947,145.9063,146.0253,116783.0
2018-08-21 11:50:00,147.33,147.42,147.19,147.24,50114.0,146.0253,146.1145,145.8865,145.9361,50114.0
2018-08-21 12:00:00,147.25,147.39,147.19,147.23,39703.0,145.946,146.0848,145.8865,145.9262,39703.0
2018-08-21 12:10:00,147.22,147.27,146.96,147.08,104686.0,145.9163,145.9658,145.6586,145.7775,104686.0
2018-08-21 12:20:00,147.08,147.14,146.94,147.11,34579.0,145.7775,145.837,145.6387,145.8072,34579.0
2018-08-21 12:30:00,147.12,147.26,147.08,147.22,51265.0,145.8171,145.9559,145.7775,145.9163,51265.0
2018-08-21 12:40:00,147.21,147.29,147.12,147.23,28648.0,145.9063,145.9856,145.8171,145.9262,28648.0
2018-08-21 12:50:00,147.21,147.27,147.04,147.06,40923.0,145.9063,145.9658,145.7379,145.7577,40923.0
2018-08-21 13:00:00,147.06,147.08,146.77,146.89,34463.0,145.7577,145.7775,145.4702,145.5892,34463.0
2018-08-21 13:10:00,146.87,146.88,146.5,146.73,77624.0,145.5694,145.5793,145.2026,145.4306,77624.0
2018-08-21 13:20:00,146.73,146.81,146.48,146.56,56161.0,145.4306,145.5099,145.1828,145.2621,56161.0
2018-08-21 13:30:00,146.58,146.65,146.45,146.6,46296.0,145.2819,145.3513,145.1531,145.3017,46296.0
2018-08-21 13:40:00,146.64,146.68,146.48,146.55,23142.0,145.3414,145.381,145.1828,145.2522,23142.0
2018-08-21 13:50:00,146.54,146.63,146.47,146.48,27956.0,145.2423,145.3315,145.1729,145.1828,27956.0
2018-08-21 14:00:00,146.47,146.5,146.24,146.36,46422.0,145.1729,145.2026,144.9449,145.0639,46422.0
2018-08-21 14:10:00,146.37,146.4,146.24,146.32,31616.0,145.0738,145.1035,144.9449,145.0242,31616.0
2018-08-21 14:20:00,146.34,146.58,146.34,146.55,143933.0,145.0441,145.2819,145.0441,145.2522,143933.0
2018-08-21 14:30:00,146.55,146.55,146.17,146.24,68398.0,145.2522,145.2522,144.8756,144.9449,68398.0
2018-08-21 14:40:00,146.19,146.33,146.07,146.09,47063.0,144.8954,145.0341,144.7764,144.7963,47063.0
2018-08-21 14:50:00,146.07,146.11,145.8,145.94,68200.0,144.7764,144.8161,144.5088,144.6476,68200.0
2018-08-21 15:00:00,145.95,146.07,145.88,145.93,83334.0,144.6575,144.7764,144.5881,144.6377,83334.0
2018-08-21 15:10:00,145.93,146.07,145.91,146.0,43412.0,144.6377,144.7764,144.6179,144.7071,43412.0
2018-08-21 15:20:00,145.99,146.07,145.86,145.99,52464.0,144.6972,144.7764,144.5683,144.6972,52464.0
2018-08-21 15:30:00,146.0,146.08,145.95,145.99,74905.0,144.7071,144.7864,144.6575,144.6972,74905.0
2018-08-21 15:40:00,145.99,145.99,145.73,145.74,211091.0,144.6972,144.6972,144.4395,144.4494,211091.0
2018-08-21 15:50:00,145.73,145.76,145.36,145.49,449032.0,144.4395,144.4692,144.0727,144.2016,449032.0
2018-08-22 09:30:00,145.59,146.44,145.32,145.72,181871.0,144.3007,145.1432,144.0331,144.4295,181871.0
2018-08-22 09:40:00,145.82,146.29,145.5,145.9,51824.0,144.5287,144.9945,144.2115,144.6079,51824.0
2018-08-22 09:50:00,145.9,145.9,145.22,145.31,55788.0,144.6079,144.6079,143.934,144.0232,55788.0
2018-08-22 10:00:00,145.36,145.46,145.05,145.27,38894.0,144.0727,144.1718,143.7655,143.9835,38894.0
2018-08-22 10:10:00,145.3,145.57,145.19,145.31,135956.0,144.0133,144.2809,143.9042,144.0232,135956.0
2018-08-22 10:20:00,145.31,145.41,145.23,145.33,79480.0,144.0232,144.1223,143.9439,144.043,79480.0
2018-08-22 10:30:00,145.33,145.57,145.33,145.38,87625.0,144.043,144.2809,144.043,144.0926,87625.0
2018-08-22 10:40:00,145.41,145.65,145.32,145.52,103177.0,144.1223,144.3602,144.0331,144.2313,103177.0
2018-08-22 10:50:00,145.54,145.81,145.44,145.75,181142.0,144.2511,144.5187,144.152,144.4593,181142.0
2018-08-22 11:00:00,145.76,145.95,145.69,145.95,155806.0,144.4692,144.6575,144.3998,144.6575,155806.0
2018-08-22 11:10:00,145.98,146.16,145.79,146.04,95734.0,144.6872,144.8656,144.4989,144.7467,95734.0
2018-08-22 11:20:00,146.06,146.12,145.86,146.0,242978.0,144.7665,144.826,144.5683,144.7071,242978.0
2018-08-22 11:30:00,146.0,146.7,146.0,146.68,135997.0,144.7071,145.4009,144.7071,145.381,135997.0
2018-08-22 11:40:00,146.75,146.81,146.46,146.58,122757.0,145.4504,145.5099,145.163,145.2819,122757.0
2018-08-22 11:50:00,146.57,146.75,146.54,146.71,48918.0,145.272,145.4504,145.2423,145.4108,48918.0
2018-08-22 12:00:00,146.72,146.74,146.46,146.59,36808.0,145.4207,145.4405,145.163,145.2918,36808.0
2018-08-22 12:10:00,146.6,146.62,146.24,146.61,38632.0,145.3017,145.3216,144.9449,145.3117,38632.0
2018-08-22 12:20:00,146.6,146.72,146.57,146.61,35505.0,145.3017,145.4207,145.272,145.3117,35505.0
2018-08-22 12:30:00,146.65,146.82,146.56,146.67,46988.0,145.3513,145.5198,145.2621,145.3711,46988.0
2018-08-22 12:40:00,146.68,146.92,146.67,146.88,81717.0,145.381,145.6189,145.3711,145.5793,81717.0
2018-08-22 12:50:00,146.89,146.97,146.57,146.65,75418.0,145.5892,145.6685,145.272,145.3513,75418.0
2018-08-22 13:00:00,146.61,146.72,146.52,146.59,113246.0,145.3117,145.4207,145.2225,145.2918,113246.0
2018-08-22 13:10:00,146.58,146.79,146.58,146.75,21376.0,145.2819,145.4901,145.2819,145.4504,21376.0
2018-08-22 13:20:00,146.78,146.93,146.75,146.83,102908.0,145.4802,145.6288,145.4504,145.5297,102908.0
2018-08-22 13:30:00,146.81,147.2,146.8,147.09,34988.0,145.5099,145.8964,145.5,145.7874,34988.0
2018-08-22 13:40:00,147.07,147.12,146.83,146.94,36520.0,145.7676,145.8171,145.5297,145.6387,36520.0
2018-08-22 13:50:00,146.92,146.98,146.82,146.85,27958.0,145.6189,145.6784,145.5198,145.5495,27958.0
2018-08-22 14:00:00,146.83,146.95,146.79,146.82,59535.0,145.5297,145.6486,145.4901,145.5198,59535.0
2018-08-22 14:10:00,146.83,146.98,146.66,146.89,91572.0,145.5297,145.6784,145.3612,145.5892,91572.0
2018-08-22 14:20:00,146.89,146.91,146.57,146.72,36969.0,145.5892,145.609,145.272,145.4207,36969.0
2018-08-22 14:30:00,146.74,147.0,146.67,146.94,38080.0,145.4405,145.6982,145.3711,145.6387,38080.0
2018-08-22 14:40:00,146.93,147.07,146.66,146.69,73948.0,145.6288,145.7676,145.3612,145.391,73948.0
2018-08-22 14:50:00,146.7,146.76,146.64,146.73,54075.0,145.4009,145.4603,145.3414,145.4306,54075.0
2018-08-22 15:00:00,146.75,146.75,146.51,146.59,71131.0,145.4504,145.4504,145.2125,145.2918,71131.0
2018-08-22 15:10:00,146.61,146.63,146.42,146.42,75261.0,145.3117,145.3315,145.1233,145.1233,75261.0
2018-08-22 15:20:00,146.41,146.57,146.41,146.5,56176.0,145.1134,145.272,145.1134,145.2026,56176.0
2018-08-22 15:30:00,146.51,146.71,146.49,146.56,130751.0,145.2125,145.4108,145.1927,145.2621,130751.0
2018-08-22 15:40:00,146.54,146.59,146.33,146.53,122157.0,145.2423,145.2918,145.0341,145.2324,122157.0
2018-08-22 15:50:00,146.51,146.62,146.31,146.48,262468.0,145.2125,145.3216,145.0143,145.1828,262468.0
2018-08-23 09:30:00,146.83,147.17,146.07,146.89,328402.0,145.5297,145.8667,144.7764,145.5892,328402.0
2018-08-23 09:40:00,146.89,147.61,146.8,147.53,131126.0,145.5892,146.3028,145.5,146.2235,131126.0
2018-08-23 09:50:00,147.53,147.59,147.1,147.34,95773.0,146.2235,146.283,145.7973,146.0352,95773.0
2018-08-23 10:00:00,147.35,147.57,147.07,147.4,75423.0,146.0451,146.2632,145.7676,146.0947,75423.0
2018-08-23 10:10:00,147.41,147.76,147.41,147.5,81504.0,146.1046,146.4515,146.1046,146.1938,81504.0
2018-08-23 10:20:00,147.54,147.8,147.48,147.79,65444.0,146.2334,146.4911,146.174,146.4812,65444.0
2018-08-23 10:30:00,147.78,147.8,147.6,147.65,96874.0,146.4713,146.4911,146.2929,146.3424,96874.0
2018-08-23 10:40:00,147.65,147.65,147.3,147.43,58657.0,146.3424,146.3424,145.9955,146.1244,58657.0
2018-08-23 10:50:00,147.42,147.42,146.96,147.03,52082.0,146.1145,146.1145,145.6586,145.7279,52082.0
2018-08-23 11:00:00,147.03,147.09,146.53,146.6,64824.0,145.7279,145.7874,145.2324,145.3017,64824.0
2018-08-23 11:10:00,146.64,146.68,146.1,146.16,73443.0,145.3414,145.381,144.8062,144.8656,73443.0
2018-08-23 11:20:00,146.17,147.09,146.12,146.81,137451.0,144.8756,145.7874,144.826,145.5099,137451.0
2018-08-23 11:30:00,146.79,146.82,146.34,146.43,49720.0,145.4901,145.5198,145.0441,145.1333,49720.0
2018-08-23 11:40:00,146.41,146.68,146.31,146.64,71389.0,145.1134,145.381,145.0143,145.3414,71389.0
2018-08-23 11:50:00,146.63,147.0,146.63,146.96,77745.0,145.3315,145.6982,145.3315,145.6586,77745.0
2018-08-23 12:00:00,146.96,147.24,146.89,147.08,67235.0,145.6586,145.9361,145.5892,145.7775,67235.0
2018-08-23 12:10:00,147.1,147.12,146.87,147.04,84200.0,145.7973,145.8171,145.5694,145.7379,84200.0
2018-08-23 12:20:00,147.07,147.36,147.07,147.34,62772.0,145.7676,146.055,145.7676,146.0352,62772.0
2018-08-23 12:30:00,147.36,147.54,147.23,147.26,68092.0,146.055,146.2334,145.9262,145.9559,68092.0
2018-08-23 12:40:00,147.24,147.46,147.23,147.38,48700.0,145.9361,146.1541,145.9262,146.0748,48700.0
2018-08-23 12:50:00,147.41,147.44,147.09,147.19,82044.0,146.1046,146.1343,145.7874,145.8865,82044.0
2018-08-23 13:00:00,147.19,147.26,147.07,147.24,35404.0,145.8865,145.9559,145.7676,145.9361,35404.0
2018-08-23 13:10:00,147.22,147.22,147.06,147.17,37576.0,145.9163,145.9163,145.7577,145.8667,37576.0
2018-08-23 13:20:00,147.18,147.34,147.11,147.34,38956.0,145.8766,146.0352,145.8072,146.0352,38956.0
2018-08-23 13:30:00,147.35,147.45,147.26,147.36,43722.0,146.0451,146.1442,145.9559,146.055,43722.0
2018-08-23 13:40:00,147.33,147.58,147.3,147.47,52756.0,146.0253,146.2731,145.9955,146.164,52756.0
2018-08-23 13:50:00,147.49,147.62,147.41,147.59,47238.0,146.1839,146.3127,146.1046,146.283,47238.0
2018-08-23 14:00:00,147.59,147.97,147.59,147.97,176029.0,146.283,146.6596,146.283,146.6596,176029.0
2018-08-23 14:10:00,147.97,148.14,147.9,147.93,67617.0,146.6596,146.8281,146.5902,146.62,67617.0
2018-08-23 14:20:00,147.93,148.09,147.92,147.99,174965.0,146.62,146.7786,146.6101,146.6794,174965.0
2018-08-23 14:30:00,147.97,147.99,147.77,147.87,65496.0,146.6596,146.6794,146.4614,146.5605,65496.0
2018-08-23 14:40:00,147.89,148.07,147.84,147.92,253797.0,146.5803,146.7587,146.5308,146.6101,253797.0
2018-08-23 14:50:00,147.93,148.06,147.8,148.03,246420.0,146.62,146.7488,146.4911,146.7191,246420.0
2018-08-23 15:00:00,148.03,148.29,148.03,148.29,278532.0,146.7191,146.9768,146.7191,146.9768,278532.0
2018-08-23 15:10:00,148.29,148.34,148.09,148.1,92594.0,146.9768,147.0263,146.7786,146.7885,92594.0
2018-08-23 15:20:00,148.1,148.21,148.01,148.2,479074.0,146.7885,146.8975,146.6993,146.8876,479074.0
2018-08-23 15:30:00,148.2,148.29,147.81,147.87,280725.0,146.8876,146.9768,146.501,146.5605,280725.0
2018-08-23 15:40:00,147.85,147.95,147.66,147.73,625969.0,146.5407,146.6398,146.3524,146.4217,625969.0
2018-08-23 15:50:00,147.72,147.84,147.52,147.82,180141.0,146.4118,146.5308,146.2136,146.5109,180141.0
2018-08-24 09:30:00,148.5,149.72,148.5,149.65,255400.0,147.1849,148.3941,147.1849,148.3247,255400.0
2018-08-24 09:40:00,149.65,150.24,149.65,149.99,194715.0,148.3247,148.9095,148.3247,148.6617,194715.0
2018-08-24 09:50:00,149.99,150.71,149.9,150.7,132092.0,148.6617,149.3754,148.5725,149.3654,132092.0
2018-08-24 10:00:00,150.71,151.0,150.67,150.8,119147.0,149.3754,149.6628,149.3357,149.4646,119147.0
2018-08-24 10:10:00,150.79,150.94,150.34,150.91,93443.0,149.4546,149.6033,149.0086,149.5736,93443.0
2018-08-24 10:20:00,150.95,151.45,150.86,151.33,155136.0,149.6132,150.1088,149.524,149.9899,155136.0
2018-08-24 10:30:00,151.35,151.56,151.26,151.31,101201.0,150.0097,150.2178,149.9205,149.97,101201.0
2018-08-24 10:40:00,151.31,151.5,151.17,151.47,64887.0,149.97,150.1584,149.8313,150.1286,64887.0
2018-08-24 10:50:00,151.45,151.65,151.19,151.61,75797.0,150.1088,150.307,149.8511,150.2674,75797.0
2018-08-24 11:00:00,151.63,151.85,151.52,151.73,105662.0,150.2872,150.5053,150.1782,150.3863,105662.0
2018-08-24 11:10:00,151.71,152.02,151.69,151.97,98481.0,150.3665,150.6738,150.3467,150.6242,98481.0
2018-08-24 11:20:00,151.98,152.11,151.65,151.84,223716.0,150.6341,150.763,150.307,150.4953,223716.0
2018-08-24 11:30:00,151.84,152.06,151.72,151.72,68572.0,150.4953,150.7134,150.3764,150.3764,68572.0
2018-08-24 11:40:00,151.73,151.88,151.64,151.83,47241.0,150.3863,150.535,150.2971,150.4854,47241.0
2018-08-24 11:50:00,151.86,151.92,151.6,151.9,43451.0,150.5152,150.5746,150.2575,150.5548,43451.0
2018-08-24 12:00:00,151.93,151.97,151.78,151.89,42069.0,150.5845,150.6242,150.4359,150.5449,42069.0
2018-08-24 12:10:00,151.89,151.97,151.66,151.77,36522.0,150.5449,150.6242,150.3169,150.426,36522.0
2018-08-24 12:20:00,151.73,151.79,151.62,151.76,52076.0,150.3863,150.4458,150.2773,150.4161,52076.0
2018-08-24 12:30:00,151.74,151.82,151.68,151.78,60699.0,150.3962,150.4755,150.3368,150.4359,60699.0
2018-08-24 12:40:00,151.8,151.86,151.72,151.81,86048.0,150.4557,150.5152,150.3764,150.4656,86048.0
2018-08-24 12:50:00,151.81,151.85,151.73,151.77,47264.0,150.4656,150.5053,150.3863,150.426,47264.0
2018-08-24 13:00:00,151.76,151.79,151.58,151.66,45561.0,150.4161,150.4458,150.2376,150.3169,45561.0
2018-08-24 13:10:00,151.67,151.72,151.43,151.71,75701.0,150.3268,150.3764,150.089,150.3665,75701.0
2018-08-24 13:20:00,151.7,151.81,151.62,151.72,60146.0,150.3566,150.4656,150.2773,150.3764,60146.0
2018-08-24 13:30:00,151.73,151.74,151.62,151.68,42334.0,150.3863,150.3962,150.2773,150.3368,42334.0
2018-08-24 13:40:00,151.68,151.72,151.41,151.62,49686.0,150.3368,150.3764,150.0692,150.2773,49686.0
2018-08-24 13:50:00,151.62,151.7,151.52,151.63,34366.0,150.2773,150.3566,150.1782,150.2872,34366.0
2018-08-24 14:00:00,151.64,151.73,151.55,151.71,39802.0,150.2971,150.3863,150.2079,150.3665,39802.0
2018-08-24 14:10:00,151.72,151.75,151.61,151.61,57357.0,150.3764,150.4061,150.2674,150.2674,57357.0
2018-08-24 14:20:00,151.61,151.67,151.57,151.63,68179.0,150.2674,150.3268,150.2277,150.2872,68179.0
2018-08-24 14:30:00,151.62,151.64,151.48,151.54,41174.0,150.2773,150.2971,150.1385,150.198,41174.0
2018-08-24 14:40:00,151.53,151.7,151.5,151.53,41984.0,150.1881,150.3566,150.1584,150.1881,41984.0
2018-08-24 14:50:00,151.51,151.72,151.5,151.6,26928.0,150.1683,150.3764,150.1584,150.2575,26928.0
2018-08-24 15:00:00,151.61,151.71,151.59,151.61,38353.0,150.2674,150.3665,150.2476,150.2674,38353.0
2018-08-24 15:10:00,151.62,151.95,151.6,151.92,40751.0,150.2773,150.6044,150.2575,150.5746,40751.0
2018-08-24 15:20:00,151.91,151.95,151.82,151.94,60032.0,150.5647,150.6044,150.4755,150.5945,60032.0
2018-08-24 15:30:00,151.94,152.11,151.87,152.1,96920.0,150.5945,150.763,150.5251,150.753,96920.0
2018-08-24 15:40:00,152.09,152.3,152.09,152.29,132943.0,150.7431,150.9513,150.7431,150.9414,132943.0
2018-08-24 15:50:00,152.28,152.38,152.15,152.29,276465.0,150.9314,151.0306,150.8026,150.9414,276465.0
2018-08-27 09:30:00,154.71,154.88,150.59,151.07,644634.0,153.3399,153.5084,149.2564,149.7322,644634.0
2018-08-27 09:40:00,151.0,151.73,150.81,150.94,260479.0,149.6628,150.3863,149.4745,149.6033,260479.0
2018-08-27 09:50:00,150.97,151.2,150.2,151.16,248291.0,149.633,149.861,148.8699,149.8214,248291.0
2018-08-27 10:00:00,151.19,151.47,150.71,151.41,141258.0,149.8511,150.1286,149.3754,150.0692,141258.0
2018-08-27 10:10:00,151.41,151.89,151.1,151.89,155868.0,150.0692,150.5449,149.7619,150.5449,155868.0
2018-08-27 10:20:00,151.9,151.94,151.5,151.55,103274.0,150.5548,150.5945,150.1584,150.2079,103274.0
2018-08-27 10:30:00,151.55,151.75,151.37,151.59,124293.0,150.2079,150.4061,150.0295,150.2476,124293.0
2018-08-27 10:40:00,151.57,151.67,151.25,151.53,94101.0,150.2277,150.3268,149.9106,150.1881,94101.0
2018-08-27 10:50:00,151.54,151.57,151.26,151.44,109849.0,150.198,150.2277,149.9205,150.0989,109849.0
2018-08-27 11:00:00,151.44,151.54,151.25,151.43,94144.0,150.0989,150.198,149.9106,150.089,94144.0
2018-08-27 11:10:00,151.46,151.64,151.38,151.41,67906.0,150.1187,150.2971,150.0394,150.0692,67906.0
2018-08-27 11:20:00,151.43,151.5,151.2,151.34,75389.0,150.089,150.1584,149.861,149.9998,75389.0
2018-08-27 11:30:00,151.33,152.5,151.32,151.66,157117.0,149.9899,151.1495,149.9799,150.3169,157117.0
2018-08-27 11:40:00,151.62,151.78,151.45,151.69,59726.0,150.2773,150.4359,150.1088,150.3467,59726.0
2018-08-27 11:50:00,151.7,151.94,151.64,151.91,49563.0,150.3566,150.5945,150.2971,150.5647,49563.0
2018-08-27 12:00:00,151.91,151.91,151.49,151.57,69181.0,150.5647,150.5647,150.1484,150.2277,69181.0
2018-08-27 12:10:00,151.57,151.57,151.26,151.34,58978.0,150.2277,150.2277,149.9205,149.9998,58978.0
2018-08-27 12:20:00,151.34,151.53,151.33,151.39,47793.0,149.9998,150.1881,149.9899,150.0493,47793.0
2018-08-27 12:30:00,151.39,151.49,151.3,151.33,66798.0,150.0493,150.1484,149.9601,149.9899,66798.0
2018-08-27 12:40:00,151.35,151.53,151.33,151.43,36261.0,150.0097,150.1881,149.9899,150.089,36261.0
2018-08-27 12:50:00,151.44,151.55,151.4,151.5,36665.0,150.0989,150.2079,150.0592,150.1584,36665.0
2018-08-27 13:00:00,151.52,151.55,151.26,151.3,63814.0,150.1782,150.2079,149.9205,149.9601,63814.0
2018-08-27 13:10:00,151.3,151.65,151.28,151.65,53185.0,149.9601,150.307,149.9403,150.307,53185.0
2018-08-27 13:20:00,151.65,151.65,151.46,151.49,52059.0,150.307,150.307,150.1187,150.1484,52059.0
2018-08-27 13:30:00,151.48,151.58,151.33,151.35,56966.0,150.1385,150.2376,149.9899,150.0097,56966.0
2018-08-27 13:40:00,151.36,151.5,151.35,151.44,30079.0,150.0196,150.1584,150.0097,150.0989,30079.0
2018-08-27 13:50:00,151.44,151.45,151.23,151.24,71793.0,150.0989,150.1088,149.8907,149.9007,71793.0
2018-08-27 14:00:00,151.23,151.4,151.22,151.27,71309.0,149.8907,150.0592,149.8808,149.9304,71309.0
2018-08-27 14:10:00,151.26,151.29,151.01,151.07,80415.0,149.9205,149.9502,149.6727,149.7322,80415.0
2018-08-27 14:20:00,151.06,151.19,151.01,151.13,44793.0,149.7223,149.8511,149.6727,149.7916,44793.0
2018-08-27 14:30:00,151.13,151.29,151.13,151.27,38305.0,149.7916,149.9502,149.7916,149.9304,38305.0
2018-08-27 14:40:00,151.26,151.44,151.24,151.44,44774.0,149.9205,150.0989,149.9007,150.0989,44774.0
2018-08-27 14:50:00,151.45,151.48,151.23,151.34,51727.0,150.1088,150.1385,149.8907,149.9998,51727.0
2018-08-27 15:00:00,151.34,151.57,151.33,151.34,79755.0,149.9998,150.2277,149.9899,149.9998,79755.0
2018-08-27 15:10:00,151.34,151.39,151.19,151.23,63461.0,149.9998,150.0493,149.8511,149.8907,63461.0
2018-08-27 15:20:00,151.23,151.42,151.21,151.41,65169.0,149.8907,150.0791,149.8709,150.0692,65169.0
2018-08-27 15:30:00,151.4,151.48,151.31,151.37,99419.0,150.0592,150.1385,149.97,150.0295,99419.0
2018-08-27 15:40:00,151.35,151.53,151.22,151.51,184599.0,150.0097,150.1881,149.8808,150.1683,184599.0
2018-08-27 15:50:00,151.5,151.73,151.43,151.61,318986.0,150.1584,150.3863,150.089,150.2674,318986.0
2018-08-28 09:30:00,152.07,153.09,151.99,152.28,442859.0,150.7233,151.7343,150.644,150.9314,442859.0
2018-08-28 09:40:00,152.28,152.89,152.16,152.46,177984.0,150.9314,151.536,150.8125,151.1099,177984.0
2018-08-28 09:50:00,152.44,152.53,151.68,152.27,117642.0,151.09,151.1792,150.3368,150.9215,117642.0
2018-08-28 10:00:00,152.29,152.32,151.94,152.02,90612.0,150.9414,150.9711,150.5945,150.6738,90612.0
2018-08-28 10:10:00,152.06,152.75,151.9,152.47,70585.0,150.7134,151.3973,150.5548,151.1198,70585.0
2018-08-28 10:20:00,152.45,152.52,152.04,152.05,81794.0,151.0999,151.1693,150.6936,150.7035,81794.0
2018-08-28 10:30:00,152.1,152.12,151.81,152.11,85288.0,150.753,150.7729,150.4656,150.763,85288.0
2018-08-28 10:40:00,152.1,152.23,151.68,151.72,83245.0,150.753,150.8819,150.3368,150.3764,83245.0
2018-08-28 10:50:00,151.74,152.12,151.56,152.09,60148.0,150.3962,150.7729,150.2178,150.7431,60148.0
2018-08-28 11:00:00,152.1,152.1,151.7,151.74,42434.0,150.753,150.753,150.3566,150.3962,42434.0
2018-08-28 11:10:00,151.74,152.31,151.73,152.28,51343.0,150.3962,150.9612,150.3863,150.9314,51343.0
2018-08-28 11:20:00,152.31,152.6,152.29,152.49,75502.0,150.9612,151.2486,150.9414,151.1396,75502.0
2018-08-28 11:30:00,152.51,152.51,152.07,152.19,42615.0,151.1594,151.1594,150.7233,150.8422,42615.0
2018-08-28 11:40:00,152.18,152.38,152.05,152.27,52036.0,150.8323,151.0306,150.7035,150.9215,52036.0
2018-08-28 11:50:00,152.28,152.47,152.19,152.27,44576.0,150.9314,151.1198,150.8422,150.9215,44576.0
2018-08-28 12:00:00,152.25,152.62,152.21,152.6,51721.0,150.9017,151.2684,150.8621,151.2486,51721.0
2018-08-28 12:10:00,152.6,152.65,152.51,152.63,36059.0,151.2486,151.2982,151.1594,151.2783,36059.0
2018-08-28 12:20:00,152.66,152.73,152.57,152.62,29702.0,151.3081,151.3775,151.2189,151.2684,29702.0
2018-08-28 12:30:00,152.62,152.71,152.59,152.63,38833.0,151.2684,151.3576,151.2387,151.2783,38833.0
2018-08-28 12:40:00,152.64,152.82,152.62,152.82,26383.0,151.2883,151.4667,151.2684,151.4667,26383.0
2018-08-28 12:50:00,152.83,152.94,152.76,152.94,53465.0,151.4766,151.5856,151.4072,151.5856,53465.0
2018-08-28 13:00:00,152.92,152.94,152.75,152.79,32589.0,151.5658,151.5856,151.3973,151.4369,32589.0
2018-08-28 13:10:00,152.8,153.0,152.74,152.98,60044.0,151.4468,151.6451,151.3874,151.6252,60044.0
2018-08-28 13:20:00,152.98,153.01,152.77,152.78,34571.0,151.6252,151.655,151.4171,151.427,34571.0
2018-08-28 13:30:00,152.77,152.94,152.74,152.91,28876.0,151.4171,151.5856,151.3874,151.5559,28876.0
2018-08-28 13:40:00,152.92,153.0,152.89,152.99,29932.0,151.5658,151.6451,151.536,151.6352,29932.0
2018-08-28 13:50:00,152.98,153.16,152.97,153.16,43666.0,151.6252,151.8037,151.6153,151.8037,43666.0
2018-08-28 14:00:00,153.16,153.27,153.1,153.26,83123.0,151.8037,151.9127,151.7442,151.9028,83123.0
2018-08-28 14:10:00,153.26,153.4,153.15,153.23,59751.0,151.9028,152.0415,151.7937,151.873,59751.0
2018-08-28 14:20:00,153.24,153.24,152.86,152.86,55207.0,151.8829,151.8829,151.5063,151.5063,55207.0
2018-08-28 14:30:00,152.88,152.89,152.69,152.72,42890.0,151.5261,151.536,151.3378,151.3676,42890.0
2018-08-28 14:40:00,152.7,152.83,152.65,152.75,46462.0,151.3477,151.4766,151.2982,151.3973,46462.0
2018-08-28 14:50:00,152.74,152.93,152.72,152.86,57620.0,151.3874,151.5757,151.3676,151.5063,57620.0
2018-08-28 15:00:00,152.85,153.04,152.83,152.99,87685.0,151.4964,151.6847,151.4766,151.6352,87685.0
2018-08-28 15:10:00,152.97,153.0,152.82,152.83,54148.0,151.6153,151.6451,151.4667,151.4766,54148.0
2018-08-28 15:20:00,152.84,152.89,152.76,152.81,69032.0,151.4865,151.536,151.4072,151.4568,69032.0
2018-08-28 15:30:00,152.81,152.91,152.78,152.83,76918.0,151.4568,151.5559,151.427,151.4766,76918.0
2018-08-28 15:40:00,152.84,152.84,152.68,152.78,125416.0,151.4865,151.4865,151.3279,151.427,125416.0
2018-08-28 15:50:00,152.78,153.01,152.71,152.98,294597.0,151.427,151.655,151.3576,151.6252,294597.0
2018-08-29 09:30:00,153.33,153.6,153.05,153.53,327854.0,151.9721,152.2398,151.6946,152.1704,327854.0
2018-08-29 09:40:00,153.53,154.55,153.45,154.29,371592.0,152.1704,153.1813,152.0911,152.9236,371592.0
2018-08-29 09:50:00,154.36,154.42,153.65,153.85,150310.0,152.993,153.0525,152.2893,152.4875,150310.0
2018-08-29 10:00:00,153.85,153.85,153.15,153.15,205655.0,152.4875,152.4875,151.7937,151.7937,205655.0
2018-08-29 10:10:00,153.17,153.57,153.13,153.39,120566.0,151.8136,152.21,151.7739,152.0316,120566.0
2018-08-29 10:20:00,153.4,153.93,153.35,153.84,78177.0,152.0415,152.5668,151.992,152.4776,78177.0
2018-08-29 10:30:00,153.84,154.13,153.65,154.12,123266.0,152.4776,152.7651,152.2893,152.7552,123266.0
2018-08-29 10:40:00,154.11,154.48,154.03,154.46,116541.0,152.7452,153.112,152.666,153.0921,116541.0
2018-08-29 10:50:00,154.44,154.53,154.32,154.39,135786.0,153.0723,153.1615,152.9534,153.0228,135786.0
2018-08-29 11:00:00,154.38,154.41,154.07,154.08,190038.0,153.0129,153.0426,152.7056,152.7155,190038.0
2018-08-29 11:10:00,154.09,154.23,153.81,154.07,388981.0,152.7254,152.8642,152.4479,152.7056,388981.0
2018-08-29 11:20:00,154.07,154.68,154.0,154.67,275122.0,152.7056,153.3102,152.6362,153.3003,275122.0
2018-08-29 11:30:00,154.63,154.8,154.54,154.58,78617.0,153.2606,153.4291,153.1714,153.2111,78617.0
2018-08-29 11:40:00,154.59,154.67,154.3,154.36,74926.0,153.221,153.3003,152.9336,152.993,74926.0
2018-08-29 11:50:00,154.36,154.64,154.36,154.57,49864.0,152.993,153.2705,152.993,153.2012,49864.0
2018-08-29 12:00:00,154.58,154.77,154.51,154.63,76093.0,153.2111,153.3994,153.1417,153.2606,76093.0
2018-08-29 12:10:00,154.62,154.8,154.59,154.77,64065.0,153.2507,153.4291,153.221,153.3994,64065.0
2018-08-29 12:20:00,154.78,154.8,154.6,154.72,73446.0,153.4093,153.4291,153.2309,153.3498,73446.0
2018-08-29 12:30:00,154.71,154.81,154.57,154.57,83907.0,153.3399,153.439,153.2012,153.2012,83907.0
2018-08-29 12:40:00,154.59,154.84,154.54,154.84,55339.0,153.221,153.4688,153.1714,153.4688,55339.0
2018-08-29 12:50:00,154.84,154.96,154.81,154.93,76959.0,153.4688,153.5877,153.439,153.558,76959.0
2018-08-29 13:00:00,154.93,154.93,154.63,154.68,83072.0,153.558,153.558,153.2606,153.3102,83072.0
2018-08-29 13:10:00,154.7,154.81,154.67,154.75,55207.0,153.33,153.439,153.3003,153.3796,55207.0
2018-08-29 13:20:00,154.74,154.78,154.6,154.73,50515.0,153.3697,153.4093,153.2309,153.3598,50515.0
2018-08-29 13:30:00,154.74,154.88,154.71,154.74,74852.0,153.3697,153.5084,153.3399,153.3697,74852.0
2018-08-29 13:40:00,154.75,154.78,154.52,154.56,69554.0,153.3796,153.4093,153.1516,153.1913,69554.0
2018-08-29 13:50:00,154.55,154.59,154.47,154.53,89542.0,153.1813,153.221,153.1021,153.1615,89542.0
2018-08-29 14:00:00,154.54,154.68,154.52,154.67,55653.0,153.1714,153.3102,153.1516,153.3003,55653.0
2018-08-29 14:10:00,154.66,154.7,154.33,154.38,113434.0,153.2904,153.33,152.9633,153.0129,113434.0
2018-08-29 14:20:00,154.39,154.48,154.38,154.43,69003.0,153.0228,153.112,153.0129,153.0624,69003.0
2018-08-29 14:30:00,154.4,154.64,154.35,154.51,90027.0,153.0327,153.2705,152.9831,153.1417,90027.0
2018-08-29 14:40:00,154.51,154.64,154.48,154.62,104132.0,153.1417,153.2705,153.112,153.2507,104132.0
2018-08-29 14:50:00,154.62,154.82,154.58,154.68,95182.0,153.2507,153.449,153.2111,153.3102,95182.0
2018-08-29 15:00:00,154.69,154.96,154.69,154.84,120050.0,153.3201,153.5877,153.3201,153.4688,120050.0
2018-08-29 15:10:00,154.84,154.97,154.84,154.9,116230.0,153.4688,153.5976,153.4688,153.5282,116230.0
2018-08-29 15:20:00,154.89,154.92,154.68,154.78,139368.0,153.5183,153.5481,153.3102,153.4093,139368.0
2018-08-29 15:30:00,154.79,154.81,154.57,154.67,212605.0,153.4192,153.439,153.2012,153.3003,212605.0
2018-08-29 15:40:00,154.68,154.78,154.46,154.59,334381.0,153.3102,153.4093,153.0921,153.221,334381.0
2018-08-29 15:50:00,154.6,154.87,154.55,154.78,533996.0,153.2309,153.4985,153.1813,153.4093,533996.0
2018-08-30 09:30:00,151.12,153.25,150.0,150.0,1436651.0,149.7817,151.8929,148.6716,148.6716,1436651.0
2018-08-30 09:40:00,150.0,151.2,149.5,150.94,902225.0,148.6716,149.861,148.1761,149.6033,902225.0
2018-08-30 09:50:00,150.92,151.77,150.24,150.3,585022.0,149.5835,150.426,148.9095,148.969,585022.0
2018-08-30 10:00:00,150.3,150.58,150.04,150.15,368472.0,148.969,149.2465,148.7113,148.8203,368472.0
2018-08-30 10:10:00,150.15,151.33,150.05,151.24,354127.0,148.8203,149.9899,148.7212,149.9007,354127.0
2018-08-30 10:20:00,151.23,151.92,151.19,151.78,365503.0,149.8907,150.5746,149.8511,150.4359,365503.0
2018-08-30 10:30:00,151.8,151.98,150.83,151.98,357700.0,150.4557,150.6341,149.4943,150.6341,357700.0
2018-08-30 10:40:00,151.94,152.36,151.65,151.89,394158.0,150.5945,151.0107,150.307,150.5449,394158.0
2018-08-30 10:50:00,151.93,152.65,151.93,152.33,251692.0,150.5845,151.2982,150.5845,150.981,251692.0
2018-08-30 11:00:00,152.33,152.73,151.92,152.02,225138.0,150.981,151.3775,150.5746,150.6738,225138.0
2018-08-30 11:10:00,152.02,152.04,151.58,151.66,150964.0,150.6738,150.6936,150.2376,150.3169,150964.0
2018-08-30 11:20:00,151.67,151.7,150.51,150.97,241057.0,150.3268,150.3566,149.1771,149.633,241057.0
2018-08-30 11:30:00,150.91,151.14,150.62,150.69,146033.0,149.5736,149.8015,149.2861,149.3555,146033.0
2018-08-30 11:40:00,150.67,151.06,150.63,151.04,111785.0,149.3357,149.7223,149.2961,149.7024,111785.0
2018-08-30 11:50:00,151.07,151.31,151.06,151.18,102916.0,149.7322,149.97,149.7223,149.8412,102916.0
2018-08-30 12:00:00,151.18,151.23,150.76,150.77,106463.0,149.8412,149.8907,149.4249,149.4348,106463.0
2018-08-30 12:10:00,150.77,151.31,150.77,151.11,98082.0,149.4348,149.97,149.4348,149.7718,98082.0
2018-08-30 12:20:00,151.12,151.47,151.0,151.36,136617.0,149.7817,150.1286,149.6628,150.0196,136617.0
2018-08-30 12:30:00,151.37,151.93,151.33,151.9,142567.0,150.0295,150.5845,149.9899,150.5548,142567.0
2018-08-30 12:40:00,151.89,152.84,151.85,152.73,469590.0,150.5449,151.4865,150.5053,151.3775,469590.0
2018-08-30 12:50:00,152.71,152.98,152.43,152.78,321526.0,151.3576,151.6252,151.0801,151.427,321526.0
2018-08-30 13:00:00,152.79,153.5,152.76,152.93,520287.0,151.4369,152.1406,151.4072,151.5757,520287.0
2018-08-30 13:10:00,152.9,153.74,152.81,153.54,372582.0,151.546,152.3785,151.4568,152.1803,372582.0
2018-08-30 13:20:00,153.58,153.61,153.18,153.28,171223.0,152.2199,152.2497,151.8235,151.9226,171223.0
2018-08-30 13:30:00,153.32,153.43,153.16,153.26,142993.0,151.9622,152.0713,151.8037,151.9028,142993.0
2018-08-30 13:40:00,153.24,153.28,152.96,153.14,166106.0,151.8829,151.9226,151.6054,151.7838,166106.0
2018-08-30 13:50:00,153.12,153.31,152.92,153.26,126334.0,151.764,151.9523,151.5658,151.9028,126334.0
2018-08-30 14:00:00,153.29,153.64,153.15,153.49,180711.0,151.9325,152.2794,151.7937,152.1307,180711.0
2018-08-30 14:10:00,153.49,153.65,152.95,153.04,283685.0,152.1307,152.2893,151.5955,151.6847,283685.0
2018-08-30 14:20:00,153.0,153.41,152.32,152.81,306845.0,151.6451,152.0514,150.9711,151.4568,306845.0
2018-08-30 14:30:00,152.81,153.12,152.5,153.12,205438.0,151.4568,151.764,151.1495,151.764,205438.0
2018-08-30 14:40:00,153.13,153.27,152.8,153.03,198360.0,151.7739,151.9127,151.4468,151.6748,198360.0
2018-08-30 14:50:00,153.05,153.06,152.65,152.7,144244.0,151.6946,151.7045,151.2982,151.3477,144244.0
2018-08-30 15:00:00,152.7,152.7,152.06,152.4,183243.0,151.3477,151.3477,150.7134,151.0504,183243.0
2018-08-30 15:10:00,152.4,152.91,152.37,152.88,148709.0,151.0504,151.5559,151.0207,151.5261,148709.0
2018-08-30 15:20:00,152.9,153.14,152.82,153.13,165073.0,151.546,151.7838,151.4667,151.7739,165073.0
2018-08-30 15:30:00,153.11,153.25,152.26,152.27,263809.0,151.7541,151.8929,150.9116,150.9215,263809.0
2018-08-30 15:40:00,152.25,152.41,152.03,152.11,281050.0,150.9017,151.0603,150.6837,150.763,281050.0
2018-08-30 15:50:00,152.1,152.49,152.06,152.15,489917.0,150.753,151.1396,150.7134,150.8026,489917.0
2018-08-31 09:30:00,152.14,153.65,151.9,153.59,312695.0,150.7927,152.2893,150.5548,152.2298,312695.0
2018-08-31 09:40:00,153.63,153.87,153.02,153.02,211425.0,152.2695,152.5074,151.6649,151.6649,211425.0
2018-08-31 09:50:00,153.12,153.23,152.79,152.89,108313.0,151.764,151.873,151.4369,151.536,108313.0
2018-08-31 10:00:00,152.91,152.91,152.61,152.89,124971.0,151.5559,151.5559,151.2585,151.536,124971.0
2018-08-31 10:10:00,152.86,153.27,152.65,153.1,121595.0,151.5063,151.9127,151.2982,151.7442,121595.0
2018-08-31 10:20:00,153.08,153.39,152.82,152.88,93637.0,151.7244,152.0316,151.4667,151.5261,93637.0
2018-08-31 10:30:00,152.9,153.13,152.83,153.07,111407.0,151.546,151.7739,151.4766,151.7145,111407.0
2018-08-31 10:40:00,153.07,153.34,153.07,153.34,83931.0,151.7145,151.9821,151.7145,151.9821,83931.0
2018-08-31 10:50:00,153.35,153.57,153.28,153.47,149794.0,151.992,152.21,151.9226,152.1109,149794.0
2018-08-31 11:00:00,153.48,153.69,153.21,153.22,133957.0,152.1208,152.329,151.8532,151.8631,133957.0
2018-08-31 11:10:00,153.24,153.67,153.16,153.6,79207.0,151.8829,152.3091,151.8037,152.2398,79207.0
2018-08-31 11:20:00,153.59,153.59,153.18,153.3,88887.0,152.2298,152.2298,151.8235,151.9424,88887.0
2018-08-31 11:30:00,153.3,153.59,153.27,153.5,73733.0,151.9424,152.2298,151.9127,152.1406,73733.0
2018-08-31 11:40:00,153.48,153.55,153.14,153.3,83863.0,152.1208,152.1902,151.7838,151.9424,83863.0
2018-08-31 11:50:00,153.34,153.51,153.19,153.24,59575.0,151.9821,152.1506,151.8334,151.8829,59575.0
2018-08-31 12:00:00,153.2,153.21,152.97,153.03,40966.0,151.8433,151.8532,151.6153,151.6748,40966.0
2018-08-31 12:10:00,153.01,153.33,152.97,153.32,33515.0,151.655,151.9721,151.6153,151.9622,33515.0
2018-08-31 12:20:00,153.3,153.36,153.03,153.28,33320.0,151.9424,152.0019,151.6748,151.9226,33320.0
2018-08-31 12:30:00,153.28,153.32,152.88,153.05,48241.0,151.9226,151.9622,151.5261,151.6946,48241.0
2018-08-31 12:40:00,153.05,153.22,152.97,153.16,37309.0,151.6946,151.8631,151.6153,151.8037,37309.0
2018-08-31 12:50:00,153.16,153.19,153.06,153.15,30920.0,151.8037,151.8334,151.7045,151.7937,30920.0
2018-08-31 13:00:00,153.15,153.18,153.05,153.17,28765.0,151.7937,151.8235,151.6946,151.8136,28765.0
2018-08-31 13:10:00,153.17,153.18,153.03,153.05,41361.0,151.8136,151.8235,151.6748,151.6946,41361.0
2018-08-31 13:20:00,153.05,153.23,153.05,153.23,29142.0,151.6946,151.873,151.6946,151.873,29142.0
2018-08-31 13:30:00,153.25,153.36,153.08,153.26,43313.0,151.8929,152.0019,151.7244,151.9028,43313.0
2018-08-31 13:40:00,153.29,153.45,153.23,153.45,44531.0,151.9325,152.0911,151.873,152.0911,44531.0
2018-08-31 13:50:00,153.45,153.45,153.24,153.26,47008.0,152.0911,152.0911,151.8829,151.9028,47008.0
2018-08-31 14:00:00,153.26,153.3,153.09,153.12,45587.0,151.9028,151.9424,151.7343,151.764,45587.0
2018-08-31 14:10:00,153.11,153.12,152.85,152.86,60754.0,151.7541,151.764,151.4964,151.5063,60754.0
2018-08-31 14:20:00,152.87,152.89,152.55,152.61,67824.0,151.5162,151.536,151.1991,151.2585,67824.0
2018-08-31 14:30:00,152.62,152.84,152.61,152.74,63068.0,151.2684,151.4865,151.2585,151.3874,63068.0
2018-08-31 14:40:00,152.77,152.78,152.52,152.58,41429.0,151.4171,151.427,151.1693,151.2288,41429.0
2018-08-31 14:50:00,152.58,152.62,152.3,152.36,57639.0,151.2288,151.2684,150.9513,151.0107,57639.0
2018-08-31 15:00:00,152.37,152.69,152.37,152.64,55130.0,151.0207,151.3378,151.0207,151.2883,55130.0
2018-08-31 15:10:00,152.64,152.64,152.46,152.46,50658.0,151.2883,151.2883,151.1099,151.1099,50658.0
2018-08-31 15:20:00,152.46,152.47,152.02,152.09,121012.0,151.1099,151.1198,150.6738,150.7431,121012.0
2018-08-31 15:30:00,152.11,152.5,152.1,152.38,200399.0,150.763,151.1495,150.753,151.0306,200399.0
2018-08-31 15:40:00,152.38,152.51,152.24,152.35,187349.0,151.0306,151.1594,150.8918,151.0008,187349.0
2018-08-31 15:50:00,152.37,152.88,152.37,152.6,544308.0,151.0207,151.5261,151.0207,151.2486,544308.0
2018-09-04 09:30:00,152.11,153.23,151.51,152.1,459135.0,150.763,151.873,150.1683,150.753,459135.0
2018-09-04 09:40:00,152.03,152.44,151.82,152.17,179420.0,150.6837,151.09,150.4755,150.8224,179420.0
2018-09-04 09:50:00,152.17,152.48,151.85,152.4,118938.0,150.8224,151.1297,150.5053,151.0504,118938.0
2018-09-04 10:00:00,152.41,152.77,152.34,152.4,121406.0,151.0603,151.4171,150.9909,151.0504,121406.0
2018-09-04 10:10:00,152.37,152.4,151.68,151.78,127607.0,151.0207,151.0504,150.3368,150.4359,127607.0
2018-09-04 10:20:00,151.77,152.07,151.54,151.67,140233.0,150.426,150.7233,150.198,150.3268,140233.0
2018-09-04 10:30:00,151.68,152.0,151.52,152.0,118024.0,150.3368,150.6539,150.1782,150.6539,118024.0
2018-09-04 10:40:00,152.0,152.36,151.82,152.31,86363.0,150.6539,151.0107,150.4755,150.9612,86363.0
2018-09-04 10:50:00,152.3,152.74,152.18,152.58,144815.0,150.9513,151.3874,150.8323,151.2288,144815.0
2018-09-04 11:00:00,152.58,152.62,152.2,152.34,74079.0,151.2288,151.2684,150.8522,150.9909,74079.0
2018-09-04 11:10:00,152.34,152.62,152.16,152.48,87196.0,150.9909,151.2684,150.8125,151.1297,87196.0
2018-09-04 11:20:00,152.46,152.54,152.15,152.24,120443.0,151.1099,151.1891,150.8026,150.8918,120443.0
2018-09-04 11:30:00,152.26,152.47,152.25,152.36,57267.0,150.9116,151.1198,150.9017,151.0107,57267.0
2018-09-04 11:40:00,152.37,152.4,151.92,151.92,52541.0,151.0207,151.0504,150.5746,150.5746,52541.0
2018-09-04 11:50:00,151.93,152.03,151.71,151.78,52062.0,150.5845,150.6837,150.3665,150.4359,52062.0
2018-09-04 12:00:00,151.79,152.28,151.79,152.18,61836.0,150.4458,150.9314,150.4458,150.8323,61836.0
2018-09-04 12:10:00,152.15,152.41,152.05,152.34,30648.0,150.8026,151.0603,150.7035,150.9909,30648.0
2018-09-04 12:20:00,152.34,152.39,151.86,152.12,48600.0,150.9909,151.0405,150.5152,150.7729,48600.0
2018-09-04 12:30:00,152.12,152.57,152.09,152.46,78944.0,150.7729,151.2189,150.7431,151.1099,78944.0
2018-09-04 12:40:00,152.45,152.61,152.38,152.44,45649.0,151.0999,151.2585,151.0306,151.09,45649.0
2018-09-04 12:50:00,152.44,152.62,152.0,152.6,85427.0,151.09,151.2684,150.6539,151.2486,85427.0
2018-09-04 13:00:00,152.63,152.78,152.49,152.53,91477.0,151.2783,151.427,151.1396,151.1792,91477.0
2018-09-04 13:10:00,152.52,152.67,152.47,152.5,58756.0,151.1693,151.318,151.1198,151.1495,58756.0
2018-09-04 13:20:00,152.5,152.65,152.44,152.55,56078.0,151.1495,151.2982,151.09,151.1991,56078.0
2018-09-04 13:30:00,152.56,152.57,152.38,152.39,46871.0,151.209,151.2189,151.0306,151.0405,46871.0
2018-09-04 13:40:00,152.39,152.67,152.32,152.57,48231.0,151.0405,151.318,150.9711,151.2189,48231.0
2018-09-04 13:50:00,152.6,152.75,152.55,152.56,42393.0,151.2486,151.3973,151.1991,151.209,42393.0
2018-09-04 14:00:00,152.56,152.72,152.36,152.57,80693.0,151.209,151.3676,151.0107,151.2189,80693.0
2018-09-04 14:10:00,152.56,152.75,152.33,152.59,78329.0,151.209,151.3973,150.981,151.2387,78329.0
2018-09-04 14:20:00,152.6,152.74,152.54,152.6,44691.0,151.2486,151.3874,151.1891,151.2486,44691.0
2018-09-04 14:30:00,152.61,152.98,152.59,152.88,69106.0,151.2585,151.6252,151.2387,151.5261,69106.0
2018-09-04 14:40:00,152.9,153.01,152.76,152.83,81977.0,151.546,151.655,151.4072,151.4766,81977.0
2018-09-04 14:50:00,152.82,153.07,152.8,153.05,50590.0,151.4667,151.7145,151.4468,151.6946,50590.0
2018-09-04 15:00:00,153.09,153.21,152.98,153.11,75474.0,151.7343,151.8532,151.6252,151.7541,75474.0
2018-09-04 15:10:00,153.09,153.21,152.99,153.16,82320.0,151.7343,151.8532,151.6352,151.8037,82320.0
2018-09-04 15:20:00,153.15,153.33,153.04,153.31,124899.0,151.7937,151.9721,151.6847,151.9523,124899.0
2018-09-04 15:30:00,153.3,153.31,153.21,153.25,106820.0,151.9424,151.9523,151.8532,151.8929,106820.0
2018-09-04 15:40:00,153.24,153.27,153.06,153.19,137766.0,151.8829,151.9127,151.7045,151.8334,137766.0
2018-09-04 15:50:00,153.2,153.34,153.0,153.23,260958.0,151.8433,151.9821,151.6451,151.873,260958.0
2018-09-05 09:30:00,152.39,152.78,151.5,151.61,299392.0,151.0405,151.427,150.1584,150.2674,299392.0
2018-09-05 09:40:00,151.62,151.75,151.28,151.48,172643.0,150.2773,150.4061,149.9403,150.1385,172643.0
2018-09-05 09:50:00,151.45,151.45,149.62,149.75,347450.0,150.1088,150.1088,148.295,148.4239,347450.0
2018-09-05 10:00:00,149.7,149.86,148.73,149.61,392561.0,148.3743,148.5329,147.4129,148.2851,392561.0
2018-09-05 10:10:00,149.61,149.61,148.81,148.92,151560.0,148.2851,148.2851,147.4922,147.6012,151560.0
2018-09-05 10:20:00,148.87,148.93,147.94,148.71,222991.0,147.5516,147.6111,146.6299,147.3931,222991.0
2018-09-05 10:30:00,148.72,148.73,147.42,147.81,168836.0,147.403,147.4129,146.1145,146.501,168836.0
2018-09-05 10:40:00,147.75,148.35,147.08,148.31,243243.0,146.4416,147.0363,145.7775,146.9966,243243.0
2018-09-05 10:50:00,148.27,148.58,148.1,148.25,109916.0,146.957,147.2642,146.7885,146.9371,109916.0
2018-09-05 11:00:00,148.22,148.4,147.61,147.83,97293.0,146.9074,147.0858,146.3028,146.5209,97293.0
2018-09-05 11:10:00,147.84,148.13,147.34,147.6,129175.0,146.5308,146.8182,146.0352,146.2929,129175.0
2018-09-05 11:20:00,147.59,148.1,147.52,148.03,110001.0,146.283,146.7885,146.2136,146.7191,110001.0
2018-09-05 11:30:00,148.01,148.48,147.84,148.37,130918.0,146.6993,147.1651,146.5308,147.0561,130918.0
2018-09-05 11:40:00,148.36,148.55,148.21,148.34,89536.0,147.0462,147.2345,146.8975,147.0263,89536.0
2018-09-05 11:50:00,148.35,148.61,148.19,148.26,133539.0,147.0363,147.2939,146.8777,146.947,133539.0
2018-09-05 12:00:00,148.31,149.24,148.31,149.16,110472.0,146.9966,147.9184,146.9966,147.8391,110472.0
2018-09-05 12:10:00,149.16,149.5,149.15,149.32,78256.0,147.8391,148.1761,147.8292,147.9977,78256.0
2018-09-05 12:20:00,149.37,149.38,148.94,149.13,46638.0,148.0472,148.0571,147.621,147.8093,46638.0
2018-09-05 12:30:00,149.15,149.62,149.15,149.42,68822.0,147.8292,148.295,147.8292,148.0968,68822.0
2018-09-05 12:40:00,149.45,149.6,149.3,149.58,48190.0,148.1265,148.2752,147.9778,148.2554,48190.0
2018-09-05 12:50:00,149.59,149.59,148.95,148.95,53099.0,148.2653,148.2653,147.6309,147.6309,53099.0
2018-09-05 13:00:00,148.94,149.29,148.88,149.25,62483.0,147.621,147.9679,147.5616,147.9283,62483.0
2018-09-05 13:10:00,149.26,149.48,149.15,149.29,50522.0,147.9382,148.1562,147.8292,147.9679,50522.0
2018-09-05 13:20:00,149.3,149.4,149.12,149.27,36063.0,147.9778,148.077,147.7994,147.9481,36063.0
2018-09-05 13:30:00,149.27,149.54,149.23,149.28,32896.0,147.9481,148.2157,147.9085,147.958,32896.0
2018-09-05 13:40:00,149.3,149.38,149.21,149.27,29300.0,147.9778,148.0571,147.8886,147.9481,29300.0
2018-09-05 13:50:00,149.27,149.33,149.11,149.22,32967.0,147.9481,148.0076,147.7895,147.8985,32967.0
2018-09-05 14:00:00,149.25,149.33,148.87,148.97,63108.0,147.9283,148.0076,147.5516,147.6508,63108.0
2018-09-05 14:10:00,148.98,149.29,148.87,149.25,49589.0,147.6607,147.9679,147.5516,147.9283,49589.0
2018-09-05 14:20:00,149.28,149.31,148.91,148.98,37716.0,147.958,147.9877,147.5913,147.6607,37716.0
2018-09-05 14:30:00,148.97,149.17,148.9,149.09,63471.0,147.6508,147.849,147.5814,147.7697,63471.0
2018-09-05 14:40:00,149.08,149.25,149.03,149.04,63033.0,147.7598,147.9283,147.7102,147.7201,63033.0
2018-09-05 14:50:00,149.03,149.19,148.81,149.19,84208.0,147.7102,147.8688,147.4922,147.8688,84208.0
2018-09-05 15:00:00,149.16,149.21,148.79,148.81,89028.0,147.8391,147.8886,147.4724,147.4922,89028.0
2018-09-05 15:10:00,148.79,149.2,148.78,149.08,77658.0,147.4724,147.8787,147.4624,147.7598,77658.0
2018-09-05 15:20:00,149.07,149.15,148.88,148.99,63300.0,147.7499,147.8292,147.5616,147.6706,63300.0
2018-09-05 15:30:00,148.99,149.05,148.83,149.05,76936.0,147.6706,147.7301,147.512,147.7301,76936.0
2018-09-05 15:40:00,149.05,149.06,148.43,148.44,232050.0,147.7301,147.74,147.1155,147.1255,232050.0
2018-09-05 15:50:00,148.43,148.81,148.37,148.63,316960.0,147.1155,147.4922,147.0561,147.3138,316960.0
2018-09-06 09:30:00,148.75,149.16,147.25,148.19,255162.0,147.4327,147.8391,145.946,146.8777,255162.0
2018-09-06 09:40:00,148.13,148.96,147.28,148.65,95691.0,146.8182,147.6408,145.9757,147.3336,95691.0
2018-09-06 09:50:00,148.65,149.09,148.32,148.9,86176.0,147.3336,147.7697,147.0065,147.5814,86176.0
2018-09-06 10:00:00,148.88,149.07,148.44,148.78,62060.0,147.5616,147.7499,147.1255,147.4624,62060.0
2018-09-06 10:10:00,148.75,148.75,147.97,148.23,75620.0,147.4327,147.4327,146.6596,146.9173,75620.0
2018-09-06 10:20:00,148.26,148.62,148.03,148.62,85407.0,146.947,147.3039,146.7191,147.3039,85407.0
2018-09-06 10:30:00,148.58,148.61,147.91,148.06,94103.0,147.2642,147.2939,146.6001,146.7488,94103.0
2018-09-06 10:40:00,148.09,148.3,147.7,147.77,91035.0,146.7786,146.9867,146.392,146.4614,91035.0
2018-09-06 10:50:00,147.77,148.23,147.44,147.95,106293.0,146.4614,146.9173,146.1343,146.6398,106293.0
2018-09-06 11:00:00,147.97,148.09,147.08,147.31,93699.0,146.6596,146.7786,145.7775,146.0055,93699.0
2018-09-06 11:10:00,147.26,147.7,147.13,147.56,88216.0,145.9559,146.392,145.8271,146.2532,88216.0
2018-09-06 11:20:00,147.56,147.94,147.25,147.83,61729.0,146.2532,146.6299,145.946,146.5209,61729.0
2018-09-06 11:30:00,147.85,148.09,147.73,147.96,63371.0,146.5407,146.7786,146.4217,146.6497,63371.0
2018-09-06 11:40:00,147.91,148.17,147.78,148.15,104811.0,146.6001,146.8578,146.4713,146.838,104811.0
2018-09-06 11:50:00,148.15,148.19,147.81,148.18,48334.0,146.838,146.8777,146.501,146.8678,48334.0
2018-09-06 12:00:00,148.2,148.35,148.04,148.33,46878.0,146.8876,147.0363,146.729,147.0164,46878.0
2018-09-06 12:10:00,148.29,148.39,148.13,148.24,40938.0,146.9768,147.0759,146.8182,146.9272,40938.0
2018-09-06 12:20:00,148.31,148.42,148.13,148.25,36679.0,146.9966,147.1056,146.8182,146.9371,36679.0
2018-09-06 12:30:00,148.26,148.33,147.74,147.91,57632.0,146.947,147.0164,146.4317,146.6001,57632.0
2018-09-06 12:40:00,147.9,148.29,147.89,148.2,83817.0,146.5902,146.9768,146.5803,146.8876,83817.0
2018-09-06 12:50:00,148.22,148.43,148.16,148.28,57403.0,146.9074,147.1155,146.8479,146.9669,57403.0
2018-09-06 13:00:00,148.28,148.28,147.94,148.02,47118.0,146.9669,146.9669,146.6299,146.7092,47118.0
2018-09-06 13:10:00,148.03,148.53,147.91,148.51,32844.0,146.7191,147.2147,146.6001,147.1948,32844.0
2018-09-06 13:20:00,148.54,148.62,148.32,148.32,35752.0,147.2246,147.3039,147.0065,147.0065,35752.0
2018-09-06 13:30:00,148.33,148.43,148.15,148.19,41424.0,147.0164,147.1155,146.838,146.8777,41424.0
2018-09-06 13:40:00,148.19,148.64,148.15,148.42,36903.0,146.8777,147.3237,146.838,147.1056,36903.0
2018-09-06 13:50:00,148.44,148.54,148.35,148.44,40543.0,147.1255,147.2246,147.0363,147.1255,40543.0
2018-09-06 14:00:00,148.46,148.58,148.28,148.42,40733.0,147.1453,147.2642,146.9669,147.1056,40733.0
2018-09-06 14:10:00,148.43,148.49,148.27,148.34,32382.0,147.1155,147.175,146.957,147.0263,32382.0
2018-09-06 14:20:00,148.34,148.35,148.03,148.21,42231.0,147.0263,147.0363,146.7191,146.8975,42231.0
2018-09-06 14:30:00,148.21,148.47,148.18,148.25,49078.0,146.8975,147.1552,146.8678,146.9371,49078.0
2018-09-06 14:40:00,148.25,148.37,148.16,148.3,42496.0,146.9371,147.0561,146.8479,146.9867,42496.0
2018-09-06 14:50:00,148.29,148.34,148.2,148.24,44879.0,146.9768,147.0263,146.8876,146.9272,44879.0
2018-09-06 15:00:00,148.25,148.91,148.25,148.81,86820.0,146.9371,147.5913,146.9371,147.4922,86820.0
2018-09-06 15:10:00,148.81,148.97,148.75,148.78,85364.0,147.4922,147.6508,147.4327,147.4624,85364.0
2018-09-06 15:20:00,148.79,148.98,148.75,148.93,94657.0,147.4724,147.6607,147.4327,147.6111,94657.0
2018-09-06 15:30:00,148.95,149.04,148.89,149.0,95024.0,147.6309,147.7201,147.5715,147.6805,95024.0
2018-09-06 15:40:00,149.01,149.07,148.82,148.96,108342.0,147.6904,147.7499,147.5021,147.6408,108342.0
2018-09-06 15:50:00,148.93,149.0,148.82,148.83,239672.0,147.6111,147.6805,147.5021,147.512,239672.0
2018-09-07 09:30:00,147.84,148.8,147.5,148.48,159290.0,146.5308,147.4823,146.1938,147.1651,159290.0
2018-09-07 09:40:00,148.48,149.2,148.46,149.12,72391.0,147.1651,147.8787,147.1453,147.7994,72391.0
2018-09-07 09:50:00,149.11,150.17,149.11,150.09,155843.0,147.7895,148.8401,147.7895,148.7608,155843.0
2018-09-07 10:00:00,150.1,150.32,149.85,150.06,86175.0,148.7708,148.9888,148.523,148.7311,86175.0
2018-09-07 10:10:00,150.05,150.63,150.0,150.54,68297.0,148.7212,149.2961,148.6716,149.2069,68297.0
2018-09-07 10:20:00,150.5,150.75,150.32,150.6,72370.0,149.1672,149.415,148.9888,149.2663,72370.0
2018-09-07 10:30:00,150.57,150.98,150.52,150.86,103474.0,149.2366,149.643,149.187,149.524,103474.0
2018-09-07 10:40:00,150.89,151.23,150.83,151.04,73600.0,149.5538,149.8907,149.4943,149.7024,73600.0
2018-09-07 10:50:00,151.05,151.15,150.93,151.11,49623.0,149.7123,149.8115,149.5934,149.7718,49623.0
2018-09-07 11:00:00,151.11,151.31,150.9,151.21,89204.0,149.7718,149.97,149.5637,149.8709,89204.0
2018-09-07 11:10:00,151.25,151.25,150.98,151.1,63738.0,149.9106,149.9106,149.643,149.7619,63738.0
2018-09-07 11:20:00,151.13,151.24,150.8,151.1,51079.0,149.7916,149.9007,149.4646,149.7619,51079.0
2018-09-07 11:30:00,151.09,151.41,150.97,151.2,100409.0,149.752,150.0692,149.633,149.861,100409.0
2018-09-07 11:40:00,151.24,151.27,150.96,151.01,50825.0,149.9007,149.9304,149.6231,149.6727,50825.0
2018-09-07 11:50:00,151.0,151.11,150.76,150.78,38971.0,149.6628,149.7718,149.4249,149.4447,38971.0
2018-09-07 12:00:00,150.74,150.77,149.69,149.84,85892.0,149.4051,149.4348,148.3644,148.5131,85892.0
2018-09-07 12:10:00,149.76,150.45,149.76,150.18,77435.0,148.4338,149.1177,148.4338,148.85,77435.0
2018-09-07 12:20:00,150.14,150.44,149.93,149.96,52395.0,148.8104,149.1077,148.6023,148.632,52395.0
2018-09-07 12:30:00,149.96,150.51,149.96,150.48,35595.0,148.632,149.1771,148.632,149.1474,35595.0
2018-09-07 12:40:00,150.48,150.76,150.03,150.69,68636.0,149.1474,149.4249,148.7014,149.3555,68636.0
2018-09-07 12:50:00,150.68,150.93,150.67,150.82,39341.0,149.3456,149.5934,149.3357,149.4844,39341.0
2018-09-07 13:00:00,150.82,150.82,150.26,150.35,31802.0,149.4844,149.4844,148.9293,149.0185,31802.0
2018-09-07 13:10:00,150.31,150.43,150.21,150.29,24780.0,148.9789,149.0978,148.8798,148.9591,24780.0
2018-09-07 13:20:00,150.25,150.66,150.24,150.58,20871.0,148.9194,149.3258,148.9095,149.2465,20871.0
2018-09-07 13:30:00,150.57,150.68,150.05,150.05,45514.0,149.2366,149.3456,148.7212,148.7212,45514.0
2018-09-07 13:40:00,150.04,150.22,149.93,150.02,31014.0,148.7113,148.8897,148.6023,148.6915,31014.0
2018-09-07 13:50:00,150.03,150.22,149.97,150.04,27746.0,148.7014,148.8897,148.6419,148.7113,27746.0
2018-09-07 14:00:00,150.04,150.25,150.03,150.17,39182.0,148.7113,148.9194,148.7014,148.8401,39182.0
2018-09-07 14:10:00,150.15,150.44,150.14,150.17,25030.0,148.8203,149.1077,148.8104,148.8401,25030.0
2018-09-07 14:20:00,150.22,150.65,150.22,150.65,47845.0,148.8897,149.3159,148.8897,149.3159,47845.0
2018-09-07 14:30:00,150.65,150.65,150.23,150.27,64566.0,149.3159,149.3159,148.8996,148.9392,64566.0
2018-09-07 14:40:00,150.27,150.38,150.2,150.33,47932.0,148.9392,149.0483,148.8699,148.9987,47932.0
2018-09-07 14:50:00,150.33,150.48,150.17,150.45,39883.0,148.9987,149.1474,148.8401,149.1177,39883.0
2018-09-07 15:00:00,150.43,150.51,150.29,150.3,36688.0,149.0978,149.1771,148.9591,148.969,36688.0
2018-09-07 15:10:00,150.3,150.48,150.3,150.43,38448.0,148.969,149.1474,148.969,149.0978,38448.0
2018-09-07 15:20:00,150.42,150.47,150.26,150.3,63787.0,149.0879,149.1375,148.9293,148.969,63787.0
2018-09-07 15:30:00,150.32,150.45,150.11,150.21,67666.0,148.9888,149.1177,148.7807,148.8798,67666.0
2018-09-07 15:40:00,150.21,150.36,150.14,150.27,144497.0,148.8798,149.0285,148.8104,148.9392,144497.0
2018-09-07 15:50:00,150.23,150.59,150.11,150.44,359089.0,148.8996,149.2564,148.7807,149.1077,359089.0
2018-09-10 09:30:00,150.0,150.5,148.0,148.6,355777.0,148.6716,149.1672,146.6894,147.284,355777.0
2018-09-10 09:40:00,148.42,149.26,148.36,148.94,70218.0,147.1056,147.9382,147.0462,147.621,70218.0
2018-09-10 09:50:00,148.91,149.06,148.57,148.85,120704.0,147.5913,147.74,147.2543,147.5318,120704.0
2018-09-10 10:00:00,148.86,149.11,148.65,148.74,77922.0,147.5417,147.7895,147.3336,147.4228,77922.0
2018-09-10 10:10:00,148.74,148.97,148.48,148.95,118635.0,147.4228,147.6508,147.1651,147.6309,118635.0
2018-09-10 10:20:00,148.88,149.15,148.69,148.98,92197.0,147.5616,147.8292,147.3732,147.6607,92197.0
2018-09-10 10:30:00,149.16,149.4,148.88,149.31,76945.0,147.8391,148.077,147.5616,147.9877,76945.0
2018-09-10 10:40:00,149.34,149.46,149.14,149.46,58118.0,148.0175,148.1364,147.8193,148.1364,58118.0
2018-09-10 10:50:00,149.46,149.81,149.35,149.41,65553.0,148.1364,148.4833,148.0274,148.0869,65553.0
2018-09-10 11:00:00,149.39,150.14,149.18,150.07,72032.0,148.067,148.8104,147.8589,148.741,72032.0
2018-09-10 11:10:00,150.1,150.41,149.93,150.09,66722.0,148.7708,149.078,148.6023,148.7608,66722.0
2018-09-10 11:20:00,150.09,150.39,150.02,150.19,31747.0,148.7608,149.0582,148.6915,148.86,31747.0
2018-09-10 11:30:00,150.23,150.25,149.82,150.04,67068.0,148.8996,148.9194,148.4932,148.7113,67068.0
2018-09-10 11:40:00,150.05,150.26,150.05,150.14,37584.0,148.7212,148.9293,148.7212,148.8104,37584.0
2018-09-10 11:50:00,150.13,150.2,150.0,150.06,41912.0,148.8005,148.8699,148.6716,148.7311,41912.0
2018-09-10 12:00:00,150.07,150.14,149.9,150.1,56453.0,148.741,148.8104,148.5725,148.7708,56453.0
2018-09-10 12:10:00,150.09,150.25,150.02,150.08,43762.0,148.7608,148.9194,148.6915,148.7509,43762.0
2018-09-10 12:20:00,150.09,150.13,149.95,150.08,46058.0,148.7608,148.8005,148.6221,148.7509,46058.0
2018-09-10 12:30:00,150.06,150.25,150.05,150.09,35574.0,148.7311,148.9194,148.7212,148.7608,35574.0
2018-09-10 12:40:00,150.09,150.32,150.02,150.28,21855.0,148.7608,148.9888,148.6915,148.9492,21855.0
2018-09-10 12:50:00,150.28,150.4,150.22,150.38,25647.0,148.9492,149.0681,148.8897,149.0483,25647.0
2018-09-10 13:00:00,150.38,150.55,150.32,150.45,34478.0,149.0483,149.2168,148.9888,149.1177,34478.0
2018-09-10 13:10:00,150.46,150.67,150.45,150.6,55280.0,149.1276,149.3357,149.1177,149.2663,55280.0
2018-09-10 13:20:00,150.6,150.7,150.55,150.57,43663.0,149.2663,149.3654,149.2168,149.2366,43663.0
2018-09-10 13:30:00,150.57,150.62,150.45,150.6,27916.0,149.2366,149.2861,149.1177,149.2663,27916.0
2018-09-10 13:40:00,150.61,150.74,150.47,150.61,44411.0,149.2762,149.4051,149.1375,149.2762,44411.0
2018-09-10 13:50:00,150.61,150.88,150.6,150.88,22172.0,149.2762,149.5438,149.2663,149.5438,22172.0
2018-09-10 14:00:00,150.85,150.88,150.58,150.6,37727.0,149.5141,149.5438,149.2465,149.2663,37727.0
2018-09-10 14:10:00,150.64,150.65,150.5,150.65,31489.0,149.306,149.3159,149.1672,149.3159,31489.0
2018-09-10 14:20:00,150.65,150.88,150.6,150.81,28771.0,149.3159,149.5438,149.2663,149.4745,28771.0
2018-09-10 14:30:00,150.82,150.99,150.79,150.95,36610.0,149.4844,149.6529,149.4546,149.6132,36610.0
2018-09-10 14:40:00,150.96,151.22,150.92,151.15,62286.0,149.6231,149.8808,149.5835,149.8115,62286.0
2018-09-10 14:50:00,151.16,151.35,151.06,151.33,54090.0,149.8214,150.0097,149.7223,149.9899,54090.0
2018-09-10 15:00:00,151.32,151.39,151.22,151.29,59516.0,149.9799,150.0493,149.8808,149.9502,59516.0
2018-09-10 15:10:00,151.29,151.37,151.18,151.28,73694.0,149.9502,150.0295,149.8412,149.9403,73694.0
2018-09-10 15:20:00,151.27,151.36,151.23,151.24,56295.0,149.9304,150.0196,149.8907,149.9007,56295.0
2018-09-10 15:30:00,151.25,151.33,151.16,151.25,77906.0,149.9106,149.9899,149.8214,149.9106,77906.0
2018-09-10 15:40:00,151.25,151.58,151.18,151.53,169441.0,149.9106,150.2376,149.8412,150.1881,169441.0
2018-09-10 15:50:00,151.52,151.55,151.25,151.34,317980.0,150.1782,150.2079,149.9106,149.9998,317980.0
2018-09-11 09:30:00,151.08,152.16,150.61,152.13,209427.0,149.7421,150.8125,149.2762,150.7828,209427.0
2018-09-11 09:40:00,152.11,153.3,152.07,153.23,213860.0,150.763,151.9424,150.7233,151.873,213860.0
2018-09-11 09:50:00,153.24,153.3,152.77,152.89,239550.0,151.8829,151.9424,151.4171,151.536,239550.0
2018-09-11 10:00:00,152.9,153.55,152.84,153.55,197936.0,151.546,152.1902,151.4865,152.1902,197936.0
2018-09-11 10:10:00,153.55,153.7,153.38,153.57,155498.0,152.1902,152.3389,152.0217,152.21,155498.0
2018-09-11 10:20:00,153.54,153.75,153.18,153.25,105265.0,152.1803,152.3884,151.8235,151.8929,105265.0
2018-09-11 10:30:00,153.28,153.3,152.78,152.85,112844.0,151.9226,151.9424,151.427,151.4964,112844.0
2018-09-11 10:40:00,152.86,152.99,152.55,152.6,57355.0,151.5063,151.6352,151.1991,151.2486,57355.0
2018-09-11 10:50:00,152.58,152.68,152.4,152.42,52333.0,151.2288,151.3279,151.0504,151.0702,52333.0
2018-09-11 11:00:00,152.42,152.88,152.4,152.5,72774.0,151.0702,151.5261,151.0504,151.1495,72774.0
2018-09-11 11:10:00,152.51,152.66,151.94,151.98,115700.0,151.1594,151.3081,150.5945,150.6341,115700.0
2018-09-11 11:20:00,151.99,152.2,151.79,151.92,103900.0,150.644,150.8522,150.4458,150.5746,103900.0
2018-09-11 11:30:00,151.92,152.38,151.92,152.29,100272.0,150.5746,151.0306,150.5746,150.9414,100272.0
2018-09-11 11:40:00,152.29,152.37,152.14,152.27,49066.0,150.9414,151.0207,150.7927,150.9215,49066.0
2018-09-11 11:50:00,152.32,152.83,152.29,152.79,64396.0,150.9711,151.4766,150.9414,151.4369,64396.0
2018-09-11 12:00:00,152.8,153.33,152.8,153.24,88395.0,151.4468,151.9721,151.4468,151.8829,88395.0
2018-09-11 12:10:00,153.29,153.32,152.92,152.98,77741.0,151.9325,151.9622,151.5658,151.6252,77741.0
2018-09-11 12:20:00,152.94,153.01,152.78,152.86,44429.0,151.5856,151.655,151.427,151.5063,44429.0
2018-09-11 12:30:00,152.88,152.9,152.76,152.78,38992.0,151.5261,151.546,151.4072,151.427,38992.0
2018-09-11 12:40:00,152.78,152.84,152.71,152.77,20734.0,151.427,151.4865,151.3576,151.4171,20734.0
2018-09-11 12:50:00,152.75,153.05,152.74,153.02,31997.0,151.3973,151.6946,151.3874,151.6649,31997.0
2018-09-11 13:00:00,153.04,153.1,152.93,152.98,20031.0,151.6847,151.7442,151.5757,151.6252,20031.0
2018-09-11 13:10:00,152.97,153.06,152.82,152.99,39804.0,151.6153,151.7045,151.4667,151.6352,39804.0
2018-09-11 13:20:00,152.96,153.0,152.49,152.49,33156.0,151.6054,151.6451,151.1396,151.1396,33156.0
2018-09-11 13:30:00,152.49,152.52,152.32,152.33,68945.0,151.1396,151.1693,150.9711,150.981,68945.0
2018-09-11 13:40:00,152.34,152.52,152.32,152.46,35077.0,150.9909,151.1693,150.9711,151.1099,35077.0
2018-09-11 13:50:00,152.46,152.62,152.37,152.62,27236.0,151.1099,151.2684,151.0207,151.2684,27236.0
2018-09-11 14:00:00,152.6,152.72,152.5,152.69,36076.0,151.2486,151.3676,151.1495,151.3378,36076.0
2018-09-11 14:10:00,152.72,152.93,152.65,152.89,26502.0,151.3676,151.5757,151.2982,151.536,26502.0
2018-09-11 14:20:00,152.91,152.95,152.71,152.85,34156.0,151.5559,151.5955,151.3576,151.4964,34156.0
2018-09-11 14:30:00,152.83,152.9,152.73,152.76,29063.0,151.4766,151.546,151.3775,151.4072,29063.0
2018-09-11 14:40:00,152.75,152.81,152.65,152.7,32047.0,151.3973,151.4568,151.2982,151.3477,32047.0
2018-09-11 14:50:00,152.68,152.75,152.6,152.68,47584.0,151.3279,151.3973,151.2486,151.3279,47584.0
2018-09-11 15:00:00,152.63,152.74,152.63,152.64,41520.0,151.2783,151.3874,151.2783,151.2883,41520.0
2018-09-11 15:10:00,152.67,152.86,152.67,152.69,38482.0,151.318,151.5063,151.318,151.3378,38482.0
2018-09-11 15:20:00,152.68,152.78,152.68,152.71,37188.0,151.3279,151.427,151.3279,151.3576,37188.0
2018-09-11 15:30:00,152.71,152.84,152.65,152.83,54119.0,151.3576,151.4865,151.2982,151.4766,54119.0
2018-09-11 15:40:00,152.82,152.9,152.74,152.84,90801.0,151.4667,151.546,151.3874,151.4865,90801.0
2018-09-11 15:50:00,152.83,152.98,152.7,152.84,227116.0,151.4766,151.6252,151.3477,151.4865,227116.0
2018-09-12 09:30:00,152.84,152.91,151.86,152.04,120372.0,151.4865,151.5559,150.5152,150.6936,120372.0
2018-09-12 09:40:00,152.05,152.56,151.8,152.4,45601.0,150.7035,151.209,150.4557,151.0504,45601.0
2018-09-12 09:50:00,152.36,152.62,152.05,152.13,88608.0,151.0107,151.2684,150.7035,150.7828,88608.0
2018-09-12 10:00:00,152.17,152.67,152.16,152.19,64253.0,150.8224,151.318,150.8125,150.8422,64253.0
2018-09-12 10:10:00,152.18,152.7,151.95,152.62,122357.0,150.8323,151.3477,150.6044,151.2684,122357.0
2018-09-12 10:20:00,152.62,152.94,152.46,152.67,118538.0,151.2684,151.5856,151.1099,151.318,118538.0
2018-09-12 10:30:00,152.65,152.65,152.02,152.35,129786.0,151.2982,151.2982,150.6738,151.0008,129786.0
2018-09-12 10:40:00,152.35,152.64,152.25,152.25,72065.0,151.0008,151.2883,150.9017,150.9017,72065.0
2018-09-12 10:50:00,152.24,152.91,152.24,152.69,71553.0,150.8918,151.5559,150.8918,151.3378,71553.0
2018-09-12 11:00:00,152.7,153.5,152.66,153.34,120383.0,151.3477,152.1406,151.3081,151.9821,120383.0
2018-09-12 11:10:00,153.36,154.5,153.36,154.23,225747.0,152.0019,153.1318,152.0019,152.8642,225747.0
2018-09-12 11:20:00,154.24,154.82,154.15,154.78,186871.0,152.8741,153.449,152.7849,153.4093,186871.0
2018-09-12 11:30:00,154.77,155.09,154.48,154.54,222844.0,153.3994,153.7166,153.112,153.1714,222844.0
2018-09-12 11:40:00,154.57,154.73,154.14,154.27,129059.0,153.2012,153.3598,152.775,152.9038,129059.0
2018-09-12 11:50:00,154.24,154.24,153.48,153.93,186312.0,152.8741,152.8741,152.1208,152.5668,186312.0
2018-09-12 12:00:00,153.92,154.56,153.89,154.1,124445.0,152.5569,153.1913,152.5272,152.7353,124445.0
2018-09-12 12:10:00,154.08,154.44,154.05,154.42,39842.0,152.7155,153.0723,152.6858,153.0525,39842.0
2018-09-12 12:20:00,154.42,154.74,154.38,154.74,56981.0,153.0525,153.3697,153.0129,153.3697,56981.0
2018-09-12 12:30:00,154.73,154.73,154.38,154.57,46226.0,153.3598,153.3598,153.0129,153.2012,46226.0
2018-09-12 12:40:00,154.57,154.65,154.48,154.55,40213.0,153.2012,153.2805,153.112,153.1813,40213.0
2018-09-12 12:50:00,154.54,154.62,154.43,154.46,32067.0,153.1714,153.2507,153.0624,153.0921,32067.0
2018-09-12 13:00:00,154.47,154.71,154.37,154.7,39685.0,153.1021,153.3399,153.0029,153.33,39685.0
2018-09-12 13:10:00,154.69,154.8,154.46,154.58,45843.0,153.3201,153.4291,153.0921,153.2111,45843.0
2018-09-12 13:20:00,154.62,154.99,154.59,154.97,49798.0,153.2507,153.6174,153.221,153.5976,49798.0
2018-09-12 13:30:00,154.93,155.0,154.78,154.93,73364.0,153.558,153.6274,153.4093,153.558,73364.0
2018-09-12 13:40:00,154.92,154.98,154.63,154.79,51859.0,153.5481,153.6075,153.2606,153.4192,51859.0
2018-09-12 13:50:00,154.82,154.9,154.67,154.79,41393.0,153.449,153.5282,153.3003,153.4192,41393.0
2018-09-12 14:00:00,154.79,154.94,154.75,154.8,48601.0,153.4192,153.5679,153.3796,153.4291,48601.0
2018-09-12 14:10:00,154.8,154.86,154.4,154.42,102046.0,153.4291,153.4886,153.0327,153.0525,102046.0
2018-09-12 14:20:00,154.43,154.65,154.37,154.63,61675.0,153.0624,153.2805,153.0029,153.2606,61675.0
2018-09-12 14:30:00,154.64,154.64,154.42,154.59,28327.0,153.2705,153.2705,153.0525,153.221,28327.0
2018-09-12 14:40:00,154.58,154.65,154.4,154.53,46175.0,153.2111,153.2805,153.0327,153.1615,46175.0
2018-09-12 14:50:00,154.55,154.6,154.48,154.6,30127.0,153.1813,153.2309,153.112,153.2309,30127.0
2018-09-12 15:00:00,154.6,154.92,154.6,154.87,60099.0,153.2309,153.5481,153.2309,153.4985,60099.0
2018-09-12 15:10:00,154.88,155.3,154.88,155.21,105927.0,153.5084,153.9247,153.5084,153.8355,105927.0
2018-09-12 15:20:00,155.22,155.32,155.05,155.29,68371.0,153.8454,153.9445,153.6769,153.9148,68371.0
2018-09-12 15:30:00,155.29,155.67,155.24,155.59,172370.0,153.9148,154.2914,153.8652,154.2121,172370.0
2018-09-12 15:40:00,155.58,155.77,155.39,155.4,213270.0,154.2022,154.3905,154.0139,154.0238,213270.0
2018-09-12 15:50:00,155.4,155.57,155.37,155.37,290088.0,154.0238,154.1923,153.9941,153.9941,290088.0
2018-09-13 09:30:00,155.87,157.86,155.82,157.52,384432.0,154.4897,156.462,154.4401,156.125,384432.0
2018-09-13 09:40:00,157.59,158.31,157.43,158.15,239929.0,156.1944,156.908,156.0358,156.7495,239929.0
2018-09-13 09:50:00,158.25,158.25,157.75,158.04,297975.0,156.8486,156.8486,156.353,156.6404,297975.0
2018-09-13 10:00:00,158.11,158.78,157.01,157.2,272924.0,156.7098,157.3739,155.6196,155.8079,272924.0
2018-09-13 10:10:00,157.23,157.58,157.04,157.33,199662.0,155.8376,156.1845,155.6493,155.9367,199662.0
2018-09-13 10:20:00,157.39,157.62,156.77,156.82,166529.0,155.9962,156.2242,155.3817,155.4312,166529.0
2018-09-13 10:30:00,156.84,157.34,156.61,156.83,115335.0,155.4511,155.9466,155.2231,155.4412,115335.0
2018-09-13 10:40:00,156.83,157.14,156.64,156.88,126108.0,155.4412,155.7484,155.2528,155.4907,126108.0
2018-09-13 10:50:00,156.8,157.24,156.72,157.2,89493.0,155.4114,155.8475,155.3321,155.8079,89493.0
2018-09-13 11:00:00,157.18,157.53,157.0,157.37,82865.0,155.7881,156.135,155.6096,155.9764,82865.0
2018-09-13 11:10:00,157.37,157.62,157.27,157.4,68072.0,155.9764,156.2242,155.8773,156.0061,68072.0
2018-09-13 11:20:00,157.4,157.58,157.25,157.44,78359.0,156.0061,156.1845,155.8574,156.0458,78359.0
2018-09-13 11:30:00,157.46,157.73,157.28,157.72,61400.0,156.0656,156.3332,155.8872,156.3233,61400.0
2018-09-13 11:40:00,157.69,158.02,157.63,157.96,95180.0,156.2935,156.6206,156.2341,156.5611,95180.0
2018-09-13 11:50:00,157.95,158.08,157.84,158.06,87588.0,156.5512,156.6801,156.4422,156.6603,87588.0
2018-09-13 12:00:00,158.06,158.23,157.98,158.07,78844.0,156.6603,156.8288,156.581,156.6702,78844.0
2018-09-13 12:10:00,158.08,158.31,158.01,158.31,68491.0,156.6801,156.908,156.6107,156.908,68491.0
2018-09-13 12:20:00,158.28,158.45,158.27,158.32,93504.0,156.8783,157.0468,156.8684,156.918,93504.0
2018-09-13 12:30:00,158.32,158.56,158.28,158.55,71546.0,156.918,157.1558,156.8783,157.1459,71546.0
2018-09-13 12:40:00,158.56,158.56,158.24,158.4,51155.0,157.1558,157.1558,156.8387,156.9973,51155.0
2018-09-13 12:50:00,158.41,158.48,158.18,158.3,49275.0,157.0072,157.0765,156.7792,156.8981,49275.0
2018-09-13 13:00:00,158.3,158.31,158.17,158.23,51708.0,156.8981,156.908,156.7693,156.8288,51708.0
2018-09-13 13:10:00,158.24,158.45,158.14,158.36,44948.0,156.8387,157.0468,156.7396,156.9576,44948.0
2018-09-13 13:20:00,158.39,158.48,158.34,158.41,60686.0,156.9873,157.0765,156.9378,157.0072,60686.0
2018-09-13 13:30:00,158.4,158.47,158.27,158.37,51895.0,156.9973,157.0666,156.8684,156.9675,51895.0
2018-09-13 13:40:00,158.39,158.42,157.9,157.9,74754.0,156.9873,157.0171,156.5017,156.5017,74754.0
2018-09-13 13:50:00,157.92,157.94,157.52,157.62,138031.0,156.5215,156.5413,156.125,156.2242,138031.0
2018-09-13 14:00:00,157.64,157.84,157.59,157.82,47441.0,156.244,156.4422,156.1944,156.4224,47441.0
2018-09-13 14:10:00,157.82,157.85,157.25,157.39,66936.0,156.4224,156.4521,155.8574,155.9962,66936.0
2018-09-13 14:20:00,157.41,157.59,157.29,157.54,58000.0,156.016,156.1944,155.8971,156.1449,58000.0
2018-09-13 14:30:00,157.56,157.76,157.41,157.72,51110.0,156.1647,156.3629,156.016,156.3233,51110.0
2018-09-13 14:40:00,157.7,157.86,157.68,157.76,46567.0,156.3034,156.462,156.2836,156.3629,46567.0
2018-09-13 14:50:00,157.77,158.0,157.65,157.99,46908.0,156.3728,156.6008,156.2539,156.5909,46908.0
2018-09-13 15:00:00,157.97,157.99,157.71,157.94,77309.0,156.5711,156.5909,156.3134,156.5413,77309.0
2018-09-13 15:10:00,157.94,158.07,157.81,158.03,118528.0,156.5413,156.6702,156.4125,156.6305,118528.0
2018-09-13 15:20:00,158.01,158.19,157.93,158.0,107803.0,156.6107,156.7891,156.5314,156.6008,107803.0
2018-09-13 15:30:00,158.0,158.0,157.75,157.78,113363.0,156.6008,156.6008,156.353,156.3827,113363.0
2018-09-13 15:40:00,157.78,158.03,157.78,158.01,218009.0,156.3827,156.6305,156.3827,156.6107,218009.0
2018-09-13 15:50:00,158.02,158.24,157.98,158.23,436368.0,156.6206,156.8387,156.581,156.8288,436368.0
2018-09-14 09:30:00,157.95,158.5,157.1,158.09,228620.0,156.5512,157.0964,155.7088,156.69,228620.0
2018-09-14 09:40:00,158.0,158.56,157.77,158.03,115759.0,156.6008,157.1558,156.3728,156.6305,115759.0
2018-09-14 09:50:00,158.03,158.3,157.66,157.91,102393.0,156.6305,156.8981,156.2638,156.5116,102393.0
2018-09-14 10:00:00,158.01,158.71,157.96,158.52,84768.0,156.6107,157.3045,156.5611,157.1162,84768.0
2018-09-14 10:10:00,158.49,158.79,158.37,158.59,83391.0,157.0865,157.3838,156.9675,157.1856,83391.0
2018-09-14 10:20:00,158.61,158.76,158.53,158.62,53072.0,157.2054,157.3541,157.1261,157.2153,53072.0
2018-09-14 10:30:00,158.63,158.79,158.49,158.49,77141.0,157.2252,157.3838,157.0865,157.0865,77141.0
2018-09-14 10:40:00,158.49,158.55,157.83,158.01,104085.0,157.0865,157.1459,156.4323,156.6107,104085.0
2018-09-14 10:50:00,158.04,158.15,157.81,157.95,90556.0,156.6404,156.7495,156.4125,156.5512,90556.0
2018-09-14 11:00:00,157.96,158.04,157.71,157.94,58771.0,156.5611,156.6404,156.3134,156.5413,58771.0
2018-09-14 11:10:00,157.95,157.97,157.64,157.7,66728.0,156.5512,156.5711,156.244,156.3034,66728.0
2018-09-14 11:20:00,157.71,157.93,157.6,157.93,61556.0,156.3134,156.5314,156.2043,156.5314,61556.0
2018-09-14 11:30:00,157.96,158.02,157.83,157.93,69758.0,156.5611,156.6206,156.4323,156.5314,69758.0
2018-09-14 11:40:00,157.93,157.96,157.78,157.85,39631.0,156.5314,156.5611,156.3827,156.4521,39631.0
2018-09-14 11:50:00,157.86,157.89,157.61,157.65,78178.0,156.462,156.4918,156.2142,156.2539,78178.0
2018-09-14 12:00:00,157.65,157.66,156.96,157.21,135342.0,156.2539,156.2638,155.57,155.8178,135342.0
2018-09-14 12:10:00,157.21,157.41,157.14,157.15,82710.0,155.8178,156.016,155.7484,155.7583,82710.0
2018-09-14 12:20:00,157.17,157.23,156.54,156.71,100284.0,155.7781,155.8376,155.1537,155.3222,100284.0
2018-09-14 12:30:00,156.71,157.1,156.6,157.01,76016.0,155.3222,155.7088,155.2132,155.6196,76016.0
2018-09-14 12:40:00,157.01,157.31,157.0,157.31,55246.0,155.6196,155.9169,155.6096,155.9169,55246.0
2018-09-14 12:50:00,157.31,157.31,156.74,156.77,118148.0,155.9169,155.9169,155.352,155.3817,118148.0
2018-09-14 13:00:00,156.78,156.85,156.33,156.43,75347.0,155.3916,155.461,154.9456,155.0447,75347.0
2018-09-14 13:10:00,156.43,156.91,156.32,156.81,42560.0,155.0447,155.5204,154.9357,155.4213,42560.0
2018-09-14 13:20:00,156.8,157.08,156.8,156.91,39983.0,155.4114,155.6889,155.4114,155.5204,39983.0
2018-09-14 13:30:00,156.92,157.3,156.92,157.3,57307.0,155.5304,155.907,155.5304,155.907,57307.0
2018-09-14 13:40:00,157.29,157.3,157.17,157.3,52302.0,155.8971,155.907,155.7781,155.907,52302.0
2018-09-14 13:50:00,157.3,157.47,157.28,157.43,68158.0,155.907,156.0755,155.8872,156.0358,68158.0
2018-09-14 14:00:00,157.45,157.64,157.41,157.6,43538.0,156.0557,156.244,156.016,156.2043,43538.0
2018-09-14 14:10:00,157.6,157.75,157.52,157.66,51587.0,156.2043,156.353,156.125,156.2638,51587.0
2018-09-14 14:20:00,157.67,157.75,157.48,157.58,50073.0,156.2737,156.353,156.0854,156.1845,50073.0
2018-09-14 14:30:00,157.58,157.62,157.47,157.56,36420.0,156.1845,156.2242,156.0755,156.1647,36420.0
2018-09-14 14:40:00,157.55,157.62,157.48,157.58,39978.0,156.1548,156.2242,156.0854,156.1845,39978.0
2018-09-14 14:50:00,157.59,157.63,157.5,157.59,47244.0,156.1944,156.2341,156.1052,156.1944,47244.0
2018-09-14 15:00:00,157.6,157.71,157.54,157.67,50598.0,156.2043,156.3134,156.1449,156.2737,50598.0
2018-09-14 15:10:00,157.67,157.72,157.5,157.63,63946.0,156.2737,156.3233,156.1052,156.2341,63946.0
2018-09-14 15:20:00,157.62,157.62,157.44,157.48,66124.0,156.2242,156.2242,156.0458,156.0854,66124.0
2018-09-14 15:30:00,157.5,157.6,157.49,157.59,81806.0,156.1052,156.2043,156.0953,156.1944,81806.0
2018-09-14 15:40:00,157.59,157.8,157.58,157.78,126540.0,156.1944,156.4026,156.1845,156.3827,126540.0
2018-09-14 15:50:00,157.77,157.84,157.43,157.49,271739.0,156.3728,156.4422,156.0358,156.0953,271739.0
2018-09-17 09:30:00,156.94,158.43,156.4,156.4,176666.0,155.5502,157.027,155.015,155.015,176666.0
2018-09-17 09:40:00,156.38,156.91,156.05,156.8,82212.0,154.9951,155.5204,154.6681,155.4114,82212.0
2018-09-17 09:50:00,156.72,157.59,156.72,157.54,60201.0,155.3321,156.1944,155.3321,156.1449,60201.0
2018-09-17 10:00:00,157.55,157.55,156.24,156.4,72935.0,156.1548,156.1548,154.8564,155.015,72935.0
2018-09-17 10:10:00,156.46,156.64,156.11,156.41,72439.0,155.0744,155.2528,154.7275,155.0249,72439.0
2018-09-17 10:20:00,156.45,156.45,156.23,156.35,71265.0,155.0645,155.0645,154.8465,154.9654,71265.0
2018-09-17 10:30:00,156.35,156.56,156.19,156.36,70786.0,154.9654,155.1735,154.8068,154.9753,70786.0
2018-09-17 10:40:00,156.4,156.51,155.82,155.92,69237.0,155.015,155.124,154.4401,154.5392,69237.0
2018-09-17 10:50:00,155.94,156.02,155.51,155.81,127110.0,154.559,154.6383,154.1328,154.4302,127110.0
2018-09-17 11:00:00,155.83,156.15,155.72,156.0,76758.0,154.45,154.7672,154.341,154.6185,76758.0
2018-09-17 11:10:00,156.03,156.39,155.97,156.05,61336.0,154.6482,155.0051,154.5888,154.6681,61336.0
2018-09-17 11:20:00,156.03,156.35,155.89,156.28,63490.0,154.6482,154.9654,154.5095,154.896,63490.0
2018-09-17 11:30:00,156.32,156.63,156.19,156.6,53761.0,154.9357,155.2429,154.8068,155.2132,53761.0
2018-09-17 11:40:00,156.58,156.59,156.3,156.34,39468.0,155.1934,155.2033,154.9158,154.9555,39468.0
2018-09-17 11:50:00,156.34,156.57,156.33,156.57,34633.0,154.9555,155.1835,154.9456,155.1835,34633.0
2018-09-17 12:00:00,156.58,156.68,156.34,156.47,47690.0,155.1934,155.2925,154.9555,155.0843,47690.0
2018-09-17 12:10:00,156.48,156.51,156.28,156.42,30397.0,155.0943,155.124,154.896,155.0348,30397.0
2018-09-17 12:20:00,156.41,156.5,156.31,156.31,67898.0,155.0249,155.1141,154.9258,154.9258,67898.0
2018-09-17 12:30:00,156.33,156.41,156.11,156.15,29214.0,154.9456,155.0249,154.7275,154.7672,29214.0
2018-09-17 12:40:00,156.15,156.57,156.11,156.55,59067.0,154.7672,155.1835,154.7275,155.1636,59067.0
2018-09-17 12:50:00,156.55,156.66,156.36,156.52,54234.0,155.1636,155.2727,154.9753,155.1339,54234.0
2018-09-17 13:00:00,156.5,156.61,156.35,156.43,48606.0,155.1141,155.2231,154.9654,155.0447,48606.0
2018-09-17 13:10:00,156.4,156.42,156.01,156.06,38112.0,155.015,155.0348,154.6284,154.678,38112.0
2018-09-17 13:20:00,156.03,156.09,155.63,155.63,66485.0,154.6482,154.7077,154.2518,154.2518,66485.0
2018-09-17 13:30:00,155.63,155.68,155.41,155.56,96757.0,154.2518,154.3013,154.0337,154.1824,96757.0
2018-09-17 13:40:00,155.59,155.79,155.48,155.76,67243.0,154.2121,154.4104,154.1031,154.3806,67243.0
2018-09-17 13:50:00,155.76,155.97,155.56,155.75,49965.0,154.3806,154.5888,154.1824,154.3707,49965.0
2018-09-17 14:00:00,155.75,155.81,155.64,155.81,43594.0,154.3707,154.4302,154.2617,154.4302,43594.0
2018-09-17 14:10:00,155.81,155.96,155.76,155.96,40270.0,154.4302,154.5789,154.3806,154.5789,40270.0
2018-09-17 14:20:00,155.97,155.99,155.69,155.69,44177.0,154.5888,154.6086,154.3112,154.3112,44177.0
2018-09-17 14:30:00,155.69,155.79,155.54,155.65,50222.0,154.3112,154.4104,154.1626,154.2716,50222.0
2018-09-17 14:40:00,155.62,155.69,155.51,155.56,39819.0,154.2419,154.3112,154.1328,154.1824,39819.0
2018-09-17 14:50:00,155.55,155.65,155.31,155.4,69790.0,154.1725,154.2716,153.9346,154.0238,69790.0
2018-09-17 15:00:00,155.41,155.53,155.23,155.34,50729.0,154.0337,154.1527,153.8553,153.9643,50729.0
2018-09-17 15:10:00,155.35,155.45,155.19,155.19,55721.0,153.9743,154.0734,153.8157,153.8157,55721.0
2018-09-17 15:20:00,155.2,155.29,155.12,155.24,113654.0,153.8256,153.9148,153.7463,153.8652,113654.0
2018-09-17 15:30:00,155.24,155.29,154.86,154.88,118691.0,153.8652,153.9148,153.4886,153.5084,118691.0
2018-09-17 15:40:00,154.87,155.05,154.62,154.97,177648.0,153.4985,153.6769,153.2507,153.5976,177648.0
2018-09-17 15:50:00,154.97,155.0,154.65,154.92,294027.0,153.5976,153.6274,153.2805,153.5481,294027.0
2018-09-18 09:30:00,154.76,157.66,154.75,157.47,231946.0,153.3895,156.2638,153.3796,156.0755,231946.0
2018-09-18 09:40:00,157.41,157.51,156.52,157.1,104736.0,156.016,156.1151,155.1339,155.7088,104736.0
2018-09-18 09:50:00,157.09,157.6,157.02,157.23,103778.0,155.6989,156.2043,155.6295,155.8376,103778.0
2018-09-18 10:00:00,157.34,157.89,157.2,157.52,92971.0,155.9466,156.4918,155.8079,156.125,92971.0
2018-09-18 10:10:00,157.55,158.0,157.23,157.92,102704.0,156.1548,156.6008,155.8376,156.5215,102704.0
2018-09-18 10:20:00,157.93,158.03,157.35,157.65,98561.0,156.5314,156.6305,155.9565,156.2539,98561.0
2018-09-18 10:30:00,157.66,157.76,157.3,157.44,65999.0,156.2638,156.3629,155.907,156.0458,65999.0
2018-09-18 10:40:00,157.42,157.95,157.27,157.61,88403.0,156.0259,156.5512,155.8773,156.2142,88403.0
2018-09-18 10:50:00,157.6,157.81,157.53,157.77,56583.0,156.2043,156.4125,156.135,156.3728,56583.0
2018-09-18 11:00:00,157.83,157.86,157.34,157.54,50632.0,156.4323,156.462,155.9466,156.1449,50632.0
2018-09-18 11:10:00,157.54,157.54,157.25,157.28,48946.0,156.1449,156.1449,155.8574,155.8872,48946.0
2018-09-18 11:20:00,157.29,157.74,157.29,157.67,64316.0,155.8971,156.3431,155.8971,156.2737,64316.0
2018-09-18 11:30:00,157.64,157.8,157.32,157.53,49327.0,156.244,156.4026,155.9268,156.135,49327.0
2018-09-18 11:40:00,157.59,157.6,157.03,157.14,72277.0,156.1944,156.2043,155.6394,155.7484,72277.0
2018-09-18 11:50:00,157.12,157.33,156.94,157.11,60908.0,155.7286,155.9367,155.5502,155.7187,60908.0
2018-09-18 12:00:00,157.15,157.32,156.81,156.85,51084.0,155.7583,155.9268,155.4213,155.461,51084.0
2018-09-18 12:10:00,156.88,156.92,156.48,156.57,36524.0,155.4907,155.5304,155.0943,155.1835,36524.0
2018-09-18 12:20:00,156.55,156.89,156.55,156.56,37559.0,155.1636,155.5006,155.1636,155.1735,37559.0
2018-09-18 12:30:00,156.57,156.75,156.48,156.75,40295.0,155.1835,155.3619,155.0943,155.3619,40295.0
2018-09-18 12:40:00,156.76,156.8,156.4,156.5,35014.0,155.3718,155.4114,155.015,155.1141,35014.0
2018-09-18 12:50:00,156.45,156.55,156.31,156.54,41079.0,155.0645,155.1636,154.9258,155.1537,41079.0
2018-09-18 13:00:00,156.56,156.72,156.52,156.59,39345.0,155.1735,155.3321,155.1339,155.2033,39345.0
2018-09-18 13:10:00,156.6,156.68,156.49,156.49,34712.0,155.2132,155.2925,155.1042,155.1042,34712.0
2018-09-18 13:20:00,156.49,156.55,156.23,156.29,33599.0,155.1042,155.1636,154.8465,154.9059,33599.0
2018-09-18 13:30:00,156.32,156.34,156.06,156.18,45223.0,154.9357,154.9555,154.678,154.7969,45223.0
2018-09-18 13:40:00,156.19,156.3,156.07,156.27,38560.0,154.8068,154.9158,154.6879,154.8861,38560.0
2018-09-18 13:50:00,156.3,156.62,156.21,156.46,42525.0,154.9158,155.233,154.8266,155.0744,42525.0
2018-09-18 14:00:00,156.46,156.59,156.39,156.46,64990.0,155.0744,155.2033,155.0051,155.0744,64990.0
2018-09-18 14:10:00,156.48,156.57,156.37,156.48,48746.0,155.0943,155.1835,154.9852,155.0943,48746.0
2018-09-18 14:20:00,156.48,156.54,156.3,156.47,54174.0,155.0943,155.1537,154.9158,155.0843,54174.0
2018-09-18 14:30:00,156.47,156.54,156.34,156.42,56520.0,155.0843,155.1537,154.9555,155.0348,56520.0
2018-09-18 14:40:00,156.42,156.56,156.41,156.49,38588.0,155.0348,155.1735,155.0249,155.1042,38588.0
2018-09-18 14:50:00,156.48,156.57,156.33,156.44,48905.0,155.0943,155.1835,154.9456,155.0546,48905.0
2018-09-18 15:00:00,156.42,156.58,156.38,156.5,42698.0,155.0348,155.1934,154.9951,155.1141,42698.0
2018-09-18 15:10:00,156.49,156.49,156.37,156.44,46183.0,155.1042,155.1042,154.9852,155.0546,46183.0
2018-09-18 15:20:00,156.44,156.64,156.44,156.6,52327.0,155.0546,155.2528,155.0546,155.2132,52327.0
2018-09-18 15:30:00,156.61,156.61,156.31,156.37,67538.0,155.2231,155.2231,154.9258,154.9852,67538.0
2018-09-18 15:40:00,156.37,156.51,156.2,156.25,89248.0,154.9852,155.124,154.8167,154.8663,89248.0
2018-09-18 15:50:00,156.24,156.25,155.95,156.01,237315.0,154.8564,154.8663,154.5689,154.6284,237315.0
2018-09-19 09:30:00,156.37,157.33,155.1,155.22,171334.0,154.9852,155.9367,153.7265,153.8454,171334.0
2018-09-19 09:40:00,155.24,155.46,154.81,155.06,116535.0,153.8652,154.0833,153.439,153.6868,116535.0
2018-09-19 09:50:00,155.04,155.04,154.52,154.72,115170.0,153.667,153.667,153.1516,153.3498,115170.0
2018-09-19 10:00:00,154.73,155.14,153.92,154.03,203487.0,153.3598,153.7661,152.5569,152.666,203487.0
2018-09-19 10:10:00,154.01,154.05,152.81,152.81,202535.0,152.6461,152.6858,151.4568,151.4568,202535.0
2018-09-19 10:20:00,152.81,153.78,152.66,153.38,208370.0,151.4568,152.4182,151.3081,152.0217,208370.0
2018-09-19 10:30:00,153.42,153.89,153.25,153.5,124890.0,152.0614,152.5272,151.8929,152.1406,124890.0
2018-09-19 10:40:00,153.5,153.54,153.15,153.18,109496.0,152.1406,152.1803,151.7937,151.8235,109496.0
2018-09-19 10:50:00,153.18,153.23,152.8,153.21,147829.0,151.8235,151.873,151.4468,151.8532,147829.0
2018-09-19 11:00:00,153.22,153.95,152.94,153.94,109236.0,151.8631,152.5867,151.5856,152.5767,109236.0
2018-09-19 11:10:00,153.97,154.09,153.69,153.73,78870.0,152.6065,152.7254,152.329,152.3686,78870.0
2018-09-19 11:20:00,153.73,154.0,153.55,153.72,72006.0,152.3686,152.6362,152.1902,152.3587,72006.0
2018-09-19 11:30:00,153.71,153.74,153.41,153.66,48560.0,152.3488,152.3785,152.0514,152.2992,48560.0
2018-09-19 11:40:00,153.68,153.71,153.14,153.28,51285.0,152.319,152.3488,151.7838,151.9226,51285.0
2018-09-19 11:50:00,153.28,153.66,153.21,153.53,44577.0,151.9226,152.2992,151.8532,152.1704,44577.0
2018-09-19 12:00:00,153.52,153.57,153.16,153.26,51155.0,152.1605,152.21,151.8037,151.9028,51155.0
2018-09-19 12:10:00,153.29,153.3,152.88,152.98,67304.0,151.9325,151.9424,151.5261,151.6252,67304.0
2018-09-19 12:20:00,152.97,153.12,152.77,152.78,65850.0,151.6153,151.764,151.4171,151.427,65850.0
2018-09-19 12:30:00,152.78,152.94,152.45,152.52,83420.0,151.427,151.5856,151.0999,151.1693,83420.0
2018-09-19 12:40:00,152.54,152.7,152.42,152.65,57941.0,151.1891,151.3477,151.0702,151.2982,57941.0
2018-09-19 12:50:00,152.66,152.85,152.61,152.67,40875.0,151.3081,151.4964,151.2585,151.318,40875.0
2018-09-19 13:00:00,152.67,152.74,152.4,152.51,55653.0,151.318,151.3874,151.0504,151.1594,55653.0
2018-09-19 13:10:00,152.5,152.67,152.45,152.48,62410.0,151.1495,151.318,151.0999,151.1297,62410.0
2018-09-19 13:20:00,152.49,152.54,152.39,152.43,60451.0,151.1396,151.1891,151.0405,151.0801,60451.0
2018-09-19 13:30:00,152.41,152.84,152.4,152.74,50914.0,151.0603,151.4865,151.0504,151.3874,50914.0
2018-09-19 13:40:00,152.74,152.86,152.67,152.76,54260.0,151.3874,151.5063,151.318,151.4072,54260.0
2018-09-19 13:50:00,152.78,152.98,152.72,152.91,47170.0,151.427,151.6252,151.3676,151.5559,47170.0
2018-09-19 14:00:00,152.9,152.93,152.74,152.82,60196.0,151.546,151.5757,151.3874,151.4667,60196.0
2018-09-19 14:10:00,152.82,153.05,152.82,152.91,63296.0,151.4667,151.6946,151.4667,151.5559,63296.0
2018-09-19 14:20:00,152.92,153.09,152.92,152.99,78810.0,151.5658,151.7343,151.5658,151.6352,78810.0
2018-09-19 14:30:00,153.0,153.01,152.79,152.85,87747.0,151.6451,151.655,151.4369,151.4964,87747.0
2018-09-19 14:40:00,152.85,152.87,152.76,152.85,80102.0,151.4964,151.5162,151.4072,151.4964,80102.0
2018-09-19 14:50:00,152.86,152.87,152.68,152.73,77575.0,151.5063,151.5162,151.3279,151.3775,77575.0
2018-09-19 15:00:00,152.72,152.89,152.71,152.87,107503.0,151.3676,151.536,151.3576,151.5162,107503.0
2018-09-19 15:10:00,152.87,152.96,152.81,152.93,94828.0,151.5162,151.6054,151.4568,151.5757,94828.0
2018-09-19 15:20:00,152.93,153.08,152.87,153.08,130163.0,151.5757,151.7244,151.5162,151.7244,130163.0
2018-09-19 15:30:00,153.07,153.3,153.07,153.19,146234.0,151.7145,151.9424,151.7145,151.8334,146234.0
2018-09-19 15:40:00,153.19,153.24,153.0,153.01,223802.0,151.8334,151.8829,151.6451,151.655,223802.0
2018-09-19 15:50:00,153.02,153.08,152.79,152.9,492425.0,151.6649,151.7244,151.4369,151.546,492425.0
2018-09-20 09:30:00,153.29,153.39,151.65,153.3,333078.0,151.9325,152.0316,150.307,151.9424,333078.0
2018-09-20 09:40:00,153.35,154.3,153.14,153.97,190185.0,151.992,152.9336,151.7838,152.6065,190185.0
2018-09-20 09:50:00,153.98,154.4,153.59,154.37,106862.0,152.6164,153.0327,152.2298,153.0029,106862.0
2018-09-20 10:00:00,154.4,154.62,154.25,154.41,71149.0,153.0327,153.2507,152.884,153.0426,71149.0
2018-09-20 10:10:00,154.38,154.51,154.22,154.36,53245.0,153.0129,153.1417,152.8543,152.993,53245.0
2018-09-20 10:20:00,154.4,154.61,153.97,154.01,63797.0,153.0327,153.2408,152.6065,152.6461,63797.0
2018-09-20 10:30:00,154.02,154.5,153.93,154.35,53247.0,152.656,153.1318,152.5668,152.9831,53247.0
2018-09-20 10:40:00,154.38,154.55,154.28,154.39,47447.0,153.0129,153.1813,152.9137,153.0228,47447.0
2018-09-20 10:50:00,154.35,154.7,154.23,154.52,53690.0,152.9831,153.33,152.8642,153.1516,53690.0
2018-09-20 11:00:00,154.56,154.82,154.56,154.75,58390.0,153.1913,153.449,153.1913,153.3796,58390.0
2018-09-20 11:10:00,154.75,154.81,154.54,154.81,41036.0,153.3796,153.439,153.1714,153.439,41036.0
2018-09-20 11:20:00,154.81,155.16,154.77,155.06,97868.0,153.439,153.7859,153.3994,153.6868,97868.0
2018-09-20 11:30:00,155.06,155.49,155.04,155.23,111643.0,153.6868,154.113,153.667,153.8553,111643.0
2018-09-20 11:40:00,155.23,155.5,155.09,155.12,95508.0,153.8553,154.1229,153.7166,153.7463,95508.0
2018-09-20 11:50:00,155.1,155.27,154.99,155.18,60243.0,153.7265,153.895,153.6174,153.8058,60243.0
2018-09-20 12:00:00,155.18,155.29,154.96,155.28,46485.0,153.8058,153.9148,153.5877,153.9049,46485.0
2018-09-20 12:10:00,155.28,155.42,155.12,155.23,46369.0,153.9049,154.0436,153.7463,153.8553,46369.0
2018-09-20 12:20:00,155.23,155.48,155.22,155.37,46559.0,153.8553,154.1031,153.8454,153.9941,46559.0
2018-09-20 12:30:00,155.38,155.38,155.12,155.33,55656.0,154.004,154.004,153.7463,153.9544,55656.0
2018-09-20 12:40:00,155.3,155.33,155.05,155.1,37126.0,153.9247,153.9544,153.6769,153.7265,37126.0
2018-09-20 12:50:00,155.12,155.16,154.98,155.0,34758.0,153.7463,153.7859,153.6075,153.6274,34758.0
2018-09-20 13:00:00,154.98,155.15,154.9,155.1,40127.0,153.6075,153.776,153.5282,153.7265,40127.0
2018-09-20 13:10:00,155.1,155.18,155.02,155.1,73392.0,153.7265,153.8058,153.6472,153.7265,73392.0
2018-09-20 13:20:00,155.11,155.33,155.08,155.3,34139.0,153.7364,153.9544,153.7067,153.9247,34139.0
2018-09-20 13:30:00,155.29,155.45,155.28,155.43,35762.0,153.9148,154.0734,153.9049,154.0536,35762.0
2018-09-20 13:40:00,155.45,155.46,155.02,155.11,51895.0,154.0734,154.0833,153.6472,153.7364,51895.0
2018-09-20 13:50:00,155.11,155.42,155.08,155.39,47629.0,153.7364,154.0436,153.7067,154.0139,47629.0
2018-09-20 14:00:00,155.38,155.51,155.34,155.47,42965.0,154.004,154.1328,153.9643,154.0932,42965.0
2018-09-20 14:10:00,155.46,155.55,155.38,155.55,38652.0,154.0833,154.1725,154.004,154.1725,38652.0
2018-09-20 14:20:00,155.55,155.57,155.3,155.33,65718.0,154.1725,154.1923,153.9247,153.9544,65718.0
2018-09-20 14:30:00,155.37,155.51,155.34,155.47,36091.0,153.9941,154.1328,153.9643,154.0932,36091.0
2018-09-20 14:40:00,155.48,155.52,155.28,155.45,40953.0,154.1031,154.1428,153.9049,154.0734,40953.0
2018-09-20 14:50:00,155.45,155.55,155.41,155.48,49692.0,154.0734,154.1725,154.0337,154.1031,49692.0
2018-09-20 15:00:00,155.48,155.66,155.48,155.61,72958.0,154.1031,154.2815,154.1031,154.232,72958.0
2018-09-20 15:10:00,155.6,155.85,155.6,155.73,76685.0,154.222,154.4698,154.222,154.3509,76685.0
2018-09-20 15:20:00,155.72,155.83,155.6,155.82,87249.0,154.341,154.45,154.222,154.4401,87249.0
2018-09-20 15:30:00,155.82,156.07,155.79,155.99,119480.0,154.4401,154.6879,154.4104,154.6086,119480.0
2018-09-20 15:40:00,156.0,156.03,155.83,155.87,163034.0,154.6185,154.6482,154.45,154.4897,163034.0
2018-09-20 15:50:00,155.86,155.86,155.47,155.52,501384.0,154.4797,154.4797,154.0932,154.1428,501384.0
2018-09-21 09:30:00,157.07,157.65,156.72,157.42,1019840.0,155.679,156.2539,155.3321,156.0259,1019840.0
2018-09-21 09:40:00,157.39,157.93,157.02,157.82,154931.0,155.9962,156.5314,155.6295,156.4224,154931.0
2018-09-21 09:50:00,157.81,157.92,157.33,157.71,146605.0,156.4125,156.5215,155.9367,156.3134,146605.0
2018-09-21 10:00:00,157.68,157.96,157.55,157.72,99524.0,156.2836,156.5611,156.1548,156.3233,99524.0
2018-09-21 10:10:00,157.7,157.92,157.46,157.89,110714.0,156.3034,156.5215,156.0656,156.4918,110714.0
2018-09-21 10:20:00,157.89,157.94,156.99,156.99,194697.0,156.4918,156.5413,155.5997,155.5997,194697.0
2018-09-21 10:30:00,156.98,157.35,156.86,157.25,111504.0,155.5898,155.9565,155.4709,155.8574,111504.0
2018-09-21 10:40:00,157.25,157.48,157.12,157.38,91528.0,155.8574,156.0854,155.7286,155.9863,91528.0
2018-09-21 10:50:00,157.36,157.36,156.73,156.79,85113.0,155.9665,155.9665,155.342,155.4015,85113.0
2018-09-21 11:00:00,156.81,156.98,156.56,156.85,58424.0,155.4213,155.5898,155.1735,155.461,58424.0
2018-09-21 11:10:00,156.83,157.05,156.79,156.94,41276.0,155.4412,155.6592,155.4015,155.5502,41276.0
2018-09-21 11:20:00,156.94,157.07,156.86,157.0,92105.0,155.5502,155.679,155.4709,155.6096,92105.0
2018-09-21 11:30:00,157.08,157.08,156.63,156.63,73983.0,155.6889,155.6889,155.2429,155.2429,73983.0
2018-09-21 11:40:00,156.64,156.64,156.5,156.58,90117.0,155.2528,155.2528,155.1141,155.1934,90117.0
2018-09-21 11:50:00,156.6,156.67,156.5,156.59,81631.0,155.2132,155.2826,155.1141,155.2033,81631.0
2018-09-21 12:00:00,156.6,156.93,156.59,156.93,79738.0,155.2132,155.5403,155.2033,155.5403,79738.0
2018-09-21 12:10:00,156.93,156.95,156.54,156.64,99148.0,155.5403,155.5601,155.1537,155.2528,99148.0
2018-09-21 12:20:00,156.64,156.64,156.19,156.26,85395.0,155.2528,155.2528,154.8068,154.8762,85395.0
2018-09-21 12:30:00,156.25,156.25,155.67,156.03,80047.0,154.8663,154.8663,154.2914,154.6482,80047.0
2018-09-21 12:40:00,156.05,156.13,155.87,156.09,48543.0,154.6681,154.7474,154.4897,154.7077,48543.0
2018-09-21 12:50:00,156.09,156.12,155.89,156.1,70358.0,154.7077,154.7374,154.5095,154.7176,70358.0
2018-09-21 13:00:00,156.09,156.31,156.05,156.29,104185.0,154.7077,154.9258,154.6681,154.9059,104185.0
2018-09-21 13:10:00,156.31,156.34,156.08,156.08,57397.0,154.9258,154.9555,154.6978,154.6978,57397.0
2018-09-21 13:20:00,156.07,156.16,155.76,155.95,64008.0,154.6879,154.7771,154.3806,154.5689,64008.0
2018-09-21 13:30:00,155.94,156.07,155.84,155.88,48115.0,154.559,154.6879,154.4599,154.4996,48115.0
2018-09-21 13:40:00,155.89,155.96,155.77,155.77,51494.0,154.5095,154.5789,154.3905,154.3905,51494.0
2018-09-21 13:50:00,155.79,155.88,155.63,155.63,64355.0,154.4104,154.4996,154.2518,154.2518,64355.0
2018-09-21 14:00:00,155.63,155.63,155.25,155.32,102109.0,154.2518,154.2518,153.8751,153.9445,102109.0
2018-09-21 14:10:00,155.32,155.42,155.06,155.33,80267.0,153.9445,154.0436,153.6868,153.9544,80267.0
2018-09-21 14:20:00,155.33,155.63,155.27,155.59,66451.0,153.9544,154.2518,153.895,154.2121,66451.0
2018-09-21 14:30:00,155.58,155.82,155.56,155.72,56958.0,154.2022,154.4401,154.1824,154.341,56958.0
2018-09-21 14:40:00,155.71,155.83,155.55,155.77,66274.0,154.3311,154.45,154.1725,154.3905,66274.0
2018-09-21 14:50:00,155.79,155.91,155.58,155.59,99874.0,154.4104,154.5293,154.2022,154.2121,99874.0
2018-09-21 15:00:00,155.59,155.59,155.35,155.41,132926.0,154.2121,154.2121,153.9743,154.0337,132926.0
2018-09-21 15:10:00,155.41,155.54,155.4,155.43,128986.0,154.0337,154.1626,154.0238,154.0536,128986.0
2018-09-21 15:20:00,155.44,155.63,155.42,155.59,183490.0,154.0635,154.2518,154.0436,154.2121,183490.0
2018-09-21 15:30:00,155.58,155.58,155.22,155.31,260637.0,154.2022,154.2022,153.8454,153.9346,260637.0
2018-09-21 15:40:00,155.32,155.33,155.12,155.16,279644.0,153.9445,153.9544,153.7463,153.7859,279644.0
2018-09-21 15:50:00,155.15,155.53,154.96,155.41,801516.0,153.776,154.1527,153.5877,154.0337,801516.0
2018-09-24 09:30:00,155.38,155.38,153.33,154.93,219848.0,154.004,154.004,151.9721,153.558,219848.0
2018-09-24 09:40:00,154.99,157.15,154.9,156.78,251210.0,153.6174,155.7583,153.5282,155.3916,251210.0
2018-09-24 09:50:00,156.76,157.9,156.26,157.85,251925.0,155.3718,156.5017,154.8762,156.4521,251925.0
2018-09-24 10:00:00,157.85,158.4,157.52,157.84,181356.0,156.4521,156.9973,156.125,156.4422,181356.0
2018-09-24 10:10:00,157.84,158.19,157.39,157.67,111008.0,156.4422,156.7891,155.9962,156.2737,111008.0
2018-09-24 10:20:00,157.61,157.83,157.28,157.48,61692.0,156.2142,156.4323,155.8872,156.0854,61692.0
2018-09-24 10:30:00,157.44,157.78,157.18,157.43,61292.0,156.0458,156.3827,155.7881,156.0358,61292.0
2018-09-24 10:40:00,157.43,157.65,157.05,157.2,74327.0,156.0358,156.2539,155.6592,155.8079,74327.0
2018-09-24 10:50:00,157.21,157.42,157.02,157.41,46842.0,155.8178,156.0259,155.6295,156.016,46842.0
2018-09-24 11:00:00,157.41,157.73,157.33,157.44,53961.0,156.016,156.3332,155.9367,156.0458,53961.0
2018-09-24 11:10:00,157.4,158.1,157.27,158.06,49540.0,156.0061,156.6999,155.8773,156.6603,49540.0
2018-09-24 11:20:00,158.1,158.53,158.04,158.26,110604.0,156.6999,157.1261,156.6404,156.8585,110604.0
2018-09-24 11:30:00,158.27,158.68,158.07,158.1,169043.0,156.8684,157.2748,156.6702,156.6999,169043.0
2018-09-24 11:40:00,158.11,158.17,157.79,157.83,52734.0,156.7098,156.7693,156.3927,156.4323,52734.0
2018-09-24 11:50:00,157.84,158.13,157.83,158.0,39947.0,156.4422,156.7296,156.4323,156.6008,39947.0
2018-09-24 12:00:00,158.03,158.19,157.78,157.9,40940.0,156.6305,156.7891,156.3827,156.5017,40940.0
2018-09-24 12:10:00,157.86,158.03,157.8,157.91,36524.0,156.462,156.6305,156.4026,156.5116,36524.0
2018-09-24 12:20:00,157.91,158.04,157.76,158.02,33988.0,156.5116,156.6404,156.3629,156.6206,33988.0
2018-09-24 12:30:00,157.99,157.99,157.73,157.82,32235.0,156.5909,156.5909,156.3332,156.4224,32235.0
2018-09-24 12:40:00,157.8,158.04,157.7,158.01,34086.0,156.4026,156.6404,156.3034,156.6107,34086.0
2018-09-24 12:50:00,158.0,158.04,157.71,157.88,36409.0,156.6008,156.6404,156.3134,156.4819,36409.0
2018-09-24 13:00:00,157.89,158.04,157.85,157.98,34756.0,156.4918,156.6404,156.4521,156.581,34756.0
2018-09-24 13:10:00,157.97,158.33,157.92,158.33,44012.0,156.5711,156.9279,156.5215,156.9279,44012.0
2018-09-24 13:20:00,158.31,158.38,158.08,158.11,46932.0,156.908,156.9774,156.6801,156.7098,46932.0
2018-09-24 13:30:00,158.11,158.3,158.09,158.27,39238.0,156.7098,156.8981,156.69,156.8684,39238.0
2018-09-24 13:40:00,158.3,158.71,158.3,158.55,103847.0,156.8981,157.3045,156.8981,157.1459,103847.0
2018-09-24 13:50:00,158.55,158.73,158.43,158.67,53567.0,157.1459,157.3243,157.027,157.2649,53567.0
2018-09-24 14:00:00,158.65,158.72,158.42,158.55,57381.0,157.245,157.3144,157.0171,157.1459,57381.0
2018-09-24 14:10:00,158.6,158.6,158.43,158.55,31786.0,157.1955,157.1955,157.027,157.1459,31786.0
2018-09-24 14:20:00,158.53,158.65,158.43,158.54,48863.0,157.1261,157.245,157.027,157.136,48863.0
2018-09-24 14:30:00,158.52,158.67,158.52,158.56,61308.0,157.1162,157.2649,157.1162,157.1558,61308.0
2018-09-24 14:40:00,158.59,158.63,158.36,158.37,84027.0,157.1856,157.2252,156.9576,156.9675,84027.0
2018-09-24 14:50:00,158.37,158.38,158.14,158.16,48876.0,156.9675,156.9774,156.7396,156.7594,48876.0
2018-09-24 15:00:00,158.16,158.39,158.09,158.35,77663.0,156.7594,156.9873,156.69,156.9477,77663.0
2018-09-24 15:10:00,158.34,158.44,158.25,158.37,92781.0,156.9378,157.0369,156.8486,156.9675,92781.0
2018-09-24 15:20:00,158.37,158.56,158.31,158.54,108856.0,156.9675,157.1558,156.908,157.136,108856.0
2018-09-24 15:30:00,158.56,158.61,158.52,158.61,62466.0,157.1558,157.2054,157.1162,157.2054,62466.0
2018-09-24 15:40:00,158.61,158.9,158.58,158.89,157141.0,157.2054,157.4928,157.1757,157.4829,157141.0
2018-09-24 15:50:00,158.89,158.91,158.69,158.79,324674.0,157.4829,157.5027,157.2847,157.3838,324674.0
2018-09-25 09:30:00,159.0,159.14,158.49,159.03,409026.0,157.5919,157.7307,157.0865,157.6217,409026.0
2018-09-25 09:40:00,158.96,159.01,158.15,158.57,110304.0,157.5523,157.6018,156.7495,157.1657,110304.0
2018-09-25 09:50:00,158.61,159.02,158.52,159.0,121776.0,157.2054,157.6118,157.1162,157.5919,121776.0
2018-09-25 10:00:00,158.98,159.13,158.37,158.41,131586.0,157.5721,157.7208,156.9675,157.0072,131586.0
2018-09-25 10:10:00,158.34,158.62,158.11,158.62,117896.0,156.9378,157.2153,156.7098,157.2153,117896.0
2018-09-25 10:20:00,158.59,158.6,158.0,158.09,85194.0,157.1856,157.1955,156.6008,156.69,85194.0
2018-09-25 10:30:00,158.09,158.14,157.82,158.09,129608.0,156.69,156.7396,156.4224,156.69,129608.0
2018-09-25 10:40:00,158.12,158.28,157.57,157.61,101302.0,156.7197,156.8783,156.1746,156.2142,101302.0
2018-09-25 10:50:00,157.59,157.68,157.17,157.26,97972.0,156.1944,156.2836,155.7781,155.8673,97972.0
2018-09-25 11:00:00,157.25,157.97,157.22,157.68,58159.0,155.8574,156.5711,155.8277,156.2836,58159.0
2018-09-25 11:10:00,157.68,158.15,157.63,157.84,68313.0,156.2836,156.7495,156.2341,156.4422,68313.0
2018-09-25 11:20:00,157.86,158.25,157.85,158.0,58652.0,156.462,156.8486,156.4521,156.6008,58652.0
2018-09-25 11:30:00,158.03,158.29,158.0,158.13,84518.0,156.6305,156.8882,156.6008,156.7296,84518.0
2018-09-25 11:40:00,158.12,158.55,158.12,158.47,61780.0,156.7197,157.1459,156.7197,157.0666,61780.0
2018-09-25 11:50:00,158.45,158.61,158.41,158.44,46260.0,157.0468,157.2054,157.0072,157.0369,46260.0
2018-09-25 12:00:00,158.45,158.51,158.29,158.36,48189.0,157.0468,157.1063,156.8882,156.9576,48189.0
2018-09-25 12:10:00,158.37,158.45,158.15,158.28,41001.0,156.9675,157.0468,156.7495,156.8783,41001.0
2018-09-25 12:20:00,158.28,158.32,158.18,158.18,52682.0,156.8783,156.918,156.7792,156.7792,52682.0
2018-09-25 12:30:00,158.17,158.2,157.82,157.9,53663.0,156.7693,156.799,156.4224,156.5017,53663.0
2018-09-25 12:40:00,157.89,157.95,157.7,157.91,43459.0,156.4918,156.5512,156.3034,156.5116,43459.0
2018-09-25 12:50:00,157.92,158.03,157.87,157.94,29348.0,156.5215,156.6305,156.4719,156.5413,29348.0
2018-09-25 13:00:00,157.95,158.12,157.83,158.02,83520.0,156.5512,156.7197,156.4323,156.6206,83520.0
2018-09-25 13:10:00,158.01,158.24,157.87,158.22,65209.0,156.6107,156.8387,156.4719,156.8188,65209.0
2018-09-25 13:20:00,158.21,158.37,158.13,158.31,53071.0,156.8089,156.9675,156.7296,156.908,53071.0
2018-09-25 13:30:00,158.31,158.6,158.17,158.51,81388.0,156.908,157.1955,156.7693,157.1063,81388.0
2018-09-25 13:40:00,158.5,158.62,158.23,158.48,58234.0,157.0964,157.2153,156.8288,157.0765,58234.0
2018-09-25 13:50:00,158.49,158.82,158.44,158.77,63270.0,157.0865,157.4135,157.0369,157.364,63270.0
2018-09-25 14:00:00,158.77,158.85,158.57,158.85,80029.0,157.364,157.4433,157.1657,157.4433,80029.0
2018-09-25 14:10:00,158.85,159.0,158.66,158.72,162277.0,157.4433,157.5919,157.2549,157.3144,162277.0
2018-09-25 14:20:00,158.75,158.9,158.7,158.89,91035.0,157.3442,157.4928,157.2946,157.4829,91035.0
2018-09-25 14:30:00,158.89,158.91,158.74,158.87,55658.0,157.4829,157.5027,157.3342,157.4631,55658.0
2018-09-25 14:40:00,158.86,158.87,158.76,158.83,43917.0,157.4532,157.4631,157.3541,157.4234,43917.0
2018-09-25 14:50:00,158.84,159.0,158.81,158.9,68661.0,157.4334,157.5919,157.4036,157.4928,68661.0
2018-09-25 15:00:00,158.9,158.94,158.81,158.91,78494.0,157.4928,157.5325,157.4036,157.5027,78494.0
2018-09-25 15:10:00,158.9,158.91,158.82,158.85,46595.0,157.4928,157.5027,157.4135,157.4433,46595.0
2018-09-25 15:20:00,158.84,159.0,158.74,159.0,116239.0,157.4334,157.5919,157.3342,157.5919,116239.0
2018-09-25 15:30:00,159.0,159.09,158.93,159.09,126214.0,157.5919,157.6811,157.5226,157.6811,126214.0
2018-09-25 15:40:00,159.08,159.09,158.77,158.78,141339.0,157.6712,157.6811,157.364,157.3739,141339.0
2018-09-25 15:50:00,158.79,158.89,158.54,158.85,242460.0,157.3838,157.4829,157.136,157.4433,242460.0
2018-09-26 09:30:00,159.06,159.93,157.35,157.56,369633.0,157.6514,158.5137,155.9565,156.1647,369633.0
2018-09-26 09:40:00,157.54,158.99,157.54,158.32,96000.0,156.1449,157.582,156.1449,156.918,96000.0
2018-09-26 09:50:00,158.38,158.4,157.64,157.9,111309.0,156.9774,156.9973,156.244,156.5017,111309.0
2018-09-26 10:00:00,157.95,158.39,157.93,158.36,89322.0,156.5512,156.9873,156.5314,156.9576,89322.0
2018-09-26 10:10:00,158.34,158.59,158.0,158.53,69335.0,156.9378,157.1856,156.6008,157.1261,69335.0
2018-09-26 10:20:00,158.53,159.01,158.45,159.0,53456.0,157.1261,157.6018,157.0468,157.5919,53456.0
2018-09-26 10:30:00,159.02,159.03,158.7,158.91,66774.0,157.6118,157.6217,157.2946,157.5027,66774.0
2018-09-26 10:40:00,158.92,158.98,158.59,158.63,51591.0,157.5126,157.5721,157.1856,157.2252,51591.0
2018-09-26 10:50:00,158.62,158.83,158.36,158.8,43966.0,157.2153,157.4234,156.9576,157.3937,43966.0
2018-09-26 11:00:00,158.83,158.88,158.65,158.69,39980.0,157.4234,157.473,157.245,157.2847,39980.0
2018-09-26 11:10:00,158.69,158.86,158.66,158.68,64082.0,157.2847,157.4532,157.2549,157.2748,64082.0
2018-09-26 11:20:00,158.67,158.83,158.39,158.79,43472.0,157.2649,157.4234,156.9873,157.3838,43472.0
2018-09-26 11:30:00,158.85,158.93,158.73,158.85,41913.0,157.4433,157.5226,157.3243,157.4433,41913.0
2018-09-26 11:40:00,158.86,159.2,158.84,159.17,54479.0,157.4532,157.7902,157.4334,157.7604,54479.0
2018-09-26 11:50:00,159.16,159.16,158.99,159.07,42477.0,157.7505,157.7505,157.582,157.6613,42477.0
2018-09-26 12:00:00,159.1,159.11,158.94,159.03,42863.0,157.6911,157.701,157.5325,157.6217,42863.0
2018-09-26 12:10:00,159.03,159.12,158.96,158.97,32954.0,157.6217,157.7109,157.5523,157.5622,32954.0
2018-09-26 12:20:00,158.99,159.18,158.96,159.08,29829.0,157.582,157.7703,157.5523,157.6712,29829.0
2018-09-26 12:30:00,159.08,159.12,158.98,159.0,44195.0,157.6712,157.7109,157.5721,157.5919,44195.0
2018-09-26 12:40:00,159.02,159.08,158.93,158.97,46012.0,157.6118,157.6712,157.5226,157.5622,46012.0
2018-09-26 12:50:00,158.96,159.13,158.91,159.0,57559.0,157.5523,157.7208,157.5027,157.5919,57559.0
2018-09-26 13:00:00,159.01,159.07,158.96,159.01,34070.0,157.6018,157.6613,157.5523,157.6018,34070.0
2018-09-26 13:10:00,159.03,159.04,158.94,159.01,34267.0,157.6217,157.6316,157.5325,157.6018,34267.0
2018-09-26 13:20:00,159.02,159.03,158.85,158.85,51738.0,157.6118,157.6217,157.4433,157.4433,51738.0
2018-09-26 13:30:00,158.85,158.89,158.72,158.8,32489.0,157.4433,157.4829,157.3144,157.3937,32489.0
2018-09-26 13:40:00,158.81,158.82,158.55,158.55,25629.0,157.4036,157.4135,157.1459,157.1459,25629.0
2018-09-26 13:50:00,158.51,158.76,158.5,158.69,34770.0,157.1063,157.3541,157.0964,157.2847,34770.0
2018-09-26 14:00:00,158.72,159.1,158.69,158.86,95635.0,157.3144,157.6911,157.2847,157.4532,95635.0
2018-09-26 14:10:00,158.88,159.26,158.86,159.19,61687.0,157.473,157.8496,157.4532,157.7803,61687.0
2018-09-26 14:20:00,159.18,159.22,159.01,159.16,42482.0,157.7703,157.81,157.6018,157.7505,42482.0
2018-09-26 14:30:00,159.16,159.33,159.03,159.16,58952.0,157.7505,157.919,157.6217,157.7505,58952.0
2018-09-26 14:40:00,159.13,159.19,158.78,159.01,48157.0,157.7208,157.7803,157.3739,157.6018,48157.0
2018-09-26 14:50:00,159.0,159.07,158.84,158.87,36316.0,157.5919,157.6613,157.4334,157.4631,36316.0
2018-09-26 15:00:00,158.88,158.97,158.68,158.78,65009.0,157.473,157.5622,157.2748,157.3739,65009.0
2018-09-26 15:10:00,158.78,159.16,158.78,159.16,44980.0,157.3739,157.7505,157.3739,157.7505,44980.0
2018-09-26 15:20:00,159.16,159.42,159.12,159.4,76948.0,157.7505,158.0082,157.7109,157.9884,76948.0
2018-09-26 15:30:00,159.38,159.39,158.9,159.02,100180.0,157.9686,157.9785,157.4928,157.6118,100180.0
2018-09-26 15:40:00,159.02,159.02,158.16,158.24,129486.0,157.6118,157.6118,156.7594,156.8387,129486.0
2018-09-26 15:50:00,158.25,158.42,158.12,158.37,227031.0,156.8486,157.0171,156.7197,156.9675,227031.0
2018-09-27 09:30:00,159.05,160.76,158.93,160.76,418430.0,157.6415,159.3364,157.5226,159.3364,418430.0
2018-09-27 09:40:00,160.76,161.03,160.45,160.52,181670.0,159.3364,159.604,159.0291,159.0985,181670.0
2018-09-27 09:50:00,160.57,160.77,160.29,160.56,115379.0,159.148,159.3463,158.8705,159.1381,115379.0
2018-09-27 10:00:00,160.52,161.05,160.52,160.73,112703.0,159.0985,159.6238,159.0985,159.3066,112703.0
2018-09-27 10:10:00,160.76,160.76,160.0,160.58,104192.0,159.3364,159.3364,158.5831,159.1579,104192.0
2018-09-27 10:20:00,160.6,160.71,160.14,160.19,111526.0,159.1778,159.2868,158.7218,158.7714,111526.0
2018-09-27 10:30:00,160.19,160.32,160.02,160.18,129796.0,158.7714,158.9002,158.6029,158.7615,129796.0
2018-09-27 10:40:00,160.18,161.08,160.06,160.87,133109.0,158.7615,159.6535,158.6426,159.4454,133109.0
2018-09-27 10:50:00,160.87,160.96,160.59,160.92,57261.0,159.4454,159.5346,159.1679,159.4949,57261.0
2018-09-27 11:00:00,160.94,160.99,160.68,160.79,46588.0,159.5148,159.5643,159.2571,159.3661,46588.0
2018-09-27 11:10:00,160.76,160.78,160.37,160.41,42507.0,159.3364,159.3562,158.9498,158.9895,42507.0
2018-09-27 11:20:00,160.39,160.44,160.21,160.33,66274.0,158.9696,159.0192,158.7912,158.9102,66274.0
2018-09-27 11:30:00,160.34,160.48,160.1,160.18,56306.0,158.9201,159.0588,158.6822,158.7615,56306.0
2018-09-27 11:40:00,160.12,160.24,160.06,160.09,37362.0,158.702,158.821,158.6426,158.6723,37362.0
2018-09-27 11:50:00,160.08,160.43,160.05,160.38,58237.0,158.6624,159.0093,158.6326,158.9597,58237.0
2018-09-27 12:00:00,160.4,160.58,160.16,160.19,63107.0,158.9795,159.1579,158.7417,158.7714,63107.0
2018-09-27 12:10:00,160.19,160.49,160.18,160.34,54390.0,158.7714,159.0687,158.7615,158.9201,54390.0
2018-09-27 12:20:00,160.35,160.68,160.27,160.62,32103.0,158.93,159.2571,158.8507,159.1976,32103.0
2018-09-27 12:30:00,160.64,160.65,160.48,160.55,26575.0,159.2174,159.2273,159.0588,159.1282,26575.0
2018-09-27 12:40:00,160.58,160.71,160.53,160.63,25877.0,159.1579,159.2868,159.1084,159.2075,25877.0
2018-09-27 12:50:00,160.62,160.77,160.58,160.74,36473.0,159.1976,159.3463,159.1579,159.3165,36473.0
2018-09-27 13:00:00,160.7,160.7,160.43,160.47,27820.0,159.2769,159.2769,159.0093,159.0489,27820.0
2018-09-27 13:10:00,160.49,160.56,160.42,160.52,39026.0,159.0687,159.1381,158.9994,159.0985,39026.0
2018-09-27 13:20:00,160.52,160.55,160.34,160.41,45904.0,159.0985,159.1282,158.9201,158.9895,45904.0
2018-09-27 13:30:00,160.41,160.43,160.31,160.35,32499.0,158.9895,159.0093,158.8903,158.93,32499.0
2018-09-27 13:40:00,160.35,160.44,160.3,160.44,29266.0,158.93,159.0192,158.8804,159.0192,29266.0
2018-09-27 13:50:00,160.42,160.45,160.36,160.4,32656.0,158.9994,159.0291,158.9399,158.9795,32656.0
2018-09-27 14:00:00,160.39,160.41,160.21,160.33,52699.0,158.9696,158.9895,158.7912,158.9102,52699.0
2018-09-27 14:10:00,160.33,160.4,160.25,160.35,28136.0,158.9102,158.9795,158.8309,158.93,28136.0
2018-09-27 14:20:00,160.36,160.45,160.29,160.33,27460.0,158.9399,159.0291,158.8705,158.9102,27460.0
2018-09-27 14:30:00,160.32,160.41,160.25,160.34,22575.0,158.9002,158.9895,158.8309,158.9201,22575.0
2018-09-27 14:40:00,160.37,160.46,160.34,160.39,21411.0,158.9498,159.039,158.9201,158.9696,21411.0
2018-09-27 14:50:00,160.38,160.61,160.38,160.53,32181.0,158.9597,159.1877,158.9597,159.1084,32181.0
2018-09-27 15:00:00,160.51,160.7,160.5,160.59,36696.0,159.0886,159.2769,159.0787,159.1679,36696.0
2018-09-27 15:10:00,160.59,160.59,160.4,160.58,41710.0,159.1679,159.1679,158.9795,159.1579,41710.0
2018-09-27 15:20:00,160.57,160.64,160.33,160.4,47815.0,159.148,159.2174,158.9102,158.9795,47815.0
2018-09-27 15:30:00,160.4,160.5,160.35,160.45,59794.0,158.9795,159.0787,158.93,159.0291,59794.0
2018-09-27 15:40:00,160.43,160.53,160.39,160.44,95556.0,159.0093,159.1084,158.9696,159.0192,95556.0
2018-09-27 15:50:00,160.43,160.66,160.33,160.43,231029.0,159.0093,159.2372,158.9102,159.0093,231029.0
2018-09-28 09:30:00,159.94,160.85,159.78,160.77,268618.0,158.5236,159.4256,158.365,159.3463,268618.0
2018-09-28 09:40:00,160.85,160.86,159.81,160.48,82320.0,159.4256,159.4355,158.3948,159.0588,82320.0
2018-09-28 09:50:00,160.41,160.48,159.5,160.17,79466.0,158.9895,159.0588,158.0875,158.7516,79466.0
2018-09-28 10:00:00,160.14,160.51,160.09,160.23,38171.0,158.7218,159.0886,158.6723,158.811,38171.0
2018-09-28 10:10:00,160.26,160.42,160.11,160.37,51875.0,158.8408,158.9994,158.6921,158.9498,51875.0
2018-09-28 10:20:00,160.38,160.42,160.09,160.32,40090.0,158.9597,158.9994,158.6723,158.9002,40090.0
2018-09-28 10:30:00,160.28,160.3,159.85,160.22,51489.0,158.8606,158.8804,158.4344,158.8011,51489.0
2018-09-28 10:40:00,160.16,160.23,159.95,160.06,31994.0,158.7417,158.811,158.5335,158.6426,31994.0
2018-09-28 10:50:00,160.1,160.23,160.08,160.16,44163.0,158.6822,158.811,158.6624,158.7417,44163.0
2018-09-28 11:00:00,160.16,160.23,160.07,160.15,62234.0,158.7417,158.811,158.6525,158.7318,62234.0
2018-09-28 11:10:00,160.17,160.25,160.01,160.07,74730.0,158.7516,158.8309,158.593,158.6525,74730.0
2018-09-28 11:20:00,160.09,160.2,159.96,160.13,51417.0,158.6723,158.7813,158.5434,158.7119,51417.0
2018-09-28 11:30:00,160.14,160.19,159.7,159.74,51177.0,158.7218,158.7714,158.2857,158.3254,51177.0
2018-09-28 11:40:00,159.69,159.88,159.65,159.81,35075.0,158.2758,158.4641,158.2362,158.3948,35075.0
2018-09-28 11:50:00,159.85,159.91,159.64,159.64,59049.0,158.4344,158.4939,158.2263,158.2263,59049.0
2018-09-28 12:00:00,159.62,159.73,159.53,159.63,32764.0,158.2064,158.3155,158.1172,158.2164,32764.0
2018-09-28 12:10:00,159.62,159.69,159.52,159.62,33560.0,158.2064,158.2758,158.1073,158.2064,33560.0
2018-09-28 12:20:00,159.64,159.65,159.3,159.35,42457.0,158.2263,158.2362,157.8893,157.9388,42457.0
2018-09-28 12:30:00,159.37,159.63,159.34,159.58,28710.0,157.9587,158.2164,157.9289,158.1668,28710.0
2018-09-28 12:40:00,159.58,159.71,159.32,159.44,39603.0,158.1668,158.2956,157.9091,158.028,39603.0
2018-09-28 12:50:00,159.43,159.55,159.37,159.45,25592.0,158.0181,158.1371,157.9587,158.038,25592.0
2018-09-28 13:00:00,159.45,159.47,159.36,159.41,18289.0,158.038,158.0578,157.9487,157.9983,18289.0
2018-09-28 13:10:00,159.41,159.5,159.33,159.49,20058.0,157.9983,158.0875,157.919,158.0776,20058.0
2018-09-28 13:20:00,159.46,159.47,159.34,159.34,26915.0,158.0479,158.0578,157.9289,157.9289,26915.0
2018-09-28 13:30:00,159.35,159.36,159.16,159.2,38991.0,157.9388,157.9487,157.7505,157.7902,38991.0
2018-09-28 13:40:00,159.21,159.36,159.21,159.32,25078.0,157.8001,157.9487,157.8001,157.9091,25078.0
2018-09-28 13:50:00,159.31,159.56,159.31,159.44,28138.0,157.8992,158.147,157.8992,158.028,28138.0
2018-09-28 14:00:00,159.43,159.48,159.2,159.22,26575.0,158.0181,158.0677,157.7902,157.81,26575.0
2018-09-28 14:10:00,159.2,159.2,158.93,159.08,38716.0,157.7902,157.7902,157.5226,157.6712,38716.0
2018-09-28 14:20:00,159.08,159.38,159.04,159.29,32317.0,157.6712,157.9686,157.6316,157.8794,32317.0
2018-09-28 14:30:00,159.29,159.31,159.16,159.25,26747.0,157.8794,157.8992,157.7505,157.8397,26747.0
2018-09-28 14:40:00,159.26,159.36,159.13,159.17,41916.0,157.8496,157.9487,157.7208,157.7604,41916.0
2018-09-28 14:50:00,159.17,159.21,159.05,159.1,37364.0,157.7604,157.8001,157.6415,157.6911,37364.0
2018-09-28 15:00:00,159.09,159.28,159.04,159.28,35012.0,157.6811,157.8695,157.6316,157.8695,35012.0
2018-09-28 15:10:00,159.27,159.35,159.22,159.23,35840.0,157.8595,157.9388,157.81,157.8199,35840.0
2018-09-28 15:20:00,159.25,159.55,159.25,159.28,54666.0,157.8397,158.1371,157.8397,157.8695,54666.0
2018-09-28 15:30:00,159.27,159.29,159.07,159.16,105040.0,157.8595,157.8794,157.6613,157.7505,105040.0
2018-09-28 15:40:00,159.14,159.29,159.02,159.07,124687.0,157.7307,157.8794,157.6118,157.6613,124687.0
2018-09-28 15:50:00,159.08,159.21,158.96,159.03,331904.0,157.6712,157.8001,157.5523,157.6217,331904.0
2018-10-01 09:30:00,160.11,161.19,160.11,161.05,265890.0,158.6921,159.7625,158.6921,159.6238,265890.0
2018-10-01 09:40:00,161.03,161.14,159.8,160.0,188489.0,159.604,159.713,158.3849,158.5831,188489.0
2018-10-01 09:50:00,160.01,160.31,159.87,160.01,95472.0,158.593,158.8903,158.4542,158.593,95472.0
2018-10-01 10:00:00,160.08,160.08,159.61,159.9,54466.0,158.6624,158.6624,158.1965,158.484,54466.0
2018-10-01 10:10:00,159.9,159.98,159.44,159.48,60928.0,158.484,158.5633,158.028,158.0677,60928.0
2018-10-01 10:20:00,159.47,160.06,159.45,160.0,58299.0,158.0578,158.6426,158.038,158.5831,58299.0
2018-10-01 10:30:00,160.02,160.21,159.96,160.08,55191.0,158.6029,158.7912,158.5434,158.6624,55191.0
2018-10-01 10:40:00,160.06,160.07,159.86,159.89,49537.0,158.6426,158.6525,158.4443,158.4741,49537.0
2018-10-01 10:50:00,159.88,160.03,159.8,159.83,57867.0,158.4641,158.6128,158.3849,158.4146,57867.0
2018-10-01 11:00:00,159.85,159.85,159.2,159.24,67881.0,158.4344,158.4344,157.7902,157.8298,67881.0
2018-10-01 11:10:00,159.23,159.42,159.12,159.16,110983.0,157.8199,158.0082,157.7109,157.7505,110983.0
2018-10-01 11:20:00,159.15,159.37,159.02,159.29,335794.0,157.7406,157.9587,157.6118,157.8794,335794.0
2018-10-01 11:30:00,159.3,159.65,159.27,159.63,59381.0,157.8893,158.2362,157.8595,158.2164,59381.0
2018-10-01 11:40:00,159.63,159.66,159.46,159.6,47824.0,158.2164,158.2461,158.0479,158.1866,47824.0
2018-10-01 11:50:00,159.65,159.66,159.38,159.54,35854.0,158.2362,158.2461,157.9686,158.1272,35854.0
2018-10-01 12:00:00,159.53,159.63,159.51,159.62,33462.0,158.1172,158.2164,158.0974,158.2064,33462.0
2018-10-01 12:10:00,159.61,159.77,159.53,159.75,18867.0,158.1965,158.3551,158.1172,158.3353,18867.0
2018-10-01 12:20:00,159.75,159.78,159.45,159.6,23347.0,158.3353,158.365,158.038,158.1866,23347.0
2018-10-01 12:30:00,159.61,159.78,159.54,159.74,28375.0,158.1965,158.365,158.1272,158.3254,28375.0
2018-10-01 12:40:00,159.76,159.76,159.31,159.38,37767.0,158.3452,158.3452,157.8992,157.9686,37767.0
2018-10-01 12:50:00,159.37,159.58,159.34,159.54,18945.0,157.9587,158.1668,157.9289,158.1272,18945.0
2018-10-01 13:00:00,159.54,159.6,159.46,159.52,20853.0,158.1272,158.1866,158.0479,158.1073,20853.0
2018-10-01 13:10:00,159.51,159.56,159.41,159.53,19935.0,158.0974,158.147,157.9983,158.1172,19935.0
2018-10-01 13:20:00,159.55,159.7,159.54,159.7,31750.0,158.1371,158.2857,158.1272,158.2857,31750.0
2018-10-01 13:30:00,159.69,159.87,159.67,159.76,38388.0,158.2758,158.4542,158.256,158.3452,38388.0
2018-10-01 13:40:00,159.75,159.82,159.68,159.75,38025.0,158.3353,158.4047,158.2659,158.3353,38025.0
2018-10-01 13:50:00,159.76,159.8,159.63,159.72,33873.0,158.3452,158.3849,158.2164,158.3056,33873.0
2018-10-01 14:00:00,159.7,159.71,159.49,159.55,45782.0,158.2857,158.2956,158.0776,158.1371,45782.0
2018-10-01 14:10:00,159.55,159.64,159.48,159.51,45436.0,158.1371,158.2263,158.0677,158.0974,45436.0
2018-10-01 14:20:00,159.5,159.57,159.35,159.38,30822.0,158.0875,158.1569,157.9388,157.9686,30822.0
2018-10-01 14:30:00,159.4,159.43,159.08,159.23,55541.0,157.9884,158.0181,157.6712,157.8199,55541.0
2018-10-01 14:40:00,159.25,159.36,159.2,159.33,31246.0,157.8397,157.9487,157.7902,157.919,31246.0
2018-10-01 14:50:00,159.33,159.55,159.3,159.49,29990.0,157.919,158.1371,157.8893,158.0776,29990.0
2018-10-01 15:00:00,159.5,159.54,159.45,159.53,33645.0,158.0875,158.1272,158.038,158.1172,33645.0
2018-10-01 15:10:00,159.53,159.61,159.39,159.59,47064.0,158.1172,158.1965,157.9785,158.1767,47064.0
2018-10-01 15:20:00,159.59,159.59,159.21,159.32,64380.0,158.1767,158.1767,157.8001,157.9091,64380.0
2018-10-01 15:30:00,159.3,159.41,159.18,159.4,86829.0,157.8893,157.9983,157.7703,157.9884,86829.0
2018-10-01 15:40:00,159.38,159.55,159.31,159.53,106256.0,157.9686,158.1371,157.8992,158.1172,106256.0
2018-10-01 15:50:00,159.52,159.84,159.47,159.82,275037.0,158.1073,158.4245,158.0578,158.4047,275037.0
2018-10-02 09:30:00,159.17,159.58,157.82,157.97,210616.0,157.7604,158.1668,156.4224,156.5711,210616.0
2018-10-02 09:40:00,157.91,158.95,157.64,158.86,99189.0,156.5116,157.5424,156.244,157.4532,99189.0
2018-10-02 09:50:00,158.94,159.29,158.66,158.98,70572.0,157.5325,157.8794,157.2549,157.5721,70572.0
2018-10-02 10:00:00,158.97,159.07,158.32,158.33,74630.0,157.5622,157.6613,156.918,156.9279,74630.0
2018-10-02 10:10:00,158.41,158.61,158.1,158.57,63610.0,157.0072,157.2054,156.6999,157.1657,63610.0
2018-10-02 10:20:00,158.54,158.75,158.29,158.75,55518.0,157.136,157.3442,156.8882,157.3442,55518.0
2018-10-02 10:30:00,158.71,159.0,158.6,158.85,61395.0,157.3045,157.5919,157.1955,157.4433,61395.0
2018-10-02 10:40:00,158.84,158.95,158.68,158.88,49534.0,157.4334,157.5424,157.2748,157.473,49534.0
2018-10-02 10:50:00,158.92,159.08,158.54,158.59,46263.0,157.5126,157.6712,157.136,157.1856,46263.0
2018-10-02 11:00:00,158.55,158.6,158.19,158.47,88315.0,157.1459,157.1955,156.7891,157.0666,88315.0
2018-10-02 11:10:00,158.47,158.89,158.47,158.72,34977.0,157.0666,157.4829,157.0666,157.3144,34977.0
2018-10-02 11:20:00,158.72,159.13,158.72,158.84,49272.0,157.3144,157.7208,157.3144,157.4334,49272.0
2018-10-02 11:30:00,158.86,159.04,158.76,158.77,40887.0,157.4532,157.6316,157.3541,157.364,40887.0
2018-10-02 11:40:00,158.77,159.1,158.75,159.03,32895.0,157.364,157.6911,157.3442,157.6217,32895.0
2018-10-02 11:50:00,159.06,159.15,158.96,159.11,29290.0,157.6514,157.7406,157.5523,157.701,29290.0
2018-10-02 12:00:00,159.09,159.36,158.99,159.08,39968.0,157.6811,157.9487,157.582,157.6712,39968.0
2018-10-02 12:10:00,159.09,159.1,158.87,159.02,35720.0,157.6811,157.6911,157.4631,157.6118,35720.0
2018-10-02 12:20:00,159.02,159.11,158.92,159.0,50615.0,157.6118,157.701,157.5126,157.5919,50615.0
2018-10-02 12:30:00,159.04,159.16,159.0,159.11,72268.0,157.6316,157.7505,157.5919,157.701,72268.0
2018-10-02 12:40:00,159.11,159.19,158.6,158.61,50852.0,157.701,157.7803,157.1955,157.2054,50852.0
2018-10-02 12:50:00,158.61,158.64,158.4,158.59,63664.0,157.2054,157.2351,156.9973,157.1856,63664.0
2018-10-02 13:00:00,158.6,158.79,158.43,158.53,36719.0,157.1955,157.3838,157.027,157.1261,36719.0
2018-10-02 13:10:00,158.57,158.62,158.33,158.51,43600.0,157.1657,157.2153,156.9279,157.1063,43600.0
2018-10-02 13:20:00,158.51,158.6,158.42,158.5,36765.0,157.1063,157.1955,157.0171,157.0964,36765.0
2018-10-02 13:30:00,158.5,158.69,158.49,158.68,40876.0,157.0964,157.2847,157.0865,157.2748,40876.0
2018-10-02 13:40:00,158.69,158.85,158.68,158.71,34003.0,157.2847,157.4433,157.2748,157.3045,34003.0
2018-10-02 13:50:00,158.71,158.75,158.37,158.41,52235.0,157.3045,157.3442,156.9675,157.0072,52235.0
2018-10-02 14:00:00,158.41,158.5,158.28,158.39,44583.0,157.0072,157.0964,156.8783,156.9873,44583.0
2018-10-02 14:10:00,158.41,158.44,158.25,158.37,44275.0,157.0072,157.0369,156.8486,156.9675,44275.0
2018-10-02 14:20:00,158.37,158.53,158.31,158.32,44328.0,156.9675,157.1261,156.908,156.918,44328.0
2018-10-02 14:30:00,158.3,158.31,157.92,157.94,76012.0,156.8981,156.908,156.5215,156.5413,76012.0
2018-10-02 14:40:00,157.95,158.02,157.81,157.9,41290.0,156.5512,156.6206,156.4125,156.5017,41290.0
2018-10-02 14:50:00,157.9,157.91,157.68,157.83,53364.0,156.5017,156.5116,156.2836,156.4323,53364.0
2018-10-02 15:00:00,157.81,157.81,157.27,157.36,78575.0,156.4125,156.4125,155.8773,155.9665,78575.0
2018-10-02 15:10:00,157.38,157.38,156.71,156.71,98396.0,155.9863,155.9863,155.3222,155.3222,98396.0
2018-10-02 15:20:00,156.7,157.05,156.7,156.85,176157.0,155.3123,155.6592,155.3123,155.461,176157.0
2018-10-02 15:30:00,156.87,157.09,156.87,156.89,106252.0,155.4808,155.6989,155.4808,155.5006,106252.0
2018-10-02 15:40:00,156.88,157.34,156.88,157.26,119001.0,155.4907,155.9466,155.4907,155.8673,119001.0
2018-10-02 15:50:00,157.27,157.33,157.18,157.25,265746.0,155.8773,155.9367,155.7881,155.8574,265746.0
2018-10-03 09:30:00,158.56,158.73,157.25,157.33,157865.0,157.1558,157.3243,155.8574,155.9367,157865.0
2018-10-03 09:40:00,157.38,158.26,157.02,158.01,77619.0,155.9863,156.8585,155.6295,156.6107,77619.0
2018-10-03 09:50:00,158.02,158.83,157.95,158.61,98846.0,156.6206,157.4234,156.5512,157.2054,98846.0
2018-10-03 10:00:00,158.55,159.17,158.55,159.13,68702.0,157.1459,157.7604,157.1459,157.7208,68702.0
2018-10-03 10:10:00,159.15,159.55,158.98,159.47,61815.0,157.7406,158.1371,157.5721,158.0578,61815.0
2018-10-03 10:20:00,159.44,159.56,159.18,159.2,57833.0,158.028,158.147,157.7703,157.7902,57833.0
2018-10-03 10:30:00,159.21,159.5,158.91,159.03,37593.0,157.8001,158.0875,157.5027,157.6217,37593.0
2018-10-03 10:40:00,159.01,159.2,158.87,158.98,44134.0,157.6018,157.7902,157.4631,157.5721,44134.0
2018-10-03 10:50:00,159.01,159.05,158.5,158.57,37854.0,157.6018,157.6415,157.0964,157.1657,37854.0
2018-10-03 11:00:00,158.57,158.69,158.32,158.65,32545.0,157.1657,157.2847,156.918,157.245,32545.0
2018-10-03 11:10:00,158.64,159.31,158.53,159.19,37936.0,157.2351,157.8992,157.1261,157.7803,37936.0
2018-10-03 11:20:00,159.22,159.59,159.22,159.34,45446.0,157.81,158.1767,157.81,157.9289,45446.0
2018-10-03 11:30:00,159.4,159.68,159.15,159.26,85809.0,157.9884,158.2659,157.7406,157.8496,85809.0
2018-10-03 11:40:00,159.26,159.4,159.2,159.38,34275.0,157.8496,157.9884,157.7902,157.9686,34275.0
2018-10-03 11:50:00,159.39,159.6,159.38,159.55,34759.0,157.9785,158.1866,157.9686,158.1371,34759.0
2018-10-03 12:00:00,159.58,159.6,159.39,159.41,27691.0,158.1668,158.1866,157.9785,157.9983,27691.0
2018-10-03 12:10:00,159.42,159.57,159.36,159.45,41915.0,158.0082,158.1569,157.9487,158.038,41915.0
2018-10-03 12:20:00,159.49,159.76,159.37,159.49,89761.0,158.0776,158.3452,157.9587,158.0776,89761.0
2018-10-03 12:30:00,159.47,159.48,158.97,159.07,48659.0,158.0578,158.0677,157.5622,157.6613,48659.0
2018-10-03 12:40:00,159.06,159.29,158.97,159.15,40446.0,157.6514,157.8794,157.5622,157.7406,40446.0
2018-10-03 12:50:00,159.13,159.33,159.02,159.25,27707.0,157.7208,157.919,157.6118,157.8397,27707.0
2018-10-03 13:00:00,159.27,159.43,159.24,159.36,28852.0,157.8595,158.0181,157.8298,157.9487,28852.0
2018-10-03 13:10:00,159.35,159.61,159.33,159.52,26048.0,157.9388,158.1965,157.919,158.1073,26048.0
2018-10-03 13:20:00,159.52,159.55,159.22,159.35,32493.0,158.1073,158.1371,157.81,157.9388,32493.0
2018-10-03 13:30:00,159.33,159.48,159.18,159.41,29813.0,157.919,158.0677,157.7703,157.9983,29813.0
2018-10-03 13:40:00,159.43,159.5,159.32,159.43,17747.0,158.0181,158.0875,157.9091,158.0181,17747.0
2018-10-03 13:50:00,159.42,159.44,159.23,159.3,22615.0,158.0082,158.028,157.8199,157.8893,22615.0
2018-10-03 14:00:00,159.3,159.52,159.25,159.49,20776.0,157.8893,158.1073,157.8397,158.0776,20776.0
2018-10-03 14:10:00,159.46,159.6,159.42,159.5,29725.0,158.0479,158.1866,158.0082,158.0875,29725.0
2018-10-03 14:20:00,159.52,159.65,159.51,159.62,36239.0,158.1073,158.2362,158.0974,158.2064,36239.0
2018-10-03 14:30:00,159.65,159.65,159.19,159.23,48750.0,158.2362,158.2362,157.7803,157.8199,48750.0
2018-10-03 14:40:00,159.23,159.36,159.07,159.11,27868.0,157.8199,157.9487,157.6613,157.701,27868.0
2018-10-03 14:50:00,159.11,159.26,159.03,159.14,41828.0,157.701,157.8496,157.6217,157.7307,41828.0
2018-10-03 15:00:00,159.16,159.39,159.11,159.37,30828.0,157.7505,157.9785,157.701,157.9587,30828.0
2018-10-03 15:10:00,159.39,159.39,159.19,159.25,44613.0,157.9785,157.9785,157.7803,157.8397,44613.0
2018-10-03 15:20:00,159.26,159.26,158.98,159.12,60625.0,157.8496,157.8496,157.5721,157.7109,60625.0
2018-10-03 15:30:00,159.16,159.3,159.14,159.2,76171.0,157.7505,157.8893,157.7307,157.7902,76171.0
2018-10-03 15:40:00,159.21,159.43,159.12,159.14,87947.0,157.8001,158.0181,157.7109,157.7307,87947.0
2018-10-03 15:50:00,159.15,159.28,158.94,159.1,242426.0,157.7406,157.8695,157.5325,157.6911,242426.0
2018-10-04 09:30:00,158.2,158.84,157.32,157.73,147254.0,156.799,157.4334,155.9268,156.3332,147254.0
2018-10-04 09:40:00,157.76,158.01,157.18,157.34,102517.0,156.3629,156.6107,155.7881,155.9466,102517.0
2018-10-04 09:50:00,157.28,158.18,157.18,158.02,73702.0,155.8872,156.7792,155.7881,156.6206,73702.0
2018-10-04 10:00:00,158.02,158.16,157.36,157.53,55867.0,156.6206,156.7594,155.9665,156.135,55867.0
2018-10-04 10:10:00,157.59,157.62,157.14,157.14,91538.0,156.1944,156.2242,155.7484,155.7484,91538.0
2018-10-04 10:20:00,157.12,157.29,156.37,156.37,143112.0,155.7286,155.8971,154.9852,154.9852,143112.0
2018-10-04 10:30:00,156.36,156.91,156.2,156.73,124350.0,154.9753,155.5204,154.8167,155.342,124350.0
2018-10-04 10:40:00,156.71,156.77,156.3,156.59,86045.0,155.3222,155.3817,154.9158,155.2033,86045.0
2018-10-04 10:50:00,156.58,156.96,156.58,156.7,71932.0,155.1934,155.57,155.1934,155.3123,71932.0
2018-10-04 11:00:00,156.67,156.97,156.65,156.73,166277.0,155.2826,155.5799,155.2627,155.342,166277.0
2018-10-04 11:10:00,156.74,156.74,156.31,156.36,146796.0,155.352,155.352,154.9258,154.9753,146796.0
2018-10-04 11:20:00,156.38,156.41,155.92,155.98,56436.0,154.9951,155.0249,154.5392,154.5987,56436.0
2018-10-04 11:30:00,155.99,156.11,155.72,155.8,151656.0,154.6086,154.7275,154.341,154.4203,151656.0
2018-10-04 11:40:00,155.76,156.21,155.74,155.86,61420.0,154.3806,154.8266,154.3608,154.4797,61420.0
2018-10-04 11:50:00,155.86,155.86,155.62,155.77,68131.0,154.4797,154.4797,154.2419,154.3905,68131.0
2018-10-04 12:00:00,155.78,155.97,155.66,155.76,104173.0,154.4005,154.5888,154.2815,154.3806,104173.0
2018-10-04 12:10:00,155.78,155.85,155.09,155.28,86617.0,154.4005,154.4698,153.7166,153.9049,86617.0
2018-10-04 12:20:00,155.24,155.3,154.67,154.9,107759.0,153.8652,153.9247,153.3003,153.5282,107759.0
2018-10-04 12:30:00,154.91,155.62,154.85,155.55,94956.0,153.5382,154.2419,153.4787,154.1725,94956.0
2018-10-04 12:40:00,155.54,155.58,155.1,155.22,56500.0,154.1626,154.2022,153.7265,153.8454,56500.0
2018-10-04 12:50:00,155.18,155.23,154.82,154.96,108507.0,153.8058,153.8553,153.449,153.5877,108507.0
2018-10-04 13:00:00,154.91,154.91,154.57,154.8,77864.0,153.5382,153.5382,153.2012,153.4291,77864.0
2018-10-04 13:10:00,154.79,154.79,154.31,154.38,76823.0,153.4192,153.4192,152.9435,153.0129,76823.0
2018-10-04 13:20:00,154.36,154.69,154.3,154.45,74322.0,152.993,153.3201,152.9336,153.0822,74322.0
2018-10-04 13:30:00,154.45,154.46,154.19,154.31,45783.0,153.0822,153.0921,152.8245,152.9435,45783.0
2018-10-04 13:40:00,154.28,154.48,154.1,154.17,69025.0,152.9137,153.112,152.7353,152.8047,69025.0
2018-10-04 13:50:00,154.17,154.44,154.11,154.36,49441.0,152.8047,153.0723,152.7452,152.993,49441.0
2018-10-04 14:00:00,154.39,154.69,154.39,154.54,277599.0,153.0228,153.3201,153.0228,153.1714,277599.0
2018-10-04 14:10:00,154.56,154.69,154.21,154.23,115627.0,153.1913,153.3201,152.8444,152.8642,115627.0
2018-10-04 14:20:00,154.23,154.42,154.05,154.42,70467.0,152.8642,153.0525,152.6858,153.0525,70467.0
2018-10-04 14:30:00,154.39,154.98,154.36,154.83,201693.0,153.0228,153.6075,152.993,153.4589,201693.0
2018-10-04 14:40:00,154.84,154.84,154.46,154.58,181011.0,153.4688,153.4688,153.0921,153.2111,181011.0
2018-10-04 14:50:00,154.61,154.83,154.52,154.63,185247.0,153.2408,153.4589,153.1516,153.2606,185247.0
2018-10-04 15:00:00,154.61,154.88,154.48,154.79,281430.0,153.2408,153.5084,153.112,153.4192,281430.0
2018-10-04 15:10:00,154.77,154.83,154.52,154.59,118361.0,153.3994,153.4589,153.1516,153.221,118361.0
2018-10-04 15:20:00,154.59,154.59,154.22,154.22,119639.0,153.221,153.221,152.8543,152.8543,119639.0
2018-10-04 15:30:00,154.22,154.31,153.78,153.89,164344.0,152.8543,152.9435,152.4182,152.5272,164344.0
2018-10-04 15:40:00,153.89,154.92,153.78,154.76,188852.0,152.5272,153.5481,152.4182,153.3895,188852.0
2018-10-04 15:50:00,154.76,154.98,154.69,154.89,433251.0,153.3895,153.6075,153.3201,153.5183,433251.0
2018-10-05 09:30:00,154.86,156.58,154.25,155.79,190759.0,153.4886,155.1934,152.884,154.4104,190759.0
2018-10-05 09:40:00,155.9,156.6,155.54,155.54,106353.0,154.5194,155.2132,154.1626,154.1626,106353.0
2018-10-05 09:50:00,155.54,155.91,154.3,154.55,90769.0,154.1626,154.5293,152.9336,153.1813,90769.0
2018-10-05 10:00:00,154.55,154.96,154.13,154.9,86434.0,153.1813,153.5877,152.7651,153.5282,86434.0
2018-10-05 10:10:00,154.9,155.22,154.65,155.0,46752.0,153.5282,153.8454,153.2805,153.6274,46752.0
2018-10-05 10:20:00,155.02,155.89,155.02,155.72,60851.0,153.6472,154.5095,153.6472,154.341,60851.0
2018-10-05 10:30:00,155.73,155.89,155.33,155.36,48223.0,154.3509,154.5095,153.9544,153.9842,48223.0
2018-10-05 10:40:00,155.33,155.72,155.18,155.24,33236.0,153.9544,154.341,153.8058,153.8652,33236.0
2018-10-05 10:50:00,155.27,155.42,154.98,155.24,61864.0,153.895,154.0436,153.6075,153.8652,61864.0
2018-10-05 11:00:00,155.28,155.39,154.89,154.89,39010.0,153.9049,154.0139,153.5183,153.5183,39010.0
2018-10-05 11:10:00,154.92,154.95,154.34,154.51,71936.0,153.5481,153.5778,152.9732,153.1417,71936.0
2018-10-05 11:20:00,154.48,154.87,154.21,154.58,182614.0,153.112,153.4985,152.8444,153.2111,182614.0
2018-10-05 11:30:00,154.58,154.62,154.15,154.25,115307.0,153.2111,153.2507,152.7849,152.884,115307.0
2018-10-05 11:40:00,154.25,154.26,153.35,153.6,83520.0,152.884,152.8939,151.992,152.2398,83520.0
2018-10-05 11:50:00,153.62,153.67,152.82,152.86,177665.0,152.2596,152.3091,151.4667,151.5063,177665.0
2018-10-05 12:00:00,152.84,153.72,152.71,153.52,124394.0,151.4865,152.3587,151.3576,152.1605,124394.0
2018-10-05 12:10:00,153.54,153.6,152.98,153.15,91574.0,152.1803,152.2398,151.6252,151.7937,91574.0
2018-10-05 12:20:00,153.16,153.74,153.12,153.73,51044.0,151.8037,152.3785,151.764,152.3686,51044.0
2018-10-05 12:30:00,153.72,153.81,153.39,153.5,96747.0,152.3587,152.4479,152.0316,152.1406,96747.0
2018-10-05 12:40:00,153.48,153.58,153.11,153.56,56173.0,152.1208,152.2199,151.7541,152.2001,56173.0
2018-10-05 12:50:00,153.53,153.59,153.25,153.33,56316.0,152.1704,152.2298,151.8929,151.9721,56316.0
2018-10-05 13:00:00,153.31,153.31,152.47,152.59,52502.0,151.9523,151.9523,151.1198,151.2387,52502.0
2018-10-05 13:10:00,152.58,153.09,152.57,153.0,54453.0,151.2288,151.7343,151.2189,151.6451,54453.0
2018-10-05 13:20:00,152.98,153.03,152.47,152.66,45982.0,151.6252,151.6748,151.1198,151.3081,45982.0
2018-10-05 13:30:00,152.67,153.05,152.67,153.02,38404.0,151.318,151.6946,151.318,151.6649,38404.0
2018-10-05 13:40:00,153.02,153.63,153.02,153.55,102195.0,151.6649,152.2695,151.6649,152.1902,102195.0
2018-10-05 13:50:00,153.58,154.22,153.36,154.21,113292.0,152.2199,152.8543,152.0019,152.8444,113292.0
2018-10-05 14:00:00,154.19,154.84,154.18,154.65,150922.0,152.8245,153.4688,152.8146,153.2805,150922.0
2018-10-05 14:10:00,154.69,155.22,154.64,155.19,66494.0,153.3201,153.8454,153.2705,153.8157,66494.0
2018-10-05 14:20:00,155.2,156.26,155.17,155.97,164115.0,153.8256,154.8762,153.7959,154.5888,164115.0
2018-10-05 14:30:00,155.96,156.2,155.58,155.67,82042.0,154.5789,154.8167,154.2022,154.2914,82042.0
2018-10-05 14:40:00,155.7,156.06,155.47,155.56,76995.0,154.3212,154.678,154.0932,154.1824,76995.0
2018-10-05 14:50:00,155.56,156.02,155.32,155.92,53869.0,154.1824,154.6383,153.9445,154.5392,53869.0
2018-10-05 15:00:00,155.93,156.32,155.8,156.2,70075.0,154.5491,154.9357,154.4203,154.8167,70075.0
2018-10-05 15:10:00,156.16,156.22,155.89,156.09,109335.0,154.7771,154.8366,154.5095,154.7077,109335.0
2018-10-05 15:20:00,156.07,156.34,155.49,155.62,103924.0,154.6879,154.9555,154.113,154.2419,103924.0
2018-10-05 15:30:00,155.62,155.65,155.16,155.28,103615.0,154.2419,154.2716,153.7859,153.9049,103615.0
2018-10-05 15:40:00,155.23,155.77,155.08,155.7,150132.0,153.8553,154.3905,153.7067,154.3212,150132.0
2018-10-05 15:50:00,155.69,155.69,154.95,155.05,239125.0,154.3112,154.3112,153.5778,153.6769,239125.0
2018-10-08 09:30:00,154.24,154.62,153.51,153.85,253936.0,152.8741,153.2507,152.1506,152.4875,253936.0
2018-10-08 09:40:00,153.87,153.97,152.72,152.72,124698.0,152.5074,152.6065,151.3676,151.3676,124698.0
2018-10-08 09:50:00,152.79,153.9,152.72,153.7,145351.0,151.4369,152.5371,151.3676,152.3389,145351.0
2018-10-08 10:00:00,153.74,153.8,152.93,153.41,190506.0,152.3785,152.438,151.5757,152.0514,190506.0
2018-10-08 10:10:00,153.39,154.07,153.04,153.55,134012.0,152.0316,152.7056,151.6847,152.1902,134012.0
2018-10-08 10:20:00,153.54,153.62,152.99,153.19,221099.0,152.1803,152.2596,151.6352,151.8334,221099.0
2018-10-08 10:30:00,153.19,153.19,152.52,152.69,113351.0,151.8334,151.8334,151.1693,151.3378,113351.0
2018-10-08 10:40:00,152.65,152.82,152.11,152.25,109045.0,151.2982,151.4667,150.763,150.9017,109045.0
2018-10-08 10:50:00,152.24,152.48,151.88,152.27,150126.0,150.8918,151.1297,150.535,150.9215,150126.0
2018-10-08 11:00:00,152.27,152.27,150.43,150.62,324767.0,150.9215,150.9215,149.0978,149.2861,324767.0
2018-10-08 11:10:00,150.56,150.83,150.04,150.04,245911.0,149.2267,149.4943,148.7113,148.7113,245911.0
2018-10-08 11:20:00,150.05,150.1,149.51,149.56,350437.0,148.7212,148.7708,148.186,148.2355,350437.0
2018-10-08 11:30:00,149.53,149.65,146.49,146.63,557587.0,148.2058,148.3247,145.1927,145.3315,557587.0
2018-10-08 11:40:00,146.73,148.06,145.6,147.85,589411.0,145.4306,146.7488,144.3106,146.5407,589411.0
2018-10-08 11:50:00,147.79,148.8,147.77,148.55,345290.0,146.4812,147.4823,146.4614,147.2345,345290.0
2018-10-08 12:00:00,148.53,148.53,147.53,147.67,128789.0,147.2147,147.2147,146.2235,146.3623,128789.0
2018-10-08 12:10:00,147.66,147.88,147.2,147.41,179834.0,146.3524,146.5704,145.8964,146.1046,179834.0
2018-10-08 12:20:00,147.4,147.61,147.08,147.48,290515.0,146.0947,146.3028,145.7775,146.174,290515.0
2018-10-08 12:30:00,147.49,147.8,147.37,147.56,218608.0,146.1839,146.4911,146.0649,146.2532,218608.0
2018-10-08 12:40:00,147.56,147.67,146.87,147.17,180143.0,146.2532,146.3623,145.5694,145.8667,180143.0
2018-10-08 12:50:00,147.21,147.33,146.39,146.39,100428.0,145.9063,146.0253,145.0936,145.0936,100428.0
2018-10-08 13:00:00,146.37,146.9,146.28,146.85,190910.0,145.0738,145.5991,144.9846,145.5495,190910.0
2018-10-08 13:10:00,146.83,147.03,146.23,146.52,95016.0,145.5297,145.7279,144.935,145.2225,95016.0
2018-10-08 13:20:00,146.52,146.81,146.22,146.47,113599.0,145.2225,145.5099,144.9251,145.1729,113599.0
2018-10-08 13:30:00,146.44,147.26,146.43,147.19,161338.0,145.1432,145.9559,145.1333,145.8865,161338.0
2018-10-08 13:40:00,147.19,147.4,147.02,147.27,178033.0,145.8865,146.0947,145.718,145.9658,178033.0
2018-10-08 13:50:00,147.26,147.51,146.8,147.18,102451.0,145.9559,146.2037,145.5,145.8766,102451.0
2018-10-08 14:00:00,147.18,147.94,147.15,147.9,149078.0,145.8766,146.6299,145.8469,146.5902,149078.0
2018-10-08 14:10:00,147.87,148.48,147.82,148.35,165236.0,146.5605,147.1651,146.5109,147.0363,165236.0
2018-10-08 14:20:00,148.34,148.95,148.01,148.16,133634.0,147.0263,147.6309,146.6993,146.8479,133634.0
2018-10-08 14:30:00,148.16,149.32,148.16,149.28,138898.0,146.8479,147.9977,146.8479,147.958,138898.0
2018-10-08 14:40:00,149.28,149.58,149.0,149.56,142523.0,147.958,148.2554,147.6805,148.2355,142523.0
2018-10-08 14:50:00,149.57,149.88,148.83,148.87,154488.0,148.2454,148.5527,147.512,147.5516,154488.0
2018-10-08 15:00:00,148.86,149.48,148.85,149.11,107493.0,147.5417,148.1562,147.5318,147.7895,107493.0
2018-10-08 15:10:00,149.09,149.39,148.92,149.22,116761.0,147.7697,148.067,147.6012,147.8985,116761.0
2018-10-08 15:20:00,149.21,149.21,148.63,148.68,146797.0,147.8886,147.8886,147.3138,147.3633,146797.0
2018-10-08 15:30:00,148.67,148.88,148.6,148.8,186405.0,147.3534,147.5616,147.284,147.4823,186405.0
2018-10-08 15:40:00,148.81,149.19,148.76,149.04,299589.0,147.4922,147.8688,147.4426,147.7201,299589.0
2018-10-08 15:50:00,149.05,149.07,148.52,148.64,475820.0,147.7301,147.7499,147.2047,147.3237,475820.0
2018-10-09 09:30:00,148.32,150.78,147.21,150.72,469537.0,147.0065,149.4447,145.9063,149.3853,469537.0
2018-10-09 09:40:00,150.57,150.87,148.71,149.54,298955.0,149.2366,149.5339,147.3931,148.2157,298955.0
2018-10-09 09:50:00,149.47,149.74,148.2,149.34,201389.0,148.1463,148.4139,146.8876,148.0175,201389.0
2018-10-09 10:00:00,149.34,149.89,148.48,148.5,133193.0,148.0175,148.5626,147.1651,147.1849,133193.0
2018-10-09 10:10:00,148.5,149.28,148.49,149.22,130914.0,147.1849,147.958,147.175,147.8985,130914.0
2018-10-09 10:20:00,149.28,149.73,149.1,149.69,121525.0,147.958,148.404,147.7796,148.3644,121525.0
2018-10-09 10:30:00,149.72,149.92,149.38,149.55,85094.0,148.3941,148.5923,148.0571,148.2256,85094.0
2018-10-09 10:40:00,149.54,149.84,149.45,149.6,66807.0,148.2157,148.5131,148.1265,148.2752,66807.0
2018-10-09 10:50:00,149.66,149.67,148.63,149.08,92377.0,148.3346,148.3446,147.3138,147.7598,92377.0
2018-10-09 11:00:00,149.02,149.18,148.61,148.68,81295.0,147.7003,147.8589,147.2939,147.3633,81295.0
2018-10-09 11:10:00,148.73,149.19,148.61,148.75,71925.0,147.4129,147.8688,147.2939,147.4327,71925.0
2018-10-09 11:20:00,148.74,149.33,148.74,149.08,67356.0,147.4228,148.0076,147.4228,147.7598,67356.0
2018-10-09 11:30:00,149.07,149.55,148.98,149.26,68467.0,147.7499,148.2256,147.6607,147.9382,68467.0
2018-10-09 11:40:00,149.29,149.31,149.02,149.08,48111.0,147.9679,147.9877,147.7003,147.7598,48111.0
2018-10-09 11:50:00,149.07,149.36,148.77,148.85,89808.0,147.7499,148.0373,147.4525,147.5318,89808.0
2018-10-09 12:00:00,148.84,149.08,148.63,148.82,56103.0,147.5219,147.7598,147.3138,147.5021,56103.0
2018-10-09 12:10:00,148.75,148.81,148.41,148.47,125908.0,147.4327,147.4922,147.0957,147.1552,125908.0
2018-10-09 12:20:00,148.46,148.73,148.35,148.55,95337.0,147.1453,147.4129,147.0363,147.2345,95337.0
2018-10-09 12:30:00,148.55,148.86,148.28,148.83,69127.0,147.2345,147.5417,146.9669,147.512,69127.0
2018-10-09 12:40:00,148.82,148.85,147.92,148.2,89922.0,147.5021,147.5318,146.6101,146.8876,89922.0
2018-10-09 12:50:00,148.22,148.22,148.0,148.1,120503.0,146.9074,146.9074,146.6894,146.7885,120503.0
2018-10-09 13:00:00,148.04,148.07,147.5,147.5,137708.0,146.729,146.7587,146.1938,146.1938,137708.0
2018-10-09 13:10:00,147.55,148.27,147.55,147.96,141738.0,146.2433,146.957,146.2433,146.6497,141738.0
2018-10-09 13:20:00,147.98,148.32,147.84,148.05,92916.0,146.6695,147.0065,146.5308,146.7389,92916.0
2018-10-09 13:30:00,148.03,148.08,147.74,147.76,56271.0,146.7191,146.7686,146.4317,146.4515,56271.0
2018-10-09 13:40:00,147.77,147.96,147.23,147.69,95619.0,146.4614,146.6497,145.9262,146.3821,95619.0
2018-10-09 13:50:00,147.65,148.09,147.62,147.95,91816.0,146.3424,146.7786,146.3127,146.6398,91816.0
2018-10-09 14:00:00,147.92,148.41,147.82,148.4,55987.0,146.6101,147.0957,146.5109,147.0858,55987.0
2018-10-09 14:10:00,148.37,148.43,148.11,148.13,30295.0,147.0561,147.1155,146.7984,146.8182,30295.0
2018-10-09 14:20:00,148.13,148.5,148.07,148.4,121435.0,146.8182,147.1849,146.7587,147.0858,121435.0
2018-10-09 14:30:00,148.42,148.47,148.08,148.23,62329.0,147.1056,147.1552,146.7686,146.9173,62329.0
2018-10-09 14:40:00,148.21,148.47,148.17,148.45,35017.0,146.8975,147.1552,146.8578,147.1354,35017.0
2018-10-09 14:50:00,148.45,149.0,148.44,148.81,74921.0,147.1354,147.6805,147.1255,147.4922,74921.0
2018-10-09 15:00:00,148.83,148.94,148.72,148.72,42334.0,147.512,147.621,147.403,147.403,42334.0
2018-10-09 15:10:00,148.72,148.75,148.58,148.67,58422.0,147.403,147.4327,147.2642,147.3534,58422.0
2018-10-09 15:20:00,148.68,148.68,148.23,148.39,67180.0,147.3633,147.3633,146.9173,147.0759,67180.0
2018-10-09 15:30:00,148.37,148.68,148.36,148.41,113370.0,147.0561,147.3633,147.0462,147.0957,113370.0
2018-10-09 15:40:00,148.39,148.78,148.27,148.75,155295.0,147.0759,147.4624,146.957,147.4327,155295.0
2018-10-09 15:50:00,148.73,148.75,148.31,148.49,228495.0,147.4129,147.4327,146.9966,147.175,228495.0
2018-10-10 09:30:00,147.52,147.59,143.5,144.18,626191.0,146.2136,146.283,142.2292,142.9032,626191.0
2018-10-10 09:40:00,144.04,144.6,142.68,143.95,486892.0,142.7644,143.3195,141.4165,142.6752,486892.0
2018-10-10 09:50:00,143.95,144.32,141.66,142.02,555536.0,142.6752,143.0419,140.4055,140.7623,555536.0
2018-10-10 10:00:00,141.92,142.7,140.76,141.73,656487.0,140.6632,141.4363,139.5135,140.4749,656487.0
2018-10-10 10:10:00,141.69,142.99,141.51,142.99,306444.0,140.4352,141.7237,140.2568,141.7237,306444.0
2018-10-10 10:20:00,142.92,143.81,142.65,143.42,228590.0,141.6543,142.5365,141.3867,142.1499,228590.0
2018-10-10 10:30:00,143.35,143.58,142.77,142.83,165602.0,142.0805,142.3085,141.5057,141.5651,165602.0
2018-10-10 10:40:00,142.84,143.57,142.55,142.79,190574.0,141.575,142.2986,141.2876,141.5255,190574.0
2018-10-10 10:50:00,142.79,143.1,142.14,142.25,228659.0,141.5255,141.8327,140.8812,140.9903,228659.0
2018-10-10 11:00:00,142.21,142.47,141.25,141.25,187977.0,140.9506,141.2083,139.9991,139.9991,187977.0
2018-10-10 11:10:00,141.23,141.66,140.78,141.04,251400.0,139.9793,140.4055,139.5333,139.791,251400.0
2018-10-10 11:20:00,141.11,141.37,140.6,141.34,237923.0,139.8604,140.1181,139.3549,140.0883,237923.0
2018-10-10 11:30:00,141.41,141.41,140.58,140.61,167649.0,140.1577,140.1577,139.3351,139.3648,167649.0
2018-10-10 11:40:00,140.63,141.21,140.48,141.18,211912.0,139.3846,139.9595,139.2359,139.9297,211912.0
2018-10-10 11:50:00,141.19,141.25,140.37,140.38,296081.0,139.9397,139.9991,139.1269,139.1368,296081.0
2018-10-10 12:00:00,140.37,140.6,139.07,140.46,318534.0,139.1269,139.3549,137.8384,139.2161,318534.0
2018-10-10 12:10:00,140.46,142.04,140.34,142.0,160160.0,139.2161,140.7821,139.0972,140.7425,160160.0
2018-10-10 12:20:00,141.95,142.0,141.27,141.32,147289.0,140.6929,140.7425,140.0189,140.0685,147289.0
2018-10-10 12:30:00,141.29,141.37,140.49,140.7,109861.0,140.0388,140.1181,139.2459,139.454,109861.0
2018-10-10 12:40:00,140.66,140.86,140.41,140.55,127743.0,139.4144,139.6126,139.1666,139.3053,127743.0
2018-10-10 12:50:00,140.61,141.06,140.55,140.63,117045.0,139.3648,139.8108,139.3053,139.3846,117045.0
2018-10-10 13:00:00,140.6,140.6,140.01,140.29,178950.0,139.3549,139.3549,138.7701,139.0476,178950.0
2018-10-10 13:10:00,140.3,140.88,140.18,140.61,162261.0,139.0575,139.6324,138.9386,139.3648,162261.0
2018-10-10 13:20:00,140.63,140.85,140.31,140.67,132622.0,139.3846,139.6027,139.0675,139.4243,132622.0
2018-10-10 13:30:00,140.65,141.22,140.44,141.02,134574.0,139.4044,139.9694,139.1963,139.7712,134574.0
2018-10-10 13:40:00,141.05,141.16,140.75,140.83,229428.0,139.8009,139.9099,139.5036,139.5828,229428.0
2018-10-10 13:50:00,140.87,140.9,140.15,140.58,132353.0,139.6225,139.6522,138.9089,139.3351,132353.0
2018-10-10 14:00:00,140.58,140.71,139.65,139.71,159681.0,139.3351,139.4639,138.4133,138.4728,159681.0
2018-10-10 14:10:00,139.71,140.48,139.63,140.27,157124.0,138.4728,139.2359,138.3935,139.0278,157124.0
2018-10-10 14:20:00,140.27,140.43,139.82,140.03,196175.0,139.0278,139.1864,138.5818,138.7899,196175.0
2018-10-10 14:30:00,139.99,140.08,139.3,139.55,242362.0,138.7503,138.8395,138.0664,138.3142,242362.0
2018-10-10 14:40:00,139.59,139.6,139.23,139.3,180397.0,138.3538,138.3637,137.997,138.0664,180397.0
2018-10-10 14:50:00,139.31,140.54,139.27,140.48,172767.0,138.0763,139.2954,138.0367,139.2359,172767.0
2018-10-10 15:00:00,140.45,140.45,139.25,139.53,116689.0,139.2062,139.2062,138.0168,138.2944,116689.0
2018-10-10 15:10:00,139.53,139.62,139.13,139.17,244387.0,138.2944,138.3836,137.8979,137.9375,244387.0
2018-10-10 15:20:00,139.16,139.38,138.61,139.29,388778.0,137.9276,138.1457,137.3825,138.0565,388778.0
2018-10-10 15:30:00,139.28,139.31,138.51,138.54,309825.0,138.0466,138.0763,137.2834,137.3131,309825.0
2018-10-10 15:40:00,138.53,139.09,137.93,138.92,526871.0,137.3032,137.8583,136.7085,137.6898,526871.0
2018-10-10 15:50:00,138.92,138.92,137.54,137.82,688051.0,137.6898,137.6898,136.322,136.5995,688051.0
2018-10-11 09:30:00,137.44,139.25,136.45,138.15,630851.0,136.2229,138.0168,135.2416,136.9266,630851.0
2018-10-11 09:40:00,138.15,139.84,137.43,139.81,414069.0,136.9266,138.6016,136.213,138.5719,414069.0
2018-10-11 09:50:00,139.76,142.15,139.36,142.15,686387.0,138.5223,140.8912,138.1259,140.8912,686387.0
2018-10-11 10:00:00,142.07,142.16,140.01,140.83,514592.0,140.8119,140.9011,138.7701,139.5828,514592.0
2018-10-11 10:10:00,140.74,140.96,139.52,140.09,376477.0,139.4936,139.7117,138.2844,138.8494,376477.0
2018-10-11 10:20:00,140.02,141.0,139.8,140.64,455829.0,138.78,139.7513,138.562,139.3945,455829.0
2018-10-11 10:30:00,140.59,141.2,140.36,140.55,274044.0,139.345,139.9496,139.117,139.3053,274044.0
2018-10-11 10:40:00,140.53,140.58,139.32,139.7,184376.0,139.2855,139.3351,138.0862,138.4629,184376.0
2018-10-11 10:50:00,139.7,140.08,139.24,139.36,100112.0,138.4629,138.8395,138.0069,138.1259,100112.0
2018-10-11 11:00:00,139.29,139.73,138.7,139.06,238492.0,138.0565,138.4926,137.4717,137.8285,238492.0
2018-10-11 11:10:00,139.04,139.68,138.52,139.18,201706.0,137.8087,138.443,137.2933,137.9475,201706.0
2018-10-11 11:20:00,139.24,139.89,139.19,139.48,87965.0,138.0069,138.6512,137.9574,138.2448,87965.0
2018-10-11 11:30:00,139.43,139.46,138.77,139.3,89275.0,138.1952,138.225,137.5411,138.0664,89275.0
2018-10-11 11:40:00,139.28,140.72,139.28,140.72,117484.0,138.0466,139.4738,138.0466,139.4738,117484.0
2018-10-11 11:50:00,140.71,140.92,139.57,139.61,72629.0,139.4639,139.672,138.334,138.3736,72629.0
2018-10-11 12:00:00,139.71,140.25,139.59,139.75,72711.0,138.4728,139.008,138.3538,138.5124,72711.0
2018-10-11 12:10:00,139.82,140.68,139.79,140.47,82203.0,138.5818,139.4342,138.5521,139.226,82203.0
2018-10-11 12:20:00,140.56,141.3,140.52,140.74,117433.0,139.3152,140.0487,139.2756,139.4936,117433.0
2018-10-11 12:30:00,140.72,140.72,139.87,139.91,56612.0,139.4738,139.4738,138.6313,138.671,56612.0
2018-10-11 12:40:00,139.92,140.4,139.57,139.78,125184.0,138.6809,139.1567,138.334,138.5421,125184.0
2018-10-11 12:50:00,139.78,140.23,139.39,140.07,39325.0,138.5421,138.9882,138.1556,138.8296,39325.0
2018-10-11 13:00:00,140.0,140.28,139.83,140.08,141254.0,138.7602,139.0377,138.5917,138.8395,141254.0
2018-10-11 13:10:00,140.02,140.88,139.88,140.57,43979.0,138.78,139.6324,138.6413,139.3251,43979.0
2018-10-11 13:20:00,140.56,140.87,140.33,140.7,55185.0,139.3152,139.6225,139.0873,139.454,55185.0
2018-10-11 13:30:00,140.82,140.93,140.0,140.21,43582.0,139.5729,139.682,138.7602,138.9683,43582.0
2018-10-11 13:40:00,140.21,140.46,139.95,140.07,86045.0,138.9683,139.2161,138.7106,138.8296,86045.0
2018-10-11 13:50:00,140.07,140.72,139.99,140.61,190829.0,138.8296,139.4738,138.7503,139.3648,190829.0
2018-10-11 14:00:00,140.58,140.8,140.31,140.35,78676.0,139.3351,139.5531,139.0675,139.1071,78676.0
2018-10-11 14:10:00,140.38,140.54,140.09,140.15,138748.0,139.1368,139.2954,138.8494,138.9089,138748.0
2018-10-11 14:20:00,140.15,140.57,140.05,140.05,116480.0,138.9089,139.3251,138.8098,138.8098,116480.0
2018-10-11 14:30:00,140.09,140.24,139.58,139.89,237051.0,138.8494,138.9981,138.3439,138.6512,237051.0
2018-10-11 14:40:00,139.81,139.83,138.14,139.46,316800.0,138.5719,138.5917,136.9167,138.225,316800.0
2018-10-11 14:50:00,139.46,140.07,138.41,138.9,209146.0,138.225,138.8296,137.1843,137.6699,209146.0
2018-10-11 15:00:00,138.85,139.54,138.53,139.12,142947.0,137.6204,138.3043,137.3032,137.888,142947.0
2018-10-11 15:10:00,139.05,141.35,138.63,141.3,232167.0,137.8186,140.0982,137.4023,140.0487,232167.0
2018-10-11 15:20:00,141.4,141.73,140.6,140.6,219718.0,140.1478,140.4749,139.3549,139.3549,219718.0
2018-10-11 15:30:00,140.62,140.85,139.53,140.16,200693.0,139.3747,139.6027,138.2944,138.9188,200693.0
2018-10-11 15:40:00,140.16,140.21,139.35,139.36,331110.0,138.9188,138.9683,138.116,138.1259,331110.0
2018-10-11 15:50:00,139.38,140.14,139.08,139.24,440766.0,138.1457,138.899,137.8483,138.0069,440766.0
2018-10-12 09:30:00,145.77,148.0,145.0,145.53,959949.0,144.4791,146.6894,143.7159,144.2412,959949.0
2018-10-12 09:40:00,145.37,146.34,144.32,145.86,409702.0,144.0826,145.0441,143.0419,144.5683,409702.0
2018-10-12 09:50:00,145.85,147.19,145.07,146.66,387590.0,144.5584,145.8865,143.7853,145.3612,387590.0
2018-10-12 10:00:00,146.72,148.75,146.49,148.0,698452.0,145.4207,147.4327,145.1927,146.6894,698452.0
2018-10-12 10:10:00,148.0,148.1,146.71,146.89,181703.0,146.6894,146.7885,145.4108,145.5892,181703.0
2018-10-12 10:20:00,146.91,147.01,145.8,145.8,178318.0,145.609,145.7081,144.5088,144.5088,178318.0
2018-10-12 10:30:00,145.72,146.47,145.72,146.05,181799.0,144.4295,145.1729,144.4295,144.7566,181799.0
2018-10-12 10:40:00,146.0,146.42,145.68,145.68,81971.0,144.7071,145.1233,144.3899,144.3899,81971.0
2018-10-12 10:50:00,145.7,146.37,145.59,145.76,149365.0,144.4097,145.0738,144.3007,144.4692,149365.0
2018-10-12 11:00:00,145.79,145.98,145.45,145.92,88528.0,144.4989,144.6872,144.1619,144.6278,88528.0
2018-10-12 11:10:00,145.92,146.04,145.62,145.94,119951.0,144.6278,144.7467,144.3304,144.6476,119951.0
2018-10-12 11:20:00,145.89,146.23,145.46,145.7,77611.0,144.598,144.935,144.1718,144.4097,77611.0
2018-10-12 11:30:00,145.67,146.14,145.41,145.43,103613.0,144.38,144.8458,144.1223,144.1421,103613.0
2018-10-12 11:40:00,145.43,145.53,144.5,144.86,151349.0,144.1421,144.2412,143.2203,143.5772,151349.0
2018-10-12 11:50:00,144.84,145.29,144.69,145.07,86582.0,143.5573,144.0033,143.4087,143.7853,86582.0
2018-10-12 12:00:00,145.07,145.07,144.37,144.74,77100.0,143.7853,143.7853,143.0915,143.4582,77100.0
2018-10-12 12:10:00,144.66,144.75,144.2,144.26,54491.0,143.3789,143.4681,142.923,142.9825,54491.0
2018-10-12 12:20:00,144.21,144.66,144.0,144.31,71054.0,142.9329,143.3789,142.7248,143.032,71054.0
2018-10-12 12:30:00,144.23,144.54,143.94,143.94,54552.0,142.9527,143.26,142.6653,142.6653,54552.0
2018-10-12 12:40:00,143.98,144.04,143.27,143.37,96431.0,142.705,142.7644,142.0012,142.1004,96431.0
2018-10-12 12:50:00,143.33,144.48,143.22,144.14,101319.0,142.0607,143.2005,141.9517,142.8635,101319.0
2018-10-12 13:00:00,144.13,144.9,143.77,144.78,97684.0,142.8536,143.6168,142.4968,143.4979,97684.0
2018-10-12 13:10:00,144.83,144.95,144.26,144.57,85532.0,143.5474,143.6664,142.9825,143.2897,85532.0
2018-10-12 13:20:00,144.58,145.06,144.46,144.51,86869.0,143.2996,143.7754,143.1807,143.2303,86869.0
2018-10-12 13:30:00,144.5,144.53,144.03,144.46,51627.0,143.2203,143.2501,142.7545,143.1807,51627.0
2018-10-12 13:40:00,144.46,145.01,144.23,144.98,47678.0,143.1807,143.7258,142.9527,143.6961,47678.0
2018-10-12 13:50:00,144.95,144.98,144.5,144.61,70147.0,143.6664,143.6961,143.2203,143.3294,70147.0
2018-10-12 14:00:00,144.64,144.71,143.93,144.2,67128.0,143.3591,143.4285,142.6554,142.923,67128.0
2018-10-12 14:10:00,144.19,144.49,143.69,144.44,76376.0,142.9131,143.2104,142.4175,143.1609,76376.0
2018-10-12 14:20:00,144.44,144.7,143.9,144.7,57712.0,143.1609,143.4186,142.6257,143.4186,57712.0
2018-10-12 14:30:00,144.73,144.79,144.14,144.41,65457.0,143.4483,143.5078,142.8635,143.1311,65457.0
2018-10-12 14:40:00,144.5,144.58,144.02,144.14,60190.0,143.2203,143.2996,142.7446,142.8635,60190.0
2018-10-12 14:50:00,144.17,145.2,144.14,144.89,83961.0,142.8933,143.9141,142.8635,143.6069,83961.0
2018-10-12 15:00:00,144.97,145.64,144.7,145.41,112415.0,143.6862,144.3502,143.4186,144.1223,112415.0
2018-10-12 15:10:00,145.44,146.0,145.35,145.5,172759.0,144.152,144.7071,144.0628,144.2115,172759.0
2018-10-12 15:20:00,145.56,146.36,145.5,146.2,128367.0,144.271,145.0639,144.2115,144.9053,128367.0
2018-10-12 15:30:00,146.22,146.35,145.9,146.01,179131.0,144.9251,145.054,144.6079,144.717,179131.0
2018-10-12 15:40:00,146.01,146.84,145.99,146.77,416288.0,144.717,145.5396,144.6972,145.4702,416288.0
2018-10-12 15:50:00,146.78,147.31,146.59,146.65,643063.0,145.4802,146.0055,145.2918,145.3513,643063.0
2018-10-15 09:30:00,146.7,146.7,143.67,143.93,248287.0,145.4009,145.4009,142.3977,142.6554,248287.0
2018-10-15 09:40:00,143.9,144.6,143.32,144.21,204998.0,142.6257,143.3195,142.0508,142.9329,204998.0
2018-10-15 09:50:00,144.27,144.27,143.33,143.51,95701.0,142.9924,142.9924,142.0607,142.2391,95701.0
2018-10-15 10:00:00,143.54,143.54,142.47,142.98,133412.0,142.2688,142.2688,141.2083,141.7138,133412.0
2018-10-15 10:10:00,142.95,143.14,142.19,142.28,123913.0,141.6841,141.8724,140.9308,141.02,123913.0
2018-10-15 10:20:00,142.28,142.41,141.86,141.96,322465.0,141.02,141.1489,140.6037,140.7028,322465.0
2018-10-15 10:30:00,141.91,142.35,141.73,141.94,220447.0,140.6533,141.0894,140.4749,140.683,220447.0
2018-10-15 10:40:00,141.94,142.15,141.32,141.58,115995.0,140.683,140.8912,140.0685,140.3262,115995.0
2018-10-15 10:50:00,141.56,142.41,141.49,142.32,213128.0,140.3064,141.1489,140.237,141.0597,213128.0
2018-10-15 11:00:00,142.42,143.42,142.31,143.38,142668.0,141.1588,142.1499,141.0497,142.1103,142668.0
2018-10-15 11:10:00,143.36,144.48,143.31,144.15,368277.0,142.0904,143.2005,142.0409,142.8734,368277.0
2018-10-15 11:20:00,144.12,144.97,143.92,144.8,107683.0,142.8437,143.6862,142.6455,143.5177,107683.0
2018-10-15 11:30:00,144.8,144.87,144.08,144.23,71987.0,143.5177,143.5871,142.8041,142.9527,71987.0
2018-10-15 11:40:00,144.21,144.3,143.64,143.79,62753.0,142.9329,143.0221,142.368,142.5166,62753.0
2018-10-15 11:50:00,143.78,143.98,143.08,143.21,66540.0,142.5067,142.705,141.8129,141.9418,66540.0
2018-10-15 12:00:00,143.21,143.67,142.97,143.26,71759.0,141.9418,142.3977,141.7039,141.9913,71759.0
2018-10-15 12:10:00,143.25,143.42,142.84,143.36,40889.0,141.9814,142.1499,141.575,142.0904,40889.0
2018-10-15 12:20:00,143.36,143.72,143.16,143.5,32514.0,142.0904,142.4473,141.8922,142.2292,32514.0
2018-10-15 12:30:00,143.49,144.08,143.39,143.92,58703.0,142.2193,142.8041,142.1202,142.6455,58703.0
2018-10-15 12:40:00,143.88,144.03,143.26,143.66,62060.0,142.6058,142.7545,141.9913,142.3878,62060.0
2018-10-15 12:50:00,143.63,144.02,143.45,143.58,49788.0,142.358,142.7446,142.1796,142.3085,49788.0
2018-10-15 13:00:00,143.58,144.28,143.56,144.01,56465.0,142.3085,143.0023,142.2887,142.7347,56465.0
2018-10-15 13:10:00,144.0,144.08,143.59,143.66,60924.0,142.7248,142.8041,142.3184,142.3878,60924.0
2018-10-15 13:20:00,143.66,143.68,143.18,143.37,42562.0,142.3878,142.4076,141.912,142.1004,42562.0
2018-10-15 13:30:00,143.35,144.12,143.29,143.94,47695.0,142.0805,142.8437,142.0211,142.6653,47695.0
2018-10-15 13:40:00,143.94,144.35,143.92,144.29,36252.0,142.6653,143.0717,142.6455,143.0122,36252.0
2018-10-15 13:50:00,144.31,144.33,143.7,143.74,35999.0,143.032,143.0519,142.4274,142.4671,35999.0
2018-10-15 14:00:00,143.82,143.84,143.39,143.61,25662.0,142.5464,142.5662,142.1202,142.3382,25662.0
2018-10-15 14:10:00,143.66,143.67,142.89,142.95,69126.0,142.3878,142.3977,141.6246,141.6841,69126.0
2018-10-15 14:20:00,142.96,143.24,142.7,142.83,53718.0,141.694,141.9715,141.4363,141.5651,53718.0
2018-10-15 14:30:00,142.82,143.09,142.71,143.01,39569.0,141.5552,141.8228,141.4462,141.7435,39569.0
2018-10-15 14:40:00,143.02,143.32,143.02,143.12,112328.0,141.7535,142.0508,141.7535,141.8526,112328.0
2018-10-15 14:50:00,143.14,143.6,143.12,143.18,80657.0,141.8724,142.3283,141.8526,141.912,80657.0
2018-10-15 15:00:00,143.2,143.57,143.08,143.09,72875.0,141.9319,142.2986,141.8129,141.8228,72875.0
2018-10-15 15:10:00,143.09,143.11,142.45,142.49,80492.0,141.8228,141.8427,141.1885,141.2281,80492.0
2018-10-15 15:20:00,142.47,142.76,142.25,142.29,105160.0,141.2083,141.4958,140.9903,141.0299,105160.0
2018-10-15 15:30:00,142.28,142.57,142.14,142.49,96291.0,141.02,141.3074,140.8812,141.2281,96291.0
2018-10-15 15:40:00,142.48,142.82,142.39,142.49,142293.0,141.2182,141.5552,141.129,141.2281,142293.0
2018-10-15 15:50:00,142.47,142.61,141.94,141.94,302729.0,141.2083,141.3471,140.683,140.683,302729.0
2018-10-16 09:30:00,145.5,145.83,144.01,144.45,416199.0,144.2115,144.5386,142.7347,143.1708,416199.0
2018-10-16 09:40:00,144.42,145.1,144.36,144.58,233796.0,143.1411,143.815,143.0816,143.2996,233796.0
2018-10-16 09:50:00,144.55,145.69,144.17,145.45,165936.0,143.2699,144.3998,142.8933,144.1619,165936.0
2018-10-16 10:00:00,145.47,146.1,145.34,145.43,161325.0,144.1818,144.8062,144.0529,144.1421,161325.0
2018-10-16 10:10:00,145.41,145.47,144.55,144.79,131345.0,144.1223,144.1818,143.2699,143.5078,131345.0
2018-10-16 10:20:00,144.8,145.17,144.68,144.86,167489.0,143.5177,143.8844,143.3988,143.5772,167489.0
2018-10-16 10:30:00,144.83,145.05,144.2,144.75,107365.0,143.5474,143.7655,142.923,143.4681,107365.0
2018-10-16 10:40:00,144.75,145.41,144.75,145.22,82419.0,143.4681,144.1223,143.4681,143.934,82419.0
2018-10-16 10:50:00,145.21,145.97,145.15,145.93,119246.0,143.9241,144.6773,143.8646,144.6377,119246.0
2018-10-16 11:00:00,145.91,145.96,145.55,145.79,72399.0,144.6179,144.6674,144.261,144.4989,72399.0
2018-10-16 11:10:00,145.85,146.0,145.63,145.69,119911.0,144.5584,144.7071,144.3403,144.3998,119911.0
2018-10-16 11:20:00,145.67,145.86,145.48,145.82,97455.0,144.38,144.5683,144.1917,144.5287,97455.0
2018-10-16 11:30:00,145.77,145.86,145.58,145.72,72174.0,144.4791,144.5683,144.2908,144.4295,72174.0
2018-10-16 11:40:00,145.73,145.81,145.46,145.64,52867.0,144.4395,144.5187,144.1718,144.3502,52867.0
2018-10-16 11:50:00,145.67,145.87,145.4,145.84,57983.0,144.38,144.5782,144.1124,144.5485,57983.0
2018-10-16 12:00:00,145.89,145.92,145.69,145.83,77092.0,144.598,144.6278,144.3998,144.5386,77092.0
2018-10-16 12:10:00,145.83,146.06,145.77,145.83,92342.0,144.5386,144.7665,144.4791,144.5386,92342.0
2018-10-16 12:20:00,145.8,146.24,145.79,146.24,46540.0,144.5088,144.9449,144.4989,144.9449,46540.0
2018-10-16 12:30:00,146.25,146.44,146.13,146.34,55389.0,144.9548,145.1432,144.8359,145.0441,55389.0
2018-10-16 12:40:00,146.29,146.43,146.16,146.3,52815.0,144.9945,145.1333,144.8656,145.0044,52815.0
2018-10-16 12:50:00,146.33,146.6,146.04,146.55,49496.0,145.0341,145.3017,144.7467,145.2522,49496.0
2018-10-16 13:00:00,146.55,146.77,146.52,146.61,46531.0,145.2522,145.4702,145.2225,145.3117,46531.0
2018-10-16 13:10:00,146.62,146.77,146.52,146.71,34808.0,145.3216,145.4702,145.2225,145.4108,34808.0
2018-10-16 13:20:00,146.7,146.72,146.45,146.45,37287.0,145.4009,145.4207,145.1531,145.1531,37287.0
2018-10-16 13:30:00,146.47,146.75,146.46,146.71,67033.0,145.1729,145.4504,145.163,145.4108,67033.0
2018-10-16 13:40:00,146.71,146.85,146.56,146.59,62683.0,145.4108,145.5495,145.2621,145.2918,62683.0
2018-10-16 13:50:00,146.57,146.62,146.35,146.52,40745.0,145.272,145.3216,145.054,145.2225,40745.0
2018-10-16 14:00:00,146.51,146.8,146.5,146.74,64380.0,145.2125,145.5,145.2026,145.4405,64380.0
2018-10-16 14:10:00,146.78,146.83,146.36,146.45,42740.0,145.4802,145.5297,145.0639,145.1531,42740.0
2018-10-16 14:20:00,146.48,146.64,146.23,146.61,42491.0,145.1828,145.3414,144.935,145.3117,42491.0
2018-10-16 14:30:00,146.64,146.75,146.4,146.43,43394.0,145.3414,145.4504,145.1035,145.1333,43394.0
2018-10-16 14:40:00,146.42,146.77,146.39,146.72,53894.0,145.1233,145.4702,145.0936,145.4207,53894.0
2018-10-16 14:50:00,146.73,146.8,146.47,146.52,45177.0,145.4306,145.5,145.1729,145.2225,45177.0
2018-10-16 15:00:00,146.52,147.06,146.42,146.98,126831.0,145.2225,145.7577,145.1233,145.6784,126831.0
2018-10-16 15:10:00,146.97,147.22,146.88,147.17,100204.0,145.6685,145.9163,145.5793,145.8667,100204.0
2018-10-16 15:20:00,147.15,147.2,146.93,147.14,70668.0,145.8469,145.8964,145.6288,145.837,70668.0
2018-10-16 15:30:00,147.16,147.56,147.1,147.56,101416.0,145.8568,146.2532,145.7973,146.2532,101416.0
2018-10-16 15:40:00,147.58,147.84,147.5,147.81,165413.0,146.2731,146.5308,146.1938,146.501,165413.0
2018-10-16 15:50:00,147.82,147.91,147.42,147.5,301859.0,146.5109,146.6001,146.1145,146.1938,301859.0
2018-10-17 09:30:00,148.35,148.35,145.7,145.85,216354.0,147.0363,147.0363,144.4097,144.5584,216354.0
2018-10-17 09:40:00,145.82,147.74,145.79,147.2,105160.0,144.5287,146.4317,144.4989,145.8964,105160.0
2018-10-17 09:50:00,147.2,147.72,146.66,147.0,85815.0,145.8964,146.4118,145.3612,145.6982,85815.0
2018-10-17 10:00:00,147.08,147.1,146.3,147.07,60951.0,145.7775,145.7973,145.0044,145.7676,60951.0
2018-10-17 10:10:00,147.11,147.42,146.46,146.63,52158.0,145.8072,146.1145,145.163,145.3315,52158.0
2018-10-17 10:20:00,146.55,146.88,146.22,146.88,54781.0,145.2522,145.5793,144.9251,145.5793,54781.0
2018-10-17 10:30:00,146.92,146.99,145.97,146.14,53880.0,145.6189,145.6883,144.6773,144.8458,53880.0
2018-10-17 10:40:00,146.13,146.13,145.55,146.02,43453.0,144.8359,144.8359,144.261,144.7269,43453.0
2018-10-17 10:50:00,146.0,146.21,145.71,145.97,38641.0,144.7071,144.9152,144.4196,144.6773,38641.0
2018-10-17 11:00:00,145.98,146.57,145.67,146.47,38887.0,144.6872,145.272,144.38,145.1729,38887.0
2018-10-17 11:10:00,146.46,146.86,146.29,146.63,41292.0,145.163,145.5594,144.9945,145.3315,41292.0
2018-10-17 11:20:00,146.62,146.69,146.33,146.54,38470.0,145.3216,145.391,145.0341,145.2423,38470.0
2018-10-17 11:30:00,146.6,146.71,145.75,145.82,61034.0,145.3017,145.4108,144.4593,144.5287,61034.0
2018-10-17 11:40:00,145.9,146.73,145.9,146.55,60152.0,144.6079,145.4306,144.6079,145.2522,60152.0
2018-10-17 11:50:00,146.55,146.66,146.21,146.54,45963.0,145.2522,145.3612,144.9152,145.2423,45963.0
2018-10-17 12:00:00,146.6,146.66,146.17,146.26,48853.0,145.3017,145.3612,144.8756,144.9648,48853.0
2018-10-17 12:10:00,146.29,146.65,145.89,146.53,58069.0,144.9945,145.3513,144.598,145.2324,58069.0
2018-10-17 12:20:00,146.53,146.69,146.08,146.2,70837.0,145.2324,145.391,144.7864,144.9053,70837.0
2018-10-17 12:30:00,146.18,146.56,146.1,146.5,40414.0,144.8855,145.2621,144.8062,145.2026,40414.0
2018-10-17 12:40:00,146.52,146.78,145.97,145.98,39287.0,145.2225,145.4802,144.6773,144.6872,39287.0
2018-10-17 12:50:00,146.02,146.66,146.02,146.46,45589.0,144.7269,145.3612,144.7269,145.163,45589.0
2018-10-17 13:00:00,146.51,146.85,146.37,146.66,41729.0,145.2125,145.5495,145.0738,145.3612,41729.0
2018-10-17 13:10:00,146.68,147.02,146.52,146.65,44130.0,145.381,145.718,145.2225,145.3513,44130.0
2018-10-17 13:20:00,146.61,146.72,146.41,146.63,26564.0,145.3117,145.4207,145.1134,145.3315,26564.0
2018-10-17 13:30:00,146.67,147.11,146.48,147.08,34404.0,145.3711,145.8072,145.1828,145.7775,34404.0
2018-10-17 13:40:00,147.07,147.07,146.71,146.77,55784.0,145.7676,145.7676,145.4108,145.4702,55784.0
2018-10-17 13:50:00,146.78,146.97,146.68,146.78,39356.0,145.4802,145.6685,145.381,145.4802,39356.0
2018-10-17 14:00:00,146.75,146.99,146.45,146.79,28787.0,145.4504,145.6883,145.1531,145.4901,28787.0
2018-10-17 14:10:00,146.75,146.77,145.79,145.92,126600.0,145.4504,145.4702,144.4989,144.6278,126600.0
2018-10-17 14:20:00,145.91,146.15,145.42,145.93,52946.0,144.6179,144.8557,144.1322,144.6377,52946.0
2018-10-17 14:30:00,145.82,146.35,145.78,146.28,25360.0,144.5287,145.054,144.489,144.9846,25360.0
2018-10-17 14:40:00,146.28,146.57,146.28,146.57,39435.0,144.9846,145.272,144.9846,145.272,39435.0
2018-10-17 14:50:00,146.55,146.92,146.43,146.79,34878.0,145.2522,145.6189,145.1333,145.4901,34878.0
2018-10-17 15:00:00,146.76,147.03,146.7,146.93,42072.0,145.4603,145.7279,145.4009,145.6288,42072.0
2018-10-17 15:10:00,146.91,146.97,146.37,146.59,33704.0,145.609,145.6685,145.0738,145.2918,33704.0
2018-10-17 15:20:00,146.63,147.03,146.56,146.94,36469.0,145.3315,145.7279,145.2621,145.6387,36469.0
2018-10-17 15:30:00,146.94,147.11,146.52,147.0,63692.0,145.6387,145.8072,145.2225,145.6982,63692.0
2018-10-17 15:40:00,146.95,147.04,146.46,146.74,86521.0,145.6486,145.7379,145.163,145.4405,86521.0
2018-10-17 15:50:00,146.69,147.2,146.69,147.02,173066.0,145.391,145.8964,145.391,145.718,173066.0
2018-10-18 09:30:00,146.09,147.6,145.48,147.5,186126.0,144.7963,146.2929,144.1917,146.1938,186126.0
2018-10-18 09:40:00,147.41,147.51,146.4,146.98,43784.0,146.1046,146.2037,145.1035,145.6784,43784.0
2018-10-18 09:50:00,147.06,147.06,146.05,146.19,59612.0,145.7577,145.7577,144.7566,144.8954,59612.0
2018-10-18 10:00:00,146.15,146.18,145.33,145.43,65650.0,144.8557,144.8855,144.043,144.1421,65650.0
2018-10-18 10:10:00,145.42,145.54,144.75,145.38,104397.0,144.1322,144.2511,143.4681,144.0926,104397.0
2018-10-18 10:20:00,145.31,145.54,145.06,145.32,49581.0,144.0232,144.2511,143.7754,144.0331,49581.0
2018-10-18 10:30:00,145.3,145.68,145.18,145.63,48217.0,144.0133,144.3899,143.8943,144.3403,48217.0
2018-10-18 10:40:00,145.64,145.76,144.81,144.81,89630.0,144.3502,144.4692,143.5276,143.5276,89630.0
2018-10-18 10:50:00,144.83,145.63,144.75,145.3,56622.0,143.5474,144.3403,143.4681,144.0133,56622.0
2018-10-18 11:00:00,145.32,145.44,144.44,144.52,80665.0,144.0331,144.152,143.1609,143.2402,80665.0
2018-10-18 11:10:00,144.5,144.86,144.36,144.42,108995.0,143.2203,143.5772,143.0816,143.1411,108995.0
2018-10-18 11:20:00,144.42,144.42,143.44,143.53,143874.0,143.1411,143.1411,142.1697,142.2589,143874.0
2018-10-18 11:30:00,143.44,143.48,142.41,142.84,250500.0,142.1697,142.2094,141.1489,141.575,250500.0
2018-10-18 11:40:00,142.82,143.03,142.15,142.73,174167.0,141.5552,141.7634,140.8912,141.466,174167.0
2018-10-18 11:50:00,142.7,142.82,142.0,142.1,130810.0,141.4363,141.5552,140.7425,140.8416,130810.0
2018-10-18 12:00:00,142.07,142.65,141.97,142.34,126182.0,140.8119,141.3867,140.7128,141.0795,126182.0
2018-10-18 12:10:00,142.34,142.65,142.28,142.37,59549.0,141.0795,141.3867,141.02,141.1092,59549.0
2018-10-18 12:20:00,142.41,143.1,142.21,142.94,111309.0,141.1489,141.8327,140.9506,141.6742,111309.0
2018-10-18 12:30:00,142.95,143.15,142.71,143.03,137286.0,141.6841,141.8823,141.4462,141.7634,137286.0
2018-10-18 12:40:00,143.13,143.21,142.9,142.95,56812.0,141.8625,141.9418,141.6345,141.6841,56812.0
2018-10-18 12:50:00,142.97,143.14,142.63,142.69,77184.0,141.7039,141.8724,141.3669,141.4264,77184.0
2018-10-18 13:00:00,142.69,142.86,142.29,142.48,45871.0,141.4264,141.5949,141.0299,141.2182,45871.0
2018-10-18 13:10:00,142.44,142.55,142.14,142.25,44691.0,141.1786,141.2876,140.8812,140.9903,44691.0
2018-10-18 13:20:00,142.25,142.35,141.69,141.77,65123.0,140.9903,141.0894,140.4352,140.5145,65123.0
2018-10-18 13:30:00,141.82,141.96,141.43,141.75,77841.0,140.5641,140.7028,140.1775,140.4947,77841.0
2018-10-18 13:40:00,141.78,142.11,141.43,142.03,50596.0,140.5244,140.8515,140.1775,140.7722,50596.0
2018-10-18 13:50:00,142.07,142.09,141.65,141.94,43334.0,140.8119,140.8317,140.3956,140.683,43334.0
2018-10-18 14:00:00,141.9,142.55,141.82,142.17,93215.0,140.6434,141.2876,140.5641,140.911,93215.0
2018-10-18 14:10:00,142.21,142.43,141.71,141.77,48086.0,140.9506,141.1687,140.4551,140.5145,48086.0
2018-10-18 14:20:00,141.77,142.33,141.67,142.11,57990.0,140.5145,141.0696,140.4154,140.8515,57990.0
2018-10-18 14:30:00,142.11,142.65,141.98,142.59,73570.0,140.8515,141.3867,140.7227,141.3273,73570.0
2018-10-18 14:40:00,142.57,142.86,142.4,142.58,77413.0,141.3074,141.5949,141.1389,141.3173,77413.0
2018-10-18 14:50:00,142.59,142.9,142.56,142.57,65641.0,141.3273,141.6345,141.2975,141.3074,65641.0
2018-10-18 15:00:00,142.6,142.68,142.14,142.19,74761.0,141.3372,141.4165,140.8812,140.9308,74761.0
2018-10-18 15:10:00,142.18,142.83,141.99,142.52,104220.0,140.9209,141.5651,140.7326,141.2579,104220.0
2018-10-18 15:20:00,142.51,142.91,142.37,142.72,113340.0,141.248,141.6444,141.1092,141.4561,113340.0
2018-10-18 15:30:00,142.71,143.29,142.49,143.28,151724.0,141.4462,142.0211,141.2281,142.0111,151724.0
2018-10-18 15:40:00,143.29,143.54,142.91,143.15,179787.0,142.0211,142.2688,141.6444,141.8823,179787.0
2018-10-18 15:50:00,143.13,143.14,142.6,142.85,264097.0,141.8625,141.8724,141.3372,141.585,264097.0
2018-10-19 09:30:00,143.5,145.37,143.35,145.21,348927.0,142.2292,144.0826,142.0805,143.9241,348927.0
2018-10-19 09:40:00,145.2,145.34,144.51,144.66,83275.0,143.9141,144.0529,143.2303,143.3789,83275.0
2018-10-19 09:50:00,144.66,145.09,143.95,143.99,66050.0,143.3789,143.8051,142.6752,142.7149,66050.0
2018-10-19 10:00:00,144.02,144.4,143.9,144.28,85786.0,142.7446,143.1212,142.6257,143.0023,85786.0
2018-10-19 10:10:00,144.25,144.3,143.71,143.77,64976.0,142.9726,143.0221,142.4373,142.4968,64976.0
2018-10-19 10:20:00,143.74,144.27,143.73,144.21,73778.0,142.4671,142.9924,142.4572,142.9329,73778.0
2018-10-19 10:30:00,144.21,144.55,144.18,144.28,78990.0,142.9329,143.2699,142.9032,143.0023,78990.0
2018-10-19 10:40:00,144.3,144.32,143.52,143.57,44142.0,143.0221,143.0419,142.249,142.2986,44142.0
2018-10-19 10:50:00,143.56,144.07,143.43,144.06,59344.0,142.2887,142.7942,142.1598,142.7842,59344.0
2018-10-19 11:00:00,144.06,144.26,143.71,143.92,36758.0,142.7842,142.9825,142.4373,142.6455,36758.0
2018-10-19 11:10:00,143.92,144.01,143.26,143.27,68128.0,142.6455,142.7347,141.9913,142.0012,68128.0
2018-10-19 11:20:00,143.34,143.38,142.78,143.15,112583.0,142.0706,142.1103,141.5156,141.8823,112583.0
2018-10-19 11:30:00,143.17,143.39,142.56,142.71,73752.0,141.9021,142.1202,141.2975,141.4462,73752.0
2018-10-19 11:40:00,142.7,142.88,142.34,142.77,84545.0,141.4363,141.6147,141.0795,141.5057,84545.0
2018-10-19 11:50:00,142.75,142.94,142.15,142.72,53425.0,141.4858,141.6742,140.8912,141.4561,53425.0
2018-10-19 12:00:00,142.79,142.82,142.28,142.36,45364.0,141.5255,141.5552,141.02,141.0993,45364.0
2018-10-19 12:10:00,142.39,142.4,141.62,141.73,116415.0,141.129,141.1389,140.3658,140.4749,116415.0
2018-10-19 12:20:00,141.69,141.69,141.04,141.31,171123.0,140.4352,140.4352,139.791,140.0586,171123.0
2018-10-19 12:30:00,141.3,141.31,140.66,140.98,118797.0,140.0487,140.0586,139.4144,139.7315,118797.0
2018-10-19 12:40:00,140.93,141.82,140.56,141.78,73877.0,139.682,140.5641,139.3152,140.5244,73877.0
2018-10-19 12:50:00,141.79,142.75,141.49,142.52,116016.0,140.5343,141.4858,140.237,141.2579,116016.0
2018-10-19 13:00:00,142.43,142.44,141.68,141.75,48630.0,141.1687,141.1786,140.4253,140.4947,48630.0
2018-10-19 13:10:00,141.82,142.78,141.82,142.65,60937.0,140.5641,141.5156,140.5641,141.3867,60937.0
2018-10-19 13:20:00,142.64,142.91,142.56,142.84,40889.0,141.3768,141.6444,141.2975,141.575,40889.0
2018-10-19 13:30:00,142.87,142.97,142.61,142.66,43684.0,141.6048,141.7039,141.3471,141.3966,43684.0
2018-10-19 13:40:00,142.64,142.73,142.19,142.34,33934.0,141.3768,141.466,140.9308,141.0795,33934.0
2018-10-19 13:50:00,142.32,142.36,142.0,142.02,30040.0,141.0597,141.0993,140.7425,140.7623,30040.0
2018-10-19 14:00:00,141.98,142.04,141.32,141.67,66577.0,140.7227,140.7821,140.0685,140.4154,66577.0
2018-10-19 14:10:00,141.68,141.86,141.12,141.19,57191.0,140.4253,140.6037,139.8703,139.9397,57191.0
2018-10-19 14:20:00,141.21,141.7,141.07,141.31,67820.0,139.9595,140.4451,139.8207,140.0586,67820.0
2018-10-19 14:30:00,141.37,141.56,141.22,141.4,73172.0,140.1181,140.3064,139.9694,140.1478,73172.0
2018-10-19 14:40:00,141.38,141.57,141.2,141.54,60440.0,140.128,140.3163,139.9496,140.2866,60440.0
2018-10-19 14:50:00,141.55,141.64,141.03,141.03,56374.0,140.2965,140.3857,139.7811,139.7811,56374.0
2018-10-19 15:00:00,141.09,141.28,141.0,141.01,69736.0,139.8405,140.0289,139.7513,139.7613,69736.0
2018-10-19 15:10:00,141.0,141.13,140.71,141.05,114807.0,139.7513,139.8802,139.4639,139.8009,114807.0
2018-10-19 15:20:00,141.04,141.37,140.74,141.31,132023.0,139.791,140.1181,139.4936,140.0586,132023.0
2018-10-19 15:30:00,141.32,141.32,141.06,141.08,101507.0,140.0685,140.0685,139.8108,139.8306,101507.0
2018-10-19 15:40:00,141.07,141.08,140.82,140.93,179364.0,139.8207,139.8306,139.5729,139.682,179364.0
2018-10-19 15:50:00,140.93,141.1,140.38,140.45,369610.0,139.682,139.8505,139.1368,139.2062,369610.0
2018-10-22 09:30:00,141.7,141.91,140.49,140.62,162630.0,140.4451,140.6533,139.2459,139.3747,162630.0
2018-10-22 09:40:00,140.58,141.07,139.84,140.79,224577.0,139.3351,139.8207,138.6016,139.5432,224577.0
2018-10-22 09:50:00,140.79,140.79,139.62,139.98,130090.0,139.5432,139.5432,138.3836,138.7404,130090.0
2018-10-22 10:00:00,139.95,139.99,139.2,139.56,146344.0,138.7106,138.7503,137.9673,138.3241,146344.0
2018-10-22 10:10:00,139.56,140.31,139.32,139.62,122343.0,138.3241,139.0675,138.0862,138.3836,122343.0
2018-10-22 10:20:00,139.67,140.07,139.36,140.03,52268.0,138.4331,138.8296,138.1259,138.7899,52268.0
2018-10-22 10:30:00,140.09,141.01,139.99,140.75,318498.0,138.8494,139.7613,138.7503,139.5036,318498.0
2018-10-22 10:40:00,140.78,142.3,140.78,142.24,106180.0,139.5333,141.0398,139.5333,140.9804,106180.0
2018-10-22 10:50:00,142.22,142.48,141.92,142.14,90510.0,140.9605,141.2182,140.6632,140.8812,90510.0
2018-10-22 11:00:00,141.87,142.4,141.76,141.81,45459.0,140.6136,141.1389,140.5046,140.5542,45459.0
2018-10-22 11:10:00,141.8,142.29,141.7,142.27,66719.0,140.5443,141.0299,140.4451,141.0101,66719.0
2018-10-22 11:20:00,142.24,142.57,141.92,142.19,53872.0,140.9804,141.3074,140.6632,140.9308,53872.0
2018-10-22 11:30:00,142.15,142.44,142.01,142.23,57218.0,140.8912,141.1786,140.7524,140.9704,57218.0
2018-10-22 11:40:00,142.18,142.65,141.95,142.46,56090.0,140.9209,141.3867,140.6929,141.1984,56090.0
2018-10-22 11:50:00,142.5,142.51,141.88,142.38,47895.0,141.2381,141.248,140.6235,141.1191,47895.0
2018-10-22 12:00:00,142.35,142.55,141.99,142.1,36187.0,141.0894,141.2876,140.7326,140.8416,36187.0
2018-10-22 12:10:00,142.02,142.1,141.66,141.74,46783.0,140.7623,140.8416,140.4055,140.4848,46783.0
2018-10-22 12:20:00,141.84,141.9,141.48,141.82,54576.0,140.5839,140.6434,140.2271,140.5641,54576.0
2018-10-22 12:30:00,141.87,142.19,141.83,141.9,61968.0,140.6136,140.9308,140.574,140.6434,61968.0
2018-10-22 12:40:00,142.0,142.33,141.97,142.04,63574.0,140.7425,141.0696,140.7128,140.7821,63574.0
2018-10-22 12:50:00,142.03,142.47,142.03,142.41,22269.0,140.7722,141.2083,140.7722,141.1489,22269.0
2018-10-22 13:00:00,142.36,142.73,142.08,142.57,45639.0,141.0993,141.466,140.8218,141.3074,45639.0
2018-10-22 13:10:00,142.59,142.69,142.4,142.52,17450.0,141.3273,141.4264,141.1389,141.2579,17450.0
2018-10-22 13:20:00,142.47,142.63,142.16,142.27,38542.0,141.2083,141.3669,140.9011,141.0101,38542.0
2018-10-22 13:30:00,142.3,142.61,142.2,142.5,28516.0,141.0398,141.3471,140.9407,141.2381,28516.0
2018-10-22 13:40:00,142.49,142.72,142.28,142.34,57011.0,141.2281,141.4561,141.02,141.0795,57011.0
2018-10-22 13:50:00,142.34,142.44,142.13,142.14,39723.0,141.0795,141.1786,140.8713,140.8812,39723.0
2018-10-22 14:00:00,142.08,142.52,142.08,142.45,30508.0,140.8218,141.2579,140.8218,141.1885,30508.0
2018-10-22 14:10:00,142.49,142.67,142.28,142.33,33737.0,141.2281,141.4066,141.02,141.0696,33737.0
2018-10-22 14:20:00,142.32,142.42,142.1,142.21,21620.0,141.0597,141.1588,140.8416,140.9506,21620.0
2018-10-22 14:30:00,142.14,142.63,142.07,142.53,24599.0,140.8812,141.3669,140.8119,141.2678,24599.0
2018-10-22 14:40:00,142.53,142.82,142.25,142.82,28802.0,141.2678,141.5552,140.9903,141.5552,28802.0
2018-10-22 14:50:00,142.82,142.85,142.6,142.7,26473.0,141.5552,141.585,141.3372,141.4363,26473.0
2018-10-22 15:00:00,142.68,143.29,142.6,143.27,71927.0,141.4165,142.0211,141.3372,142.0012,71927.0
2018-10-22 15:10:00,143.32,143.63,143.25,143.43,148561.0,142.0508,142.358,141.9814,142.1598,148561.0
2018-10-22 15:20:00,143.41,143.56,143.35,143.5,80590.0,142.14,142.2887,142.0805,142.2292,80590.0
2018-10-22 15:30:00,143.47,143.8,143.37,143.58,122665.0,142.1995,142.5265,142.1004,142.3085,122665.0
2018-10-22 15:40:00,143.56,143.59,143.11,143.21,142609.0,142.2887,142.3184,141.8427,141.9418,142609.0
2018-10-22 15:50:00,143.18,143.28,142.88,142.95,145492.0,141.912,142.0111,141.6147,141.6841,145492.0
2018-10-23 09:30:00,139.32,140.15,138.77,139.87,293477.0,138.0862,138.9089,137.5411,138.6313,293477.0
2018-10-23 09:40:00,139.73,140.06,138.94,139.79,202390.0,138.4926,138.8197,137.7096,138.5521,202390.0
2018-10-23 09:50:00,139.64,139.64,138.9,139.14,157680.0,138.4034,138.4034,137.6699,137.9078,157680.0
2018-10-23 10:00:00,139.02,139.26,137.78,138.15,311454.0,137.7889,138.0267,136.5599,136.9266,311454.0
2018-10-23 10:10:00,138.05,138.65,137.92,138.43,195503.0,136.8275,137.4222,136.6986,137.2041,195503.0
2018-10-23 10:20:00,138.41,138.74,138.0,138.39,147731.0,137.1843,137.5114,136.7779,137.1645,147731.0
2018-10-23 10:30:00,138.35,138.73,138.31,138.63,120457.0,137.1248,137.5014,137.0852,137.4023,120457.0
2018-10-23 10:40:00,138.69,139.27,138.27,139.12,91012.0,137.4618,138.0367,137.0455,137.888,91012.0
2018-10-23 10:50:00,139.12,139.38,138.58,138.7,70856.0,137.888,138.1457,137.3528,137.4717,70856.0
2018-10-23 11:00:00,138.65,138.73,138.22,138.58,70631.0,137.4222,137.5014,136.996,137.3528,70631.0
2018-10-23 11:10:00,138.61,139.27,138.61,139.19,95157.0,137.3825,138.0367,137.3825,137.9574,95157.0
2018-10-23 11:20:00,139.23,139.9,139.14,139.77,84297.0,137.997,138.6611,137.9078,138.5322,84297.0
2018-10-23 11:30:00,139.84,139.85,139.21,139.21,76094.0,138.6016,138.6115,137.9772,137.9772,76094.0
2018-10-23 11:40:00,139.24,139.45,139.05,139.19,78832.0,138.0069,138.2151,137.8186,137.9574,78832.0
2018-10-23 11:50:00,139.21,139.32,138.77,138.91,69800.0,137.9772,138.0862,137.5411,137.6798,69800.0
2018-10-23 12:00:00,138.94,139.7,138.85,139.67,53606.0,137.7096,138.4629,137.6204,138.4331,53606.0
2018-10-23 12:10:00,139.69,139.91,139.5,139.85,40654.0,138.4529,138.671,138.2646,138.6115,40654.0
2018-10-23 12:20:00,139.87,140.43,139.76,140.4,107237.0,138.6313,139.1864,138.5223,139.1567,107237.0
2018-10-23 12:30:00,140.42,141.13,140.33,141.13,125672.0,139.1765,139.8802,139.0873,139.8802,125672.0
2018-10-23 12:40:00,141.1,141.83,141.09,141.46,110042.0,139.8505,140.574,139.8405,140.2073,110042.0
2018-10-23 12:50:00,141.46,141.65,141.19,141.37,150265.0,140.2073,140.3956,139.9397,140.1181,150265.0
2018-10-23 13:00:00,141.27,141.97,141.23,141.83,65074.0,140.0189,140.7128,139.9793,140.574,65074.0
2018-10-23 13:10:00,141.83,141.83,141.2,141.36,59985.0,140.574,140.574,139.9496,140.1082,59985.0
2018-10-23 13:20:00,141.32,141.64,141.17,141.26,129075.0,140.0685,140.3857,139.9198,140.009,129075.0
2018-10-23 13:30:00,141.25,141.81,141.17,141.33,90329.0,139.9991,140.5542,139.9198,140.0784,90329.0
2018-10-23 13:40:00,141.35,141.39,140.4,140.57,69469.0,140.0982,140.1379,139.1567,139.3251,69469.0
2018-10-23 13:50:00,140.59,141.03,140.3,140.46,65739.0,139.345,139.7811,139.0575,139.2161,65739.0
2018-10-23 14:00:00,140.53,140.79,140.38,140.7,76864.0,139.2855,139.5432,139.1368,139.454,76864.0
2018-10-23 14:10:00,140.73,141.94,140.61,141.89,61403.0,139.4837,140.683,139.3648,140.6335,61403.0
2018-10-23 14:20:00,141.88,141.89,141.44,141.47,65731.0,140.6235,140.6335,140.1874,140.2172,65731.0
2018-10-23 14:30:00,141.51,141.71,141.4,141.44,109648.0,140.2568,140.4551,140.1478,140.1874,109648.0
2018-10-23 14:40:00,141.44,141.59,141.12,141.3,61912.0,140.1874,140.3361,139.8703,140.0487,61912.0
2018-10-23 14:50:00,141.25,141.51,141.17,141.45,81780.0,139.9991,140.2568,139.9198,140.1974,81780.0
2018-10-23 15:00:00,141.4,141.87,141.36,141.52,138609.0,140.1478,140.6136,140.1082,140.2667,138609.0
2018-10-23 15:10:00,141.51,141.6,141.32,141.44,75734.0,140.2568,140.346,140.0685,140.1874,75734.0
2018-10-23 15:20:00,141.4,141.65,141.37,141.44,142551.0,140.1478,140.3956,140.1181,140.1874,142551.0
2018-10-23 15:30:00,141.45,141.54,140.99,141.02,189359.0,140.1974,140.2866,139.7414,139.7712,189359.0
2018-10-23 15:40:00,141.04,141.35,140.99,141.31,189474.0,139.791,140.0982,139.7414,140.0586,189474.0
2018-10-23 15:50:00,141.3,141.38,140.5,140.66,576017.0,140.0487,140.128,139.2558,139.4144,576017.0
2018-10-24 09:30:00,141.23,141.44,139.71,140.72,194920.0,139.9793,140.1874,138.4728,139.4738,194920.0
2018-10-24 09:40:00,140.7,141.5,140.26,140.26,90476.0,139.454,140.2469,139.0179,139.0179,90476.0
2018-10-24 09:50:00,140.3,140.64,139.75,139.83,136307.0,139.0575,139.3945,138.5124,138.5917,136307.0
2018-10-24 10:00:00,139.81,140.42,139.37,140.2,173139.0,138.5719,139.1765,138.1358,138.9584,173139.0
2018-10-24 10:10:00,140.22,140.33,139.34,139.84,152643.0,138.9782,139.0873,138.106,138.6016,152643.0
2018-10-24 10:20:00,139.77,140.06,139.46,139.71,69031.0,138.5322,138.8197,138.225,138.4728,69031.0
2018-10-24 10:30:00,139.65,140.15,139.51,139.66,62614.0,138.4133,138.9089,138.2745,138.4232,62614.0
2018-10-24 10:40:00,139.68,140.22,139.67,140.16,61532.0,138.443,138.9782,138.4331,138.9188,61532.0
2018-10-24 10:50:00,140.19,140.21,139.65,139.65,49367.0,138.9485,138.9683,138.4133,138.4133,49367.0
2018-10-24 11:00:00,139.72,139.77,138.54,138.59,89235.0,138.4827,138.5322,137.3131,137.3627,89235.0
2018-10-24 11:10:00,138.57,139.06,138.56,138.6,65401.0,137.3429,137.8285,137.3329,137.3726,65401.0
2018-10-24 11:20:00,138.57,138.84,138.03,138.08,113447.0,137.3429,137.6105,136.8076,136.8572,113447.0
2018-10-24 11:30:00,138.06,138.08,137.41,137.7,218454.0,136.8374,136.8572,136.1931,136.4806,218454.0
2018-10-24 11:40:00,137.69,138.08,137.55,137.79,131715.0,136.4707,136.8572,136.3319,136.5698,131715.0
2018-10-24 11:50:00,137.79,138.64,137.52,138.46,88828.0,136.5698,137.4122,136.3022,137.2338,88828.0
2018-10-24 12:00:00,138.43,138.59,137.96,138.02,58160.0,137.2041,137.3627,136.7383,136.7977,58160.0
2018-10-24 12:10:00,138.05,138.59,138.03,138.38,39392.0,136.8275,137.3627,136.8076,137.1545,39392.0
2018-10-24 12:20:00,138.38,138.38,137.9,137.93,47841.0,137.1545,137.1545,136.6788,136.7085,47841.0
2018-10-24 12:30:00,137.94,138.01,137.56,137.6,56502.0,136.7184,136.7878,136.3418,136.3814,56502.0
2018-10-24 12:40:00,137.61,137.62,137.24,137.4,65034.0,136.3914,136.4013,136.0246,136.1832,65034.0
2018-10-24 12:50:00,137.42,137.45,137.22,137.37,79544.0,136.203,136.2328,136.0048,136.1535,79544.0
2018-10-24 13:00:00,137.35,137.4,136.28,136.36,160436.0,136.1337,136.1832,135.0731,135.1524,160436.0
2018-10-24 13:10:00,136.37,136.98,136.17,136.87,157699.0,135.1623,135.7669,134.9641,135.6579,157699.0
2018-10-24 13:20:00,136.91,137.17,136.39,136.55,89052.0,135.6976,135.9553,135.1822,135.3407,89052.0
2018-10-24 13:30:00,136.58,136.93,136.19,136.52,55135.0,135.3705,135.7174,134.9839,135.311,55135.0
2018-10-24 13:40:00,136.53,137.23,136.53,136.96,117205.0,135.3209,136.0147,135.3209,135.7471,117205.0
2018-10-24 13:50:00,136.94,137.19,136.4,136.55,71046.0,135.7273,135.9751,135.1921,135.3407,71046.0
2018-10-24 14:00:00,136.5,136.59,135.7,135.85,132045.0,135.2912,135.3804,134.4983,134.6469,132045.0
2018-10-24 14:10:00,135.87,136.29,135.83,136.29,114318.0,134.6668,135.0831,134.6271,135.0831,114318.0
2018-10-24 14:20:00,136.22,136.86,136.03,136.69,66826.0,135.0137,135.648,134.8254,135.4795,66826.0
2018-10-24 14:30:00,136.72,136.78,136.26,136.35,76572.0,135.5092,135.5687,135.0533,135.1425,76572.0
2018-10-24 14:40:00,136.32,136.67,135.83,135.97,90885.0,135.1128,135.4597,134.6271,134.7659,90885.0
2018-10-24 14:50:00,135.97,136.38,135.86,136.22,85539.0,134.7659,135.1723,134.6569,135.0137,85539.0
2018-10-24 15:00:00,136.21,136.21,135.39,135.7,155450.0,135.0038,135.0038,134.191,134.4983,155450.0
2018-10-24 15:10:00,135.7,135.72,135.27,135.33,145020.0,134.4983,134.5181,134.0721,134.1316,145020.0
2018-10-24 15:20:00,135.33,135.66,134.74,134.74,456836.0,134.1316,134.4586,133.5468,133.5468,456836.0
2018-10-24 15:30:00,134.75,135.0,134.29,134.64,367034.0,133.5567,133.8045,133.1008,133.4477,367034.0
2018-10-24 15:40:00,134.62,134.79,133.89,133.91,439251.0,133.4278,133.5963,132.7043,132.7241,439251.0
2018-10-24 15:50:00,133.91,134.14,133.0,133.3,609507.0,132.7241,132.9521,131.8222,132.1195,609507.0
2018-10-25 09:30:00,133.69,136.74,133.67,135.73,444304.0,132.5061,135.5291,132.4863,134.528,444304.0
2018-10-25 09:40:00,135.69,136.85,135.1,136.82,226502.0,134.4884,135.6381,133.9036,135.6084,226502.0
2018-10-25 09:50:00,136.81,137.97,136.66,137.87,403739.0,135.5984,136.7482,135.4498,136.6491,403739.0
2018-10-25 10:00:00,137.81,138.64,137.55,137.94,291289.0,136.5896,137.4122,136.3319,136.7184,291289.0
2018-10-25 10:10:00,137.94,138.14,137.4,137.46,346075.0,136.7184,136.9167,136.1832,136.2427,346075.0
2018-10-25 10:20:00,137.51,139.13,137.5,139.12,169146.0,136.2922,137.8979,136.2823,137.888,169146.0
2018-10-25 10:30:00,139.14,139.54,138.94,139.13,220739.0,137.9078,138.3043,137.7096,137.8979,220739.0
2018-10-25 10:40:00,139.12,139.75,138.95,139.26,172235.0,137.888,138.5124,137.7195,138.0267,172235.0
2018-10-25 10:50:00,139.31,139.56,138.69,138.79,125219.0,138.0763,138.3241,137.4618,137.5609,125219.0
2018-10-25 11:00:00,138.77,139.51,138.6,139.36,106651.0,137.5411,138.2745,137.3726,138.1259,106651.0
2018-10-25 11:10:00,139.34,139.63,138.9,139.44,87823.0,138.106,138.3935,137.6699,138.2052,87823.0
2018-10-25 11:20:00,139.47,139.88,139.42,139.71,66247.0,138.2349,138.6413,138.1853,138.4728,66247.0
2018-10-25 11:30:00,139.79,140.87,139.7,140.61,256283.0,138.5521,139.6225,138.4629,139.3648,256283.0
2018-10-25 11:40:00,140.58,140.85,140.32,140.63,179867.0,139.3351,139.6027,139.0774,139.3846,179867.0
2018-10-25 11:50:00,140.67,141.07,140.59,140.76,154161.0,139.4243,139.8207,139.345,139.5135,154161.0
2018-10-25 12:00:00,140.77,140.84,140.13,140.8,155877.0,139.5234,139.5928,138.889,139.5531,155877.0
2018-10-25 12:10:00,140.8,140.96,140.24,140.51,247968.0,139.5531,139.7117,138.9981,139.2657,247968.0
2018-10-25 12:20:00,140.5,141.16,140.42,140.55,99690.0,139.2558,139.9099,139.1765,139.3053,99690.0
2018-10-25 12:30:00,140.53,140.91,140.49,140.7,57902.0,139.2855,139.6621,139.2459,139.454,57902.0
2018-10-25 12:40:00,140.74,140.85,140.46,140.54,112936.0,139.4936,139.6027,139.2161,139.2954,112936.0
2018-10-25 12:50:00,140.5,140.8,140.46,140.6,112565.0,139.2558,139.5531,139.2161,139.3549,112565.0
2018-10-25 13:00:00,140.61,140.73,139.7,139.96,88093.0,139.3648,139.4837,138.4629,138.7206,88093.0
2018-10-25 13:10:00,140.0,140.27,139.93,140.07,75523.0,138.7602,139.0278,138.6908,138.8296,75523.0
2018-10-25 13:20:00,140.06,140.26,139.97,140.11,68347.0,138.8197,139.0179,138.7305,138.8692,68347.0
2018-10-25 13:30:00,140.12,140.4,139.78,140.26,66997.0,138.8791,139.1567,138.5421,139.0179,66997.0
2018-10-25 13:40:00,140.26,140.4,140.15,140.33,28503.0,139.0179,139.1567,138.9089,139.0873,28503.0
2018-10-25 13:50:00,140.36,140.61,140.1,140.2,39444.0,139.117,139.3648,138.8593,138.9584,39444.0
2018-10-25 14:00:00,140.26,140.63,140.02,140.61,58975.0,139.0179,139.3846,138.78,139.3648,58975.0
2018-10-25 14:10:00,140.64,140.93,140.48,140.56,63322.0,139.3945,139.682,139.2359,139.3152,63322.0
2018-10-25 14:20:00,140.56,140.77,140.41,140.6,83824.0,139.3152,139.5234,139.1666,139.3549,83824.0
2018-10-25 14:30:00,140.61,141.06,140.57,141.06,90812.0,139.3648,139.8108,139.3251,139.8108,90812.0
2018-10-25 14:40:00,141.07,141.4,140.98,141.27,141632.0,139.8207,140.1478,139.7315,140.0189,141632.0
2018-10-25 14:50:00,141.3,141.69,141.09,141.14,134193.0,140.0487,140.4352,139.8405,139.8901,134193.0
2018-10-25 15:00:00,141.14,141.37,140.96,141.17,91504.0,139.8901,140.1181,139.7117,139.9198,91504.0
2018-10-25 15:10:00,141.14,141.51,141.11,141.33,98972.0,139.8901,140.2568,139.8604,140.0784,98972.0
2018-10-25 15:20:00,141.33,141.33,140.68,140.93,108754.0,140.0784,140.0784,139.4342,139.682,108754.0
2018-10-25 15:30:00,140.95,141.14,140.45,140.53,95309.0,139.7018,139.8901,139.2062,139.2855,95309.0
2018-10-25 15:40:00,140.53,140.69,140.16,140.66,145519.0,139.2855,139.4441,138.9188,139.4144,145519.0
2018-10-25 15:50:00,140.61,140.92,140.05,140.81,402864.0,139.3648,139.672,138.8098,139.563,402864.0
2018-10-26 09:30:00,135.75,137.24,135.25,137.01,351855.0,134.5478,136.0246,134.0523,135.7967,351855.0
2018-10-26 09:40:00,137.2,138.11,137.0,138.0,179716.0,135.985,136.8869,135.7868,136.7779,179716.0
2018-10-26 09:50:00,137.91,137.91,136.96,137.16,139789.0,136.6887,136.6887,135.7471,135.9453,139789.0
2018-10-26 10:00:00,137.09,137.09,135.5,135.59,128312.0,135.876,135.876,134.3,134.3893,128312.0
2018-10-26 10:10:00,135.58,136.03,135.25,135.79,144457.0,134.3793,134.8254,134.0523,134.5875,144457.0
2018-10-26 10:20:00,135.77,136.22,135.34,135.42,117586.0,134.5677,135.0137,134.1415,134.2208,117586.0
2018-10-26 10:30:00,135.42,135.42,134.28,134.49,215961.0,134.2208,134.2208,133.0909,133.299,215961.0
2018-10-26 10:40:00,134.5,134.66,133.67,133.99,244237.0,133.3089,133.4675,132.4863,132.8034,244237.0
2018-10-26 10:50:00,133.94,134.15,132.86,132.94,251977.0,132.7539,132.962,131.6834,131.7627,251977.0
2018-10-26 11:00:00,132.89,133.39,132.61,133.11,257200.0,131.7132,132.2087,131.4356,131.9312,257200.0
2018-10-26 11:10:00,133.09,133.75,132.75,133.75,128445.0,131.9114,132.5655,131.5744,132.5655,128445.0
2018-10-26 11:20:00,133.81,134.64,133.55,134.42,148420.0,132.625,133.4477,132.3673,133.2296,148420.0
2018-10-26 11:30:00,134.43,135.15,134.37,134.9,106860.0,133.2395,133.9531,133.1801,133.7054,106860.0
2018-10-26 11:40:00,134.95,135.73,134.93,135.43,146230.0,133.7549,134.528,133.7351,134.2307,146230.0
2018-10-26 11:50:00,135.55,136.0,135.38,135.6,78570.0,134.3496,134.7956,134.1811,134.3992,78570.0
2018-10-26 12:00:00,135.59,136.6,135.59,136.56,73901.0,134.3893,135.3903,134.3893,135.3507,73901.0
2018-10-26 12:10:00,136.53,136.75,136.08,136.63,81658.0,135.3209,135.539,134.8749,135.42,81658.0
2018-10-26 12:20:00,136.62,136.96,136.42,136.68,60458.0,135.4101,135.7471,135.2119,135.4696,60458.0
2018-10-26 12:30:00,136.69,137.28,136.56,136.98,53066.0,135.4795,136.0643,135.3507,135.7669,53066.0
2018-10-26 12:40:00,136.96,138.2,136.8,137.95,117141.0,135.7471,136.9761,135.5885,136.7284,117141.0
2018-10-26 12:50:00,137.94,138.24,137.45,137.56,77199.0,136.7184,137.0158,136.2328,136.3418,77199.0
2018-10-26 13:00:00,137.53,138.68,137.49,138.46,147869.0,136.3121,137.4519,136.2724,137.2338,147869.0
2018-10-26 13:10:00,138.44,139.21,138.26,138.61,116257.0,137.214,137.9772,137.0356,137.3825,116257.0
2018-10-26 13:20:00,138.5,138.56,137.56,137.83,78391.0,137.2735,137.3329,136.3418,136.6094,78391.0
2018-10-26 13:30:00,137.72,137.8,136.6,136.87,65986.0,136.5004,136.5797,135.3903,135.6579,65986.0
2018-10-26 13:40:00,136.87,137.55,136.87,137.34,36241.0,135.6579,136.3319,135.6579,136.1238,36241.0
2018-10-26 13:50:00,137.22,137.72,137.1,137.33,30237.0,136.0048,136.5004,135.8859,136.1138,30237.0
2018-10-26 14:00:00,137.24,137.46,136.14,136.39,61978.0,136.0246,136.2427,134.9344,135.1822,61978.0
2018-10-26 14:10:00,136.38,136.62,135.83,136.01,104724.0,135.1723,135.4101,134.6271,134.8055,104724.0
2018-10-26 14:20:00,136.04,136.96,135.87,136.72,92248.0,134.8353,135.7471,134.6668,135.5092,92248.0
2018-10-26 14:30:00,136.74,136.9,136.32,136.32,202434.0,135.5291,135.6876,135.1128,135.1128,202434.0
2018-10-26 14:40:00,136.35,136.6,135.83,135.86,81786.0,135.1425,135.3903,134.6271,134.6569,81786.0
2018-10-26 14:50:00,135.88,136.0,135.55,135.79,95563.0,134.6767,134.7956,134.3496,134.5875,95563.0
2018-10-26 15:00:00,135.78,135.87,135.29,135.68,123118.0,134.5776,134.6668,134.0919,134.4785,123118.0
2018-10-26 15:10:00,135.75,135.79,135.26,135.46,155928.0,134.5478,134.5875,134.0622,134.2604,155928.0
2018-10-26 15:20:00,135.48,136.0,135.24,135.25,205167.0,134.2802,134.7956,134.0423,134.0523,205167.0
2018-10-26 15:30:00,135.23,135.66,134.62,135.43,203799.0,134.0324,134.4586,133.4278,134.2307,203799.0
2018-10-26 15:40:00,135.38,135.9,134.76,135.67,148550.0,134.1811,134.6965,133.5666,134.4685,148550.0
2018-10-26 15:50:00,135.72,136.28,135.1,135.44,339569.0,134.5181,135.0731,133.9036,134.2406,339569.0
2018-10-29 09:30:00,138.1,139.55,137.94,138.75,193765.0,136.877,138.3142,136.7184,137.5213,193765.0
2018-10-29 09:40:00,138.65,139.0,137.5,138.39,121143.0,137.4222,137.7691,136.2823,137.1645,121143.0
2018-10-29 09:50:00,138.27,138.67,138.0,138.07,166920.0,137.0455,137.442,136.7779,136.8473,166920.0
2018-10-29 10:00:00,138.02,139.1,138.01,138.81,100685.0,136.7977,137.8682,136.7878,137.5807,100685.0
2018-10-29 10:10:00,138.72,138.9,138.0,138.64,86058.0,137.4915,137.6699,136.7779,137.4122,86058.0
2018-10-29 10:20:00,138.63,138.89,138.5,138.5,103134.0,137.4023,137.66,137.2735,137.2735,103134.0
2018-10-29 10:30:00,138.51,138.52,137.65,137.76,76686.0,137.2834,137.2933,136.431,136.54,76686.0
2018-10-29 10:40:00,137.71,138.19,137.58,137.89,91952.0,136.4905,136.9662,136.3616,136.6689,91952.0
2018-10-29 10:50:00,137.83,138.39,137.81,137.94,138612.0,136.6094,137.1645,136.5896,136.7184,138612.0
2018-10-29 11:00:00,137.99,138.34,137.54,137.59,49332.0,136.768,137.1149,136.322,136.3715,49332.0
2018-10-29 11:10:00,137.59,137.65,136.81,136.92,53122.0,136.3715,136.431,135.5984,135.7075,53122.0
2018-10-29 11:20:00,136.93,137.14,136.74,137.05,46912.0,135.7174,135.9255,135.5291,135.8363,46912.0
2018-10-29 11:30:00,137.05,137.14,136.65,137.08,46563.0,135.8363,135.9255,135.4399,135.8661,46563.0
2018-10-29 11:40:00,137.14,137.58,137.01,137.39,44548.0,135.9255,136.3616,135.7967,136.1733,44548.0
2018-10-29 11:50:00,137.37,137.41,136.67,136.69,62635.0,136.1535,136.1931,135.4597,135.4795,62635.0
2018-10-29 12:00:00,136.72,136.85,135.47,135.47,238982.0,135.5092,135.6381,134.2703,134.2703,238982.0
2018-10-29 12:10:00,135.51,136.04,135.46,135.53,225240.0,134.31,134.8353,134.2604,134.3298,225240.0
2018-10-29 12:20:00,135.53,135.74,134.59,134.86,152041.0,134.3298,134.5379,133.3981,133.6657,152041.0
2018-10-29 12:30:00,134.86,135.64,134.6,135.42,87876.0,133.6657,134.4388,133.408,134.2208,87876.0
2018-10-29 12:40:00,135.4,135.81,135.38,135.53,108552.0,134.2009,134.6073,134.1811,134.3298,108552.0
2018-10-29 12:50:00,135.52,135.67,135.03,135.29,69484.0,134.3199,134.4685,133.8342,134.0919,69484.0
2018-10-29 13:00:00,135.24,136.0,135.24,136.0,60797.0,134.0423,134.7956,134.0423,134.7956,60797.0
2018-10-29 13:10:00,136.0,136.02,135.52,135.61,49051.0,134.7956,134.8154,134.3199,134.4091,49051.0
2018-10-29 13:20:00,135.58,135.86,135.41,135.55,40288.0,134.3793,134.6569,134.2108,134.3496,40288.0
2018-10-29 13:30:00,135.51,136.04,135.49,135.73,63572.0,134.31,134.8353,134.2901,134.528,63572.0
2018-10-29 13:40:00,135.73,136.09,135.48,135.83,56335.0,134.528,134.8848,134.2802,134.6271,56335.0
2018-10-29 13:50:00,135.8,136.1,135.54,135.54,53486.0,134.5974,134.8947,134.3397,134.3397,53486.0
2018-10-29 14:00:00,135.61,135.7,135.19,135.29,41768.0,134.4091,134.4983,133.9928,134.0919,41768.0
2018-10-29 14:10:00,135.28,135.28,134.32,134.42,169676.0,134.082,134.082,133.1305,133.2296,169676.0
2018-10-29 14:20:00,134.44,134.56,133.88,133.95,180970.0,133.2494,133.3684,132.6944,132.7638,180970.0
2018-10-29 14:30:00,133.95,134.1,133.37,133.49,155106.0,132.7638,132.9124,132.1889,132.3078,155106.0
2018-10-29 14:40:00,133.51,133.91,133.2,133.36,207287.0,132.3277,132.7241,132.0204,132.179,207287.0
2018-10-29 14:50:00,133.34,133.44,132.95,133.21,359423.0,132.1592,132.2583,131.7726,132.0303,359423.0
2018-10-29 15:00:00,133.23,133.27,132.04,132.16,179020.0,132.0501,132.0898,130.8707,130.9896,179020.0
2018-10-29 15:10:00,132.17,132.25,130.41,131.04,445650.0,130.9995,131.0788,129.2551,129.8795,445650.0
2018-10-29 15:20:00,131.05,131.35,130.47,130.74,364517.0,129.8895,130.1868,129.3146,129.5822,364517.0
2018-10-29 15:30:00,130.74,130.93,129.53,129.7,507276.0,129.5822,129.7705,128.3829,128.5514,507276.0
2018-10-29 15:40:00,129.71,130.17,128.53,129.97,746406.0,128.5613,129.0172,127.3918,128.819,746406.0
2018-10-29 15:50:00,130.0,131.31,129.94,130.99,693719.0,128.8488,130.1472,128.7893,129.83,693719.0
2018-10-30 09:30:00,130.44,130.55,129.01,129.43,541714.0,129.2849,129.3939,127.8675,128.2838,541714.0
2018-10-30 09:40:00,129.52,130.66,129.26,130.06,245882.0,128.373,129.5029,128.1153,128.9082,245882.0
2018-10-30 09:50:00,130.03,132.99,130.02,132.2,237363.0,128.8785,131.8123,128.8686,131.0293,237363.0
2018-10-30 10:00:00,132.21,132.41,131.37,131.37,251011.0,131.0392,131.2374,130.2066,130.2066,251011.0
2018-10-30 10:10:00,131.46,131.71,130.52,130.86,221358.0,130.2958,130.5436,129.3641,129.7011,221358.0
2018-10-30 10:20:00,130.87,131.54,129.86,130.25,338519.0,129.711,130.3751,128.71,129.0965,338519.0
2018-10-30 10:30:00,130.33,131.32,129.26,129.45,247588.0,129.1758,130.1571,128.1153,128.3036,247588.0
2018-10-30 10:40:00,129.49,129.5,128.03,129.24,300850.0,128.3433,128.3532,126.8962,128.0955,300850.0
2018-10-30 10:50:00,129.25,129.54,128.85,129.34,268697.0,128.1054,128.3928,127.7089,128.1946,268697.0
2018-10-30 11:00:00,129.35,130.48,128.98,130.18,340889.0,128.2045,129.3245,127.8378,129.0272,340889.0
2018-10-30 11:10:00,130.18,130.36,129.38,130.3,145869.0,129.0272,129.2056,128.2342,129.1461,145869.0
2018-10-30 11:20:00,130.27,130.52,129.74,130.25,237406.0,129.1164,129.3641,128.5911,129.0965,237406.0
2018-10-30 11:30:00,130.25,130.89,130.15,130.65,259927.0,129.0965,129.7309,128.9974,129.493,259927.0
2018-10-30 11:40:00,130.65,131.94,130.24,131.78,276497.0,129.493,130.7716,129.0866,130.613,276497.0
2018-10-30 11:50:00,131.83,131.88,131.17,131.42,147566.0,130.6625,130.7121,130.0084,130.2562,147566.0
2018-10-30 12:00:00,131.44,132.24,131.37,131.95,177793.0,130.276,131.0689,130.2066,130.7815,177793.0
2018-10-30 12:10:00,131.99,132.29,131.78,132.2,248341.0,130.8211,131.1185,130.613,131.0293,248341.0
2018-10-30 12:20:00,132.21,132.78,132.0,132.51,102835.0,131.0392,131.6041,130.831,131.3365,102835.0
2018-10-30 12:30:00,132.5,132.63,132.01,132.5,150237.0,131.3266,131.4555,130.841,131.3266,150237.0
2018-10-30 12:40:00,132.48,132.77,132.12,132.53,57276.0,131.3068,131.5942,130.95,131.3563,57276.0
2018-10-30 12:50:00,132.53,132.53,131.45,131.61,101298.0,131.3563,131.3563,130.2859,130.4445,101298.0
2018-10-30 13:00:00,131.54,131.66,131.32,131.48,68407.0,130.3751,130.4941,130.1571,130.3156,68407.0
2018-10-30 13:10:00,131.42,131.45,130.46,131.1,124758.0,130.2562,130.2859,129.3047,129.939,124758.0
2018-10-30 13:20:00,131.1,131.15,129.86,129.98,187717.0,129.939,129.9886,128.71,128.8289,187717.0
2018-10-30 13:30:00,129.91,130.06,128.93,129.7,168842.0,128.7596,128.9082,127.7882,128.5514,168842.0
2018-10-30 13:40:00,129.66,130.26,129.66,130.14,145950.0,128.5118,129.1065,128.5118,128.9875,145950.0
2018-10-30 13:50:00,130.07,130.16,129.51,130.04,121435.0,128.9181,129.0073,128.3631,128.8884,121435.0
2018-10-30 14:00:00,130.06,130.35,129.53,129.72,104253.0,128.9082,129.1957,128.3829,128.5712,104253.0
2018-10-30 14:10:00,129.71,130.26,129.64,130.0,157976.0,128.5613,129.1065,128.4919,128.8488,157976.0
2018-10-30 14:20:00,130.03,130.52,129.97,130.05,177885.0,128.8785,129.3641,128.819,128.8983,177885.0
2018-10-30 14:30:00,130.12,130.38,129.75,129.98,129717.0,128.9677,129.2254,128.601,128.8289,129717.0
2018-10-30 14:40:00,130.02,130.2,129.82,130.2,105671.0,128.8686,129.047,128.6703,129.047,105671.0
2018-10-30 14:50:00,130.19,131.43,130.13,131.27,119612.0,129.0371,130.2661,128.9776,130.1075,119612.0
2018-10-30 15:00:00,131.31,131.34,130.71,131.23,170215.0,130.1472,130.1769,129.5525,130.0679,170215.0
2018-10-30 15:10:00,131.21,131.75,130.99,131.19,129975.0,130.048,130.5833,129.83,130.0282,129975.0
2018-10-30 15:20:00,131.18,131.69,130.83,131.44,189525.0,130.0183,130.5238,129.6714,130.276,189525.0
2018-10-30 15:30:00,131.47,131.75,131.23,131.31,165736.0,130.3057,130.5833,130.0679,130.1472,165736.0
2018-10-30 15:40:00,131.33,131.88,131.31,131.78,159620.0,130.167,130.7121,130.1472,130.613,159620.0
2018-10-30 15:50:00,131.77,132.35,131.76,132.19,366264.0,130.6031,131.1779,130.5932,131.0194,366264.0
2018-10-31 09:30:00,134.92,136.18,134.89,135.81,226451.0,133.7252,134.974,133.6954,134.6073,226451.0
2018-10-31 09:40:00,135.73,137.09,135.48,136.58,210689.0,134.528,135.876,134.2802,135.3705,210689.0
2018-10-31 09:50:00,136.5,137.31,136.5,137.0,166727.0,135.2912,136.094,135.2912,135.7868,166727.0
2018-10-31 10:00:00,137.0,137.44,136.72,136.9,137181.0,135.7868,136.2229,135.5092,135.6876,137181.0
2018-10-31 10:10:00,136.85,137.25,136.53,137.25,216646.0,135.6381,136.0345,135.3209,136.0345,216646.0
2018-10-31 10:20:00,137.24,138.31,137.16,137.85,254616.0,136.0246,137.0852,135.9453,136.6292,254616.0
2018-10-31 10:30:00,137.92,138.63,137.92,138.5,193153.0,136.6986,137.4023,136.6986,137.2735,193153.0
2018-10-31 10:40:00,138.49,138.54,137.48,137.57,160418.0,137.2636,137.3131,136.2625,136.3517,160418.0
2018-10-31 10:50:00,137.6,137.75,137.09,137.12,80280.0,136.3814,136.5301,135.876,135.9057,80280.0
2018-10-31 11:00:00,137.16,137.4,136.57,136.74,78141.0,135.9453,136.1832,135.3606,135.5291,78141.0
2018-10-31 11:10:00,136.83,136.91,136.28,136.47,63797.0,135.6183,135.6976,135.0731,135.2615,63797.0
2018-10-31 11:20:00,136.42,137.83,136.42,137.53,65939.0,135.2119,136.6094,135.2119,136.3121,65939.0
2018-10-31 11:30:00,137.54,137.61,136.46,136.78,83095.0,136.322,136.3914,135.2515,135.5687,83095.0
2018-10-31 11:40:00,136.78,136.83,135.9,135.9,80905.0,135.5687,135.6183,134.6965,134.6965,80905.0
2018-10-31 11:50:00,135.84,136.14,135.52,135.99,67744.0,134.637,134.9344,134.3199,134.7857,67744.0
2018-10-31 12:00:00,135.96,136.14,134.77,134.89,133497.0,134.756,134.9344,133.5765,133.6954,133497.0
2018-10-31 12:10:00,134.89,135.66,134.82,135.52,87650.0,133.6954,134.4586,133.6261,134.3199,87650.0
2018-10-31 12:20:00,135.53,135.89,135.34,135.47,156179.0,134.3298,134.6866,134.1415,134.2703,156179.0
2018-10-31 12:30:00,135.49,136.2,135.42,136.15,116057.0,134.2901,134.9938,134.2208,134.9443,116057.0
2018-10-31 12:40:00,136.18,136.27,135.88,136.15,67850.0,134.974,135.0632,134.6767,134.9443,67850.0
2018-10-31 12:50:00,136.15,136.54,136.0,136.37,52879.0,134.9443,135.3308,134.7956,135.1623,52879.0
2018-10-31 13:00:00,136.37,137.03,136.36,136.85,85060.0,135.1623,135.8165,135.1524,135.6381,85060.0
2018-10-31 13:10:00,136.86,137.6,136.81,137.51,106835.0,135.648,136.3814,135.5984,136.2922,106835.0
2018-10-31 13:20:00,137.55,137.8,137.2,137.3,60458.0,136.3319,136.5797,135.985,136.0841,60458.0
2018-10-31 13:30:00,137.37,137.54,137.17,137.5,78224.0,136.1535,136.322,135.9553,136.2823,78224.0
2018-10-31 13:40:00,137.5,138.18,137.38,137.76,88641.0,136.2823,136.9563,136.1634,136.54,88641.0
2018-10-31 13:50:00,137.77,137.92,137.55,137.69,57050.0,136.5499,136.6986,136.3319,136.4707,57050.0
2018-10-31 14:00:00,137.69,138.21,137.49,137.98,80007.0,136.4707,136.986,136.2724,136.7581,80007.0
2018-10-31 14:10:00,138.02,138.25,137.85,138.15,60593.0,136.7977,137.0257,136.6292,136.9266,60593.0
2018-10-31 14:20:00,138.12,138.21,137.77,138.03,44679.0,136.8968,136.986,136.5499,136.8076,44679.0
2018-10-31 14:30:00,138.03,138.12,137.65,137.71,56399.0,136.8076,136.8968,136.431,136.4905,56399.0
2018-10-31 14:40:00,137.74,138.2,137.74,137.8,58292.0,136.5202,136.9761,136.5202,136.5797,58292.0
2018-10-31 14:50:00,137.8,138.3,137.72,138.26,82150.0,136.5797,137.0753,136.5004,137.0356,82150.0
2018-10-31 15:00:00,138.24,138.71,138.15,138.22,137192.0,137.0158,137.4816,136.9266,136.996,137192.0
2018-10-31 15:10:00,138.17,138.46,138.02,138.03,72772.0,136.9464,137.2338,136.7977,136.8076,72772.0
2018-10-31 15:20:00,138.06,138.08,137.57,137.96,91641.0,136.8374,136.8572,136.3517,136.7383,91641.0
2018-10-31 15:30:00,137.94,138.08,137.47,137.53,135575.0,136.7184,136.8572,136.2526,136.3121,135575.0
2018-10-31 15:40:00,137.54,137.84,137.14,137.36,169987.0,136.322,136.6193,135.9255,136.1436,169987.0
2018-10-31 15:50:00,137.37,137.76,137.16,137.25,340123.0,136.1535,136.54,135.9453,136.0345,340123.0
2018-11-01 09:30:00,138.4,139.23,138.13,138.8,289843.0,137.1744,137.997,136.9068,137.5708,289843.0
2018-11-01 09:40:00,138.8,139.0,137.47,137.57,177636.0,137.5708,137.7691,136.2526,136.3517,177636.0
2018-11-01 09:50:00,137.5,138.66,137.3,137.51,133272.0,136.2823,137.4321,136.0841,136.2922,133272.0
2018-11-01 10:00:00,137.37,137.44,136.41,136.75,75984.0,136.1535,136.2229,135.202,135.539,75984.0
2018-11-01 10:10:00,136.8,137.47,136.77,137.03,73482.0,135.5885,136.2526,135.5588,135.8165,73482.0
2018-11-01 10:20:00,137.04,137.54,136.86,137.27,33198.0,135.8264,136.322,135.648,136.0544,33198.0
2018-11-01 10:30:00,137.32,138.35,137.16,138.09,67853.0,136.1039,137.1248,135.9453,136.8671,67853.0
2018-11-01 10:40:00,138.09,138.34,137.75,138.06,90959.0,136.8671,137.1149,136.5301,136.8374,90959.0
2018-11-01 10:50:00,138.09,138.42,137.37,137.49,70847.0,136.8671,137.1942,136.1535,136.2724,70847.0
2018-11-01 11:00:00,137.54,137.86,137.27,137.34,59294.0,136.322,136.6391,136.0544,136.1238,59294.0
2018-11-01 11:10:00,137.34,137.74,137.23,137.67,58389.0,136.1238,136.5202,136.0147,136.4508,58389.0
2018-11-01 11:20:00,137.6,137.69,137.45,137.64,38280.0,136.3814,136.4707,136.2328,136.4211,38280.0
2018-11-01 11:30:00,137.69,137.92,137.29,137.38,62910.0,136.4707,136.6986,136.0742,136.1634,62910.0
2018-11-01 11:40:00,137.41,137.42,136.88,137.24,47267.0,136.1931,136.203,135.6678,136.0246,47267.0
2018-11-01 11:50:00,137.26,137.61,137.0,137.05,41367.0,136.0445,136.3914,135.7868,135.8363,41367.0
2018-11-01 12:00:00,137.04,137.95,136.95,137.89,61408.0,135.8264,136.7284,135.7372,136.6689,61408.0
2018-11-01 12:10:00,137.89,138.0,137.21,137.25,62272.0,136.6689,136.7779,135.9949,136.0345,62272.0
2018-11-01 12:20:00,137.28,137.46,137.12,137.32,90922.0,136.0643,136.2427,135.9057,136.1039,90922.0
2018-11-01 12:30:00,137.35,137.57,137.07,137.2,33700.0,136.1337,136.3517,135.8561,135.985,33700.0
2018-11-01 12:40:00,137.19,137.35,137.07,137.34,37655.0,135.9751,136.1337,135.8561,136.1238,37655.0
2018-11-01 12:50:00,137.35,137.56,137.23,137.55,55692.0,136.1337,136.3418,136.0147,136.3319,55692.0
2018-11-01 13:00:00,137.55,137.99,137.48,137.7,63564.0,136.3319,136.768,136.2625,136.4806,63564.0
2018-11-01 13:10:00,137.71,138.14,137.58,138.11,33019.0,136.4905,136.9167,136.3616,136.8869,33019.0
2018-11-01 13:20:00,138.18,138.67,138.08,138.48,102487.0,136.9563,137.442,136.8572,137.2537,102487.0
2018-11-01 13:30:00,138.51,139.12,138.43,138.65,85588.0,137.2834,137.888,137.2041,137.4222,85588.0
2018-11-01 13:40:00,138.66,138.91,138.55,138.6,69373.0,137.4321,137.6798,137.323,137.3726,69373.0
2018-11-01 13:50:00,138.55,138.72,138.35,138.61,43227.0,137.323,137.4915,137.1248,137.3825,43227.0
2018-11-01 14:00:00,138.63,138.67,138.21,138.31,52652.0,137.4023,137.442,136.986,137.0852,52652.0
2018-11-01 14:10:00,138.29,138.63,138.26,138.58,42948.0,137.0653,137.4023,137.0356,137.3528,42948.0
2018-11-01 14:20:00,138.61,138.97,138.6,138.94,60375.0,137.3825,137.7393,137.3726,137.7096,60375.0
2018-11-01 14:30:00,138.93,139.07,138.64,138.93,60236.0,137.6997,137.8384,137.4122,137.6997,60236.0
2018-11-01 14:40:00,138.91,139.28,138.76,139.22,88567.0,137.6798,138.0466,137.5312,137.9871,88567.0
2018-11-01 14:50:00,139.25,139.26,138.97,139.14,58468.0,138.0168,138.0267,137.7393,137.9078,58468.0
2018-11-01 15:00:00,139.11,139.2,138.93,139.19,54040.0,137.8781,137.9673,137.6997,137.9574,54040.0
2018-11-01 15:10:00,139.21,139.5,139.12,139.39,107987.0,137.9772,138.2646,137.888,138.1556,107987.0
2018-11-01 15:20:00,139.39,139.68,139.34,139.66,106082.0,138.1556,138.443,138.106,138.4232,106082.0
2018-11-01 15:30:00,139.66,139.75,139.33,139.59,111010.0,138.4232,138.5124,138.0961,138.3538,111010.0
2018-11-01 15:40:00,139.58,139.78,139.47,139.66,223769.0,138.3439,138.5421,138.2349,138.4232,223769.0
2018-11-01 15:50:00,139.65,139.8,139.39,139.55,328454.0,138.4133,138.562,138.1556,138.3142,328454.0
2018-11-02 09:30:00,140.14,140.16,138.78,139.55,208167.0,138.899,138.9188,137.551,138.3142,208167.0
2018-11-02 09:40:00,139.66,140.55,139.66,140.45,138198.0,138.4232,139.3053,138.4232,139.2062,138198.0
2018-11-02 09:50:00,140.46,140.5,139.23,139.27,103598.0,139.2161,139.2558,137.997,138.0367,103598.0
2018-11-02 10:00:00,139.33,139.57,138.27,138.83,116175.0,138.0961,138.334,137.0455,137.6006,116175.0
2018-11-02 10:10:00,138.79,139.71,138.33,139.42,70881.0,137.5609,138.4728,137.105,138.1853,70881.0
2018-11-02 10:20:00,139.5,139.64,138.67,138.77,48420.0,138.2646,138.4034,137.442,137.5411,48420.0
2018-11-02 10:30:00,138.69,138.88,138.15,138.36,43432.0,137.4618,137.6501,136.9266,137.1347,43432.0
2018-11-02 10:40:00,138.31,138.97,138.06,138.71,52269.0,137.0852,137.7393,136.8374,137.4816,52269.0
2018-11-02 10:50:00,138.77,139.25,138.59,138.97,53628.0,137.5411,138.0168,137.3627,137.7393,53628.0
2018-11-02 11:00:00,139.01,139.19,138.18,138.75,62936.0,137.779,137.9574,136.9563,137.5213,62936.0
2018-11-02 11:10:00,138.74,138.82,138.03,138.39,37936.0,137.5114,137.5906,136.8076,137.1645,37936.0
2018-11-02 11:20:00,138.3,138.34,137.59,137.81,92777.0,137.0753,137.1149,136.3715,136.5896,92777.0
2018-11-02 11:30:00,137.9,138.33,137.81,138.3,35248.0,136.6788,137.105,136.5896,137.0753,35248.0
2018-11-02 11:40:00,138.28,138.28,137.77,138.14,36662.0,137.0554,137.0554,136.5499,136.9167,36662.0
2018-11-02 11:50:00,138.14,138.48,138.0,138.44,52049.0,136.9167,137.2537,136.7779,137.214,52049.0
2018-11-02 12:00:00,138.39,138.5,138.01,138.06,49416.0,137.1645,137.2735,136.7878,136.8374,49416.0
2018-11-02 12:10:00,138.04,138.41,137.87,138.26,43478.0,136.8176,137.1843,136.6491,137.0356,43478.0
2018-11-02 12:20:00,138.26,138.69,138.06,138.51,76586.0,137.0356,137.4618,136.8374,137.2834,76586.0
2018-11-02 12:30:00,138.54,138.6,137.64,137.66,111817.0,137.3131,137.3726,136.4211,136.4409,111817.0
2018-11-02 12:40:00,137.7,137.91,137.32,137.5,41687.0,136.4806,136.6887,136.1039,136.2823,41687.0
2018-11-02 12:50:00,137.54,137.55,136.53,136.91,50296.0,136.322,136.3319,135.3209,135.6976,50296.0
2018-11-02 13:00:00,136.94,137.12,136.6,137.06,65949.0,135.7273,135.9057,135.3903,135.8462,65949.0
2018-11-02 13:10:00,137.1,137.63,137.08,137.6,24943.0,135.8859,136.4112,135.8661,136.3814,24943.0
2018-11-02 13:20:00,137.63,137.75,137.3,137.59,35572.0,136.4112,136.5301,136.0841,136.3715,35572.0
2018-11-02 13:30:00,137.49,137.63,137.31,137.43,21368.0,136.2724,136.4112,136.094,136.213,21368.0
2018-11-02 13:40:00,137.38,137.73,137.32,137.53,25870.0,136.1634,136.5103,136.1039,136.3121,25870.0
2018-11-02 13:50:00,137.65,137.65,136.95,137.19,44792.0,136.431,136.431,135.7372,135.9751,44792.0
2018-11-02 14:00:00,137.19,137.21,136.56,136.59,46186.0,135.9751,135.9949,135.3507,135.3804,46186.0
2018-11-02 14:10:00,136.57,136.75,136.28,136.71,39784.0,135.3606,135.539,135.0731,135.4993,39784.0
2018-11-02 14:20:00,136.7,137.75,136.1,137.69,60487.0,135.4894,136.5301,134.8947,136.4707,60487.0
2018-11-02 14:30:00,137.63,137.64,136.88,136.94,65349.0,136.4112,136.4211,135.6678,135.7273,65349.0
2018-11-02 14:40:00,136.91,137.17,136.87,137.03,91609.0,135.6976,135.9553,135.6579,135.8165,91609.0
2018-11-02 14:50:00,137.08,137.28,136.93,137.1,52542.0,135.8661,136.0643,135.7174,135.8859,52542.0
2018-11-02 15:00:00,137.17,137.25,136.72,137.1,43359.0,135.9553,136.0345,135.5092,135.8859,43359.0
2018-11-02 15:10:00,137.05,137.57,136.95,137.06,55217.0,135.8363,136.3517,135.7372,135.8462,55217.0
2018-11-02 15:20:00,137.06,137.38,136.92,137.02,55686.0,135.8462,136.1634,135.7075,135.8066,55686.0
2018-11-02 15:30:00,136.99,137.01,136.52,136.93,77602.0,135.7769,135.7967,135.311,135.7174,77602.0
2018-11-02 15:40:00,136.89,137.14,136.79,136.79,205160.0,135.6777,135.9255,135.5786,135.5786,205160.0
2018-11-02 15:50:00,136.81,136.98,136.55,136.81,415171.0,135.5984,135.7669,135.3407,135.5984,415171.0
2018-11-05 09:30:00,137.34,137.34,134.83,135.05,147840.0,136.1238,136.1238,133.636,133.854,147840.0
2018-11-05 09:40:00,135.11,135.38,134.11,134.99,86426.0,133.9135,134.1811,132.9224,133.7946,86426.0
2018-11-05 09:50:00,135.05,135.33,134.76,134.96,59425.0,133.854,134.1316,133.5666,133.7648,59425.0
2018-11-05 10:00:00,135.0,135.16,134.4,134.7,58347.0,133.8045,133.9631,133.2098,133.5071,58347.0
2018-11-05 10:10:00,134.64,134.67,134.11,134.31,65814.0,133.4477,133.4774,132.9224,133.1206,65814.0
2018-11-05 10:20:00,134.35,134.4,133.46,134.11,124521.0,133.1602,133.2098,132.2781,132.9224,124521.0
2018-11-05 10:30:00,134.08,134.81,133.88,133.98,109084.0,132.8926,133.6162,132.6944,132.7935,109084.0
2018-11-05 10:40:00,134.04,134.72,133.86,134.54,89793.0,132.853,133.527,132.6746,133.3485,89793.0
2018-11-05 10:50:00,134.57,135.78,134.53,135.77,70625.0,133.3783,134.5776,133.3386,134.5677,70625.0
2018-11-05 11:00:00,135.74,136.36,135.52,135.82,115370.0,134.5379,135.1524,134.3199,134.6172,115370.0
2018-11-05 11:10:00,135.74,135.81,135.16,135.19,72261.0,134.5379,134.6073,133.9631,133.9928,72261.0
2018-11-05 11:20:00,135.2,135.2,134.51,134.88,56997.0,134.0027,134.0027,133.3188,133.6855,56997.0
2018-11-05 11:30:00,134.87,135.05,134.61,134.88,67424.0,133.6756,133.854,133.4179,133.6855,67424.0
2018-11-05 11:40:00,134.88,135.04,134.57,134.71,48926.0,133.6855,133.8441,133.3783,133.517,48926.0
2018-11-05 11:50:00,134.66,135.38,134.63,135.18,37774.0,133.4675,134.1811,133.4378,133.9829,37774.0
2018-11-05 12:00:00,135.22,135.23,134.82,134.83,46306.0,134.0225,134.0324,133.6261,133.636,46306.0
2018-11-05 12:10:00,134.84,135.18,134.78,134.84,48827.0,133.6459,133.9829,133.5864,133.6459,48827.0
2018-11-05 12:20:00,134.88,135.39,134.88,135.09,32790.0,133.6855,134.191,133.6855,133.8937,32790.0
2018-11-05 12:30:00,135.09,135.09,134.77,135.0,27038.0,133.8937,133.8937,133.5765,133.8045,27038.0
2018-11-05 12:40:00,135.02,135.04,134.55,134.81,35012.0,133.8243,133.8441,133.3585,133.6162,35012.0
2018-11-05 12:50:00,134.82,135.0,134.64,134.88,22570.0,133.6261,133.8045,133.4477,133.6855,22570.0
2018-11-05 13:00:00,134.88,134.91,134.57,134.72,30787.0,133.6855,133.7153,133.3783,133.527,30787.0
2018-11-05 13:10:00,134.72,134.93,134.5,134.85,32078.0,133.527,133.7351,133.3089,133.6558,32078.0
2018-11-05 13:20:00,134.86,134.88,134.59,134.61,32025.0,133.6657,133.6855,133.3981,133.4179,32025.0
2018-11-05 13:30:00,134.59,134.78,134.31,134.62,32648.0,133.3981,133.5864,133.1206,133.4278,32648.0
2018-11-05 13:40:00,134.65,134.81,134.54,134.64,31032.0,133.4576,133.6162,133.3485,133.4477,31032.0
2018-11-05 13:50:00,134.64,134.87,134.51,134.7,52202.0,133.4477,133.6756,133.3188,133.5071,52202.0
2018-11-05 14:00:00,134.67,134.91,134.63,134.91,28113.0,133.4774,133.7153,133.4378,133.7153,28113.0
2018-11-05 14:10:00,134.9,135.32,134.82,135.3,42082.0,133.7054,134.1216,133.6261,134.1018,42082.0
2018-11-05 14:20:00,135.32,135.79,135.3,135.59,53752.0,134.1216,134.5875,134.1018,134.3893,53752.0
2018-11-05 14:30:00,135.59,135.63,135.3,135.4,40677.0,134.3893,134.4289,134.1018,134.2009,40677.0
2018-11-05 14:40:00,135.41,135.93,135.39,135.48,43407.0,134.2108,134.7262,134.191,134.2802,43407.0
2018-11-05 14:50:00,135.47,135.66,135.24,135.29,62821.0,134.2703,134.4586,134.0423,134.0919,62821.0
2018-11-05 15:00:00,135.33,135.4,135.13,135.23,84949.0,134.1316,134.2009,133.9333,134.0324,84949.0
2018-11-05 15:10:00,135.25,135.43,134.97,135.04,114586.0,134.0523,134.2307,133.7747,133.8441,114586.0
2018-11-05 15:20:00,135.04,135.16,134.84,135.14,106397.0,133.8441,133.9631,133.6459,133.9432,106397.0
2018-11-05 15:30:00,135.17,135.25,134.88,135.11,78053.0,133.973,134.0523,133.6855,133.9135,78053.0
2018-11-05 15:40:00,135.11,135.58,135.08,135.55,161762.0,133.9135,134.3793,133.8838,134.3496,161762.0
2018-11-05 15:50:00,135.55,135.85,135.35,135.45,315326.0,134.3496,134.6469,134.1514,134.2505,315326.0
2018-11-06 09:30:00,135.4,137.32,135.4,137.32,108514.0,134.2009,136.1039,134.2009,136.1039,108514.0
2018-11-06 09:40:00,137.34,138.0,137.09,137.78,124669.0,136.1238,136.7779,135.876,136.5599,124669.0
2018-11-06 09:50:00,137.85,137.85,136.83,136.83,73634.0,136.6292,136.6292,135.6183,135.6183,73634.0
2018-11-06 10:00:00,136.88,137.3,136.43,136.46,89504.0,135.6678,136.0841,135.2218,135.2515,89504.0
2018-11-06 10:10:00,136.42,137.06,136.3,136.77,53226.0,135.2119,135.8462,135.093,135.5588,53226.0
2018-11-06 10:20:00,136.79,136.95,136.6,136.64,56601.0,135.5786,135.7372,135.3903,135.43,56601.0
2018-11-06 10:30:00,136.66,136.9,136.16,136.33,35404.0,135.4498,135.6876,134.9542,135.1227,35404.0
2018-11-06 10:40:00,136.29,136.65,135.85,135.91,73025.0,135.0831,135.4399,134.6469,134.7064,73025.0
2018-11-06 10:50:00,135.9,135.98,134.81,135.03,111190.0,134.6965,134.7758,133.6162,133.8342,111190.0
2018-11-06 11:00:00,135.03,135.19,134.58,135.05,60528.0,133.8342,133.9928,133.3882,133.854,60528.0
2018-11-06 11:10:00,135.13,135.91,135.03,135.56,66238.0,133.9333,134.7064,133.8342,134.3595,66238.0
2018-11-06 11:20:00,135.58,135.6,135.0,135.2,40278.0,134.3793,134.3992,133.8045,134.0027,40278.0
2018-11-06 11:30:00,135.15,135.24,134.81,135.2,59929.0,133.9531,134.0423,133.6162,134.0027,59929.0
2018-11-06 11:40:00,135.19,135.6,135.16,135.56,44790.0,133.9928,134.3992,133.9631,134.3595,44790.0
2018-11-06 11:50:00,135.52,135.65,135.21,135.44,27557.0,134.3199,134.4487,134.0126,134.2406,27557.0
2018-11-06 12:00:00,135.46,135.76,135.28,135.41,46041.0,134.2604,134.5577,134.082,134.2108,46041.0
2018-11-06 12:10:00,135.38,135.66,135.34,135.57,52970.0,134.1811,134.4586,134.1415,134.3694,52970.0
2018-11-06 12:20:00,135.6,135.64,135.38,135.42,25279.0,134.3992,134.4388,134.1811,134.2208,25279.0
2018-11-06 12:30:00,135.42,135.8,135.41,135.77,44349.0,134.2208,134.5974,134.2108,134.5677,44349.0
2018-11-06 12:40:00,135.76,135.9,135.72,135.81,53388.0,134.5577,134.6965,134.5181,134.6073,53388.0
2018-11-06 12:50:00,135.85,135.87,135.42,135.46,47699.0,134.6469,134.6668,134.2208,134.2604,47699.0
2018-11-06 13:00:00,135.5,135.64,135.41,135.49,46817.0,134.3,134.4388,134.2108,134.2901,46817.0
2018-11-06 13:10:00,135.47,135.52,135.36,135.42,28840.0,134.2703,134.3199,134.1613,134.2208,28840.0
2018-11-06 13:20:00,135.45,135.45,135.11,135.16,33713.0,134.2505,134.2505,133.9135,133.9631,33713.0
2018-11-06 13:30:00,135.15,135.25,135.1,135.21,40117.0,133.9531,134.0523,133.9036,134.0126,40117.0
2018-11-06 13:40:00,135.22,135.34,134.72,134.74,41644.0,134.0225,134.1415,133.527,133.5468,41644.0
2018-11-06 13:50:00,134.77,134.9,134.6,134.75,52420.0,133.5765,133.7054,133.408,133.5567,52420.0
2018-11-06 14:00:00,134.7,134.78,134.38,134.38,82884.0,133.5071,133.5864,133.19,133.19,82884.0
2018-11-06 14:10:00,134.4,134.4,133.96,134.04,87235.0,133.2098,133.2098,132.7737,132.853,87235.0
2018-11-06 14:20:00,134.05,134.05,133.13,133.39,153382.0,132.8629,132.8629,131.951,132.2087,153382.0
2018-11-06 14:30:00,133.37,133.65,133.19,133.5,94375.0,132.1889,132.4664,132.0105,132.3178,94375.0
2018-11-06 14:40:00,133.53,133.67,133.36,133.51,96457.0,132.3475,132.4863,132.179,132.3277,96457.0
2018-11-06 14:50:00,133.51,133.62,133.3,133.35,94697.0,132.3277,132.4367,132.1195,132.1691,94697.0
2018-11-06 15:00:00,133.36,133.41,132.98,133.3,246261.0,132.179,132.2286,131.8024,132.1195,246261.0
2018-11-06 15:10:00,133.3,133.5,133.17,133.47,128211.0,132.1195,132.3178,131.9907,132.288,128211.0
2018-11-06 15:20:00,133.44,133.47,133.23,133.3,173323.0,132.2583,132.288,132.0501,132.1195,173323.0
2018-11-06 15:30:00,133.28,133.74,133.28,133.54,163145.0,132.0997,132.5556,132.0997,132.3574,163145.0
2018-11-06 15:40:00,133.55,133.65,133.34,133.59,207132.0,132.3673,132.4664,132.1592,132.407,207132.0
2018-11-06 15:50:00,133.59,134.0,133.58,133.91,447244.0,132.407,132.8133,132.3971,132.7241,447244.0
2018-11-07 09:30:00,136.85,139.35,136.43,139.12,374870.0,135.6381,138.116,135.2218,137.888,374870.0
2018-11-07 09:40:00,139.26,139.48,138.48,138.88,248483.0,138.0267,138.2448,137.2537,137.6501,248483.0
2018-11-07 09:50:00,138.88,140.18,138.59,140.01,218610.0,137.6501,138.9386,137.3627,138.7701,218610.0
2018-11-07 10:00:00,139.99,140.84,139.82,140.84,248535.0,138.7503,139.5928,138.5818,139.5928,248535.0
2018-11-07 10:10:00,140.78,141.11,140.34,140.63,172226.0,139.5333,139.8604,139.0972,139.3846,172226.0
2018-11-07 10:20:00,140.68,140.93,140.24,140.75,103436.0,139.4342,139.682,138.9981,139.5036,103436.0
2018-11-07 10:30:00,140.89,141.64,140.83,141.56,129784.0,139.6423,140.3857,139.5828,140.3064,129784.0
2018-11-07 10:40:00,141.57,141.66,140.7,141.14,89138.0,140.3163,140.4055,139.454,139.8901,89138.0
2018-11-07 10:50:00,141.2,142.04,141.05,141.69,174733.0,139.9496,140.7821,139.8009,140.4352,174733.0
2018-11-07 11:00:00,141.72,141.9,141.22,141.8,105150.0,140.465,140.6434,139.9694,140.5443,105150.0
2018-11-07 11:10:00,141.8,141.93,141.46,141.49,122394.0,140.5443,140.6731,140.2073,140.237,122394.0
2018-11-07 11:20:00,141.5,141.99,141.41,141.57,99932.0,140.2469,140.7326,140.1577,140.3163,99932.0
2018-11-07 11:30:00,141.6,141.91,141.34,141.59,100885.0,140.346,140.6533,140.0883,140.3361,100885.0
2018-11-07 11:40:00,141.67,141.79,141.52,141.76,81398.0,140.4154,140.5343,140.2667,140.5046,81398.0
2018-11-07 11:50:00,141.75,142.31,141.62,142.22,84036.0,140.4947,141.0497,140.3658,140.9605,84036.0
2018-11-07 12:00:00,142.25,142.26,141.78,141.92,67345.0,140.9903,141.0002,140.5244,140.6632,67345.0
2018-11-07 12:10:00,141.93,141.93,141.36,141.41,73058.0,140.6731,140.6731,140.1082,140.1577,73058.0
2018-11-07 12:20:00,141.42,141.69,141.26,141.61,55714.0,140.1676,140.4352,140.009,140.3559,55714.0
2018-11-07 12:30:00,141.64,142.15,141.63,142.0,60840.0,140.3857,140.8912,140.3758,140.7425,60840.0
2018-11-07 12:40:00,142.03,142.06,141.66,141.94,52300.0,140.7722,140.802,140.4055,140.683,52300.0
2018-11-07 12:50:00,141.95,142.19,141.87,141.95,54097.0,140.6929,140.9308,140.6136,140.6929,54097.0
2018-11-07 13:00:00,141.96,142.25,141.88,141.95,44207.0,140.7028,140.9903,140.6235,140.6929,44207.0
2018-11-07 13:10:00,141.95,141.95,141.68,141.76,51706.0,140.6929,140.6929,140.4253,140.5046,51706.0
2018-11-07 13:20:00,141.77,141.95,141.69,141.78,43057.0,140.5145,140.6929,140.4352,140.5244,43057.0
2018-11-07 13:30:00,141.78,141.82,141.61,141.67,48637.0,140.5244,140.5641,140.3559,140.4154,48637.0
2018-11-07 13:40:00,141.67,141.84,141.26,141.31,53803.0,140.4154,140.5839,140.009,140.0586,53803.0
2018-11-07 13:50:00,141.28,141.54,141.19,141.53,38978.0,140.0289,140.2866,139.9397,140.2766,38978.0
2018-11-07 14:00:00,141.54,141.64,141.32,141.45,54714.0,140.2866,140.3857,140.0685,140.1974,54714.0
2018-11-07 14:10:00,141.45,141.87,141.31,141.37,80464.0,140.1974,140.6136,140.0586,140.1181,80464.0
2018-11-07 14:20:00,141.39,141.58,141.33,141.56,57588.0,140.1379,140.3262,140.0784,140.3064,57588.0
2018-11-07 14:30:00,141.58,141.99,141.53,141.9,76488.0,140.3262,140.7326,140.2766,140.6434,76488.0
2018-11-07 14:40:00,141.92,142.04,141.56,141.69,75222.0,140.6632,140.7821,140.3064,140.4352,75222.0
2018-11-07 14:50:00,141.67,141.81,141.48,141.56,66181.0,140.4154,140.5542,140.2271,140.3064,66181.0
2018-11-07 15:00:00,141.55,141.75,141.46,141.56,100173.0,140.2965,140.4947,140.2073,140.3064,100173.0
2018-11-07 15:10:00,141.56,141.85,141.46,141.74,78448.0,140.3064,140.5938,140.2073,140.4848,78448.0
2018-11-07 15:20:00,141.74,141.77,141.5,141.75,87432.0,140.4848,140.5145,140.2469,140.4947,87432.0
2018-11-07 15:30:00,141.75,141.82,141.42,141.54,120902.0,140.4947,140.5641,140.1676,140.2866,120902.0
2018-11-07 15:40:00,141.54,141.58,141.32,141.35,193473.0,140.2866,140.3262,140.0685,140.0982,193473.0
2018-11-07 15:50:00,141.35,141.98,141.35,141.74,417927.0,140.0982,140.7227,140.0982,140.4848,417927.0
2018-11-08 09:30:00,143.22,143.63,140.83,141.76,375825.0,141.9517,142.358,139.5828,140.5046,375825.0
2018-11-08 09:40:00,141.75,142.41,141.49,142.26,139466.0,140.4947,141.1489,140.237,141.0002,139466.0
2018-11-08 09:50:00,142.15,142.96,141.99,142.81,102286.0,140.8912,141.694,140.7326,141.5453,102286.0
2018-11-08 10:00:00,142.87,143.45,142.68,142.75,127916.0,141.6048,142.1796,141.4165,141.4858,127916.0
2018-11-08 10:10:00,142.75,143.13,142.41,142.84,103622.0,141.4858,141.8625,141.1489,141.575,103622.0
2018-11-08 10:20:00,142.85,143.17,142.77,142.99,95892.0,141.585,141.9021,141.5057,141.7237,95892.0
2018-11-08 10:30:00,142.97,143.22,142.63,143.04,64151.0,141.7039,141.9517,141.3669,141.7733,64151.0
2018-11-08 10:40:00,143.09,143.09,142.21,142.47,57573.0,141.8228,141.8228,140.9506,141.2083,57573.0
2018-11-08 10:50:00,142.42,142.77,142.29,142.4,62039.0,141.1588,141.5057,141.0299,141.1389,62039.0
2018-11-08 11:00:00,142.37,142.83,142.33,142.61,74494.0,141.1092,141.5651,141.0696,141.3471,74494.0
2018-11-08 11:10:00,142.61,142.61,142.23,142.25,71901.0,141.3471,141.3471,140.9704,140.9903,71901.0
2018-11-08 11:20:00,142.2,142.42,141.7,142.32,57783.0,140.9407,141.1588,140.4451,141.0597,57783.0
2018-11-08 11:30:00,142.3,142.37,141.97,142.34,68778.0,141.0398,141.1092,140.7128,141.0795,68778.0
2018-11-08 11:40:00,142.4,142.67,142.3,142.61,65057.0,141.1389,141.4066,141.0398,141.3471,65057.0
2018-11-08 11:50:00,142.61,142.69,142.34,142.37,45578.0,141.3471,141.4264,141.0795,141.1092,45578.0
2018-11-08 12:00:00,142.41,142.41,141.91,141.98,41287.0,141.1489,141.1489,140.6533,140.7227,41287.0
2018-11-08 12:10:00,141.95,142.24,141.77,141.82,40221.0,140.6929,140.9804,140.5145,140.5641,40221.0
2018-11-08 12:20:00,141.85,141.87,141.57,141.7,157594.0,140.5938,140.6136,140.3163,140.4451,157594.0
2018-11-08 12:30:00,141.67,141.72,141.57,141.7,19652.0,140.4154,140.465,140.3163,140.4451,19652.0
2018-11-08 12:40:00,141.73,141.83,141.47,141.49,25433.0,140.4749,140.574,140.2172,140.237,25433.0
2018-11-08 12:50:00,141.47,141.55,141.22,141.37,37559.0,140.2172,140.2965,139.9694,140.1181,37559.0
2018-11-08 13:00:00,141.35,141.49,141.01,141.03,41292.0,140.0982,140.237,139.7613,139.7811,41292.0
2018-11-08 13:10:00,141.02,141.13,140.93,141.07,30161.0,139.7712,139.8802,139.682,139.8207,30161.0
2018-11-08 13:20:00,141.1,141.18,140.76,140.76,34394.0,139.8505,139.9297,139.5135,139.5135,34394.0
2018-11-08 13:30:00,140.75,140.95,140.68,140.95,21475.0,139.5036,139.7018,139.4342,139.7018,21475.0
2018-11-08 13:40:00,140.93,141.15,140.89,141.0,20832.0,139.682,139.9,139.6423,139.7513,20832.0
2018-11-08 13:50:00,140.97,141.6,140.95,141.59,35460.0,139.7216,140.346,139.7018,140.3361,35460.0
2018-11-08 14:00:00,141.59,141.91,140.86,141.83,43531.0,140.3361,140.6533,139.6126,140.574,43531.0
2018-11-08 14:10:00,141.75,141.9,141.44,141.51,40964.0,140.4947,140.6434,140.1874,140.2568,40964.0
2018-11-08 14:20:00,141.53,141.72,141.27,141.27,25380.0,140.2766,140.465,140.0189,140.0189,25380.0
2018-11-08 14:30:00,141.25,141.34,141.05,141.08,24538.0,139.9991,140.0883,139.8009,139.8306,24538.0
2018-11-08 14:40:00,141.09,141.33,140.75,141.24,35726.0,139.8405,140.0784,139.5036,139.9892,35726.0
2018-11-08 14:50:00,141.24,141.59,141.1,141.42,42551.0,139.9892,140.3361,139.8505,140.1676,42551.0
2018-11-08 15:00:00,141.43,141.64,141.11,141.63,38408.0,140.1775,140.3857,139.8604,140.3758,38408.0
2018-11-08 15:10:00,141.64,141.82,141.33,141.75,74587.0,140.3857,140.5641,140.0784,140.4947,74587.0
2018-11-08 15:20:00,141.75,141.83,141.42,141.44,68433.0,140.4947,140.574,140.1676,140.1874,68433.0
2018-11-08 15:30:00,141.44,141.51,141.06,141.16,86735.0,140.1874,140.2568,139.8108,139.9099,86735.0
2018-11-08 15:40:00,141.21,141.6,141.09,141.46,107737.0,139.9595,140.346,139.8405,140.2073,107737.0
2018-11-08 15:50:00,141.47,141.89,141.42,141.87,246326.0,140.2172,140.6335,140.1676,140.6136,246326.0
2018-11-09 09:30:00,141.06,141.06,139.07,139.7,178733.0,139.8108,139.8108,137.8384,138.4629,178733.0
2018-11-09 09:40:00,139.69,139.69,138.65,139.02,127318.0,138.4529,138.4529,137.4222,137.7889,127318.0
2018-11-09 09:50:00,139.11,139.77,138.94,139.73,117333.0,137.8781,138.5322,137.7096,138.4926,117333.0
2018-11-09 10:00:00,139.67,139.97,138.91,139.03,81925.0,138.4331,138.7305,137.6798,137.7988,81925.0
2018-11-09 10:10:00,139.08,139.08,138.47,138.75,68135.0,137.8483,137.8483,137.2437,137.5213,68135.0
2018-11-09 10:20:00,138.72,139.49,138.66,139.45,82424.0,137.4915,138.2547,137.4321,138.2151,82424.0
2018-11-09 10:30:00,139.43,139.65,138.95,139.65,54503.0,138.1952,138.4133,137.7195,138.4133,54503.0
2018-11-09 10:40:00,139.62,139.63,138.94,139.03,44194.0,138.3836,138.3935,137.7096,137.7988,44194.0
2018-11-09 10:50:00,138.94,139.09,138.74,138.87,61962.0,137.7096,137.8583,137.5114,137.6402,61962.0
2018-11-09 11:00:00,138.83,139.23,138.18,138.22,100546.0,137.6006,137.997,136.9563,136.996,100546.0
2018-11-09 11:10:00,138.18,138.52,138.14,138.34,71242.0,136.9563,137.2933,136.9167,137.1149,71242.0
2018-11-09 11:20:00,138.38,138.75,138.24,138.65,86844.0,137.1545,137.5213,137.0158,137.4222,86844.0
2018-11-09 11:30:00,138.6,138.91,138.29,138.7,43866.0,137.3726,137.6798,137.0653,137.4717,43866.0
2018-11-09 11:40:00,138.73,138.73,138.06,138.07,40623.0,137.5014,137.5014,136.8374,136.8473,40623.0
2018-11-09 11:50:00,138.09,138.12,137.55,137.71,54976.0,136.8671,136.8968,136.3319,136.4905,54976.0
2018-11-09 12:00:00,137.69,138.03,137.69,137.85,60149.0,136.4707,136.8076,136.4707,136.6292,60149.0
2018-11-09 12:10:00,137.91,137.96,137.46,137.68,48413.0,136.6887,136.7383,136.2427,136.4607,48413.0
2018-11-09 12:20:00,137.67,137.94,137.33,137.38,103705.0,136.4508,136.7184,136.1138,136.1634,103705.0
2018-11-09 12:30:00,137.42,137.75,137.27,137.45,81788.0,136.203,136.5301,136.0544,136.2328,81788.0
2018-11-09 12:40:00,137.45,137.6,137.21,137.25,63253.0,136.2328,136.3814,135.9949,136.0345,63253.0
2018-11-09 12:50:00,137.24,137.26,136.85,136.88,86149.0,136.0246,136.0445,135.6381,135.6678,86149.0
2018-11-09 13:00:00,136.85,136.88,136.53,136.81,83396.0,135.6381,135.6678,135.3209,135.5984,83396.0
2018-11-09 13:10:00,136.83,136.84,135.82,135.82,111398.0,135.6183,135.6282,134.6172,134.6172,111398.0
2018-11-09 13:20:00,135.85,136.03,135.72,135.85,89402.0,134.6469,134.8254,134.5181,134.6469,89402.0
2018-11-09 13:30:00,135.87,136.18,135.66,135.97,78340.0,134.6668,134.974,134.4586,134.7659,78340.0
2018-11-09 13:40:00,135.96,136.14,135.54,135.55,67096.0,134.756,134.9344,134.3397,134.3496,67096.0
2018-11-09 13:50:00,135.54,135.68,135.39,135.56,136933.0,134.3397,134.4785,134.191,134.3595,136933.0
2018-11-09 14:00:00,135.54,135.69,135.26,135.35,208694.0,134.3397,134.4884,134.0622,134.1514,208694.0
2018-11-09 14:10:00,135.34,135.39,135.17,135.26,113298.0,134.1415,134.191,133.973,134.0622,113298.0
2018-11-09 14:20:00,135.28,135.44,135.05,135.32,89819.0,134.082,134.2406,133.854,134.1216,89819.0
2018-11-09 14:30:00,135.31,135.71,135.18,135.5,154418.0,134.1117,134.5082,133.9829,134.3,154418.0
2018-11-09 14:40:00,135.52,135.89,135.52,135.74,113145.0,134.3199,134.6866,134.3199,134.5379,113145.0
2018-11-09 14:50:00,135.76,136.3,135.7,136.08,82673.0,134.5577,135.093,134.4983,134.8749,82673.0
2018-11-09 15:00:00,136.09,136.31,135.88,136.26,83783.0,134.8848,135.1029,134.6767,135.0533,83783.0
2018-11-09 15:10:00,136.29,136.67,136.06,136.52,78038.0,135.0831,135.4597,134.8551,135.311,78038.0
2018-11-09 15:20:00,136.53,136.91,136.46,136.78,78650.0,135.3209,135.6976,135.2515,135.5687,78650.0
2018-11-09 15:30:00,136.8,137.19,136.8,137.06,111814.0,135.5885,135.9751,135.5885,135.8462,111814.0
2018-11-09 15:40:00,137.04,137.33,136.82,136.88,221165.0,135.8264,136.1138,135.6084,135.6678,221165.0
2018-11-09 15:50:00,136.89,137.2,136.72,136.89,362019.0,135.6777,135.985,135.5092,135.6777,362019.0
2018-11-12 09:30:00,135.58,136.66,134.22,134.64,214448.0,134.3793,135.4498,133.0314,133.4477,214448.0
2018-11-12 09:40:00,134.67,135.41,134.26,135.31,108347.0,133.4774,134.2108,133.071,134.1117,108347.0
2018-11-12 09:50:00,135.28,135.77,134.78,135.69,60330.0,134.082,134.5677,133.5864,134.4884,60330.0
2018-11-12 10:00:00,135.68,135.72,134.81,134.81,92326.0,134.4785,134.5181,133.6162,133.6162,92326.0
2018-11-12 10:10:00,134.82,135.41,134.0,134.01,134799.0,133.6261,134.2108,132.8133,132.8232,134799.0
2018-11-12 10:20:00,134.01,134.62,133.89,134.0,115741.0,132.8232,133.4278,132.7043,132.8133,115741.0
2018-11-12 10:30:00,134.0,134.13,132.93,132.93,137824.0,132.8133,132.9422,131.7528,131.7528,137824.0
2018-11-12 10:40:00,132.9,133.06,132.15,132.6,173059.0,131.7231,131.8817,130.9797,131.4257,173059.0
2018-11-12 10:50:00,132.6,132.7,131.51,131.58,165501.0,131.4257,131.5248,130.3454,130.4148,165501.0
2018-11-12 11:00:00,131.63,131.68,131.02,131.26,146297.0,130.4643,130.5139,129.8597,130.0976,146297.0
2018-11-12 11:10:00,131.25,131.52,130.32,130.42,212595.0,130.0877,130.3553,129.1659,129.265,212595.0
2018-11-12 11:20:00,130.43,131.17,130.11,130.47,207536.0,129.2749,130.0084,128.9578,129.3146,207536.0
2018-11-12 11:30:00,130.42,131.32,130.07,131.29,213776.0,129.265,130.1571,128.9181,130.1273,213776.0
2018-11-12 11:40:00,131.34,131.84,131.07,131.21,132775.0,130.1769,130.6725,129.9093,130.048,132775.0
2018-11-12 11:50:00,131.25,131.97,130.95,131.92,180429.0,130.0877,130.8013,129.7903,130.7518,180429.0
2018-11-12 12:00:00,131.95,133.08,131.93,133.02,194416.0,130.7815,131.9015,130.7617,131.842,194416.0
2018-11-12 12:10:00,133.04,133.12,132.57,132.99,96875.0,131.8618,131.9411,131.396,131.8123,96875.0
2018-11-12 12:20:00,132.95,133.17,132.64,132.71,64578.0,131.7726,131.9907,131.4654,131.5348,64578.0
2018-11-12 12:30:00,132.7,132.79,132.3,132.49,49956.0,131.5248,131.614,131.1284,131.3167,49956.0
2018-11-12 12:40:00,132.43,132.65,132.27,132.43,34394.0,131.2572,131.4753,131.0987,131.2572,34394.0
2018-11-12 12:50:00,132.44,132.55,132.11,132.11,43209.0,131.2671,131.3762,130.9401,130.9401,43209.0
2018-11-12 13:00:00,132.11,132.24,131.54,131.72,83828.0,130.9401,131.0689,130.3751,130.5535,83828.0
2018-11-12 13:10:00,131.71,131.81,131.25,131.42,88267.0,130.5436,130.6427,130.0877,130.2562,88267.0
2018-11-12 13:20:00,131.46,131.71,131.35,131.57,74562.0,130.2958,130.5436,130.1868,130.4049,74562.0
2018-11-12 13:30:00,131.62,131.68,131.42,131.49,41660.0,130.4544,130.5139,130.2562,130.3256,41660.0
2018-11-12 13:40:00,131.49,131.59,130.86,131.35,120928.0,130.3256,130.4247,129.7011,130.1868,120928.0
2018-11-12 13:50:00,131.35,132.24,131.31,131.78,103226.0,130.1868,131.0689,130.1472,130.613,103226.0
2018-11-12 14:00:00,131.74,132.0,131.56,131.96,99652.0,130.5733,130.831,130.3949,130.7914,99652.0
2018-11-12 14:10:00,131.97,132.76,131.94,132.41,125215.0,130.8013,131.5843,130.7716,131.2374,125215.0
2018-11-12 14:20:00,132.45,132.52,131.71,131.71,110840.0,131.2771,131.3464,130.5436,130.5436,110840.0
2018-11-12 14:30:00,131.71,132.16,131.65,131.67,64543.0,130.5436,130.9896,130.4841,130.504,64543.0
2018-11-12 14:40:00,131.72,132.51,131.6,132.33,87616.0,130.5535,131.3365,130.4346,131.1581,87616.0
2018-11-12 14:50:00,132.3,132.38,131.25,131.33,79497.0,131.1284,131.2077,130.0877,130.167,79497.0
2018-11-12 15:00:00,131.27,131.51,130.58,130.59,205803.0,130.1075,130.3454,129.4236,129.4335,205803.0
2018-11-12 15:10:00,130.6,130.87,130.41,130.83,194278.0,129.4434,129.711,129.2551,129.6714,194278.0
2018-11-12 15:20:00,130.86,131.23,130.76,130.96,166392.0,129.7011,130.0679,129.602,129.8003,166392.0
2018-11-12 15:30:00,130.96,130.98,130.73,130.85,257179.0,129.8003,129.8201,129.5723,129.6912,257179.0
2018-11-12 15:40:00,130.84,131.34,130.68,130.74,396406.0,129.6813,130.1769,129.5227,129.5822,396406.0
2018-11-12 15:50:00,130.75,130.81,130.39,130.5,608312.0,129.5921,129.6516,129.2353,129.3443,608312.0
2018-11-13 09:30:00,131.48,133.42,131.39,133.28,316667.0,130.3156,132.2385,130.2264,132.0997,316667.0
2018-11-13 09:40:00,133.28,133.39,131.75,131.75,139449.0,132.0997,132.2087,130.5833,130.5833,139449.0
2018-11-13 09:50:00,131.75,132.0,130.71,130.73,148132.0,130.5833,130.831,129.5525,129.5723,148132.0
2018-11-13 10:00:00,130.72,130.86,129.06,129.84,363469.0,129.5624,129.7011,127.9171,128.6902,363469.0
2018-11-13 10:10:00,129.84,131.05,129.76,130.59,234973.0,128.6902,129.8895,128.6109,129.4335,234973.0
2018-11-13 10:20:00,130.57,130.63,129.41,129.44,119277.0,129.4137,129.4732,128.264,128.2937,119277.0
2018-11-13 10:30:00,129.4,130.09,129.21,129.44,219856.0,128.2541,128.938,128.0657,128.2937,219856.0
2018-11-13 10:40:00,129.45,129.93,128.95,129.49,190662.0,128.3036,128.7794,127.8081,128.3433,190662.0
2018-11-13 10:50:00,129.53,130.64,129.45,130.34,269587.0,128.3829,129.4831,128.3036,129.1857,269587.0
2018-11-13 11:00:00,130.42,132.48,130.33,131.91,173040.0,129.265,131.3068,129.1758,130.7418,173040.0
2018-11-13 11:10:00,131.92,133.29,131.91,133.23,121508.0,130.7518,132.1096,130.7418,132.0501,121508.0
2018-11-13 11:20:00,133.2,133.3,132.86,133.03,133882.0,132.0204,132.1195,131.6834,131.8519,133882.0
2018-11-13 11:30:00,133.04,133.35,132.59,133.08,160262.0,131.8618,132.1691,131.4158,131.9015,160262.0
2018-11-13 11:40:00,133.1,133.34,132.98,133.28,96684.0,131.9213,132.1592,131.8024,132.0997,96684.0
2018-11-13 11:50:00,133.27,133.45,132.96,133.15,115129.0,132.0898,132.2682,131.7825,131.9709,115129.0
2018-11-13 12:00:00,133.14,133.57,132.97,133.17,142604.0,131.9609,132.3871,131.7925,131.9907,142604.0
2018-11-13 12:10:00,133.15,133.7,132.98,133.41,81666.0,131.9709,132.516,131.8024,132.2286,81666.0
2018-11-13 12:20:00,133.44,133.78,133.31,133.35,81310.0,132.2583,132.5953,132.1294,132.1691,81310.0
2018-11-13 12:30:00,133.34,133.35,132.56,132.86,84723.0,132.1592,132.1691,131.3861,131.6834,84723.0
2018-11-13 12:40:00,132.88,132.88,132.12,132.55,91033.0,131.7032,131.7032,130.95,131.3762,91033.0
2018-11-13 12:50:00,132.56,132.91,132.48,132.66,73858.0,131.3861,131.733,131.3068,131.4852,73858.0
2018-11-13 13:00:00,132.64,133.07,132.64,132.91,55871.0,131.4654,131.8916,131.4654,131.733,55871.0
2018-11-13 13:10:00,132.95,133.01,132.39,132.58,63142.0,131.7726,131.8321,131.2176,131.4059,63142.0
2018-11-13 13:20:00,132.64,132.96,132.47,132.88,59491.0,131.4654,131.7825,131.2969,131.7032,59491.0
2018-11-13 13:30:00,132.85,133.31,132.85,133.3,83106.0,131.6735,132.1294,131.6735,132.1195,83106.0
2018-11-13 13:40:00,133.3,133.3,132.63,132.74,51174.0,132.1195,132.1195,131.4555,131.5645,51174.0
2018-11-13 13:50:00,132.69,132.97,132.6,132.6,37224.0,131.5149,131.7925,131.4257,131.4257,37224.0
2018-11-13 14:00:00,132.57,132.78,132.44,132.47,91674.0,131.396,131.6041,131.2671,131.2969,91674.0
2018-11-13 14:10:00,132.44,132.57,131.88,132.0,67942.0,131.2671,131.396,130.7121,130.831,67942.0
2018-11-13 14:20:00,132.04,132.21,131.55,132.17,49084.0,130.8707,131.0392,130.385,130.9995,49084.0
2018-11-13 14:30:00,132.13,132.48,131.85,132.35,61113.0,130.9599,131.3068,130.6824,131.1779,61113.0
2018-11-13 14:40:00,132.31,132.35,131.42,131.85,96286.0,131.1383,131.1779,130.2562,130.6824,96286.0
2018-11-13 14:50:00,131.77,132.24,131.69,131.83,44801.0,130.6031,131.0689,130.5238,130.6625,44801.0
2018-11-13 15:00:00,131.83,132.5,131.72,132.21,51382.0,130.6625,131.3266,130.5535,131.0392,51382.0
2018-11-13 15:10:00,132.23,132.3,131.69,131.98,56212.0,131.059,131.1284,130.5238,130.8112,56212.0
2018-11-13 15:20:00,131.94,132.34,131.66,132.08,66895.0,130.7716,131.168,130.4941,130.9103,66895.0
2018-11-13 15:30:00,132.01,132.3,131.54,132.06,96587.0,130.841,131.1284,130.3751,130.8905,96587.0
2018-11-13 15:40:00,132.02,132.53,131.91,132.51,118057.0,130.8509,131.3563,130.7418,131.3365,118057.0
2018-11-13 15:50:00,132.53,132.71,132.02,132.1,211808.0,131.3563,131.5348,130.8509,130.9302,211808.0
2018-11-14 09:30:00,134.21,134.94,133.61,134.0,155470.0,133.0215,133.745,132.4268,132.8133,155470.0
2018-11-14 09:40:00,133.96,134.5,132.79,133.02,111721.0,132.7737,133.3089,131.614,131.842,111721.0
2018-11-14 09:50:00,133.0,133.23,132.24,132.69,74743.0,131.8222,132.0501,131.0689,131.5149,74743.0
2018-11-14 10:00:00,132.61,132.73,131.73,131.99,103385.0,131.4356,131.5546,130.5634,130.8211,103385.0
2018-11-14 10:10:00,132.04,132.17,131.31,131.51,77108.0,130.8707,130.9995,130.1472,130.3454,77108.0
2018-11-14 10:20:00,131.56,132.02,131.1,131.88,127011.0,130.3949,130.8509,129.939,130.7121,127011.0
2018-11-14 10:30:00,131.95,132.96,131.58,132.48,82639.0,130.7815,131.7825,130.4148,131.3068,82639.0
2018-11-14 10:40:00,132.46,133.13,132.25,132.9,53960.0,131.287,131.951,131.0788,131.7231,53960.0
2018-11-14 10:50:00,132.97,133.16,131.85,132.36,57225.0,131.7925,131.9808,130.6824,131.1879,57225.0
2018-11-14 11:00:00,132.35,132.35,131.45,131.58,49866.0,131.1779,131.1779,130.2859,130.4148,49866.0
2018-11-14 11:10:00,131.57,132.06,131.4,131.86,43757.0,130.4049,130.8905,130.2364,130.6923,43757.0
2018-11-14 11:20:00,131.87,132.04,131.18,131.5,43636.0,130.7022,130.8707,130.0183,130.3355,43636.0
2018-11-14 11:30:00,131.45,131.62,130.84,130.99,86194.0,130.2859,130.4544,129.6813,129.83,86194.0
2018-11-14 11:40:00,130.98,131.13,130.82,130.94,113421.0,129.8201,129.9687,129.6615,129.7804,113421.0
2018-11-14 11:50:00,130.92,131.11,130.8,131.06,112648.0,129.7606,129.9489,129.6417,129.8994,112648.0
2018-11-14 12:00:00,131.04,131.11,130.33,130.33,84341.0,129.8795,129.9489,129.1758,129.1758,84341.0
2018-11-14 12:10:00,130.29,130.68,129.89,130.62,148017.0,129.1362,129.5227,128.7397,129.4633,148017.0
2018-11-14 12:20:00,130.61,131.0,130.42,130.55,105615.0,129.4534,129.8399,129.265,129.3939,105615.0
2018-11-14 12:30:00,130.52,130.55,129.55,129.6,222764.0,129.3641,129.3939,128.4027,128.4523,222764.0
2018-11-14 12:40:00,129.59,130.07,129.46,129.99,94325.0,128.4424,128.9181,128.3135,128.8388,94325.0
2018-11-14 12:50:00,129.94,130.44,129.8,129.87,87324.0,128.7893,129.2849,128.6505,128.7199,87324.0
2018-11-14 13:00:00,129.88,130.29,129.79,129.99,47952.0,128.7298,129.1362,128.6406,128.8388,47952.0
2018-11-14 13:10:00,129.99,130.23,129.4,130.05,97975.0,128.8388,129.0767,128.2541,128.8983,97975.0
2018-11-14 13:20:00,130.05,130.14,129.72,129.88,52043.0,128.8983,128.9875,128.5712,128.7298,52043.0
2018-11-14 13:30:00,129.82,130.02,129.46,129.84,81537.0,128.6703,128.8686,128.3135,128.6902,81537.0
2018-11-14 13:40:00,129.84,129.84,129.2,129.47,93327.0,128.6902,128.6902,128.0558,128.3234,93327.0
2018-11-14 13:50:00,129.49,129.84,129.32,129.78,72482.0,128.3433,128.6902,128.1748,128.6307,72482.0
2018-11-14 14:00:00,129.73,129.73,128.58,128.83,147922.0,128.5811,128.5811,127.4413,127.6891,147922.0
2018-11-14 14:10:00,128.86,130.08,128.83,129.79,103139.0,127.7188,128.928,127.6891,128.6406,103139.0
2018-11-14 14:20:00,129.82,130.02,129.33,129.42,75966.0,128.6703,128.8686,128.1847,128.2739,75966.0
2018-11-14 14:30:00,129.38,130.09,129.13,130.05,74078.0,128.2342,128.938,127.9865,128.8983,74078.0
2018-11-14 14:40:00,130.07,130.07,129.57,129.97,58265.0,128.9181,128.9181,128.4226,128.819,58265.0
2018-11-14 14:50:00,129.91,130.7,129.89,130.55,127783.0,128.7596,129.5426,128.7397,129.3939,127783.0
2018-11-14 15:00:00,130.55,131.15,130.32,130.94,128250.0,129.3939,129.9886,129.1659,129.7804,128250.0
2018-11-14 15:10:00,130.97,131.05,130.6,130.81,140646.0,129.8102,129.8895,129.4434,129.6516,140646.0
2018-11-14 15:20:00,130.77,130.77,130.2,130.45,83370.0,129.6119,129.6119,129.047,129.2948,83370.0
2018-11-14 15:30:00,130.42,130.53,129.83,129.91,112081.0,129.265,129.3741,128.6803,128.7596,112081.0
2018-11-14 15:40:00,129.88,130.11,129.67,129.83,159888.0,128.7298,128.9578,128.5217,128.6803,159888.0
2018-11-14 15:50:00,129.83,129.87,129.06,129.38,336935.0,128.6803,128.7199,127.9171,128.2342,336935.0
2018-11-15 09:30:00,129.2,130.39,128.51,130.07,235786.0,128.0558,129.2353,127.3719,128.9181,235786.0
2018-11-15 09:40:00,130.26,130.48,129.14,129.72,105622.0,129.1065,129.3245,127.9964,128.5712,105622.0
2018-11-15 09:50:00,129.64,129.64,128.33,128.53,162313.0,128.4919,128.4919,127.1935,127.3918,162313.0
2018-11-15 10:00:00,128.42,128.9,127.39,127.45,228894.0,127.2827,127.7585,126.2619,126.3213,228894.0
2018-11-15 10:10:00,127.46,127.83,127.16,127.5,248243.0,126.3312,126.698,126.0339,126.3709,248243.0
2018-11-15 10:20:00,127.55,128.25,127.46,127.57,148161.0,126.4205,127.1143,126.3312,126.4403,148161.0
2018-11-15 10:30:00,127.53,127.56,126.3,127.19,232662.0,126.4006,126.4304,125.1815,126.0636,232662.0
2018-11-15 10:40:00,127.19,127.96,127.12,127.84,165506.0,126.0636,126.8268,125.9943,126.7079,165506.0
2018-11-15 10:50:00,127.85,128.8,127.73,128.35,172834.0,126.7178,127.6594,126.5989,127.2134,172834.0
2018-11-15 11:00:00,128.33,129.28,128.1,129.2,79019.0,127.1935,128.1351,126.9656,128.0558,79019.0
2018-11-15 11:10:00,129.22,129.89,129.13,129.72,123162.0,128.0757,128.7397,127.9865,128.5712,123162.0
2018-11-15 11:20:00,129.8,130.35,129.5,130.19,64352.0,128.6505,129.1957,128.3532,129.0371,64352.0
2018-11-15 11:30:00,130.18,130.77,130.13,130.55,70586.0,129.0272,129.6119,128.9776,129.3939,70586.0
2018-11-15 11:40:00,130.5,130.9,130.33,130.47,57472.0,129.3443,129.7408,129.1758,129.3146,57472.0
2018-11-15 11:50:00,130.47,130.84,130.26,130.52,58138.0,129.3146,129.6813,129.1065,129.3641,58138.0
2018-11-15 12:00:00,130.5,131.03,130.32,130.35,69819.0,129.3443,129.8696,129.1659,129.1957,69819.0
2018-11-15 12:10:00,130.4,130.44,129.81,130.11,79144.0,129.2452,129.2849,128.6604,128.9578,79144.0
2018-11-15 12:20:00,130.15,130.46,129.74,130.46,87802.0,128.9974,129.3047,128.5911,129.3047,87802.0
2018-11-15 12:30:00,130.43,130.96,130.34,130.91,55777.0,129.2749,129.8003,129.1857,129.7507,55777.0
2018-11-15 12:40:00,130.91,130.99,130.16,130.53,62015.0,129.7507,129.83,129.0073,129.3741,62015.0
2018-11-15 12:50:00,130.49,130.68,129.87,130.18,53117.0,129.3344,129.5227,128.7199,129.0272,53117.0
2018-11-15 13:00:00,130.23,130.35,129.84,129.85,40119.0,129.0767,129.1957,128.6902,128.7001,40119.0
2018-11-15 13:10:00,129.89,130.94,129.89,130.75,42800.0,128.7397,129.7804,128.7397,129.5921,42800.0
2018-11-15 13:20:00,130.76,131.62,130.76,131.54,84109.0,129.602,130.4544,129.602,130.3751,84109.0
2018-11-15 13:30:00,131.58,132.0,131.51,131.75,71890.0,130.4148,130.831,130.3454,130.5833,71890.0
2018-11-15 13:40:00,131.79,132.25,131.49,131.52,57307.0,130.6229,131.0788,130.3256,130.3553,57307.0
2018-11-15 13:50:00,131.54,132.38,131.51,132.19,61315.0,130.3751,131.2077,130.3454,131.0194,61315.0
2018-11-15 14:00:00,132.25,132.4,132.07,132.23,138147.0,131.0788,131.2275,130.9004,131.059,138147.0
2018-11-15 14:10:00,132.2,132.27,131.83,132.01,58824.0,131.0293,131.0987,130.6625,130.841,58824.0
2018-11-15 14:20:00,132.03,132.65,131.72,132.57,66899.0,130.8608,131.4753,130.5535,131.396,66899.0
2018-11-15 14:30:00,132.54,132.95,132.27,132.38,83712.0,131.3663,131.7726,131.0987,131.2077,83712.0
2018-11-15 14:40:00,132.4,132.77,132.34,132.54,72047.0,131.2275,131.5942,131.168,131.3663,72047.0
2018-11-15 14:50:00,132.55,132.62,132.21,132.49,69678.0,131.3762,131.4456,131.0392,131.3167,69678.0
2018-11-15 15:00:00,132.53,132.53,131.34,132.13,131420.0,131.3563,131.3563,130.1769,130.9599,131420.0
2018-11-15 15:10:00,132.13,132.44,131.59,131.62,116586.0,130.9599,131.2671,130.4247,130.4544,116586.0
2018-11-15 15:20:00,131.58,132.03,131.37,131.67,89301.0,130.4148,130.8608,130.2066,130.504,89301.0
2018-11-15 15:30:00,131.66,132.35,131.66,132.23,91527.0,130.4941,131.1779,130.4941,131.059,91527.0
2018-11-15 15:40:00,132.22,132.36,131.77,132.14,229672.0,131.0491,131.1879,130.6031,130.9698,229672.0
2018-11-15 15:50:00,132.15,132.7,132.11,132.51,302540.0,130.9797,131.5248,130.9401,131.3365,302540.0
2018-11-16 09:30:00,131.85,132.2,130.3,130.38,462831.0,130.6824,131.0293,129.1461,129.2254,462831.0
2018-11-16 09:40:00,130.32,132.12,130.08,131.8,96053.0,129.1659,130.95,128.928,130.6328,96053.0
2018-11-16 09:50:00,131.87,133.16,131.71,132.92,110171.0,130.7022,131.9808,130.5436,131.7429,110171.0
2018-11-16 10:00:00,132.97,132.97,131.88,131.92,124978.0,131.7925,131.7925,130.7121,130.7518,124978.0
2018-11-16 10:10:00,131.92,133.08,131.91,132.74,92811.0,130.7518,131.9015,130.7418,131.5645,92811.0
2018-11-16 10:20:00,132.75,132.88,132.39,132.72,83049.0,131.5744,131.7032,131.2176,131.5447,83049.0
2018-11-16 10:30:00,132.73,133.37,132.63,133.16,66486.0,131.5546,132.1889,131.4555,131.9808,66486.0
2018-11-16 10:40:00,133.13,133.47,132.98,133.29,116117.0,131.951,132.288,131.8024,132.1096,116117.0
2018-11-16 10:50:00,133.28,133.32,132.66,132.73,145268.0,132.0997,132.1394,131.4852,131.5546,145268.0
2018-11-16 11:00:00,132.69,132.89,132.53,132.53,72819.0,131.5149,131.7132,131.3563,131.3563,72819.0
2018-11-16 11:10:00,132.56,132.94,132.35,132.77,65223.0,131.3861,131.7627,131.1779,131.5942,65223.0
2018-11-16 11:20:00,132.73,133.14,132.49,132.9,41629.0,131.5546,131.9609,131.3167,131.7231,41629.0
2018-11-16 11:30:00,132.91,133.07,131.99,132.05,96009.0,131.733,131.8916,130.8211,130.8806,96009.0
2018-11-16 11:40:00,132.05,132.05,131.4,131.4,61997.0,130.8806,130.8806,130.2364,130.2364,61997.0
2018-11-16 11:50:00,131.37,131.78,131.14,131.55,65032.0,130.2066,130.613,129.9787,130.385,65032.0
2018-11-16 12:00:00,131.56,131.68,131.12,131.63,67965.0,130.3949,130.5139,129.9588,130.4643,67965.0
2018-11-16 12:10:00,131.61,131.74,131.06,131.17,67014.0,130.4445,130.5733,129.8994,130.0084,67014.0
2018-11-16 12:20:00,131.16,131.32,131.11,131.19,48098.0,129.9985,130.1571,129.9489,130.0282,48098.0
2018-11-16 12:30:00,131.19,132.58,130.92,132.26,139720.0,130.0282,131.4059,129.7606,131.0887,139720.0
2018-11-16 12:40:00,132.27,133.21,132.21,132.9,101037.0,131.0987,132.0303,131.0392,131.7231,101037.0
2018-11-16 12:50:00,132.86,132.98,132.25,132.41,59478.0,131.6834,131.8024,131.0788,131.2374,59478.0
2018-11-16 13:00:00,132.41,132.51,131.82,131.93,51374.0,131.2374,131.3365,130.6526,130.7617,51374.0
2018-11-16 13:10:00,131.97,132.28,131.92,132.05,40370.0,130.8013,131.1086,130.7518,130.8806,40370.0
2018-11-16 13:20:00,132.03,132.1,131.85,131.92,57481.0,130.8608,130.9302,130.6824,130.7518,57481.0
2018-11-16 13:30:00,131.92,131.98,131.59,131.86,50007.0,130.7518,130.8112,130.4247,130.6923,50007.0
2018-11-16 13:40:00,131.83,131.97,131.5,131.85,110843.0,130.6625,130.8013,130.3355,130.6824,110843.0
2018-11-16 13:50:00,131.85,132.11,131.76,132.03,69911.0,130.6824,130.9401,130.5932,130.8608,69911.0
2018-11-16 14:00:00,132.07,132.45,131.89,131.9,65077.0,130.9004,131.2771,130.722,130.7319,65077.0
2018-11-16 14:10:00,131.9,132.12,131.65,131.91,51278.0,130.7319,130.95,130.4841,130.7418,51278.0
2018-11-16 14:20:00,131.89,132.08,131.54,132.0,70172.0,130.722,130.9103,130.3751,130.831,70172.0
2018-11-16 14:30:00,131.97,132.47,131.97,132.41,47248.0,130.8013,131.2969,130.8013,131.2374,47248.0
2018-11-16 14:40:00,132.39,132.59,132.21,132.53,47665.0,131.2176,131.4158,131.0392,131.3563,47665.0
2018-11-16 14:50:00,132.56,132.87,132.44,132.67,55458.0,131.3861,131.6933,131.2671,131.4951,55458.0
2018-11-16 15:00:00,132.7,132.79,132.41,132.43,56634.0,131.5248,131.614,131.2374,131.2572,56634.0
2018-11-16 15:10:00,132.42,132.81,132.27,132.78,55166.0,131.2473,131.6339,131.0987,131.6041,55166.0
2018-11-16 15:20:00,132.79,132.86,132.62,132.62,58346.0,131.614,131.6834,131.4456,131.4456,58346.0
2018-11-16 15:30:00,132.63,132.8,132.42,132.76,75346.0,131.4555,131.624,131.2473,131.5843,75346.0
2018-11-16 15:40:00,132.78,132.88,132.64,132.68,123209.0,131.6041,131.7032,131.4654,131.505,123209.0
2018-11-16 15:50:00,132.69,132.79,132.31,132.53,273509.0,131.5149,131.614,131.1383,131.3563,273509.0
2018-11-19 09:30:00,131.6,132.26,129.14,129.25,528034.0,130.4346,131.0887,127.9964,128.1054,528034.0
2018-11-19 09:40:00,129.26,129.34,126.63,126.82,444629.0,128.1153,128.1946,125.5086,125.6969,444629.0
2018-11-19 09:50:00,126.79,126.93,123.52,124.82,999667.0,125.6672,125.8059,122.4261,123.7146,999667.0
2018-11-19 10:00:00,124.81,125.54,123.65,124.6,708583.0,123.7047,124.4283,122.555,123.4966,708583.0
2018-11-19 10:10:00,124.55,125.82,124.33,124.33,474361.0,123.447,124.7058,123.229,123.229,474361.0
2018-11-19 10:20:00,124.36,125.29,124.17,124.88,413114.0,123.2587,124.1805,123.0704,123.7741,413114.0
2018-11-19 10:30:00,124.85,124.87,123.6,124.0,485562.0,123.7444,123.7642,122.5054,122.9019,485562.0
2018-11-19 10:40:00,124.0,124.23,123.04,124.13,440535.0,122.9019,123.1299,121.9504,123.0307,440535.0
2018-11-19 10:50:00,124.06,126.11,124.04,125.33,400903.0,122.9614,124.9932,122.9415,124.2201,400903.0
2018-11-19 11:00:00,125.37,125.82,124.83,124.95,243247.0,124.2598,124.7058,123.7245,123.8435,243247.0
2018-11-19 11:10:00,124.88,125.18,124.41,124.87,326298.0,123.7741,124.0714,123.3083,123.7642,326298.0
2018-11-19 11:20:00,124.87,124.99,124.25,124.52,261653.0,123.7642,123.8831,123.1497,123.4173,261653.0
2018-11-19 11:30:00,124.49,124.69,124.3,124.51,224234.0,123.3875,123.5858,123.1992,123.4074,224234.0
2018-11-19 11:40:00,124.5,124.75,124.25,124.41,218151.0,123.3975,123.6452,123.1497,123.3083,218151.0
2018-11-19 11:50:00,124.4,124.66,123.87,124.35,260935.0,123.2983,123.556,122.773,123.2488,260935.0
2018-11-19 12:00:00,124.39,124.68,123.35,123.56,186285.0,123.2884,123.5759,122.2576,122.4658,186285.0
2018-11-19 12:10:00,123.55,124.18,123.44,124.18,124103.0,122.4559,123.0803,122.3468,123.0803,124103.0
2018-11-19 12:20:00,124.18,124.23,123.69,124.02,140421.0,123.0803,123.1299,122.5946,122.9217,140421.0
2018-11-19 12:30:00,124.0,124.0,123.16,123.68,145211.0,122.9019,122.9019,122.0693,122.5847,145211.0
2018-11-19 12:40:00,123.7,123.82,123.22,123.36,200815.0,122.6045,122.7235,122.1288,122.2676,200815.0
2018-11-19 12:50:00,123.35,123.38,122.63,122.95,169373.0,122.2576,122.2874,121.544,121.8612,169373.0
2018-11-19 13:00:00,122.93,123.04,122.31,122.31,173917.0,121.8414,121.9504,121.2269,121.2269,173917.0
2018-11-19 13:10:00,122.35,122.44,121.18,122.03,354021.0,121.2665,121.3557,120.1069,120.9493,354021.0
2018-11-19 13:20:00,121.99,122.23,121.28,121.62,129020.0,120.9097,121.1476,120.206,120.543,129020.0
2018-11-19 13:30:00,121.64,123.08,121.06,123.01,233821.0,120.5628,121.99,119.9879,121.9207,233821.0
2018-11-19 13:40:00,123.02,123.29,122.38,122.6,128873.0,121.9306,122.1982,121.2962,121.5143,128873.0
2018-11-19 13:50:00,122.59,122.62,122.1,122.22,98589.0,121.5044,121.5341,121.0187,121.1377,98589.0
2018-11-19 14:00:00,122.28,122.39,121.6,122.26,151528.0,121.1971,121.3061,120.5231,121.1773,151528.0
2018-11-19 14:10:00,122.24,122.42,121.63,121.87,170890.0,121.1575,121.3359,120.5529,120.7908,170890.0
2018-11-19 14:20:00,121.86,122.23,121.55,121.99,133991.0,120.7808,121.1476,120.4736,120.9097,133991.0
2018-11-19 14:30:00,121.96,122.29,121.51,122.29,135451.0,120.88,121.207,120.4339,121.207,135451.0
2018-11-19 14:40:00,122.28,122.51,121.92,122.07,190323.0,121.1971,121.4251,120.8403,120.989,190323.0
2018-11-19 14:50:00,122.07,122.12,121.53,121.91,137398.0,120.989,121.0385,120.4538,120.8304,137398.0
2018-11-19 15:00:00,121.91,122.34,121.52,122.13,167270.0,120.8304,121.2566,120.4439,121.0484,167270.0
2018-11-19 15:10:00,122.14,122.67,121.95,122.1,198683.0,121.0584,121.5837,120.87,121.0187,198683.0
2018-11-19 15:20:00,122.07,122.12,121.21,121.46,224154.0,120.989,121.0385,120.1366,120.3844,224154.0
2018-11-19 15:30:00,121.48,121.6,120.62,120.69,367456.0,120.4042,120.5231,119.5518,119.6212,367456.0
2018-11-19 15:40:00,120.67,120.78,120.44,120.62,375897.0,119.6014,119.7104,119.3734,119.5518,375897.0
2018-11-19 15:50:00,120.6,121.0,120.42,121.0,530269.0,119.532,119.9285,119.3536,119.9285,530269.0
2018-11-20 09:30:00,114.33,119.27,113.6,118.92,1824017.0,113.3175,118.2138,112.594,117.8669,1824017.0
2018-11-20 09:40:00,118.94,120.9,118.82,119.83,692530.0,117.8867,119.8293,117.7678,118.7688,692530.0
2018-11-20 09:50:00,119.85,119.94,116.52,118.72,634083.0,118.7886,118.8778,115.4881,117.6686,634083.0
2018-11-20 10:00:00,118.77,119.2,117.36,117.66,535638.0,117.7182,118.1444,116.3207,116.618,535638.0
2018-11-20 10:10:00,117.61,118.74,116.32,118.64,584946.0,116.5685,117.6885,115.2899,117.5894,584946.0
2018-11-20 10:20:00,118.71,120.13,118.37,120.02,271965.0,117.6587,119.0662,117.3217,118.9571,271965.0
2018-11-20 10:30:00,120.02,122.2,119.89,122.09,687888.0,118.9571,121.1178,118.8283,121.0088,687888.0
2018-11-20 10:40:00,122.02,122.68,121.88,122.31,417285.0,120.9394,121.5936,120.8007,121.2269,417285.0
2018-11-20 10:50:00,122.27,124.49,121.81,124.44,605763.0,121.1872,123.3875,120.7313,123.338,605763.0
2018-11-20 11:00:00,124.44,124.94,123.03,123.68,501531.0,123.338,123.8336,121.9405,122.5847,501531.0
2018-11-20 11:10:00,123.72,124.0,122.47,122.62,336985.0,122.6244,122.9019,121.3854,121.5341,336985.0
2018-11-20 11:20:00,122.58,123.06,122.18,122.19,176044.0,121.4945,121.9702,121.098,121.1079,176044.0
2018-11-20 11:30:00,122.13,123.52,122.13,123.12,165961.0,121.0484,122.4261,121.0484,122.0297,165961.0
2018-11-20 11:40:00,123.18,123.8,122.76,122.88,134696.0,122.0891,122.7037,121.6729,121.7918,134696.0
2018-11-20 11:50:00,122.84,123.21,122.4,122.93,90498.0,121.7522,122.1189,121.3161,121.8414,90498.0
2018-11-20 12:00:00,122.91,123.46,122.61,122.67,80288.0,121.8215,122.3667,121.5242,121.5837,80288.0
2018-11-20 12:10:00,122.68,123.14,122.45,122.6,102329.0,121.5936,122.0495,121.3656,121.5143,102329.0
2018-11-20 12:20:00,122.61,123.26,122.27,123.05,69067.0,121.5242,122.1684,121.1872,121.9603,69067.0
2018-11-20 12:30:00,123.02,123.23,122.64,122.68,86327.0,121.9306,122.1387,121.5539,121.5936,86327.0
2018-11-20 12:40:00,122.69,122.87,122.03,122.09,61080.0,121.6035,121.7819,120.9493,121.0088,61080.0
2018-11-20 12:50:00,122.09,122.67,121.8,122.0,100402.0,121.0088,121.5837,120.7214,120.9196,100402.0
2018-11-20 13:00:00,121.96,122.67,121.83,122.57,102868.0,120.88,121.5837,120.7511,121.4846,102868.0
2018-11-20 13:10:00,122.58,122.77,121.82,121.85,105932.0,121.4945,121.6828,120.7412,120.7709,105932.0
2018-11-20 13:20:00,121.84,121.87,121.26,121.6,147164.0,120.761,120.7908,120.1862,120.5231,147164.0
2018-11-20 13:30:00,121.56,121.65,121.21,121.27,81848.0,120.4835,120.5727,120.1366,120.1961,81848.0
2018-11-20 13:40:00,121.25,122.06,121.04,121.63,76786.0,120.1762,120.9791,119.9681,120.5529,76786.0
2018-11-20 13:50:00,121.61,121.67,121.03,121.03,62813.0,120.5331,120.5925,119.9582,119.9582,62813.0
2018-11-20 14:00:00,121.01,121.07,120.5,120.64,95973.0,119.9384,119.9978,119.4329,119.5716,95973.0
2018-11-20 14:10:00,120.59,121.4,120.59,121.1,78502.0,119.5221,120.3249,119.5221,120.0276,78502.0
2018-11-20 14:20:00,121.12,121.17,120.56,120.7,151471.0,120.0474,120.0969,119.4924,119.6311,151471.0
2018-11-20 14:30:00,120.72,121.36,120.55,120.88,144728.0,119.6509,120.2853,119.4824,119.8095,144728.0
2018-11-20 14:40:00,120.9,121.09,120.25,120.39,114166.0,119.8293,120.0177,119.1851,119.3239,114166.0
2018-11-20 14:50:00,120.37,120.94,120.23,120.33,135868.0,119.304,119.869,119.1653,119.2644,135868.0
2018-11-20 15:00:00,120.34,120.81,119.65,120.08,143178.0,119.2743,119.7401,118.5904,119.0166,143178.0
2018-11-20 15:10:00,120.07,120.78,119.98,120.48,132374.0,119.0067,119.7104,118.9175,119.4131,132374.0
2018-11-20 15:20:00,120.5,121.04,120.19,120.73,177061.0,119.4329,119.9681,119.1256,119.6608,177061.0
2018-11-20 15:30:00,120.76,121.03,120.33,121.01,170079.0,119.6906,119.9582,119.2644,119.9384,170079.0
2018-11-20 15:40:00,120.95,120.95,120.32,120.44,183058.0,119.8789,119.8789,119.2545,119.3734,183058.0
2018-11-20 15:50:00,120.44,120.88,120.25,120.66,362106.0,119.3734,119.8095,119.1851,119.5915,362106.0
2018-11-21 09:30:00,123.99,125.75,122.67,122.98,517215.0,122.892,124.6364,121.5837,121.8909,517215.0
2018-11-21 09:40:00,122.9,123.27,121.77,121.83,397227.0,121.8116,122.1784,120.6916,120.7511,397227.0
2018-11-21 09:50:00,121.8,123.14,121.61,123.07,233080.0,120.7214,122.0495,120.5331,121.9801,233080.0
2018-11-21 10:00:00,123.1,123.83,122.05,122.2,276156.0,122.0099,122.7334,120.9692,121.1178,276156.0
2018-11-21 10:10:00,122.2,123.1,122.16,122.94,166103.0,121.1178,122.0099,121.0782,121.8513,166103.0
2018-11-21 10:20:00,122.88,123.42,122.57,122.79,153735.0,121.7918,122.327,121.4846,121.7026,153735.0
2018-11-21 10:30:00,122.77,123.23,122.31,122.43,147867.0,121.6828,122.1387,121.2269,121.3458,147867.0
2018-11-21 10:40:00,122.44,122.89,122.34,122.78,198777.0,121.3557,121.8017,121.2566,121.6927,198777.0
2018-11-21 10:50:00,122.82,123.28,122.59,122.72,102313.0,121.7323,122.1883,121.5044,121.6332,102313.0
2018-11-21 11:00:00,122.72,123.25,122.5,123.25,84512.0,121.6332,122.1585,121.4152,122.1585,84512.0
2018-11-21 11:10:00,123.22,124.12,123.22,124.12,119738.0,122.1288,123.0208,122.1288,123.0208,119738.0
2018-11-21 11:20:00,124.12,124.58,123.99,124.25,136827.0,123.0208,123.4768,122.892,123.1497,136827.0
2018-11-21 11:30:00,124.29,124.53,124.09,124.27,174391.0,123.1893,123.4272,122.9911,123.1695,174391.0
2018-11-21 11:40:00,124.28,124.52,123.92,124.37,175005.0,123.1794,123.4173,122.8226,123.2686,175005.0
2018-11-21 11:50:00,124.4,124.55,123.86,124.18,116187.0,123.2983,123.447,122.7631,123.0803,116187.0
2018-11-21 12:00:00,124.23,124.43,123.93,124.0,120463.0,123.1299,123.3281,122.8325,122.9019,120463.0
2018-11-21 12:10:00,124.0,124.35,124.0,124.23,84671.0,122.9019,123.2488,122.9019,123.1299,84671.0
2018-11-21 12:20:00,124.25,124.56,124.03,124.42,79021.0,123.1497,123.4569,122.9316,123.3182,79021.0
2018-11-21 12:30:00,124.41,124.51,123.75,123.95,134796.0,123.3083,123.4074,122.6541,122.8523,134796.0
2018-11-21 12:40:00,123.95,124.33,123.9,124.17,102163.0,122.8523,123.229,122.8028,123.0704,102163.0
2018-11-21 12:50:00,124.2,124.22,123.93,124.15,81364.0,123.1001,123.1199,122.8325,123.0506,81364.0
2018-11-21 13:00:00,124.14,124.64,124.11,124.48,84286.0,123.0406,123.5362,123.0109,123.3776,84286.0
2018-11-21 13:10:00,124.46,124.88,124.42,124.56,75553.0,123.3578,123.7741,123.3182,123.4569,75553.0
2018-11-21 13:20:00,124.58,124.58,124.13,124.45,74744.0,123.4768,123.4768,123.0307,123.3479,74744.0
2018-11-21 13:30:00,124.39,124.72,124.39,124.66,61528.0,123.2884,123.6155,123.2884,123.556,61528.0
2018-11-21 13:40:00,124.63,124.93,124.63,124.76,102614.0,123.5263,123.8237,123.5263,123.6552,102614.0
2018-11-21 13:50:00,124.77,124.86,124.58,124.86,76653.0,123.6651,123.7543,123.4768,123.7543,76653.0
2018-11-21 14:00:00,124.84,124.84,124.37,124.52,68431.0,123.7344,123.7344,123.2686,123.4173,68431.0
2018-11-21 14:10:00,124.5,124.68,124.24,124.31,46706.0,123.3975,123.5759,123.1398,123.2091,46706.0
2018-11-21 14:20:00,124.27,124.34,124.06,124.31,47308.0,123.1695,123.2389,122.9614,123.2091,47308.0
2018-11-21 14:30:00,124.32,124.42,124.19,124.42,81699.0,123.2191,123.3182,123.0902,123.3182,81699.0
2018-11-21 14:40:00,124.42,124.5,124.17,124.33,59641.0,123.3182,123.3975,123.0704,123.229,59641.0
2018-11-21 14:50:00,124.33,124.48,124.18,124.41,76359.0,123.229,123.3776,123.0803,123.3083,76359.0
2018-11-21 15:00:00,124.41,124.73,124.21,124.71,75222.0,123.3083,123.6254,123.11,123.6056,75222.0
2018-11-21 15:10:00,124.71,124.75,124.48,124.53,126835.0,123.6056,123.6452,123.3776,123.4272,126835.0
2018-11-21 15:20:00,124.55,124.64,124.22,124.23,101919.0,123.447,123.5362,123.1199,123.1299,101919.0
2018-11-21 15:30:00,124.17,124.2,123.95,124.05,123886.0,123.0704,123.1001,122.8523,122.9514,123886.0
2018-11-21 15:40:00,124.04,124.04,123.65,123.77,190704.0,122.9415,122.9415,122.555,122.6739,190704.0
2018-11-21 15:50:00,123.78,123.84,123.58,123.61,332708.0,122.6838,122.7433,122.4856,122.5153,332708.0
2018-11-23 09:30:00,121.33,123.46,120.71,123.07,283612.0,120.2555,122.3667,119.641,121.9801,283612.0
2018-11-23 09:40:00,123.19,123.71,122.72,123.17,159607.0,122.0991,122.6145,121.6332,122.0792,159607.0
2018-11-23 09:50:00,123.18,123.6,122.95,122.96,108582.0,122.0891,122.5054,121.8612,121.8711,108582.0
2018-11-23 10:00:00,123.0,123.25,122.71,122.79,137592.0,121.9107,122.1585,121.6233,121.7026,137592.0
2018-11-23 10:10:00,122.79,122.96,122.18,122.91,102988.0,121.7026,121.8711,121.098,121.8215,102988.0
2018-11-23 10:20:00,122.89,123.04,122.53,122.88,75478.0,121.8017,121.9504,121.4449,121.7918,75478.0
2018-11-23 10:30:00,122.78,123.26,122.61,122.61,54473.0,121.6927,122.1684,121.5242,121.5242,54473.0
2018-11-23 10:40:00,122.65,122.65,122.0,122.23,90635.0,121.5638,121.5638,120.9196,121.1476,90635.0
2018-11-23 10:50:00,122.22,122.92,122.22,122.69,78336.0,121.1377,121.8315,121.1377,121.6035,78336.0
2018-11-23 11:00:00,122.66,122.94,122.6,122.78,81093.0,121.5738,121.8513,121.5143,121.6927,81093.0
2018-11-23 11:10:00,122.81,123.02,122.55,122.99,119257.0,121.7224,121.9306,121.4647,121.9008,119257.0
2018-11-23 11:20:00,122.98,123.19,122.84,122.9,123225.0,121.8909,122.0991,121.7522,121.8116,123225.0
2018-11-23 11:30:00,122.88,122.99,122.34,122.41,95689.0,121.7918,121.9008,121.2566,121.326,95689.0
2018-11-23 11:40:00,122.44,122.56,122.29,122.35,61149.0,121.3557,121.4746,121.207,121.2665,61149.0
2018-11-23 11:50:00,122.35,122.42,122.12,122.34,78098.0,121.2665,121.3359,121.0385,121.2566,78098.0
2018-11-23 12:00:00,122.33,122.48,122.13,122.36,82178.0,121.2467,121.3953,121.0484,121.2764,82178.0
2018-11-23 12:10:00,122.33,123.03,122.27,122.74,173525.0,121.2467,121.9405,121.1872,121.653,173525.0
2018-11-23 12:20:00,122.69,122.78,122.43,122.45,100668.0,121.6035,121.6927,121.3458,121.3656,100668.0
2018-11-23 12:30:00,122.41,122.41,121.91,122.02,137034.0,121.326,121.326,120.8304,120.9394,137034.0
2018-11-23 12:40:00,122.01,122.14,121.94,122.13,73630.0,120.9295,121.0584,120.8601,121.0484,73630.0
2018-11-23 12:50:00,122.13,122.15,122.0,122.03,118971.0,121.0484,121.0683,120.9196,120.9493,118971.0
2018-11-26 09:30:00,124.48,125.32,123.73,123.95,520182.0,123.3776,124.2102,122.6343,122.8523,520182.0
2018-11-26 09:40:00,123.98,124.32,123.66,124.25,312275.0,122.8821,123.2191,122.5649,123.1497,312275.0
2018-11-26 09:50:00,124.26,124.93,123.85,124.88,496906.0,123.1596,123.8237,122.7532,123.7741,496906.0
2018-11-26 10:00:00,124.89,124.99,124.26,124.5,214116.0,123.784,123.8831,123.1596,123.3975,214116.0
2018-11-26 10:10:00,124.49,125.02,124.28,124.65,188061.0,123.3875,123.9129,123.1794,123.5461,188061.0
2018-11-26 10:20:00,124.63,125.24,124.43,125.21,139567.0,123.5263,124.1309,123.3281,124.1012,139567.0
2018-11-26 10:30:00,125.22,125.35,124.88,125.32,180303.0,124.1111,124.2399,123.7741,124.2102,180303.0
2018-11-26 10:40:00,125.31,125.57,125.08,125.29,150713.0,124.2003,124.458,123.9723,124.1805,150713.0
2018-11-26 10:50:00,125.28,125.95,125.12,125.75,150497.0,124.1706,124.8346,124.012,124.6364,150497.0
2018-11-26 11:00:00,125.76,125.82,125.38,125.77,124211.0,124.6463,124.7058,124.2697,124.6562,124211.0
2018-11-26 11:10:00,125.8,126.25,125.65,126.16,165240.0,124.6859,125.132,124.5373,125.0428,165240.0
2018-11-26 11:20:00,126.13,126.17,125.47,125.5,142629.0,125.013,125.0527,124.3589,124.3886,142629.0
2018-11-26 11:30:00,125.46,125.46,125.02,125.28,114787.0,124.349,124.349,123.9129,124.1706,114787.0
2018-11-26 11:40:00,125.29,125.52,125.16,125.32,91366.0,124.1805,124.4084,124.0516,124.2102,91366.0
2018-11-26 11:50:00,125.32,125.57,125.25,125.3,63883.0,124.2102,124.458,124.1408,124.1904,63883.0
2018-11-26 12:00:00,125.29,126.11,125.17,126.05,93674.0,124.1805,124.9932,124.0615,124.9337,93674.0
2018-11-26 12:10:00,126.03,126.08,125.47,125.66,101130.0,124.9139,124.9635,124.3589,124.5472,101130.0
2018-11-26 12:20:00,125.65,125.69,125.35,125.63,84529.0,124.5373,124.5769,124.2399,124.5175,84529.0
2018-11-26 12:30:00,125.59,125.61,124.82,125.09,106583.0,124.4778,124.4976,123.7146,123.9822,106583.0
2018-11-26 12:40:00,125.1,125.33,125.0,125.16,77298.0,123.9921,124.2201,123.893,124.0516,77298.0
2018-11-26 12:50:00,125.17,125.38,125.13,125.38,44315.0,124.0615,124.2697,124.0219,124.2697,44315.0
2018-11-26 13:00:00,125.44,125.56,125.2,125.54,53847.0,124.3291,124.4481,124.0913,124.4283,53847.0
2018-11-26 13:10:00,125.56,125.92,125.54,125.91,72567.0,124.4481,124.8049,124.4283,124.795,72567.0
2018-11-26 13:20:00,125.87,125.87,125.57,125.72,53846.0,124.7553,124.7553,124.458,124.6067,53846.0
2018-11-26 13:30:00,125.74,125.8,125.53,125.62,50312.0,124.6265,124.6859,124.4183,124.5075,50312.0
2018-11-26 13:40:00,125.62,125.94,125.37,125.87,64604.0,124.5075,124.8247,124.2598,124.7553,64604.0
2018-11-26 13:50:00,125.89,126.3,125.75,126.29,86454.0,124.7752,125.1815,124.6364,125.1716,86454.0
2018-11-26 14:00:00,126.28,126.31,125.77,125.9,71038.0,125.1617,125.1914,124.6562,124.7851,71038.0
2018-11-26 14:10:00,125.91,126.22,125.9,126.15,82146.0,124.795,125.1022,124.7851,125.0328,82146.0
2018-11-26 14:20:00,126.14,126.39,126.07,126.25,102646.0,125.0229,125.2707,124.9536,125.132,102646.0
2018-11-26 14:30:00,126.27,126.7,126.26,126.42,86411.0,125.1518,125.578,125.1419,125.3005,86411.0
2018-11-26 14:40:00,126.39,126.44,126.03,126.23,75769.0,125.2707,125.3203,124.9139,125.1121,75769.0
2018-11-26 14:50:00,126.24,126.67,126.23,126.67,56944.0,125.1221,125.5482,125.1121,125.5482,56944.0
2018-11-26 15:00:00,126.65,126.95,126.57,126.9,110724.0,125.5284,125.8258,125.4491,125.7762,110724.0
2018-11-26 15:10:00,126.89,126.92,126.58,126.61,108401.0,125.7663,125.796,125.459,125.4888,108401.0
2018-11-26 15:20:00,126.61,126.72,126.51,126.61,111284.0,125.4888,125.5978,125.3897,125.4888,111284.0
2018-11-26 15:30:00,126.61,126.94,126.59,126.67,187582.0,125.4888,125.8159,125.469,125.5482,187582.0
2018-11-26 15:40:00,126.68,126.74,126.44,126.56,210872.0,125.5582,125.6176,125.3203,125.4392,210872.0
2018-11-26 15:50:00,126.57,126.66,126.35,126.42,406497.0,125.4491,125.5383,125.2311,125.3005,406497.0
2018-11-27 09:30:00,125.15,125.78,124.13,124.48,333233.0,124.0417,124.6661,123.0307,123.3776,333233.0
2018-11-27 09:40:00,124.43,125.15,123.72,124.65,209131.0,123.3281,124.0417,122.6244,123.5461,209131.0
2018-11-27 09:50:00,124.61,126.09,124.39,125.85,222403.0,123.5065,124.9734,123.2884,124.7355,222403.0
2018-11-27 10:00:00,125.88,126.39,125.33,126.34,222542.0,124.7652,125.2707,124.2201,125.2212,222542.0
2018-11-27 10:10:00,126.29,126.65,126.15,126.37,271614.0,125.1716,125.5284,125.0328,125.2509,271614.0
2018-11-27 10:20:00,126.37,126.48,125.7,125.91,400329.0,125.2509,125.3599,124.5868,124.795,400329.0
2018-11-27 10:30:00,125.92,126.03,125.03,125.3,195425.0,124.8049,124.9139,123.9228,124.1904,195425.0
2018-11-27 10:40:00,125.3,125.86,124.89,125.86,142773.0,124.1904,124.7454,123.784,124.7454,142773.0
2018-11-27 10:50:00,125.87,126.38,125.73,126.32,163241.0,124.7553,125.2608,124.6166,125.2013,163241.0
2018-11-27 11:00:00,126.29,126.44,125.86,126.13,130733.0,125.1716,125.3203,124.7454,125.013,130733.0
2018-11-27 11:10:00,126.14,126.81,126.14,126.65,164447.0,125.0229,125.687,125.0229,125.5284,164447.0
2018-11-27 11:20:00,126.7,126.91,126.35,126.79,144124.0,125.578,125.7861,125.2311,125.6672,144124.0
2018-11-27 11:30:00,126.75,126.87,126.36,126.8,213427.0,125.6275,125.7465,125.241,125.6771,213427.0
2018-11-27 11:40:00,126.8,127.08,126.14,126.37,223136.0,125.6771,125.9546,125.0229,125.2509,223136.0
2018-11-27 11:50:00,126.35,126.96,126.31,126.9,108365.0,125.2311,125.8357,125.1914,125.7762,108365.0
2018-11-27 12:00:00,126.91,126.96,126.32,126.73,108166.0,125.7861,125.8357,125.2013,125.6077,108166.0
2018-11-27 12:10:00,126.74,126.81,126.28,126.81,89836.0,125.6176,125.687,125.1617,125.687,89836.0
2018-11-27 12:20:00,126.77,126.87,126.14,126.16,89819.0,125.6474,125.7465,125.0229,125.0428,89819.0
2018-11-27 12:30:00,126.13,126.35,125.86,126.24,107710.0,125.013,125.2311,124.7454,125.1221,107710.0
2018-11-27 12:40:00,126.19,126.25,125.72,125.78,63032.0,125.0725,125.132,124.6067,124.6661,63032.0
2018-11-27 12:50:00,125.75,125.98,125.53,125.87,67300.0,124.6364,124.8644,124.4183,124.7553,67300.0
2018-11-27 13:00:00,125.84,126.12,125.76,126.06,74818.0,124.7256,125.0031,124.6463,124.9436,74818.0
2018-11-27 13:10:00,126.06,126.22,125.62,125.73,86011.0,124.9436,125.1022,124.5075,124.6166,86011.0
2018-11-27 13:20:00,125.8,126.21,125.75,126.16,75599.0,124.6859,125.0923,124.6364,125.0428,75599.0
2018-11-27 13:30:00,126.17,126.52,126.16,126.45,110411.0,125.0527,125.3996,125.0428,125.3302,110411.0
2018-11-27 13:40:00,126.44,126.53,126.2,126.37,84702.0,125.3203,125.4095,125.0824,125.2509,84702.0
2018-11-27 13:50:00,126.4,126.85,126.27,126.8,86520.0,125.2806,125.7266,125.1518,125.6771,86520.0
2018-11-27 14:00:00,126.79,127.15,126.7,127.01,145269.0,125.6672,126.024,125.578,125.8852,145269.0
2018-11-27 14:10:00,127.0,127.03,126.74,126.95,107964.0,125.8753,125.9051,125.6176,125.8258,107964.0
2018-11-27 14:20:00,126.94,127.24,126.83,127.24,132592.0,125.8159,126.1132,125.7068,126.1132,132592.0
2018-11-27 14:30:00,127.24,127.41,126.89,126.98,184196.0,126.1132,126.2817,125.7663,125.8555,184196.0
2018-11-27 14:40:00,127.01,127.26,126.96,127.1,121270.0,125.8852,126.133,125.8357,125.9744,121270.0
2018-11-27 14:50:00,127.08,127.22,126.85,126.9,118370.0,125.9546,126.0934,125.7266,125.7762,118370.0
2018-11-27 15:00:00,126.9,127.0,126.59,126.74,156456.0,125.7762,125.8753,125.469,125.6176,156456.0
2018-11-27 15:10:00,126.74,126.82,126.44,126.5,182570.0,125.6176,125.6969,125.3203,125.3797,182570.0
2018-11-27 15:20:00,126.52,126.99,126.36,126.94,207128.0,125.3996,125.8654,125.241,125.8159,207128.0
2018-11-27 15:30:00,126.95,126.95,126.45,126.57,245601.0,125.8258,125.8258,125.3302,125.4491,245601.0
2018-11-27 15:40:00,126.59,127.15,126.57,127.03,302659.0,125.469,126.024,125.4491,125.9051,302659.0
2018-11-27 15:50:00,127.03,127.61,126.93,127.54,631601.0,125.9051,126.4799,125.8059,126.4105,631601.0
2018-11-28 09:30:00,138.69,139.6,135.14,135.15,2298515.0,137.4618,138.3637,133.9432,133.9531,2298515.0
2018-11-28 09:40:00,135.25,135.25,133.43,134.31,1349140.0,134.0523,134.0523,132.2484,133.1206,1349140.0
2018-11-28 09:50:00,134.31,135.0,133.51,133.92,1155112.0,133.1206,133.8045,132.3277,132.734,1155112.0
2018-11-28 10:00:00,133.9,134.87,132.47,132.86,1123679.0,132.7142,133.6756,131.2969,131.6834,1123679.0
2018-11-28 10:10:00,132.85,133.35,132.38,133.26,902722.0,131.6735,132.1691,131.2077,132.0799,902722.0
2018-11-28 10:20:00,133.2,133.57,132.9,133.01,460305.0,132.0204,132.3871,131.7231,131.8321,460305.0
2018-11-28 10:30:00,132.98,133.55,132.75,133.27,381004.0,131.8024,132.3673,131.5744,132.0898,381004.0
2018-11-28 10:40:00,133.29,133.72,133.04,133.22,317482.0,132.1096,132.5358,131.8618,132.0402,317482.0
2018-11-28 10:50:00,133.26,133.38,132.44,133.28,341845.0,132.0799,132.1988,131.2671,132.0997,341845.0
2018-11-28 11:00:00,133.31,133.62,133.15,133.18,273413.0,132.1294,132.4367,131.9709,132.0006,273413.0
2018-11-28 11:10:00,133.19,133.75,132.78,133.24,353289.0,132.0105,132.5655,131.6041,132.0601,353289.0
2018-11-28 11:20:00,133.24,133.27,131.97,132.35,354933.0,132.0601,132.0898,130.8013,131.1779,354933.0
2018-11-28 11:30:00,132.34,133.07,132.13,132.87,244153.0,131.168,131.8916,130.9599,131.6933,244153.0
2018-11-28 11:40:00,132.81,133.27,132.51,133.02,166410.0,131.6339,132.0898,131.3365,131.842,166410.0
2018-11-28 11:50:00,133.06,134.15,132.9,133.86,261078.0,131.8817,132.962,131.7231,132.6746,261078.0
2018-11-28 12:00:00,133.87,136.1,133.84,135.99,899883.0,132.6845,134.8947,132.6547,134.7857,899883.0
2018-11-28 12:10:00,136.02,136.15,135.15,136.0,727665.0,134.8154,134.9443,133.9531,134.7956,727665.0
2018-11-28 12:20:00,136.0,136.55,135.82,136.54,429208.0,134.7956,135.3407,134.6172,135.3308,429208.0
2018-11-28 12:30:00,136.52,137.28,136.52,137.22,555111.0,135.311,136.0643,135.311,136.0048,555111.0
2018-11-28 12:40:00,137.27,138.18,137.08,137.8,540752.0,136.0544,136.9563,135.8661,136.5797,540752.0
2018-11-28 12:50:00,137.81,138.33,137.45,137.66,375299.0,136.5896,137.105,136.2328,136.4409,375299.0
2018-11-28 13:00:00,137.61,137.65,136.2,136.31,416773.0,136.3914,136.431,134.9938,135.1029,416773.0
2018-11-28 13:10:00,136.3,137.02,135.93,136.86,258895.0,135.093,135.8066,134.7262,135.648,258895.0
2018-11-28 13:20:00,136.88,137.12,136.17,137.02,201170.0,135.6678,135.9057,134.9641,135.8066,201170.0
2018-11-28 13:30:00,137.0,137.6,136.67,137.49,159037.0,135.7868,136.3814,135.4597,136.2724,159037.0
2018-11-28 13:40:00,137.49,138.21,137.32,137.35,205200.0,136.2724,136.986,136.1039,136.1337,205200.0
2018-11-28 13:50:00,137.35,137.85,137.28,137.85,168142.0,136.1337,136.6292,136.0643,136.6292,168142.0
2018-11-28 14:00:00,137.93,138.5,137.82,138.39,320462.0,136.7085,137.2735,136.5995,137.1645,320462.0
2018-11-28 14:10:00,138.43,138.47,137.38,138.02,261253.0,137.2041,137.2437,136.1634,136.7977,261253.0
2018-11-28 14:20:00,138.01,138.72,137.67,138.52,434228.0,136.7878,137.4915,136.4508,137.2933,434228.0
2018-11-28 14:30:00,138.55,138.88,138.3,138.74,241571.0,137.323,137.6501,137.0753,137.5114,241571.0
2018-11-28 14:40:00,138.77,138.99,138.23,138.46,243381.0,137.5411,137.7591,137.0059,137.2338,243381.0
2018-11-28 14:50:00,138.46,138.68,138.23,138.44,277269.0,137.2338,137.4519,137.0059,137.214,277269.0
2018-11-28 15:00:00,138.44,138.66,138.11,138.57,243717.0,137.214,137.4321,136.8869,137.3429,243717.0
2018-11-28 15:10:00,138.57,139.01,138.56,138.96,305570.0,137.3429,137.779,137.3329,137.7294,305570.0
2018-11-28 15:20:00,138.96,139.19,138.66,138.93,335621.0,137.7294,137.9574,137.4321,137.6997,335621.0
2018-11-28 15:30:00,138.93,139.82,138.79,139.8,450409.0,137.6997,138.5818,137.5609,138.562,450409.0
2018-11-28 15:40:00,139.82,140.64,139.69,140.6,773782.0,138.5818,139.3945,138.4529,139.3549,773782.0
2018-11-28 15:50:00,140.59,140.89,140.55,140.64,1160972.0,139.345,139.6423,139.3053,139.3945,1160972.0
2018-11-29 09:30:00,139.85,140.62,139.27,140.05,553567.0,138.6115,139.3747,138.0367,138.8098,553567.0
2018-11-29 09:40:00,139.99,141.7,139.6,141.58,491809.0,138.7503,140.4451,138.3637,140.3262,491809.0
2018-11-29 09:50:00,141.59,142.85,141.58,142.58,676219.0,140.3361,141.585,140.3262,141.3173,676219.0
2018-11-29 10:00:00,142.57,142.88,141.58,141.8,353496.0,141.3074,141.6147,140.3262,140.5443,353496.0
2018-11-29 10:10:00,141.79,142.42,141.29,141.58,242195.0,140.5343,141.1588,140.0388,140.3262,242195.0
2018-11-29 10:20:00,141.54,141.68,140.29,140.55,192352.0,140.2866,140.4253,139.0476,139.3053,192352.0
2018-11-29 10:30:00,140.5,141.34,140.5,141.07,190259.0,139.2558,140.0883,139.2558,139.8207,190259.0
2018-11-29 10:40:00,141.03,141.26,139.91,139.94,189313.0,139.7811,140.009,138.671,138.7007,189313.0
2018-11-29 10:50:00,139.94,140.31,139.45,140.21,174990.0,138.7007,139.0675,138.2151,138.9683,174990.0
2018-11-29 11:00:00,140.14,140.38,139.79,140.19,114216.0,138.899,139.1368,138.5521,138.9485,114216.0
2018-11-29 11:10:00,140.16,140.58,139.9,140.02,129630.0,138.9188,139.3351,138.6611,138.78,129630.0
2018-11-29 11:20:00,139.99,140.89,139.8,140.5,120724.0,138.7503,139.6423,138.562,139.2558,120724.0
2018-11-29 11:30:00,140.51,141.1,140.2,140.73,101963.0,139.2657,139.8505,138.9584,139.4837,101963.0
2018-11-29 11:40:00,140.8,141.06,140.49,140.97,97765.0,139.5531,139.8108,139.2459,139.7216,97765.0
2018-11-29 11:50:00,141.05,141.23,140.49,140.64,104660.0,139.8009,139.9793,139.2459,139.3945,104660.0
2018-11-29 12:00:00,140.65,140.65,140.05,140.3,120386.0,139.4044,139.4044,138.8098,139.0575,120386.0
2018-11-29 12:10:00,140.31,140.57,140.1,140.45,72510.0,139.0675,139.3251,138.8593,139.2062,72510.0
2018-11-29 12:20:00,140.48,140.5,140.17,140.3,110576.0,139.2359,139.2558,138.9287,139.0575,110576.0
2018-11-29 12:30:00,140.28,140.34,139.95,140.29,72919.0,139.0377,139.0972,138.7106,139.0476,72919.0
2018-11-29 12:40:00,140.27,140.71,140.26,140.42,117821.0,139.0278,139.4639,139.0179,139.1765,117821.0
2018-11-29 12:50:00,140.43,140.5,140.07,140.44,60068.0,139.1864,139.2558,138.8296,139.1963,60068.0
2018-11-29 13:00:00,140.45,140.52,139.93,140.07,68095.0,139.2062,139.2756,138.6908,138.8296,68095.0
2018-11-29 13:10:00,140.04,140.12,139.81,140.09,41654.0,138.7998,138.8791,138.5719,138.8494,41654.0
2018-11-29 13:20:00,140.08,140.24,139.97,140.17,43758.0,138.8395,138.9981,138.7305,138.9287,43758.0
2018-11-29 13:30:00,140.19,140.25,139.98,140.18,66526.0,138.9485,139.008,138.7404,138.9386,66526.0
2018-11-29 13:40:00,140.2,140.45,140.05,140.44,61023.0,138.9584,139.2062,138.8098,139.1963,61023.0
2018-11-29 13:50:00,140.46,140.51,139.96,140.15,65120.0,139.2161,139.2657,138.7206,138.9089,65120.0
2018-11-29 14:00:00,140.14,140.54,139.99,140.42,85958.0,138.899,139.2954,138.7503,139.1765,85958.0
2018-11-29 14:10:00,140.41,141.06,140.33,140.94,109671.0,139.1666,139.8108,139.0873,139.6919,109671.0
2018-11-29 14:20:00,140.93,141.23,140.77,140.8,123360.0,139.682,139.9793,139.5234,139.5531,123360.0
2018-11-29 14:30:00,140.83,141.02,140.66,140.66,106465.0,139.5828,139.7712,139.4144,139.4144,106465.0
2018-11-29 14:40:00,140.69,140.87,140.5,140.6,61777.0,139.4441,139.6225,139.2558,139.3549,61777.0
2018-11-29 14:50:00,140.58,141.29,140.57,141.17,85421.0,139.3351,140.0388,139.3251,139.9198,85421.0
2018-11-29 15:00:00,141.18,141.25,140.95,141.05,56158.0,139.9297,139.9991,139.7018,139.8009,56158.0
2018-11-29 15:10:00,141.06,141.09,140.62,140.62,69016.0,139.8108,139.8405,139.3747,139.3747,69016.0
2018-11-29 15:20:00,140.59,140.76,140.38,140.6,65439.0,139.345,139.5135,139.1368,139.3549,65439.0
2018-11-29 15:30:00,140.57,140.57,140.14,140.25,131125.0,139.3251,139.3251,138.899,139.008,131125.0
2018-11-29 15:40:00,140.25,140.37,140.12,140.18,122757.0,139.008,139.1269,138.8791,138.9386,122757.0
2018-11-29 15:50:00,140.22,140.27,139.71,139.76,297895.0,138.9782,139.0278,138.4728,138.5223,297895.0
2018-11-30 09:30:00,138.89,139.83,138.28,139.12,301591.0,137.66,138.5917,137.0554,137.888,301591.0
2018-11-30 09:40:00,139.32,141.01,138.4,140.96,209338.0,138.0862,139.7613,137.1744,139.7117,209338.0
2018-11-30 09:50:00,140.98,141.02,139.94,140.78,250308.0,139.7315,139.7712,138.7007,139.5333,250308.0
2018-11-30 10:00:00,140.78,141.26,140.28,141.16,148778.0,139.5333,140.009,139.0377,139.9099,148778.0
2018-11-30 10:10:00,141.14,141.56,140.9,141.12,160668.0,139.8901,140.3064,139.6522,139.8703,160668.0
2018-11-30 10:20:00,141.08,141.35,140.77,141.18,107031.0,139.8306,140.0982,139.5234,139.9297,107031.0
2018-11-30 10:30:00,141.18,141.85,141.16,141.65,129646.0,139.9297,140.5938,139.9099,140.3956,129646.0
2018-11-30 10:40:00,141.69,141.84,141.12,141.17,154449.0,140.4352,140.5839,139.8703,139.9198,154449.0
2018-11-30 10:50:00,141.18,141.5,141.05,141.1,116320.0,139.9297,140.2469,139.8009,139.8505,116320.0
2018-11-30 11:00:00,141.06,141.18,140.73,140.8,107598.0,139.8108,139.9297,139.4837,139.5531,107598.0
2018-11-30 11:10:00,140.79,141.07,140.39,140.96,111238.0,139.5432,139.8207,139.1467,139.7117,111238.0
2018-11-30 11:20:00,140.99,141.26,140.51,140.68,94592.0,139.7414,140.009,139.2657,139.4342,94592.0
2018-11-30 11:30:00,140.67,141.3,140.41,141.17,80302.0,139.4243,140.0487,139.1666,139.9198,80302.0
2018-11-30 11:40:00,141.19,141.9,141.17,141.85,109397.0,139.9397,140.6434,139.9198,140.5938,109397.0
2018-11-30 11:50:00,141.9,141.99,141.65,141.86,115737.0,140.6434,140.7326,140.3956,140.6037,115737.0
2018-11-30 12:00:00,141.88,141.94,141.46,141.9,99946.0,140.6235,140.683,140.2073,140.6434,99946.0
2018-11-30 12:10:00,141.94,142.0,141.45,141.8,111933.0,140.683,140.7425,140.1974,140.5443,111933.0
2018-11-30 12:20:00,141.8,142.25,141.73,142.09,161320.0,140.5443,140.9903,140.4749,140.8317,161320.0
2018-11-30 12:30:00,142.07,142.27,142.03,142.14,84439.0,140.8119,141.0101,140.7722,140.8812,84439.0
2018-11-30 12:40:00,142.13,142.42,142.0,142.35,124352.0,140.8713,141.1588,140.7425,141.0894,124352.0
2018-11-30 12:50:00,142.34,142.66,141.98,142.01,121368.0,141.0795,141.3966,140.7227,140.7524,121368.0
2018-11-30 13:00:00,142.0,142.0,141.23,141.26,106570.0,140.7425,140.7425,139.9793,140.009,106570.0
2018-11-30 13:10:00,141.19,141.51,141.03,141.43,110487.0,139.9397,140.2568,139.7811,140.1775,110487.0
2018-11-30 13:20:00,141.48,141.54,141.26,141.39,71199.0,140.2271,140.2866,140.009,140.1379,71199.0
2018-11-30 13:30:00,141.43,141.98,141.41,141.68,104955.0,140.1775,140.7227,140.1577,140.4253,104955.0
2018-11-30 13:40:00,141.7,142.14,141.69,142.14,78724.0,140.4451,140.8812,140.4352,140.8812,78724.0
2018-11-30 13:50:00,142.15,142.28,141.88,142.23,109524.0,140.8912,141.02,140.6235,140.9704,109524.0
2018-11-30 14:00:00,142.24,142.72,142.13,142.59,162727.0,140.9804,141.4561,140.8713,141.3273,162727.0
2018-11-30 14:10:00,142.58,142.78,142.28,142.32,123078.0,141.3173,141.5156,141.02,141.0597,123078.0
2018-11-30 14:20:00,142.39,142.67,142.18,142.58,88892.0,141.129,141.4066,140.9209,141.3173,88892.0
2018-11-30 14:30:00,142.57,142.91,142.51,142.88,137028.0,141.3074,141.6444,141.248,141.6147,137028.0
2018-11-30 14:40:00,142.9,143.0,142.71,142.85,115784.0,141.6345,141.7336,141.4462,141.585,115784.0
2018-11-30 14:50:00,142.85,143.01,142.56,142.73,129386.0,141.585,141.7435,141.2975,141.466,129386.0
2018-11-30 15:00:00,142.78,143.07,142.67,143.06,138125.0,141.5156,141.803,141.4066,141.7931,138125.0
2018-11-30 15:10:00,143.05,143.22,142.99,143.12,142833.0,141.7832,141.9517,141.7237,141.8526,142833.0
2018-11-30 15:20:00,143.15,143.15,142.88,142.89,184647.0,141.8823,141.8823,141.6147,141.6246,184647.0
2018-11-30 15:30:00,142.91,143.08,142.7,142.86,200870.0,141.6444,141.8129,141.4363,141.5949,200870.0
2018-11-30 15:40:00,142.88,142.91,142.42,142.48,244256.0,141.6147,141.6444,141.1588,141.2182,244256.0
2018-11-30 15:50:00,142.47,143.0,142.26,142.84,449687.0,141.2083,141.7336,141.0002,141.575,449687.0
2018-12-03 09:30:00,146.3,147.07,144.39,144.84,768166.0,145.0044,145.7676,143.1113,143.5573,768166.0
2018-12-03 09:40:00,144.78,145.46,144.62,145.06,385440.0,143.4979,144.1718,143.3393,143.7754,385440.0
2018-12-03 09:50:00,145.08,145.19,143.51,144.27,290176.0,143.7952,143.9042,142.2391,142.9924,290176.0
2018-12-03 10:00:00,144.29,144.64,143.95,143.95,137637.0,143.0122,143.3591,142.6752,142.6752,137637.0
2018-12-03 10:10:00,143.97,144.5,143.82,144.46,136108.0,142.695,143.2203,142.5464,143.1807,136108.0
2018-12-03 10:20:00,144.46,145.14,144.36,144.59,163281.0,143.1807,143.8547,143.0816,143.3095,163281.0
2018-12-03 10:30:00,144.6,144.81,143.64,143.64,118480.0,143.3195,143.5276,142.368,142.368,118480.0
2018-12-03 10:40:00,143.64,143.88,143.36,143.4,181620.0,142.368,142.6058,142.0904,142.1301,181620.0
2018-12-03 10:50:00,143.37,143.37,142.56,142.99,250369.0,142.1004,142.1004,141.2975,141.7237,250369.0
2018-12-03 11:00:00,143.04,143.87,142.73,143.87,143806.0,141.7733,142.5959,141.466,142.5959,143806.0
2018-12-03 11:10:00,143.87,144.42,143.77,144.33,107271.0,142.5959,143.1411,142.4968,143.0519,107271.0
2018-12-03 11:20:00,144.29,144.58,144.01,144.36,88861.0,143.0122,143.2996,142.7347,143.0816,88861.0
2018-12-03 11:30:00,144.43,144.7,144.34,144.4,73865.0,143.151,143.4186,143.0618,143.1212,73865.0
2018-12-03 11:40:00,144.37,144.41,143.58,143.89,69518.0,143.0915,143.1311,142.3085,142.6157,69518.0
2018-12-03 11:50:00,143.91,144.08,143.25,143.35,90756.0,142.6356,142.8041,141.9814,142.0805,90756.0
2018-12-03 12:00:00,143.37,143.99,143.36,143.88,64114.0,142.1004,142.7149,142.0904,142.6058,64114.0
2018-12-03 12:10:00,143.9,143.95,143.7,143.76,65541.0,142.6257,142.6752,142.4274,142.4869,65541.0
2018-12-03 12:20:00,143.75,143.75,143.38,143.48,45534.0,142.477,142.477,142.1103,142.2094,45534.0
2018-12-03 12:30:00,143.53,144.16,143.53,143.89,49041.0,142.2589,142.8834,142.2589,142.6157,49041.0
2018-12-03 12:40:00,143.89,143.93,143.71,143.87,63156.0,142.6157,142.6554,142.4373,142.5959,63156.0
2018-12-03 12:50:00,143.85,143.97,143.64,143.9,30199.0,142.5761,142.695,142.368,142.6257,30199.0
2018-12-03 13:00:00,143.89,144.39,143.89,144.16,50163.0,142.6157,143.1113,142.6157,142.8834,50163.0
2018-12-03 13:10:00,144.16,144.42,144.01,144.08,69957.0,142.8834,143.1411,142.7347,142.8041,69957.0
2018-12-03 13:20:00,144.11,144.2,143.74,143.81,52194.0,142.8338,142.923,142.4671,142.5365,52194.0
2018-12-03 13:30:00,143.81,143.82,143.28,143.39,55712.0,142.5365,142.5464,142.0111,142.1202,55712.0
2018-12-03 13:40:00,143.42,143.46,142.86,142.89,82117.0,142.1499,142.1896,141.5949,141.6246,82117.0
2018-12-03 13:50:00,142.9,143.31,142.88,143.17,86934.0,141.6345,142.0409,141.6147,141.9021,86934.0
2018-12-03 14:00:00,143.22,143.47,142.67,142.93,69588.0,141.9517,142.1995,141.4066,141.6642,69588.0
2018-12-03 14:10:00,142.91,143.42,142.9,143.42,65406.0,141.6444,142.1499,141.6345,142.1499,65406.0
2018-12-03 14:20:00,143.45,143.64,143.17,143.38,66599.0,142.1796,142.368,141.9021,142.1103,66599.0
2018-12-03 14:30:00,143.4,143.7,143.35,143.55,61378.0,142.1301,142.4274,142.0805,142.2788,61378.0
2018-12-03 14:40:00,143.59,143.67,143.35,143.56,52558.0,142.3184,142.3977,142.0805,142.2887,52558.0
2018-12-03 14:50:00,143.58,143.72,143.2,143.53,54210.0,142.3085,142.4473,141.9319,142.2589,54210.0
2018-12-03 15:00:00,143.51,143.58,143.07,143.41,78906.0,142.2391,142.3085,141.803,142.14,78906.0
2018-12-03 15:10:00,143.45,143.85,143.44,143.57,89499.0,142.1796,142.5761,142.1697,142.2986,89499.0
2018-12-03 15:20:00,143.55,143.93,143.48,143.75,131570.0,142.2788,142.6554,142.2094,142.477,131570.0
2018-12-03 15:30:00,143.78,144.2,143.76,143.91,168626.0,142.5067,142.923,142.4869,142.6356,168626.0
2018-12-03 15:40:00,143.93,143.95,143.29,143.54,188689.0,142.6554,142.6752,142.0211,142.2688,188689.0
2018-12-03 15:50:00,143.57,144.17,143.43,144.14,384392.0,142.2986,142.8933,142.1598,142.8635,384392.0
2018-12-04 09:30:00,142.73,144.44,142.17,144.15,207814.0,141.466,143.1609,140.911,142.8734,207814.0
2018-12-04 09:40:00,144.09,144.27,143.27,143.72,100618.0,142.814,142.9924,142.0012,142.4473,100618.0
2018-12-04 09:50:00,143.76,144.23,143.2,144.16,121180.0,142.4869,142.9527,141.9319,142.8834,121180.0
2018-12-04 10:00:00,144.14,144.54,143.58,144.42,105133.0,142.8635,143.26,142.3085,143.1411,105133.0
2018-12-04 10:10:00,144.36,145.07,144.34,144.62,233538.0,143.0816,143.7853,143.0618,143.3393,233538.0
2018-12-04 10:20:00,144.66,145.2,144.62,145.07,215757.0,143.3789,143.9141,143.3393,143.7853,215757.0
2018-12-04 10:30:00,145.07,145.16,144.68,145.07,115765.0,143.7853,143.8745,143.3988,143.7853,115765.0
2018-12-04 10:40:00,145.12,145.18,144.64,145.03,101076.0,143.8349,143.8943,143.3591,143.7457,101076.0
2018-12-04 10:50:00,145.03,145.07,144.77,144.84,74506.0,143.7457,143.7853,143.488,143.5573,74506.0
2018-12-04 11:00:00,144.83,145.18,144.49,144.89,86691.0,143.5474,143.8943,143.2104,143.6069,86691.0
2018-12-04 11:10:00,144.87,144.88,144.34,144.46,75496.0,143.5871,143.597,143.0618,143.1807,75496.0
2018-12-04 11:20:00,144.4,144.94,144.27,144.35,61260.0,143.1212,143.6564,142.9924,143.0717,61260.0
2018-12-04 11:30:00,144.35,144.35,143.69,143.98,81055.0,143.0717,143.0717,142.4175,142.705,81055.0
2018-12-04 11:40:00,144.03,144.24,143.8,144.05,95985.0,142.7545,142.9626,142.5265,142.7743,95985.0
2018-12-04 11:50:00,144.06,144.24,143.45,143.47,120808.0,142.7842,142.9626,142.1796,142.1995,120808.0
2018-12-04 12:00:00,143.45,143.52,141.8,142.25,187787.0,142.1796,142.249,140.5443,140.9903,187787.0
2018-12-04 12:10:00,142.22,142.31,141.48,141.86,135667.0,140.9605,141.0497,140.2271,140.6037,135667.0
2018-12-04 12:20:00,141.89,141.9,140.75,140.75,145333.0,140.6335,140.6434,139.5036,139.5036,145333.0
2018-12-04 12:30:00,140.64,140.86,139.89,140.67,180577.0,139.3945,139.6126,138.6512,139.4243,180577.0
2018-12-04 12:40:00,140.65,141.72,140.58,141.66,121742.0,139.4044,140.465,139.3351,140.4055,121742.0
2018-12-04 12:50:00,141.66,141.78,141.22,141.29,73341.0,140.4055,140.5244,139.9694,140.0388,73341.0
2018-12-04 13:00:00,141.25,141.38,140.88,140.88,99311.0,139.9991,140.128,139.6324,139.6324,99311.0
2018-12-04 13:10:00,140.87,141.18,140.67,141.09,89696.0,139.6225,139.9297,139.4243,139.8405,89696.0
2018-12-04 13:20:00,141.05,141.28,139.91,140.3,101280.0,139.8009,140.0289,138.671,139.0575,101280.0
2018-12-04 13:30:00,140.3,140.48,139.63,139.74,142714.0,139.0575,139.2359,138.3935,138.5025,142714.0
2018-12-04 13:40:00,139.6,140.04,138.91,139.92,235574.0,138.3637,138.7998,137.6798,138.6809,235574.0
2018-12-04 13:50:00,139.91,140.69,139.81,140.35,70086.0,138.671,139.4441,138.5719,139.1071,70086.0
2018-12-04 14:00:00,140.45,140.94,140.08,140.88,105559.0,139.2062,139.6919,138.8395,139.6324,105559.0
2018-12-04 14:10:00,140.93,141.57,140.86,141.4,82846.0,139.682,140.3163,139.6126,140.1478,82846.0
2018-12-04 14:20:00,141.4,141.4,140.49,140.54,60170.0,140.1478,140.1478,139.2459,139.2954,60170.0
2018-12-04 14:30:00,140.51,141.1,140.51,141.01,73628.0,139.2657,139.8505,139.2657,139.7613,73628.0
2018-12-04 14:40:00,141.06,141.64,140.89,141.52,51914.0,139.8108,140.3857,139.6423,140.2667,51914.0
2018-12-04 14:50:00,141.46,141.51,140.68,140.7,45072.0,140.2073,140.2568,139.4342,139.454,45072.0
2018-12-04 15:00:00,140.72,140.75,140.27,140.4,63554.0,139.4738,139.5036,139.0278,139.1567,63554.0
2018-12-04 15:10:00,140.36,140.66,140.01,140.25,84826.0,139.117,139.4144,138.7701,139.008,84826.0
2018-12-04 15:20:00,140.24,140.56,139.51,139.65,114184.0,138.9981,139.3152,138.2745,138.4133,114184.0
2018-12-04 15:30:00,139.63,139.96,139.14,139.22,167735.0,138.3935,138.7206,137.9078,137.9871,167735.0
2018-12-04 15:40:00,139.2,139.34,138.8,139.28,305242.0,137.9673,138.106,137.5708,138.0466,305242.0
2018-12-04 15:50:00,139.25,139.59,138.9,139.31,427786.0,138.0168,138.3538,137.6699,138.0763,427786.0
2018-12-06 09:30:00,134.8,137.6,132.75,137.55,852948.0,133.6062,136.3814,131.5744,136.3319,852948.0
2018-12-06 09:40:00,137.34,138.3,135.96,137.25,415172.0,136.1238,137.0753,134.756,136.0345,415172.0
2018-12-06 09:50:00,137.21,137.58,135.82,137.19,290353.0,135.9949,136.3616,134.6172,135.9751,290353.0
2018-12-06 10:00:00,137.21,138.74,136.66,138.2,406437.0,135.9949,137.5114,135.4498,136.9761,406437.0
2018-12-06 10:10:00,138.31,139.29,137.63,138.32,259055.0,137.0852,138.0565,136.4112,137.0951,259055.0
2018-12-06 10:20:00,138.32,139.6,138.0,139.33,217287.0,137.0951,138.3637,136.7779,138.0961,217287.0
2018-12-06 10:30:00,139.36,139.58,138.82,139.19,220384.0,138.1259,138.3439,137.5906,137.9574,220384.0
2018-12-06 10:40:00,139.22,139.69,138.45,138.75,198946.0,137.9871,138.4529,137.2239,137.5213,198946.0
2018-12-06 10:50:00,138.76,138.82,137.55,137.8,127415.0,137.5312,137.5906,136.3319,136.5797,127415.0
2018-12-06 11:00:00,137.79,138.28,137.57,137.96,135912.0,136.5698,137.0554,136.3517,136.7383,135912.0
2018-12-06 11:10:00,138.0,138.25,137.64,137.8,101538.0,136.7779,137.0257,136.4211,136.5797,101538.0
2018-12-06 11:20:00,137.83,137.83,136.89,137.2,155917.0,136.6094,136.6094,135.6777,135.985,155917.0
2018-12-06 11:30:00,137.15,138.57,137.0,138.49,194872.0,135.9354,137.3429,135.7868,137.2636,194872.0
2018-12-06 11:40:00,138.4,138.64,137.95,138.51,85883.0,137.1744,137.4122,136.7284,137.2834,85883.0
2018-12-06 11:50:00,138.59,139.38,138.44,139.29,128024.0,137.3627,138.1457,137.214,138.0565,128024.0
2018-12-06 12:00:00,139.3,139.45,138.79,138.99,130595.0,138.0664,138.2151,137.5609,137.7591,130595.0
2018-12-06 12:10:00,138.94,139.84,138.75,139.76,138938.0,137.7096,138.6016,137.5213,138.5223,138938.0
2018-12-06 12:20:00,139.78,140.34,139.51,140.26,141983.0,138.5421,139.0972,138.2745,139.0179,141983.0
2018-12-06 12:30:00,140.29,140.44,139.65,139.74,103144.0,139.0476,139.1963,138.4133,138.5025,103144.0
2018-12-06 12:40:00,139.76,140.29,139.67,139.98,89173.0,138.5223,139.0476,138.4331,138.7404,89173.0
2018-12-06 12:50:00,140.02,140.37,139.81,139.87,85694.0,138.78,139.1269,138.5719,138.6313,85694.0
2018-12-06 13:00:00,139.84,140.07,139.46,139.47,103212.0,138.6016,138.8296,138.225,138.2349,103212.0
2018-12-06 13:10:00,139.51,139.79,139.29,139.39,63291.0,138.2745,138.5521,138.0565,138.1556,63291.0
2018-12-06 13:20:00,139.37,139.42,138.84,138.84,104748.0,138.1358,138.1853,137.6105,137.6105,104748.0
2018-12-06 13:30:00,138.9,139.09,138.41,139.05,89221.0,137.6699,137.8583,137.1843,137.8186,89221.0
2018-12-06 13:40:00,139.05,139.67,139.03,139.65,84221.0,137.8186,138.4331,137.7988,138.4133,84221.0
2018-12-06 13:50:00,139.63,140.23,139.58,140.23,98720.0,138.3935,138.9882,138.3439,138.9882,98720.0
2018-12-06 14:00:00,140.16,140.55,140.16,140.44,173319.0,138.9188,139.3053,138.9188,139.1963,173319.0
2018-12-06 14:10:00,140.42,140.42,139.29,139.29,101890.0,139.1765,139.1765,138.0565,138.0565,101890.0
2018-12-06 14:20:00,139.31,140.23,139.31,140.23,84359.0,138.0763,138.9882,138.0763,138.9882,84359.0
2018-12-06 14:30:00,140.18,140.22,139.51,139.81,53466.0,138.9386,138.9782,138.2745,138.5719,53466.0
2018-12-06 14:40:00,139.84,140.24,139.04,139.46,178990.0,138.6016,138.9981,137.8087,138.225,178990.0
2018-12-06 14:50:00,139.42,140.45,139.41,140.26,162595.0,138.1853,139.2062,138.1754,139.0179,162595.0
2018-12-06 15:00:00,140.29,140.66,139.75,140.2,136926.0,139.0476,139.4144,138.5124,138.9584,136926.0
2018-12-06 15:10:00,140.19,140.39,139.85,140.31,148119.0,138.9485,139.1467,138.6115,139.0675,148119.0
2018-12-06 15:20:00,140.3,140.75,139.87,140.75,203889.0,139.0575,139.5036,138.6313,139.5036,203889.0
2018-12-06 15:30:00,140.72,141.6,140.66,141.47,229808.0,139.4738,140.346,139.4144,140.2172,229808.0
2018-12-06 15:40:00,141.46,141.91,141.0,141.84,258613.0,140.2073,140.6533,139.7513,140.5839,258613.0
2018-12-06 15:50:00,141.86,142.04,141.53,142.03,463553.0,140.6037,140.7821,140.2766,140.7722,463553.0
2018-12-07 09:30:00,141.9,142.31,140.45,141.72,202174.0,140.6434,141.0497,139.2062,140.465,202174.0
2018-12-07 09:40:00,141.72,142.37,140.51,140.54,169769.0,140.465,141.1092,139.2657,139.2954,169769.0
2018-12-07 09:50:00,140.5,141.26,140.07,140.37,96725.0,139.2558,140.009,138.8296,139.1269,96725.0
2018-12-07 10:00:00,140.43,140.94,139.88,140.04,97659.0,139.1864,139.6919,138.6413,138.7998,97659.0
2018-12-07 10:10:00,140.01,140.01,138.56,139.25,183661.0,138.7701,138.7701,137.3329,138.0168,183661.0
2018-12-07 10:20:00,139.18,139.97,139.05,139.89,97569.0,137.9475,138.7305,137.8186,138.6512,97569.0
2018-12-07 10:30:00,139.86,140.31,138.91,139.07,73944.0,138.6214,139.0675,137.6798,137.8384,73944.0
2018-12-07 10:40:00,139.06,139.93,138.9,139.43,65808.0,137.8285,138.6908,137.6699,138.1952,65808.0
2018-12-07 10:50:00,139.33,139.73,139.12,139.62,41361.0,138.0961,138.4926,137.888,138.3836,41361.0
2018-12-07 11:00:00,139.6,139.75,138.37,138.44,96310.0,138.3637,138.5124,137.1446,137.214,96310.0
2018-12-07 11:10:00,138.42,138.55,137.65,138.05,134763.0,137.1942,137.323,136.431,136.8275,134763.0
2018-12-07 11:20:00,138.05,138.23,137.14,137.42,155731.0,136.8275,137.0059,135.9255,136.203,155731.0
2018-12-07 11:30:00,137.38,137.85,137.06,137.43,113824.0,136.1634,136.6292,135.8462,136.213,113824.0
2018-12-07 11:40:00,137.43,138.41,137.15,138.13,121400.0,136.213,137.1843,135.9354,136.9068,121400.0
2018-12-07 11:50:00,138.1,138.15,136.93,137.04,91240.0,136.877,136.9266,135.7174,135.8264,91240.0
2018-12-07 12:00:00,137.03,137.64,137.01,137.33,59426.0,135.8165,136.4211,135.7967,136.1138,59426.0
2018-12-07 12:10:00,137.33,137.85,137.04,137.1,105241.0,136.1138,136.6292,135.8264,135.8859,105241.0
2018-12-07 12:20:00,137.16,137.84,137.09,137.68,72400.0,135.9453,136.6193,135.876,136.4607,72400.0
2018-12-07 12:30:00,137.66,137.7,137.04,137.18,121657.0,136.4409,136.4806,135.8264,135.9652,121657.0
2018-12-07 12:40:00,137.2,137.35,136.78,137.05,108886.0,135.985,136.1337,135.5687,135.8363,108886.0
2018-12-07 12:50:00,137.1,138.27,137.09,138.05,63582.0,135.8859,137.0455,135.876,136.8275,63582.0
2018-12-07 13:00:00,138.04,138.52,137.69,137.7,54953.0,136.8176,137.2933,136.4707,136.4806,54953.0
2018-12-07 13:10:00,137.66,137.78,137.11,137.2,40053.0,136.4409,136.5599,135.8958,135.985,40053.0
2018-12-07 13:20:00,137.17,137.96,137.16,137.85,36368.0,135.9553,136.7383,135.9453,136.6292,36368.0
2018-12-07 13:30:00,137.85,137.94,137.25,137.4,35355.0,136.6292,136.7184,136.0345,136.1832,35355.0
2018-12-07 13:40:00,137.38,137.68,137.23,137.3,57994.0,136.1634,136.4607,136.0147,136.0841,57994.0
2018-12-07 13:50:00,137.24,137.25,136.56,136.66,123405.0,136.0246,136.0345,135.3507,135.4498,123405.0
2018-12-07 14:00:00,136.64,136.8,136.28,136.34,119236.0,135.43,135.5885,135.0731,135.1326,119236.0
2018-12-07 14:10:00,136.32,136.91,136.03,136.82,131474.0,135.1128,135.6976,134.8254,135.6084,131474.0
2018-12-07 14:20:00,136.85,137.05,135.96,136.43,131246.0,135.6381,135.8363,134.756,135.2218,131246.0
2018-12-07 14:30:00,136.49,136.56,135.92,135.96,124545.0,135.2813,135.3507,134.7163,134.756,124545.0
2018-12-07 14:40:00,135.94,136.19,135.37,135.9,98059.0,134.7362,134.9839,134.1712,134.6965,98059.0
2018-12-07 14:50:00,135.99,136.16,135.15,135.26,90490.0,134.7857,134.9542,133.9531,134.0622,90490.0
2018-12-07 15:00:00,135.27,135.47,134.73,135.47,166013.0,134.0721,134.2703,133.5369,134.2703,166013.0
2018-12-07 15:10:00,135.51,135.6,134.92,135.29,149741.0,134.31,134.3992,133.7252,134.0919,149741.0
2018-12-07 15:20:00,135.29,135.92,134.97,135.78,135563.0,134.0919,134.7163,133.7747,134.5776,135563.0
2018-12-07 15:30:00,135.79,136.68,135.54,135.85,170283.0,134.5875,135.4696,134.3397,134.6469,170283.0
2018-12-07 15:40:00,135.85,136.1,135.45,135.46,214124.0,134.6469,134.8947,134.2505,134.2604,214124.0
2018-12-07 15:50:00,135.45,136.12,135.45,135.89,407873.0,134.2505,134.9146,134.2505,134.6866,407873.0
2018-12-10 09:30:00,135.16,139.32,135.0,138.7,256507.0,133.9631,138.0862,133.8045,137.4717,256507.0
2018-12-10 09:40:00,138.85,139.49,137.79,138.21,186223.0,137.6204,138.2547,136.5698,136.986,186223.0
2018-12-10 09:50:00,138.19,138.19,136.16,136.16,198935.0,136.9662,136.9662,134.9542,134.9542,198935.0
2018-12-10 10:00:00,136.17,137.5,136.02,136.83,210565.0,134.9641,136.2823,134.8154,135.6183,210565.0
2018-12-10 10:10:00,136.82,138.0,136.5,137.8,111468.0,135.6084,136.7779,135.2912,136.5797,111468.0
2018-12-10 10:20:00,137.81,138.02,136.05,136.22,100813.0,136.5896,136.7977,134.8452,135.0137,100813.0
2018-12-10 10:30:00,136.21,136.6,135.33,135.46,126183.0,135.0038,135.3903,134.1316,134.2604,126183.0
2018-12-10 10:40:00,135.48,135.53,134.64,135.12,164326.0,134.2802,134.3298,133.4477,133.9234,164326.0
2018-12-10 10:50:00,135.21,135.74,134.15,134.4,195304.0,134.0126,134.5379,132.962,133.2098,195304.0
2018-12-10 11:00:00,134.46,134.59,133.18,134.17,230253.0,133.2693,133.3981,132.0006,132.9818,230253.0
2018-12-10 11:10:00,134.15,134.68,133.65,134.09,144906.0,132.962,133.4873,132.4664,132.9025,144906.0
2018-12-10 11:20:00,134.02,134.5,133.73,134.41,91262.0,132.8332,133.3089,132.5457,133.2197,91262.0
2018-12-10 11:30:00,134.51,135.75,134.49,135.66,78602.0,133.3188,134.5478,133.299,134.4586,78602.0
2018-12-10 11:40:00,135.62,135.79,135.27,135.42,87451.0,134.419,134.5875,134.0721,134.2208,87451.0
2018-12-10 11:50:00,135.44,135.71,134.9,135.05,96242.0,134.2406,134.5082,133.7054,133.854,96242.0
2018-12-10 12:00:00,135.07,135.19,134.4,134.9,63373.0,133.8739,133.9928,133.2098,133.7054,63373.0
2018-12-10 12:10:00,134.9,135.57,134.7,134.8,57155.0,133.7054,134.3694,133.5071,133.6062,57155.0
2018-12-10 12:20:00,134.79,135.0,134.55,134.8,31606.0,133.5963,133.8045,133.3585,133.6062,31606.0
2018-12-10 12:30:00,134.75,136.3,134.73,136.03,109145.0,133.5567,135.093,133.5369,134.8254,109145.0
2018-12-10 12:40:00,136.0,136.68,135.91,136.45,103142.0,134.7956,135.4696,134.7064,135.2416,103142.0
2018-12-10 12:50:00,136.5,136.7,135.97,136.65,195086.0,135.2912,135.4894,134.7659,135.4399,195086.0
2018-12-10 13:00:00,136.67,136.9,136.17,136.2,75683.0,135.4597,135.6876,134.9641,134.9938,75683.0
2018-12-10 13:10:00,136.24,136.79,135.91,136.61,74383.0,135.0335,135.5786,134.7064,135.4002,74383.0
2018-12-10 13:20:00,136.65,136.72,135.76,135.76,57858.0,135.4399,135.5092,134.5577,134.5577,57858.0
2018-12-10 13:30:00,135.74,136.91,135.68,136.66,74917.0,134.5379,135.6976,134.4785,135.4498,74917.0
2018-12-10 13:40:00,136.64,136.79,136.12,136.51,41259.0,135.43,135.5786,134.9146,135.3011,41259.0
2018-12-10 13:50:00,136.56,137.02,136.56,136.75,46785.0,135.3507,135.8066,135.3507,135.539,46785.0
2018-12-10 14:00:00,136.79,137.47,136.72,137.21,71159.0,135.5786,136.2526,135.5092,135.9949,71159.0
2018-12-10 14:10:00,137.25,137.34,136.76,136.84,44116.0,136.0345,136.1238,135.5489,135.6282,44116.0
2018-12-10 14:20:00,136.89,137.1,136.56,136.72,117535.0,135.6777,135.8859,135.3507,135.5092,117535.0
2018-12-10 14:30:00,136.8,137.71,136.72,137.47,70087.0,135.5885,136.4905,135.5092,136.2526,70087.0
2018-12-10 14:40:00,137.5,137.86,137.43,137.6,64149.0,136.2823,136.6391,136.213,136.3814,64149.0
2018-12-10 14:50:00,137.58,137.97,137.0,137.13,104034.0,136.3616,136.7482,135.7868,135.9156,104034.0
2018-12-10 15:00:00,137.19,137.64,136.97,137.59,50572.0,135.9751,136.4211,135.757,136.3715,50572.0
2018-12-10 15:10:00,137.63,137.71,136.86,137.08,45868.0,136.4112,136.4905,135.648,135.8661,45868.0
2018-12-10 15:20:00,137.12,137.33,136.85,137.24,137903.0,135.9057,136.1138,135.6381,136.0246,137903.0
2018-12-10 15:30:00,137.32,138.23,137.32,138.09,114551.0,136.1039,137.0059,136.1039,136.8671,114551.0
2018-12-10 15:40:00,138.12,138.13,137.44,137.44,128015.0,136.8968,136.9068,136.2229,136.2229,128015.0
2018-12-10 15:50:00,137.5,137.84,137.22,137.28,307179.0,136.2823,136.6193,136.0048,136.0643,307179.0
2018-12-11 09:30:00,140.59,140.7,138.61,138.8,266316.0,139.345,139.454,137.3825,137.5708,266316.0
2018-12-11 09:40:00,138.79,139.4,138.4,139.14,115436.0,137.5609,138.1655,137.1744,137.9078,115436.0
2018-12-11 09:50:00,139.15,140.2,139.07,139.93,130581.0,137.9177,138.9584,137.8384,138.6908,130581.0
2018-12-11 10:00:00,139.89,140.4,139.44,139.49,109217.0,138.6512,139.1567,138.2052,138.2547,109217.0
2018-12-11 10:10:00,139.32,139.45,138.49,138.93,84744.0,138.0862,138.2151,137.2636,137.6997,84744.0
2018-12-11 10:20:00,138.88,139.99,138.88,139.76,44708.0,137.6501,138.7503,137.6501,138.5223,44708.0
2018-12-11 10:30:00,139.88,139.96,139.21,139.57,87496.0,138.6413,138.7206,137.9772,138.334,87496.0
2018-12-11 10:40:00,139.59,139.69,138.33,138.51,59020.0,138.3538,138.4529,137.105,137.2834,59020.0
2018-12-11 10:50:00,138.46,138.61,138.06,138.57,99055.0,137.2338,137.3825,136.8374,137.3429,99055.0
2018-12-11 11:00:00,138.58,138.62,138.17,138.55,62785.0,137.3528,137.3924,136.9464,137.323,62785.0
2018-12-11 11:10:00,138.51,138.57,137.53,137.81,64635.0,137.2834,137.3429,136.3121,136.5896,64635.0
2018-12-11 11:20:00,137.89,138.34,137.7,138.07,40383.0,136.6689,137.1149,136.4806,136.8473,40383.0
2018-12-11 11:30:00,138.02,138.05,137.28,137.63,78438.0,136.7977,136.8275,136.0643,136.4112,78438.0
2018-12-11 11:40:00,137.64,138.25,137.3,138.17,74104.0,136.4211,137.0257,136.0841,136.9464,74104.0
2018-12-11 11:50:00,138.15,138.59,138.1,138.4,52635.0,136.9266,137.3627,136.877,137.1744,52635.0
2018-12-11 12:00:00,138.46,138.47,137.3,137.5,99156.0,137.2338,137.2437,136.0841,136.2823,99156.0
2018-12-11 12:10:00,137.53,137.53,136.8,136.99,85966.0,136.3121,136.3121,135.5885,135.7769,85966.0
2018-12-11 12:20:00,136.97,137.6,136.93,137.42,42751.0,135.757,136.3814,135.7174,136.203,42751.0
2018-12-11 12:30:00,137.4,137.74,136.98,136.98,61808.0,136.1832,136.5202,135.7669,135.7669,61808.0
2018-12-11 12:40:00,137.0,137.39,136.95,137.39,63117.0,135.7868,136.1733,135.7372,136.1733,63117.0
2018-12-11 12:50:00,137.37,137.46,136.92,137.07,37273.0,136.1535,136.2427,135.7075,135.8561,37273.0
2018-12-11 13:00:00,137.07,137.65,136.98,137.31,43868.0,135.8561,136.431,135.7669,136.094,43868.0
2018-12-11 13:10:00,137.34,137.41,136.95,137.37,27729.0,136.1238,136.1931,135.7372,136.1535,27729.0
2018-12-11 13:20:00,137.38,137.54,136.9,137.12,42341.0,136.1634,136.322,135.6876,135.9057,42341.0
2018-12-11 13:30:00,137.05,137.14,136.78,137.0,30256.0,135.8363,135.9255,135.5687,135.7868,30256.0
2018-12-11 13:40:00,137.0,137.0,135.89,136.05,67656.0,135.7868,135.7868,134.6866,134.8452,67656.0
2018-12-11 13:50:00,136.08,136.17,135.65,135.84,51192.0,134.8749,134.9641,134.4487,134.637,51192.0
2018-12-11 14:00:00,135.78,136.12,135.67,135.72,53277.0,134.5776,134.9146,134.4685,134.5181,53277.0
2018-12-11 14:10:00,135.66,136.31,135.59,136.2,58504.0,134.4586,135.1029,134.3893,134.9938,58504.0
2018-12-11 14:20:00,136.18,137.26,136.07,137.1,72400.0,134.974,136.0445,134.865,135.8859,72400.0
2018-12-11 14:30:00,137.15,137.69,137.06,137.23,62694.0,135.9354,136.4707,135.8462,136.0147,62694.0
2018-12-11 14:40:00,137.33,137.86,137.14,137.43,55923.0,136.1138,136.6391,135.9255,136.213,55923.0
2018-12-11 14:50:00,137.45,137.7,137.25,137.41,36677.0,136.2328,136.4806,136.0345,136.1931,36677.0
2018-12-11 15:00:00,137.43,137.56,136.88,137.49,81264.0,136.213,136.3418,135.6678,136.2724,81264.0
2018-12-11 15:10:00,137.49,138.13,137.49,137.75,88326.0,136.2724,136.9068,136.2724,136.5301,88326.0
2018-12-11 15:20:00,137.66,137.96,137.65,137.65,47427.0,136.4409,136.7383,136.431,136.431,47427.0
2018-12-11 15:30:00,137.66,138.22,137.53,137.63,87981.0,136.4409,136.996,136.3121,136.4112,87981.0
2018-12-11 15:40:00,137.59,137.6,137.23,137.24,88039.0,136.3715,136.3814,136.0147,136.0246,88039.0
2018-12-11 15:50:00,137.23,137.48,136.71,136.81,215896.0,136.0147,136.2625,135.4993,135.5984,215896.0
2018-12-12 09:30:00,141.79,141.91,139.55,140.01,400513.0,140.5343,140.6533,138.3142,138.7701,400513.0
2018-12-12 09:40:00,140.1,141.18,139.91,140.86,158461.0,138.8593,139.9297,138.671,139.6126,158461.0
2018-12-12 09:50:00,140.85,142.05,140.79,141.93,250231.0,139.6027,140.792,139.5432,140.6731,250231.0
2018-12-12 10:00:00,141.96,142.25,141.29,142.13,212673.0,140.7028,140.9903,140.0388,140.8713,212673.0
2018-12-12 10:10:00,142.13,142.32,141.79,142.17,209242.0,140.8713,141.0597,140.5343,140.911,209242.0
2018-12-12 10:20:00,142.17,142.17,141.24,141.25,86037.0,140.911,140.911,139.9892,139.9991,86037.0
2018-12-12 10:30:00,141.3,141.77,141.06,141.49,125989.0,140.0487,140.5145,139.8108,140.237,125989.0
2018-12-12 10:40:00,141.48,142.12,141.31,142.04,82914.0,140.2271,140.8614,140.0586,140.7821,82914.0
2018-12-12 10:50:00,142.04,142.43,142.02,142.2,106727.0,140.7821,141.1687,140.7623,140.9407,106727.0
2018-12-12 11:00:00,142.26,142.51,141.91,142.49,93793.0,141.0002,141.248,140.6533,141.2281,93793.0
2018-12-12 11:10:00,142.51,143.29,142.44,143.2,276667.0,141.248,142.0211,141.1786,141.9319,276667.0
2018-12-12 11:20:00,143.18,143.3,142.97,143.06,303414.0,141.912,142.031,141.7039,141.7931,303414.0
2018-12-12 11:30:00,143.06,143.2,142.71,143.13,232841.0,141.7931,141.9319,141.4462,141.8625,232841.0
2018-12-12 11:40:00,143.13,143.74,143.07,143.68,142078.0,141.8625,142.4671,141.803,142.4076,142078.0
2018-12-12 11:50:00,143.62,144.03,143.27,143.74,177674.0,142.3481,142.7545,142.0012,142.4671,177674.0
2018-12-12 12:00:00,143.76,143.97,143.28,143.4,120943.0,142.4869,142.695,142.0111,142.1301,120943.0
2018-12-12 12:10:00,143.43,143.5,142.34,142.39,106616.0,142.1598,142.2292,141.0795,141.129,106616.0
2018-12-12 12:20:00,142.37,142.78,142.33,142.75,56044.0,141.1092,141.5156,141.0696,141.4858,56044.0
2018-12-12 12:30:00,142.76,142.84,142.19,142.27,54681.0,141.4958,141.575,140.9308,141.0101,54681.0
2018-12-12 12:40:00,142.25,142.5,142.04,142.29,52434.0,140.9903,141.2381,140.7821,141.0299,52434.0
2018-12-12 12:50:00,142.27,142.7,142.27,142.62,43423.0,141.0101,141.4363,141.0101,141.357,43423.0
2018-12-12 13:00:00,142.61,142.62,142.31,142.4,36789.0,141.3471,141.357,141.0497,141.1389,36789.0
2018-12-12 13:10:00,142.4,142.8,142.34,142.51,55253.0,141.1389,141.5354,141.0795,141.248,55253.0
2018-12-12 13:20:00,142.54,142.75,142.19,142.48,43899.0,141.2777,141.4858,140.9308,141.2182,43899.0
2018-12-12 13:30:00,142.48,142.5,142.26,142.41,57047.0,141.2182,141.2381,141.0002,141.1489,57047.0
2018-12-12 13:40:00,142.4,142.56,142.22,142.56,79601.0,141.1389,141.2975,140.9605,141.2975,79601.0
2018-12-12 13:50:00,142.57,142.72,142.26,142.66,148346.0,141.3074,141.4561,141.0002,141.3966,148346.0
2018-12-12 14:00:00,142.6,142.67,141.64,141.8,88811.0,141.3372,141.4066,140.3857,140.5443,88811.0
2018-12-12 14:10:00,141.8,141.8,141.21,141.51,81415.0,140.5443,140.5443,139.9595,140.2568,81415.0
2018-12-12 14:20:00,141.49,141.56,140.44,140.7,88459.0,140.237,140.3064,139.1963,139.454,88459.0
2018-12-12 14:30:00,140.64,140.93,140.37,140.79,65466.0,139.3945,139.682,139.1269,139.5432,65466.0
2018-12-12 14:40:00,140.84,140.87,139.98,140.3,62622.0,139.5928,139.6225,138.7404,139.0575,62622.0
2018-12-12 14:50:00,140.17,141.0,140.06,140.9,84807.0,138.9287,139.7513,138.8197,139.6522,84807.0
2018-12-12 15:00:00,140.91,141.22,140.71,141.13,54085.0,139.6621,139.9694,139.4639,139.8802,54085.0
2018-12-12 15:10:00,141.12,141.44,140.58,140.71,83516.0,139.8703,140.1874,139.3351,139.4639,83516.0
2018-12-12 15:20:00,140.7,140.99,140.53,140.57,85072.0,139.454,139.7414,139.2855,139.3251,85072.0
2018-12-12 15:30:00,140.58,141.32,140.58,141.27,114992.0,139.3351,140.0685,139.3351,140.0189,114992.0
2018-12-12 15:40:00,141.29,141.47,140.88,140.9,172744.0,140.0388,140.2172,139.6324,139.6522,172744.0
2018-12-12 15:50:00,140.89,140.92,139.93,140.09,313184.0,139.6423,139.672,138.6908,138.8494,313184.0
2018-12-13 09:30:00,141.5,142.67,140.92,142.31,231142.0,140.2469,141.4066,139.672,141.0497,231142.0
2018-12-13 09:40:00,142.4,143.27,141.36,141.93,163953.0,141.1389,142.0012,140.1082,140.6731,163953.0
2018-12-13 09:50:00,141.95,142.05,140.95,141.64,118211.0,140.6929,140.792,139.7018,140.3857,118211.0
2018-12-13 10:00:00,141.78,143.02,141.66,142.64,159983.0,140.5244,141.7535,140.4055,141.3768,159983.0
2018-12-13 10:10:00,142.64,143.63,142.64,142.68,161260.0,141.3768,142.358,141.3768,141.4165,161260.0
2018-12-13 10:20:00,142.62,142.78,141.72,141.9,111692.0,141.357,141.5156,140.465,140.6434,111692.0
2018-12-13 10:30:00,141.89,141.89,141.16,141.29,87241.0,140.6335,140.6335,139.9099,140.0388,87241.0
2018-12-13 10:40:00,141.17,141.38,140.61,140.68,89610.0,139.9198,140.128,139.3648,139.4342,89610.0
2018-12-13 10:50:00,140.7,141.34,140.11,141.34,104299.0,139.454,140.0883,138.8692,140.0883,104299.0
2018-12-13 11:00:00,141.29,141.37,140.42,141.11,85063.0,140.0388,140.1181,139.1765,139.8604,85063.0
2018-12-13 11:10:00,141.09,141.18,140.2,140.57,81738.0,139.8405,139.9297,138.9584,139.3251,81738.0
2018-12-13 11:20:00,140.61,141.27,140.49,140.99,50970.0,139.3648,140.0189,139.2459,139.7414,50970.0
2018-12-13 11:30:00,140.97,141.34,140.7,141.15,79391.0,139.7216,140.0883,139.454,139.9,79391.0
2018-12-13 11:40:00,141.09,141.64,140.9,141.03,65481.0,139.8405,140.3857,139.6522,139.7811,65481.0
2018-12-13 11:50:00,140.97,141.0,140.11,140.2,92211.0,139.7216,139.7513,138.8692,138.9584,92211.0
2018-12-13 12:00:00,140.16,140.3,139.57,139.9,85573.0,138.9188,139.0575,138.334,138.6611,85573.0
2018-12-13 12:10:00,139.9,140.26,139.8,140.09,42171.0,138.6611,139.0179,138.562,138.8494,42171.0
2018-12-13 12:20:00,140.11,140.13,139.65,139.84,60990.0,138.8692,138.889,138.4133,138.6016,60990.0
2018-12-13 12:30:00,139.84,140.51,139.84,140.42,57573.0,138.6016,139.2657,138.6016,139.1765,57573.0
2018-12-13 12:40:00,140.4,140.52,140.14,140.41,37255.0,139.1567,139.2756,138.899,139.1666,37255.0
2018-12-13 12:50:00,140.38,140.59,140.15,140.49,52620.0,139.1368,139.345,138.9089,139.2459,52620.0
2018-12-13 13:00:00,140.47,140.62,140.06,140.36,39164.0,139.226,139.3747,138.8197,139.117,39164.0
2018-12-13 13:10:00,140.32,140.73,140.08,140.41,30771.0,139.0774,139.4837,138.8395,139.1666,30771.0
2018-12-13 13:20:00,140.45,140.68,140.12,140.58,28917.0,139.2062,139.4342,138.8791,139.3351,28917.0
2018-12-13 13:30:00,140.62,141.57,140.62,141.51,57173.0,139.3747,140.3163,139.3747,140.2568,57173.0
2018-12-13 13:40:00,141.57,141.64,141.26,141.26,44921.0,140.3163,140.3857,140.009,140.009,44921.0
2018-12-13 13:50:00,141.25,141.4,140.95,141.1,58010.0,139.9991,140.1478,139.7018,139.8505,58010.0
2018-12-13 14:00:00,141.13,141.23,140.5,140.67,73661.0,139.8802,139.9793,139.2558,139.4243,73661.0
2018-12-13 14:10:00,140.65,140.9,140.43,140.87,36083.0,139.4044,139.6522,139.1864,139.6225,36083.0
2018-12-13 14:20:00,140.96,140.99,140.33,140.77,55641.0,139.7117,139.7414,139.0873,139.5234,55641.0
2018-12-13 14:30:00,140.78,140.82,140.21,140.5,44284.0,139.5333,139.5729,138.9683,139.2558,44284.0
2018-12-13 14:40:00,140.45,140.72,140.3,140.36,27910.0,139.2062,139.4738,139.0575,139.117,27910.0
2018-12-13 14:50:00,140.42,140.76,140.36,140.56,59899.0,139.1765,139.5135,139.117,139.3152,59899.0
2018-12-13 15:00:00,140.59,140.65,140.27,140.27,32302.0,139.345,139.4044,139.0278,139.0278,32302.0
2018-12-13 15:10:00,140.24,140.96,140.16,140.81,61661.0,138.9981,139.7117,138.9188,139.563,61661.0
2018-12-13 15:20:00,140.82,141.04,140.64,140.69,57036.0,139.5729,139.791,139.3945,139.4441,57036.0
2018-12-13 15:30:00,140.67,140.99,140.48,140.62,75933.0,139.4243,139.7414,139.2359,139.3747,75933.0
2018-12-13 15:40:00,140.62,141.36,140.61,141.02,108186.0,139.3747,140.1082,139.3648,139.7712,108186.0
2018-12-13 15:50:00,141.03,141.34,140.88,141.08,247911.0,139.7811,140.0883,139.6324,139.8306,247911.0
2018-12-14 09:30:00,138.88,139.18,137.71,137.93,335851.0,137.6501,137.9475,136.4905,136.7085,335851.0
2018-12-14 09:40:00,137.94,139.27,137.62,139.19,199271.0,136.7184,138.0367,136.4013,137.9574,199271.0
2018-12-14 09:50:00,139.22,140.06,138.51,139.52,142730.0,137.9871,138.8197,137.2834,138.2844,142730.0
2018-12-14 10:00:00,139.55,140.46,139.42,140.07,90376.0,138.3142,139.2161,138.1853,138.8296,90376.0
2018-12-14 10:10:00,140.03,140.68,139.51,140.61,170053.0,138.7899,139.4342,138.2745,139.3648,170053.0
2018-12-14 10:20:00,140.65,140.71,139.35,139.53,98494.0,139.4044,139.4639,138.116,138.2944,98494.0
2018-12-14 10:30:00,139.45,140.22,139.33,140.18,54930.0,138.2151,138.9782,138.0961,138.9386,54930.0
2018-12-14 10:40:00,140.12,140.28,139.61,140.1,79646.0,138.8791,139.0377,138.3736,138.8593,79646.0
2018-12-14 10:50:00,140.03,140.68,139.9,139.97,52902.0,138.7899,139.4342,138.6611,138.7305,52902.0
2018-12-14 11:00:00,140.0,140.47,139.59,139.89,112858.0,138.7602,139.226,138.3538,138.6512,112858.0
2018-12-14 11:10:00,139.9,139.91,139.43,139.68,83090.0,138.6611,138.671,138.1952,138.443,83090.0
2018-12-14 11:20:00,139.69,139.74,138.76,139.04,92604.0,138.4529,138.5025,137.5312,137.8087,92604.0
2018-12-14 11:30:00,139.12,139.55,138.96,139.28,57924.0,137.888,138.3142,137.7294,138.0466,57924.0
2018-12-14 11:40:00,139.27,139.43,138.54,138.54,54519.0,138.0367,138.1952,137.3131,137.3131,54519.0
2018-12-14 11:50:00,138.51,138.58,137.93,138.03,113303.0,137.2834,137.3528,136.7085,136.8076,113303.0
2018-12-14 12:00:00,138.05,138.65,138.05,138.48,97517.0,136.8275,137.4222,136.8275,137.2537,97517.0
2018-12-14 12:10:00,138.43,138.43,137.81,138.09,163008.0,137.2041,137.2041,136.5896,136.8671,163008.0
2018-12-14 12:20:00,138.15,138.54,138.08,138.44,76421.0,136.9266,137.3131,136.8572,137.214,76421.0
2018-12-14 12:30:00,138.43,138.9,138.14,138.19,76074.0,137.2041,137.6699,136.9167,136.9662,76074.0
2018-12-14 12:40:00,138.21,138.21,137.81,137.94,80602.0,136.986,136.986,136.5896,136.7184,80602.0
2018-12-14 12:50:00,137.97,138.17,137.8,137.8,51233.0,136.7482,136.9464,136.5797,136.5797,51233.0
2018-12-14 13:00:00,137.8,137.88,137.33,137.82,101717.0,136.5797,136.659,136.1138,136.5995,101717.0
2018-12-14 13:10:00,137.86,138.18,137.8,137.89,39283.0,136.6391,136.9563,136.5797,136.6689,39283.0
2018-12-14 13:20:00,137.83,138.01,137.74,137.8,27591.0,136.6094,136.7878,136.5202,136.5797,27591.0
2018-12-14 13:30:00,137.75,137.79,136.94,137.09,98896.0,136.5301,136.5698,135.7273,135.876,98896.0
2018-12-14 13:40:00,137.06,137.64,137.06,137.31,49224.0,135.8462,136.4211,135.8462,136.094,49224.0
2018-12-14 13:50:00,137.33,137.57,137.21,137.29,33339.0,136.1138,136.3517,135.9949,136.0742,33339.0
2018-12-14 14:00:00,137.28,137.59,137.18,137.51,46326.0,136.0643,136.3715,135.9652,136.2922,46326.0
2018-12-14 14:10:00,137.46,137.48,136.97,137.12,55928.0,136.2427,136.2625,135.757,135.9057,55928.0
2018-12-14 14:20:00,137.1,137.43,137.1,137.35,59891.0,135.8859,136.213,135.8859,136.1337,59891.0
2018-12-14 14:30:00,137.34,137.52,136.68,136.74,74301.0,136.1238,136.3022,135.4696,135.5291,74301.0
2018-12-14 14:40:00,136.69,137.1,136.61,136.82,116614.0,135.4795,135.8859,135.4002,135.6084,116614.0
2018-12-14 14:50:00,136.84,137.18,136.39,136.98,153167.0,135.6282,135.9652,135.1822,135.7669,153167.0
2018-12-14 15:00:00,137.02,137.25,136.67,136.75,82696.0,135.8066,136.0345,135.4597,135.539,82696.0
2018-12-14 15:10:00,136.78,137.37,136.71,137.33,55188.0,135.5687,136.1535,135.4993,136.1138,55188.0
2018-12-14 15:20:00,137.32,137.32,136.93,137.0,52229.0,136.1039,136.1039,135.7174,135.7868,52229.0
2018-12-14 15:30:00,137.02,137.21,136.75,136.77,80106.0,135.8066,135.9949,135.539,135.5588,80106.0
2018-12-14 15:40:00,136.74,136.9,136.38,136.89,170826.0,135.5291,135.6876,135.1723,135.6777,170826.0
2018-12-14 15:50:00,136.85,137.14,136.79,137.03,345953.0,135.6381,135.9255,135.5786,135.8165,345953.0
2018-12-17 09:30:00,134.31,134.88,132.78,133.77,421430.0,133.1206,133.6855,131.6041,132.5854,421430.0
2018-12-17 09:40:00,133.69,133.99,131.85,132.45,298260.0,132.5061,132.8034,130.6824,131.2771,298260.0
2018-12-17 09:50:00,132.5,133.82,131.92,133.82,249521.0,131.3266,132.6349,130.7518,132.6349,249521.0
2018-12-17 10:00:00,133.69,133.88,133.03,133.63,145748.0,132.5061,132.6944,131.8519,132.4466,145748.0
2018-12-17 10:10:00,133.59,134.71,133.44,134.08,217705.0,132.407,133.517,132.2583,132.8926,217705.0
2018-12-17 10:20:00,134.09,134.67,133.75,134.39,271095.0,132.9025,133.4774,132.5655,133.1999,271095.0
2018-12-17 10:30:00,134.37,134.55,133.8,133.91,83997.0,133.1801,133.3585,132.6151,132.7241,83997.0
2018-12-17 10:40:00,133.86,134.68,133.61,134.13,106619.0,132.6746,133.4873,132.4268,132.9422,106619.0
2018-12-17 10:50:00,134.25,135.32,134.17,134.63,140617.0,133.0611,134.1216,132.9818,133.4378,140617.0
2018-12-17 11:00:00,134.62,135.31,134.5,135.12,67276.0,133.4278,134.1117,133.3089,133.9234,67276.0
2018-12-17 11:10:00,135.09,135.31,134.63,134.67,86027.0,133.8937,134.1117,133.4378,133.4774,86027.0
2018-12-17 11:20:00,134.67,134.88,134.11,134.22,91949.0,133.4774,133.6855,132.9224,133.0314,91949.0
2018-12-17 11:30:00,134.22,134.23,133.74,133.8,68121.0,133.0314,133.0413,132.5556,132.6151,68121.0
2018-12-17 11:40:00,133.8,134.1,133.54,134.1,65301.0,132.6151,132.9124,132.3574,132.9124,65301.0
2018-12-17 11:50:00,134.09,135.12,134.08,135.08,153847.0,132.9025,133.9234,132.8926,133.8838,153847.0
2018-12-17 12:00:00,135.11,135.5,135.0,135.29,70796.0,133.9135,134.3,133.8045,134.0919,70796.0
2018-12-17 12:10:00,135.27,135.45,134.67,134.72,43916.0,134.0721,134.2505,133.4774,133.527,43916.0
2018-12-17 12:20:00,134.74,134.95,134.23,134.43,55494.0,133.5468,133.7549,133.0413,133.2395,55494.0
2018-12-17 12:30:00,134.4,134.45,133.48,133.81,88609.0,133.2098,133.2593,132.2979,132.625,88609.0
2018-12-17 12:40:00,133.86,133.94,133.27,133.47,86312.0,132.6746,132.7539,132.0898,132.288,86312.0
2018-12-17 12:50:00,133.41,133.43,132.45,132.86,138340.0,132.2286,132.2484,131.2771,131.6834,138340.0
2018-12-17 13:00:00,132.81,132.98,132.35,132.78,111656.0,131.6339,131.8024,131.1779,131.6041,111656.0
2018-12-17 13:10:00,132.78,132.98,132.39,132.49,81091.0,131.6041,131.8024,131.2176,131.3167,81091.0
2018-12-17 13:20:00,132.46,132.83,132.15,132.57,72810.0,131.287,131.6537,130.9797,131.396,72810.0
2018-12-17 13:30:00,132.5,132.83,131.5,131.73,123193.0,131.3266,131.6537,130.3355,130.5634,123193.0
2018-12-17 13:40:00,131.77,132.48,131.5,131.78,121009.0,130.6031,131.3068,130.3355,130.613,121009.0
2018-12-17 13:50:00,131.77,131.93,131.32,131.44,132913.0,130.6031,130.7617,130.1571,130.276,132913.0
2018-12-17 14:00:00,131.46,131.67,130.98,131.1,177322.0,130.2958,130.504,129.8201,129.939,177322.0
2018-12-17 14:10:00,131.13,131.32,131.0,131.19,104535.0,129.9687,130.1571,129.8399,130.0282,104535.0
2018-12-17 14:20:00,131.17,131.81,130.87,130.95,150311.0,130.0084,130.6427,129.711,129.7903,150311.0
2018-12-17 14:30:00,131.0,131.19,130.61,130.65,153108.0,129.8399,130.0282,129.4534,129.493,153108.0
2018-12-17 14:40:00,130.69,131.49,130.56,131.08,160014.0,129.5326,130.3256,129.4038,129.9192,160014.0
2018-12-17 14:50:00,131.15,131.23,130.61,130.95,126372.0,129.9886,130.0679,129.4534,129.7903,126372.0
2018-12-17 15:00:00,130.95,131.3,130.66,130.79,116220.0,129.7903,130.1372,129.5029,129.6318,116220.0
2018-12-17 15:10:00,130.78,131.28,130.78,131.09,117486.0,129.6218,130.1174,129.6218,129.9291,117486.0
2018-12-17 15:20:00,131.04,131.04,129.97,130.38,217940.0,129.8795,129.8795,128.819,129.2254,217940.0
2018-12-17 15:30:00,130.41,130.49,130.03,130.22,206609.0,129.2551,129.3344,128.8785,129.0668,206609.0
2018-12-17 15:40:00,130.21,130.75,130.02,130.32,236710.0,129.0569,129.5921,128.8686,129.1659,236710.0
2018-12-17 15:50:00,130.32,131.01,130.31,130.87,596291.0,129.1659,129.8498,129.156,129.711,596291.0
2018-12-18 09:30:00,132.14,132.48,130.13,130.97,404576.0,130.9698,131.3068,128.9776,129.8102,404576.0
2018-12-18 09:40:00,131.08,131.92,130.89,131.33,214899.0,129.9192,130.7518,129.7309,130.167,214899.0
2018-12-18 09:50:00,131.31,131.98,131.01,131.36,214832.0,130.1472,130.8112,129.8498,130.1967,214832.0
2018-12-18 10:00:00,131.4,131.49,130.28,130.73,211606.0,130.2364,130.3256,129.1263,129.5723,211606.0
2018-12-18 10:10:00,130.75,131.23,130.36,130.9,195926.0,129.5921,130.0679,129.2056,129.7408,195926.0
2018-12-18 10:20:00,130.97,131.32,130.58,130.96,117163.0,129.8102,130.1571,129.4236,129.8003,117163.0
2018-12-18 10:30:00,130.99,131.95,130.93,131.95,290738.0,129.83,130.7815,129.7705,130.7815,290738.0
2018-12-18 10:40:00,131.96,132.01,131.04,131.81,206001.0,130.7914,130.841,129.8795,130.6427,206001.0
2018-12-18 10:50:00,131.83,132.0,131.38,131.71,149521.0,130.6625,130.831,130.2165,130.5436,149521.0
2018-12-18 11:00:00,131.77,132.07,131.66,131.96,120786.0,130.6031,130.9004,130.4941,130.7914,120786.0
2018-12-18 11:10:00,131.98,132.25,131.65,131.81,125511.0,130.8112,131.0788,130.4841,130.6427,125511.0
2018-12-18 11:20:00,131.85,131.85,130.84,131.45,91155.0,130.6824,130.6824,129.6813,130.2859,91155.0
2018-12-18 11:30:00,131.46,132.08,131.41,131.49,71418.0,130.2958,130.9103,130.2463,130.3256,71418.0
2018-12-18 11:40:00,131.55,132.1,131.49,131.82,42938.0,130.385,130.9302,130.3256,130.6526,42938.0
2018-12-18 11:50:00,131.84,131.94,131.45,131.68,44641.0,130.6725,130.7716,130.2859,130.5139,44641.0
2018-12-18 12:00:00,131.61,132.58,131.61,132.36,59232.0,130.4445,131.4059,130.4445,131.1879,59232.0
2018-12-18 12:10:00,132.33,132.67,132.27,132.54,66353.0,131.1581,131.4951,131.0987,131.3663,66353.0
2018-12-18 12:20:00,132.58,132.84,132.26,132.34,77097.0,131.4059,131.6636,131.0887,131.168,77097.0
2018-12-18 12:30:00,132.34,132.87,132.31,132.78,51228.0,131.168,131.6933,131.1383,131.6041,51228.0
2018-12-18 12:40:00,132.79,133.15,132.67,133.15,107541.0,131.614,131.9709,131.4951,131.9709,107541.0
2018-12-18 12:50:00,133.13,133.47,133.07,133.14,68373.0,131.951,132.288,131.8916,131.9609,68373.0
2018-12-18 13:00:00,133.17,133.68,133.06,133.56,90932.0,131.9907,132.4962,131.8817,132.3772,90932.0
2018-12-18 13:10:00,133.57,133.63,133.25,133.5,146019.0,132.3871,132.4466,132.07,132.3178,146019.0
2018-12-18 13:20:00,133.5,133.57,132.76,133.06,131190.0,132.3178,132.3871,131.5843,131.8817,131190.0
2018-12-18 13:30:00,133.08,133.08,132.4,132.41,63481.0,131.9015,131.9015,131.2275,131.2374,63481.0
2018-12-18 13:40:00,132.42,133.13,132.4,133.13,44417.0,131.2473,131.951,131.2275,131.951,44417.0
2018-12-18 13:50:00,133.13,133.13,132.22,132.61,100227.0,131.951,131.951,131.0491,131.4356,100227.0
2018-12-18 14:00:00,132.6,133.07,132.6,132.97,78940.0,131.4257,131.8916,131.4257,131.7925,78940.0
2018-12-18 14:10:00,133.02,133.04,132.39,132.62,72216.0,131.842,131.8618,131.2176,131.4456,72216.0
2018-12-18 14:20:00,132.64,133.0,132.47,132.81,102859.0,131.4654,131.8222,131.2969,131.6339,102859.0
2018-12-18 14:30:00,132.85,132.87,131.95,132.27,124211.0,131.6735,131.6933,130.7815,131.0987,124211.0
2018-12-18 14:40:00,132.29,132.37,131.35,131.66,84748.0,131.1185,131.1978,130.1868,130.4941,84748.0
2018-12-18 14:50:00,131.7,131.74,131.24,131.31,67313.0,130.5337,130.5733,130.0778,130.1472,67313.0
2018-12-18 15:00:00,131.24,131.61,130.94,131.1,143857.0,130.0778,130.4445,129.7804,129.939,143857.0
2018-12-18 15:10:00,131.09,131.79,130.95,131.68,77266.0,129.9291,130.6229,129.7903,130.5139,77266.0
2018-12-18 15:20:00,131.68,131.96,131.35,131.58,74722.0,130.5139,130.7914,130.1868,130.4148,74722.0
2018-12-18 15:30:00,131.62,132.45,131.62,132.14,134869.0,130.4544,131.2771,130.4544,130.9698,134869.0
2018-12-18 15:40:00,132.09,133.26,132.09,133.15,170692.0,130.9202,132.0799,130.9202,131.9709,170692.0
2018-12-18 15:50:00,133.14,133.2,132.27,132.29,260356.0,131.9609,132.0204,131.0987,131.1185,260356.0
2018-12-19 09:30:00,131.98,133.69,131.76,133.67,210621.0,130.8112,132.5061,130.5932,132.4863,210621.0
2018-12-19 09:40:00,133.6,135.05,133.6,135.05,186398.0,132.4169,133.854,132.4169,133.854,186398.0
2018-12-19 09:50:00,135.05,135.92,134.93,135.52,203099.0,133.854,134.7163,133.7351,134.3199,203099.0
2018-12-19 10:00:00,135.47,135.74,134.9,134.95,153047.0,134.2703,134.5379,133.7054,133.7549,153047.0
2018-12-19 10:10:00,134.99,135.45,134.71,134.93,147456.0,133.7946,134.2505,133.517,133.7351,147456.0
2018-12-19 10:20:00,134.96,135.42,134.89,135.16,72153.0,133.7648,134.2208,133.6954,133.9631,72153.0
2018-12-19 10:30:00,135.19,135.5,135.13,135.16,102430.0,133.9928,134.3,133.9333,133.9631,102430.0
2018-12-19 10:40:00,135.16,135.18,134.73,134.86,70423.0,133.9631,133.9829,133.5369,133.6657,70423.0
2018-12-19 10:50:00,134.85,135.29,134.84,135.23,114677.0,133.6558,134.0919,133.6459,134.0324,114677.0
2018-12-19 11:00:00,135.27,135.3,134.76,134.85,74209.0,134.0721,134.1018,133.5666,133.6558,74209.0
2018-12-19 11:10:00,134.85,134.9,134.4,134.61,67339.0,133.6558,133.7054,133.2098,133.4179,67339.0
2018-12-19 11:20:00,134.6,135.01,134.53,134.99,89417.0,133.408,133.8144,133.3386,133.7946,89417.0
2018-12-19 11:30:00,134.95,135.25,134.85,134.92,92037.0,133.7549,134.0523,133.6558,133.7252,92037.0
2018-12-19 11:40:00,134.95,135.43,134.87,135.41,59587.0,133.7549,134.2307,133.6756,134.2108,59587.0
2018-12-19 11:50:00,135.36,135.68,135.29,135.63,76373.0,134.1613,134.4785,134.0919,134.4289,76373.0
2018-12-19 12:00:00,135.65,135.66,135.29,135.58,84125.0,134.4487,134.4586,134.0919,134.3793,84125.0
2018-12-19 12:10:00,135.58,135.73,135.39,135.63,93028.0,134.3793,134.528,134.191,134.4289,93028.0
2018-12-19 12:20:00,135.62,136.0,135.62,135.96,68076.0,134.419,134.7956,134.419,134.756,68076.0
2018-12-19 12:30:00,135.95,136.0,135.82,135.89,51735.0,134.7461,134.7956,134.6172,134.6866,51735.0
2018-12-19 12:40:00,135.89,135.98,135.66,135.67,41857.0,134.6866,134.7758,134.4586,134.4685,41857.0
2018-12-19 12:50:00,135.68,135.97,135.56,135.64,55451.0,134.4785,134.7659,134.3595,134.4388,55451.0
2018-12-19 13:00:00,135.61,135.69,135.13,135.28,88712.0,134.4091,134.4884,133.9333,134.082,88712.0
2018-12-19 13:10:00,135.3,135.56,135.22,135.56,56369.0,134.1018,134.3595,134.0225,134.3595,56369.0
2018-12-19 13:20:00,135.54,135.6,134.9,135.22,77037.0,134.3397,134.3992,133.7054,134.0225,77037.0
2018-12-19 13:30:00,135.24,135.35,135.09,135.2,53145.0,134.0423,134.1514,133.8937,134.0027,53145.0
2018-12-19 13:40:00,135.22,135.6,135.19,135.47,60616.0,134.0225,134.3992,133.9928,134.2703,60616.0
2018-12-19 13:50:00,135.51,136.46,135.46,136.24,102224.0,134.31,135.2515,134.2604,135.0335,102224.0
2018-12-19 14:00:00,136.15,136.5,133.52,133.95,282421.0,134.9443,135.2912,132.3376,132.7638,282421.0
2018-12-19 14:10:00,133.93,134.05,132.39,133.44,188180.0,132.744,132.8629,131.2176,132.2583,188180.0
2018-12-19 14:20:00,133.54,134.57,133.22,134.4,123716.0,132.3574,133.3783,132.0402,133.2098,123716.0
2018-12-19 14:30:00,134.41,135.46,134.02,134.95,131810.0,133.2197,134.2604,132.8332,133.7549,131810.0
2018-12-19 14:40:00,134.9,134.93,132.25,132.98,183052.0,133.7054,133.7351,131.0788,131.8024,183052.0
2018-12-19 14:50:00,132.98,133.03,131.01,131.54,162648.0,131.8024,131.8519,129.8498,130.3751,162648.0
2018-12-19 15:00:00,131.54,131.66,129.5,130.76,374677.0,130.3751,130.4941,128.3532,129.602,374677.0
2018-12-19 15:10:00,130.83,131.88,130.5,131.48,151122.0,129.6714,130.7121,129.3443,130.3156,151122.0
2018-12-19 15:20:00,131.49,131.9,130.54,131.0,201335.0,130.3256,130.7319,129.384,129.8399,201335.0
2018-12-19 15:30:00,131.02,131.62,130.64,130.83,196418.0,129.8597,130.4544,129.4831,129.6714,196418.0
2018-12-19 15:40:00,130.78,131.36,130.23,131.31,220806.0,129.6218,130.1967,129.0767,130.1472,220806.0
2018-12-19 15:50:00,131.35,131.82,131.02,131.06,392616.0,130.1868,130.6526,129.8597,129.8994,392616.0
2018-12-20 09:30:00,129.25,131.14,128.87,130.78,337646.0,128.1054,129.9787,127.7288,129.6218,337646.0
2018-12-20 09:40:00,130.73,131.06,129.0,130.93,417791.0,129.5723,129.8994,127.8576,129.7705,417791.0
2018-12-20 09:50:00,130.95,132.01,130.38,131.2,420063.0,129.7903,130.841,129.2254,130.0381,420063.0
2018-12-20 10:00:00,131.22,132.33,130.66,131.97,172805.0,130.0579,131.1581,129.5029,130.8013,172805.0
2018-12-20 10:10:00,131.91,132.13,131.55,131.58,160620.0,130.7418,130.9599,130.385,130.4148,160620.0
2018-12-20 10:20:00,131.56,131.57,130.87,131.15,118488.0,130.3949,130.4049,129.711,129.9886,118488.0
2018-12-20 10:30:00,131.15,131.6,130.14,130.3,119865.0,129.9886,130.4346,128.9875,129.1461,119865.0
2018-12-20 10:40:00,130.37,131.14,129.9,130.03,109968.0,129.2155,129.9787,128.7496,128.8785,109968.0
2018-12-20 10:50:00,129.91,130.04,129.35,129.42,116925.0,128.7596,128.8884,128.2045,128.2739,116925.0
2018-12-20 11:00:00,129.39,129.4,127.65,127.81,275694.0,128.2442,128.2541,126.5196,126.6781,275694.0
2018-12-20 11:10:00,127.77,128.19,127.19,127.42,179951.0,126.6385,127.0548,126.0636,126.2916,179951.0
2018-12-20 11:20:00,127.4,127.4,125.23,125.52,520559.0,126.2718,126.2718,124.121,124.4084,520559.0
2018-12-20 11:30:00,125.57,125.78,124.68,124.72,336346.0,124.458,124.6661,123.5759,123.6155,336346.0
2018-12-20 11:40:00,124.69,124.99,123.09,123.18,381317.0,123.5858,123.8831,121.9999,122.0891,381317.0
2018-12-20 11:50:00,123.2,124.43,122.64,124.11,477999.0,122.109,123.3281,121.5539,123.0109,477999.0
2018-12-20 12:00:00,124.12,124.38,123.23,124.25,289075.0,123.0208,123.2785,122.1387,123.1497,289075.0
2018-12-20 12:10:00,124.24,125.05,123.93,125.0,183223.0,123.1398,123.9426,122.8325,123.893,183223.0
2018-12-20 12:20:00,125.01,126.19,124.63,126.03,192798.0,123.9029,125.0725,123.5263,124.9139,192798.0
2018-12-20 12:30:00,126.02,126.43,125.61,126.38,197042.0,124.904,125.3104,124.4976,125.2608,197042.0
2018-12-20 12:40:00,126.26,126.29,125.16,125.46,150691.0,125.1419,125.1716,124.0516,124.349,150691.0
2018-12-20 12:50:00,125.43,126.46,125.37,126.42,128213.0,124.3192,125.3401,124.2598,125.3005,128213.0
2018-12-20 13:00:00,126.42,126.64,126.26,126.39,397598.0,125.3005,125.5185,125.1419,125.2707,397598.0
2018-12-20 13:10:00,126.32,126.38,125.72,126.34,242698.0,125.2013,125.2608,124.6067,125.2212,242698.0
2018-12-20 13:20:00,126.34,126.91,126.31,126.5,204341.0,125.2212,125.7861,125.1914,125.3797,204341.0
2018-12-20 13:30:00,126.47,126.59,125.9,126.34,112006.0,125.35,125.469,124.7851,125.2212,112006.0
2018-12-20 13:40:00,126.34,126.37,125.76,125.88,175100.0,125.2212,125.2509,124.6463,124.7652,175100.0
2018-12-20 13:50:00,125.9,126.0,125.44,125.51,115871.0,124.7851,124.8842,124.3291,124.3985,115871.0
2018-12-20 14:00:00,125.51,125.64,124.58,125.02,212347.0,124.3985,124.5274,123.4768,123.9129,212347.0
2018-12-20 14:10:00,125.04,125.24,124.22,124.5,169529.0,123.9327,124.1309,123.1199,123.3975,169529.0
2018-12-20 14:20:00,124.59,126.57,124.55,126.56,140148.0,123.4867,125.4491,123.447,125.4392,140148.0
2018-12-20 14:30:00,126.54,127.07,126.22,126.76,199445.0,125.4194,125.9447,125.1022,125.6374,199445.0
2018-12-20 14:40:00,126.76,129.0,126.61,128.96,383602.0,125.6374,127.8576,125.4888,127.818,383602.0
2018-12-20 14:50:00,128.98,128.98,127.63,128.04,204987.0,127.8378,127.8378,126.4997,126.9061,204987.0
2018-12-20 15:00:00,128.04,128.32,127.35,128.15,202113.0,126.9061,127.1836,126.2222,127.0151,202113.0
2018-12-20 15:10:00,128.1,128.54,127.8,128.06,116182.0,126.9656,127.4017,126.6682,126.9259,116182.0
2018-12-20 15:20:00,128.04,128.9,127.9,127.95,156217.0,126.9061,127.7585,126.7674,126.8169,156217.0
2018-12-20 15:30:00,128.02,128.75,127.95,128.35,176104.0,126.8863,127.6098,126.8169,127.2134,176104.0
2018-12-20 15:40:00,128.32,128.6,127.28,127.58,289495.0,127.1836,127.4612,126.1528,126.4502,289495.0
2018-12-20 15:50:00,127.53,127.77,126.89,127.71,472742.0,126.4006,126.6385,125.7663,126.579,472742.0
2018-12-21 09:30:00,128.13,129.32,126.58,127.56,1234941.0,126.9953,128.1748,125.459,126.4304,1234941.0
2018-12-21 09:40:00,127.59,127.61,125.42,126.53,400057.0,126.4601,126.4799,124.3093,125.4095,400057.0
2018-12-21 09:50:00,126.48,126.69,125.21,126.31,232227.0,125.3599,125.5681,124.1012,125.1914,232227.0
2018-12-21 10:00:00,126.33,126.76,125.75,126.26,218073.0,125.2113,125.6374,124.6364,125.1419,218073.0
2018-12-21 10:10:00,126.16,129.21,126.16,129.21,245227.0,125.0428,128.0657,125.0428,128.0657,245227.0
2018-12-21 10:20:00,129.1,129.39,128.75,129.22,297032.0,127.9567,128.2442,127.6098,128.0757,297032.0
2018-12-21 10:30:00,129.18,129.23,128.26,128.83,278957.0,128.036,128.0856,127.1242,127.6891,278957.0
2018-12-21 10:40:00,128.78,128.96,128.15,128.71,181250.0,127.6396,127.818,127.0151,127.5702,181250.0
2018-12-21 10:50:00,128.7,128.9,127.9,127.98,196205.0,127.5603,127.7585,126.7674,126.8466,196205.0
2018-12-21 11:00:00,127.99,128.09,126.2,126.24,203529.0,126.8566,126.9557,125.0824,125.1221,203529.0
2018-12-21 11:10:00,126.24,126.85,125.74,126.51,178880.0,125.1221,125.7266,124.6265,125.3897,178880.0
2018-12-21 11:20:00,126.57,126.93,125.95,126.85,93081.0,125.4491,125.8059,124.8346,125.7266,93081.0
2018-12-21 11:30:00,126.95,127.1,126.1,126.24,86006.0,125.8258,125.9744,124.9833,125.1221,86006.0
2018-12-21 11:40:00,126.22,126.39,125.49,125.63,96765.0,125.1022,125.2707,124.3787,124.5175,96765.0
2018-12-21 11:50:00,125.62,126.02,125.25,125.39,70439.0,124.5075,124.904,124.1408,124.2796,70439.0
2018-12-21 12:00:00,125.41,125.41,124.66,124.97,197554.0,124.2994,124.2994,123.556,123.8633,197554.0
2018-12-21 12:10:00,125.01,125.1,124.24,124.38,141813.0,123.9029,123.9921,123.1398,123.2785,141813.0
2018-12-21 12:20:00,124.35,124.4,123.11,123.22,206699.0,123.2488,123.2983,122.0198,122.1288,206699.0
2018-12-21 12:30:00,123.21,124.26,122.73,124.12,270132.0,122.1189,123.1596,121.6431,123.0208,270132.0
2018-12-21 12:40:00,124.16,125.02,123.77,124.56,114363.0,123.0605,123.9129,122.6739,123.4569,114363.0
2018-12-21 12:50:00,124.62,124.63,123.53,123.93,100443.0,123.5164,123.5263,122.4361,122.8325,100443.0
2018-12-21 13:00:00,123.94,124.4,123.7,124.4,78612.0,122.8424,123.2983,122.6045,123.2983,78612.0
2018-12-21 13:10:00,124.36,124.89,124.18,124.36,153417.0,123.2587,123.784,123.0803,123.2587,153417.0
2018-12-21 13:20:00,124.39,125.32,124.28,124.7,87602.0,123.2884,124.2102,123.1794,123.5957,87602.0
2018-12-21 13:30:00,124.66,125.31,124.56,124.96,145291.0,123.556,124.2003,123.4569,123.8534,145291.0
2018-12-21 13:40:00,125.04,125.19,124.42,124.52,99019.0,123.9327,124.0813,123.3182,123.4173,99019.0
2018-12-21 13:50:00,124.52,124.74,123.93,124.35,80899.0,123.4173,123.6353,122.8325,123.2488,80899.0
2018-12-21 14:00:00,124.29,124.63,124.08,124.44,80499.0,123.1893,123.5263,122.9812,123.338,80499.0
2018-12-21 14:10:00,124.38,124.52,123.79,124.52,91085.0,123.2785,123.4173,122.6937,123.4173,91085.0
2018-12-21 14:20:00,124.49,124.84,123.8,124.1,76262.0,123.3875,123.7344,122.7037,123.001,76262.0
2018-12-21 14:30:00,124.1,124.27,123.94,124.12,73156.0,123.001,123.1695,122.8424,123.0208,73156.0
2018-12-21 14:40:00,124.13,124.22,123.5,123.89,102018.0,123.0307,123.1199,122.4063,122.7929,102018.0
2018-12-21 14:50:00,123.92,124.65,123.77,124.21,122279.0,122.8226,123.5461,122.6739,123.11,122279.0
2018-12-21 15:00:00,124.23,124.47,123.85,124.17,87163.0,123.1299,123.3677,122.7532,123.0704,87163.0
2018-12-21 15:10:00,124.14,124.14,122.97,123.06,134489.0,123.0406,123.0406,121.881,121.9702,134489.0
2018-12-21 15:20:00,123.07,123.5,122.67,122.72,134500.0,121.9801,122.4063,121.5837,121.6332,134500.0
2018-12-21 15:30:00,122.73,123.31,122.51,122.54,172909.0,121.6431,122.218,121.4251,121.4548,172909.0
2018-12-21 15:40:00,122.51,123.77,122.47,123.1,297282.0,121.4251,122.6739,121.3854,122.0099,297282.0
2018-12-21 15:50:00,123.07,123.33,122.46,122.85,443946.0,121.9801,122.2378,121.3755,121.7621,443946.0
2018-12-24 09:30:00,121.14,124.63,120.81,122.34,496941.0,120.0672,123.5263,119.7401,121.2566,496941.0
2018-12-24 09:40:00,122.29,122.49,120.16,120.69,177643.0,121.207,121.4053,119.0959,119.6212,177643.0
2018-12-24 09:50:00,120.62,121.63,120.2,121.63,159092.0,119.5518,120.5529,119.1355,120.5529,159092.0
2018-12-24 10:00:00,121.51,122.07,120.51,121.65,212448.0,120.4339,120.989,119.4428,120.5727,212448.0
2018-12-24 10:10:00,121.66,122.25,121.38,122.15,148437.0,120.5826,121.1674,120.3051,121.0683,148437.0
2018-12-24 10:20:00,122.19,123.25,121.55,122.98,161208.0,121.1079,122.1585,120.4736,121.8909,161208.0
2018-12-24 10:30:00,123.09,124.02,122.65,123.76,201210.0,121.9999,122.9217,121.5638,122.664,201210.0
2018-12-24 10:40:00,123.72,124.84,123.71,124.7,286563.0,122.6244,123.7344,122.6145,123.5957,286563.0
2018-12-24 10:50:00,124.64,124.7,123.07,124.03,189351.0,123.5362,123.5957,121.9801,122.9316,189351.0
2018-12-24 11:00:00,124.04,124.36,123.17,123.93,148272.0,122.9415,123.2587,122.0792,122.8325,148272.0
2018-12-24 11:10:00,123.95,124.26,123.49,124.09,136527.0,122.8523,123.1596,122.3964,122.9911,136527.0
2018-12-24 11:20:00,124.03,124.21,123.39,123.83,144974.0,122.9316,123.11,122.2973,122.7334,144974.0
2018-12-24 11:30:00,123.79,124.31,123.46,123.98,128279.0,122.6937,123.2091,122.3667,122.8821,128279.0
2018-12-24 11:40:00,124.02,124.12,122.76,122.78,101742.0,122.9217,123.0208,121.6729,121.6927,101742.0
2018-12-24 11:50:00,122.79,123.52,122.69,123.03,76477.0,121.7026,122.4261,121.6035,121.9405,76477.0
2018-12-24 12:00:00,123.08,123.72,122.87,122.87,77875.0,121.99,122.6244,121.7819,121.7819,77875.0
2018-12-24 12:10:00,122.84,123.41,122.67,122.87,119203.0,121.7522,122.3171,121.5837,121.7819,119203.0
2018-12-24 12:20:00,122.8,123.55,122.48,122.76,157317.0,121.7125,122.4559,121.3953,121.6729,157317.0
2018-12-24 12:30:00,122.74,123.16,122.5,122.79,138927.0,121.653,122.0693,121.4152,121.7026,138927.0
2018-12-24 12:40:00,122.71,122.87,122.21,122.51,195502.0,121.6233,121.7819,121.1277,121.4251,195502.0
2018-12-24 12:50:00,122.48,122.56,121.3,121.48,291521.0,121.3953,121.4746,120.2258,120.4042,291521.0
2018-12-26 09:30:00,122.52,126.29,122.12,126.26,527918.0,121.435,125.1716,121.0385,125.1419,527918.0
2018-12-26 09:40:00,126.2,126.72,124.82,125.48,213884.0,125.0824,125.5978,123.7146,124.3688,213884.0
2018-12-26 09:50:00,125.5,126.16,124.61,124.62,143820.0,124.3886,125.0428,123.5065,123.5164,143820.0
2018-12-26 10:00:00,124.68,125.38,124.37,124.78,156818.0,123.5759,124.2697,123.2686,123.675,156818.0
2018-12-26 10:10:00,124.84,124.91,123.2,123.2,137987.0,123.7344,123.8038,122.109,122.109,137987.0
2018-12-26 10:20:00,123.2,124.78,123.06,124.09,85307.0,122.109,123.675,121.9702,122.9911,85307.0
2018-12-26 10:30:00,124.05,124.47,123.44,123.48,122295.0,122.9514,123.3677,122.3468,122.3865,122295.0
2018-12-26 10:40:00,123.49,124.16,123.09,124.0,88800.0,122.3964,123.0605,121.9999,122.9019,88800.0
2018-12-26 10:50:00,124.11,124.38,123.12,123.43,72676.0,123.0109,123.2785,122.0297,122.3369,72676.0
2018-12-26 11:00:00,123.5,124.31,123.28,124.06,77990.0,122.4063,123.2091,122.1883,122.9614,77990.0
2018-12-26 11:10:00,124.18,124.63,123.91,124.36,118078.0,123.0803,123.5263,122.8127,123.2587,118078.0
2018-12-26 11:20:00,124.37,124.54,123.87,124.5,110079.0,123.2686,123.4371,122.773,123.3975,110079.0
2018-12-26 11:30:00,124.51,124.62,123.85,124.58,139883.0,123.4074,123.5164,122.7532,123.4768,139883.0
2018-12-26 11:40:00,124.67,125.66,124.65,125.65,113172.0,123.566,124.5472,123.5461,124.5373,113172.0
2018-12-26 11:50:00,125.59,126.24,125.02,126.19,111705.0,124.4778,125.1221,123.9129,125.0725,111705.0
2018-12-26 12:00:00,126.19,126.7,126.11,126.69,151018.0,125.0725,125.578,124.9932,125.5681,151018.0
2018-12-26 12:10:00,126.64,127.32,126.15,126.34,110403.0,125.5185,126.1925,125.0328,125.2212,110403.0
2018-12-26 12:20:00,126.34,126.71,126.02,126.2,66458.0,125.2212,125.5879,124.904,125.0824,66458.0
2018-12-26 12:30:00,126.25,126.93,126.16,126.85,76729.0,125.132,125.8059,125.0428,125.7266,76729.0
2018-12-26 12:40:00,126.84,127.21,126.6,126.78,47172.0,125.7167,126.0835,125.4789,125.6573,47172.0
2018-12-26 12:50:00,126.76,127.38,126.76,127.29,82376.0,125.6374,126.252,125.6374,126.1628,82376.0
2018-12-26 13:00:00,127.32,127.55,126.54,126.81,111525.0,126.1925,126.4205,125.4194,125.687,111525.0
2018-12-26 13:10:00,126.74,127.06,126.35,126.4,97178.0,125.6176,125.9348,125.2311,125.2806,97178.0
2018-12-26 13:20:00,126.36,127.17,126.26,126.85,67280.0,125.241,126.0438,125.1419,125.7266,67280.0
2018-12-26 13:30:00,126.89,127.15,126.6,127.01,53267.0,125.7663,126.024,125.4789,125.8852,53267.0
2018-12-26 13:40:00,127.01,127.6,127.01,127.37,70485.0,125.8852,126.47,125.8852,126.242,70485.0
2018-12-26 13:50:00,127.39,128.04,127.36,127.99,98094.0,126.2619,126.9061,126.2321,126.8566,98094.0
2018-12-26 14:00:00,128.02,128.02,127.14,127.42,76441.0,126.8863,126.8863,126.0141,126.2916,76441.0
2018-12-26 14:10:00,127.47,127.81,126.97,127.1,103206.0,126.3412,126.6781,125.8456,125.9744,103206.0
2018-12-26 14:20:00,127.1,127.42,126.99,127.33,55510.0,125.9744,126.2916,125.8654,126.2024,55510.0
2018-12-26 14:30:00,127.32,127.97,127.32,127.94,68694.0,126.1925,126.8367,126.1925,126.807,68694.0
2018-12-26 14:40:00,127.97,128.19,127.62,127.67,76945.0,126.8367,127.0548,126.4898,126.5394,76945.0
2018-12-26 14:50:00,127.71,128.34,127.71,128.29,81070.0,126.579,127.2035,126.579,127.1539,81070.0
2018-12-26 15:00:00,128.25,128.6,127.93,128.36,143801.0,127.1143,127.4612,126.7971,127.2233,143801.0
2018-12-26 15:10:00,128.41,129.03,128.37,128.59,199785.0,127.2728,127.8873,127.2332,127.4512,199785.0
2018-12-26 15:20:00,128.57,129.26,128.52,129.13,178276.0,127.4314,128.1153,127.3819,127.9865,178276.0
2018-12-26 15:30:00,129.15,129.65,129.03,129.63,164711.0,128.0063,128.5019,127.8873,128.482,164711.0
2018-12-26 15:40:00,129.61,130.42,129.44,129.84,291523.0,128.4622,129.265,128.2937,128.6902,291523.0
2018-12-26 15:50:00,129.86,130.9,129.66,130.9,509803.0,128.71,129.7408,128.5118,129.7408,509803.0
2018-12-27 09:30:00,128.8,130.57,127.84,129.88,270450.0,127.6594,129.4137,126.7079,128.7298,270450.0
2018-12-27 09:40:00,129.9,130.58,129.14,129.22,234208.0,128.7496,129.4236,127.9964,128.0757,234208.0
2018-12-27 09:50:00,129.26,130.54,129.11,130.53,197632.0,128.1153,129.384,127.9666,129.3741,197632.0
2018-12-27 10:00:00,130.44,130.94,129.45,129.64,185107.0,129.2849,129.7804,128.3036,128.4919,185107.0
2018-12-27 10:10:00,129.58,129.81,128.35,128.43,123556.0,128.4325,128.6604,127.2134,127.2927,123556.0
2018-12-27 10:20:00,128.42,128.6,127.98,128.33,173072.0,127.2827,127.4612,126.8466,127.1935,173072.0
2018-12-27 10:30:00,128.41,129.07,128.0,128.83,110833.0,127.2728,127.927,126.8665,127.6891,110833.0
2018-12-27 10:40:00,128.8,129.98,128.68,129.74,87797.0,127.6594,128.8289,127.5404,128.5911,87797.0
2018-12-27 10:50:00,129.71,129.87,129.0,129.46,58241.0,128.5613,128.7199,127.8576,128.3135,58241.0
2018-12-27 11:00:00,129.37,129.69,129.0,129.34,81354.0,128.2243,128.5415,127.8576,128.1946,81354.0
2018-12-27 11:10:00,129.3,130.26,129.29,130.14,76466.0,128.155,129.1065,128.145,128.9875,76466.0
2018-12-27 11:20:00,130.15,130.42,129.86,130.38,70915.0,128.9974,129.265,128.71,129.2254,70915.0
2018-12-27 11:30:00,130.44,130.88,130.09,130.58,119631.0,129.2849,129.721,128.938,129.4236,119631.0
2018-12-27 11:40:00,130.51,130.54,129.3,129.5,117811.0,129.3542,129.384,128.155,128.3532,117811.0
2018-12-27 11:50:00,129.51,130.1,129.36,129.97,89217.0,128.3631,128.9479,128.2144,128.819,89217.0
2018-12-27 12:00:00,129.94,129.95,128.91,129.1,96260.0,128.7893,128.7992,127.7684,127.9567,96260.0
2018-12-27 12:10:00,129.15,129.54,128.84,129.4,77424.0,128.0063,128.3928,127.699,128.2541,77424.0
2018-12-27 12:20:00,129.35,129.5,128.6,128.86,132414.0,128.2045,128.3532,127.4612,127.7188,132414.0
2018-12-27 12:30:00,128.82,129.28,128.63,129.14,85052.0,127.6792,128.1351,127.4909,127.9964,85052.0
2018-12-27 12:40:00,129.12,129.16,128.51,128.78,75683.0,127.9765,128.0162,127.3719,127.6396,75683.0
2018-12-27 12:50:00,128.75,129.53,128.7,129.48,66181.0,127.6098,128.3829,127.5603,128.3334,66181.0
2018-12-27 13:00:00,129.41,129.66,129.2,129.52,60797.0,128.264,128.5118,128.0558,128.373,60797.0
2018-12-27 13:10:00,129.58,129.68,129.21,129.37,72798.0,128.4325,128.5316,128.0657,128.2243,72798.0
2018-12-27 13:20:00,129.4,129.43,129.06,129.06,57466.0,128.2541,128.2838,127.9171,127.9171,57466.0
2018-12-27 13:30:00,129.04,129.27,128.91,128.99,76161.0,127.8973,128.1252,127.7684,127.8477,76161.0
2018-12-27 13:40:00,128.96,128.99,128.18,128.23,73499.0,127.818,127.8477,127.0449,127.0944,73499.0
2018-12-27 13:50:00,128.24,128.71,127.95,128.62,91071.0,127.1043,127.5702,126.8169,127.481,91071.0
2018-12-27 14:00:00,128.62,128.93,128.23,128.34,131354.0,127.481,127.7882,127.0944,127.2035,131354.0
2018-12-27 14:10:00,128.32,128.51,128.0,128.2,93030.0,127.1836,127.3719,126.8665,127.0647,93030.0
2018-12-27 14:20:00,128.15,128.92,128.14,128.85,87116.0,127.0151,127.7783,127.0052,127.7089,87116.0
2018-12-27 14:30:00,128.9,129.28,128.63,129.12,70829.0,127.7585,128.1351,127.4909,127.9765,70829.0
2018-12-27 14:40:00,129.2,130.29,129.2,129.95,105746.0,128.0558,129.1362,128.0558,128.7992,105746.0
2018-12-27 14:50:00,129.91,131.16,129.76,131.1,197819.0,128.7596,129.9985,128.6109,129.939,197819.0
2018-12-27 15:00:00,131.09,131.12,130.39,131.0,174360.0,129.9291,129.9588,129.2353,129.8399,174360.0
2018-12-27 15:10:00,131.01,131.74,130.77,131.62,169592.0,129.8498,130.5733,129.6119,130.4544,169592.0
2018-12-27 15:20:00,131.61,132.98,131.61,132.84,242298.0,130.4445,131.8024,130.4445,131.6636,242298.0
2018-12-27 15:30:00,132.86,133.82,132.36,133.48,344436.0,131.6834,132.6349,131.1879,132.2979,344436.0
2018-12-27 15:40:00,133.52,134.52,133.48,134.15,402712.0,132.3376,133.3287,132.2979,132.962,402712.0
2018-12-27 15:50:00,134.13,135.13,133.38,135.13,773083.0,132.9422,133.9333,132.1988,133.9333,773083.0
2018-12-28 09:30:00,136.0,136.13,133.33,134.29,298983.0,134.7956,134.9245,132.1493,133.1008,298983.0
2018-12-28 09:40:00,134.28,136.0,133.95,134.94,210278.0,133.0909,134.7956,132.7638,133.745,210278.0
2018-12-28 09:50:00,134.91,135.33,134.36,135.02,178674.0,133.7153,134.1316,133.1701,133.8243,178674.0
2018-12-28 10:00:00,134.96,135.14,134.2,134.47,152442.0,133.7648,133.9432,133.0116,133.2792,152442.0
2018-12-28 10:10:00,134.49,134.88,134.34,134.57,135948.0,133.299,133.6855,133.1503,133.3783,135948.0
2018-12-28 10:20:00,134.53,134.63,133.22,133.45,113903.0,133.3386,133.4378,132.0402,132.2682,113903.0
2018-12-28 10:30:00,133.51,133.9,132.61,133.13,83756.0,132.3277,132.7142,131.4356,131.951,83756.0
2018-12-28 10:40:00,133.08,134.27,133.07,134.01,156863.0,131.9015,133.0809,131.8916,132.8232,156863.0
2018-12-28 10:50:00,134.01,134.71,133.83,134.01,139358.0,132.8232,133.517,132.6448,132.8232,139358.0
2018-12-28 11:00:00,134.03,134.32,133.57,134.25,109125.0,132.8431,133.1305,132.3871,133.0611,109125.0
2018-12-28 11:10:00,134.18,135.0,134.11,134.54,135179.0,132.9917,133.8045,132.9224,133.3485,135179.0
2018-12-28 11:20:00,134.53,134.98,134.21,134.86,103490.0,133.3386,133.7847,133.0215,133.6657,103490.0
2018-12-28 11:30:00,134.86,135.73,134.69,135.63,135439.0,133.6657,134.528,133.4972,134.4289,135439.0
2018-12-28 11:40:00,135.59,135.77,135.24,135.38,132144.0,134.3893,134.5677,134.0423,134.1811,132144.0
2018-12-28 11:50:00,135.42,135.93,135.11,135.86,106984.0,134.2208,134.7262,133.9135,134.6569,106984.0
2018-12-28 12:00:00,135.87,136.01,135.63,135.81,189928.0,134.6668,134.8055,134.4289,134.6073,189928.0
2018-12-28 12:10:00,135.81,135.89,134.57,134.83,126284.0,134.6073,134.6866,133.3783,133.636,126284.0
2018-12-28 12:20:00,134.84,135.39,134.7,135.38,152729.0,133.6459,134.191,133.5071,134.1811,152729.0
2018-12-28 12:30:00,135.4,136.03,135.2,135.98,597835.0,134.2009,134.8254,134.0027,134.7758,597835.0
2018-12-28 12:40:00,136.0,136.01,135.33,135.39,129169.0,134.7956,134.8055,134.1316,134.191,129169.0
2018-12-28 12:50:00,135.45,135.72,134.94,135.0,58230.0,134.2505,134.5181,133.745,133.8045,58230.0
2018-12-28 13:00:00,134.99,135.32,134.93,135.31,51188.0,133.7946,134.1216,133.7351,134.1117,51188.0
2018-12-28 13:10:00,135.33,135.62,135.12,135.14,48518.0,134.1316,134.419,133.9234,133.9432,48518.0
2018-12-28 13:20:00,135.14,135.22,134.72,135.19,52059.0,133.9432,134.0225,133.527,133.9928,52059.0
2018-12-28 13:30:00,135.22,135.28,134.59,134.93,43305.0,134.0225,134.082,133.3981,133.7351,43305.0
2018-12-28 13:40:00,134.9,135.6,134.85,135.51,74533.0,133.7054,134.3992,133.6558,134.31,74533.0
2018-12-28 13:50:00,135.5,135.97,135.42,135.54,59489.0,134.3,134.7659,134.2208,134.3397,59489.0
2018-12-28 14:00:00,135.58,136.01,135.57,135.96,166296.0,134.3793,134.8055,134.3694,134.756,166296.0
2018-12-28 14:10:00,135.98,136.58,135.8,136.13,287560.0,134.7758,135.3705,134.5974,134.9245,287560.0
2018-12-28 14:20:00,136.16,136.34,135.73,136.02,85729.0,134.9542,135.1326,134.528,134.8154,85729.0
2018-12-28 14:30:00,136.07,136.26,135.77,136.24,91930.0,134.865,135.0533,134.5677,135.0335,91930.0
2018-12-28 14:40:00,136.22,136.69,136.03,136.47,169260.0,135.0137,135.4795,134.8254,135.2615,169260.0
2018-12-28 14:50:00,136.48,136.88,136.4,136.48,184771.0,135.2714,135.6678,135.1921,135.2714,184771.0
2018-12-28 15:00:00,136.5,136.75,135.42,135.83,91953.0,135.2912,135.539,134.2208,134.6271,91953.0
2018-12-28 15:10:00,135.77,136.23,135.35,135.48,95765.0,134.5677,135.0236,134.1514,134.2802,95765.0
2018-12-28 15:20:00,135.44,135.45,134.3,134.75,109854.0,134.2406,134.2505,133.1107,133.5567,109854.0
2018-12-28 15:30:00,134.71,134.98,134.2,134.21,93036.0,133.517,133.7847,133.0116,133.0215,93036.0
2018-12-28 15:40:00,134.18,134.54,133.93,134.54,125366.0,132.9917,133.3485,132.744,133.3485,125366.0
2018-12-28 15:50:00,134.53,134.96,134.0,134.6,346891.0,133.3386,133.7648,132.8133,133.408,346891.0
2018-12-31 09:30:00,136.0,137.0,135.56,135.69,334646.0,134.7956,135.7868,134.3595,134.4884,334646.0
2018-12-31 09:40:00,135.69,135.75,135.04,135.33,292525.0,134.4884,134.5478,133.8441,134.1316,292525.0
2018-12-31 09:50:00,135.37,135.49,134.49,135.2,319094.0,134.1712,134.2901,133.299,134.0027,319094.0
2018-12-31 10:00:00,135.26,135.95,135.18,135.41,101371.0,134.0622,134.7461,133.9829,134.2108,101371.0
2018-12-31 10:10:00,135.47,135.89,135.09,135.36,65302.0,134.2703,134.6866,133.8937,134.1613,65302.0
2018-12-31 10:20:00,135.34,135.98,135.22,135.76,118316.0,134.1415,134.7758,134.0225,134.5577,118316.0
2018-12-31 10:30:00,135.82,136.05,135.39,135.66,72031.0,134.6172,134.8452,134.191,134.4586,72031.0
2018-12-31 10:40:00,135.62,136.65,135.56,136.05,88929.0,134.419,135.4399,134.3595,134.8452,88929.0
2018-12-31 10:50:00,136.04,136.15,135.6,135.68,58268.0,134.8353,134.9443,134.3992,134.4785,58268.0
2018-12-31 11:00:00,135.74,136.17,135.21,135.96,62205.0,134.5379,134.9641,134.0126,134.756,62205.0
2018-12-31 11:10:00,135.96,136.41,135.76,136.04,68396.0,134.756,135.202,134.5577,134.8353,68396.0
2018-12-31 11:20:00,136.08,136.32,135.58,136.22,54203.0,134.8749,135.1128,134.3793,135.0137,54203.0
2018-12-31 11:30:00,136.19,136.22,135.09,135.61,64795.0,134.9839,135.0137,133.8937,134.4091,64795.0
2018-12-31 11:40:00,135.6,136.4,135.58,136.4,67276.0,134.3992,135.1921,134.3793,135.1921,67276.0
2018-12-31 11:50:00,136.4,136.56,136.05,136.48,101176.0,135.1921,135.3507,134.8452,135.2714,101176.0
2018-12-31 12:00:00,136.54,136.69,136.35,136.65,97943.0,135.3308,135.4795,135.1425,135.4399,97943.0
2018-12-31 12:10:00,136.61,136.84,136.26,136.64,85052.0,135.4002,135.6282,135.0533,135.43,85052.0
2018-12-31 12:20:00,136.67,136.95,136.53,136.72,62289.0,135.4597,135.7372,135.3209,135.5092,62289.0
2018-12-31 12:30:00,136.72,137.3,136.69,137.28,93937.0,135.5092,136.0841,135.4795,136.0643,93937.0
2018-12-31 12:40:00,137.3,137.53,137.12,137.4,111412.0,136.0841,136.3121,135.9057,136.1832,111412.0
2018-12-31 12:50:00,137.39,137.42,137.04,137.26,51785.0,136.1733,136.203,135.8264,136.0445,51785.0
2018-12-31 13:00:00,137.26,137.58,137.18,137.53,82000.0,136.0445,136.3616,135.9652,136.3121,82000.0
2018-12-31 13:10:00,137.49,137.85,137.42,137.77,47084.0,136.2724,136.6292,136.203,136.5499,47084.0
2018-12-31 13:20:00,137.75,137.97,137.73,137.88,59636.0,136.5301,136.7482,136.5103,136.659,59636.0
2018-12-31 13:30:00,137.93,137.95,137.4,137.46,51126.0,136.7085,136.7284,136.1832,136.2427,51126.0
2018-12-31 13:40:00,137.5,137.57,136.73,136.86,98887.0,136.2823,136.3517,135.5192,135.648,98887.0
2018-12-31 13:50:00,136.85,136.92,136.3,136.3,117179.0,135.6381,135.7075,135.093,135.093,117179.0
2018-12-31 14:00:00,136.35,136.57,135.91,136.45,77396.0,135.1425,135.3606,134.7064,135.2416,77396.0
2018-12-31 14:10:00,136.43,136.58,136.01,136.48,45378.0,135.2218,135.3705,134.8055,135.2714,45378.0
2018-12-31 14:20:00,136.49,136.49,135.69,135.81,75882.0,135.2813,135.2813,134.4884,134.6073,75882.0
2018-12-31 14:30:00,135.82,136.09,135.74,136.09,51554.0,134.6172,134.8848,134.5379,134.8848,51554.0
2018-12-31 14:40:00,136.09,136.6,136.0,136.29,58745.0,134.8848,135.3903,134.7956,135.0831,58745.0
2018-12-31 14:50:00,136.29,136.64,136.08,136.11,60797.0,135.0831,135.43,134.8749,134.9046,60797.0
2018-12-31 15:00:00,136.04,136.59,136.04,136.24,89738.0,134.8353,135.3804,134.8353,135.0335,89738.0
2018-12-31 15:10:00,136.24,136.56,136.03,136.56,60573.0,135.0335,135.3507,134.8254,135.3507,60573.0
2018-12-31 15:20:00,136.55,136.74,136.21,136.39,80107.0,135.3407,135.5291,135.0038,135.1822,80107.0
2018-12-31 15:30:00,136.41,136.72,136.27,136.39,91207.0,135.202,135.5092,135.0632,135.1822,91207.0
2018-12-31 15:40:00,136.37,136.69,136.16,136.24,149198.0,135.1623,135.4795,134.9542,135.0335,149198.0
2018-12-31 15:50:00,136.26,137.0,135.72,136.97,420679.0,135.0533,135.7868,134.5181,135.757,420679.0
2019-01-02 09:30:00,133.4,135.7,133.05,134.78,381709.0,132.2186,134.4983,131.8717,133.5864,381709.0
2019-01-02 09:40:00,134.88,135.4,134.05,135.19,110710.0,133.6855,134.2009,132.8629,133.9928,110710.0
2019-01-02 09:50:00,135.23,135.38,134.32,134.64,86983.0,134.0324,134.1811,133.1305,133.4477,86983.0
2019-01-02 10:00:00,134.59,135.6,133.51,135.43,130932.0,133.3981,134.3992,132.3277,134.2307,130932.0
2019-01-02 10:10:00,135.58,135.93,135.13,135.13,95664.0,134.3793,134.7262,133.9333,133.9333,95664.0
2019-01-02 10:20:00,135.18,135.82,134.84,134.86,81113.0,133.9829,134.6172,133.6459,133.6657,81113.0
2019-01-02 10:30:00,134.89,134.96,134.15,134.54,118033.0,133.6954,133.7648,132.962,133.3485,118033.0
2019-01-02 10:40:00,134.57,135.28,134.56,134.73,67499.0,133.3783,134.082,133.3684,133.5369,67499.0
2019-01-02 10:50:00,134.73,135.46,134.48,135.26,88224.0,133.5369,134.2604,133.2891,134.0622,88224.0
2019-01-02 11:00:00,135.28,135.94,134.94,135.87,121077.0,134.082,134.7362,133.745,134.6668,121077.0
2019-01-02 11:10:00,135.92,136.62,135.74,136.59,114773.0,134.7163,135.4101,134.5379,135.3804,114773.0
2019-01-02 11:20:00,136.56,136.68,135.5,135.69,81452.0,135.3507,135.4696,134.3,134.4884,81452.0
2019-01-02 11:30:00,135.69,135.92,135.29,135.38,74456.0,134.4884,134.7163,134.0919,134.1811,74456.0
2019-01-02 11:40:00,135.45,135.96,135.25,135.52,47318.0,134.2505,134.756,134.0523,134.3199,47318.0
2019-01-02 11:50:00,135.55,135.55,134.4,134.47,87999.0,134.3496,134.3496,133.2098,133.2792,87999.0
2019-01-02 12:00:00,134.45,134.94,134.29,134.87,73047.0,133.2593,133.745,133.1008,133.6756,73047.0
2019-01-02 12:10:00,134.88,135.01,134.49,134.72,41398.0,133.6855,133.8144,133.299,133.527,41398.0
2019-01-02 12:20:00,134.66,134.77,134.32,134.59,36286.0,133.4675,133.5765,133.1305,133.3981,36286.0
2019-01-02 12:30:00,134.61,135.35,134.57,135.25,41251.0,133.4179,134.1514,133.3783,134.0523,41251.0
2019-01-02 12:40:00,135.25,135.45,134.98,135.26,55518.0,134.0523,134.2505,133.7847,134.0622,55518.0
2019-01-02 12:50:00,135.26,135.86,135.25,135.67,45984.0,134.0622,134.6569,134.0523,134.4685,45984.0
2019-01-02 13:00:00,135.69,136.32,135.69,136.16,75839.0,134.4884,135.1128,134.4884,134.9542,75839.0
2019-01-02 13:10:00,136.18,136.38,136.07,136.32,68317.0,134.974,135.1723,134.865,135.1128,68317.0
2019-01-02 13:20:00,136.35,136.65,136.22,136.39,66159.0,135.1425,135.4399,135.0137,135.1822,66159.0
2019-01-02 13:30:00,136.38,136.78,136.19,136.57,65941.0,135.1723,135.5687,134.9839,135.3606,65941.0
2019-01-02 13:40:00,136.57,136.83,136.33,136.61,40893.0,135.3606,135.6183,135.1227,135.4002,40893.0
2019-01-02 13:50:00,136.62,136.74,136.37,136.66,36351.0,135.4101,135.5291,135.1623,135.4498,36351.0
2019-01-02 14:00:00,136.65,136.65,135.81,136.01,55131.0,135.4399,135.4399,134.6073,134.8055,55131.0
2019-01-02 14:10:00,136.0,136.17,135.72,136.01,45540.0,134.7956,134.9641,134.5181,134.8055,45540.0
2019-01-02 14:20:00,135.97,136.24,135.81,135.85,69502.0,134.7659,135.0335,134.6073,134.6469,69502.0
2019-01-02 14:30:00,135.88,136.34,135.88,136.09,66629.0,134.6767,135.1326,134.6767,134.8848,66629.0
2019-01-02 14:40:00,136.08,136.1,135.52,136.07,59964.0,134.8749,134.8947,134.3199,134.865,59964.0
2019-01-02 14:50:00,136.04,136.08,135.3,135.3,65669.0,134.8353,134.8749,134.1018,134.1018,65669.0
2019-01-02 15:00:00,135.26,135.67,134.88,134.94,54865.0,134.0622,134.4685,133.6855,133.745,54865.0
2019-01-02 15:10:00,134.91,135.22,134.58,134.73,80482.0,133.7153,134.0225,133.3882,133.5369,80482.0
2019-01-02 15:20:00,134.73,135.03,134.48,134.64,156862.0,133.5369,133.8342,133.2891,133.4477,156862.0
2019-01-02 15:30:00,134.63,134.89,134.3,134.47,99438.0,133.4378,133.6954,133.1107,133.2792,99438.0
2019-01-02 15:40:00,134.45,134.88,134.42,134.62,109878.0,133.2593,133.6855,133.2296,133.4278,109878.0
2019-01-02 15:50:00,134.63,135.76,134.58,135.51,320897.0,133.4378,134.5577,133.3882,134.31,320897.0
2019-01-03 09:30:00,133.48,134.78,133.12,134.03,225674.0,132.2979,133.5864,131.9411,132.8431,225674.0
2019-01-03 09:40:00,134.02,134.58,133.18,133.22,107849.0,132.8332,133.3882,132.0006,132.0402,107849.0
2019-01-03 09:50:00,133.22,133.51,132.72,133.38,127699.0,132.0402,132.3277,131.5447,132.1988,127699.0
2019-01-03 10:00:00,133.37,133.41,131.92,131.98,173386.0,132.1889,132.2286,130.7518,130.8112,173386.0
2019-01-03 10:10:00,131.91,132.16,130.95,131.46,118662.0,130.7418,130.9896,129.7903,130.2958,118662.0
2019-01-03 10:20:00,131.45,132.92,131.24,132.86,146381.0,130.2859,131.7429,130.0778,131.6834,146381.0
2019-01-03 10:30:00,132.91,132.92,131.3,131.61,117914.0,131.733,131.7429,130.1372,130.4445,117914.0
2019-01-03 10:40:00,131.63,132.05,131.37,131.44,86018.0,130.4643,130.8806,130.2066,130.276,86018.0
2019-01-03 10:50:00,131.38,132.02,131.34,131.87,69592.0,130.2165,130.8509,130.1769,130.7022,69592.0
2019-01-03 11:00:00,131.89,132.52,131.89,132.13,110653.0,130.722,131.3464,130.722,130.9599,110653.0
2019-01-03 11:10:00,132.11,133.11,132.1,132.61,92220.0,130.9401,131.9312,130.9302,131.4356,92220.0
2019-01-03 11:20:00,132.62,133.22,132.28,132.4,147553.0,131.4456,132.0402,131.1086,131.2275,147553.0
2019-01-03 11:30:00,132.44,133.68,132.12,133.53,72727.0,131.2671,132.4962,130.95,132.3475,72727.0
2019-01-03 11:40:00,133.59,134.07,133.25,133.42,99731.0,132.407,132.8827,132.07,132.2385,99731.0
2019-01-03 11:50:00,133.47,133.73,132.82,133.04,93157.0,132.288,132.5457,131.6438,131.8618,93157.0
2019-01-03 12:00:00,133.0,133.41,132.67,132.81,81278.0,131.8222,132.2286,131.4951,131.6339,81278.0
2019-01-03 12:10:00,132.81,133.25,132.22,132.45,104795.0,131.6339,132.07,131.0491,131.2771,104795.0
2019-01-03 12:20:00,132.48,132.8,132.14,132.56,72893.0,131.3068,131.624,130.9698,131.3861,72893.0
2019-01-03 12:30:00,132.56,132.93,132.2,132.4,73817.0,131.3861,131.7528,131.0293,131.2275,73817.0
2019-01-03 12:40:00,132.36,132.75,132.23,132.55,94064.0,131.1879,131.5744,131.059,131.3762,94064.0
2019-01-03 12:50:00,132.52,132.79,132.39,132.58,52154.0,131.3464,131.614,131.2176,131.4059,52154.0
2019-01-03 13:00:00,132.59,132.6,131.5,131.55,71757.0,131.4158,131.4257,130.3355,130.385,71757.0
2019-01-03 13:10:00,131.55,131.8,130.54,130.69,130177.0,130.385,130.6328,129.384,129.5326,130177.0
2019-01-03 13:20:00,130.64,131.27,130.59,131.22,100539.0,129.4831,130.1075,129.4335,130.0579,100539.0
2019-01-03 13:30:00,131.24,131.28,130.82,131.25,69092.0,130.0778,130.1174,129.6615,130.0877,69092.0
2019-01-03 13:40:00,131.25,131.64,130.82,131.05,126533.0,130.0877,130.4742,129.6615,129.8895,126533.0
2019-01-03 13:50:00,131.08,131.12,130.36,130.5,92760.0,129.9192,129.9588,129.2056,129.3443,92760.0
2019-01-03 14:00:00,130.46,131.17,130.32,131.1,74171.0,129.3047,130.0084,129.1659,129.939,74171.0
2019-01-03 14:10:00,131.09,131.5,130.93,131.47,70336.0,129.9291,130.3355,129.7705,130.3057,70336.0
2019-01-03 14:20:00,131.48,132.0,131.36,131.98,99477.0,130.3156,130.831,130.1967,130.8112,99477.0
2019-01-03 14:30:00,132.01,132.26,131.43,131.56,106107.0,130.841,131.0887,130.2661,130.3949,106107.0
2019-01-03 14:40:00,131.54,131.72,131.23,131.43,78037.0,130.3751,130.5535,130.0679,130.2661,78037.0
2019-01-03 14:50:00,131.42,131.52,130.82,131.06,92441.0,130.2562,130.3553,129.6615,129.8994,92441.0
2019-01-03 15:00:00,131.09,131.23,130.84,130.91,86755.0,129.9291,130.0679,129.6813,129.7507,86755.0
2019-01-03 15:10:00,130.9,130.95,130.33,130.82,113579.0,129.7408,129.7903,129.1758,129.6615,113579.0
2019-01-03 15:20:00,130.78,131.03,130.41,130.69,122204.0,129.6218,129.8696,129.2551,129.5326,122204.0
2019-01-03 15:30:00,130.69,131.44,130.55,130.92,168418.0,129.5326,130.276,129.3939,129.7606,168418.0
2019-01-03 15:40:00,130.91,131.14,130.68,130.75,213793.0,129.7507,129.9787,129.5227,129.5921,213793.0
2019-01-03 15:50:00,130.78,131.02,130.1,130.48,449433.0,129.6218,129.8597,128.9479,129.3245,449433.0
2019-01-04 09:30:00,133.5,133.72,132.22,133.48,165595.0,132.3178,132.5358,131.0491,132.2979,165595.0
2019-01-04 09:40:00,133.48,134.98,133.48,134.91,191275.0,132.2979,133.7847,132.2979,133.7153,191275.0
2019-01-04 09:50:00,134.86,135.75,134.47,135.73,186045.0,133.6657,134.5478,133.2792,134.528,186045.0
2019-01-04 10:00:00,135.67,135.89,135.35,135.67,120147.0,134.4685,134.6866,134.1514,134.4685,120147.0
2019-01-04 10:10:00,135.71,135.81,135.2,135.2,79938.0,134.5082,134.6073,134.0027,134.0027,79938.0
2019-01-04 10:20:00,135.23,137.49,134.88,137.42,207505.0,134.0324,136.2724,133.6855,136.203,207505.0
2019-01-04 10:30:00,137.48,137.85,137.29,137.31,173321.0,136.2625,136.6292,136.0742,136.094,173321.0
2019-01-04 10:40:00,137.35,137.99,137.21,137.59,177934.0,136.1337,136.768,135.9949,136.3715,177934.0
2019-01-04 10:50:00,137.64,137.99,137.41,137.53,174489.0,136.4211,136.768,136.1931,136.3121,174489.0
2019-01-04 11:00:00,137.5,137.98,137.3,137.91,132909.0,136.2823,136.7581,136.0841,136.6887,132909.0
2019-01-04 11:10:00,137.91,138.06,137.18,137.66,151216.0,136.6887,136.8374,135.9652,136.4409,151216.0
2019-01-04 11:20:00,137.69,137.86,137.26,137.51,112097.0,136.4707,136.6391,136.0445,136.2922,112097.0
2019-01-04 11:30:00,137.51,137.65,136.98,137.2,108827.0,136.2922,136.431,135.7669,135.985,108827.0
2019-01-04 11:40:00,137.2,137.33,136.97,137.15,82446.0,135.985,136.1138,135.757,135.9354,82446.0
2019-01-04 11:50:00,137.11,137.69,137.1,137.54,115034.0,135.8958,136.4707,135.8859,136.322,115034.0
2019-01-04 12:00:00,137.54,137.69,137.24,137.52,108275.0,136.322,136.4707,136.0246,136.3022,108275.0
2019-01-04 12:10:00,137.53,138.0,137.37,137.92,129174.0,136.3121,136.7779,136.1535,136.6986,129174.0
2019-01-04 12:20:00,137.9,138.01,137.65,137.74,93413.0,136.6788,136.7878,136.431,136.5202,93413.0
2019-01-04 12:30:00,137.76,137.85,137.52,137.66,67387.0,136.54,136.6292,136.3022,136.4409,67387.0
2019-01-04 12:40:00,137.65,138.38,137.65,138.36,142768.0,136.431,137.1545,136.431,137.1347,142768.0
2019-01-04 12:50:00,138.38,138.74,138.31,138.49,83364.0,137.1545,137.5114,137.0852,137.2636,83364.0
2019-01-04 13:00:00,138.54,139.16,138.49,139.16,138659.0,137.3131,137.9276,137.2636,137.9276,138659.0
2019-01-04 13:10:00,139.12,139.16,138.42,138.71,90670.0,137.888,137.9276,137.1942,137.4816,90670.0
2019-01-04 13:20:00,138.71,138.93,138.52,138.89,40235.0,137.4816,137.6997,137.2933,137.66,40235.0
2019-01-04 13:30:00,138.9,139.32,138.72,138.72,69739.0,137.6699,138.0862,137.4915,137.4915,69739.0
2019-01-04 13:40:00,138.76,138.76,138.08,138.55,115873.0,137.5312,137.5312,136.8572,137.323,115873.0
2019-01-04 13:50:00,138.55,138.55,137.73,138.1,109485.0,137.323,137.323,136.5103,136.877,109485.0
2019-01-04 14:00:00,138.13,138.23,137.67,137.8,103980.0,136.9068,137.0059,136.4508,136.5797,103980.0
2019-01-04 14:10:00,137.81,138.2,137.8,138.1,119030.0,136.5896,136.9761,136.5797,136.877,119030.0
2019-01-04 14:20:00,138.1,138.41,138.03,138.38,50667.0,136.877,137.1843,136.8076,137.1545,50667.0
2019-01-04 14:30:00,138.34,138.6,138.31,138.43,51441.0,137.1149,137.3726,137.0852,137.2041,51441.0
2019-01-04 14:40:00,138.44,138.54,137.56,137.95,83992.0,137.214,137.3131,136.3418,136.7284,83992.0
2019-01-04 14:50:00,137.94,138.03,137.63,137.82,79094.0,136.7184,136.8076,136.4112,136.5995,79094.0
2019-01-04 15:00:00,137.81,138.2,137.76,137.78,88529.0,136.5896,136.9761,136.54,136.5599,88529.0
2019-01-04 15:10:00,137.78,138.17,137.76,138.0,73670.0,136.5599,136.9464,136.54,136.7779,73670.0
2019-01-04 15:20:00,138.01,138.07,137.26,137.42,117216.0,136.7878,136.8473,136.0445,136.203,117216.0
2019-01-04 15:30:00,137.43,137.87,137.31,137.45,181816.0,136.213,136.6491,136.094,136.2328,181816.0
2019-01-04 15:40:00,137.46,137.9,137.38,137.66,219129.0,136.2427,136.6788,136.1634,136.4409,219129.0
2019-01-04 15:50:00,137.67,138.0,137.62,137.93,463601.0,136.4508,136.7779,136.4013,136.7085,463601.0
2019-01-07 09:30:00,141.02,141.15,138.79,139.98,388491.0,139.7712,139.9,137.5609,138.7404,388491.0
2019-01-07 09:40:00,140.01,141.61,139.79,140.83,302641.0,138.7701,140.3559,138.5521,139.5828,302641.0
2019-01-07 09:50:00,140.83,141.44,140.32,141.26,187141.0,139.5828,140.1874,139.0774,140.009,187141.0
2019-01-07 10:00:00,141.19,141.62,140.76,141.11,245738.0,139.9397,140.3658,139.5135,139.8604,245738.0
2019-01-07 10:10:00,141.02,141.28,140.71,140.99,324226.0,139.7712,140.0289,139.4639,139.7414,324226.0
2019-01-07 10:20:00,140.97,141.74,140.57,141.59,167246.0,139.7216,140.4848,139.3251,140.3361,167246.0
2019-01-07 10:30:00,141.6,142.52,141.6,142.0,174462.0,140.346,141.2579,140.346,140.7425,174462.0
2019-01-07 10:40:00,142.03,142.58,141.94,142.37,139835.0,140.7722,141.3173,140.683,141.1092,139835.0
2019-01-07 10:50:00,142.38,143.32,142.28,142.63,237626.0,141.1191,142.0508,141.02,141.3669,237626.0
2019-01-07 11:00:00,142.56,142.79,142.21,142.59,153481.0,141.2975,141.5255,140.9506,141.3273,153481.0
2019-01-07 11:10:00,142.56,142.9,142.52,142.74,197255.0,141.2975,141.6345,141.2579,141.4759,197255.0
2019-01-07 11:20:00,142.76,142.76,142.15,142.25,309039.0,141.4958,141.4958,140.8912,140.9903,309039.0
2019-01-07 11:30:00,142.26,143.05,142.14,142.72,239080.0,141.0002,141.7832,140.8812,141.4561,239080.0
2019-01-07 11:40:00,142.73,143.39,142.51,143.17,155618.0,141.466,142.1202,141.248,141.9021,155618.0
2019-01-07 11:50:00,143.23,143.23,142.74,142.95,126138.0,141.9616,141.9616,141.4759,141.6841,126138.0
2019-01-07 12:00:00,142.93,143.09,142.14,142.22,147991.0,141.6642,141.8228,140.8812,140.9605,147991.0
2019-01-07 12:10:00,142.22,142.42,142.19,142.24,111825.0,140.9605,141.1588,140.9308,140.9804,111825.0
2019-01-07 12:20:00,142.26,142.64,142.05,142.45,125110.0,141.0002,141.3768,140.792,141.1885,125110.0
2019-01-07 12:30:00,142.48,142.74,142.32,142.66,98016.0,141.2182,141.4759,141.0597,141.3966,98016.0
2019-01-07 12:40:00,142.66,143.05,142.5,142.93,164739.0,141.3966,141.7832,141.2381,141.6642,164739.0
2019-01-07 12:50:00,142.96,143.05,142.73,142.91,173080.0,141.694,141.7832,141.466,141.6444,173080.0
2019-01-07 13:00:00,142.91,143.27,142.75,142.92,113565.0,141.6444,142.0012,141.4858,141.6543,113565.0
2019-01-07 13:10:00,142.98,143.19,142.69,143.0,150438.0,141.7138,141.9219,141.4264,141.7336,150438.0
2019-01-07 13:20:00,143.0,143.14,142.55,142.72,74336.0,141.7336,141.8724,141.2876,141.4561,74336.0
2019-01-07 13:30:00,142.72,142.87,142.63,142.74,237163.0,141.4561,141.6048,141.3669,141.4759,237163.0
2019-01-07 13:40:00,142.73,142.75,142.15,142.2,146828.0,141.466,141.4858,140.8912,140.9407,146828.0
2019-01-07 13:50:00,142.21,142.64,142.12,142.26,303053.0,140.9506,141.3768,140.8614,141.0002,303053.0
2019-01-07 14:00:00,142.26,142.33,141.94,141.97,213585.0,141.0002,141.0696,140.683,140.7128,213585.0
2019-01-07 14:10:00,141.96,142.34,141.88,142.2,166604.0,140.7028,141.0795,140.6235,140.9407,166604.0
2019-01-07 14:20:00,142.21,142.24,141.74,141.84,146072.0,140.9506,140.9804,140.4848,140.5839,146072.0
2019-01-07 14:30:00,141.84,142.02,141.73,141.83,82058.0,140.5839,140.7623,140.4749,140.574,82058.0
2019-01-07 14:40:00,141.83,141.98,141.65,141.97,143081.0,140.574,140.7227,140.3956,140.7128,143081.0
2019-01-07 14:50:00,141.94,142.0,141.69,141.76,179594.0,140.683,140.7425,140.4352,140.5046,179594.0
2019-01-07 15:00:00,141.76,142.25,141.75,142.11,143229.0,140.5046,140.9903,140.4947,140.8515,143229.0
2019-01-07 15:10:00,142.11,142.29,141.93,142.22,163646.0,140.8515,141.0299,140.6731,140.9605,163646.0
2019-01-07 15:20:00,142.21,142.29,142.05,142.19,131188.0,140.9506,141.0299,140.792,140.9308,131188.0
2019-01-07 15:30:00,142.22,142.4,141.92,142.3,208221.0,140.9605,141.1389,140.6632,141.0398,208221.0
2019-01-07 15:40:00,142.27,142.48,142.03,142.38,194890.0,141.0101,141.2182,140.7722,141.1191,194890.0
2019-01-07 15:50:00,142.38,142.42,141.94,142.17,464024.0,141.1191,141.1588,140.683,140.911,464024.0
2019-01-08 09:30:00,144.73,146.19,144.51,145.32,436746.0,143.4483,144.8954,143.2303,144.0331,436746.0
2019-01-08 09:40:00,145.25,145.68,144.49,144.61,453425.0,143.9637,144.3899,143.2104,143.3294,453425.0
2019-01-08 09:50:00,144.55,144.64,142.89,144.02,524668.0,143.2699,143.3591,141.6246,142.7446,524668.0
2019-01-08 10:00:00,143.99,145.0,143.87,144.75,259498.0,142.7149,143.7159,142.5959,143.4681,259498.0
2019-01-08 10:10:00,144.75,144.99,144.12,144.32,182912.0,143.4681,143.706,142.8437,143.0419,182912.0
2019-01-08 10:20:00,144.32,144.43,144.03,144.1,139398.0,143.0419,143.151,142.7545,142.8239,139398.0
2019-01-08 10:30:00,144.11,144.35,143.35,143.64,335426.0,142.8338,143.0717,142.0805,142.368,335426.0
2019-01-08 10:40:00,143.68,144.02,143.18,143.71,92397.0,142.4076,142.7446,141.912,142.4373,92397.0
2019-01-08 10:50:00,143.69,143.98,143.04,143.88,186814.0,142.4175,142.705,141.7733,142.6058,186814.0
2019-01-08 11:00:00,143.9,144.49,143.73,144.35,153799.0,142.6257,143.2104,142.4572,143.0717,153799.0
2019-01-08 11:10:00,144.37,144.37,143.69,143.93,102977.0,143.0915,143.0915,142.4175,142.6554,102977.0
2019-01-08 11:20:00,143.93,144.19,143.71,143.96,112631.0,142.6554,142.9131,142.4373,142.6851,112631.0
2019-01-08 11:30:00,143.99,144.0,143.53,143.97,79043.0,142.7149,142.7248,142.2589,142.695,79043.0
2019-01-08 11:40:00,143.94,144.29,143.94,144.2,97718.0,142.6653,143.0122,142.6653,142.923,97718.0
2019-01-08 11:50:00,144.2,144.33,143.89,144.31,93787.0,142.923,143.0519,142.6157,143.032,93787.0
2019-01-08 12:00:00,144.27,144.42,144.01,144.22,155627.0,142.9924,143.1411,142.7347,142.9428,155627.0
2019-01-08 12:10:00,144.23,145.0,143.96,144.84,171565.0,142.9527,143.7159,142.6851,143.5573,171565.0
2019-01-08 12:20:00,144.78,145.07,144.53,144.87,99107.0,143.4979,143.7853,143.2501,143.5871,99107.0
2019-01-08 12:30:00,144.88,145.06,144.67,144.86,82481.0,143.597,143.7754,143.3888,143.5772,82481.0
2019-01-08 12:40:00,144.88,145.08,144.63,144.69,147800.0,143.597,143.7952,143.3492,143.4087,147800.0
2019-01-08 12:50:00,144.63,145.13,144.4,145.0,70643.0,143.3492,143.8448,143.1212,143.7159,70643.0
2019-01-08 13:00:00,144.96,145.05,144.68,144.84,126190.0,143.6763,143.7655,143.3988,143.5573,126190.0
2019-01-08 13:10:00,144.86,145.09,144.77,144.79,111654.0,143.5772,143.8051,143.488,143.5078,111654.0
2019-01-08 13:20:00,144.8,144.92,144.73,144.84,68458.0,143.5177,143.6366,143.4483,143.5573,68458.0
2019-01-08 13:30:00,144.86,145.0,144.75,144.77,66169.0,143.5772,143.7159,143.4681,143.488,66169.0
2019-01-08 13:40:00,144.76,144.78,144.25,144.52,120904.0,143.478,143.4979,142.9726,143.2402,120904.0
2019-01-08 13:50:00,144.49,145.23,144.49,145.14,118864.0,143.2104,143.9439,143.2104,143.8547,118864.0
2019-01-08 14:00:00,145.19,145.56,145.1,145.42,128025.0,143.9042,144.271,143.815,144.1322,128025.0
2019-01-08 14:10:00,145.47,145.87,145.46,145.79,94258.0,144.1818,144.5782,144.1718,144.4989,94258.0
2019-01-08 14:20:00,145.79,145.82,145.41,145.7,108302.0,144.4989,144.5287,144.1223,144.4097,108302.0
2019-01-08 14:30:00,145.68,146.05,145.6,146.0,128352.0,144.3899,144.7566,144.3106,144.7071,128352.0
2019-01-08 14:40:00,146.0,146.25,145.95,146.21,134041.0,144.7071,144.9548,144.6575,144.9152,134041.0
2019-01-08 14:50:00,146.22,146.35,145.78,145.93,166386.0,144.9251,145.054,144.489,144.6377,166386.0
2019-01-08 15:00:00,145.94,146.24,145.69,145.94,209438.0,144.6476,144.9449,144.3998,144.6476,209438.0
2019-01-08 15:10:00,145.95,146.41,145.92,146.2,222900.0,144.6575,145.1134,144.6278,144.9053,222900.0
2019-01-08 15:20:00,146.21,146.35,145.92,146.34,165480.0,144.9152,145.054,144.6278,145.0441,165480.0
2019-01-08 15:30:00,146.35,146.46,146.18,146.3,213710.0,145.054,145.163,144.8855,145.0044,213710.0
2019-01-08 15:40:00,146.31,146.33,145.93,145.95,268550.0,145.0143,145.0341,144.6377,144.6575,268550.0
2019-01-08 15:50:00,145.93,146.09,145.68,145.76,571308.0,144.6377,144.7963,144.3899,144.4692,571308.0
2019-01-09 09:30:00,146.89,147.5,145.96,146.8,309218.0,145.5892,146.1938,144.6674,145.5,309218.0
2019-01-09 09:40:00,146.79,147.2,145.98,146.24,268079.0,145.4901,145.8964,144.6872,144.9449,268079.0
2019-01-09 09:50:00,146.22,146.76,146.13,146.33,131589.0,144.9251,145.4603,144.8359,145.0341,131589.0
2019-01-09 10:00:00,146.33,146.51,145.62,146.23,154262.0,145.0341,145.2125,144.3304,144.935,154262.0
2019-01-09 10:10:00,146.25,146.37,145.87,146.14,105449.0,144.9548,145.0738,144.5782,144.8458,105449.0
2019-01-09 10:20:00,146.18,146.62,146.04,146.39,123739.0,144.8855,145.3216,144.7467,145.0936,123739.0
2019-01-09 10:30:00,146.38,146.38,145.3,145.5,169302.0,145.0837,145.0837,144.0133,144.2115,169302.0
2019-01-09 10:40:00,145.47,145.52,144.53,145.01,121310.0,144.1818,144.2313,143.2501,143.7258,121310.0
2019-01-09 10:50:00,145.02,145.27,144.79,145.25,127443.0,143.7357,143.9835,143.5078,143.9637,127443.0
2019-01-09 11:00:00,145.24,145.73,145.13,145.49,135171.0,143.9538,144.4395,143.8448,144.2016,135171.0
2019-01-09 11:10:00,145.52,145.8,145.24,145.76,109258.0,144.2313,144.5088,143.9538,144.4692,109258.0
2019-01-09 11:20:00,145.76,146.04,145.68,145.89,91272.0,144.4692,144.7467,144.3899,144.598,91272.0
2019-01-09 11:30:00,145.9,145.9,145.39,145.61,55278.0,144.6079,144.6079,144.1025,144.3205,55278.0
2019-01-09 11:40:00,145.62,145.96,145.51,145.9,60231.0,144.3304,144.6674,144.2214,144.6079,60231.0
2019-01-09 11:50:00,145.94,146.07,145.61,145.68,63396.0,144.6476,144.7764,144.3205,144.3899,63396.0
2019-01-09 12:00:00,145.71,146.01,145.67,145.8,61790.0,144.4196,144.717,144.38,144.5088,61790.0
2019-01-09 12:10:00,145.82,145.92,145.66,145.77,54321.0,144.5287,144.6278,144.3701,144.4791,54321.0
2019-01-09 12:20:00,145.77,145.94,145.6,145.9,72524.0,144.4791,144.6476,144.3106,144.6079,72524.0
2019-01-09 12:30:00,145.91,146.12,145.81,145.86,70057.0,144.6179,144.826,144.5187,144.5683,70057.0
2019-01-09 12:40:00,145.88,146.19,145.81,145.93,119055.0,144.5881,144.8954,144.5187,144.6377,119055.0
2019-01-09 12:50:00,145.98,146.13,145.89,146.0,91344.0,144.6872,144.8359,144.598,144.7071,91344.0
2019-01-09 13:00:00,146.0,146.04,145.77,146.0,37501.0,144.7071,144.7467,144.4791,144.7071,37501.0
2019-01-09 13:10:00,145.96,146.1,145.88,146.03,86433.0,144.6674,144.8062,144.5881,144.7368,86433.0
2019-01-09 13:20:00,146.06,146.16,145.94,145.98,62000.0,144.7665,144.8656,144.6476,144.6872,62000.0
2019-01-09 13:30:00,145.99,146.02,145.73,145.79,73617.0,144.6972,144.7269,144.4395,144.4989,73617.0
2019-01-09 13:40:00,145.79,146.03,145.53,145.57,46057.0,144.4989,144.7368,144.2412,144.2809,46057.0
2019-01-09 13:50:00,145.58,145.58,145.33,145.56,85199.0,144.2908,144.2908,144.043,144.271,85199.0
2019-01-09 14:00:00,145.55,146.23,145.53,146.18,76243.0,144.261,144.935,144.2412,144.8855,76243.0
2019-01-09 14:10:00,146.2,146.27,145.47,145.55,114384.0,144.9053,144.9747,144.1818,144.261,114384.0
2019-01-09 14:20:00,145.47,145.9,145.35,145.82,49313.0,144.1818,144.6079,144.0628,144.5287,49313.0
2019-01-09 14:30:00,145.82,145.98,145.58,145.93,77234.0,144.5287,144.6872,144.2908,144.6377,77234.0
2019-01-09 14:40:00,145.89,146.16,145.85,146.11,66596.0,144.598,144.8656,144.5584,144.8161,66596.0
2019-01-09 14:50:00,146.14,146.14,145.8,145.88,35601.0,144.8458,144.8458,144.5088,144.5881,35601.0
2019-01-09 15:00:00,145.91,146.04,145.82,146.03,32717.0,144.6179,144.7467,144.5287,144.7368,32717.0
2019-01-09 15:10:00,146.02,146.21,145.98,146.16,79567.0,144.7269,144.9152,144.6872,144.8656,79567.0
2019-01-09 15:20:00,146.15,146.21,145.93,146.01,58230.0,144.8557,144.9152,144.6377,144.717,58230.0
2019-01-09 15:30:00,146.04,146.11,145.64,145.71,60388.0,144.7467,144.8161,144.3502,144.4196,60388.0
2019-01-09 15:40:00,145.71,145.83,145.45,145.54,121816.0,144.4196,144.5386,144.1619,144.2511,121816.0
2019-01-09 15:50:00,145.53,146.0,145.25,145.97,244703.0,144.2412,144.7071,143.9637,144.6773,244703.0
2019-01-10 09:30:00,143.68,145.09,143.68,144.97,243498.0,142.4076,143.8051,142.4076,143.6862,243498.0
2019-01-10 09:40:00,144.86,145.25,144.64,145.1,117163.0,143.5772,143.9637,143.3591,143.815,117163.0
2019-01-10 09:50:00,145.01,145.14,143.81,144.36,140358.0,143.7258,143.8547,142.5365,143.0816,140358.0
2019-01-10 10:00:00,144.36,145.03,144.22,144.87,88638.0,143.0816,143.7457,142.9428,143.5871,88638.0
2019-01-10 10:10:00,144.87,145.1,144.26,144.6,92855.0,143.5871,143.815,142.9825,143.3195,92855.0
2019-01-10 10:20:00,144.64,145.52,144.53,145.5,91775.0,143.3591,144.2313,143.2501,144.2115,91775.0
2019-01-10 10:30:00,145.43,145.72,145.04,145.53,94072.0,144.1421,144.4295,143.7556,144.2412,94072.0
2019-01-10 10:40:00,145.53,145.53,144.82,145.24,74861.0,144.2412,144.2412,143.5375,143.9538,74861.0
2019-01-10 10:50:00,145.3,145.6,145.16,145.37,48711.0,144.0133,144.3106,143.8745,144.0826,48711.0
2019-01-10 11:00:00,145.39,145.91,145.16,145.72,82271.0,144.1025,144.6179,143.8745,144.4295,82271.0
2019-01-10 11:10:00,145.74,145.86,145.33,145.33,62699.0,144.4494,144.5683,144.043,144.043,62699.0
2019-01-10 11:20:00,145.35,145.55,145.08,145.18,47767.0,144.0628,144.261,143.7952,143.8943,47767.0
2019-01-10 11:30:00,145.19,145.75,145.15,145.61,44531.0,143.9042,144.4593,143.8646,144.3205,44531.0
2019-01-10 11:40:00,145.62,145.66,145.21,145.28,44262.0,144.3304,144.3701,143.9241,143.9934,44262.0
2019-01-10 11:50:00,145.25,145.38,145.04,145.34,69279.0,143.9637,144.0926,143.7556,144.0529,69279.0
2019-01-10 12:00:00,145.32,145.57,145.17,145.3,69271.0,144.0331,144.2809,143.8844,144.0133,69271.0
2019-01-10 12:10:00,145.3,145.41,145.17,145.25,34448.0,144.0133,144.1223,143.8844,143.9637,34448.0
2019-01-10 12:20:00,145.27,145.71,145.18,145.61,48574.0,143.9835,144.4196,143.8943,144.3205,48574.0
2019-01-10 12:30:00,145.62,145.84,145.59,145.71,29664.0,144.3304,144.5485,144.3007,144.4196,29664.0
2019-01-10 12:40:00,145.71,146.13,145.65,146.09,61737.0,144.4196,144.8359,144.3602,144.7963,61737.0
2019-01-10 12:50:00,146.06,146.26,145.79,145.89,106876.0,144.7665,144.9648,144.4989,144.598,106876.0
2019-01-10 13:00:00,145.85,145.97,145.49,145.63,86408.0,144.5584,144.6773,144.2016,144.3403,86408.0
2019-01-10 13:10:00,145.6,145.77,145.22,145.29,50136.0,144.3106,144.4791,143.934,144.0033,50136.0
2019-01-10 13:20:00,145.22,145.71,145.18,145.61,48841.0,143.934,144.4196,143.8943,144.3205,48841.0
2019-01-10 13:30:00,145.58,145.64,145.33,145.33,33372.0,144.2908,144.3502,144.043,144.043,33372.0
2019-01-10 13:40:00,145.33,145.39,145.09,145.32,45570.0,144.043,144.1025,143.8051,144.0331,45570.0
2019-01-10 13:50:00,145.36,145.57,145.31,145.52,28952.0,144.0727,144.2809,144.0232,144.2313,28952.0
2019-01-10 14:00:00,145.51,146.16,145.49,146.06,69037.0,144.2214,144.8656,144.2016,144.7665,69037.0
2019-01-10 14:10:00,146.07,146.43,146.06,146.31,107847.0,144.7764,145.1333,144.7665,145.0143,107847.0
2019-01-10 14:20:00,146.35,146.5,146.04,146.2,76530.0,145.054,145.2026,144.7467,144.9053,76530.0
2019-01-10 14:30:00,146.19,146.26,145.9,145.93,75105.0,144.8954,144.9648,144.6079,144.6377,75105.0
2019-01-10 14:40:00,145.93,146.05,145.47,145.5,102634.0,144.6377,144.7566,144.1818,144.2115,102634.0
2019-01-10 14:50:00,145.51,145.58,145.35,145.5,61789.0,144.2214,144.2908,144.0628,144.2115,61789.0
2019-01-10 15:00:00,145.5,145.68,145.42,145.54,133447.0,144.2115,144.3899,144.1322,144.2511,133447.0
2019-01-10 15:10:00,145.51,145.8,145.43,145.69,71381.0,144.2214,144.5088,144.1421,144.3998,71381.0
2019-01-10 15:20:00,145.69,146.04,145.66,145.93,120070.0,144.3998,144.7467,144.3701,144.6377,120070.0
2019-01-10 15:30:00,145.97,146.54,145.77,146.54,227103.0,144.6773,145.2423,144.4791,145.2423,227103.0
2019-01-10 15:40:00,146.52,147.06,146.52,146.78,295579.0,145.2225,145.7577,145.2225,145.4802,295579.0
2019-01-10 15:50:00,146.79,147.21,146.69,147.02,497099.0,145.4901,145.9063,145.391,145.718,497099.0
2019-01-11 09:30:00,146.65,147.43,146.25,146.64,228129.0,145.3513,146.1244,144.9548,145.3414,228129.0
2019-01-11 09:40:00,146.66,147.05,145.9,146.21,114586.0,145.3612,145.7478,144.6079,144.9152,114586.0
2019-01-11 09:50:00,146.15,146.67,145.61,146.63,111574.0,144.8557,145.3711,144.3205,145.3315,111574.0
2019-01-11 10:00:00,146.63,147.65,146.56,147.65,172131.0,145.3315,146.3424,145.2621,146.3424,172131.0
2019-01-11 10:10:00,147.65,147.88,147.22,147.84,136186.0,146.3424,146.5704,145.9163,146.5308,136186.0
2019-01-11 10:20:00,147.8,147.81,147.27,147.37,122441.0,146.4911,146.501,145.9658,146.0649,122441.0
2019-01-11 10:30:00,147.38,147.91,147.32,147.88,114343.0,146.0748,146.6001,146.0154,146.5704,114343.0
2019-01-11 10:40:00,147.86,148.04,147.61,147.79,113499.0,146.5506,146.729,146.3028,146.4812,113499.0
2019-01-11 10:50:00,147.76,147.93,147.48,147.86,125278.0,146.4515,146.62,146.174,146.5506,125278.0
2019-01-11 11:00:00,147.89,147.99,147.48,147.78,101464.0,146.5803,146.6794,146.174,146.4713,101464.0
2019-01-11 11:10:00,147.8,147.82,147.05,147.28,102436.0,146.4911,146.5109,145.7478,145.9757,102436.0
2019-01-11 11:20:00,147.27,147.39,147.04,147.22,81951.0,145.9658,146.0848,145.7379,145.9163,81951.0
2019-01-11 11:30:00,147.21,147.41,147.09,147.17,53594.0,145.9063,146.1046,145.7874,145.8667,53594.0
2019-01-11 11:40:00,147.17,147.5,146.93,147.44,87257.0,145.8667,146.1938,145.6288,146.1343,87257.0
2019-01-11 11:50:00,147.43,147.43,147.06,147.28,60046.0,146.1244,146.1244,145.7577,145.9757,60046.0
2019-01-11 12:00:00,147.27,147.44,147.07,147.13,68326.0,145.9658,146.1343,145.7676,145.8271,68326.0
2019-01-11 12:10:00,147.13,147.45,147.07,147.39,51928.0,145.8271,146.1442,145.7676,146.0848,51928.0
2019-01-11 12:20:00,147.37,147.46,147.13,147.42,39580.0,146.0649,146.1541,145.8271,146.1145,39580.0
2019-01-11 12:30:00,147.39,147.74,147.27,147.47,84576.0,146.0848,146.4317,145.9658,146.164,84576.0
2019-01-11 12:40:00,147.48,147.77,147.47,147.55,55850.0,146.174,146.4614,146.164,146.2433,55850.0
2019-01-11 12:50:00,147.53,147.63,147.31,147.46,43202.0,146.2235,146.3226,146.0055,146.1541,43202.0
2019-01-11 13:00:00,147.45,147.55,147.06,147.18,79779.0,146.1442,146.2433,145.7577,145.8766,79779.0
2019-01-11 13:10:00,147.19,147.29,146.98,147.14,107821.0,145.8865,145.9856,145.6784,145.837,107821.0
2019-01-11 13:20:00,147.15,147.15,146.71,147.04,55903.0,145.8469,145.8469,145.4108,145.7379,55903.0
2019-01-11 13:30:00,147.02,147.17,146.93,147.1,52067.0,145.718,145.8667,145.6288,145.7973,52067.0
2019-01-11 13:40:00,147.11,147.29,147.06,147.14,49290.0,145.8072,145.9856,145.7577,145.837,49290.0
2019-01-11 13:50:00,147.12,147.41,147.11,147.16,49118.0,145.8171,146.1046,145.8072,145.8568,49118.0
2019-01-11 14:00:00,147.19,147.39,147.1,147.2,87593.0,145.8865,146.0848,145.7973,145.8964,87593.0
2019-01-11 14:10:00,147.19,147.46,147.15,147.39,49595.0,145.8865,146.1541,145.8469,146.0848,49595.0
2019-01-11 14:20:00,147.39,147.5,147.34,147.37,43210.0,146.0848,146.1938,146.0352,146.0649,43210.0
2019-01-11 14:30:00,147.4,147.43,147.2,147.2,72648.0,146.0947,146.1244,145.8964,145.8964,72648.0
2019-01-11 14:40:00,147.19,147.49,147.11,147.39,110369.0,145.8865,146.1839,145.8072,146.0848,110369.0
2019-01-11 14:50:00,147.39,147.49,147.04,147.17,88500.0,146.0848,146.1839,145.7379,145.8667,88500.0
2019-01-11 15:00:00,147.17,147.44,147.15,147.37,95732.0,145.8667,146.1343,145.8469,146.0649,95732.0
2019-01-11 15:10:00,147.35,147.38,147.12,147.18,48872.0,146.0451,146.0748,145.8171,145.8766,48872.0
2019-01-11 15:20:00,147.19,147.34,147.12,147.17,85991.0,145.8865,146.0352,145.8171,145.8667,85991.0
2019-01-11 15:30:00,147.17,147.49,147.14,147.39,228209.0,145.8667,146.1839,145.837,146.0848,228209.0
2019-01-11 15:40:00,147.41,147.5,147.39,147.44,122446.0,146.1046,146.1938,146.0848,146.1343,122446.0
2019-01-11 15:50:00,147.44,147.59,147.18,147.51,392221.0,146.1343,146.283,145.8766,146.2037,392221.0
2019-01-14 09:30:00,145.75,146.2,144.7,146.04,202885.0,144.4593,144.9053,143.4186,144.7467,202885.0
2019-01-14 09:40:00,145.99,146.3,145.4,145.44,73064.0,144.6972,145.0044,144.1124,144.152,73064.0
2019-01-14 09:50:00,145.45,145.76,145.16,145.34,84108.0,144.1619,144.4692,143.8745,144.0529,84108.0
2019-01-14 10:00:00,145.33,145.33,144.7,145.0,117010.0,144.043,144.043,143.4186,143.7159,117010.0
2019-01-14 10:10:00,145.04,145.1,144.72,145.08,79338.0,143.7556,143.815,143.4384,143.7952,79338.0
2019-01-14 10:20:00,145.1,145.12,144.78,145.03,89417.0,143.815,143.8349,143.4979,143.7457,89417.0
2019-01-14 10:30:00,145.02,145.58,144.99,145.46,115051.0,143.7357,144.2908,143.706,144.1718,115051.0
2019-01-14 10:40:00,145.49,145.78,145.25,145.44,84318.0,144.2016,144.489,143.9637,144.152,84318.0
2019-01-14 10:50:00,145.44,146.04,145.36,145.91,66331.0,144.152,144.7467,144.0727,144.6179,66331.0
2019-01-14 11:00:00,145.87,146.03,145.54,145.58,51661.0,144.5782,144.7368,144.2511,144.2908,51661.0
2019-01-14 11:10:00,145.58,145.73,145.22,145.25,82199.0,144.2908,144.4395,143.934,143.9637,82199.0
2019-01-14 11:20:00,145.27,145.85,145.14,145.77,660735.0,143.9835,144.5584,143.8547,144.4791,660735.0
2019-01-14 11:30:00,145.69,146.22,145.6,146.17,115968.0,144.3998,144.9251,144.3106,144.8756,115968.0
2019-01-14 11:40:00,146.16,146.3,146.1,146.17,65746.0,144.8656,145.0044,144.8062,144.8756,65746.0
2019-01-14 11:50:00,146.17,146.29,145.74,146.0,55029.0,144.8756,144.9945,144.4494,144.7071,55029.0
2019-01-14 12:00:00,146.0,146.04,145.73,145.84,79556.0,144.7071,144.7467,144.4395,144.5485,79556.0
2019-01-14 12:10:00,145.86,145.87,145.56,145.72,52534.0,144.5683,144.5782,144.271,144.4295,52534.0
2019-01-14 12:20:00,145.7,145.8,145.61,145.63,53048.0,144.4097,144.5088,144.3205,144.3403,53048.0
2019-01-14 12:30:00,145.68,145.68,145.29,145.51,56380.0,144.3899,144.3899,144.0033,144.2214,56380.0
2019-01-14 12:40:00,145.5,145.66,145.35,145.63,37800.0,144.2115,144.3701,144.0628,144.3403,37800.0
2019-01-14 12:50:00,145.59,145.77,145.54,145.75,50495.0,144.3007,144.4791,144.2511,144.4593,50495.0
2019-01-14 13:00:00,145.75,145.83,145.61,145.77,48467.0,144.4593,144.5386,144.3205,144.4791,48467.0
2019-01-14 13:10:00,145.77,146.06,145.71,146.03,81666.0,144.4791,144.7665,144.4196,144.7368,81666.0
2019-01-14 13:20:00,146.03,146.18,146.02,146.06,99470.0,144.7368,144.8855,144.7269,144.7665,99470.0
2019-01-14 13:30:00,146.09,146.44,146.07,146.4,53188.0,144.7963,145.1432,144.7764,145.1035,53188.0
2019-01-14 13:40:00,146.37,146.56,146.3,146.51,47821.0,145.0738,145.2621,145.0044,145.2125,47821.0
2019-01-14 13:50:00,146.54,146.57,146.3,146.39,32785.0,145.2423,145.272,145.0044,145.0936,32785.0
2019-01-14 14:00:00,146.41,146.53,146.26,146.4,61292.0,145.1134,145.2324,144.9648,145.1035,61292.0
2019-01-14 14:10:00,146.38,146.4,146.14,146.21,44546.0,145.0837,145.1035,144.8458,144.9152,44546.0
2019-01-14 14:20:00,146.21,146.33,146.16,146.23,34691.0,144.9152,145.0341,144.8656,144.935,34691.0
2019-01-14 14:30:00,146.22,146.43,146.19,146.37,29055.0,144.9251,145.1333,144.8954,145.0738,29055.0
2019-01-14 14:40:00,146.4,146.55,146.33,146.5,47005.0,145.1035,145.2522,145.0341,145.2026,47005.0
2019-01-14 14:50:00,146.51,146.72,146.51,146.69,40740.0,145.2125,145.4207,145.2125,145.391,40740.0
2019-01-14 15:00:00,146.69,146.73,146.48,146.57,60639.0,145.391,145.4306,145.1828,145.272,60639.0
2019-01-14 15:10:00,146.56,146.6,146.26,146.27,82027.0,145.2621,145.3017,144.9648,144.9747,82027.0
2019-01-14 15:20:00,146.3,146.67,146.28,146.58,58957.0,145.0044,145.3711,144.9846,145.2819,58957.0
2019-01-14 15:30:00,146.54,146.64,146.44,146.44,65756.0,145.2423,145.3414,145.1432,145.1432,65756.0
2019-01-14 15:40:00,146.46,146.46,145.96,145.98,194092.0,145.163,145.163,144.6674,144.6872,194092.0
2019-01-14 15:50:00,145.99,146.16,145.69,145.98,341936.0,144.6972,144.8656,144.3998,144.6872,341936.0
2019-01-15 09:30:00,146.35,147.99,145.8,147.9,189356.0,145.054,146.6794,144.5088,146.5902,189356.0
2019-01-15 09:40:00,147.99,148.38,147.53,148.16,111561.0,146.6794,147.066,146.2235,146.8479,111561.0
2019-01-15 09:50:00,148.3,148.94,148.19,148.94,181392.0,146.9867,147.621,146.8777,147.621,181392.0
2019-01-15 10:00:00,148.94,149.64,148.86,148.86,233264.0,147.621,148.3148,147.5417,147.5417,233264.0
2019-01-15 10:10:00,148.88,149.13,148.41,148.83,240104.0,147.5616,147.8093,147.0957,147.512,240104.0
2019-01-15 10:20:00,148.83,148.89,148.48,148.66,39903.0,147.512,147.5715,147.1651,147.3435,39903.0
2019-01-15 10:30:00,148.74,148.97,148.45,148.55,60051.0,147.4228,147.6508,147.1354,147.2345,60051.0
2019-01-15 10:40:00,148.54,148.84,148.19,148.24,95972.0,147.2246,147.5219,146.8777,146.9272,95972.0
2019-01-15 10:50:00,148.29,148.63,148.22,148.61,76427.0,146.9768,147.3138,146.9074,147.2939,76427.0
2019-01-15 11:00:00,148.64,148.72,148.44,148.54,46849.0,147.3237,147.403,147.1255,147.2246,46849.0
2019-01-15 11:10:00,148.54,148.7,148.34,148.52,73991.0,147.2246,147.3832,147.0263,147.2047,73991.0
2019-01-15 11:20:00,148.55,148.66,148.35,148.57,84563.0,147.2345,147.3435,147.0363,147.2543,84563.0
2019-01-15 11:30:00,148.57,148.71,148.41,148.46,90396.0,147.2543,147.3931,147.0957,147.1453,90396.0
2019-01-15 11:40:00,148.45,148.82,148.37,148.58,186669.0,147.1354,147.5021,147.0561,147.2642,186669.0
2019-01-15 11:50:00,148.54,148.81,148.3,148.6,59421.0,147.2246,147.4922,146.9867,147.284,59421.0
2019-01-15 12:00:00,148.59,149.06,148.57,148.78,148800.0,147.2741,147.74,147.2543,147.4624,148800.0
2019-01-15 12:10:00,148.77,149.19,148.76,148.98,123630.0,147.4525,147.8688,147.4426,147.6607,123630.0
2019-01-15 12:20:00,148.98,149.23,148.93,149.0,234464.0,147.6607,147.9085,147.6111,147.6805,234464.0
2019-01-15 12:30:00,148.97,149.3,148.86,149.28,101272.0,147.6508,147.9778,147.5417,147.958,101272.0
2019-01-15 12:40:00,149.26,149.6,149.24,149.59,80227.0,147.9382,148.2752,147.9184,148.2653,80227.0
2019-01-15 12:50:00,149.55,149.58,149.37,149.57,69696.0,148.2256,148.2554,148.0472,148.2454,69696.0
2019-01-15 13:00:00,149.57,149.77,149.51,149.7,136498.0,148.2454,148.4437,148.186,148.3743,136498.0
2019-01-15 13:10:00,149.72,149.86,149.5,149.84,123817.0,148.3941,148.5329,148.1761,148.5131,123817.0
2019-01-15 13:20:00,149.85,149.86,149.5,149.55,80361.0,148.523,148.5329,148.1761,148.2256,80361.0
2019-01-15 13:30:00,149.53,149.75,149.46,149.64,86718.0,148.2058,148.4239,148.1364,148.3148,86718.0
2019-01-15 13:40:00,149.64,149.71,149.3,149.33,74229.0,148.3148,148.3842,147.9778,148.0076,74229.0
2019-01-15 13:50:00,149.33,149.5,149.25,149.28,59909.0,148.0076,148.1761,147.9283,147.958,59909.0
2019-01-15 14:00:00,149.28,149.61,149.12,149.18,130532.0,147.958,148.2851,147.7994,147.8589,130532.0
2019-01-15 14:10:00,149.19,149.37,149.03,149.37,51292.0,147.8688,148.0472,147.7102,148.0472,51292.0
2019-01-15 14:20:00,149.36,149.36,148.67,148.75,79876.0,148.0373,148.0373,147.3534,147.4327,79876.0
2019-01-15 14:30:00,148.71,148.77,148.28,148.53,72889.0,147.3931,147.4525,146.9669,147.2147,72889.0
2019-01-15 14:40:00,148.51,148.82,148.47,148.66,63560.0,147.1948,147.5021,147.1552,147.3435,63560.0
2019-01-15 14:50:00,148.69,149.1,148.69,149.03,51490.0,147.3732,147.7796,147.3732,147.7102,51490.0
2019-01-15 15:00:00,149.02,149.37,148.98,149.26,47808.0,147.7003,148.0472,147.6607,147.9382,47808.0
2019-01-15 15:10:00,149.25,149.28,149.05,149.13,66604.0,147.9283,147.958,147.7301,147.8093,66604.0
2019-01-15 15:20:00,149.13,149.15,148.89,149.06,58109.0,147.8093,147.8292,147.5715,147.74,58109.0
2019-01-15 15:30:00,149.08,149.27,149.03,149.27,80046.0,147.7598,147.9481,147.7102,147.9481,80046.0
2019-01-15 15:40:00,149.25,149.42,149.22,149.27,148134.0,147.9283,148.0968,147.8985,147.9481,148134.0
2019-01-15 15:50:00,149.27,149.28,148.93,149.2,288976.0,147.9481,147.958,147.6111,147.8787,288976.0
2019-01-16 09:30:00,149.15,149.79,148.81,148.96,193982.0,147.8292,148.4635,147.4922,147.6408,193982.0
2019-01-16 09:40:00,148.96,149.68,148.81,149.26,136804.0,147.6408,148.3545,147.4922,147.9382,136804.0
2019-01-16 09:50:00,149.25,149.65,149.0,149.49,90325.0,147.9283,148.3247,147.6805,148.1662,90325.0
2019-01-16 10:00:00,149.43,149.53,149.07,149.34,102110.0,148.1067,148.2058,147.7499,148.0175,102110.0
2019-01-16 10:10:00,149.37,149.41,148.93,148.95,72328.0,148.0472,148.0869,147.6111,147.6309,72328.0
2019-01-16 10:20:00,148.92,148.94,148.26,148.52,103208.0,147.6012,147.621,146.947,147.2047,103208.0
2019-01-16 10:30:00,148.52,148.62,148.2,148.26,118734.0,147.2047,147.3039,146.8876,146.947,118734.0
2019-01-16 10:40:00,148.23,148.43,147.8,148.31,134987.0,146.9173,147.1155,146.4911,146.9966,134987.0
2019-01-16 10:50:00,148.29,148.44,148.11,148.18,56079.0,146.9768,147.1255,146.7984,146.8678,56079.0
2019-01-16 11:00:00,148.15,148.35,147.91,148.08,63302.0,146.838,147.0363,146.6001,146.7686,63302.0
2019-01-16 11:10:00,148.1,148.53,148.08,148.39,80361.0,146.7885,147.2147,146.7686,147.0759,80361.0
2019-01-16 11:20:00,148.41,148.65,148.39,148.65,46345.0,147.0957,147.3336,147.0759,147.3336,46345.0
2019-01-16 11:30:00,148.63,148.79,148.44,148.55,38041.0,147.3138,147.4724,147.1255,147.2345,38041.0
2019-01-16 11:40:00,148.53,148.61,148.09,148.11,34383.0,147.2147,147.2939,146.7786,146.7984,34383.0
2019-01-16 11:50:00,148.11,148.39,148.03,148.39,54849.0,146.7984,147.0759,146.7191,147.0759,54849.0
2019-01-16 12:00:00,148.39,148.69,148.33,148.46,52363.0,147.0759,147.3732,147.0164,147.1453,52363.0
2019-01-16 12:10:00,148.46,148.54,148.06,148.34,43958.0,147.1453,147.2246,146.7488,147.0263,43958.0
2019-01-16 12:20:00,148.33,148.66,148.28,148.58,47952.0,147.0164,147.3435,146.9669,147.2642,47952.0
2019-01-16 12:30:00,148.57,148.6,148.33,148.53,41741.0,147.2543,147.284,147.0164,147.2147,41741.0
2019-01-16 12:40:00,148.56,148.75,148.56,148.64,35659.0,147.2444,147.4327,147.2444,147.3237,35659.0
2019-01-16 12:50:00,148.67,148.84,148.62,148.68,29623.0,147.3534,147.5219,147.3039,147.3633,29623.0
2019-01-16 13:00:00,148.66,148.67,148.48,148.55,28051.0,147.3435,147.3534,147.1651,147.2345,28051.0
2019-01-16 13:10:00,148.55,148.64,148.31,148.48,30763.0,147.2345,147.3237,146.9966,147.1651,30763.0
2019-01-16 13:20:00,148.5,148.57,148.3,148.41,26338.0,147.1849,147.2543,146.9867,147.0957,26338.0
2019-01-16 13:30:00,148.38,148.59,148.38,148.49,32135.0,147.066,147.2741,147.066,147.175,32135.0
2019-01-16 13:40:00,148.52,148.61,148.39,148.6,27309.0,147.2047,147.2939,147.0759,147.284,27309.0
2019-01-16 13:50:00,148.6,148.68,148.53,148.59,28067.0,147.284,147.3633,147.2147,147.2741,28067.0
2019-01-16 14:00:00,148.57,148.69,148.45,148.52,36438.0,147.2543,147.3732,147.1354,147.2047,36438.0
2019-01-16 14:10:00,148.53,148.77,148.47,148.71,34807.0,147.2147,147.4525,147.1552,147.3931,34807.0
2019-01-16 14:20:00,148.71,148.79,148.61,148.7,25884.0,147.3931,147.4724,147.2939,147.3832,25884.0
2019-01-16 14:30:00,148.73,148.99,148.64,148.96,45914.0,147.4129,147.6706,147.3237,147.6408,45914.0
2019-01-16 14:40:00,148.98,149.15,148.91,149.15,66417.0,147.6607,147.8292,147.5913,147.8292,66417.0
2019-01-16 14:50:00,149.11,149.19,148.75,148.79,68718.0,147.7895,147.8688,147.4327,147.4724,68718.0
2019-01-16 15:00:00,148.78,149.02,148.76,148.86,34290.0,147.4624,147.7003,147.4426,147.5417,34290.0
2019-01-16 15:10:00,148.86,148.99,148.76,148.96,34969.0,147.5417,147.6706,147.4426,147.6408,34969.0
2019-01-16 15:20:00,148.98,149.04,148.83,148.98,50821.0,147.6607,147.7201,147.512,147.6607,50821.0
2019-01-16 15:30:00,148.99,148.99,148.48,148.68,65937.0,147.6706,147.6706,147.1651,147.3633,65937.0
2019-01-16 15:40:00,148.67,148.83,148.45,148.72,95158.0,147.3534,147.512,147.1354,147.403,95158.0
2019-01-16 15:50:00,148.72,148.72,148.43,148.45,191157.0,147.403,147.403,147.1155,147.1354,191157.0
2019-01-17 09:30:00,148.54,148.93,147.68,148.91,196270.0,147.2246,147.6111,146.3722,147.5913,196270.0
2019-01-17 09:40:00,148.98,149.52,148.82,149.3,111098.0,147.6607,148.1959,147.5021,147.9778,111098.0
2019-01-17 09:50:00,149.34,150.71,149.33,150.7,252242.0,148.0175,149.3754,148.0076,149.3654,252242.0
2019-01-17 10:00:00,150.69,150.72,149.6,149.63,129151.0,149.3555,149.3853,148.2752,148.3049,129151.0
2019-01-17 10:10:00,149.59,149.63,148.79,148.9,96628.0,148.2653,148.3049,147.4724,147.5814,96628.0
2019-01-17 10:20:00,148.87,149.24,148.83,149.04,54623.0,147.5516,147.9184,147.512,147.7201,54623.0
2019-01-17 10:30:00,149.03,149.09,148.65,148.65,48284.0,147.7102,147.7697,147.3336,147.3336,48284.0
2019-01-17 10:40:00,148.65,148.77,148.48,148.72,40277.0,147.3336,147.4525,147.1651,147.403,40277.0
2019-01-17 10:50:00,148.68,148.93,148.55,148.72,72046.0,147.3633,147.6111,147.2345,147.403,72046.0
2019-01-17 11:00:00,148.74,148.92,148.65,148.87,43253.0,147.4228,147.6012,147.3336,147.5516,43253.0
2019-01-17 11:10:00,148.88,148.97,148.78,148.85,117533.0,147.5616,147.6508,147.4624,147.5318,117533.0
2019-01-17 11:20:00,148.88,148.89,148.6,148.81,38449.0,147.5616,147.5715,147.284,147.4922,38449.0
2019-01-17 11:30:00,148.8,148.94,148.7,148.88,51867.0,147.4823,147.621,147.3832,147.5616,51867.0
2019-01-17 11:40:00,148.86,148.89,148.61,148.69,44549.0,147.5417,147.5715,147.2939,147.3732,44549.0
2019-01-17 11:50:00,148.71,148.8,148.54,148.76,31011.0,147.3931,147.4823,147.2246,147.4426,31011.0
2019-01-17 12:00:00,148.76,149.15,148.74,148.95,38972.0,147.4426,147.8292,147.4228,147.6309,38972.0
2019-01-17 12:10:00,148.96,149.08,148.88,148.96,27370.0,147.6408,147.7598,147.5616,147.6408,27370.0
2019-01-17 12:20:00,148.94,149.08,148.92,149.07,31932.0,147.621,147.7598,147.6012,147.7499,31932.0
2019-01-17 12:30:00,149.1,149.26,149.03,149.13,38825.0,147.7796,147.9382,147.7102,147.8093,38825.0
2019-01-17 12:40:00,149.18,149.2,148.76,148.82,32138.0,147.8589,147.8787,147.4426,147.5021,32138.0
2019-01-17 12:50:00,148.81,148.87,148.71,148.79,76966.0,147.4922,147.5516,147.3931,147.4724,76966.0
2019-01-17 13:00:00,148.8,148.98,148.72,148.88,50904.0,147.4823,147.6607,147.403,147.5616,50904.0
2019-01-17 13:10:00,148.86,148.97,148.81,148.92,44520.0,147.5417,147.6508,147.4922,147.6012,44520.0
2019-01-17 13:20:00,148.95,149.21,148.94,149.11,27902.0,147.6309,147.8886,147.621,147.7895,27902.0
2019-01-17 13:30:00,149.12,149.24,149.01,149.08,31320.0,147.7994,147.9184,147.6904,147.7598,31320.0
2019-01-17 13:40:00,149.08,149.09,148.88,148.91,26141.0,147.7598,147.7697,147.5616,147.5913,26141.0
2019-01-17 13:50:00,148.93,149.12,148.88,149.02,28154.0,147.6111,147.7994,147.5616,147.7003,28154.0
2019-01-17 14:00:00,149.1,149.19,149.05,149.07,26627.0,147.7796,147.8688,147.7301,147.7499,26627.0
2019-01-17 14:10:00,149.1,149.12,148.97,149.08,39990.0,147.7796,147.7994,147.6508,147.7598,39990.0
2019-01-17 14:20:00,149.11,149.13,148.98,149.0,28198.0,147.7895,147.8093,147.6607,147.6805,28198.0
2019-01-17 14:30:00,149.01,149.6,148.95,149.47,63933.0,147.6904,148.2752,147.6309,148.1463,63933.0
2019-01-17 14:40:00,149.53,150.59,149.53,150.51,200957.0,148.2058,149.2564,148.2058,149.1771,200957.0
2019-01-17 14:50:00,150.51,150.55,149.32,149.54,109545.0,149.1771,149.2168,147.9977,148.2157,109545.0
2019-01-17 15:00:00,149.56,149.78,149.29,149.61,56105.0,148.2355,148.4536,147.9679,148.2851,56105.0
2019-01-17 15:10:00,149.63,149.88,149.45,149.86,66079.0,148.3049,148.5527,148.1265,148.5329,66079.0
2019-01-17 15:20:00,149.81,149.84,149.5,149.74,42982.0,148.4833,148.5131,148.1761,148.4139,42982.0
2019-01-17 15:30:00,149.74,149.96,149.68,149.82,62183.0,148.4139,148.632,148.3545,148.4932,62183.0
2019-01-17 15:40:00,149.83,150.06,149.71,149.81,115519.0,148.5031,148.7311,148.3842,148.4833,115519.0
2019-01-17 15:50:00,149.82,149.94,149.66,149.85,205163.0,148.4932,148.6122,148.3346,148.523,205163.0
2019-01-18 09:30:00,151.83,152.26,150.72,151.23,661929.0,150.4854,150.9116,149.3853,149.8907,661929.0
2019-01-18 09:40:00,151.24,151.74,151.02,151.12,150546.0,149.9007,150.3962,149.6826,149.7817,150546.0
2019-01-18 09:50:00,151.13,151.36,150.83,151.22,200698.0,149.7916,150.0196,149.4943,149.8808,200698.0
2019-01-18 10:00:00,151.2,151.3,150.24,150.31,250189.0,149.861,149.9601,148.9095,148.9789,250189.0
2019-01-18 10:10:00,150.3,151.58,150.29,151.29,122963.0,148.969,150.2376,148.9591,149.9502,122963.0
2019-01-18 10:20:00,151.42,151.62,151.26,151.43,156601.0,150.0791,150.2773,149.9205,150.089,156601.0
2019-01-18 10:30:00,151.45,151.8,151.36,151.63,113334.0,150.1088,150.4557,150.0196,150.2872,113334.0
2019-01-18 10:40:00,151.63,152.4,151.61,152.33,129565.0,150.2872,151.0504,150.2674,150.981,129565.0
2019-01-18 10:50:00,152.34,152.99,151.98,152.94,141539.0,150.9909,151.6352,150.6341,151.5856,141539.0
2019-01-18 11:00:00,152.95,153.09,152.75,152.98,115615.0,151.5955,151.7343,151.3973,151.6252,115615.0
2019-01-18 11:10:00,152.95,152.96,152.7,152.77,97537.0,151.5955,151.6054,151.3477,151.4171,97537.0
2019-01-18 11:20:00,152.78,153.16,152.63,153.09,123697.0,151.427,151.8037,151.2783,151.7343,123697.0
2019-01-18 11:30:00,153.05,153.08,152.8,153.04,101704.0,151.6946,151.7244,151.4468,151.6847,101704.0
2019-01-18 11:40:00,153.05,153.2,152.77,152.78,54794.0,151.6946,151.8433,151.4171,151.427,54794.0
2019-01-18 11:50:00,152.82,153.04,152.62,152.96,45477.0,151.4667,151.6847,151.2684,151.6054,45477.0
2019-01-18 12:00:00,153.03,153.2,152.84,152.92,54375.0,151.6748,151.8433,151.4865,151.5658,54375.0
2019-01-18 12:10:00,152.89,153.27,152.88,152.99,94182.0,151.536,151.9127,151.5261,151.6352,94182.0
2019-01-18 12:20:00,153.0,153.21,152.87,153.13,35390.0,151.6451,151.8532,151.5162,151.7739,35390.0
2019-01-18 12:30:00,153.13,153.25,152.85,152.9,34293.0,151.7739,151.8929,151.4964,151.546,34293.0
2019-01-18 12:40:00,152.92,153.06,152.79,152.85,27578.0,151.5658,151.7045,151.4369,151.4964,27578.0
2019-01-18 12:50:00,152.85,153.05,152.79,153.01,37407.0,151.4964,151.6946,151.4369,151.655,37407.0
2019-01-18 13:00:00,153.0,153.06,152.85,152.9,30475.0,151.6451,151.7045,151.4964,151.546,30475.0
2019-01-18 13:10:00,152.92,152.92,152.74,152.9,42499.0,151.5658,151.5658,151.3874,151.546,42499.0
2019-01-18 13:20:00,152.89,152.89,152.57,152.66,41208.0,151.536,151.536,151.2189,151.3081,41208.0
2019-01-18 13:30:00,152.68,152.74,152.44,152.48,56128.0,151.3279,151.3874,151.09,151.1297,56128.0
2019-01-18 13:40:00,152.45,152.68,152.42,152.64,52363.0,151.0999,151.3279,151.0702,151.2883,52363.0
2019-01-18 13:50:00,152.62,152.74,152.56,152.74,41480.0,151.2684,151.3874,151.209,151.3874,41480.0
2019-01-18 14:00:00,152.72,152.74,152.24,152.5,69566.0,151.3676,151.3874,150.8918,151.1495,69566.0
2019-01-18 14:10:00,152.47,152.5,152.21,152.33,58813.0,151.1198,151.1495,150.8621,150.981,58813.0
2019-01-18 14:20:00,152.31,152.38,151.91,152.0,65517.0,150.9612,151.0306,150.5647,150.6539,65517.0
2019-01-18 14:30:00,151.95,152.03,151.73,151.85,66368.0,150.6044,150.6837,150.3863,150.5053,66368.0
2019-01-18 14:40:00,151.83,152.16,151.83,151.95,55428.0,150.4854,150.8125,150.4854,150.6044,55428.0
2019-01-18 14:50:00,151.98,152.18,151.86,152.16,74712.0,150.6341,150.8323,150.5152,150.8125,74712.0
2019-01-18 15:00:00,152.15,152.22,151.91,152.19,93622.0,150.8026,150.872,150.5647,150.8422,93622.0
2019-01-18 15:10:00,152.21,152.37,152.13,152.19,85836.0,150.8621,151.0207,150.7828,150.8422,85836.0
2019-01-18 15:20:00,152.21,152.23,151.86,152.0,81344.0,150.8621,150.8819,150.5152,150.6539,81344.0
2019-01-18 15:30:00,152.03,152.24,151.88,152.21,106399.0,150.6837,150.8918,150.535,150.8621,106399.0
2019-01-18 15:40:00,152.2,152.44,151.84,151.9,208629.0,150.8522,151.09,150.4953,150.5548,208629.0
2019-01-18 15:50:00,151.88,152.62,151.76,152.48,360874.0,150.535,151.2684,150.4161,151.1297,360874.0
2019-01-22 09:30:00,150.34,151.05,149.86,150.74,327136.0,149.0086,149.7123,148.5329,149.4051,327136.0
2019-01-22 09:40:00,150.77,150.77,149.82,149.89,110692.0,149.4348,149.4348,148.4932,148.5626,110692.0
2019-01-22 09:50:00,149.92,150.95,149.6,150.66,152746.0,148.5923,149.6132,148.2752,149.3258,152746.0
2019-01-22 10:00:00,150.59,150.65,150.06,150.56,67954.0,149.2564,149.3159,148.7311,149.2267,67954.0
2019-01-22 10:10:00,150.55,151.0,150.52,150.8,67382.0,149.2168,149.6628,149.187,149.4646,67382.0
2019-01-22 10:20:00,150.86,151.38,150.85,151.06,52211.0,149.524,150.0394,149.5141,149.7223,52211.0
2019-01-22 10:30:00,151.14,151.32,150.97,151.1,54778.0,149.8015,149.9799,149.633,149.7619,54778.0
2019-01-22 10:40:00,151.08,151.09,150.46,150.67,52001.0,149.7421,149.752,149.1276,149.3357,52001.0
2019-01-22 10:50:00,150.66,151.01,150.48,150.49,44508.0,149.3258,149.6727,149.1474,149.1573,44508.0
2019-01-22 11:00:00,150.44,150.78,150.4,150.43,30749.0,149.1077,149.4447,149.0681,149.0978,30749.0
2019-01-22 11:10:00,150.4,150.64,150.25,150.26,44271.0,149.0681,149.306,148.9194,148.9293,44271.0
2019-01-22 11:20:00,150.25,150.51,150.15,150.33,45518.0,148.9194,149.1771,148.8203,148.9987,45518.0
2019-01-22 11:30:00,150.33,150.68,150.31,150.59,28920.0,148.9987,149.3456,148.9789,149.2564,28920.0
2019-01-22 11:40:00,150.57,150.59,150.05,150.18,56348.0,149.2366,149.2564,148.7212,148.85,56348.0
2019-01-22 11:50:00,150.16,150.42,149.8,149.88,101497.0,148.8302,149.0879,148.4734,148.5527,101497.0
2019-01-22 12:00:00,149.85,150.24,149.75,150.16,86388.0,148.523,148.9095,148.4239,148.8302,86388.0
2019-01-22 12:10:00,150.17,150.24,149.96,150.12,34474.0,148.8401,148.9095,148.632,148.7906,34474.0
2019-01-22 12:20:00,150.18,150.29,149.89,150.0,26975.0,148.85,148.9591,148.5626,148.6716,26975.0
2019-01-22 12:30:00,149.97,150.08,149.77,149.93,34477.0,148.6419,148.7509,148.4437,148.6023,34477.0
2019-01-22 12:40:00,149.9,150.16,149.86,149.99,37660.0,148.5725,148.8302,148.5329,148.6617,37660.0
2019-01-22 12:50:00,150.0,150.02,149.87,149.87,24689.0,148.6716,148.6915,148.5428,148.5428,24689.0
2019-01-22 13:00:00,149.87,149.88,149.35,149.38,57898.0,148.5428,148.5527,148.0274,148.0571,57898.0
2019-01-22 13:10:00,149.38,149.5,148.89,148.91,118827.0,148.0571,148.1761,147.5715,147.5913,118827.0
2019-01-22 13:20:00,148.9,149.12,148.58,148.95,141345.0,147.5814,147.7994,147.2642,147.6309,141345.0
2019-01-22 13:30:00,148.91,149.05,148.74,149.02,58692.0,147.5913,147.7301,147.4228,147.7003,58692.0
2019-01-22 13:40:00,149.02,149.04,148.69,148.84,68230.0,147.7003,147.7201,147.3732,147.5219,68230.0
2019-01-22 13:50:00,148.84,148.99,148.73,148.83,48655.0,147.5219,147.6706,147.4129,147.512,48655.0
2019-01-22 14:00:00,148.81,149.01,148.66,148.68,62770.0,147.4922,147.6904,147.3435,147.3633,62770.0
2019-01-22 14:10:00,148.67,148.67,148.46,148.54,60567.0,147.3534,147.3534,147.1453,147.2246,60567.0
2019-01-22 14:20:00,148.55,148.64,148.0,148.05,98821.0,147.2345,147.3237,146.6894,146.7389,98821.0
2019-01-22 14:30:00,148.04,148.42,148.03,148.19,92526.0,146.729,147.1056,146.7191,146.8777,92526.0
2019-01-22 14:40:00,148.21,148.44,147.91,148.02,80298.0,146.8975,147.1255,146.6001,146.7092,80298.0
2019-01-22 14:50:00,148.0,148.18,147.75,147.88,135334.0,146.6894,146.8678,146.4416,146.5704,135334.0
2019-01-22 15:00:00,147.87,147.93,147.4,147.63,122094.0,146.5605,146.62,146.0947,146.3226,122094.0
2019-01-22 15:10:00,147.65,148.27,147.59,148.05,155859.0,146.3424,146.957,146.283,146.7389,155859.0
2019-01-22 15:20:00,148.05,148.32,148.0,148.26,90124.0,146.7389,147.0065,146.6894,146.947,90124.0
2019-01-22 15:30:00,148.3,148.71,147.84,148.71,119298.0,146.9867,147.3931,146.5308,147.3931,119298.0
2019-01-22 15:40:00,148.74,148.91,148.17,148.37,136658.0,147.4228,147.5913,146.8578,147.0561,136658.0
2019-01-22 15:50:00,148.35,149.0,148.1,149.0,302331.0,147.0363,147.6805,146.7885,147.6805,302331.0
2019-01-23 09:30:00,149.73,150.06,149.02,149.77,148253.0,148.404,148.7311,147.7003,148.4437,148253.0
2019-01-23 09:40:00,149.75,150.38,149.44,150.35,105798.0,148.4239,149.0483,148.1166,149.0185,105798.0
2019-01-23 09:50:00,150.38,150.8,150.18,150.41,76446.0,149.0483,149.4646,148.85,149.078,76446.0
2019-01-23 10:00:00,150.42,150.49,149.95,150.11,63637.0,149.0879,149.1573,148.6221,148.7807,63637.0
2019-01-23 10:10:00,150.08,150.28,149.69,149.73,64123.0,148.7509,148.9492,148.3644,148.404,64123.0
2019-01-23 10:20:00,149.77,149.9,149.25,149.31,62614.0,148.4437,148.5725,147.9283,147.9877,62614.0
2019-01-23 10:30:00,149.29,149.59,149.1,149.3,49089.0,147.9679,148.2653,147.7796,147.9778,49089.0
2019-01-23 10:40:00,149.33,149.43,148.6,148.63,52208.0,148.0076,148.1067,147.284,147.3138,52208.0
2019-01-23 10:50:00,148.61,148.8,148.44,148.68,52377.0,147.2939,147.4823,147.1255,147.3633,52377.0
2019-01-23 11:00:00,148.69,149.24,148.55,149.0,70881.0,147.3732,147.9184,147.2345,147.6805,70881.0
2019-01-23 11:10:00,148.99,149.41,148.7,148.77,74085.0,147.6706,148.0869,147.3832,147.4525,74085.0
2019-01-23 11:20:00,148.7,148.79,148.34,148.71,62942.0,147.3832,147.4724,147.0263,147.3931,62942.0
2019-01-23 11:30:00,148.72,148.95,148.62,148.85,38826.0,147.403,147.6309,147.3039,147.5318,38826.0
2019-01-23 11:40:00,148.82,148.84,148.27,148.27,37099.0,147.5021,147.5219,146.957,146.957,37099.0
2019-01-23 11:50:00,148.28,148.4,147.85,148.17,81788.0,146.9669,147.0858,146.5407,146.8578,81788.0
2019-01-23 12:00:00,148.16,148.36,147.75,147.87,57154.0,146.8479,147.0462,146.4416,146.5605,57154.0
2019-01-23 12:10:00,147.91,148.14,147.66,147.79,37766.0,146.6001,146.8281,146.3524,146.4812,37766.0
2019-01-23 12:20:00,147.8,148.22,147.65,148.06,44200.0,146.4911,146.9074,146.3424,146.7488,44200.0
2019-01-23 12:30:00,148.03,148.34,147.99,148.08,39550.0,146.7191,147.0263,146.6794,146.7686,39550.0
2019-01-23 12:40:00,148.08,148.46,148.01,148.4,39309.0,146.7686,147.1453,146.6993,147.0858,39309.0
2019-01-23 12:50:00,148.41,148.74,148.33,148.64,30563.0,147.0957,147.4228,147.0164,147.3237,30563.0
2019-01-23 13:00:00,148.61,148.65,148.16,148.62,28868.0,147.2939,147.3336,146.8479,147.3039,28868.0
2019-01-23 13:10:00,148.62,148.92,148.46,148.77,40578.0,147.3039,147.6012,147.1453,147.4525,40578.0
2019-01-23 13:20:00,148.77,148.91,148.54,148.61,23786.0,147.4525,147.5913,147.2246,147.2939,23786.0
2019-01-23 13:30:00,148.62,148.9,148.6,148.79,34085.0,147.3039,147.5814,147.284,147.4724,34085.0
2019-01-23 13:40:00,148.81,148.95,148.64,148.77,32141.0,147.4922,147.6309,147.3237,147.4525,32141.0
2019-01-23 13:50:00,148.76,148.84,148.59,148.72,27336.0,147.4426,147.5219,147.2741,147.403,27336.0
2019-01-23 14:00:00,148.75,149.25,148.74,149.09,36281.0,147.4327,147.9283,147.4228,147.7697,36281.0
2019-01-23 14:10:00,149.09,149.09,148.72,148.78,46852.0,147.7697,147.7697,147.403,147.4624,46852.0
2019-01-23 14:20:00,148.8,149.34,148.78,149.24,41384.0,147.4823,148.0175,147.4624,147.9184,41384.0
2019-01-23 14:30:00,149.18,149.19,148.71,149.0,59611.0,147.8589,147.8688,147.3931,147.6805,59611.0
2019-01-23 14:40:00,149.01,149.05,148.65,148.8,45958.0,147.6904,147.7301,147.3336,147.4823,45958.0
2019-01-23 14:50:00,148.79,148.98,148.72,148.82,37424.0,147.4724,147.6607,147.403,147.5021,37424.0
2019-01-23 15:00:00,148.8,149.1,148.79,148.88,36838.0,147.4823,147.7796,147.4724,147.5616,36838.0
2019-01-23 15:10:00,148.85,149.3,148.8,149.25,41241.0,147.5318,147.9778,147.4823,147.9283,41241.0
2019-01-23 15:20:00,149.25,149.58,149.21,149.5,52005.0,147.9283,148.2554,147.8886,148.1761,52005.0
2019-01-23 15:30:00,149.52,149.6,149.34,149.5,62077.0,148.1959,148.2752,148.0175,148.1761,62077.0
2019-01-23 15:40:00,149.51,149.74,149.35,149.72,116978.0,148.186,148.4139,148.0274,148.3941,116978.0
2019-01-23 15:50:00,149.72,149.8,149.4,149.73,209744.0,148.3941,148.4734,148.077,148.404,209744.0
2019-01-24 09:30:00,149.95,150.47,149.39,149.55,214972.0,148.6221,149.1375,148.067,148.2256,214972.0
2019-01-24 09:40:00,149.58,150.44,148.75,150.34,187582.0,148.2554,149.1077,147.4327,149.0086,187582.0
2019-01-24 09:50:00,150.38,150.5,149.5,149.55,101253.0,149.0483,149.1672,148.1761,148.2256,101253.0
2019-01-24 10:00:00,149.62,149.7,149.17,149.3,238447.0,148.295,148.3743,147.849,147.9778,238447.0
2019-01-24 10:10:00,149.27,149.52,149.13,149.18,145535.0,147.9481,148.1959,147.8093,147.8589,145535.0
2019-01-24 10:20:00,149.26,149.43,149.0,149.31,87079.0,147.9382,148.1067,147.6805,147.9877,87079.0
2019-01-24 10:30:00,149.36,149.4,148.2,148.41,118535.0,148.0373,148.077,146.8876,147.0957,118535.0
2019-01-24 10:40:00,148.46,148.58,148.0,148.05,99114.0,147.1453,147.2642,146.6894,146.7389,99114.0
2019-01-24 10:50:00,148.01,148.21,147.83,147.84,74131.0,146.6993,146.8975,146.5209,146.5308,74131.0
2019-01-24 11:00:00,147.89,147.98,147.1,147.18,278699.0,146.5803,146.6695,145.7973,145.8766,278699.0
2019-01-24 11:10:00,147.16,147.29,146.52,147.05,240688.0,145.8568,145.9856,145.2225,145.7478,240688.0
2019-01-24 11:20:00,147.02,147.28,146.76,147.22,98211.0,145.718,145.9757,145.4603,145.9163,98211.0
2019-01-24 11:30:00,147.3,148.05,147.25,147.94,98425.0,145.9955,146.7389,145.946,146.6299,98425.0
2019-01-24 11:40:00,147.94,148.08,147.55,147.79,104669.0,146.6299,146.7686,146.2433,146.4812,104669.0
2019-01-24 11:50:00,147.82,148.03,147.66,147.9,66021.0,146.5109,146.7191,146.3524,146.5902,66021.0
2019-01-24 12:00:00,147.92,147.98,147.77,147.82,47132.0,146.6101,146.6695,146.4614,146.5109,47132.0
2019-01-24 12:10:00,147.81,148.2,147.67,148.0,79234.0,146.501,146.8876,146.3623,146.6894,79234.0
2019-01-24 12:20:00,148.0,148.03,147.72,147.74,72234.0,146.6894,146.7191,146.4118,146.4317,72234.0
2019-01-24 12:30:00,147.73,147.87,147.54,147.74,60157.0,146.4217,146.5605,146.2334,146.4317,60157.0
2019-01-24 12:40:00,147.7,147.71,147.42,147.51,91346.0,146.392,146.4019,146.1145,146.2037,91346.0
2019-01-24 12:50:00,147.55,147.56,147.28,147.38,46724.0,146.2433,146.2532,145.9757,146.0748,46724.0
2019-01-24 13:00:00,147.38,147.49,147.13,147.26,54926.0,146.0748,146.1839,145.8271,145.9559,54926.0
2019-01-24 13:10:00,147.24,147.25,146.89,147.18,43838.0,145.9361,145.946,145.5892,145.8766,43838.0
2019-01-24 13:20:00,147.22,147.43,147.13,147.42,50341.0,145.9163,146.1244,145.8271,146.1145,50341.0
2019-01-24 13:30:00,147.38,147.69,147.29,147.62,61370.0,146.0748,146.3821,145.9856,146.3127,61370.0
2019-01-24 13:40:00,147.63,147.72,147.48,147.68,60609.0,146.3226,146.4118,146.174,146.3722,60609.0
2019-01-24 13:50:00,147.69,147.79,147.62,147.71,40810.0,146.3821,146.4812,146.3127,146.4019,40810.0
2019-01-24 14:00:00,147.72,147.99,147.58,147.83,59374.0,146.4118,146.6794,146.2731,146.5209,59374.0
2019-01-24 14:10:00,147.86,147.88,147.67,147.78,39175.0,146.5506,146.5704,146.3623,146.4713,39175.0
2019-01-24 14:20:00,147.75,147.96,147.72,147.92,57854.0,146.4416,146.6497,146.4118,146.6101,57854.0
2019-01-24 14:30:00,147.9,148.12,147.72,147.99,55273.0,146.5902,146.8083,146.4118,146.6794,55273.0
2019-01-24 14:40:00,148.0,148.03,147.67,147.68,42827.0,146.6894,146.7191,146.3623,146.3722,42827.0
2019-01-24 14:50:00,147.69,147.78,147.6,147.7,51293.0,146.3821,146.4713,146.2929,146.392,51293.0
2019-01-24 15:00:00,147.69,147.91,147.65,147.81,55174.0,146.3821,146.6001,146.3424,146.501,55174.0
2019-01-24 15:10:00,147.79,147.99,147.68,147.69,54497.0,146.4812,146.6794,146.3722,146.3821,54497.0
2019-01-24 15:20:00,147.73,147.74,147.45,147.5,73145.0,146.4217,146.4317,146.1442,146.1938,73145.0
2019-01-24 15:30:00,147.51,147.56,147.31,147.33,112896.0,146.2037,146.2532,146.0055,146.0253,112896.0
2019-01-24 15:40:00,147.33,147.35,147.14,147.15,214023.0,146.0253,146.0451,145.837,145.8469,214023.0
2019-01-24 15:50:00,147.15,147.42,146.86,146.88,572332.0,145.8469,146.1145,145.5594,145.5793,572332.0
2019-01-25 09:30:00,148.53,148.53,147.63,148.11,159373.0,147.2147,147.2147,146.3226,146.7984,159373.0
2019-01-25 09:40:00,148.18,148.38,147.63,147.96,134676.0,146.8678,147.066,146.3226,146.6497,134676.0
2019-01-25 09:50:00,147.96,148.06,147.55,147.96,94777.0,146.6497,146.7488,146.2433,146.6497,94777.0
2019-01-25 10:00:00,147.94,148.48,147.94,148.28,158292.0,146.6299,147.1651,146.6299,146.9669,158292.0
2019-01-25 10:10:00,148.27,148.61,148.1,148.41,99015.0,146.957,147.2939,146.7885,147.0957,99015.0
2019-01-25 10:20:00,148.37,148.55,148.2,148.47,141041.0,147.0561,147.2345,146.8876,147.1552,141041.0
2019-01-25 10:30:00,148.5,148.8,148.38,148.66,95263.0,147.1849,147.4823,147.066,147.3435,95263.0
2019-01-25 10:40:00,148.64,148.64,148.23,148.39,115963.0,147.3237,147.3237,146.9173,147.0759,115963.0
2019-01-25 10:50:00,148.42,148.74,148.3,148.68,85142.0,147.1056,147.4228,146.9867,147.3633,85142.0
2019-01-25 11:00:00,148.7,148.91,148.64,148.88,61816.0,147.3832,147.5913,147.3237,147.5616,61816.0
2019-01-25 11:10:00,148.87,149.37,148.87,149.33,98127.0,147.5516,148.0472,147.5516,148.0076,98127.0
2019-01-25 11:20:00,149.35,149.46,149.17,149.21,68127.0,148.0274,148.1364,147.849,147.8886,68127.0
2019-01-25 11:30:00,149.2,149.65,149.14,149.57,101816.0,147.8787,148.3247,147.8193,148.2454,101816.0
2019-01-25 11:40:00,149.57,149.6,149.39,149.54,62933.0,148.2454,148.2752,148.067,148.2157,62933.0
2019-01-25 11:50:00,149.52,149.7,149.44,149.69,44665.0,148.1959,148.3743,148.1166,148.3644,44665.0
2019-01-25 12:00:00,149.71,149.71,149.39,149.43,65892.0,148.3842,148.3842,148.067,148.1067,65892.0
2019-01-25 12:10:00,149.43,149.47,149.22,149.35,55241.0,148.1067,148.1463,147.8985,148.0274,55241.0
2019-01-25 12:20:00,149.36,149.64,149.27,149.49,59603.0,148.0373,148.3148,147.9481,148.1662,59603.0
2019-01-25 12:30:00,149.47,149.79,149.4,149.78,76062.0,148.1463,148.4635,148.077,148.4536,76062.0
2019-01-25 12:40:00,149.78,149.78,149.14,149.26,68300.0,148.4536,148.4536,147.8193,147.9382,68300.0
2019-01-25 12:50:00,149.28,149.33,149.01,149.08,53192.0,147.958,148.0076,147.6904,147.7598,53192.0
2019-01-25 13:00:00,149.1,149.39,149.09,149.28,57418.0,147.7796,148.067,147.7697,147.958,57418.0
2019-01-25 13:10:00,149.27,149.27,149.05,149.07,29168.0,147.9481,147.9481,147.7301,147.7499,29168.0
2019-01-25 13:20:00,149.07,149.55,149.04,149.5,54298.0,147.7499,148.2256,147.7201,148.1761,54298.0
2019-01-25 13:30:00,149.5,149.72,149.47,149.68,67282.0,148.1761,148.3941,148.1463,148.3545,67282.0
2019-01-25 13:40:00,149.69,149.89,149.66,149.84,46308.0,148.3644,148.5626,148.3346,148.5131,46308.0
2019-01-25 13:50:00,149.84,149.85,149.73,149.76,58718.0,148.5131,148.523,148.404,148.4338,58718.0
2019-01-25 14:00:00,149.77,149.78,149.6,149.75,45607.0,148.4437,148.4536,148.2752,148.4239,45607.0
2019-01-25 14:10:00,149.76,149.79,149.48,149.59,49992.0,148.4338,148.4635,148.1562,148.2653,49992.0
2019-01-25 14:20:00,149.56,149.6,148.92,149.03,93337.0,148.2355,148.2752,147.6012,147.7102,93337.0
2019-01-25 14:30:00,149.0,149.16,148.85,149.16,53498.0,147.6805,147.8391,147.5318,147.8391,53498.0
2019-01-25 14:40:00,149.16,149.32,149.06,149.13,53764.0,147.8391,147.9977,147.74,147.8093,53764.0
2019-01-25 14:50:00,149.14,149.44,149.08,149.41,53744.0,147.8193,148.1166,147.7598,148.0869,53744.0
2019-01-25 15:00:00,149.43,149.44,149.26,149.29,36987.0,148.1067,148.1166,147.9382,147.9679,36987.0
2019-01-25 15:10:00,149.31,149.46,149.28,149.44,50173.0,147.9877,148.1364,147.958,148.1166,50173.0
2019-01-25 15:20:00,149.46,149.56,149.34,149.38,55792.0,148.1364,148.2355,148.0175,148.0571,55792.0
2019-01-25 15:30:00,149.42,149.73,149.18,149.73,87295.0,148.0968,148.404,147.8589,148.404,87295.0
2019-01-25 15:40:00,149.72,149.88,149.54,149.62,177595.0,148.3941,148.5527,148.2157,148.295,177595.0
2019-01-25 15:50:00,149.62,149.78,149.43,149.73,334891.0,148.295,148.4536,148.1067,148.404,334891.0
2019-01-28 09:30:00,148.17,148.2,146.19,146.44,247613.0,146.8578,146.8876,144.8954,145.1432,247613.0
2019-01-28 09:40:00,146.44,147.44,146.36,146.7,76391.0,145.1432,146.1343,145.0639,145.4009,76391.0
2019-01-28 09:50:00,146.6,146.96,146.1,146.87,71790.0,145.3017,145.6586,144.8062,145.5694,71790.0
2019-01-28 10:00:00,146.86,147.46,146.52,147.27,76826.0,145.5594,146.1541,145.2225,145.9658,76826.0
2019-01-28 10:10:00,147.28,147.9,147.17,147.89,99749.0,145.9757,146.5902,145.8667,146.5803,99749.0
2019-01-28 10:20:00,147.94,148.17,147.84,148.05,64809.0,146.6299,146.8578,146.5308,146.7389,64809.0
2019-01-28 10:30:00,148.0,148.15,147.55,147.55,43865.0,146.6894,146.838,146.2433,146.2433,43865.0
2019-01-28 10:40:00,147.64,148.12,147.58,147.61,37105.0,146.3325,146.8083,146.2731,146.3028,37105.0
2019-01-28 10:50:00,147.56,147.82,147.37,147.54,40203.0,146.2532,146.5109,146.0649,146.2334,40203.0
2019-01-28 11:00:00,147.53,147.59,147.23,147.56,45621.0,146.2235,146.283,145.9262,146.2532,45621.0
2019-01-28 11:10:00,147.52,147.95,147.48,147.77,33563.0,146.2136,146.6398,146.174,146.4614,33563.0
2019-01-28 11:20:00,147.85,147.97,147.65,147.82,18861.0,146.5407,146.6596,146.3424,146.5109,18861.0
2019-01-28 11:30:00,147.82,147.99,147.27,147.37,41161.0,146.5109,146.6794,145.9658,146.0649,41161.0
2019-01-28 11:40:00,147.32,147.32,146.89,147.15,137251.0,146.0154,146.0154,145.5892,145.8469,137251.0
2019-01-28 11:50:00,147.08,147.3,146.9,147.03,41743.0,145.7775,145.9955,145.5991,145.7279,41743.0
2019-01-28 12:00:00,146.98,147.27,146.87,147.27,23925.0,145.6784,145.9658,145.5694,145.9658,23925.0
2019-01-28 12:10:00,147.25,147.37,147.1,147.19,26379.0,145.946,146.0649,145.7973,145.8865,26379.0
2019-01-28 12:20:00,147.18,147.37,147.17,147.25,39035.0,145.8766,146.0649,145.8667,145.946,39035.0
2019-01-28 12:30:00,147.3,147.56,147.18,147.54,28037.0,145.9955,146.2532,145.8766,146.2334,28037.0
2019-01-28 12:40:00,147.55,147.69,147.48,147.53,21290.0,146.2433,146.3821,146.174,146.2235,21290.0
2019-01-28 12:50:00,147.55,147.64,147.35,147.44,36542.0,146.2433,146.3325,146.0451,146.1343,36542.0
2019-01-28 13:00:00,147.4,147.71,147.37,147.66,45945.0,146.0947,146.4019,146.0649,146.3524,45945.0
2019-01-28 13:10:00,147.66,147.78,147.57,147.57,57716.0,146.3524,146.4713,146.2632,146.2632,57716.0
2019-01-28 13:20:00,147.59,147.85,147.58,147.6,27257.0,146.283,146.5407,146.2731,146.2929,27257.0
2019-01-28 13:30:00,147.61,147.68,147.5,147.5,46458.0,146.3028,146.3722,146.1938,146.1938,46458.0
2019-01-28 13:40:00,147.52,147.67,147.49,147.64,37532.0,146.2136,146.3623,146.1839,146.3325,37532.0
2019-01-28 13:50:00,147.68,147.77,147.42,147.46,25744.0,146.3722,146.4614,146.1145,146.1541,25744.0
2019-01-28 14:00:00,147.48,147.58,147.23,147.48,34788.0,146.174,146.2731,145.9262,146.174,34788.0
2019-01-28 14:10:00,147.47,147.49,147.21,147.32,32744.0,146.164,146.1839,145.9063,146.0154,32744.0
2019-01-28 14:20:00,147.31,147.39,147.0,147.05,49990.0,146.0055,146.0848,145.6982,145.7478,49990.0
2019-01-28 14:30:00,147.05,147.11,146.91,147.0,62408.0,145.7478,145.8072,145.609,145.6982,62408.0
2019-01-28 14:40:00,147.0,147.21,146.84,147.19,71197.0,145.6982,145.9063,145.5396,145.8865,71197.0
2019-01-28 14:50:00,147.2,147.35,147.17,147.2,73930.0,145.8964,146.0451,145.8667,145.8964,73930.0
2019-01-28 15:00:00,147.2,147.36,147.06,147.09,54166.0,145.8964,146.055,145.7577,145.7874,54166.0
2019-01-28 15:10:00,147.11,147.21,147.02,147.14,75327.0,145.8072,145.9063,145.718,145.837,75327.0
2019-01-28 15:20:00,147.14,147.37,147.13,147.2,83315.0,145.837,146.0649,145.8271,145.8964,83315.0
2019-01-28 15:30:00,147.18,147.26,146.92,146.95,104494.0,145.8766,145.9559,145.6189,145.6486,104494.0
2019-01-28 15:40:00,146.94,147.14,146.91,146.94,121543.0,145.6387,145.837,145.609,145.6387,121543.0
2019-01-28 15:50:00,146.95,147.37,146.82,147.33,283158.0,145.6486,146.0649,145.5198,146.0253,283158.0
2019-01-29 09:30:00,147.07,148.0,146.37,146.45,124701.0,145.7676,146.6894,145.0738,145.1531,124701.0
2019-01-29 09:40:00,146.5,146.98,145.82,146.67,120650.0,145.2026,145.6784,144.5287,145.3711,120650.0
2019-01-29 09:50:00,146.63,146.76,146.4,146.66,53984.0,145.3315,145.4603,145.1035,145.3612,53984.0
2019-01-29 10:00:00,146.69,147.23,146.69,146.93,73765.0,145.391,145.9262,145.391,145.6288,73765.0
2019-01-29 10:10:00,146.89,146.92,146.68,146.85,69269.0,145.5892,145.6189,145.381,145.5495,69269.0
2019-01-29 10:20:00,146.85,147.28,146.8,147.28,122006.0,145.5495,145.9757,145.5,145.9757,122006.0
2019-01-29 10:30:00,147.34,147.41,146.82,146.82,37925.0,146.0352,146.1046,145.5198,145.5198,37925.0
2019-01-29 10:40:00,146.85,147.09,146.5,146.57,115739.0,145.5495,145.7874,145.2026,145.272,115739.0
2019-01-29 10:50:00,146.56,146.56,145.12,145.3,125810.0,145.2621,145.2621,143.8349,144.0133,125810.0
2019-01-29 11:00:00,145.28,145.96,145.1,145.82,101545.0,143.9934,144.6674,143.815,144.5287,101545.0
2019-01-29 11:10:00,145.83,146.11,145.8,146.01,68864.0,144.5386,144.8161,144.5088,144.717,68864.0
2019-01-29 11:20:00,146.0,146.09,145.71,145.87,70741.0,144.7071,144.7963,144.4196,144.5782,70741.0
2019-01-29 11:30:00,145.88,145.98,145.62,145.9,34215.0,144.5881,144.6872,144.3304,144.6079,34215.0
2019-01-29 11:40:00,145.88,145.9,145.68,145.74,45326.0,144.5881,144.6079,144.3899,144.4494,45326.0
2019-01-29 11:50:00,145.74,145.8,145.57,145.68,46646.0,144.4494,144.5088,144.2809,144.3899,46646.0
2019-01-29 12:00:00,145.69,145.8,145.67,145.74,33580.0,144.3998,144.5088,144.38,144.4494,33580.0
2019-01-29 12:10:00,145.76,146.17,145.75,146.09,39734.0,144.4692,144.8756,144.4593,144.7963,39734.0
2019-01-29 12:20:00,146.08,146.35,146.08,146.17,38607.0,144.7864,145.054,144.7864,144.8756,38607.0
2019-01-29 12:30:00,146.17,146.2,145.79,145.94,48508.0,144.8756,144.9053,144.4989,144.6476,48508.0
2019-01-29 12:40:00,145.95,146.13,145.91,145.97,34468.0,144.6575,144.8359,144.6179,144.6773,34468.0
2019-01-29 12:50:00,145.97,146.28,145.95,146.01,28534.0,144.6773,144.9846,144.6575,144.717,28534.0
2019-01-29 13:00:00,146.0,146.02,145.79,145.94,41309.0,144.7071,144.7269,144.4989,144.6476,41309.0
2019-01-29 13:10:00,145.96,146.01,145.75,145.92,23519.0,144.6674,144.717,144.4593,144.6278,23519.0
2019-01-29 13:20:00,145.92,146.08,145.9,146.07,26120.0,144.6278,144.7864,144.6079,144.7764,26120.0
2019-01-29 13:30:00,146.08,146.17,146.0,146.09,32678.0,144.7864,144.8756,144.7071,144.7963,32678.0
2019-01-29 13:40:00,146.08,146.26,146.03,146.15,25711.0,144.7864,144.9648,144.7368,144.8557,25711.0
2019-01-29 13:50:00,146.16,146.29,146.08,146.17,29395.0,144.8656,144.9945,144.7864,144.8756,29395.0
2019-01-29 14:00:00,146.17,146.18,145.96,146.13,35035.0,144.8756,144.8855,144.6674,144.8359,35035.0
2019-01-29 14:10:00,146.1,146.1,145.86,145.91,51567.0,144.8062,144.8062,144.5683,144.6179,51567.0
2019-01-29 14:20:00,145.89,145.89,145.46,145.47,56793.0,144.598,144.598,144.1718,144.1818,56793.0
2019-01-29 14:30:00,145.46,145.59,145.22,145.3,78499.0,144.1718,144.3007,143.934,144.0133,78499.0
2019-01-29 14:40:00,145.29,145.33,144.77,144.87,135496.0,144.0033,144.043,143.488,143.5871,135496.0
2019-01-29 14:50:00,144.83,144.95,144.67,144.76,86758.0,143.5474,143.6664,143.3888,143.478,86758.0
2019-01-29 15:00:00,144.76,144.93,144.64,144.77,58740.0,143.478,143.6465,143.3591,143.488,58740.0
2019-01-29 15:10:00,144.8,144.91,144.74,144.91,65490.0,143.5177,143.6267,143.4582,143.6267,65490.0
2019-01-29 15:20:00,144.9,145.14,144.87,145.11,86338.0,143.6168,143.8547,143.5871,143.8249,86338.0
2019-01-29 15:30:00,145.11,145.27,145.02,145.03,106985.0,143.8249,143.9835,143.7357,143.7457,106985.0
2019-01-29 15:40:00,145.04,145.19,144.93,144.97,159878.0,143.7556,143.9042,143.6465,143.6862,159878.0
2019-01-29 15:50:00,144.98,145.24,144.81,145.16,274658.0,143.6961,143.9538,143.5276,143.8745,274658.0
2019-01-30 09:30:00,147.19,148.23,146.85,147.54,184320.0,145.8865,146.9173,145.5495,146.2334,184320.0
2019-01-30 09:40:00,147.45,147.55,146.72,146.78,59975.0,146.1442,146.2433,145.4207,145.4802,59975.0
2019-01-30 09:50:00,146.78,147.0,146.56,146.63,158047.0,145.4802,145.6982,145.2621,145.3315,158047.0
2019-01-30 10:00:00,146.56,146.73,146.25,146.34,75618.0,145.2621,145.4306,144.9548,145.0441,75618.0
2019-01-30 10:10:00,146.41,146.62,146.2,146.24,61653.0,145.1134,145.3216,144.9053,144.9449,61653.0
2019-01-30 10:20:00,146.25,146.65,146.23,146.48,34294.0,144.9548,145.3513,144.935,145.1828,34294.0
2019-01-30 10:30:00,146.49,146.8,146.48,146.58,66009.0,145.1927,145.5,145.1828,145.2819,66009.0
2019-01-30 10:40:00,146.61,146.98,146.58,146.66,40311.0,145.3117,145.6784,145.2819,145.3612,40311.0
2019-01-30 10:50:00,146.63,146.74,146.4,146.41,39640.0,145.3315,145.4405,145.1035,145.1134,39640.0
2019-01-30 11:00:00,146.49,146.91,146.2,146.33,52471.0,145.1927,145.609,144.9053,145.0341,52471.0
2019-01-30 11:10:00,146.33,146.6,146.29,146.29,48889.0,145.0341,145.3017,144.9945,144.9945,48889.0
2019-01-30 11:20:00,146.31,146.35,146.14,146.18,31561.0,145.0143,145.054,144.8458,144.8855,31561.0
2019-01-30 11:30:00,146.19,146.28,146.08,146.28,32102.0,144.8954,144.9846,144.7864,144.9846,32102.0
2019-01-30 11:40:00,146.29,146.71,146.25,146.47,57082.0,144.9945,145.4108,144.9548,145.1729,57082.0
2019-01-30 11:50:00,146.47,146.82,146.43,146.81,29775.0,145.1729,145.5198,145.1333,145.5099,29775.0
2019-01-30 12:00:00,146.83,147.08,146.71,147.05,35818.0,145.5297,145.7775,145.4108,145.7478,35818.0
2019-01-30 12:10:00,147.06,147.17,146.99,147.1,40772.0,145.7577,145.8667,145.6883,145.7973,40772.0
2019-01-30 12:20:00,147.14,147.37,146.93,146.96,34141.0,145.837,146.0649,145.6288,145.6586,34141.0
2019-01-30 12:30:00,146.93,147.03,146.71,146.76,27655.0,145.6288,145.7279,145.4108,145.4603,27655.0
2019-01-30 12:40:00,146.74,146.89,146.71,146.82,36873.0,145.4405,145.5892,145.4108,145.5198,36873.0
2019-01-30 12:50:00,146.82,147.04,146.81,146.95,31018.0,145.5198,145.7379,145.5099,145.6486,31018.0
2019-01-30 13:00:00,146.98,147.06,146.87,147.03,20005.0,145.6784,145.7577,145.5694,145.7279,20005.0
2019-01-30 13:10:00,147.02,147.07,146.78,146.81,37150.0,145.718,145.7676,145.4802,145.5099,37150.0
2019-01-30 13:20:00,146.8,146.86,146.54,146.8,42240.0,145.5,145.5594,145.2423,145.5,42240.0
2019-01-30 13:30:00,146.82,146.93,146.8,146.81,18381.0,145.5198,145.6288,145.5,145.5099,18381.0
2019-01-30 13:40:00,146.83,146.92,146.66,146.88,35006.0,145.5297,145.6189,145.3612,145.5793,35006.0
2019-01-30 13:50:00,146.87,147.15,146.87,146.96,60833.0,145.5694,145.8469,145.5694,145.6586,60833.0
2019-01-30 14:00:00,146.99,148.35,146.89,148.15,174560.0,145.6883,147.0363,145.5892,146.838,174560.0
2019-01-30 14:10:00,148.15,148.62,148.11,148.36,91970.0,146.838,147.3039,146.7984,147.0462,91970.0
2019-01-30 14:20:00,148.39,148.93,148.33,148.82,116396.0,147.0759,147.6111,147.0164,147.5021,116396.0
2019-01-30 14:30:00,148.82,148.9,148.53,148.68,77202.0,147.5021,147.5814,147.2147,147.3633,77202.0
2019-01-30 14:40:00,148.79,149.15,148.59,149.06,83339.0,147.4724,147.8292,147.2741,147.74,83339.0
2019-01-30 14:50:00,149.09,149.69,149.02,149.64,109747.0,147.7697,148.3644,147.7003,148.3148,109747.0
2019-01-30 15:00:00,149.6,149.64,149.32,149.38,162400.0,148.2752,148.3148,147.9977,148.0571,162400.0
2019-01-30 15:10:00,149.37,149.59,149.21,149.53,145908.0,148.0472,148.2653,147.8886,148.2058,145908.0
2019-01-30 15:20:00,149.56,149.68,149.22,149.36,126421.0,148.2355,148.3545,147.8985,148.0373,126421.0
2019-01-30 15:30:00,149.36,149.47,149.2,149.21,140140.0,148.0373,148.1463,147.8787,147.8886,140140.0
2019-01-30 15:40:00,149.2,149.34,149.01,149.16,256002.0,147.8787,148.0175,147.6904,147.8391,256002.0
2019-01-30 15:50:00,149.17,149.2,148.93,149.17,477437.0,147.849,147.8787,147.6111,147.849,477437.0
2019-01-31 09:30:00,149.02,151.02,148.71,150.83,496860.0,147.7003,149.6826,147.3931,149.4943,496860.0
2019-01-31 09:40:00,150.88,151.5,150.15,150.94,343223.0,149.5438,150.1584,148.8203,149.6033,343223.0
2019-01-31 09:50:00,150.97,151.68,150.9,151.39,300099.0,149.633,150.3368,149.5637,150.0493,300099.0
2019-01-31 10:00:00,151.39,151.77,151.14,151.33,287889.0,150.0493,150.426,149.8015,149.9899,287889.0
2019-01-31 10:10:00,151.33,151.62,151.09,151.15,148818.0,149.9899,150.2773,149.752,149.8115,148818.0
2019-01-31 10:20:00,151.2,151.66,151.13,151.56,236511.0,149.861,150.3169,149.7916,150.2178,236511.0
2019-01-31 10:30:00,151.57,151.63,151.15,151.37,160361.0,150.2277,150.2872,149.8115,150.0295,160361.0
2019-01-31 10:40:00,151.35,151.56,151.23,151.26,137507.0,150.0097,150.2178,149.8907,149.9205,137507.0
2019-01-31 10:50:00,151.27,151.89,151.16,151.6,195843.0,149.9304,150.5449,149.8214,150.2575,195843.0
2019-01-31 11:00:00,151.6,151.68,151.44,151.68,368265.0,150.2575,150.3368,150.0989,150.3368,368265.0
2019-01-31 11:10:00,151.64,153.1,151.63,152.41,553849.0,150.2971,151.7442,150.2872,151.0603,553849.0
2019-01-31 11:20:00,152.43,152.6,151.97,151.97,131767.0,151.0801,151.2486,150.6242,150.6242,131767.0
2019-01-31 11:30:00,151.97,152.57,151.9,152.42,107755.0,150.6242,151.2189,150.5548,151.0702,107755.0
2019-01-31 11:40:00,152.43,152.7,152.39,152.65,83665.0,151.0801,151.3477,151.0405,151.2982,83665.0
2019-01-31 11:50:00,152.68,153.38,152.65,153.2,119832.0,151.3279,152.0217,151.2982,151.8433,119832.0
2019-01-31 12:00:00,153.21,153.25,152.59,152.84,73233.0,151.8532,151.8929,151.2387,151.4865,73233.0
2019-01-31 12:10:00,152.81,152.85,152.59,152.83,51996.0,151.4568,151.4964,151.2387,151.4766,51996.0
2019-01-31 12:20:00,152.82,152.92,152.35,152.47,65021.0,151.4667,151.5658,151.0008,151.1198,65021.0
2019-01-31 12:30:00,152.51,152.81,152.43,152.76,54880.0,151.1594,151.4568,151.0801,151.4072,54880.0
2019-01-31 12:40:00,152.8,152.97,152.48,152.64,96655.0,151.4468,151.6153,151.1297,151.2883,96655.0
2019-01-31 12:50:00,152.65,152.67,152.49,152.59,45731.0,151.2982,151.318,151.1396,151.2387,45731.0
2019-01-31 13:00:00,152.54,152.94,152.5,152.7,51958.0,151.1891,151.5856,151.1495,151.3477,51958.0
2019-01-31 13:10:00,152.68,152.81,152.56,152.62,48859.0,151.3279,151.4568,151.209,151.2684,48859.0
2019-01-31 13:20:00,152.6,153.07,152.58,152.88,75002.0,151.2486,151.7145,151.2288,151.5261,75002.0
2019-01-31 13:30:00,152.87,152.88,152.53,152.57,99628.0,151.5162,151.5261,151.1792,151.2189,99628.0
2019-01-31 13:40:00,152.56,152.82,152.44,152.78,68447.0,151.209,151.4667,151.09,151.427,68447.0
2019-01-31 13:50:00,152.79,153.04,152.68,152.98,100813.0,151.4369,151.6847,151.3279,151.6252,100813.0
2019-01-31 14:00:00,152.97,153.17,152.69,152.72,94300.0,151.6153,151.8136,151.3378,151.3676,94300.0
2019-01-31 14:10:00,152.7,152.79,152.24,152.29,91692.0,151.3477,151.4369,150.8918,150.9414,91692.0
2019-01-31 14:20:00,152.31,152.43,152.07,152.11,109585.0,150.9612,151.0801,150.7233,150.763,109585.0
2019-01-31 14:30:00,152.1,152.18,151.82,151.96,213068.0,150.753,150.8323,150.4755,150.6143,213068.0
2019-01-31 14:40:00,151.96,152.0,151.53,151.74,136418.0,150.6143,150.6539,150.1881,150.3962,136418.0
2019-01-31 14:50:00,151.74,151.86,151.56,151.61,135326.0,150.3962,150.5152,150.2178,150.2674,135326.0
2019-01-31 15:00:00,151.59,151.59,151.05,151.07,186771.0,150.2476,150.2476,149.7123,149.7322,186771.0
2019-01-31 15:10:00,151.07,151.36,150.74,151.36,166828.0,149.7322,150.0196,149.4051,150.0196,166828.0
2019-01-31 15:20:00,151.36,151.77,151.33,151.65,112149.0,150.0196,150.426,149.9899,150.307,112149.0
2019-01-31 15:30:00,151.65,151.89,151.6,151.77,95321.0,150.307,150.5449,150.2575,150.426,95321.0
2019-01-31 15:40:00,151.76,151.86,151.49,151.55,201827.0,150.4161,150.5152,150.1484,150.2079,201827.0
2019-01-31 15:50:00,151.55,152.09,151.51,151.91,391771.0,150.2079,150.7431,150.1683,150.5647,391771.0
2019-02-01 09:30:00,152.4,152.4,151.07,152.18,143460.0,151.0504,151.0504,149.7322,150.8323,143460.0
2019-02-01 09:40:00,152.29,152.69,151.97,152.05,88515.0,150.9414,151.3378,150.6242,150.7035,88515.0
2019-02-01 09:50:00,152.01,152.4,151.72,152.12,126643.0,150.6638,151.0504,150.3764,150.7729,126643.0
2019-02-01 10:00:00,152.15,153.32,152.15,153.23,119236.0,150.8026,151.9622,150.8026,151.873,119236.0
2019-02-01 10:10:00,153.23,153.7,152.98,153.69,141853.0,151.873,152.3389,151.6252,152.329,141853.0
2019-02-01 10:20:00,153.65,154.25,153.62,154.1,183231.0,152.2893,152.884,152.2596,152.7353,183231.0
2019-02-01 10:30:00,154.09,154.11,153.59,153.99,155871.0,152.7254,152.7452,152.2298,152.6263,155871.0
2019-02-01 10:40:00,153.98,154.19,153.77,153.99,82419.0,152.6164,152.8245,152.4083,152.6263,82419.0
2019-02-01 10:50:00,154.02,154.2,153.42,153.42,78124.0,152.656,152.8344,152.0614,152.0614,78124.0
2019-02-01 11:00:00,153.4,153.62,153.16,153.59,59841.0,152.0415,152.2596,151.8037,152.2298,59841.0
2019-02-01 11:10:00,153.62,154.0,153.62,153.74,59483.0,152.2596,152.6362,152.2596,152.3785,59483.0
2019-02-01 11:20:00,153.75,153.99,153.71,153.9,84442.0,152.3884,152.6263,152.3488,152.5371,84442.0
2019-02-01 11:30:00,153.91,154.0,153.85,153.95,51295.0,152.547,152.6362,152.4875,152.5867,51295.0
2019-02-01 11:40:00,153.94,154.29,153.94,154.22,52148.0,152.5767,152.9236,152.5767,152.8543,52148.0
2019-02-01 11:50:00,154.22,154.4,154.15,154.16,65414.0,152.8543,153.0327,152.7849,152.7948,65414.0
2019-02-01 12:00:00,154.14,154.34,154.05,154.23,62082.0,152.775,152.9732,152.6858,152.8642,62082.0
2019-02-01 12:10:00,154.24,154.75,154.24,154.74,107570.0,152.8741,153.3796,152.8741,153.3697,107570.0
2019-02-01 12:20:00,154.73,154.77,154.35,154.5,81949.0,153.3598,153.3994,152.9831,153.1318,81949.0
2019-02-01 12:30:00,154.51,154.71,154.27,154.27,54728.0,153.1417,153.3399,152.9038,152.9038,54728.0
2019-02-01 12:40:00,154.29,154.45,154.22,154.32,44378.0,152.9236,153.0822,152.8543,152.9534,44378.0
2019-02-01 12:50:00,154.31,154.31,153.99,154.13,54691.0,152.9435,152.9435,152.6263,152.7651,54691.0
2019-02-01 13:00:00,154.13,154.43,154.06,154.36,54678.0,152.7651,153.0624,152.6957,152.993,54678.0
2019-02-01 13:10:00,154.39,154.59,154.37,154.51,61932.0,153.0228,153.221,153.0029,153.1417,61932.0
2019-02-01 13:20:00,154.49,154.7,154.34,154.66,81550.0,153.1219,153.33,152.9732,153.2904,81550.0
2019-02-01 13:30:00,154.64,154.85,154.55,154.83,110413.0,153.2705,153.4787,153.1813,153.4589,110413.0
2019-02-01 13:40:00,154.81,154.82,154.19,154.44,50616.0,153.439,153.449,152.8245,153.0723,50616.0
2019-02-01 13:50:00,154.46,154.51,154.31,154.39,36710.0,153.0921,153.1417,152.9435,153.0228,36710.0
2019-02-01 14:00:00,154.38,154.43,153.95,154.13,75652.0,153.0129,153.0624,152.5867,152.7651,75652.0
2019-02-01 14:10:00,154.11,154.43,154.11,154.24,84400.0,152.7452,153.0624,152.7452,152.8741,84400.0
2019-02-01 14:20:00,154.24,154.59,154.22,154.56,86581.0,152.8741,153.221,152.8543,153.1913,86581.0
2019-02-01 14:30:00,154.55,154.83,154.53,154.82,67442.0,153.1813,153.4589,153.1615,153.449,67442.0
2019-02-01 14:40:00,154.81,154.95,154.71,154.81,74067.0,153.439,153.5778,153.3399,153.439,74067.0
2019-02-01 14:50:00,154.79,154.87,154.61,154.81,71847.0,153.4192,153.4985,153.2408,153.439,71847.0
2019-02-01 15:00:00,154.81,155.17,154.73,155.05,230990.0,153.439,153.7959,153.3598,153.6769,230990.0
2019-02-01 15:10:00,155.04,155.16,154.95,155.0,149859.0,153.667,153.7859,153.5778,153.6274,149859.0
2019-02-01 15:20:00,155.0,155.14,154.94,155.1,209597.0,153.6274,153.7661,153.5679,153.7265,209597.0
2019-02-01 15:30:00,155.11,155.64,155.1,155.52,244605.0,153.7364,154.2617,153.7265,154.1428,244605.0
2019-02-01 15:40:00,155.52,155.69,155.27,155.32,208002.0,154.1428,154.3112,153.895,153.9445,208002.0
2019-02-01 15:50:00,155.31,155.95,155.2,155.78,483035.0,153.9346,154.5689,153.8256,154.4005,483035.0
2019-02-04 09:30:00,156.02,156.53,155.41,156.24,195712.0,154.6383,155.1438,154.0337,154.8564,195712.0
2019-02-04 09:40:00,156.2,157.25,156.15,157.02,112118.0,154.8167,155.8574,154.7672,155.6295,112118.0
2019-02-04 09:50:00,157.1,157.59,157.05,157.17,121718.0,155.7088,156.1944,155.6592,155.7781,121718.0
2019-02-04 10:00:00,157.19,157.29,156.59,157.0,81984.0,155.798,155.8971,155.2033,155.6096,81984.0
2019-02-04 10:10:00,157.0,157.5,156.89,157.31,74597.0,155.6096,156.1052,155.5006,155.9169,74597.0
2019-02-04 10:20:00,157.31,157.57,157.11,157.55,89588.0,155.9169,156.1746,155.7187,156.1548,89588.0
2019-02-04 10:30:00,157.47,158.1,157.45,157.9,205096.0,156.0755,156.6999,156.0557,156.5017,205096.0
2019-02-04 10:40:00,157.88,157.93,157.41,157.42,145015.0,156.4819,156.5314,156.016,156.0259,145015.0
2019-02-04 10:50:00,157.46,157.55,157.22,157.36,88758.0,156.0656,156.1548,155.8277,155.9665,88758.0
2019-02-04 11:00:00,157.4,157.73,157.3,157.7,106355.0,156.0061,156.3332,155.907,156.3034,106355.0
2019-02-04 11:10:00,157.7,157.92,157.47,157.75,157604.0,156.3034,156.5215,156.0755,156.353,157604.0
2019-02-04 11:20:00,157.76,157.99,157.32,157.49,85109.0,156.3629,156.5909,155.9268,156.0953,85109.0
2019-02-04 11:30:00,157.53,157.87,157.41,157.48,64117.0,156.135,156.4719,156.016,156.0854,64117.0
2019-02-04 11:40:00,157.47,157.65,157.3,157.63,53857.0,156.0755,156.2539,155.907,156.2341,53857.0
2019-02-04 11:50:00,157.64,158.09,157.58,158.04,76015.0,156.244,156.69,156.1845,156.6404,76015.0
2019-02-04 12:00:00,158.06,158.33,157.95,158.31,87917.0,156.6603,156.9279,156.5512,156.908,87917.0
2019-02-04 12:10:00,158.32,158.69,158.24,158.67,113335.0,156.918,157.2847,156.8387,157.2649,113335.0
2019-02-04 12:20:00,158.67,158.9,158.61,158.7,142458.0,157.2649,157.4928,157.2054,157.2946,142458.0
2019-02-04 12:30:00,158.72,158.74,158.35,158.5,114090.0,157.3144,157.3342,156.9477,157.0964,114090.0
2019-02-04 12:40:00,158.49,158.54,158.25,158.27,116843.0,157.0865,157.136,156.8486,156.8684,116843.0
2019-02-04 12:50:00,158.31,158.39,158.15,158.18,49896.0,156.908,156.9873,156.7495,156.7792,49896.0
2019-02-04 13:00:00,158.18,158.26,158.0,158.03,60584.0,156.7792,156.8585,156.6008,156.6305,60584.0
2019-02-04 13:10:00,158.01,158.01,157.79,157.85,75147.0,156.6107,156.6107,156.3927,156.4521,75147.0
2019-02-04 13:20:00,157.85,157.97,157.74,157.82,39302.0,156.4521,156.5711,156.3431,156.4224,39302.0
2019-02-04 13:30:00,157.81,157.88,157.75,157.85,92022.0,156.4125,156.4819,156.353,156.4521,92022.0
2019-02-04 13:40:00,157.86,157.88,157.47,157.49,80942.0,156.462,156.4819,156.0755,156.0953,80942.0
2019-02-04 13:50:00,157.48,157.6,157.35,157.5,49452.0,156.0854,156.2043,155.9565,156.1052,49452.0
2019-02-04 14:00:00,157.49,157.7,157.49,157.7,52301.0,156.0953,156.3034,156.0953,156.3034,52301.0
2019-02-04 14:10:00,157.7,157.89,157.64,157.68,59967.0,156.3034,156.4918,156.244,156.2836,59967.0
2019-02-04 14:20:00,157.69,158.02,157.69,157.97,61488.0,156.2935,156.6206,156.2935,156.5711,61488.0
2019-02-04 14:30:00,157.95,158.2,157.92,157.92,91065.0,156.5512,156.799,156.5215,156.5215,91065.0
2019-02-04 14:40:00,157.91,158.02,157.89,157.99,55502.0,156.5116,156.6206,156.4918,156.5909,55502.0
2019-02-04 14:50:00,157.97,158.08,157.89,158.01,69200.0,156.5711,156.6801,156.4918,156.6107,69200.0
2019-02-04 15:00:00,158.0,158.02,157.83,157.98,63800.0,156.6008,156.6206,156.4323,156.581,63800.0
2019-02-04 15:10:00,157.97,158.01,157.78,157.78,84564.0,156.5711,156.6107,156.3827,156.3827,84564.0
2019-02-04 15:20:00,157.79,157.82,157.48,157.51,93379.0,156.3927,156.4224,156.0854,156.1151,93379.0
2019-02-04 15:30:00,157.49,157.49,157.05,157.25,150226.0,156.0953,156.0953,155.6592,155.8574,150226.0
2019-02-04 15:40:00,157.26,157.33,157.16,157.31,203158.0,155.8673,155.9367,155.7682,155.9169,203158.0
2019-02-04 15:50:00,157.32,157.71,157.31,157.71,311281.0,155.9268,156.3134,155.9169,156.3134,311281.0
2019-02-05 09:30:00,158.34,159.88,158.34,158.59,318220.0,156.9378,158.4641,156.9378,157.1856,318220.0
2019-02-05 09:40:00,158.71,159.13,158.61,159.08,235418.0,157.3045,157.7208,157.2054,157.6712,235418.0
2019-02-05 09:50:00,159.1,159.18,158.21,158.37,111808.0,157.6911,157.7703,156.8089,156.9675,111808.0
2019-02-05 10:00:00,158.38,158.9,158.16,158.28,117801.0,156.9774,157.4928,156.7594,156.8783,117801.0
2019-02-05 10:10:00,158.27,158.78,158.02,158.78,141626.0,156.8684,157.3739,156.6206,157.3739,141626.0
2019-02-05 10:20:00,158.81,159.08,158.75,159.05,118209.0,157.4036,157.6712,157.3442,157.6415,118209.0
2019-02-05 10:30:00,159.02,159.09,158.86,159.05,158177.0,157.6118,157.6811,157.4532,157.6415,158177.0
2019-02-05 10:40:00,159.06,159.11,158.94,159.08,134906.0,157.6514,157.701,157.5325,157.6712,134906.0
2019-02-05 10:50:00,159.08,159.1,158.81,159.01,85267.0,157.6712,157.6911,157.4036,157.6018,85267.0
2019-02-05 11:00:00,158.99,159.01,158.77,158.87,51443.0,157.582,157.6018,157.364,157.4631,51443.0
2019-02-05 11:10:00,158.88,158.88,158.63,158.69,62888.0,157.473,157.473,157.2252,157.2847,62888.0
2019-02-05 11:20:00,158.68,158.78,158.42,158.54,57132.0,157.2748,157.3739,157.0171,157.136,57132.0
2019-02-05 11:30:00,158.56,158.83,158.41,158.8,64050.0,157.1558,157.4234,157.0072,157.3937,64050.0
2019-02-05 11:40:00,158.82,158.83,158.54,158.71,44105.0,157.4135,157.4234,157.136,157.3045,44105.0
2019-02-05 11:50:00,158.74,158.87,158.71,158.75,67280.0,157.3342,157.4631,157.3045,157.3442,67280.0
2019-02-05 12:00:00,158.75,158.76,158.48,158.63,62260.0,157.3442,157.3541,157.0765,157.2252,62260.0
2019-02-05 12:10:00,158.62,158.66,158.46,158.52,46921.0,157.2153,157.2549,157.0567,157.1162,46921.0
2019-02-05 12:20:00,158.5,158.51,157.92,158.26,122930.0,157.0964,157.1063,156.5215,156.8585,122930.0
2019-02-05 12:30:00,158.24,158.26,158.0,158.26,42955.0,156.8387,156.8585,156.6008,156.8585,42955.0
2019-02-05 12:40:00,158.26,158.34,158.13,158.13,29554.0,156.8585,156.9378,156.7296,156.7296,29554.0
2019-02-05 12:50:00,158.15,158.24,157.81,157.91,35241.0,156.7495,156.8387,156.4125,156.5116,35241.0
2019-02-05 13:00:00,157.93,158.07,157.87,157.94,48103.0,156.5314,156.6702,156.4719,156.5413,48103.0
2019-02-05 13:10:00,157.93,158.02,157.83,157.9,46417.0,156.5314,156.6206,156.4323,156.5017,46417.0
2019-02-05 13:20:00,157.89,158.15,157.89,158.12,44420.0,156.4918,156.7495,156.4918,156.7197,44420.0
2019-02-05 13:30:00,158.12,158.13,157.9,158.05,38189.0,156.7197,156.7296,156.5017,156.6504,38189.0
2019-02-05 13:40:00,158.06,158.2,157.97,158.19,37521.0,156.6603,156.799,156.5711,156.7891,37521.0
2019-02-05 13:50:00,158.21,158.32,158.02,158.32,45570.0,156.8089,156.918,156.6206,156.918,45570.0
2019-02-05 14:00:00,158.32,158.65,158.3,158.65,57592.0,156.918,157.245,156.8981,157.245,57592.0
2019-02-05 14:10:00,158.63,158.82,158.58,158.74,35646.0,157.2252,157.4135,157.1757,157.3342,35646.0
2019-02-05 14:20:00,158.75,158.87,158.72,158.85,43594.0,157.3442,157.4631,157.3144,157.4433,43594.0
2019-02-05 14:30:00,158.85,159.0,158.83,158.96,68075.0,157.4433,157.5919,157.4234,157.5523,68075.0
2019-02-05 14:40:00,158.96,158.98,158.7,158.74,65698.0,157.5523,157.5721,157.2946,157.3342,65698.0
2019-02-05 14:50:00,158.73,158.97,158.7,158.95,43800.0,157.3243,157.5622,157.2946,157.5424,43800.0
2019-02-05 15:00:00,158.97,158.97,158.85,158.91,46335.0,157.5622,157.5622,157.4433,157.5027,46335.0
2019-02-05 15:10:00,158.92,158.95,158.69,158.91,49742.0,157.5126,157.5424,157.2847,157.5027,49742.0
2019-02-05 15:20:00,158.92,159.03,158.87,158.92,153620.0,157.5126,157.6217,157.4631,157.5126,153620.0
2019-02-05 15:30:00,158.91,159.1,158.88,159.02,116943.0,157.5027,157.6911,157.473,157.6118,116943.0
2019-02-05 15:40:00,159.02,159.06,158.78,158.86,158752.0,157.6118,157.6514,157.3739,157.4532,158752.0
2019-02-05 15:50:00,158.84,159.0,158.65,158.96,245440.0,157.4334,157.5919,157.245,157.5523,245440.0
2019-02-06 09:30:00,159.0,159.1,158.08,158.25,169461.0,157.5919,157.6911,156.6801,156.8486,169461.0
2019-02-06 09:40:00,158.36,158.68,158.11,158.49,74998.0,156.9576,157.2748,156.7098,157.0865,74998.0
2019-02-06 09:50:00,158.56,158.63,157.36,157.43,84857.0,157.1558,157.2252,155.9665,156.0358,84857.0
2019-02-06 10:00:00,157.4,157.43,156.37,156.4,193076.0,156.0061,156.0358,154.9852,155.015,193076.0
2019-02-06 10:10:00,156.39,156.41,155.08,155.78,269782.0,155.0051,155.0249,153.7067,154.4005,269782.0
2019-02-06 10:20:00,155.81,156.4,155.33,156.2,140780.0,154.4302,155.015,153.9544,154.8167,140780.0
2019-02-06 10:30:00,156.22,157.11,156.22,157.05,103990.0,154.8366,155.7187,154.8366,155.6592,103990.0
2019-02-06 10:40:00,157.07,157.45,157.05,157.36,78400.0,155.679,156.0557,155.6592,155.9665,78400.0
2019-02-06 10:50:00,157.4,157.73,157.28,157.61,74417.0,156.0061,156.3332,155.8872,156.2142,74417.0
2019-02-06 11:00:00,157.69,158.0,157.34,157.91,65014.0,156.2935,156.6008,155.9466,156.5116,65014.0
2019-02-06 11:10:00,157.89,157.89,157.32,157.43,75586.0,156.4918,156.4918,155.9268,156.0358,75586.0
2019-02-06 11:20:00,157.48,157.74,156.93,157.09,67667.0,156.0854,156.3431,155.5403,155.6989,67667.0
2019-02-06 11:30:00,157.12,157.46,157.01,157.07,51420.0,155.7286,156.0656,155.6196,155.679,51420.0
2019-02-06 11:40:00,157.07,157.08,156.67,156.81,46781.0,155.679,155.6889,155.2826,155.4213,46781.0
2019-02-06 11:50:00,156.83,156.88,156.5,156.56,31983.0,155.4412,155.4907,155.1141,155.1735,31983.0
2019-02-06 12:00:00,156.55,156.7,156.44,156.48,54717.0,155.1636,155.3123,155.0546,155.0943,54717.0
2019-02-06 12:10:00,156.46,156.73,156.41,156.65,61638.0,155.0744,155.342,155.0249,155.2627,61638.0
2019-02-06 12:20:00,156.69,157.03,156.68,156.98,67203.0,155.3024,155.6394,155.2925,155.5898,67203.0
2019-02-06 12:30:00,156.99,157.14,156.94,157.14,28700.0,155.5997,155.7484,155.5502,155.7484,28700.0
2019-02-06 12:40:00,157.14,157.23,156.94,157.03,28653.0,155.7484,155.8376,155.5502,155.6394,28653.0
2019-02-06 12:50:00,157.05,157.27,157.05,157.23,31015.0,155.6592,155.8773,155.6592,155.8376,31015.0
2019-02-06 13:00:00,157.23,157.41,157.23,157.36,26564.0,155.8376,156.016,155.8376,155.9665,26564.0
2019-02-06 13:10:00,157.37,157.51,157.29,157.46,37867.0,155.9764,156.1151,155.8971,156.0656,37867.0
2019-02-06 13:20:00,157.43,157.52,157.22,157.32,53617.0,156.0358,156.125,155.8277,155.9268,53617.0
2019-02-06 13:30:00,157.29,157.41,157.12,157.31,38726.0,155.8971,156.016,155.7286,155.9169,38726.0
2019-02-06 13:40:00,157.31,157.47,157.29,157.44,39857.0,155.9169,156.0755,155.8971,156.0458,39857.0
2019-02-06 13:50:00,157.46,157.46,157.19,157.24,49323.0,156.0656,156.0656,155.798,155.8475,49323.0
2019-02-06 14:00:00,157.27,157.29,156.91,157.1,63427.0,155.8773,155.8971,155.5204,155.7088,63427.0
2019-02-06 14:10:00,157.09,157.2,157.0,157.19,40919.0,155.6989,155.8079,155.6096,155.798,40919.0
2019-02-06 14:20:00,157.2,157.48,157.19,157.39,43185.0,155.8079,156.0854,155.798,155.9962,43185.0
2019-02-06 14:30:00,157.38,157.38,157.06,157.09,52658.0,155.9863,155.9863,155.6691,155.6989,52658.0
2019-02-06 14:40:00,157.07,157.26,157.06,157.26,61308.0,155.679,155.8673,155.6691,155.8673,61308.0
2019-02-06 14:50:00,157.27,157.67,157.25,157.63,93315.0,155.8773,156.2737,155.8574,156.2341,93315.0
2019-02-06 15:00:00,157.62,157.78,157.54,157.77,45001.0,156.2242,156.3827,156.1449,156.3728,45001.0
2019-02-06 15:10:00,157.81,158.0,157.73,157.78,68665.0,156.4125,156.6008,156.3332,156.3827,68665.0
2019-02-06 15:20:00,157.79,157.83,157.67,157.67,64802.0,156.3927,156.4323,156.2737,156.2737,64802.0
2019-02-06 15:30:00,157.67,157.99,157.61,157.99,110657.0,156.2737,156.5909,156.2142,156.5909,110657.0
2019-02-06 15:40:00,157.98,158.05,157.86,158.01,184065.0,156.581,156.6504,156.462,156.6107,184065.0
2019-02-06 15:50:00,158.0,158.13,157.87,158.13,262839.0,156.6008,156.7296,156.4719,156.7296,262839.0
2019-02-07 09:30:00,155.96,155.97,153.36,155.61,335294.0,154.5789,154.5888,152.0019,154.232,335294.0
2019-02-07 09:40:00,155.52,156.6,155.3,156.12,95165.0,154.1428,155.2132,153.9247,154.7374,95165.0
2019-02-07 09:50:00,156.06,156.69,155.85,156.58,69363.0,154.678,155.3024,154.4698,155.1934,69363.0
2019-02-07 10:00:00,156.67,156.68,156.06,156.35,78972.0,155.2826,155.2925,154.678,154.9654,78972.0
2019-02-07 10:10:00,156.39,157.05,156.37,156.51,90230.0,155.0051,155.6592,154.9852,155.124,90230.0
2019-02-07 10:20:00,156.47,156.95,156.06,156.78,51136.0,155.0843,155.5601,154.678,155.3916,51136.0
2019-02-07 10:30:00,156.83,157.06,156.16,156.44,58446.0,155.4412,155.6691,154.7771,155.0546,58446.0
2019-02-07 10:40:00,156.41,156.55,155.59,155.66,83408.0,155.0249,155.1636,154.2121,154.2815,83408.0
2019-02-07 10:50:00,155.65,155.7,155.24,155.44,95396.0,154.2716,154.3212,153.8652,154.0635,95396.0
2019-02-07 11:00:00,155.49,155.72,155.24,155.41,76478.0,154.113,154.341,153.8652,154.0337,76478.0
2019-02-07 11:10:00,155.39,155.41,155.11,155.29,67995.0,154.0139,154.0337,153.7364,153.9148,67995.0
2019-02-07 11:20:00,155.26,155.51,154.67,154.73,68999.0,153.8851,154.1328,153.3003,153.3598,68999.0
2019-02-07 11:30:00,154.75,154.81,153.89,154.64,102633.0,153.3796,153.439,152.5272,153.2705,102633.0
2019-02-07 11:40:00,154.69,154.94,154.42,154.5,57541.0,153.3201,153.5679,153.0525,153.1318,57541.0
2019-02-07 11:50:00,154.41,154.8,154.28,154.38,60309.0,153.0426,153.4291,152.9137,153.0129,60309.0
2019-02-07 12:00:00,154.37,154.48,153.95,154.47,82739.0,153.0029,153.112,152.5867,153.1021,82739.0
2019-02-07 12:10:00,154.45,154.81,154.24,154.81,58983.0,153.0822,153.439,152.8741,153.439,58983.0
2019-02-07 12:20:00,154.78,154.97,154.48,154.49,80977.0,153.4093,153.5976,153.112,153.1219,80977.0
2019-02-07 12:30:00,154.51,154.81,154.28,154.5,65936.0,153.1417,153.439,152.9137,153.1318,65936.0
2019-02-07 12:40:00,154.53,154.61,153.97,154.51,89841.0,153.1615,153.2408,152.6065,153.1417,89841.0
2019-02-07 12:50:00,154.53,154.6,154.16,154.56,33818.0,153.1615,153.2309,152.7948,153.1913,33818.0
2019-02-07 13:00:00,154.55,155.3,154.52,155.13,77933.0,153.1813,153.9247,153.1516,153.7562,77933.0
2019-02-07 13:10:00,155.14,155.23,154.86,154.94,84321.0,153.7661,153.8553,153.4886,153.5679,84321.0
2019-02-07 13:20:00,154.96,155.26,154.85,155.23,72548.0,153.5877,153.8851,153.4787,153.8553,72548.0
2019-02-07 13:30:00,155.24,155.55,155.17,155.46,82486.0,153.8652,154.1725,153.7959,154.0833,82486.0
2019-02-07 13:40:00,155.45,155.52,155.13,155.28,127527.0,154.0734,154.1428,153.7562,153.9049,127527.0
2019-02-07 13:50:00,155.32,155.41,155.15,155.27,39723.0,153.9445,154.0337,153.776,153.895,39723.0
2019-02-07 14:00:00,155.24,155.24,154.9,154.96,48341.0,153.8652,153.8652,153.5282,153.5877,48341.0
2019-02-07 14:10:00,154.97,154.99,154.6,154.79,45497.0,153.5976,153.6174,153.2309,153.4192,45497.0
2019-02-07 14:20:00,154.76,155.17,154.73,155.13,60886.0,153.3895,153.7959,153.3598,153.7562,60886.0
2019-02-07 14:30:00,155.12,155.25,155.06,155.12,64905.0,153.7463,153.8751,153.6868,153.7463,64905.0
2019-02-07 14:40:00,155.13,155.14,154.91,154.98,62815.0,153.7562,153.7661,153.5382,153.6075,62815.0
2019-02-07 14:50:00,154.96,155.04,154.86,154.88,52526.0,153.5877,153.667,153.4886,153.5084,52526.0
2019-02-07 15:00:00,154.91,155.07,154.56,154.76,44154.0,153.5382,153.6967,153.1913,153.3895,44154.0
2019-02-07 15:10:00,154.76,154.81,154.66,154.74,59568.0,153.3895,153.439,153.2904,153.3697,59568.0
2019-02-07 15:20:00,154.75,154.94,154.63,154.91,64180.0,153.3796,153.5679,153.2606,153.5382,64180.0
2019-02-07 15:30:00,154.91,155.05,154.65,154.85,85487.0,153.5382,153.6769,153.2805,153.4787,85487.0
2019-02-07 15:40:00,154.85,155.21,154.79,154.99,105428.0,153.4787,153.8355,153.4192,153.6174,105428.0
2019-02-07 15:50:00,154.98,155.08,154.73,154.93,304745.0,153.6075,153.7067,153.3598,153.558,304745.0
2019-02-08 09:30:00,152.91,154.48,152.71,154.45,185540.0,151.5559,153.112,151.3576,153.0822,185540.0
2019-02-08 09:40:00,154.46,155.06,154.17,154.62,115785.0,153.0921,153.6868,152.8047,153.2507,115785.0
2019-02-08 09:50:00,154.59,154.92,154.42,154.61,81617.0,153.221,153.5481,153.0525,153.2408,81617.0
2019-02-08 10:00:00,154.6,155.03,154.43,154.86,126913.0,153.2309,153.6571,153.0624,153.4886,126913.0
2019-02-08 10:10:00,154.9,154.96,154.46,154.46,80704.0,153.5282,153.5877,153.0921,153.0921,80704.0
2019-02-08 10:20:00,154.5,154.73,154.12,154.56,47591.0,153.1318,153.3598,152.7552,153.1913,47591.0
2019-02-08 10:30:00,154.55,155.53,154.48,155.52,66763.0,153.1813,154.1527,153.112,154.1428,66763.0
2019-02-08 10:40:00,155.5,155.57,155.02,155.13,64675.0,154.1229,154.1923,153.6472,153.7562,64675.0
2019-02-08 10:50:00,155.16,155.3,154.95,155.1,40552.0,153.7859,153.9247,153.5778,153.7265,40552.0
2019-02-08 11:00:00,155.08,155.16,154.82,155.16,47278.0,153.7067,153.7859,153.449,153.7859,47278.0
2019-02-08 11:10:00,155.16,155.35,155.09,155.14,53717.0,153.7859,153.9743,153.7166,153.7661,53717.0
2019-02-08 11:20:00,155.15,155.26,154.97,155.04,30557.0,153.776,153.8851,153.5976,153.667,30557.0
2019-02-08 11:30:00,155.07,155.1,154.45,154.62,36501.0,153.6967,153.7265,153.0822,153.2507,36501.0
2019-02-08 11:40:00,154.57,154.75,154.01,154.18,69730.0,153.2012,153.3796,152.6461,152.8146,69730.0
2019-02-08 11:50:00,154.22,155.09,154.16,155.02,38165.0,152.8543,153.7166,152.7948,153.6472,38165.0
2019-02-08 12:00:00,155.05,155.25,154.55,154.58,25278.0,153.6769,153.8751,153.1813,153.2111,25278.0
2019-02-08 12:10:00,154.6,154.9,154.5,154.86,25312.0,153.2309,153.5282,153.1318,153.4886,25312.0
2019-02-08 12:20:00,154.88,154.92,154.69,154.89,29510.0,153.5084,153.5481,153.3201,153.5183,29510.0
2019-02-08 12:30:00,154.91,155.05,154.77,154.87,25598.0,153.5382,153.6769,153.3994,153.4985,25598.0
2019-02-08 12:40:00,154.86,155.27,154.85,155.24,23503.0,153.4886,153.895,153.4787,153.8652,23503.0
2019-02-08 12:50:00,155.23,155.24,154.94,155.04,24730.0,153.8553,153.8652,153.5679,153.667,24730.0
2019-02-08 13:00:00,155.08,155.28,155.07,155.27,26918.0,153.7067,153.9049,153.6967,153.895,26918.0
2019-02-08 13:10:00,155.3,155.43,155.23,155.28,40281.0,153.9247,154.0536,153.8553,153.9049,40281.0
2019-02-08 13:20:00,155.3,155.3,155.11,155.2,19126.0,153.9247,153.9247,153.7364,153.8256,19126.0
2019-02-08 13:30:00,155.14,155.23,155.06,155.09,16380.0,153.7661,153.8553,153.6868,153.7166,16380.0
2019-02-08 13:40:00,155.1,155.32,155.1,155.18,23975.0,153.7265,153.9445,153.7265,153.8058,23975.0
2019-02-08 13:50:00,155.18,155.36,155.18,155.29,22035.0,153.8058,153.9842,153.8058,153.9148,22035.0
2019-02-08 14:00:00,155.33,155.58,155.2,155.57,32516.0,153.9544,154.2022,153.8256,154.1923,32516.0
2019-02-08 14:10:00,155.55,155.77,155.54,155.66,42517.0,154.1725,154.3905,154.1626,154.2815,42517.0
2019-02-08 14:20:00,155.67,155.75,155.61,155.75,21851.0,154.2914,154.3707,154.232,154.3707,21851.0
2019-02-08 14:30:00,155.76,155.91,155.72,155.8,29057.0,154.3806,154.5293,154.341,154.4203,29057.0
2019-02-08 14:40:00,155.8,156.08,155.76,156.0,76312.0,154.4203,154.6978,154.3806,154.6185,76312.0
2019-02-08 14:50:00,156.01,156.09,155.97,156.01,54561.0,154.6284,154.7077,154.5888,154.6284,54561.0
2019-02-08 15:00:00,155.99,156.02,155.84,155.91,45286.0,154.6086,154.6383,154.4599,154.5293,45286.0
2019-02-08 15:10:00,155.9,156.22,155.9,156.2,46888.0,154.5194,154.8366,154.5194,154.8167,46888.0
2019-02-08 15:20:00,156.22,156.26,156.03,156.13,82149.0,154.8366,154.8762,154.6482,154.7474,82149.0
2019-02-08 15:30:00,156.13,156.22,156.0,156.22,64145.0,154.7474,154.8366,154.6185,154.8366,64145.0
2019-02-08 15:40:00,156.21,156.25,156.1,156.1,73312.0,154.8266,154.8663,154.7176,154.7176,73312.0
2019-02-08 15:50:00,156.11,156.7,156.07,156.68,174652.0,154.7275,155.3123,154.6879,155.2925,174652.0
2019-02-11 09:30:00,158.2,160.09,158.0,159.73,629126.0,156.799,158.6723,156.6008,158.3155,629126.0
2019-02-11 09:40:00,159.7,159.77,158.26,158.45,205479.0,158.2857,158.3551,156.8585,157.0468,205479.0
2019-02-11 09:50:00,158.41,158.44,157.57,158.34,117422.0,157.0072,157.0369,156.1746,156.9378,117422.0
2019-02-11 10:00:00,158.33,158.82,158.15,158.78,129767.0,156.9279,157.4135,156.7495,157.3739,129767.0
2019-02-11 10:10:00,158.78,159.75,158.74,159.74,210780.0,157.3739,158.3353,157.3342,158.3254,210780.0
2019-02-11 10:20:00,159.72,159.99,159.34,159.95,178024.0,158.3056,158.5732,157.9289,158.5335,178024.0
2019-02-11 10:30:00,159.98,159.98,159.47,159.74,122214.0,158.5633,158.5633,158.0578,158.3254,122214.0
2019-02-11 10:40:00,159.74,160.48,159.7,160.46,264957.0,158.3254,159.0588,158.2857,159.039,264957.0
2019-02-11 10:50:00,160.43,160.61,159.81,159.96,295159.0,159.0093,159.1877,158.3948,158.5434,295159.0
2019-02-11 11:00:00,159.95,160.26,159.53,159.61,142459.0,158.5335,158.8408,158.1172,158.1965,142459.0
2019-02-11 11:10:00,159.63,160.52,159.61,160.47,124351.0,158.2164,159.0985,158.1965,159.0489,124351.0
2019-02-11 11:20:00,160.48,160.83,160.46,160.7,135377.0,159.0588,159.4057,159.039,159.2769,135377.0
2019-02-11 11:30:00,160.72,160.96,160.57,160.96,148522.0,159.2967,159.5346,159.148,159.5346,148522.0
2019-02-11 11:40:00,160.95,161.5,160.65,161.47,205330.0,159.5247,160.0698,159.2273,160.0401,205330.0
2019-02-11 11:50:00,161.43,161.46,160.89,161.15,130877.0,160.0004,160.0302,159.4652,159.7229,130877.0
2019-02-11 12:00:00,161.13,161.26,160.95,161.12,98863.0,159.7031,159.8319,159.5247,159.6932,98863.0
2019-02-11 12:10:00,161.16,161.21,160.87,161.02,104300.0,159.7328,159.7824,159.4454,159.594,104300.0
2019-02-11 12:20:00,161.0,161.26,160.9,161.14,108211.0,159.5742,159.8319,159.4751,159.713,108211.0
2019-02-11 12:30:00,161.15,161.17,160.92,160.96,96783.0,159.7229,159.7427,159.4949,159.5346,96783.0
2019-02-11 12:40:00,160.94,161.1,160.66,160.67,70092.0,159.5148,159.6733,159.2372,159.2471,70092.0
2019-02-11 12:50:00,160.7,160.83,160.41,160.41,85359.0,159.2769,159.4057,158.9895,158.9895,85359.0
2019-02-11 13:00:00,160.44,160.49,160.27,160.41,75137.0,159.0192,159.0687,158.8507,158.9895,75137.0
2019-02-11 13:10:00,160.37,160.52,160.19,160.5,86353.0,158.9498,159.0985,158.7714,159.0787,86353.0
2019-02-11 13:20:00,160.49,160.58,160.33,160.34,83078.0,159.0687,159.1579,158.9102,158.9201,83078.0
2019-02-11 13:30:00,160.35,160.46,160.26,160.43,60158.0,158.93,159.039,158.8408,159.0093,60158.0
2019-02-11 13:40:00,160.43,160.49,160.01,160.17,116805.0,159.0093,159.0687,158.593,158.7516,116805.0
2019-02-11 13:50:00,160.17,160.2,159.99,160.19,58927.0,158.7516,158.7813,158.5732,158.7714,58927.0
2019-02-11 14:00:00,160.19,160.4,160.04,160.38,59128.0,158.7714,158.9795,158.6227,158.9597,59128.0
2019-02-11 14:10:00,160.37,160.55,160.25,160.31,58886.0,158.9498,159.1282,158.8309,158.8903,58886.0
2019-02-11 14:20:00,160.3,160.47,160.16,160.18,263856.0,158.8804,159.0489,158.7417,158.7615,263856.0
2019-02-11 14:30:00,160.17,160.26,159.96,160.12,57570.0,158.7516,158.8408,158.5434,158.702,57570.0
2019-02-11 14:40:00,160.09,160.26,159.47,159.7,144115.0,158.6723,158.8408,158.0578,158.2857,144115.0
2019-02-11 14:50:00,159.71,159.99,159.68,159.94,60583.0,158.2956,158.5732,158.2659,158.5236,60583.0
2019-02-11 15:00:00,159.96,160.23,159.96,160.02,78972.0,158.5434,158.811,158.5434,158.6029,78972.0
2019-02-11 15:10:00,160.0,160.19,159.91,160.01,68924.0,158.5831,158.7714,158.4939,158.593,68924.0
2019-02-11 15:20:00,160.03,160.14,160.0,160.11,71220.0,158.6128,158.7218,158.5831,158.6921,71220.0
2019-02-11 15:30:00,160.12,160.19,159.81,159.89,145684.0,158.702,158.7714,158.3948,158.4741,145684.0
2019-02-11 15:40:00,159.88,160.05,159.84,159.93,182163.0,158.4641,158.6326,158.4245,158.5137,182163.0
2019-02-11 15:50:00,159.93,160.1,159.84,159.87,320985.0,158.5137,158.6822,158.4245,158.4542,320985.0
2019-02-12 09:30:00,161.25,161.79,160.11,160.42,390812.0,159.822,160.3572,158.6921,158.9994,390812.0
2019-02-12 09:40:00,160.48,161.64,160.03,161.34,239744.0,159.0588,160.2086,158.6128,159.9112,239744.0
2019-02-12 09:50:00,161.36,161.98,161.31,161.52,163290.0,159.931,160.5455,159.8815,160.0896,163290.0
2019-02-12 10:00:00,161.59,162.15,161.47,162.02,177885.0,160.159,160.714,160.0401,160.5852,177885.0
2019-02-12 10:10:00,162.02,162.08,161.54,161.91,120431.0,160.5852,160.6447,160.1094,160.4762,120431.0
2019-02-12 10:20:00,161.93,162.02,161.47,161.8,108946.0,160.496,160.5852,160.0401,160.3671,108946.0
2019-02-12 10:30:00,161.84,161.98,161.73,161.88,49844.0,160.4068,160.5455,160.2978,160.4464,49844.0
2019-02-12 10:40:00,161.88,162.02,161.66,161.97,144673.0,160.4464,160.5852,160.2284,160.5356,144673.0
2019-02-12 10:50:00,161.99,162.51,161.95,162.43,180894.0,160.5555,161.0709,160.5158,160.9916,180894.0
2019-02-12 11:00:00,162.43,162.75,162.34,162.37,267408.0,160.9916,161.3087,160.9024,160.9321,267408.0
2019-02-12 11:10:00,162.37,162.73,162.26,162.68,95152.0,160.9321,161.2889,160.8231,161.2393,95152.0
2019-02-12 11:20:00,162.68,162.77,162.64,162.67,92896.0,161.2393,161.3286,161.1997,161.2294,92896.0
2019-02-12 11:30:00,162.67,162.83,162.54,162.79,48919.0,161.2294,161.388,161.1006,161.3484,48919.0
2019-02-12 11:40:00,162.78,162.98,162.56,162.66,70729.0,161.3385,161.5367,161.1204,161.2195,70729.0
2019-02-12 11:50:00,162.67,163.0,162.58,162.98,92233.0,161.2294,161.5565,161.1402,161.5367,92233.0
2019-02-12 12:00:00,162.96,163.28,162.95,163.21,117504.0,161.5169,161.834,161.507,161.7647,117504.0
2019-02-12 12:10:00,163.2,163.25,162.96,162.96,71956.0,161.7547,161.8043,161.5169,161.5169,71956.0
2019-02-12 12:20:00,162.97,163.18,162.88,163.15,64739.0,161.5268,161.7349,161.4376,161.7052,64739.0
2019-02-12 12:30:00,163.14,163.39,163.1,163.3,48285.0,161.6953,161.9431,161.6556,161.8539,48285.0
2019-02-12 12:40:00,163.31,163.31,162.69,162.71,126529.0,161.8638,161.8638,161.2493,161.2691,126529.0
2019-02-12 12:50:00,162.73,162.74,162.35,162.57,94925.0,161.2889,161.2988,160.9123,161.1303,94925.0
2019-02-12 13:00:00,162.55,162.85,162.55,162.79,44942.0,161.1105,161.4078,161.1105,161.3484,44942.0
2019-02-12 13:10:00,162.78,162.8,162.68,162.79,46719.0,161.3385,161.3583,161.2393,161.3484,46719.0
2019-02-12 13:20:00,162.79,162.95,162.77,162.87,47115.0,161.3484,161.507,161.3286,161.4277,47115.0
2019-02-12 13:30:00,162.86,163.01,162.82,162.86,44702.0,161.4178,161.5664,161.3781,161.4178,44702.0
2019-02-12 13:40:00,162.84,163.07,162.81,163.07,34238.0,161.3979,161.6259,161.3682,161.6259,34238.0
2019-02-12 13:50:00,163.05,163.25,163.0,163.23,57637.0,161.6061,161.8043,161.5565,161.7845,57637.0
2019-02-12 14:00:00,163.23,163.23,163.01,163.14,48854.0,161.7845,161.7845,161.5664,161.6953,48854.0
2019-02-12 14:10:00,163.13,163.15,162.96,163.09,54954.0,161.6854,161.7052,161.5169,161.6457,54954.0
2019-02-12 14:20:00,163.11,163.15,162.76,162.85,89794.0,161.6655,161.7052,161.3186,161.4078,89794.0
2019-02-12 14:30:00,162.82,162.82,162.26,162.43,108264.0,161.3781,161.3781,160.8231,160.9916,108264.0
2019-02-12 14:40:00,162.42,162.61,162.36,162.45,98507.0,160.9817,161.17,160.9222,161.0114,98507.0
2019-02-12 14:50:00,162.45,162.68,162.35,162.36,63709.0,161.0114,161.2393,160.9123,160.9222,63709.0
2019-02-12 15:00:00,162.37,162.53,162.27,162.48,70050.0,160.9321,161.0907,160.833,161.0411,70050.0
2019-02-12 15:10:00,162.47,162.59,162.39,162.51,59514.0,161.0312,161.1501,160.9519,161.0709,59514.0
2019-02-12 15:20:00,162.5,162.68,162.44,162.59,73832.0,161.0609,161.2393,161.0015,161.1501,73832.0
2019-02-12 15:30:00,162.6,162.61,162.34,162.4,120228.0,161.1601,161.17,160.9024,160.9618,120228.0
2019-02-12 15:40:00,162.42,162.65,162.39,162.58,248479.0,160.9817,161.2096,160.9519,161.1402,248479.0
2019-02-12 15:50:00,162.57,162.88,162.51,162.59,280631.0,161.1303,161.4376,161.0709,161.1501,280631.0
2019-02-13 09:30:00,163.44,163.57,162.88,163.09,265234.0,161.9926,162.1215,161.4376,161.6457,265234.0
2019-02-13 09:40:00,163.18,163.35,161.61,162.41,174312.0,161.7349,161.9034,160.1788,160.9717,174312.0
2019-02-13 09:50:00,162.48,163.12,162.32,162.47,109430.0,161.0411,161.6755,160.8825,161.0312,109430.0
2019-02-13 10:00:00,162.54,162.99,162.4,162.46,61061.0,161.1006,161.5466,160.9618,161.0213,61061.0
2019-02-13 10:10:00,162.5,162.74,162.02,162.38,66488.0,161.0609,161.2988,160.5852,160.942,66488.0
2019-02-13 10:20:00,162.38,162.99,162.37,162.93,81797.0,160.942,161.5466,160.9321,161.4871,81797.0
2019-02-13 10:30:00,162.92,163.28,162.61,162.94,129325.0,161.4772,161.834,161.17,161.497,129325.0
2019-02-13 10:40:00,162.92,162.97,162.45,162.62,74789.0,161.4772,161.5268,161.0114,161.1799,74789.0
2019-02-13 10:50:00,162.63,162.69,162.03,162.32,51226.0,161.1898,161.2493,160.5951,160.8825,51226.0
2019-02-13 11:00:00,162.36,162.61,162.3,162.35,45837.0,160.9222,161.17,160.8627,160.9123,45837.0
2019-02-13 11:10:00,162.35,162.44,162.21,162.36,60818.0,160.9123,161.0015,160.7735,160.9222,60818.0
2019-02-13 11:20:00,162.36,162.45,161.85,161.92,56209.0,160.9222,161.0114,160.4167,160.4861,56209.0
2019-02-13 11:30:00,161.88,161.89,161.23,161.31,152740.0,160.4464,160.4563,159.8022,159.8815,152740.0
2019-02-13 11:40:00,161.31,161.52,160.91,161.3,87176.0,159.8815,160.0896,159.485,159.8716,87176.0
2019-02-13 11:50:00,161.29,161.67,161.29,161.66,42684.0,159.8617,160.2383,159.8617,160.2284,42684.0
2019-02-13 12:00:00,161.63,161.9,161.29,161.32,94866.0,160.1986,160.4663,159.8617,159.8914,94866.0
2019-02-13 12:10:00,161.3,161.45,161.04,161.25,76427.0,159.8716,160.0202,159.6139,159.822,76427.0
2019-02-13 12:20:00,161.25,161.44,161.03,161.44,86101.0,159.822,160.0103,159.604,160.0103,86101.0
2019-02-13 12:30:00,161.44,161.75,161.27,161.73,123574.0,160.0103,160.3176,159.8418,160.2978,123574.0
2019-02-13 12:40:00,161.72,161.94,161.71,161.81,39980.0,160.2878,160.5059,160.2779,160.3771,39980.0
2019-02-13 12:50:00,161.81,161.81,161.49,161.63,50440.0,160.3771,160.3771,160.0599,160.1986,50440.0
2019-02-13 13:00:00,161.64,161.73,161.48,161.52,39122.0,160.2086,160.2978,160.05,160.0896,39122.0
2019-02-13 13:10:00,161.5,161.63,161.43,161.61,38003.0,160.0698,160.1986,160.0004,160.1788,38003.0
2019-02-13 13:20:00,161.57,161.89,161.55,161.83,49665.0,160.1392,160.4563,160.1194,160.3969,49665.0
2019-02-13 13:30:00,161.84,161.93,161.79,161.84,49018.0,160.4068,160.496,160.3572,160.4068,49018.0
2019-02-13 13:40:00,161.82,161.91,161.59,161.62,40101.0,160.387,160.4762,160.159,160.1887,40101.0
2019-02-13 13:50:00,161.59,161.8,161.59,161.61,29912.0,160.159,160.3671,160.159,160.1788,29912.0
2019-02-13 14:00:00,161.64,161.82,161.62,161.74,38016.0,160.2086,160.387,160.1887,160.3077,38016.0
2019-02-13 14:10:00,161.77,161.78,161.6,161.7,36825.0,160.3374,160.3473,160.1689,160.268,36825.0
2019-02-13 14:20:00,161.71,161.76,161.6,161.66,40153.0,160.2779,160.3275,160.1689,160.2284,40153.0
2019-02-13 14:30:00,161.63,161.76,161.63,161.74,62786.0,160.1986,160.3275,160.1986,160.3077,62786.0
2019-02-13 14:40:00,161.72,161.86,161.72,161.75,33327.0,160.2878,160.4266,160.2878,160.3176,33327.0
2019-02-13 14:50:00,161.77,161.81,161.6,161.62,42104.0,160.3374,160.3771,160.1689,160.1887,42104.0
2019-02-13 15:00:00,161.62,161.65,161.4,161.49,80586.0,160.1887,160.2185,159.9707,160.0599,80586.0
2019-02-13 15:10:00,161.51,161.54,161.41,161.46,62856.0,160.0797,160.1094,159.9806,160.0302,62856.0
2019-02-13 15:20:00,161.47,161.47,161.34,161.35,61520.0,160.0401,160.0401,159.9112,159.9211,61520.0
2019-02-13 15:30:00,161.36,161.4,160.91,161.17,190490.0,159.931,159.9707,159.485,159.7427,190490.0
2019-02-13 15:40:00,161.17,161.2,160.57,160.93,266520.0,159.7427,159.7725,159.148,159.5048,266520.0
2019-02-13 15:50:00,160.92,160.97,160.27,160.39,523210.0,159.4949,159.5445,158.8507,158.9696,523210.0
2019-02-14 09:30:00,159.47,159.54,156.7,159.17,463521.0,158.0578,158.1272,155.3123,157.7604,463521.0
2019-02-14 09:40:00,159.23,159.66,157.8,158.2,258754.0,157.8199,158.2461,156.4026,156.799,258754.0
2019-02-14 09:50:00,158.18,159.25,158.06,158.57,142122.0,156.7792,157.8397,156.6603,157.1657,142122.0
2019-02-14 10:00:00,158.66,159.22,158.49,158.86,136465.0,157.2549,157.81,157.0865,157.4532,136465.0
2019-02-14 10:10:00,158.92,159.58,158.83,159.42,178780.0,157.5126,158.1668,157.4234,158.0082,178780.0
2019-02-14 10:20:00,159.39,159.59,159.0,159.04,99236.0,157.9785,158.1767,157.5919,157.6316,99236.0
2019-02-14 10:30:00,159.03,159.42,158.39,158.46,118159.0,157.6217,158.0082,156.9873,157.0567,118159.0
2019-02-14 10:40:00,158.48,159.01,158.46,159.0,111804.0,157.0765,157.6018,157.0567,157.5919,111804.0
2019-02-14 10:50:00,159.02,159.13,158.49,158.52,153738.0,157.6118,157.7208,157.0865,157.1162,153738.0
2019-02-14 11:00:00,158.55,158.79,158.14,158.4,98353.0,157.1459,157.3838,156.7396,156.9973,98353.0
2019-02-14 11:10:00,158.43,158.46,158.08,158.28,98710.0,157.027,157.0567,156.6801,156.8783,98710.0
2019-02-14 11:20:00,158.28,158.51,158.24,158.38,70327.0,156.8783,157.1063,156.8387,156.9774,70327.0
2019-02-14 11:30:00,158.39,159.0,158.34,158.89,83407.0,156.9873,157.5919,156.9378,157.4829,83407.0
2019-02-14 11:40:00,158.87,159.21,158.85,159.11,76815.0,157.4631,157.8001,157.4433,157.701,76815.0
2019-02-14 11:50:00,159.11,159.12,158.91,159.03,46283.0,157.701,157.7109,157.5027,157.6217,46283.0
2019-02-14 12:00:00,159.03,159.33,158.95,159.27,67137.0,157.6217,157.919,157.5424,157.8595,67137.0
2019-02-14 12:10:00,159.26,159.51,159.22,159.48,64750.0,157.8496,158.0974,157.81,158.0677,64750.0
2019-02-14 12:20:00,159.49,159.73,159.46,159.61,61747.0,158.0776,158.3155,158.0479,158.1965,61747.0
2019-02-14 12:30:00,159.62,159.66,159.47,159.49,33385.0,158.2064,158.2461,158.0578,158.0776,33385.0
2019-02-14 12:40:00,159.46,159.84,159.45,159.72,41589.0,158.0479,158.4245,158.038,158.3056,41589.0
2019-02-14 12:50:00,159.72,159.73,159.54,159.66,47333.0,158.3056,158.3155,158.1272,158.2461,47333.0
2019-02-14 13:00:00,159.67,159.8,159.67,159.8,48797.0,158.256,158.3849,158.256,158.3849,48797.0
2019-02-14 13:10:00,159.76,159.83,159.64,159.74,26150.0,158.3452,158.4146,158.2263,158.3254,26150.0
2019-02-14 13:20:00,159.73,159.77,159.48,159.5,34906.0,158.3155,158.3551,158.0677,158.0875,34906.0
2019-02-14 13:30:00,159.48,159.78,159.48,159.74,37066.0,158.0677,158.365,158.0677,158.3254,37066.0
2019-02-14 13:40:00,159.74,159.89,159.68,159.85,33359.0,158.3254,158.4741,158.2659,158.4344,33359.0
2019-02-14 13:50:00,159.88,159.91,159.69,159.69,37109.0,158.4641,158.4939,158.2758,158.2758,37109.0
2019-02-14 14:00:00,159.7,159.87,159.64,159.86,40732.0,158.2857,158.4542,158.2263,158.4443,40732.0
2019-02-14 14:10:00,159.84,160.03,159.81,159.91,60803.0,158.4245,158.6128,158.3948,158.4939,60803.0
2019-02-14 14:20:00,159.92,160.2,159.81,160.04,41264.0,158.5038,158.7813,158.3948,158.6227,41264.0
2019-02-14 14:30:00,160.04,160.14,159.9,160.12,39248.0,158.6227,158.7218,158.484,158.702,39248.0
2019-02-14 14:40:00,160.14,160.23,160.01,160.12,52887.0,158.7218,158.811,158.593,158.702,52887.0
2019-02-14 14:50:00,160.09,160.15,159.85,159.93,50641.0,158.6723,158.7318,158.4344,158.5137,50641.0
2019-02-14 15:00:00,159.9,160.44,159.87,159.97,78264.0,158.484,159.0192,158.4542,158.5533,78264.0
2019-02-14 15:10:00,160.0,160.09,159.77,159.98,52198.0,158.5831,158.6723,158.3551,158.5633,52198.0
2019-02-14 15:20:00,159.97,160.13,159.92,159.98,42977.0,158.5533,158.7119,158.5038,158.5633,42977.0
2019-02-14 15:30:00,159.99,160.04,159.87,159.91,116157.0,158.5732,158.6227,158.4542,158.4939,116157.0
2019-02-14 15:40:00,159.91,159.94,159.74,159.8,116406.0,158.4939,158.5236,158.3254,158.3849,116406.0
2019-02-14 15:50:00,159.79,159.88,159.41,159.5,265215.0,158.3749,158.4641,157.9983,158.0875,265215.0
2019-02-15 09:30:00,160.99,161.22,159.53,159.84,505926.0,159.5643,159.7923,158.1172,158.4245,505926.0
2019-02-15 09:40:00,159.86,160.34,159.3,160.03,129061.0,158.4443,158.9201,157.8893,158.6128,129061.0
2019-02-15 09:50:00,159.96,160.05,159.21,159.72,90822.0,158.5434,158.6326,157.8001,158.3056,90822.0
2019-02-15 10:00:00,159.72,160.4,159.7,159.96,71401.0,158.3056,158.9795,158.2857,158.5434,71401.0
2019-02-15 10:10:00,159.99,160.46,159.8,160.42,60180.0,158.5732,159.039,158.3849,158.9994,60180.0
2019-02-15 10:20:00,160.46,160.5,160.1,160.16,60763.0,159.039,159.0787,158.6822,158.7417,60763.0
2019-02-15 10:30:00,160.15,160.44,160.05,160.34,48509.0,158.7318,159.0192,158.6326,158.9201,48509.0
2019-02-15 10:40:00,160.35,160.67,160.26,160.5,37384.0,158.93,159.2471,158.8408,159.0787,37384.0
2019-02-15 10:50:00,160.45,160.47,159.79,159.84,68456.0,159.0291,159.0489,158.3749,158.4245,68456.0
2019-02-15 11:00:00,159.87,160.25,159.86,159.97,119068.0,158.4542,158.8309,158.4443,158.5533,119068.0
2019-02-15 11:10:00,160.01,160.01,159.33,159.37,43555.0,158.593,158.593,157.919,157.9587,43555.0
2019-02-15 11:20:00,159.39,159.51,159.0,159.42,95886.0,157.9785,158.0974,157.5919,158.0082,95886.0
2019-02-15 11:30:00,159.43,159.53,159.18,159.21,56458.0,158.0181,158.1172,157.7703,157.8001,56458.0
2019-02-15 11:40:00,159.22,159.36,158.92,159.05,84889.0,157.81,157.9487,157.5126,157.6415,84889.0
2019-02-15 11:50:00,159.08,159.28,158.97,159.06,63799.0,157.6712,157.8695,157.5622,157.6514,63799.0
2019-02-15 12:00:00,159.06,159.14,158.8,158.81,84850.0,157.6514,157.7307,157.3937,157.4036,84850.0
2019-02-15 12:10:00,158.81,158.98,158.72,158.77,87727.0,157.4036,157.5721,157.3144,157.364,87727.0
2019-02-15 12:20:00,158.77,158.84,158.65,158.74,53583.0,157.364,157.4334,157.245,157.3342,53583.0
2019-02-15 12:30:00,158.74,158.81,158.64,158.73,73954.0,157.3342,157.4036,157.2351,157.3243,73954.0
2019-02-15 12:40:00,158.73,158.77,158.54,158.68,43577.0,157.3243,157.364,157.136,157.2748,43577.0
2019-02-15 12:50:00,158.67,158.78,158.58,158.74,55767.0,157.2649,157.3739,157.1757,157.3342,55767.0
2019-02-15 13:00:00,158.72,158.86,158.62,158.71,66752.0,157.3144,157.4532,157.2153,157.3045,66752.0
2019-02-15 13:10:00,158.7,158.75,158.45,158.46,53623.0,157.2946,157.3442,157.0468,157.0567,53623.0
2019-02-15 13:20:00,158.45,158.47,158.09,158.1,66677.0,157.0468,157.0666,156.69,156.6999,66677.0
2019-02-15 13:30:00,158.1,158.43,158.1,158.43,100448.0,156.6999,157.027,156.6999,157.027,100448.0
2019-02-15 13:40:00,158.42,158.6,158.42,158.55,46682.0,157.0171,157.1955,157.0171,157.1459,46682.0
2019-02-15 13:50:00,158.55,158.67,158.51,158.65,91156.0,157.1459,157.2649,157.1063,157.245,91156.0
2019-02-15 14:00:00,158.65,158.94,158.63,158.89,63485.0,157.245,157.5325,157.2252,157.4829,63485.0
2019-02-15 14:10:00,158.87,158.95,158.73,158.88,59134.0,157.4631,157.5424,157.3243,157.473,59134.0
2019-02-15 14:20:00,158.88,158.97,158.77,158.84,57016.0,157.473,157.5622,157.364,157.4334,57016.0
2019-02-15 14:30:00,158.84,159.11,158.84,159.08,47325.0,157.4334,157.701,157.4334,157.6712,47325.0
2019-02-15 14:40:00,159.07,159.1,158.99,159.02,31771.0,157.6613,157.6911,157.582,157.6118,31771.0
2019-02-15 14:50:00,159.01,159.19,158.9,159.13,57553.0,157.6018,157.7803,157.4928,157.7208,57553.0
2019-02-15 15:00:00,159.13,159.17,158.96,159.0,86948.0,157.7208,157.7604,157.5523,157.5919,86948.0
2019-02-15 15:10:00,158.99,159.04,158.7,158.72,80202.0,157.582,157.6316,157.2946,157.3144,80202.0
2019-02-15 15:20:00,158.73,158.75,158.51,158.56,100267.0,157.3243,157.3442,157.1063,157.1558,100267.0
2019-02-15 15:30:00,158.56,158.72,158.3,158.4,218227.0,157.1558,157.3144,156.8981,156.9973,218227.0
2019-02-15 15:40:00,158.4,159.03,158.4,158.96,187713.0,156.9973,157.6217,156.9973,157.5523,187713.0
2019-02-15 15:50:00,158.96,159.18,158.65,159.02,424836.0,157.5523,157.7703,157.245,157.6118,424836.0
2019-02-19 09:30:00,159.66,160.27,159.14,160.22,218889.0,158.2461,158.8507,157.7307,158.8011,218889.0
2019-02-19 09:40:00,160.18,160.66,159.84,159.84,122698.0,158.7615,159.2372,158.4245,158.4245,122698.0
2019-02-19 09:50:00,159.84,160.29,159.69,160.21,110473.0,158.4245,158.8705,158.2758,158.7912,110473.0
2019-02-19 10:00:00,160.21,161.18,160.06,161.04,153516.0,158.7912,159.7526,158.6426,159.6139,153516.0
2019-02-19 10:10:00,161.03,161.37,161.0,161.04,126228.0,159.604,159.9409,159.5742,159.6139,126228.0
2019-02-19 10:20:00,161.04,161.48,160.75,161.4,82375.0,159.6139,160.05,159.3264,159.9707,82375.0
2019-02-19 10:30:00,161.43,161.44,160.95,161.01,109887.0,160.0004,160.0103,159.5247,159.5841,109887.0
2019-02-19 10:40:00,160.99,161.26,160.88,161.19,75227.0,159.5643,159.8319,159.4553,159.7625,75227.0
2019-02-19 10:50:00,161.16,161.19,161.03,161.14,48437.0,159.7328,159.7625,159.604,159.713,48437.0
2019-02-19 11:00:00,161.15,161.39,161.09,161.09,46118.0,159.7229,159.9608,159.6634,159.6634,46118.0
2019-02-19 11:10:00,161.12,161.14,160.82,160.84,59239.0,159.6932,159.713,159.3958,159.4156,59239.0
2019-02-19 11:20:00,160.85,161.0,160.59,160.64,48520.0,159.4256,159.5742,159.1679,159.2174,48520.0
2019-02-19 11:30:00,160.68,161.1,160.65,160.96,57563.0,159.2571,159.6733,159.2273,159.5346,57563.0
2019-02-19 11:40:00,160.98,161.44,160.92,161.25,55991.0,159.5544,160.0103,159.4949,159.822,55991.0
2019-02-19 11:50:00,161.23,161.32,161.08,161.3,40438.0,159.8022,159.8914,159.6535,159.8716,40438.0
2019-02-19 12:00:00,161.3,161.3,160.95,160.99,58318.0,159.8716,159.8716,159.5247,159.5643,58318.0
2019-02-19 12:10:00,160.99,161.12,160.9,161.03,38304.0,159.5643,159.6932,159.4751,159.604,38304.0
2019-02-19 12:20:00,161.03,161.09,161.0,161.05,21586.0,159.604,159.6634,159.5742,159.6238,21586.0
2019-02-19 12:30:00,161.02,161.04,160.82,160.92,25942.0,159.594,159.6139,159.3958,159.4949,25942.0
2019-02-19 12:40:00,160.92,161.08,160.92,160.98,32739.0,159.4949,159.6535,159.4949,159.5544,32739.0
2019-02-19 12:50:00,160.98,160.99,160.77,160.8,38646.0,159.5544,159.5643,159.3463,159.376,38646.0
2019-02-19 13:00:00,160.8,160.8,160.56,160.58,29112.0,159.376,159.376,159.1381,159.1579,29112.0
2019-02-19 13:10:00,160.56,160.72,160.54,160.57,27204.0,159.1381,159.2967,159.1183,159.148,27204.0
2019-02-19 13:20:00,160.56,160.65,160.52,160.52,20325.0,159.1381,159.2273,159.0985,159.0985,20325.0
2019-02-19 13:30:00,160.51,160.51,160.31,160.37,32621.0,159.0886,159.0886,158.8903,158.9498,32621.0
2019-02-19 13:40:00,160.35,160.4,160.25,160.3,80004.0,158.93,158.9795,158.8309,158.8804,80004.0
2019-02-19 13:50:00,160.29,160.31,160.21,160.28,40424.0,158.8705,158.8903,158.7912,158.8606,40424.0
2019-02-19 14:00:00,160.27,160.74,160.26,160.69,64181.0,158.8507,159.3165,158.8408,159.267,64181.0
2019-02-19 14:10:00,160.68,160.72,160.55,160.66,42802.0,159.2571,159.2967,159.1282,159.2372,42802.0
2019-02-19 14:20:00,160.62,160.78,160.55,160.73,30994.0,159.1976,159.3562,159.1282,159.3066,30994.0
2019-02-19 14:30:00,160.72,161.0,160.72,160.95,41517.0,159.2967,159.5742,159.2967,159.5247,41517.0
2019-02-19 14:40:00,160.98,161.12,160.98,161.06,48682.0,159.5544,159.6932,159.5544,159.6337,48682.0
2019-02-19 14:50:00,161.05,161.11,160.87,160.88,49573.0,159.6238,159.6833,159.4454,159.4553,49573.0
2019-02-19 15:00:00,160.88,160.91,160.78,160.9,32242.0,159.4553,159.485,159.3562,159.4751,32242.0
2019-02-19 15:10:00,160.87,160.87,160.58,160.65,56346.0,159.4454,159.4454,159.1579,159.2273,56346.0
2019-02-19 15:20:00,160.65,160.69,160.54,160.64,52235.0,159.2273,159.267,159.1183,159.2174,52235.0
2019-02-19 15:30:00,160.63,160.82,160.61,160.72,75602.0,159.2075,159.3958,159.1877,159.2967,75602.0
2019-02-19 15:40:00,160.72,160.88,160.67,160.72,118854.0,159.2967,159.4553,159.2471,159.2967,118854.0
2019-02-19 15:50:00,160.73,160.79,160.5,160.65,210730.0,159.3066,159.3661,159.0787,159.2273,210730.0
2019-02-20 09:30:00,160.7,161.01,160.2,160.68,137205.0,159.2769,159.5841,158.7813,159.2571,137205.0
2019-02-20 09:40:00,160.64,161.13,160.57,160.66,52795.0,159.2174,159.7031,159.148,159.2372,52795.0
2019-02-20 09:50:00,160.66,161.49,160.66,161.0,63560.0,159.2372,160.0599,159.2372,159.5742,63560.0
2019-02-20 10:00:00,161.05,161.31,160.75,160.77,34174.0,159.6238,159.8815,159.3264,159.3463,34174.0
2019-02-20 10:10:00,160.78,160.86,160.4,160.67,39835.0,159.3562,159.4355,158.9795,159.2471,39835.0
2019-02-20 10:20:00,160.67,160.93,160.6,160.92,70785.0,159.2471,159.5048,159.1778,159.4949,70785.0
2019-02-20 10:30:00,160.92,161.03,160.82,160.91,48832.0,159.4949,159.604,159.3958,159.485,48832.0
2019-02-20 10:40:00,160.95,161.15,160.94,161.02,46117.0,159.5247,159.7229,159.5148,159.594,46117.0
2019-02-20 10:50:00,161.04,161.08,160.94,161.01,31171.0,159.6139,159.6535,159.5148,159.5841,31171.0
2019-02-20 11:00:00,160.99,161.08,160.88,161.05,32060.0,159.5643,159.6535,159.4553,159.6238,32060.0
2019-02-20 11:10:00,161.07,161.09,160.95,160.96,44184.0,159.6436,159.6634,159.5247,159.5346,44184.0
2019-02-20 11:20:00,160.95,161.13,160.9,161.06,32269.0,159.5247,159.7031,159.4751,159.6337,32269.0
2019-02-20 11:30:00,161.06,161.09,160.75,160.81,46025.0,159.6337,159.6634,159.3264,159.3859,46025.0
2019-02-20 11:40:00,160.79,160.98,160.58,160.62,33308.0,159.3661,159.5544,159.1579,159.1976,33308.0
2019-02-20 11:50:00,160.62,160.71,160.52,160.59,28189.0,159.1976,159.2868,159.0985,159.1679,28189.0
2019-02-20 12:00:00,160.6,160.7,160.24,160.29,39434.0,159.1778,159.2769,158.821,158.8705,39434.0
2019-02-20 12:10:00,160.27,160.35,159.87,159.89,64972.0,158.8507,158.93,158.4542,158.4741,64972.0
2019-02-20 12:20:00,159.9,159.91,159.0,159.07,85728.0,158.484,158.4939,157.5919,157.6613,85728.0
2019-02-20 12:30:00,159.02,159.26,158.75,159.11,99082.0,157.6118,157.8496,157.3442,157.701,99082.0
2019-02-20 12:40:00,159.13,159.22,158.85,158.86,71080.0,157.7208,157.81,157.4433,157.4532,71080.0
2019-02-20 12:50:00,158.86,158.86,158.27,158.47,88415.0,157.4532,157.4532,156.8684,157.0666,88415.0
2019-02-20 13:00:00,158.47,158.65,158.33,158.59,108486.0,157.0666,157.245,156.9279,157.1856,108486.0
2019-02-20 13:10:00,158.59,158.81,158.52,158.69,53572.0,157.1856,157.4036,157.1162,157.2847,53572.0
2019-02-20 13:20:00,158.68,158.84,158.63,158.83,45846.0,157.2748,157.4334,157.2252,157.4234,45846.0
2019-02-20 13:30:00,158.83,158.96,158.68,158.72,80355.0,157.4234,157.5523,157.2748,157.3144,80355.0
2019-02-20 13:40:00,158.71,158.8,158.6,158.67,40277.0,157.3045,157.3937,157.1955,157.2649,40277.0
2019-02-20 13:50:00,158.65,159.07,158.54,159.01,51679.0,157.245,157.6613,157.136,157.6018,51679.0
2019-02-20 14:00:00,159.01,159.09,158.33,158.36,138050.0,157.6018,157.6811,156.9279,156.9576,138050.0
2019-02-20 14:10:00,158.36,158.53,157.65,157.75,160130.0,156.9576,157.1261,156.2539,156.353,160130.0
2019-02-20 14:20:00,157.73,157.81,157.21,157.61,191979.0,156.3332,156.4125,155.8178,156.2142,191979.0
2019-02-20 14:30:00,157.6,158.11,157.6,157.88,113379.0,156.2043,156.7098,156.2043,156.4819,113379.0
2019-02-20 14:40:00,157.85,158.21,157.76,158.16,51275.0,156.4521,156.8089,156.3629,156.7594,51275.0
2019-02-20 14:50:00,158.11,158.36,158.04,158.21,63815.0,156.7098,156.9576,156.6404,156.8089,63815.0
2019-02-20 15:00:00,158.2,158.28,158.07,158.26,68078.0,156.799,156.8783,156.6702,156.8585,68078.0
2019-02-20 15:10:00,158.29,158.41,158.02,158.37,65698.0,156.8882,157.0072,156.6206,156.9675,65698.0
2019-02-20 15:20:00,158.37,158.49,158.15,158.19,69976.0,156.9675,157.0865,156.7495,156.7891,69976.0
2019-02-20 15:30:00,158.18,158.36,158.15,158.32,95416.0,156.7792,156.9576,156.7495,156.918,95416.0
2019-02-20 15:40:00,158.31,158.59,158.26,158.26,141253.0,156.908,157.1856,156.8585,156.8585,141253.0
2019-02-20 15:50:00,158.25,158.66,157.97,158.46,424155.0,156.8486,157.2549,156.5711,157.0567,424155.0
2019-02-21 09:30:00,157.7,159.21,157.61,158.54,175293.0,156.3034,157.8001,156.2142,157.136,175293.0
2019-02-21 09:40:00,158.6,159.29,158.01,158.28,89962.0,157.1955,157.8794,156.6107,156.8783,89962.0
2019-02-21 09:50:00,158.25,158.43,157.76,157.98,75217.0,156.8486,157.027,156.3629,156.581,75217.0
2019-02-21 10:00:00,157.9,157.97,157.45,157.74,130159.0,156.5017,156.5711,156.0557,156.3431,130159.0
2019-02-21 10:10:00,157.7,158.03,157.3,157.92,86254.0,156.3034,156.6305,155.907,156.5215,86254.0
2019-02-21 10:20:00,157.96,158.13,157.69,157.74,88140.0,156.5611,156.7296,156.2935,156.3431,88140.0
2019-02-21 10:30:00,157.78,158.4,157.78,158.37,50757.0,156.3827,156.9973,156.3827,156.9675,50757.0
2019-02-21 10:40:00,158.36,158.64,158.18,158.56,50933.0,156.9576,157.2351,156.7792,157.1558,50933.0
2019-02-21 10:50:00,158.54,159.03,158.32,158.74,55833.0,157.136,157.6217,156.918,157.3342,55833.0
2019-02-21 11:00:00,158.75,159.54,158.71,159.34,58156.0,157.3442,158.1272,157.3045,157.9289,58156.0
2019-02-21 11:10:00,159.3,159.58,159.21,159.51,48450.0,157.8893,158.1668,157.8001,158.0974,48450.0
2019-02-21 11:20:00,159.53,159.75,159.45,159.58,82791.0,158.1172,158.3353,158.038,158.1668,82791.0
2019-02-21 11:30:00,159.58,159.82,159.5,159.51,57535.0,158.1668,158.4047,158.0875,158.0974,57535.0
2019-02-21 11:40:00,159.53,159.75,159.43,159.5,35749.0,158.1172,158.3353,158.0181,158.0875,35749.0
2019-02-21 11:50:00,159.51,160.07,159.37,159.82,57575.0,158.0974,158.6525,157.9587,158.4047,57575.0
2019-02-21 12:00:00,159.8,160.04,159.72,159.92,57687.0,158.3849,158.6227,158.3056,158.5038,57687.0
2019-02-21 12:10:00,159.92,159.96,159.69,159.75,49367.0,158.5038,158.5434,158.2758,158.3353,49367.0
2019-02-21 12:20:00,159.73,160.05,159.73,160.0,43406.0,158.3155,158.6326,158.3155,158.5831,43406.0
2019-02-21 12:30:00,160.01,160.34,159.98,160.13,68332.0,158.593,158.9201,158.5633,158.7119,68332.0
2019-02-21 12:40:00,160.17,160.34,160.07,160.27,55424.0,158.7516,158.9201,158.6525,158.8507,55424.0
2019-02-21 12:50:00,160.27,160.48,160.21,160.37,65372.0,158.8507,159.0588,158.7912,158.9498,65372.0
2019-02-21 13:00:00,160.39,160.42,160.1,160.28,54712.0,158.9696,158.9994,158.6822,158.8606,54712.0
2019-02-21 13:10:00,160.28,160.28,160.09,160.21,72247.0,158.8606,158.8606,158.6723,158.7912,72247.0
2019-02-21 13:20:00,160.22,160.38,160.1,160.38,81187.0,158.8011,158.9597,158.6822,158.9597,81187.0
2019-02-21 13:30:00,160.39,160.39,160.02,160.2,54111.0,158.9696,158.9696,158.6029,158.7813,54111.0
2019-02-21 13:40:00,160.2,160.44,160.06,160.42,70191.0,158.7813,159.0192,158.6426,158.9994,70191.0
2019-02-21 13:50:00,160.43,160.46,160.27,160.36,65788.0,159.0093,159.039,158.8507,158.9399,65788.0
2019-02-21 14:00:00,160.36,160.4,160.14,160.2,66651.0,158.9399,158.9795,158.7218,158.7813,66651.0
2019-02-21 14:10:00,160.17,160.18,159.88,159.89,44994.0,158.7516,158.7615,158.4641,158.4741,44994.0
2019-02-21 14:20:00,159.9,159.97,159.68,159.85,60850.0,158.484,158.5533,158.2659,158.4344,60850.0
2019-02-21 14:30:00,159.82,159.88,159.56,159.58,91182.0,158.4047,158.4641,158.147,158.1668,91182.0
2019-02-21 14:40:00,159.6,159.72,159.28,159.34,46666.0,158.1866,158.3056,157.8695,157.9289,46666.0
2019-02-21 14:50:00,159.33,159.44,159.04,159.42,58638.0,157.919,158.028,157.6316,158.0082,58638.0
2019-02-21 15:00:00,159.42,159.57,159.33,159.5,45113.0,158.0082,158.1569,157.919,158.0875,45113.0
2019-02-21 15:10:00,159.48,159.51,159.19,159.25,130488.0,158.0677,158.0974,157.7803,157.8397,130488.0
2019-02-21 15:20:00,159.26,159.31,159.02,159.14,72470.0,157.8496,157.8992,157.6118,157.7307,72470.0
2019-02-21 15:30:00,159.15,159.25,158.93,159.22,114754.0,157.7406,157.8397,157.5226,157.81,114754.0
2019-02-21 15:40:00,159.23,159.54,159.18,159.48,149926.0,157.8199,158.1272,157.7703,158.0677,149926.0
2019-02-21 15:50:00,159.49,159.7,159.48,159.67,308475.0,158.0776,158.2857,158.0677,158.256,308475.0
2019-02-22 09:30:00,160.47,161.27,160.4,160.91,159554.0,159.0489,159.8418,158.9795,159.485,159554.0
2019-02-22 09:40:00,160.92,161.71,160.67,160.77,128698.0,159.4949,160.2779,159.2471,159.3463,128698.0
2019-02-22 09:50:00,160.79,161.48,160.78,161.37,79038.0,159.3661,160.05,159.3562,159.9409,79038.0
2019-02-22 10:00:00,161.39,161.63,160.76,160.82,73108.0,159.9608,160.1986,159.3364,159.3958,73108.0
2019-02-22 10:10:00,160.76,160.82,160.2,160.44,73489.0,159.3364,159.3958,158.7813,159.0192,73489.0
2019-02-22 10:20:00,160.51,160.73,160.3,160.58,48331.0,159.0886,159.3066,158.8804,159.1579,48331.0
2019-02-22 10:30:00,160.62,161.03,160.58,160.92,38366.0,159.1976,159.604,159.1579,159.4949,38366.0
2019-02-22 10:40:00,160.91,161.23,160.81,160.99,67551.0,159.485,159.8022,159.3859,159.5643,67551.0
2019-02-22 10:50:00,161.0,161.24,160.88,160.99,56144.0,159.5742,159.8121,159.4553,159.5643,56144.0
2019-02-22 11:00:00,160.99,161.02,160.62,160.62,65468.0,159.5643,159.594,159.1976,159.1976,65468.0
2019-02-22 11:10:00,160.67,161.3,160.67,161.29,67412.0,159.2471,159.8716,159.2471,159.8617,67412.0
2019-02-22 11:20:00,161.28,161.31,160.98,160.98,51707.0,159.8517,159.8815,159.5544,159.5544,51707.0
2019-02-22 11:30:00,160.98,161.0,160.8,160.96,47666.0,159.5544,159.5742,159.376,159.5346,47666.0
2019-02-22 11:40:00,160.98,160.98,160.55,160.7,61581.0,159.5544,159.5544,159.1282,159.2769,61581.0
2019-02-22 11:50:00,160.69,160.84,160.47,160.81,55114.0,159.267,159.4156,159.0489,159.3859,55114.0
2019-02-22 12:00:00,160.82,160.95,160.68,160.78,45889.0,159.3958,159.5247,159.2571,159.3562,45889.0
2019-02-22 12:10:00,160.77,160.77,160.5,160.56,47057.0,159.3463,159.3463,159.0787,159.1381,47057.0
2019-02-22 12:20:00,160.55,160.93,160.55,160.8,24478.0,159.1282,159.5048,159.1282,159.376,24478.0
2019-02-22 12:30:00,160.79,160.81,160.59,160.63,23600.0,159.3661,159.3859,159.1679,159.2075,23600.0
2019-02-22 12:40:00,160.61,160.7,160.54,160.62,26062.0,159.1877,159.2769,159.1183,159.1976,26062.0
2019-02-22 12:50:00,160.64,160.8,160.63,160.77,24990.0,159.2174,159.376,159.2075,159.3463,24990.0
2019-02-22 13:00:00,160.77,160.88,160.58,160.84,84981.0,159.3463,159.4553,159.1579,159.4156,84981.0
2019-02-22 13:10:00,160.84,160.97,160.7,160.92,33153.0,159.4156,159.5445,159.2769,159.4949,33153.0
2019-02-22 13:20:00,160.92,161.08,160.83,161.06,26408.0,159.4949,159.6535,159.4057,159.6337,26408.0
2019-02-22 13:30:00,161.09,161.15,160.97,161.0,42572.0,159.6634,159.7229,159.5445,159.5742,42572.0
2019-02-22 13:40:00,161.01,161.08,160.86,160.89,30878.0,159.5841,159.6535,159.4355,159.4652,30878.0
2019-02-22 13:50:00,160.92,161.12,160.92,161.11,27714.0,159.4949,159.6932,159.4949,159.6833,27714.0
2019-02-22 14:00:00,161.11,161.22,161.06,161.2,53613.0,159.6833,159.7923,159.6337,159.7725,53613.0
2019-02-22 14:10:00,161.22,161.38,161.1,161.11,44029.0,159.7923,159.9509,159.6733,159.6833,44029.0
2019-02-22 14:20:00,161.12,161.12,160.99,161.03,48788.0,159.6932,159.6932,159.5643,159.604,48788.0
2019-02-22 14:30:00,161.03,161.11,160.51,160.66,46202.0,159.604,159.6833,159.0886,159.2372,46202.0
2019-02-22 14:40:00,160.63,160.68,160.43,160.51,47719.0,159.2075,159.2571,159.0093,159.0886,47719.0
2019-02-22 14:50:00,160.56,160.72,160.48,160.62,37253.0,159.1381,159.2967,159.0588,159.1976,37253.0
2019-02-22 15:00:00,160.57,160.9,160.5,160.82,32585.0,159.148,159.4751,159.0787,159.3958,32585.0
2019-02-22 15:10:00,160.88,160.99,160.83,160.97,32940.0,159.4553,159.5643,159.4057,159.5445,32940.0
2019-02-22 15:20:00,160.97,161.24,160.96,161.15,76544.0,159.5445,159.8121,159.5346,159.7229,76544.0
2019-02-22 15:30:00,161.15,161.19,160.84,161.04,89837.0,159.7229,159.7625,159.4156,159.6139,89837.0
2019-02-22 15:40:00,161.05,161.11,160.9,161.0,117424.0,159.6238,159.6833,159.4751,159.5742,117424.0
2019-02-22 15:50:00,161.0,161.37,160.99,161.28,408200.0,159.5742,159.9409,159.5643,159.8517,408200.0
2019-02-25 09:30:00,162.51,162.88,161.83,162.84,284067.0,161.0709,161.4376,160.3969,161.3979,284067.0
2019-02-25 09:40:00,162.83,163.06,162.31,162.31,164293.0,161.388,161.616,160.8726,160.8726,164293.0
2019-02-25 09:50:00,162.32,162.37,161.82,161.82,130950.0,160.8825,160.9321,160.387,160.387,130950.0
2019-02-25 10:00:00,161.91,162.19,161.54,162.12,116442.0,160.4762,160.7537,160.1094,160.6843,116442.0
2019-02-25 10:10:00,162.13,162.62,162.13,162.62,110165.0,160.6942,161.1799,160.6942,161.1799,110165.0
2019-02-25 10:20:00,162.65,162.72,162.09,162.24,61276.0,161.2096,161.279,160.6546,160.8032,61276.0
2019-02-25 10:30:00,162.26,162.31,162.11,162.2,57670.0,160.8231,160.8726,160.6744,160.7636,57670.0
2019-02-25 10:40:00,162.21,162.58,162.15,162.55,65961.0,160.7735,161.1402,160.714,161.1105,65961.0
2019-02-25 10:50:00,162.58,162.95,162.41,162.88,85815.0,161.1402,161.507,160.9717,161.4376,85815.0
2019-02-25 11:00:00,162.93,163.01,162.63,162.81,92873.0,161.4871,161.5664,161.1898,161.3682,92873.0
2019-02-25 11:10:00,162.81,162.85,162.53,162.61,51695.0,161.3682,161.4078,161.0907,161.17,51695.0
2019-02-25 11:20:00,162.62,162.7,162.38,162.44,50523.0,161.1799,161.2592,160.942,161.0015,50523.0
2019-02-25 11:30:00,162.45,162.56,162.21,162.3,64866.0,161.0114,161.1204,160.7735,160.8627,64866.0
2019-02-25 11:40:00,162.29,162.49,162.23,162.47,47006.0,160.8528,161.051,160.7933,161.0312,47006.0
2019-02-25 11:50:00,162.44,162.55,162.29,162.33,51088.0,161.0015,161.1105,160.8528,160.8924,51088.0
2019-02-25 12:00:00,162.32,162.34,162.05,162.19,59133.0,160.8825,160.9024,160.6149,160.7537,59133.0
2019-02-25 12:10:00,162.17,162.2,161.91,161.91,52320.0,160.7339,160.7636,160.4762,160.4762,52320.0
2019-02-25 12:20:00,161.91,161.95,161.48,161.49,102432.0,160.4762,160.5158,160.05,160.0599,102432.0
2019-02-25 12:30:00,161.49,161.55,161.32,161.47,50864.0,160.0599,160.1194,159.8914,160.0401,50864.0
2019-02-25 12:40:00,161.45,161.59,161.35,161.47,37612.0,160.0202,160.159,159.9211,160.0401,37612.0
2019-02-25 12:50:00,161.46,161.52,160.93,161.47,55381.0,160.0302,160.0896,159.5048,160.0401,55381.0
2019-02-25 13:00:00,161.47,161.69,161.38,161.41,109288.0,160.0401,160.2581,159.9509,159.9806,109288.0
2019-02-25 13:10:00,161.45,161.81,161.36,161.51,74382.0,160.0202,160.3771,159.931,160.0797,74382.0
2019-02-25 13:20:00,161.53,161.68,161.46,161.5,64137.0,160.0995,160.2482,160.0302,160.0698,64137.0
2019-02-25 13:30:00,161.46,161.52,161.34,161.43,69967.0,160.0302,160.0896,159.9112,160.0004,69967.0
2019-02-25 13:40:00,161.43,161.63,161.43,161.57,57531.0,160.0004,160.1986,160.0004,160.1392,57531.0
2019-02-25 13:50:00,161.58,161.72,161.55,161.61,68451.0,160.1491,160.2878,160.1194,160.1788,68451.0
2019-02-25 14:00:00,161.58,161.7,161.54,161.65,47890.0,160.1491,160.268,160.1094,160.2185,47890.0
2019-02-25 14:10:00,161.65,161.79,161.61,161.69,39661.0,160.2185,160.3572,160.1788,160.2581,39661.0
2019-02-25 14:20:00,161.69,161.85,161.68,161.79,45075.0,160.2581,160.4167,160.2482,160.3572,45075.0
2019-02-25 14:30:00,161.82,161.9,161.7,161.71,59251.0,160.387,160.4663,160.268,160.2779,59251.0
2019-02-25 14:40:00,161.72,161.81,161.67,161.76,39443.0,160.2878,160.3771,160.2383,160.3275,39443.0
2019-02-25 14:50:00,161.75,161.75,161.51,161.62,59533.0,160.3176,160.3176,160.0797,160.1887,59533.0
2019-02-25 15:00:00,161.64,161.73,161.6,161.62,76153.0,160.2086,160.2978,160.1689,160.1887,76153.0
2019-02-25 15:10:00,161.61,161.9,161.57,161.7,52691.0,160.1788,160.4663,160.1392,160.268,52691.0
2019-02-25 15:20:00,161.71,161.77,161.29,161.32,76691.0,160.2779,160.3374,159.8617,159.8914,76691.0
2019-02-25 15:30:00,161.36,161.63,161.34,161.6,75647.0,159.931,160.1986,159.9112,160.1689,75647.0
2019-02-25 15:40:00,161.6,161.63,161.34,161.37,96536.0,160.1689,160.1986,159.9112,159.9409,96536.0
2019-02-25 15:50:00,161.38,161.47,161.11,161.34,326930.0,159.9509,160.0401,159.6833,159.9112,326930.0
2019-02-26 09:30:00,160.81,161.3,159.87,161.15,172399.0,159.3859,159.8716,158.4542,159.7229,172399.0
2019-02-26 09:40:00,161.08,161.62,160.6,161.13,98184.0,159.6535,160.1887,159.1778,159.7031,98184.0
2019-02-26 09:50:00,161.08,161.55,160.98,161.08,61725.0,159.6535,160.1194,159.5544,159.6535,61725.0
2019-02-26 10:00:00,161.15,161.49,160.76,161.41,68642.0,159.7229,160.0599,159.3364,159.9806,68642.0
2019-02-26 10:10:00,161.44,161.7,161.27,161.61,75512.0,160.0103,160.268,159.8418,160.1788,75512.0
2019-02-26 10:20:00,161.63,162.13,161.62,162.06,88777.0,160.1986,160.6942,160.1887,160.6248,88777.0
2019-02-26 10:30:00,162.03,162.05,161.74,162.05,54852.0,160.5951,160.6149,160.3077,160.6149,54852.0
2019-02-26 10:40:00,162.03,162.23,161.85,161.99,48265.0,160.5951,160.7933,160.4167,160.5555,48265.0
2019-02-26 10:50:00,162.0,162.09,161.59,161.62,69990.0,160.5654,160.6546,160.159,160.1887,69990.0
2019-02-26 11:00:00,161.61,162.07,161.53,162.07,33757.0,160.1788,160.6347,160.0995,160.6347,33757.0
2019-02-26 11:10:00,162.06,162.78,162.01,162.55,67125.0,160.6248,161.3385,160.5753,161.1105,67125.0
2019-02-26 11:20:00,162.61,162.76,162.35,162.67,50205.0,161.17,161.3186,160.9123,161.2294,50205.0
2019-02-26 11:30:00,162.7,162.81,162.35,162.37,41957.0,161.2592,161.3682,160.9123,160.9321,41957.0
2019-02-26 11:40:00,162.4,162.63,162.24,162.63,38191.0,160.9618,161.1898,160.8032,161.1898,38191.0
2019-02-26 11:50:00,162.63,162.87,162.54,162.6,60468.0,161.1898,161.4277,161.1006,161.1601,60468.0
2019-02-26 12:00:00,162.59,162.76,162.49,162.59,54802.0,161.1501,161.3186,161.051,161.1501,54802.0
2019-02-26 12:10:00,162.56,162.8,162.44,162.8,25897.0,161.1204,161.3583,161.0015,161.3583,25897.0
2019-02-26 12:20:00,162.83,162.99,162.7,162.71,40723.0,161.388,161.5466,161.2592,161.2691,40723.0
2019-02-26 12:30:00,162.72,162.81,162.23,162.44,47038.0,161.279,161.3682,160.7933,161.0015,47038.0
2019-02-26 12:40:00,162.46,162.66,162.3,162.52,35012.0,161.0213,161.2195,160.8627,161.0808,35012.0
2019-02-26 12:50:00,162.51,162.55,162.16,162.2,31939.0,161.0709,161.1105,160.724,160.7636,31939.0
2019-02-26 13:00:00,162.2,162.52,162.19,162.5,31905.0,160.7636,161.0808,160.7537,161.0609,31905.0
2019-02-26 13:10:00,162.48,162.74,162.47,162.7,28828.0,161.0411,161.2988,161.0312,161.2592,28828.0
2019-02-26 13:20:00,162.7,162.73,162.48,162.48,18768.0,161.2592,161.2889,161.0411,161.0411,18768.0
2019-02-26 13:30:00,162.47,162.52,162.37,162.49,43441.0,161.0312,161.0808,160.9321,161.051,43441.0
2019-02-26 13:40:00,162.52,162.94,162.52,162.83,35515.0,161.0808,161.497,161.0808,161.388,35515.0
2019-02-26 13:50:00,162.84,162.91,162.68,162.75,32826.0,161.3979,161.4673,161.2393,161.3087,32826.0
2019-02-26 14:00:00,162.78,162.95,162.73,162.78,54662.0,161.3385,161.507,161.2889,161.3385,54662.0
2019-02-26 14:10:00,162.78,163.02,162.78,162.99,96974.0,161.3385,161.5763,161.3385,161.5466,96974.0
2019-02-26 14:20:00,163.01,163.02,162.89,162.95,42313.0,161.5664,161.5763,161.4475,161.507,42313.0
2019-02-26 14:30:00,162.95,163.28,162.92,163.27,142917.0,161.507,161.834,161.4772,161.8241,142917.0
2019-02-26 14:40:00,163.27,163.36,163.16,163.26,46947.0,161.8241,161.9133,161.7151,161.8142,46947.0
2019-02-26 14:50:00,163.3,163.38,162.98,163.05,57856.0,161.8539,161.9331,161.5367,161.6061,57856.0
2019-02-26 15:00:00,163.04,163.28,163.04,163.17,61367.0,161.5962,161.834,161.5962,161.725,61367.0
2019-02-26 15:10:00,163.18,163.23,162.98,163.1,56352.0,161.7349,161.7845,161.5367,161.6556,56352.0
2019-02-26 15:20:00,163.09,163.32,163.09,163.14,61955.0,161.6457,161.8737,161.6457,161.6953,61955.0
2019-02-26 15:30:00,163.14,163.3,163.13,163.21,75543.0,161.6953,161.8539,161.6854,161.7647,75543.0
2019-02-26 15:40:00,163.21,163.3,163.04,163.18,106066.0,161.7647,161.8539,161.5962,161.7349,106066.0
2019-02-26 15:50:00,163.19,163.22,162.95,163.0,271012.0,161.7448,161.7746,161.507,161.5565,271012.0
2019-02-27 09:30:00,162.29,162.97,162.0,162.77,246571.0,160.8528,161.5268,160.5654,161.3286,246571.0
2019-02-27 09:40:00,162.77,163.42,162.63,162.89,171244.0,161.3286,161.9728,161.1898,161.4475,171244.0
2019-02-27 09:50:00,162.95,162.95,161.82,161.93,129695.0,161.507,161.507,160.387,160.496,129695.0
2019-02-27 10:00:00,161.87,162.05,161.43,161.65,96255.0,160.4365,160.6149,160.0004,160.2185,96255.0
2019-02-27 10:10:00,161.62,161.62,161.15,161.55,122168.0,160.1887,160.1887,159.7229,160.1194,122168.0
2019-02-27 10:20:00,161.55,161.61,160.5,160.96,120895.0,160.1194,160.1788,159.0787,159.5346,120895.0
2019-02-27 10:30:00,160.98,161.34,160.95,161.21,68669.0,159.5544,159.9112,159.5247,159.7824,68669.0
2019-02-27 10:40:00,161.2,161.46,161.06,161.36,72128.0,159.7725,160.0302,159.6337,159.931,72128.0
2019-02-27 10:50:00,161.35,161.43,161.02,161.12,73744.0,159.9211,160.0004,159.594,159.6932,73744.0
2019-02-27 11:00:00,161.12,161.7,161.03,161.7,45364.0,159.6932,160.268,159.604,160.268,45364.0
2019-02-27 11:10:00,161.68,161.74,161.38,161.58,37556.0,160.2482,160.3077,159.9509,160.1491,37556.0
2019-02-27 11:20:00,161.63,162.25,161.63,161.98,69492.0,160.1986,160.8132,160.1986,160.5455,69492.0
2019-02-27 11:30:00,161.98,162.21,161.86,162.11,67101.0,160.5455,160.7735,160.4266,160.6744,67101.0
2019-02-27 11:40:00,162.14,162.3,162.09,162.2,36396.0,160.7041,160.8627,160.6546,160.7636,36396.0
2019-02-27 11:50:00,162.18,162.45,162.14,162.15,57097.0,160.7438,161.0114,160.7041,160.714,57097.0
2019-02-27 12:00:00,162.15,162.35,162.07,162.3,55877.0,160.714,160.9123,160.6347,160.8627,55877.0
2019-02-27 12:10:00,162.29,162.5,162.2,162.38,46887.0,160.8528,161.0609,160.7636,160.942,46887.0
2019-02-27 12:20:00,162.38,162.51,162.23,162.24,35875.0,160.942,161.0709,160.7933,160.8032,35875.0
2019-02-27 12:30:00,162.27,162.74,162.19,162.69,35451.0,160.833,161.2988,160.7537,161.2493,35451.0
2019-02-27 12:40:00,162.67,162.74,162.42,162.44,31394.0,161.2294,161.2988,160.9817,161.0015,31394.0
2019-02-27 12:50:00,162.47,162.59,162.09,162.28,41823.0,161.0312,161.1501,160.6546,160.8429,41823.0
2019-02-27 13:00:00,162.28,162.64,162.27,162.6,20187.0,160.8429,161.1997,160.833,161.1601,20187.0
2019-02-27 13:10:00,162.6,162.86,162.56,162.61,31483.0,161.1601,161.4178,161.1204,161.17,31483.0
2019-02-27 13:20:00,162.62,162.9,162.59,162.64,53893.0,161.1799,161.4574,161.1501,161.1997,53893.0
2019-02-27 13:30:00,162.66,162.67,162.51,162.58,21212.0,161.2195,161.2294,161.0709,161.1402,21212.0
2019-02-27 13:40:00,162.6,162.63,162.42,162.44,59441.0,161.1601,161.1898,160.9817,161.0015,59441.0
2019-02-27 13:50:00,162.47,162.62,162.4,162.55,61049.0,161.0312,161.1799,160.9618,161.1105,61049.0
2019-02-27 14:00:00,162.56,162.78,162.53,162.77,26762.0,161.1204,161.3385,161.0907,161.3286,26762.0
2019-02-27 14:10:00,162.79,163.04,162.78,162.98,32116.0,161.3484,161.5962,161.3385,161.5367,32116.0
2019-02-27 14:20:00,162.98,163.16,162.77,162.96,39740.0,161.5367,161.7151,161.3286,161.5169,39740.0
2019-02-27 14:30:00,162.97,163.26,162.96,163.26,32585.0,161.5268,161.8142,161.5169,161.8142,32585.0
2019-02-27 14:40:00,163.27,163.41,163.2,163.41,53371.0,161.8241,161.9629,161.7547,161.9629,53371.0
2019-02-27 14:50:00,163.38,163.48,163.24,163.31,39784.0,161.9331,162.0323,161.7944,161.8638,39784.0
2019-02-27 15:00:00,163.33,163.44,163.22,163.38,45630.0,161.8836,161.9926,161.7746,161.9331,45630.0
2019-02-27 15:10:00,163.35,163.53,163.29,163.33,62281.0,161.9034,162.0818,161.8439,161.8836,62281.0
2019-02-27 15:20:00,163.34,163.35,163.14,163.15,45629.0,161.8935,161.9034,161.6953,161.7052,45629.0
2019-02-27 15:30:00,163.14,163.52,163.14,163.48,87945.0,161.6953,162.0719,161.6953,162.0323,87945.0
2019-02-27 15:40:00,163.48,163.5,163.11,163.25,112188.0,162.0323,162.0521,161.6655,161.8043,112188.0
2019-02-27 15:50:00,163.28,163.34,163.04,163.15,302600.0,161.834,161.8935,161.5962,161.7052,302600.0
2019-02-28 09:30:00,163.0,164.32,163.0,164.2,225082.0,161.5565,162.8648,161.5565,162.7459,225082.0
2019-02-28 09:40:00,164.14,164.14,163.28,163.52,188719.0,162.6864,162.6864,161.834,162.0719,188719.0
2019-02-28 09:50:00,163.52,163.68,162.88,162.91,173352.0,162.0719,162.2305,161.4376,161.4673,173352.0
2019-02-28 10:00:00,162.91,162.91,162.17,162.69,165881.0,161.4673,161.4673,160.7339,161.2493,165881.0
2019-02-28 10:10:00,162.69,163.56,162.6,163.4,152881.0,161.2493,162.1116,161.1601,161.953,152881.0
2019-02-28 10:20:00,163.36,163.71,163.22,163.64,134833.0,161.9133,162.2602,161.7746,162.1908,134833.0
2019-02-28 10:30:00,163.62,163.75,163.22,163.43,120211.0,162.171,162.2999,161.7746,161.9827,120211.0
2019-02-28 10:40:00,163.43,163.7,163.35,163.53,132023.0,161.9827,162.2503,161.9034,162.0818,132023.0
2019-02-28 10:50:00,163.5,163.59,163.1,163.43,89009.0,162.0521,162.1413,161.6556,161.9827,89009.0
2019-02-28 11:00:00,163.37,163.54,163.2,163.2,60618.0,161.9232,162.0917,161.7547,161.7547,60618.0
2019-02-28 11:10:00,163.23,163.63,163.2,163.53,47662.0,161.7845,162.1809,161.7547,162.0818,47662.0
2019-02-28 11:20:00,163.55,163.67,163.4,163.54,42498.0,162.1016,162.2206,161.953,162.0917,42498.0
2019-02-28 11:30:00,163.51,163.94,163.47,163.9,65694.0,162.062,162.4882,162.0224,162.4485,65694.0
2019-02-28 11:40:00,163.91,164.0,163.77,163.89,33638.0,162.4585,162.5477,162.3197,162.4386,33638.0
2019-02-28 11:50:00,163.88,164.32,163.85,164.06,57585.0,162.4287,162.8648,162.399,162.6071,57585.0
2019-02-28 12:00:00,164.07,164.22,163.96,164.13,43135.0,162.617,162.7657,162.508,162.6765,43135.0
2019-02-28 12:10:00,164.12,164.34,164.08,164.17,37316.0,162.6666,162.8846,162.6269,162.7162,37316.0
2019-02-28 12:20:00,164.18,164.47,164.16,164.47,43341.0,162.7261,163.0135,162.7062,163.0135,43341.0
2019-02-28 12:30:00,164.47,164.6,164.23,164.25,75482.0,163.0135,163.1423,162.7756,162.7954,75482.0
2019-02-28 12:40:00,164.25,164.41,164.17,164.2,55872.0,162.7954,162.954,162.7162,162.7459,55872.0
2019-02-28 12:50:00,164.21,164.29,164.13,164.22,65145.0,162.7558,162.8351,162.6765,162.7657,65145.0
2019-02-28 13:00:00,164.22,164.23,163.89,164.0,83601.0,162.7657,162.7756,162.4386,162.5477,83601.0
2019-02-28 13:10:00,164.0,164.01,163.81,163.83,61350.0,162.5477,162.5576,162.3593,162.3792,61350.0
2019-02-28 13:20:00,163.84,163.85,163.59,163.63,84115.0,162.3891,162.399,162.1413,162.1809,84115.0
2019-02-28 13:30:00,163.63,163.87,163.58,163.77,66857.0,162.1809,162.4188,162.1314,162.3197,66857.0
2019-02-28 13:40:00,163.78,163.81,163.56,163.59,86088.0,162.3296,162.3593,162.1116,162.1413,86088.0
2019-02-28 13:50:00,163.59,163.64,163.43,163.64,75385.0,162.1413,162.1908,161.9827,162.1908,75385.0
2019-02-28 14:00:00,163.64,163.66,163.35,163.46,72695.0,162.1908,162.2107,161.9034,162.0124,72695.0
2019-02-28 14:10:00,163.49,163.57,163.32,163.41,56860.0,162.0422,162.1215,161.8737,161.9629,56860.0
2019-02-28 14:20:00,163.41,163.78,163.39,163.69,63302.0,161.9629,162.3296,161.9431,162.2404,63302.0
2019-02-28 14:30:00,163.68,163.74,163.49,163.67,67038.0,162.2305,162.29,162.0422,162.2206,67038.0
2019-02-28 14:40:00,163.62,163.78,163.62,163.76,44804.0,162.171,162.3296,162.171,162.3098,44804.0
2019-02-28 14:50:00,163.77,163.78,163.54,163.66,78387.0,162.3197,162.3296,162.0917,162.2107,78387.0
2019-02-28 15:00:00,163.67,163.74,163.44,163.47,50443.0,162.2206,162.29,161.9926,162.0224,50443.0
2019-02-28 15:10:00,163.47,163.5,163.29,163.49,83442.0,162.0224,162.0521,161.8439,162.0422,83442.0
2019-02-28 15:20:00,163.48,163.6,163.26,163.52,83658.0,162.0323,162.1512,161.8142,162.0719,83658.0
2019-02-28 15:30:00,163.53,163.7,163.43,163.57,106982.0,162.0818,162.2503,161.9827,162.1215,106982.0
2019-02-28 15:40:00,163.57,163.6,163.33,163.48,184333.0,162.1215,162.1512,161.8836,162.0323,184333.0
2019-02-28 15:50:00,163.49,163.66,163.37,163.64,434980.0,162.0422,162.2107,161.9232,162.1908,434980.0
2019-03-01 09:30:00,165.15,166.15,164.51,164.78,494415.0,163.6875,164.6786,163.0531,163.3208,494415.0
2019-03-01 09:40:00,164.85,165.0,163.52,163.67,255360.0,163.3901,163.5388,162.0719,162.2206,255360.0
2019-03-01 09:50:00,163.73,164.39,163.6,163.84,224788.0,162.28,162.9342,162.1512,162.3891,224788.0
2019-03-01 10:00:00,163.8,164.31,163.55,164.27,179543.0,162.3494,162.8549,162.1016,162.8153,179543.0
2019-03-01 10:10:00,164.28,164.36,163.63,164.21,135357.0,162.8252,162.9045,162.1809,162.7558,135357.0
2019-03-01 10:20:00,164.2,164.22,163.25,163.47,98559.0,162.7459,162.7657,161.8043,162.0224,98559.0
2019-03-01 10:30:00,163.46,163.59,163.19,163.27,159305.0,162.0124,162.1413,161.7448,161.8241,159305.0
2019-03-01 10:40:00,163.27,163.34,162.91,163.07,115533.0,161.8241,161.8935,161.4673,161.6259,115533.0
2019-03-01 10:50:00,163.04,163.07,162.5,162.72,160394.0,161.5962,161.6259,161.0609,161.279,160394.0
2019-03-01 11:00:00,162.71,162.77,162.49,162.66,166340.0,161.2691,161.3286,161.051,161.2195,166340.0
2019-03-01 11:10:00,162.66,162.72,162.27,162.33,194328.0,161.2195,161.279,160.833,160.8924,194328.0
2019-03-01 11:20:00,162.34,162.39,162.07,162.17,104829.0,160.9024,160.9519,160.6347,160.7339,104829.0
2019-03-01 11:30:00,162.18,162.26,161.75,162.16,228810.0,160.7438,160.8231,160.3176,160.724,228810.0
2019-03-01 11:40:00,162.15,162.59,161.85,162.32,105270.0,160.714,161.1501,160.4167,160.8825,105270.0
2019-03-01 11:50:00,162.29,162.86,162.27,162.83,78508.0,160.8528,161.4178,160.833,161.388,78508.0
2019-03-01 12:00:00,162.84,163.2,162.83,163.18,89418.0,161.3979,161.7547,161.388,161.7349,89418.0
2019-03-01 12:10:00,163.2,163.55,163.19,163.46,111762.0,161.7547,162.1016,161.7448,162.0124,111762.0
2019-03-01 12:20:00,163.45,163.45,163.17,163.27,69900.0,162.0025,162.0025,161.725,161.8241,69900.0
2019-03-01 12:30:00,163.27,163.45,163.27,163.45,42460.0,161.8241,162.0025,161.8241,162.0025,42460.0
2019-03-01 12:40:00,163.46,163.72,163.46,163.67,89256.0,162.0124,162.2701,162.0124,162.2206,89256.0
2019-03-01 12:50:00,163.63,163.84,163.57,163.81,61788.0,162.1809,162.3891,162.1215,162.3593,61788.0
2019-03-01 13:00:00,163.79,164.11,163.78,164.1,85960.0,162.3395,162.6567,162.3296,162.6468,85960.0
2019-03-01 13:10:00,164.11,164.25,163.92,164.06,59831.0,162.6567,162.7954,162.4684,162.6071,59831.0
2019-03-01 13:20:00,164.06,164.07,163.89,163.98,63734.0,162.6071,162.617,162.4386,162.5278,63734.0
2019-03-01 13:30:00,163.98,164.08,163.93,163.95,40477.0,162.5278,162.6269,162.4783,162.4981,40477.0
2019-03-01 13:40:00,163.97,163.99,163.75,163.83,50925.0,162.5179,162.5377,162.2999,162.3792,50925.0
2019-03-01 13:50:00,163.84,163.9,163.75,163.75,32855.0,162.3891,162.4485,162.2999,162.2999,32855.0
2019-03-01 14:00:00,163.75,163.9,163.69,163.9,50951.0,162.2999,162.4485,162.2404,162.4485,50951.0
2019-03-01 14:10:00,163.91,164.45,163.91,164.37,87099.0,162.4585,162.9937,162.4585,162.9144,87099.0
2019-03-01 14:20:00,164.39,164.84,164.3,164.82,83137.0,162.9342,163.3802,162.845,163.3604,83137.0
2019-03-01 14:30:00,164.82,164.91,164.64,164.89,148602.0,163.3604,163.4496,163.182,163.4298,148602.0
2019-03-01 14:40:00,164.9,164.9,164.28,164.29,122357.0,163.4397,163.4397,162.8252,162.8351,122357.0
2019-03-01 14:50:00,164.3,164.56,164.14,164.55,148240.0,162.845,163.1027,162.6864,163.0928,148240.0
2019-03-01 15:00:00,164.57,164.63,164.16,164.27,119660.0,163.1126,163.1721,162.7062,162.8153,119660.0
2019-03-01 15:10:00,164.27,164.38,164.22,164.3,94544.0,162.8153,162.9243,162.7657,162.845,94544.0
2019-03-01 15:20:00,164.29,164.41,164.23,164.41,98017.0,162.8351,162.954,162.7756,162.954,98017.0
2019-03-01 15:30:00,164.41,164.65,164.4,164.63,128009.0,162.954,163.1919,162.9441,163.1721,128009.0
2019-03-01 15:40:00,164.63,164.77,164.43,164.55,219927.0,163.1721,163.3108,162.9739,163.0928,219927.0
2019-03-01 15:50:00,164.54,164.56,164.23,164.5,343551.0,163.0829,163.1027,162.7756,163.0432,343551.0
2019-03-04 09:30:00,165.56,165.79,163.81,164.07,565868.0,164.0938,164.3218,162.3593,162.617,565868.0
2019-03-04 09:40:00,164.16,164.2,163.25,163.25,415928.0,162.7062,162.7459,161.8043,161.8043,415928.0
2019-03-04 09:50:00,163.31,163.39,160.59,160.84,610368.0,161.8638,161.9431,159.1679,159.4156,610368.0
2019-03-04 10:00:00,160.78,160.89,159.49,159.52,677998.0,159.3562,159.4652,158.0776,158.1073,677998.0
2019-03-04 10:10:00,159.57,160.34,159.55,159.94,406979.0,158.1569,158.9201,158.1371,158.5236,406979.0
2019-03-04 10:20:00,159.98,160.39,159.29,159.47,461678.0,158.5633,158.9696,157.8794,158.0578,461678.0
2019-03-04 10:30:00,159.5,160.3,159.46,160.1,270459.0,158.0875,158.8804,158.0479,158.6822,270459.0
2019-03-04 10:40:00,160.12,160.55,160.0,160.06,192958.0,158.702,159.1282,158.5831,158.6426,192958.0
2019-03-04 10:50:00,160.08,160.11,158.6,158.7,459239.0,158.6624,158.6921,157.1955,157.2946,459239.0
2019-03-04 11:00:00,158.7,158.97,156.79,157.12,539093.0,157.2946,157.5622,155.4015,155.7286,539093.0
2019-03-04 11:10:00,157.16,158.27,156.93,157.72,381258.0,155.7682,156.8684,155.5403,156.3233,381258.0
2019-03-04 11:20:00,157.74,157.78,156.85,156.96,324817.0,156.3431,156.3827,155.461,155.57,324817.0
2019-03-04 11:30:00,156.92,157.13,155.85,156.42,425333.0,155.5304,155.7385,154.4698,155.0348,425333.0
2019-03-04 11:40:00,156.4,156.89,155.42,156.13,351513.0,155.015,155.5006,154.0436,154.7474,351513.0
2019-03-04 11:50:00,156.06,156.54,155.64,155.99,314460.0,154.678,155.1537,154.2617,154.6086,314460.0
2019-03-04 12:00:00,155.94,157.01,155.89,156.8,410881.0,154.559,155.6196,154.5095,155.4114,410881.0
2019-03-04 12:10:00,156.83,157.12,156.16,156.17,244496.0,155.4412,155.7286,154.7771,154.787,244496.0
2019-03-04 12:20:00,156.22,156.64,155.88,156.52,289142.0,154.8366,155.2528,154.4996,155.1339,289142.0
2019-03-04 12:30:00,156.54,156.64,156.07,156.59,243101.0,155.1537,155.2528,154.6879,155.2033,243101.0
2019-03-04 12:40:00,156.6,156.64,155.84,156.06,180593.0,155.2132,155.2528,154.4599,154.678,180593.0
2019-03-04 12:50:00,156.03,156.57,155.9,156.16,253398.0,154.6482,155.1835,154.5194,154.7771,253398.0
2019-03-04 13:00:00,156.08,157.15,155.97,156.85,292823.0,154.6978,155.7583,154.5888,155.461,292823.0
2019-03-04 13:10:00,156.79,158.0,156.73,157.91,179062.0,155.4015,156.6008,155.342,156.5116,179062.0
2019-03-04 13:20:00,157.96,158.69,157.96,158.34,394575.0,156.5611,157.2847,156.5611,156.9378,394575.0
2019-03-04 13:30:00,158.33,158.58,158.17,158.25,165597.0,156.9279,157.1757,156.7693,156.8486,165597.0
2019-03-04 13:40:00,158.3,158.83,158.2,158.66,160184.0,156.8981,157.4234,156.799,157.2549,160184.0
2019-03-04 13:50:00,158.64,158.75,158.32,158.56,134187.0,157.2351,157.3442,156.918,157.1558,134187.0
2019-03-04 14:00:00,158.6,158.72,157.97,158.0,163825.0,157.1955,157.3144,156.5711,156.6008,163825.0
2019-03-04 14:10:00,157.99,158.02,157.6,157.8,200909.0,156.5909,156.6206,156.2043,156.4026,200909.0
2019-03-04 14:20:00,157.83,157.86,157.35,157.86,160442.0,156.4323,156.462,155.9565,156.462,160442.0
2019-03-04 14:30:00,157.86,158.49,157.74,158.34,150810.0,156.462,157.0865,156.3431,156.9378,150810.0
2019-03-04 14:40:00,158.32,158.45,158.1,158.17,146638.0,156.918,157.0468,156.6999,156.7693,146638.0
2019-03-04 14:50:00,158.23,158.65,158.13,158.28,179309.0,156.8288,157.245,156.7296,156.8783,179309.0
2019-03-04 15:00:00,158.27,158.74,158.27,158.46,263064.0,156.8684,157.3342,156.8684,157.0567,263064.0
2019-03-04 15:10:00,158.46,158.63,157.86,158.32,312840.0,157.0567,157.2252,156.462,156.918,312840.0
2019-03-04 15:20:00,158.32,158.33,157.9,157.92,245007.0,156.918,156.9279,156.5017,156.5215,245007.0
2019-03-04 15:30:00,157.91,158.04,157.58,157.97,357548.0,156.5116,156.6404,156.1845,156.5711,357548.0
2019-03-04 15:40:00,157.96,158.5,157.9,158.14,371206.0,156.5611,157.0964,156.5017,156.7396,371206.0
2019-03-04 15:50:00,158.15,158.62,158.05,158.6,704755.0,156.7495,157.2153,156.6504,157.1955,704755.0
2019-03-05 09:30:00,159.92,160.88,156.47,157.14,1960913.0,158.5038,159.4553,155.0843,155.7484,1960913.0
2019-03-05 09:40:00,157.08,158.48,155.98,156.18,894855.0,155.6889,157.0765,154.5987,154.7969,894855.0
2019-03-05 09:50:00,156.29,156.61,155.48,156.13,580432.0,154.9059,155.2231,154.1031,154.7474,580432.0
2019-03-05 10:00:00,156.29,157.43,155.57,155.96,767265.0,154.9059,156.0358,154.1923,154.5789,767265.0
2019-03-05 10:10:00,155.9,156.67,155.02,155.23,733763.0,154.5194,155.2826,153.6472,153.8553,733763.0
2019-03-05 10:20:00,155.21,156.04,154.88,155.61,477203.0,153.8355,154.6582,153.5084,154.232,477203.0
2019-03-05 10:30:00,155.6,155.87,154.8,155.73,569517.0,154.222,154.4897,153.4291,154.3509,569517.0
2019-03-05 10:40:00,155.75,156.97,155.72,156.35,484839.0,154.3707,155.5799,154.341,154.9654,484839.0
2019-03-05 10:50:00,156.35,156.92,156.08,156.46,346574.0,154.9654,155.5304,154.6978,155.0744,346574.0
2019-03-05 11:00:00,156.46,156.8,156.2,156.68,225152.0,155.0744,155.4114,154.8167,155.2925,225152.0
2019-03-05 11:10:00,156.65,156.76,155.76,155.91,229831.0,155.2627,155.3718,154.3806,154.5293,229831.0
2019-03-05 11:20:00,155.92,156.53,155.81,156.11,188404.0,154.5392,155.1438,154.4302,154.7275,188404.0
2019-03-05 11:30:00,156.12,156.7,155.97,156.66,172450.0,154.7374,155.3123,154.5888,155.2727,172450.0
2019-03-05 11:40:00,156.66,156.96,156.44,156.75,143062.0,155.2727,155.57,155.0546,155.3619,143062.0
2019-03-05 11:50:00,156.77,157.3,156.47,156.95,251726.0,155.3817,155.907,155.0843,155.5601,251726.0
2019-03-05 12:00:00,156.9,157.23,156.35,156.49,150504.0,155.5105,155.8376,154.9654,155.1042,150504.0
2019-03-05 12:10:00,156.47,157.0,156.43,156.73,140097.0,155.0843,155.6096,155.0447,155.342,140097.0
2019-03-05 12:20:00,156.72,157.14,156.64,157.14,107944.0,155.3321,155.7484,155.2528,155.7484,107944.0
2019-03-05 12:30:00,157.14,157.42,157.0,157.14,154072.0,155.7484,156.0259,155.6096,155.7484,154072.0
2019-03-05 12:40:00,157.16,157.21,157.03,157.08,71227.0,155.7682,155.8178,155.6394,155.6889,71227.0
2019-03-05 12:50:00,157.09,157.17,156.63,156.88,145732.0,155.6989,155.7781,155.2429,155.4907,145732.0
2019-03-05 13:00:00,156.85,156.99,156.47,156.6,152944.0,155.461,155.5997,155.0843,155.2132,152944.0
2019-03-05 13:10:00,156.59,156.97,156.51,156.78,165163.0,155.2033,155.5799,155.124,155.3916,165163.0
2019-03-05 13:20:00,156.8,156.96,156.47,156.55,173582.0,155.4114,155.57,155.0843,155.1636,173582.0
2019-03-05 13:30:00,156.52,156.57,156.04,156.08,124077.0,155.1339,155.1835,154.6582,154.6978,124077.0
2019-03-05 13:40:00,156.08,156.49,156.06,156.44,107317.0,154.6978,155.1042,154.678,155.0546,107317.0
2019-03-05 13:50:00,156.43,156.48,156.22,156.46,69604.0,155.0447,155.0943,154.8366,155.0744,69604.0
2019-03-05 14:00:00,156.47,156.66,156.32,156.38,104752.0,155.0843,155.2727,154.9357,154.9951,104752.0
2019-03-05 14:10:00,156.37,156.54,156.22,156.53,145823.0,154.9852,155.1537,154.8366,155.1438,145823.0
2019-03-05 14:20:00,156.54,156.59,156.31,156.35,70911.0,155.1537,155.2033,154.9258,154.9654,70911.0
2019-03-05 14:30:00,156.39,156.49,156.22,156.3,112842.0,155.0051,155.1042,154.8366,154.9158,112842.0
2019-03-05 14:40:00,156.31,156.84,156.29,156.7,134307.0,154.9258,155.4511,154.9059,155.3123,134307.0
2019-03-05 14:50:00,156.71,157.04,156.66,156.94,139286.0,155.3222,155.6493,155.2727,155.5502,139286.0
2019-03-05 15:00:00,156.94,157.04,156.62,156.78,221380.0,155.5502,155.6493,155.233,155.3916,221380.0
2019-03-05 15:10:00,156.78,157.05,156.77,157.05,119531.0,155.3916,155.6592,155.3817,155.6592,119531.0
2019-03-05 15:20:00,157.04,157.1,156.84,156.85,122144.0,155.6493,155.7088,155.4511,155.461,122144.0
2019-03-05 15:30:00,156.85,157.07,156.72,157.06,193929.0,155.461,155.679,155.3321,155.6691,193929.0
2019-03-05 15:40:00,157.06,157.34,156.99,157.24,386275.0,155.6691,155.9466,155.5997,155.8475,386275.0
2019-03-05 15:50:00,157.24,157.41,156.9,156.98,648530.0,155.8475,156.016,155.5105,155.5898,648530.0
2019-03-06 09:30:00,157.13,158.48,157.0,158.45,405859.0,155.7385,157.0765,155.6096,157.0468,405859.0
2019-03-06 09:40:00,158.41,159.66,158.34,159.3,407619.0,157.0072,158.2461,156.9378,157.8893,407619.0
2019-03-06 09:50:00,159.3,159.85,158.93,159.79,347449.0,157.8893,158.4344,157.5226,158.3749,347449.0
2019-03-06 10:00:00,159.78,160.25,159.45,159.72,347464.0,158.365,158.8309,158.038,158.3056,347464.0
2019-03-06 10:10:00,159.67,160.06,159.12,159.26,203495.0,158.256,158.6426,157.7109,157.8496,203495.0
2019-03-06 10:20:00,159.24,159.24,158.37,158.83,251482.0,157.8298,157.8298,156.9675,157.4234,251482.0
2019-03-06 10:30:00,158.83,158.9,157.81,158.13,133033.0,157.4234,157.4928,156.4125,156.7296,133033.0
2019-03-06 10:40:00,158.1,158.68,158.08,158.54,105578.0,156.6999,157.2748,156.6801,157.136,105578.0
2019-03-06 10:50:00,158.47,159.07,158.4,158.67,135043.0,157.0666,157.6613,156.9973,157.2649,135043.0
2019-03-06 11:00:00,158.67,159.03,158.61,158.73,99961.0,157.2649,157.6217,157.2054,157.3243,99961.0
2019-03-06 11:10:00,158.72,158.76,158.15,158.24,109895.0,157.3144,157.3541,156.7495,156.8387,109895.0
2019-03-06 11:20:00,158.24,158.29,157.59,157.65,126194.0,156.8387,156.8882,156.1944,156.2539,126194.0
2019-03-06 11:30:00,157.64,157.72,156.75,156.87,147574.0,156.244,156.3233,155.3619,155.4808,147574.0
2019-03-06 11:40:00,156.86,157.43,156.55,157.22,106702.0,155.4709,156.0358,155.1636,155.8277,106702.0
2019-03-06 11:50:00,157.2,157.81,157.01,157.48,83496.0,155.8079,156.4125,155.6196,156.0854,83496.0
2019-03-06 12:00:00,157.43,157.78,157.41,157.43,103694.0,156.0358,156.3827,156.016,156.0358,103694.0
2019-03-06 12:10:00,157.41,157.86,157.41,157.58,72941.0,156.016,156.462,156.016,156.1845,72941.0
2019-03-06 12:20:00,157.57,157.78,157.23,157.51,66394.0,156.1746,156.3827,155.8376,156.1151,66394.0
2019-03-06 12:30:00,157.53,157.89,157.47,157.67,84068.0,156.135,156.4918,156.0755,156.2737,84068.0
2019-03-06 12:40:00,157.67,157.7,157.25,157.38,60905.0,156.2737,156.3034,155.8574,155.9863,60905.0
2019-03-06 12:50:00,157.4,157.62,157.01,157.11,63412.0,156.0061,156.2242,155.6196,155.7187,63412.0
2019-03-06 13:00:00,157.14,157.19,156.6,156.75,83122.0,155.7484,155.798,155.2132,155.3619,83122.0
2019-03-06 13:10:00,156.78,157.34,156.75,157.19,116581.0,155.3916,155.9466,155.3619,155.798,116581.0
2019-03-06 13:20:00,157.19,157.2,156.85,156.93,67697.0,155.798,155.8079,155.461,155.5403,67697.0
2019-03-06 13:30:00,156.95,157.26,156.94,157.22,86143.0,155.5601,155.8673,155.5502,155.8277,86143.0
2019-03-06 13:40:00,157.21,157.38,157.13,157.32,78425.0,155.8178,155.9863,155.7385,155.9268,78425.0
2019-03-06 13:50:00,157.29,157.58,157.09,157.58,73555.0,155.8971,156.1845,155.6989,156.1845,73555.0
2019-03-06 14:00:00,157.58,157.66,157.41,157.44,53578.0,156.1845,156.2638,156.016,156.0458,53578.0
2019-03-06 14:10:00,157.45,157.76,157.36,157.39,80793.0,156.0557,156.3629,155.9665,155.9962,80793.0
2019-03-06 14:20:00,157.38,157.39,156.98,156.98,108860.0,155.9863,155.9962,155.5898,155.5898,108860.0
2019-03-06 14:30:00,157.0,157.07,156.62,156.66,101958.0,155.6096,155.679,155.233,155.2727,101958.0
2019-03-06 14:40:00,156.63,156.94,156.57,156.9,100693.0,155.2429,155.5502,155.1835,155.5105,100693.0
2019-03-06 14:50:00,156.91,157.18,156.76,156.97,78653.0,155.5204,155.7881,155.3718,155.5799,78653.0
2019-03-06 15:00:00,156.95,157.2,156.75,156.8,82399.0,155.5601,155.8079,155.3619,155.4114,82399.0
2019-03-06 15:10:00,156.79,156.82,156.61,156.68,88333.0,155.4015,155.4312,155.2231,155.2925,88333.0
2019-03-06 15:20:00,156.7,156.72,156.27,156.33,128620.0,155.3123,155.3321,154.8861,154.9456,128620.0
2019-03-06 15:30:00,156.33,156.79,156.28,156.75,140445.0,154.9456,155.4015,154.896,155.3619,140445.0
2019-03-06 15:40:00,156.75,156.84,156.3,156.45,183514.0,155.3619,155.4511,154.9158,155.0645,183514.0
2019-03-06 15:50:00,156.45,156.92,156.39,156.76,411765.0,155.0645,155.5304,155.0051,155.3718,411765.0
2019-03-07 09:30:00,156.09,156.39,154.94,155.84,452274.0,154.7077,155.0051,153.5679,154.4599,452274.0
2019-03-07 09:40:00,155.69,156.01,155.06,155.44,145504.0,154.3112,154.6284,153.6868,154.0635,145504.0
2019-03-07 09:50:00,155.47,156.19,154.81,155.99,257834.0,154.0932,154.8068,153.439,154.6086,257834.0
2019-03-07 10:00:00,156.0,157.06,155.88,156.85,313330.0,154.6185,155.6691,154.4996,155.461,313330.0
2019-03-07 10:10:00,156.85,157.21,155.93,156.08,289860.0,155.461,155.8178,154.5491,154.6978,289860.0
2019-03-07 10:20:00,156.03,156.26,155.66,156.13,93849.0,154.6482,154.8762,154.2815,154.7474,93849.0
2019-03-07 10:30:00,156.13,156.33,155.8,155.85,103170.0,154.7474,154.9456,154.4203,154.4698,103170.0
2019-03-07 10:40:00,155.85,156.26,155.26,156.22,93024.0,154.4698,154.8762,153.8851,154.8366,93024.0
2019-03-07 10:50:00,156.24,156.87,156.17,156.63,117025.0,154.8564,155.4808,154.787,155.2429,117025.0
2019-03-07 11:00:00,156.66,156.91,156.39,156.69,147544.0,155.2727,155.5204,155.0051,155.3024,147544.0
2019-03-07 11:10:00,156.72,156.8,156.38,156.52,100963.0,155.3321,155.4114,154.9951,155.1339,100963.0
2019-03-07 11:20:00,156.55,156.75,156.45,156.75,108652.0,155.1636,155.3619,155.0645,155.3619,108652.0
2019-03-07 11:30:00,156.78,157.4,156.75,157.23,140681.0,155.3916,156.0061,155.3619,155.8376,140681.0
2019-03-07 11:40:00,157.25,157.59,157.19,157.25,98414.0,155.8574,156.1944,155.798,155.8574,98414.0
2019-03-07 11:50:00,157.21,157.34,156.88,156.89,73227.0,155.8178,155.9466,155.4907,155.5006,73227.0
2019-03-07 12:00:00,156.89,157.4,156.76,157.14,72564.0,155.5006,156.0061,155.3718,155.7484,72564.0
2019-03-07 12:10:00,157.14,157.15,156.86,156.98,53567.0,155.7484,155.7583,155.4709,155.5898,53567.0
2019-03-07 12:20:00,156.96,157.13,156.71,157.04,75226.0,155.57,155.7385,155.3222,155.6493,75226.0
2019-03-07 12:30:00,157.02,157.1,156.46,156.87,68537.0,155.6295,155.7088,155.0744,155.4808,68537.0
2019-03-07 12:40:00,156.96,157.11,156.79,156.94,62719.0,155.57,155.7187,155.4015,155.5502,62719.0
2019-03-07 12:50:00,156.93,157.18,156.88,157.1,48141.0,155.5403,155.7881,155.4907,155.7088,48141.0
2019-03-07 13:00:00,157.13,157.23,156.79,156.87,45015.0,155.7385,155.8376,155.4015,155.4808,45015.0
2019-03-07 13:10:00,156.87,157.15,156.71,156.8,49091.0,155.4808,155.7583,155.3222,155.4114,49091.0
2019-03-07 13:20:00,156.76,156.76,156.23,156.3,60757.0,155.3718,155.3718,154.8465,154.9158,60757.0
2019-03-07 13:30:00,156.29,156.29,155.88,156.13,66949.0,154.9059,154.9059,154.4996,154.7474,66949.0
2019-03-07 13:40:00,156.15,156.36,156.14,156.36,65373.0,154.7672,154.9753,154.7573,154.9753,65373.0
2019-03-07 13:50:00,156.36,156.46,156.21,156.32,36057.0,154.9753,155.0744,154.8266,154.9357,36057.0
2019-03-07 14:00:00,156.32,156.42,156.02,156.16,45157.0,154.9357,155.0348,154.6383,154.7771,45157.0
2019-03-07 14:10:00,156.15,156.18,155.85,155.95,55041.0,154.7672,154.7969,154.4698,154.5689,55041.0
2019-03-07 14:20:00,155.93,156.04,155.78,155.91,54120.0,154.5491,154.6582,154.4005,154.5293,54120.0
2019-03-07 14:30:00,155.95,155.97,155.46,155.53,72460.0,154.5689,154.5888,154.0833,154.1527,72460.0
2019-03-07 14:40:00,155.55,155.64,155.26,155.36,67636.0,154.1725,154.2617,153.8851,153.9842,67636.0
2019-03-07 14:50:00,155.35,155.39,154.85,155.13,213136.0,153.9743,154.0139,153.4787,153.7562,213136.0
2019-03-07 15:00:00,155.19,155.37,154.94,155.34,107325.0,153.8157,153.9941,153.5679,153.9643,107325.0
2019-03-07 15:10:00,155.34,155.61,155.27,155.51,129275.0,153.9643,154.232,153.895,154.1328,129275.0
2019-03-07 15:20:00,155.49,155.91,155.25,155.28,110514.0,154.113,154.5293,153.8751,153.9049,110514.0
2019-03-07 15:30:00,155.3,155.6,155.25,155.54,113918.0,153.9247,154.222,153.8751,154.1626,113918.0
2019-03-07 15:40:00,155.55,155.55,155.19,155.36,146430.0,154.1725,154.1725,153.8157,153.9842,146430.0
2019-03-07 15:50:00,155.37,155.65,155.11,155.54,331219.0,153.9941,154.2716,153.7364,154.1626,331219.0
2019-03-08 09:30:00,152.02,152.99,150.25,152.68,692478.0,150.6738,151.6352,148.9194,151.3279,692478.0
2019-03-08 09:40:00,152.72,153.84,151.92,153.72,306630.0,151.3676,152.4776,150.5746,152.3587,306630.0
2019-03-08 09:50:00,153.73,154.28,153.5,153.78,250611.0,152.3686,152.9137,152.1406,152.4182,250611.0
2019-03-08 10:00:00,153.85,154.02,153.25,153.53,122219.0,152.4875,152.656,151.8929,152.1704,122219.0
2019-03-08 10:10:00,153.53,153.88,153.3,153.64,88623.0,152.1704,152.5173,151.9424,152.2794,88623.0
2019-03-08 10:20:00,153.66,153.86,153.5,153.78,56691.0,152.2992,152.4975,152.1406,152.4182,56691.0
2019-03-08 10:30:00,153.75,153.98,153.5,153.57,56106.0,152.3884,152.6164,152.1406,152.21,56106.0
2019-03-08 10:40:00,153.57,154.67,153.46,154.25,126749.0,152.21,153.3003,152.101,152.884,126749.0
2019-03-08 10:50:00,154.26,154.5,154.14,154.37,49175.0,152.8939,153.1318,152.775,153.0029,49175.0
2019-03-08 11:00:00,154.3,154.71,154.28,154.35,46464.0,152.9336,153.3399,152.9137,152.9831,46464.0
2019-03-08 11:10:00,154.44,155.17,154.22,154.92,101891.0,153.0723,153.7959,152.8543,153.5481,101891.0
2019-03-08 11:20:00,154.96,155.41,154.76,155.1,87883.0,153.5877,154.0337,153.3895,153.7265,87883.0
2019-03-08 11:30:00,155.09,155.3,154.58,154.62,103646.0,153.7166,153.9247,153.2111,153.2507,103646.0
2019-03-08 11:40:00,154.65,155.05,154.44,154.76,37722.0,153.2805,153.6769,153.0723,153.3895,37722.0
2019-03-08 11:50:00,154.73,154.93,154.57,154.58,33901.0,153.3598,153.558,153.2012,153.2111,33901.0
2019-03-08 12:00:00,154.6,154.73,154.14,154.3,68662.0,153.2309,153.3598,152.775,152.9336,68662.0
2019-03-08 12:10:00,154.26,154.32,153.95,153.95,43504.0,152.8939,152.9534,152.5867,152.5867,43504.0
2019-03-08 12:20:00,153.91,154.05,153.64,154.04,43373.0,152.547,152.6858,152.2794,152.6759,43373.0
2019-03-08 12:30:00,154.04,154.2,153.97,154.05,30866.0,152.6759,152.8344,152.6065,152.6858,30866.0
2019-03-08 12:40:00,154.01,154.11,153.84,153.9,30986.0,152.6461,152.7452,152.4776,152.5371,30986.0
2019-03-08 12:50:00,153.92,153.93,153.68,153.76,32956.0,152.5569,152.5668,152.319,152.3983,32956.0
2019-03-08 13:00:00,153.8,153.89,153.53,153.64,25474.0,152.438,152.5272,152.1704,152.2794,25474.0
2019-03-08 13:10:00,153.65,154.11,153.65,154.02,36615.0,152.2893,152.7452,152.2893,152.656,36615.0
2019-03-08 13:20:00,154.0,154.15,153.75,154.03,31646.0,152.6362,152.7849,152.3884,152.666,31646.0
2019-03-08 13:30:00,154.06,154.12,153.8,154.07,21909.0,152.6957,152.7552,152.438,152.7056,21909.0
2019-03-08 13:40:00,154.08,154.48,154.08,154.43,40592.0,152.7155,153.112,152.7155,153.0624,40592.0
2019-03-08 13:50:00,154.47,154.48,153.94,154.02,46250.0,153.1021,153.112,152.5767,152.656,46250.0
2019-03-08 14:00:00,154.0,154.07,153.89,154.07,40064.0,152.6362,152.7056,152.5272,152.7056,40064.0
2019-03-08 14:10:00,154.06,154.21,153.79,154.11,47468.0,152.6957,152.8444,152.4281,152.7452,47468.0
2019-03-08 14:20:00,154.12,154.3,154.08,154.13,48529.0,152.7552,152.9336,152.7155,152.7651,48529.0
2019-03-08 14:30:00,154.17,154.27,154.05,154.08,28384.0,152.8047,152.9038,152.6858,152.7155,28384.0
2019-03-08 14:40:00,154.14,154.64,154.11,154.47,50752.0,152.775,153.2705,152.7452,153.1021,50752.0
2019-03-08 14:50:00,154.49,154.85,154.45,154.57,80084.0,153.1219,153.4787,153.0822,153.2012,80084.0
2019-03-08 15:00:00,154.58,154.9,154.51,154.76,46084.0,153.2111,153.5282,153.1417,153.3895,46084.0
2019-03-08 15:10:00,154.74,154.74,154.38,154.46,36604.0,153.3697,153.3697,153.0129,153.0921,36604.0
2019-03-08 15:20:00,154.48,154.5,154.17,154.22,67089.0,153.112,153.1318,152.8047,152.8543,67089.0
2019-03-08 15:30:00,154.19,154.68,154.14,154.51,58456.0,152.8245,153.3102,152.775,153.1417,58456.0
2019-03-08 15:40:00,154.51,154.95,154.48,154.77,92215.0,153.1417,153.5778,153.112,153.3994,92215.0
2019-03-08 15:50:00,154.79,155.25,154.74,155.09,238962.0,153.4192,153.8751,153.3697,153.7166,238962.0
2019-03-11 09:30:00,155.89,156.66,153.43,156.54,493675.0,154.5095,155.2727,152.0713,155.1537,493675.0
2019-03-11 09:40:00,156.56,157.58,156.41,156.9,440953.0,155.1735,156.1845,155.0249,155.5105,440953.0
2019-03-11 09:50:00,156.89,157.5,156.73,157.16,105654.0,155.5006,156.1052,155.342,155.7682,105654.0
2019-03-11 10:00:00,157.11,157.35,156.66,156.67,142371.0,155.7187,155.9565,155.2727,155.2826,142371.0
2019-03-11 10:10:00,156.71,157.33,156.61,156.93,125954.0,155.3222,155.9367,155.2231,155.5403,125954.0
2019-03-11 10:20:00,157.0,157.1,156.86,156.9,122651.0,155.6096,155.7088,155.4709,155.5105,122651.0
2019-03-11 10:30:00,156.93,157.1,156.7,156.8,63582.0,155.5403,155.7088,155.3123,155.4114,63582.0
2019-03-11 10:40:00,156.8,156.9,156.62,156.82,117932.0,155.4114,155.5105,155.233,155.4312,117932.0
2019-03-11 10:50:00,156.83,157.1,156.8,157.06,120441.0,155.4412,155.7088,155.4114,155.6691,120441.0
2019-03-11 11:00:00,157.11,157.65,156.98,157.5,266169.0,155.7187,156.2539,155.5898,156.1052,266169.0
2019-03-11 11:10:00,157.48,157.61,157.34,157.47,119261.0,156.0854,156.2142,155.9466,156.0755,119261.0
2019-03-11 11:20:00,157.45,157.45,157.16,157.26,61170.0,156.0557,156.0557,155.7682,155.8673,61170.0
2019-03-11 11:30:00,157.21,157.76,157.03,157.49,106841.0,155.8178,156.3629,155.6394,156.0953,106841.0
2019-03-11 11:40:00,157.52,157.53,157.21,157.33,72256.0,156.125,156.135,155.8178,155.9367,72256.0
2019-03-11 11:50:00,157.33,157.36,157.03,157.3,119172.0,155.9367,155.9665,155.6394,155.907,119172.0
2019-03-11 12:00:00,157.28,157.53,157.16,157.31,96739.0,155.8872,156.135,155.7682,155.9169,96739.0
2019-03-11 12:10:00,157.32,157.38,157.12,157.13,67932.0,155.9268,155.9863,155.7286,155.7385,67932.0
2019-03-11 12:20:00,157.12,157.26,157.04,157.17,74249.0,155.7286,155.8673,155.6493,155.7781,74249.0
2019-03-11 12:30:00,157.15,157.2,157.0,157.01,84666.0,155.7583,155.8079,155.6096,155.6196,84666.0
2019-03-11 12:40:00,157.02,157.18,156.82,156.94,116930.0,155.6295,155.7881,155.4312,155.5502,116930.0
2019-03-11 12:50:00,156.96,156.98,156.7,156.8,61199.0,155.57,155.5898,155.3123,155.4114,61199.0
2019-03-11 13:00:00,156.83,156.98,156.46,156.96,72668.0,155.4412,155.5898,155.0744,155.57,72668.0
2019-03-11 13:10:00,156.95,157.04,156.82,156.98,115076.0,155.5601,155.6493,155.4312,155.5898,115076.0
2019-03-11 13:20:00,156.99,157.0,156.81,156.98,56460.0,155.5997,155.6096,155.4213,155.5898,56460.0
2019-03-11 13:30:00,156.97,157.25,156.95,157.14,119770.0,155.5799,155.8574,155.5601,155.7484,119770.0
2019-03-11 13:40:00,157.15,157.31,157.05,157.09,77186.0,155.7583,155.9169,155.6592,155.6989,77186.0
2019-03-11 13:50:00,157.09,157.17,156.89,157.05,47072.0,155.6989,155.7781,155.5006,155.6592,47072.0
2019-03-11 14:00:00,157.05,157.06,156.67,156.74,51962.0,155.6592,155.6691,155.2826,155.352,51962.0
2019-03-11 14:10:00,156.76,156.8,156.6,156.74,41089.0,155.3718,155.4114,155.2132,155.352,41089.0
2019-03-11 14:20:00,156.74,156.97,156.7,156.75,43209.0,155.352,155.5799,155.3123,155.3619,43209.0
2019-03-11 14:30:00,156.73,157.01,156.69,156.96,82251.0,155.342,155.6196,155.3024,155.57,82251.0
2019-03-11 14:40:00,156.96,157.13,156.94,157.04,51317.0,155.57,155.7385,155.5502,155.6493,51317.0
2019-03-11 14:50:00,157.09,157.1,156.95,157.02,43568.0,155.6989,155.7088,155.5601,155.6295,43568.0
2019-03-11 15:00:00,157.0,157.08,156.89,157.02,44347.0,155.6096,155.6889,155.5006,155.6295,44347.0
2019-03-11 15:10:00,157.04,157.33,157.02,157.33,59457.0,155.6493,155.9367,155.6295,155.9367,59457.0
2019-03-11 15:20:00,157.34,157.45,157.27,157.31,69541.0,155.9466,156.0557,155.8773,155.9169,69541.0
2019-03-11 15:30:00,157.33,157.6,157.27,157.48,121187.0,155.9367,156.2043,155.8773,156.0854,121187.0
2019-03-11 15:40:00,157.48,157.59,157.36,157.55,121862.0,156.0854,156.1944,155.9665,156.1548,121862.0
2019-03-11 15:50:00,157.55,157.77,157.48,157.61,309656.0,156.1548,156.3728,156.0854,156.2142,309656.0
2019-03-12 09:30:00,158.0,158.31,157.16,158.12,206392.0,156.6008,156.908,155.7682,156.7197,206392.0
2019-03-12 09:40:00,158.12,158.5,157.27,157.58,115026.0,156.7197,157.0964,155.8773,156.1845,115026.0
2019-03-12 09:50:00,157.6,158.32,157.56,158.21,74654.0,156.2043,156.918,156.1647,156.8089,74654.0
2019-03-12 10:00:00,158.21,158.28,157.52,157.9,103926.0,156.8089,156.8783,156.125,156.5017,103926.0
2019-03-12 10:10:00,157.91,157.92,157.59,157.78,109227.0,156.5116,156.5215,156.1944,156.3827,109227.0
2019-03-12 10:20:00,157.78,157.89,157.35,157.58,80679.0,156.3827,156.4918,155.9565,156.1845,80679.0
2019-03-12 10:30:00,157.59,158.24,157.59,158.22,105498.0,156.1944,156.8387,156.1944,156.8188,105498.0
2019-03-12 10:40:00,158.19,158.5,158.16,158.48,84571.0,156.7891,157.0964,156.7594,157.0765,84571.0
2019-03-12 10:50:00,158.5,158.86,158.48,158.55,76626.0,157.0964,157.4532,157.0765,157.1459,76626.0
2019-03-12 11:00:00,158.57,158.57,157.88,158.22,111102.0,157.1657,157.1657,156.4819,156.8188,111102.0
2019-03-12 11:10:00,158.24,158.3,157.8,157.92,59152.0,156.8387,156.8981,156.4026,156.5215,59152.0
2019-03-12 11:20:00,157.89,157.92,157.46,157.58,58025.0,156.4918,156.5215,156.0656,156.1845,58025.0
2019-03-12 11:30:00,157.56,157.83,157.48,157.83,70060.0,156.1647,156.4323,156.0854,156.4323,70060.0
2019-03-12 11:40:00,157.8,158.13,157.74,158.13,65402.0,156.4026,156.7296,156.3431,156.7296,65402.0
2019-03-12 11:50:00,158.11,158.46,158.1,158.33,41104.0,156.7098,157.0567,156.6999,156.9279,41104.0
2019-03-12 12:00:00,158.35,158.38,157.98,158.13,54050.0,156.9477,156.9774,156.581,156.7296,54050.0
2019-03-12 12:10:00,158.17,158.35,158.16,158.32,58282.0,156.7693,156.9477,156.7594,156.918,58282.0
2019-03-12 12:20:00,158.32,158.61,158.27,158.57,54457.0,156.918,157.2054,156.8684,157.1657,54457.0
2019-03-12 12:30:00,158.56,158.7,158.49,158.55,46311.0,157.1558,157.2946,157.0865,157.1459,46311.0
2019-03-12 12:40:00,158.57,158.8,158.55,158.69,39036.0,157.1657,157.3937,157.1459,157.2847,39036.0
2019-03-12 12:50:00,158.68,158.99,158.62,158.99,81154.0,157.2748,157.582,157.2153,157.582,81154.0
2019-03-12 13:00:00,158.99,159.0,158.8,158.95,45383.0,157.582,157.5919,157.3937,157.5424,45383.0
2019-03-12 13:10:00,158.95,158.95,158.73,158.92,44846.0,157.5424,157.5424,157.3243,157.5126,44846.0
2019-03-12 13:20:00,158.94,159.03,158.88,158.97,64686.0,157.5325,157.6217,157.473,157.5622,64686.0
2019-03-12 13:30:00,158.96,159.0,158.78,158.88,60195.0,157.5523,157.5919,157.3739,157.473,60195.0
2019-03-12 13:40:00,158.88,159.0,158.86,158.98,49882.0,157.473,157.5919,157.4532,157.5721,49882.0
2019-03-12 13:50:00,158.98,159.07,158.88,159.01,113922.0,157.5721,157.6613,157.473,157.6018,113922.0
2019-03-12 14:00:00,159.02,159.16,158.99,159.16,55951.0,157.6118,157.7505,157.582,157.7505,55951.0
2019-03-12 14:10:00,159.16,159.37,159.12,159.27,89830.0,157.7505,157.9587,157.7109,157.8595,89830.0
2019-03-12 14:20:00,159.27,159.3,159.03,159.03,68135.0,157.8595,157.8893,157.6217,157.6217,68135.0
2019-03-12 14:30:00,159.06,159.14,158.97,159.05,35467.0,157.6514,157.7307,157.5622,157.6415,35467.0
2019-03-12 14:40:00,159.04,159.07,158.87,158.9,36713.0,157.6316,157.6613,157.4631,157.4928,36713.0
2019-03-12 14:50:00,158.9,158.99,158.71,158.94,42053.0,157.4928,157.582,157.3045,157.5325,42053.0
2019-03-12 15:00:00,158.92,158.96,158.77,158.9,44162.0,157.5126,157.5523,157.364,157.4928,44162.0
2019-03-12 15:10:00,158.88,158.89,158.36,158.45,44910.0,157.473,157.4829,156.9576,157.0468,44910.0
2019-03-12 15:20:00,158.45,158.57,158.26,158.42,68756.0,157.0468,157.1657,156.8585,157.0171,68756.0
2019-03-12 15:30:00,158.41,158.41,158.2,158.33,79410.0,157.0072,157.0072,156.799,156.9279,79410.0
2019-03-12 15:40:00,158.34,158.64,158.24,158.53,90054.0,156.9378,157.2351,156.8387,157.1261,90054.0
2019-03-12 15:50:00,158.54,158.58,158.11,158.3,255192.0,157.136,157.1757,156.7098,156.8981,255192.0
2019-03-13 09:30:00,158.85,159.51,158.61,159.17,148034.0,157.4433,158.0974,157.2054,157.7604,148034.0
2019-03-13 09:40:00,159.19,160.15,158.91,159.98,292821.0,157.7803,158.7318,157.5027,158.5633,292821.0
2019-03-13 09:50:00,159.99,160.67,159.89,160.54,221532.0,158.5732,159.2471,158.4741,159.1183,221532.0
2019-03-13 10:00:00,160.6,160.7,159.72,159.97,155980.0,159.1778,159.2769,158.3056,158.5533,155980.0
2019-03-13 10:10:00,159.94,160.43,159.81,160.35,112745.0,158.5236,159.0093,158.3948,158.93,112745.0
2019-03-13 10:20:00,160.33,160.35,159.75,159.93,76991.0,158.9102,158.93,158.3353,158.5137,76991.0
2019-03-13 10:30:00,159.95,160.45,159.86,160.35,94642.0,158.5335,159.0291,158.4443,158.93,94642.0
2019-03-13 10:40:00,160.33,160.69,160.14,160.62,127932.0,158.9102,159.267,158.7218,159.1976,127932.0
2019-03-13 10:50:00,160.62,160.94,160.49,160.81,141752.0,159.1976,159.5148,159.0687,159.3859,141752.0
2019-03-13 11:00:00,160.82,161.23,160.81,161.22,148051.0,159.3958,159.8022,159.3859,159.7923,148051.0
2019-03-13 11:10:00,161.22,161.35,161.07,161.29,136146.0,159.7923,159.9211,159.6436,159.8617,136146.0
2019-03-13 11:20:00,161.25,161.49,161.21,161.48,64623.0,159.822,160.0599,159.7824,160.05,64623.0
2019-03-13 11:30:00,161.49,161.81,161.48,161.66,145969.0,160.0599,160.3771,160.05,160.2284,145969.0
2019-03-13 11:40:00,161.63,161.74,161.51,161.7,95573.0,160.1986,160.3077,160.0797,160.268,95573.0
2019-03-13 11:50:00,161.7,161.71,161.45,161.56,117244.0,160.268,160.2779,160.0202,160.1293,117244.0
2019-03-13 12:00:00,161.57,161.96,161.45,161.95,146224.0,160.1392,160.5257,160.0202,160.5158,146224.0
2019-03-13 12:10:00,161.93,162.0,161.8,161.95,201377.0,160.496,160.5654,160.3671,160.5158,201377.0
2019-03-13 12:20:00,161.95,161.99,161.51,161.67,143842.0,160.5158,160.5555,160.0797,160.2383,143842.0
2019-03-13 12:30:00,161.64,161.64,161.27,161.41,69646.0,160.2086,160.2086,159.8418,159.9806,69646.0
2019-03-13 12:40:00,161.44,161.5,161.31,161.36,52045.0,160.0103,160.0698,159.8815,159.931,52045.0
2019-03-13 12:50:00,161.36,161.39,160.86,160.88,97003.0,159.931,159.9608,159.4355,159.4553,97003.0
2019-03-13 13:00:00,160.89,161.0,160.79,160.89,38601.0,159.4652,159.5742,159.3661,159.4652,38601.0
2019-03-13 13:10:00,160.94,161.17,160.92,160.98,46349.0,159.5148,159.7427,159.4949,159.5544,46349.0
2019-03-13 13:20:00,160.97,161.01,160.79,160.89,56600.0,159.5445,159.5841,159.3661,159.4652,56600.0
2019-03-13 13:30:00,160.92,160.99,160.83,160.9,34352.0,159.4949,159.5643,159.4057,159.4751,34352.0
2019-03-13 13:40:00,160.89,160.95,160.74,160.9,66381.0,159.4652,159.5247,159.3165,159.4751,66381.0
2019-03-13 13:50:00,160.91,160.96,160.8,160.94,23529.0,159.485,159.5346,159.376,159.5148,23529.0
2019-03-13 14:00:00,160.95,161.06,160.78,160.79,89790.0,159.5247,159.6337,159.3562,159.3661,89790.0
2019-03-13 14:10:00,160.79,160.81,160.44,160.61,47237.0,159.3661,159.3859,159.0192,159.1877,47237.0
2019-03-13 14:20:00,160.62,160.69,160.47,160.53,31362.0,159.1976,159.267,159.0489,159.1084,31362.0
2019-03-13 14:30:00,160.5,160.5,160.26,160.29,43138.0,159.0787,159.0787,158.8408,158.8705,43138.0
2019-03-13 14:40:00,160.28,160.39,159.6,159.77,91324.0,158.8606,158.9696,158.1866,158.3551,91324.0
2019-03-13 14:50:00,159.76,160.08,159.45,160.04,92792.0,158.3452,158.6624,158.038,158.6227,92792.0
2019-03-13 15:00:00,160.02,160.2,159.83,160.0,48885.0,158.6029,158.7813,158.4146,158.5831,48885.0
2019-03-13 15:10:00,159.99,160.19,159.89,159.99,58333.0,158.5732,158.7714,158.4741,158.5732,58333.0
2019-03-13 15:20:00,159.94,160.23,159.86,160.09,55277.0,158.5236,158.811,158.4443,158.6723,55277.0
2019-03-13 15:30:00,160.02,160.3,160.0,160.27,48851.0,158.6029,158.8804,158.5831,158.8507,48851.0
2019-03-13 15:40:00,160.26,160.27,159.77,159.77,85295.0,158.8408,158.8507,158.3551,158.3551,85295.0
2019-03-13 15:50:00,159.77,160.0,159.64,159.78,194611.0,158.3551,158.5831,158.2263,158.365,194611.0
2019-03-14 09:30:00,160.95,160.95,160.14,160.32,175626.0,159.5247,159.5247,158.7218,158.9002,175626.0
2019-03-14 09:40:00,160.19,160.64,159.94,160.62,151680.0,158.7714,159.2174,158.5236,159.1976,151680.0
2019-03-14 09:50:00,160.62,160.97,160.2,160.89,93385.0,159.1976,159.5445,158.7813,159.4652,93385.0
2019-03-14 10:00:00,160.89,160.93,159.92,159.94,64053.0,159.4652,159.5048,158.5038,158.5236,64053.0
2019-03-14 10:10:00,159.95,160.49,159.74,160.31,96781.0,158.5335,159.0687,158.3254,158.8903,96781.0
2019-03-14 10:20:00,160.36,160.6,160.25,160.51,28879.0,158.9399,159.1778,158.8309,159.0886,28879.0
2019-03-14 10:30:00,160.48,160.83,160.4,160.51,58610.0,159.0588,159.4057,158.9795,159.0886,58610.0
2019-03-14 10:40:00,160.51,160.59,160.21,160.33,59336.0,159.0886,159.1679,158.7912,158.9102,59336.0
2019-03-14 10:50:00,160.32,160.7,160.13,160.48,78396.0,158.9002,159.2769,158.7119,159.0588,78396.0
2019-03-14 11:00:00,160.45,160.56,160.31,160.47,62425.0,159.0291,159.1381,158.8903,159.0489,62425.0
2019-03-14 11:10:00,160.46,160.74,160.4,160.69,40369.0,159.039,159.3165,158.9795,159.267,40369.0
2019-03-14 11:20:00,160.64,160.7,160.38,160.46,43260.0,159.2174,159.2769,158.9597,159.039,43260.0
2019-03-14 11:30:00,160.49,160.66,160.4,160.62,41762.0,159.0687,159.2372,158.9795,159.1976,41762.0
2019-03-14 11:40:00,160.64,160.78,160.51,160.72,38118.0,159.2174,159.3562,159.0886,159.2967,38118.0
2019-03-14 11:50:00,160.71,161.07,160.61,160.99,65696.0,159.2868,159.6436,159.1877,159.5643,65696.0
2019-03-14 12:00:00,161.0,161.26,160.88,161.24,70349.0,159.5742,159.8319,159.4553,159.8121,70349.0
2019-03-14 12:10:00,161.25,161.38,161.15,161.29,55773.0,159.822,159.9509,159.7229,159.8617,55773.0
2019-03-14 12:20:00,161.27,161.3,161.0,161.0,50920.0,159.8418,159.8716,159.5742,159.5742,50920.0
2019-03-14 12:30:00,161.02,161.21,160.92,161.03,88552.0,159.594,159.7824,159.4949,159.604,88552.0
2019-03-14 12:40:00,161.04,161.59,161.03,161.49,54966.0,159.6139,160.159,159.604,160.0599,54966.0
2019-03-14 12:50:00,161.48,161.48,161.14,161.21,34261.0,160.05,160.05,159.713,159.7824,34261.0
2019-03-14 13:00:00,161.19,161.24,160.98,161.13,44375.0,159.7625,159.8121,159.5544,159.7031,44375.0
2019-03-14 13:10:00,161.14,161.31,161.09,161.31,40811.0,159.713,159.8815,159.6634,159.8815,40811.0
2019-03-14 13:20:00,161.3,161.31,161.11,161.16,35614.0,159.8716,159.8815,159.6833,159.7328,35614.0
2019-03-14 13:30:00,161.17,161.18,161.02,161.06,68325.0,159.7427,159.7526,159.594,159.6337,68325.0
2019-03-14 13:40:00,161.07,161.12,160.91,160.99,36006.0,159.6436,159.6932,159.485,159.5643,36006.0
2019-03-14 13:50:00,160.99,160.99,160.63,160.74,47904.0,159.5643,159.5643,159.2075,159.3165,47904.0
2019-03-14 14:00:00,160.71,160.89,160.57,160.81,41690.0,159.2868,159.4652,159.148,159.3859,41690.0
2019-03-14 14:10:00,160.79,160.82,160.61,160.76,37514.0,159.3661,159.3958,159.1877,159.3364,37514.0
2019-03-14 14:20:00,160.77,160.88,160.7,160.8,47679.0,159.3463,159.4553,159.2769,159.376,47679.0
2019-03-14 14:30:00,160.8,160.82,160.6,160.72,27243.0,159.376,159.3958,159.1778,159.2967,27243.0
2019-03-14 14:40:00,160.76,160.89,160.65,160.73,28178.0,159.3364,159.4652,159.2273,159.3066,28178.0
2019-03-14 14:50:00,160.71,160.75,160.52,160.72,34294.0,159.2868,159.3264,159.0985,159.2967,34294.0
2019-03-14 15:00:00,160.72,160.85,160.62,160.73,29309.0,159.2967,159.4256,159.1976,159.3066,29309.0
2019-03-14 15:10:00,160.76,160.84,160.62,160.82,30799.0,159.3364,159.4156,159.1976,159.3958,30799.0
2019-03-14 15:20:00,160.84,160.87,160.69,160.84,31535.0,159.4156,159.4454,159.267,159.4156,31535.0
2019-03-14 15:30:00,160.84,160.95,160.79,160.94,51183.0,159.4156,159.5247,159.3661,159.5148,51183.0
2019-03-14 15:40:00,160.96,160.98,160.75,160.85,72324.0,159.5346,159.5544,159.3264,159.4256,72324.0
2019-03-14 15:50:00,160.85,160.85,160.58,160.7,154862.0,159.4256,159.4256,159.1579,159.2769,154862.0
2019-03-15 09:30:00,160.64,160.98,159.8,160.31,791647.0,159.2174,159.5544,158.3849,158.8903,791647.0
2019-03-15 09:40:00,160.41,161.19,160.37,161.11,156265.0,158.9895,159.7625,158.9498,159.6833,156265.0
2019-03-15 09:50:00,161.11,161.14,159.95,160.0,181331.0,159.6833,159.713,158.5335,158.5831,181331.0
2019-03-15 10:00:00,160.09,160.09,159.39,159.44,111511.0,158.6723,158.6723,157.9785,158.028,111511.0
2019-03-15 10:10:00,159.41,159.89,159.19,159.85,137482.0,157.9983,158.4741,157.7803,158.4344,137482.0
2019-03-15 10:20:00,159.82,160.14,159.59,159.78,88843.0,158.4047,158.7218,158.1767,158.365,88843.0
2019-03-15 10:30:00,159.8,160.3,159.79,159.83,84923.0,158.3849,158.8804,158.3749,158.4146,84923.0
2019-03-15 10:40:00,159.8,160.2,159.68,159.86,77953.0,158.3849,158.7813,158.2659,158.4443,77953.0
2019-03-15 10:50:00,159.87,160.53,159.71,160.44,147548.0,158.4542,159.1084,158.2956,159.0192,147548.0
2019-03-15 11:00:00,160.46,161.03,160.29,161.03,159661.0,159.039,159.604,158.8705,159.604,159661.0
2019-03-15 11:10:00,161.03,161.58,160.98,161.43,118018.0,159.604,160.1491,159.5544,160.0004,118018.0
2019-03-15 11:20:00,161.44,161.58,161.34,161.47,92448.0,160.0103,160.1491,159.9112,160.0401,92448.0
2019-03-15 11:30:00,161.49,161.58,161.38,161.44,77251.0,160.0599,160.1491,159.9509,160.0103,77251.0
2019-03-15 11:40:00,161.42,161.57,161.16,161.53,68958.0,159.9905,160.1392,159.7328,160.0995,68958.0
2019-03-15 11:50:00,161.53,161.63,161.26,161.42,46870.0,160.0995,160.1986,159.8319,159.9905,46870.0
2019-03-15 12:00:00,161.36,161.85,161.32,161.85,91768.0,159.931,160.4167,159.8914,160.4167,91768.0
2019-03-15 12:10:00,161.88,161.89,161.65,161.71,48153.0,160.4464,160.4563,160.2185,160.2779,48153.0
2019-03-15 12:20:00,161.73,161.79,161.54,161.72,81687.0,160.2978,160.3572,160.1094,160.2878,81687.0
2019-03-15 12:30:00,161.73,161.98,161.66,161.86,53246.0,160.2978,160.5455,160.2284,160.4266,53246.0
2019-03-15 12:40:00,161.86,162.18,161.73,161.84,175679.0,160.4266,160.7438,160.2978,160.4068,175679.0
2019-03-15 12:50:00,161.85,162.01,161.41,161.52,59824.0,160.4167,160.5753,159.9806,160.0896,59824.0
2019-03-15 13:00:00,161.48,161.72,161.45,161.72,28328.0,160.05,160.2878,160.0202,160.2878,28328.0
2019-03-15 13:10:00,161.74,161.79,161.51,161.55,33629.0,160.3077,160.3572,160.0797,160.1194,33629.0
2019-03-15 13:20:00,161.54,161.61,161.36,161.49,42489.0,160.1094,160.1788,159.931,160.0599,42489.0
2019-03-15 13:30:00,161.48,161.6,161.38,161.51,54961.0,160.05,160.1689,159.9509,160.0797,54961.0
2019-03-15 13:40:00,161.5,161.68,161.39,161.67,42368.0,160.0698,160.2482,159.9608,160.2383,42368.0
2019-03-15 13:50:00,161.66,161.67,161.48,161.61,43229.0,160.2284,160.2383,160.05,160.1788,43229.0
2019-03-15 14:00:00,161.59,161.61,161.32,161.35,50606.0,160.159,160.1788,159.8914,159.9211,50606.0
2019-03-15 14:10:00,161.33,161.35,161.18,161.24,74680.0,159.9013,159.9211,159.7526,159.8121,74680.0
2019-03-15 14:20:00,161.23,161.49,161.21,161.4,37142.0,159.8022,160.0599,159.7824,159.9707,37142.0
2019-03-15 14:30:00,161.4,161.67,161.39,161.64,63248.0,159.9707,160.2383,159.9608,160.2086,63248.0
2019-03-15 14:40:00,161.64,161.65,161.41,161.44,45796.0,160.2086,160.2185,159.9806,160.0103,45796.0
2019-03-15 14:50:00,161.44,161.55,161.42,161.55,41453.0,160.0103,160.1194,159.9905,160.1194,41453.0
2019-03-15 15:00:00,161.55,161.55,161.35,161.48,94050.0,160.1194,160.1194,159.9211,160.05,94050.0
2019-03-15 15:10:00,161.48,161.57,161.36,161.47,52648.0,160.05,160.1392,159.931,160.0401,52648.0
2019-03-15 15:20:00,161.46,161.57,161.36,161.38,50089.0,160.0302,160.1392,159.931,159.9509,50089.0
2019-03-15 15:30:00,161.38,161.42,161.05,161.07,88083.0,159.9509,159.9905,159.6238,159.6436,88083.0
2019-03-15 15:40:00,161.07,161.44,161.07,161.4,132910.0,159.6436,160.0103,159.6436,159.9707,132910.0
2019-03-15 15:50:00,161.4,161.56,160.88,161.51,466679.0,159.9707,160.1293,159.4553,160.0797,466679.0
2019-03-18 09:30:00,161.4,162.9,161.07,161.84,233539.0,159.9707,161.4574,159.6436,160.4068,233539.0
2019-03-18 09:40:00,161.83,162.58,161.82,162.06,79948.0,160.3969,161.1402,160.387,160.6248,79948.0
2019-03-18 09:50:00,162.04,162.77,161.82,162.77,71127.0,160.605,161.3286,160.387,161.3286,71127.0
2019-03-18 10:00:00,162.79,162.91,162.57,162.73,82041.0,161.3484,161.4673,161.1303,161.2889,82041.0
2019-03-18 10:10:00,162.69,162.92,162.47,162.66,59112.0,161.2493,161.4772,161.0312,161.2195,59112.0
2019-03-18 10:20:00,162.65,162.75,162.53,162.7,48558.0,161.2096,161.3087,161.0907,161.2592,48558.0
2019-03-18 10:30:00,162.65,162.74,162.47,162.62,61753.0,161.2096,161.2988,161.0312,161.1799,61753.0
2019-03-18 10:40:00,162.64,163.05,162.57,162.94,113271.0,161.1997,161.6061,161.1303,161.497,113271.0
2019-03-18 10:50:00,162.96,163.33,162.9,162.9,61799.0,161.5169,161.8836,161.4574,161.4574,61799.0
2019-03-18 11:00:00,162.9,162.94,162.55,162.58,37142.0,161.4574,161.497,161.1105,161.1402,37142.0
2019-03-18 11:10:00,162.58,162.77,161.95,161.99,76320.0,161.1402,161.3286,160.5158,160.5555,76320.0
2019-03-18 11:20:00,161.98,162.09,161.38,161.71,89660.0,160.5455,160.6546,159.9509,160.2779,89660.0
2019-03-18 11:30:00,161.69,161.8,161.38,161.71,81230.0,160.2581,160.3671,159.9509,160.2779,81230.0
2019-03-18 11:40:00,161.72,162.16,161.7,162.06,43743.0,160.2878,160.724,160.268,160.6248,43743.0
2019-03-18 11:50:00,162.07,162.08,161.46,161.56,44453.0,160.6347,160.6447,160.0302,160.1293,44453.0
2019-03-18 12:00:00,161.6,161.77,161.3,161.39,54021.0,160.1689,160.3374,159.8716,159.9608,54021.0
2019-03-18 12:10:00,161.36,161.44,160.9,160.92,61522.0,159.931,160.0103,159.4751,159.4949,61522.0
2019-03-18 12:20:00,160.95,161.27,160.87,161.08,26182.0,159.5247,159.8418,159.4454,159.6535,26182.0
2019-03-18 12:30:00,161.05,161.24,160.94,161.18,18226.0,159.6238,159.8121,159.5148,159.7526,18226.0
2019-03-18 12:40:00,161.16,161.48,161.16,161.37,38237.0,159.7328,160.05,159.7328,159.9409,38237.0
2019-03-18 12:50:00,161.37,161.69,161.33,161.61,46625.0,159.9409,160.2581,159.9013,160.1788,46625.0
2019-03-18 13:00:00,161.6,161.86,161.6,161.71,44675.0,160.1689,160.4266,160.1689,160.2779,44675.0
2019-03-18 13:10:00,161.65,161.83,161.62,161.65,26828.0,160.2185,160.3969,160.1887,160.2185,26828.0
2019-03-18 13:20:00,161.64,161.87,161.62,161.64,26814.0,160.2086,160.4365,160.1887,160.2086,26814.0
2019-03-18 13:30:00,161.63,161.66,161.44,161.62,50392.0,160.1986,160.2284,160.0103,160.1887,50392.0
2019-03-18 13:40:00,161.63,161.88,161.62,161.77,36546.0,160.1986,160.4464,160.1887,160.3374,36546.0
2019-03-18 13:50:00,161.76,161.92,161.7,161.91,32295.0,160.3275,160.4861,160.268,160.4762,32295.0
2019-03-18 14:00:00,161.93,161.93,161.81,161.85,29602.0,160.496,160.496,160.3771,160.4167,29602.0
2019-03-18 14:10:00,161.86,162.13,161.81,162.09,36105.0,160.4266,160.6942,160.3771,160.6546,36105.0
2019-03-18 14:20:00,162.09,162.21,162.06,162.17,55791.0,160.6546,160.7735,160.6248,160.7339,55791.0
2019-03-18 14:30:00,162.18,162.34,162.09,162.27,31734.0,160.7438,160.9024,160.6546,160.833,31734.0
2019-03-18 14:40:00,162.3,162.38,162.21,162.34,48594.0,160.8627,160.942,160.7735,160.9024,48594.0
2019-03-18 14:50:00,162.35,162.37,162.14,162.2,64103.0,160.9123,160.9321,160.7041,160.7636,64103.0
2019-03-18 15:00:00,162.2,162.2,161.94,162.02,49017.0,160.7636,160.7636,160.5059,160.5852,49017.0
2019-03-18 15:10:00,162.01,162.07,161.91,161.97,51725.0,160.5753,160.6347,160.4762,160.5356,51725.0
2019-03-18 15:20:00,161.97,161.99,161.82,161.87,49209.0,160.5356,160.5555,160.387,160.4365,49209.0
2019-03-18 15:30:00,161.87,162.1,161.86,161.92,86338.0,160.4365,160.6645,160.4266,160.4861,86338.0
2019-03-18 15:40:00,161.92,162.2,161.88,162.11,93613.0,160.4861,160.7636,160.4464,160.6744,93613.0
2019-03-18 15:50:00,162.1,162.1,161.77,161.97,174951.0,160.6645,160.6645,160.3374,160.5356,174951.0
2019-03-19 09:30:00,162.52,162.85,161.98,162.03,129148.0,161.0808,161.4078,160.5455,160.5951,129148.0
2019-03-19 09:40:00,161.97,162.39,161.6,162.02,85381.0,160.5356,160.9519,160.1689,160.5852,85381.0
2019-03-19 09:50:00,162.02,162.48,161.93,162.25,59248.0,160.5852,161.0411,160.496,160.8132,59248.0
2019-03-19 10:00:00,162.26,162.9,162.26,162.88,58784.0,160.8231,161.4574,160.8231,161.4376,58784.0
2019-03-19 10:10:00,162.93,163.65,162.91,163.51,157491.0,161.4871,162.2008,161.4673,162.062,157491.0
2019-03-19 10:20:00,163.54,163.66,162.84,162.91,85884.0,162.0917,162.2107,161.3979,161.4673,85884.0
2019-03-19 10:30:00,162.9,163.27,162.88,163.09,56362.0,161.4574,161.8241,161.4376,161.6457,56362.0
2019-03-19 10:40:00,163.08,163.29,162.98,163.03,47331.0,161.6358,161.8439,161.5367,161.5862,47331.0
2019-03-19 10:50:00,163.08,163.3,162.85,163.15,66376.0,161.6358,161.8539,161.4078,161.7052,66376.0
2019-03-19 11:00:00,163.15,163.54,163.14,163.19,91548.0,161.7052,162.0917,161.6953,161.7448,91548.0
2019-03-19 11:10:00,163.12,163.3,162.97,163.25,52478.0,161.6755,161.8539,161.5268,161.8043,52478.0
2019-03-19 11:20:00,163.29,163.58,163.27,163.49,85547.0,161.8439,162.1314,161.8241,162.0422,85547.0
2019-03-19 11:30:00,163.5,163.5,163.23,163.44,52063.0,162.0521,162.0521,161.7845,161.9926,52063.0
2019-03-19 11:40:00,163.46,163.68,163.32,163.62,43579.0,162.0124,162.2305,161.8737,162.171,43579.0
2019-03-19 11:50:00,163.63,164.0,163.6,163.95,88849.0,162.1809,162.5477,162.1512,162.4981,88849.0
2019-03-19 12:00:00,163.98,164.3,163.95,163.99,137795.0,162.5278,162.845,162.4981,162.5377,137795.0
2019-03-19 12:10:00,163.98,164.12,163.91,164.09,66808.0,162.5278,162.6666,162.4585,162.6369,66808.0
2019-03-19 12:20:00,164.1,164.2,163.86,164.0,56964.0,162.6468,162.7459,162.4089,162.5477,56964.0
2019-03-19 12:30:00,164.0,164.18,163.95,164.03,56877.0,162.5477,162.7261,162.4981,162.5774,56877.0
2019-03-19 12:40:00,164.03,164.14,163.24,163.24,87870.0,162.5774,162.6864,161.7944,161.7944,87870.0
2019-03-19 12:50:00,163.23,163.92,163.23,163.92,61595.0,161.7845,162.4684,161.7845,162.4684,61595.0
2019-03-19 13:00:00,163.9,163.91,163.67,163.67,40869.0,162.4485,162.4585,162.2206,162.2206,40869.0
2019-03-19 13:10:00,163.66,163.93,163.61,163.88,33540.0,162.2107,162.4783,162.1611,162.4287,33540.0
2019-03-19 13:20:00,163.89,164.15,163.89,164.09,48695.0,162.4386,162.6963,162.4386,162.6369,48695.0
2019-03-19 13:30:00,164.1,164.35,164.08,164.09,68764.0,162.6468,162.8946,162.6269,162.6369,68764.0
2019-03-19 13:40:00,164.11,164.2,164.01,164.2,40635.0,162.6567,162.7459,162.5576,162.7459,40635.0
2019-03-19 13:50:00,164.21,164.37,164.2,164.33,54246.0,162.7558,162.9144,162.7459,162.8747,54246.0
2019-03-19 14:00:00,164.34,164.49,164.34,164.46,48033.0,162.8846,163.0333,162.8846,163.0036,48033.0
2019-03-19 14:10:00,164.46,164.51,164.13,164.51,67372.0,163.0036,163.0531,162.6765,163.0531,67372.0
2019-03-19 14:20:00,164.47,164.59,164.29,164.51,74706.0,163.0135,163.1324,162.8351,163.0531,74706.0
2019-03-19 14:30:00,164.53,164.53,164.39,164.44,72858.0,163.073,163.073,162.9342,162.9838,72858.0
2019-03-19 14:40:00,164.42,164.62,164.41,164.43,57470.0,162.9639,163.1622,162.954,162.9739,57470.0
2019-03-19 14:50:00,164.42,164.42,164.09,164.15,55163.0,162.9639,162.9639,162.6369,162.6963,55163.0
2019-03-19 15:00:00,164.18,164.24,163.99,164.15,60166.0,162.7261,162.7855,162.5377,162.6963,60166.0
2019-03-19 15:10:00,164.16,164.34,163.95,164.01,54579.0,162.7062,162.8846,162.4981,162.5576,54579.0
2019-03-19 15:20:00,163.99,163.99,163.63,163.8,81213.0,162.5377,162.5377,162.1809,162.3494,81213.0
2019-03-19 15:30:00,163.8,163.8,163.33,163.41,106097.0,162.3494,162.3494,161.8836,161.9629,106097.0
2019-03-19 15:40:00,163.37,163.85,163.18,163.84,91267.0,161.9232,162.399,161.7349,162.3891,91267.0
2019-03-19 15:50:00,163.88,164.04,163.65,163.96,303862.0,162.4287,162.5873,162.2008,162.508,303862.0
2019-03-20 09:30:00,163.84,163.98,163.03,163.42,166729.0,162.3891,162.5278,161.5862,161.9728,166729.0
2019-03-20 09:40:00,163.42,163.42,162.78,163.18,117583.0,161.9728,161.9728,161.3385,161.7349,117583.0
2019-03-20 09:50:00,163.16,163.33,162.94,162.99,85300.0,161.7151,161.8836,161.497,161.5466,85300.0
2019-03-20 10:00:00,163.0,163.66,162.97,163.5,56335.0,161.5565,162.2107,161.5268,162.0521,56335.0
2019-03-20 10:10:00,163.52,163.57,163.12,163.2,45953.0,162.0719,162.1215,161.6755,161.7547,45953.0
2019-03-20 10:20:00,163.23,163.74,163.22,163.54,39680.0,161.7845,162.29,161.7746,162.0917,39680.0
2019-03-20 10:30:00,163.52,163.59,163.28,163.34,28105.0,162.0719,162.1413,161.834,161.8935,28105.0
2019-03-20 10:40:00,163.35,163.4,163.13,163.26,45292.0,161.9034,161.953,161.6854,161.8142,45292.0
2019-03-20 10:50:00,163.25,163.25,162.62,162.7,94769.0,161.8043,161.8043,161.1799,161.2592,94769.0
2019-03-20 11:00:00,162.72,162.75,162.32,162.64,101929.0,161.279,161.3087,160.8825,161.1997,101929.0
2019-03-20 11:10:00,162.65,162.7,162.27,162.35,64172.0,161.2096,161.2592,160.833,160.9123,64172.0
2019-03-20 11:20:00,162.34,162.43,162.09,162.13,43517.0,160.9024,160.9916,160.6546,160.6942,43517.0
2019-03-20 11:30:00,162.13,162.24,161.87,161.96,89854.0,160.6942,160.8032,160.4365,160.5257,89854.0
2019-03-20 11:40:00,161.99,161.99,161.53,161.58,78238.0,160.5555,160.5555,160.0995,160.1491,78238.0
2019-03-20 11:50:00,161.58,161.84,161.51,161.61,52668.0,160.1491,160.4068,160.0797,160.1788,52668.0
2019-03-20 12:00:00,161.62,162.45,161.6,162.42,84329.0,160.1887,161.0114,160.1689,160.9817,84329.0
2019-03-20 12:10:00,162.4,162.4,162.17,162.23,45325.0,160.9618,160.9618,160.7339,160.7933,45325.0
2019-03-20 12:20:00,162.22,162.57,162.19,162.4,28423.0,160.7834,161.1303,160.7537,160.9618,28423.0
2019-03-20 12:30:00,162.43,162.44,161.71,161.89,74692.0,160.9916,161.0015,160.2779,160.4563,74692.0
2019-03-20 12:40:00,161.92,162.16,161.86,162.07,36896.0,160.4861,160.724,160.4266,160.6347,36896.0
2019-03-20 12:50:00,162.09,162.25,161.92,162.25,42930.0,160.6546,160.8132,160.4861,160.8132,42930.0
2019-03-20 13:00:00,162.22,162.3,162.15,162.27,21734.0,160.7834,160.8627,160.714,160.833,21734.0
2019-03-20 13:10:00,162.26,162.4,162.19,162.28,31172.0,160.8231,160.9618,160.7537,160.8429,31172.0
2019-03-20 13:20:00,162.31,162.32,162.14,162.27,20571.0,160.8726,160.8825,160.7041,160.833,20571.0
2019-03-20 13:30:00,162.28,162.46,162.26,162.41,29786.0,160.8429,161.0213,160.8231,160.9717,29786.0
2019-03-20 13:40:00,162.41,162.44,162.29,162.39,15099.0,160.9717,161.0015,160.8528,160.9519,15099.0
2019-03-20 13:50:00,162.38,162.5,162.28,162.47,29006.0,160.942,161.0609,160.8429,161.0312,29006.0
2019-03-20 14:00:00,162.52,163.88,162.52,163.4,165222.0,161.0808,162.4287,161.0808,161.953,165222.0
2019-03-20 14:10:00,163.48,163.99,163.44,163.48,96813.0,162.0323,162.5377,161.9926,162.0323,96813.0
2019-03-20 14:20:00,163.48,164.47,163.46,164.42,150572.0,162.0323,163.0135,162.0124,162.9639,150572.0
2019-03-20 14:30:00,164.37,164.9,164.26,164.84,142569.0,162.9144,163.4397,162.8054,163.3802,142569.0
2019-03-20 14:40:00,164.86,164.95,164.59,164.65,88506.0,163.4,163.4892,163.1324,163.1919,88506.0
2019-03-20 14:50:00,164.66,164.75,164.06,164.28,70089.0,163.2018,163.291,162.6071,162.8252,70089.0
2019-03-20 15:00:00,164.28,164.48,163.63,163.97,77025.0,162.8252,163.0234,162.1809,162.5179,77025.0
2019-03-20 15:10:00,164.02,164.08,163.75,163.91,44863.0,162.5675,162.6269,162.2999,162.4585,44863.0
2019-03-20 15:20:00,163.91,163.94,163.55,163.67,64294.0,162.4585,162.4882,162.1016,162.2206,64294.0
2019-03-20 15:30:00,163.62,163.63,163.03,163.45,80945.0,162.171,162.1809,161.5862,162.0025,80945.0
2019-03-20 15:40:00,163.44,163.98,163.39,163.74,102541.0,161.9926,162.5278,161.9431,162.29,102541.0
2019-03-20 15:50:00,163.74,163.74,163.14,163.47,236811.0,162.29,162.29,161.6953,162.0224,236811.0
2019-03-21 09:30:00,163.17,164.56,162.75,164.55,129059.0,161.725,163.1027,161.3087,163.0928,129059.0
2019-03-21 09:40:00,164.53,164.88,164.16,164.8,82067.0,163.073,163.4199,162.7062,163.3406,82067.0
2019-03-21 09:50:00,164.85,165.4,164.71,164.81,212278.0,163.3901,163.9353,163.2514,163.3505,212278.0
2019-03-21 10:00:00,164.85,165.13,164.52,164.71,49164.0,163.3901,163.6677,163.0631,163.2514,49164.0
2019-03-21 10:10:00,164.73,164.91,164.51,164.8,50942.0,163.2712,163.4496,163.0531,163.3406,50942.0
2019-03-21 10:20:00,164.66,165.05,164.5,164.94,54631.0,163.2018,163.5884,163.0432,163.4793,54631.0
2019-03-21 10:30:00,164.94,165.4,164.89,165.4,68693.0,163.4793,163.9353,163.4298,163.9353,68693.0
2019-03-21 10:40:00,165.4,165.43,164.81,164.89,64551.0,163.9353,163.965,163.3505,163.4298,64551.0
2019-03-21 10:50:00,164.87,165.39,164.87,165.31,81449.0,163.41,163.9253,163.41,163.8461,81449.0
2019-03-21 11:00:00,165.31,165.53,165.06,165.14,63947.0,163.8461,164.0641,163.5983,163.6776,63947.0
2019-03-21 11:10:00,165.15,165.3,165.02,165.03,45753.0,163.6875,163.8361,163.5586,163.5685,45753.0
2019-03-21 11:20:00,165.02,165.27,164.83,164.83,41369.0,163.5586,163.8064,163.3703,163.3703,41369.0
2019-03-21 11:30:00,164.83,164.92,164.65,164.82,44114.0,163.3703,163.4595,163.1919,163.3604,44114.0
2019-03-21 11:40:00,164.79,165.23,164.78,165.05,48017.0,163.3307,163.7668,163.3208,163.5884,48017.0
2019-03-21 11:50:00,165.05,165.42,165.02,165.41,31804.0,163.5884,163.9551,163.5586,163.9452,31804.0
2019-03-21 12:00:00,165.36,165.44,165.22,165.32,54365.0,163.8956,163.9749,163.7569,163.856,54365.0
2019-03-21 12:10:00,165.32,165.5,165.18,165.23,40955.0,163.856,164.0344,163.7172,163.7668,40955.0
2019-03-21 12:20:00,165.21,165.5,164.98,165.05,89971.0,163.7469,164.0344,163.519,163.5884,89971.0
2019-03-21 12:30:00,165.08,165.28,164.93,165.19,61500.0,163.6181,163.8163,163.4694,163.7271,61500.0
2019-03-21 12:40:00,165.19,165.33,165.04,165.2,57780.0,163.7271,163.8659,163.5784,163.737,57780.0
2019-03-21 12:50:00,165.2,165.36,165.04,165.24,52103.0,163.737,163.8956,163.5784,163.7767,52103.0
2019-03-21 13:00:00,165.24,165.6,165.21,165.54,59850.0,163.7767,164.1335,163.7469,164.074,59850.0
2019-03-21 13:10:00,165.53,165.75,165.51,165.57,56060.0,164.0641,164.2822,164.0443,164.1038,56060.0
2019-03-21 13:20:00,165.6,165.84,165.52,165.81,49975.0,164.1335,164.3714,164.0542,164.3416,49975.0
2019-03-21 13:30:00,165.78,165.96,165.6,165.64,72013.0,164.3119,164.4903,164.1335,164.1731,72013.0
2019-03-21 13:40:00,165.67,165.83,165.63,165.82,26178.0,164.2029,164.3615,164.1632,164.3515,26178.0
2019-03-21 13:50:00,165.84,165.89,165.67,165.75,28233.0,164.3714,164.4209,164.2029,164.2822,28233.0
2019-03-21 14:00:00,165.75,166.0,165.75,166.0,87288.0,164.2822,164.5299,164.2822,164.5299,87288.0
2019-03-21 14:10:00,166.0,166.35,165.91,166.35,195584.0,164.5299,164.8768,164.4407,164.8768,195584.0
2019-03-21 14:20:00,166.35,166.63,166.2,166.25,77210.0,164.8768,165.1544,164.7282,164.7777,77210.0
2019-03-21 14:30:00,166.28,166.51,166.26,166.47,28111.0,164.8075,165.0354,164.7876,164.9958,28111.0
2019-03-21 14:40:00,166.45,166.71,166.42,166.65,88757.0,164.976,165.2337,164.9462,165.1742,88757.0
2019-03-21 14:50:00,166.66,166.74,166.53,166.6,82598.0,165.1841,165.2634,165.0553,165.1246,82598.0
2019-03-21 15:00:00,166.61,166.91,166.48,166.74,139051.0,165.1345,165.4319,165.0057,165.2634,139051.0
2019-03-21 15:10:00,166.73,166.74,166.32,166.56,151493.0,165.2535,165.2634,164.8471,165.085,151493.0
2019-03-21 15:20:00,166.58,166.8,166.54,166.59,68557.0,165.1048,165.3229,165.0652,165.1147,68557.0
2019-03-21 15:30:00,166.62,166.8,166.57,166.68,97898.0,165.1445,165.3229,165.0949,165.2039,97898.0
2019-03-21 15:40:00,166.68,166.8,166.43,166.43,117830.0,165.2039,165.3229,164.9561,164.9561,117830.0
2019-03-21 15:50:00,166.42,166.99,166.32,166.91,404562.0,164.9462,165.5112,164.8471,165.4319,404562.0
2019-03-22 09:30:00,165.96,166.49,165.58,166.25,192022.0,164.4903,165.0156,164.1137,164.7777,192022.0
2019-03-22 09:40:00,166.29,166.29,164.2,164.4,144179.0,164.8174,164.8174,162.7459,162.9441,144179.0
2019-03-22 09:50:00,164.4,164.98,163.64,164.1,103252.0,162.9441,163.519,162.1908,162.6468,103252.0
2019-03-22 10:00:00,164.17,164.75,164.03,164.61,125806.0,162.7162,163.291,162.5774,163.1523,125806.0
2019-03-22 10:10:00,164.57,165.63,164.34,165.6,145862.0,163.1126,164.1632,162.8846,164.1335,145862.0
2019-03-22 10:20:00,165.66,165.71,164.81,165.07,75797.0,164.193,164.2425,163.3505,163.6082,75797.0
2019-03-22 10:30:00,165.13,165.28,164.81,164.96,54734.0,163.6677,163.8163,163.3505,163.4992,54734.0
2019-03-22 10:40:00,164.98,164.98,164.27,164.33,95577.0,163.519,163.519,162.8153,162.8747,95577.0
2019-03-22 10:50:00,164.31,164.74,164.19,164.31,62949.0,162.8549,163.2811,162.736,162.8549,62949.0
2019-03-22 11:00:00,164.29,164.3,163.71,163.76,140407.0,162.8351,162.845,162.2602,162.3098,140407.0
2019-03-22 11:10:00,163.78,163.82,163.22,163.38,112691.0,162.3296,162.3693,161.7746,161.9331,112691.0
2019-03-22 11:20:00,163.33,163.54,162.9,163.07,197581.0,161.8836,162.0917,161.4574,161.6259,197581.0
2019-03-22 11:30:00,163.03,163.34,162.51,162.61,113344.0,161.5862,161.8935,161.0709,161.17,113344.0
2019-03-22 11:40:00,162.59,162.81,161.73,162.42,153142.0,161.1501,161.3682,160.2978,160.9817,153142.0
2019-03-22 11:50:00,162.38,162.47,161.36,161.39,122024.0,160.942,161.0312,159.931,159.9608,122024.0
2019-03-22 12:00:00,161.41,162.35,161.41,162.05,129895.0,159.9806,160.9123,159.9806,160.6149,129895.0
2019-03-22 12:10:00,162.07,162.24,161.81,162.12,67749.0,160.6347,160.8032,160.3771,160.6843,67749.0
2019-03-22 12:20:00,162.1,162.58,162.09,162.3,65893.0,160.6645,161.1402,160.6546,160.8627,65893.0
2019-03-22 12:30:00,162.25,162.5,162.1,162.14,49098.0,160.8132,161.0609,160.6645,160.7041,49098.0
2019-03-22 12:40:00,162.13,162.2,161.78,161.97,57101.0,160.6942,160.7636,160.3473,160.5356,57101.0
2019-03-22 12:50:00,161.96,162.47,161.93,162.39,41525.0,160.5257,161.0312,160.496,160.9519,41525.0
2019-03-22 13:00:00,162.4,162.72,162.33,162.71,45992.0,160.9618,161.279,160.8924,161.2691,45992.0
2019-03-22 13:10:00,162.69,162.71,162.38,162.42,46378.0,161.2493,161.2691,160.942,160.9817,46378.0
2019-03-22 13:20:00,162.42,162.5,161.93,162.13,44327.0,160.9817,161.0609,160.496,160.6942,44327.0
2019-03-22 13:30:00,162.13,162.49,162.06,162.17,37704.0,160.6942,161.051,160.6248,160.7339,37704.0
2019-03-22 13:40:00,162.23,162.39,162.09,162.09,21926.0,160.7933,160.9519,160.6546,160.6546,21926.0
2019-03-22 13:50:00,162.08,162.12,161.64,161.7,44543.0,160.6447,160.6843,160.2086,160.268,44543.0
2019-03-22 14:00:00,161.68,162.07,161.67,162.0,43659.0,160.2482,160.6347,160.2383,160.5654,43659.0
2019-03-22 14:10:00,161.99,162.44,161.98,162.26,29169.0,160.5555,161.0015,160.5455,160.8231,29169.0
2019-03-22 14:20:00,162.32,162.5,162.26,162.36,34833.0,160.8825,161.0609,160.8231,160.9222,34833.0
2019-03-22 14:30:00,162.36,162.44,161.88,162.29,61671.0,160.9222,161.0015,160.4464,160.8528,61671.0
2019-03-22 14:40:00,162.3,162.79,162.25,162.66,51222.0,160.8627,161.3484,160.8132,161.2195,51222.0
2019-03-22 14:50:00,162.66,162.91,162.64,162.65,59673.0,161.2195,161.4673,161.1997,161.2096,59673.0
2019-03-22 15:00:00,162.71,162.91,162.51,162.65,61990.0,161.2691,161.4673,161.0709,161.2096,61990.0
2019-03-22 15:10:00,162.66,162.71,162.2,162.32,55812.0,161.2195,161.2691,160.7636,160.8825,55812.0
2019-03-22 15:20:00,162.29,162.43,161.94,161.94,87500.0,160.8528,160.9916,160.5059,160.5059,87500.0
2019-03-22 15:30:00,161.92,161.96,161.53,161.71,101615.0,160.4861,160.5257,160.0995,160.2779,101615.0
2019-03-22 15:40:00,161.72,161.9,161.5,161.9,146285.0,160.2878,160.4663,160.0698,160.4663,146285.0
2019-03-22 15:50:00,161.87,161.87,161.35,161.52,379721.0,160.4365,160.4365,159.9211,160.0896,379721.0
2019-03-25 09:30:00,160.23,161.6,159.22,161.57,246384.0,158.811,160.1689,157.81,160.1392,246384.0
2019-03-25 09:40:00,161.52,161.53,159.48,159.48,87391.0,160.0896,160.0995,158.0677,158.0677,87391.0
2019-03-25 09:50:00,159.55,159.97,159.28,159.8,136350.0,158.1371,158.5533,157.8695,158.3849,136350.0
2019-03-25 10:00:00,159.76,160.58,159.72,160.2,120091.0,158.3452,159.1579,158.3056,158.7813,120091.0
2019-03-25 10:10:00,160.18,160.47,159.39,159.95,76810.0,158.7615,159.0489,157.9785,158.5335,76810.0
2019-03-25 10:20:00,159.88,160.11,159.57,160.06,51500.0,158.4641,158.6921,158.1569,158.6426,51500.0
2019-03-25 10:30:00,160.05,160.49,159.91,160.07,40748.0,158.6326,159.0687,158.4939,158.6525,40748.0
2019-03-25 10:40:00,159.99,160.99,159.89,160.86,50783.0,158.5732,159.5643,158.4741,159.4355,50783.0
2019-03-25 10:50:00,160.96,161.5,160.96,161.08,71497.0,159.5346,160.0698,159.5346,159.6535,71497.0
2019-03-25 11:00:00,161.04,161.28,160.84,160.9,41567.0,159.6139,159.8517,159.4156,159.4751,41567.0
2019-03-25 11:10:00,160.93,161.08,160.69,161.0,26401.0,159.5048,159.6535,159.267,159.5742,26401.0
2019-03-25 11:20:00,160.97,161.5,160.88,161.38,82939.0,159.5445,160.0698,159.4553,159.9509,82939.0
2019-03-25 11:30:00,161.36,161.36,160.74,161.34,73801.0,159.931,159.931,159.3165,159.9112,73801.0
2019-03-25 11:40:00,161.36,161.36,160.47,160.5,30086.0,159.931,159.931,159.0489,159.0787,30086.0
2019-03-25 11:50:00,160.49,160.8,160.41,160.53,76479.0,159.0687,159.376,158.9895,159.1084,76479.0
2019-03-25 12:00:00,160.54,160.95,160.4,160.89,28833.0,159.1183,159.5247,158.9795,159.4652,28833.0
2019-03-25 12:10:00,160.89,161.23,160.83,161.17,27737.0,159.4652,159.8022,159.4057,159.7427,27737.0
2019-03-25 12:20:00,161.17,161.28,161.03,161.03,30488.0,159.7427,159.8517,159.604,159.604,30488.0
2019-03-25 12:30:00,161.04,161.04,160.35,160.47,24047.0,159.6139,159.6139,158.93,159.0489,24047.0
2019-03-25 12:40:00,160.44,160.54,160.36,160.39,26877.0,159.0192,159.1183,158.9399,158.9696,26877.0
2019-03-25 12:50:00,160.44,160.73,160.42,160.67,33751.0,159.0192,159.3066,158.9994,159.2471,33751.0
2019-03-25 13:00:00,160.73,160.79,160.37,160.58,30387.0,159.3066,159.3661,158.9498,159.1579,30387.0
2019-03-25 13:10:00,160.55,161.07,160.55,160.8,14767.0,159.1282,159.6436,159.1282,159.376,14767.0
2019-03-25 13:20:00,160.76,160.79,160.36,160.45,21429.0,159.3364,159.3661,158.9399,159.0291,21429.0
2019-03-25 13:30:00,160.44,160.55,160.2,160.45,32002.0,159.0192,159.1282,158.7813,159.0291,32002.0
2019-03-25 13:40:00,160.48,160.51,159.93,160.01,35041.0,159.0588,159.0886,158.5137,158.593,35041.0
2019-03-25 13:50:00,160.05,160.12,159.88,160.06,33553.0,158.6326,158.702,158.4641,158.6426,33553.0
2019-03-25 14:00:00,160.01,160.34,160.0,160.2,22414.0,158.593,158.9201,158.5831,158.7813,22414.0
2019-03-25 14:10:00,160.17,160.51,160.06,160.18,31846.0,158.7516,159.0886,158.6426,158.7615,31846.0
2019-03-25 14:20:00,160.23,160.41,160.13,160.35,22934.0,158.811,158.9895,158.7119,158.93,22934.0
2019-03-25 14:30:00,160.38,160.6,160.34,160.54,28777.0,158.9597,159.1778,158.9201,159.1183,28777.0
2019-03-25 14:40:00,160.54,160.93,160.47,160.78,20954.0,159.1183,159.5048,159.0489,159.3562,20954.0
2019-03-25 14:50:00,160.8,160.93,160.66,160.93,32348.0,159.376,159.5048,159.2372,159.5048,32348.0
2019-03-25 15:00:00,160.91,161.1,160.87,161.02,34984.0,159.485,159.6733,159.4454,159.594,34984.0
2019-03-25 15:10:00,161.02,161.4,161.02,161.19,54197.0,159.594,159.9707,159.594,159.7625,54197.0
2019-03-25 15:20:00,161.21,161.35,161.07,161.2,65408.0,159.7824,159.9211,159.6436,159.7725,65408.0
2019-03-25 15:30:00,161.24,161.29,160.86,160.87,144437.0,159.8121,159.8617,159.4355,159.4454,144437.0
2019-03-25 15:40:00,160.89,161.19,160.79,160.88,90679.0,159.4652,159.7625,159.3661,159.4553,90679.0
2019-03-25 15:50:00,160.9,161.11,160.72,160.89,197389.0,159.4751,159.6833,159.2967,159.4652,197389.0
2019-03-26 09:30:00,161.43,161.69,159.47,159.81,484607.0,160.0004,160.2581,158.0578,158.3948,484607.0
2019-03-26 09:40:00,159.81,160.66,159.12,160.64,291835.0,158.3948,159.2372,157.7109,159.2174,291835.0
2019-03-26 09:50:00,160.66,161.48,160.66,161.41,349686.0,159.2372,160.05,159.2372,159.9806,349686.0
2019-03-26 10:00:00,161.43,162.07,160.9,160.93,208279.0,160.0004,160.6347,159.4751,159.5048,208279.0
2019-03-26 10:10:00,160.86,161.14,160.28,160.41,136158.0,159.4355,159.713,158.8606,158.9895,136158.0
2019-03-26 10:20:00,160.37,160.39,160.04,160.28,156295.0,158.9498,158.9696,158.6227,158.8606,156295.0
2019-03-26 10:30:00,160.28,160.32,159.86,160.16,104826.0,158.8606,158.9002,158.4443,158.7417,104826.0
2019-03-26 10:40:00,160.16,160.65,160.01,160.61,91811.0,158.7417,159.2273,158.593,159.1877,91811.0
2019-03-26 10:50:00,160.6,160.93,160.5,160.55,101222.0,159.1778,159.5048,159.0787,159.1282,101222.0
2019-03-26 11:00:00,160.54,160.72,160.37,160.52,171089.0,159.1183,159.2967,158.9498,159.0985,171089.0
2019-03-26 11:10:00,160.51,160.77,160.09,160.09,77789.0,159.0886,159.3463,158.6723,158.6723,77789.0
2019-03-26 11:20:00,160.1,160.5,160.09,160.48,73455.0,158.6822,159.0787,158.6723,159.0588,73455.0
2019-03-26 11:30:00,160.47,160.61,160.29,160.49,64982.0,159.0489,159.1877,158.8705,159.0687,64982.0
2019-03-26 11:40:00,160.46,160.58,159.89,159.99,62235.0,159.039,159.1579,158.4741,158.5732,62235.0
2019-03-26 11:50:00,159.98,159.98,159.34,159.6,102816.0,158.5633,158.5633,157.9289,158.1866,102816.0
2019-03-26 12:00:00,159.59,160.1,159.54,159.96,121466.0,158.1767,158.6822,158.1272,158.5434,121466.0
2019-03-26 12:10:00,159.95,160.04,159.81,159.86,70977.0,158.5335,158.6227,158.3948,158.4443,70977.0
2019-03-26 12:20:00,159.87,159.89,159.2,159.2,126392.0,158.4542,158.4741,157.7902,157.7902,126392.0
2019-03-26 12:30:00,159.22,159.34,159.04,159.12,150369.0,157.81,157.9289,157.6316,157.7109,150369.0
2019-03-26 12:40:00,159.11,159.17,158.77,158.87,124756.0,157.701,157.7604,157.364,157.4631,124756.0
2019-03-26 12:50:00,158.87,159.0,158.67,158.83,162672.0,157.4631,157.5919,157.2649,157.4234,162672.0
2019-03-26 13:00:00,158.8,159.06,158.61,159.01,195456.0,157.3937,157.6514,157.2054,157.6018,195456.0
2019-03-26 13:10:00,159.03,159.27,159.01,159.18,82293.0,157.6217,157.8595,157.6018,157.7703,82293.0
2019-03-26 13:20:00,159.15,159.19,158.7,158.96,73836.0,157.7406,157.7803,157.2946,157.5523,73836.0
2019-03-26 13:30:00,158.97,158.98,158.49,158.59,103356.0,157.5622,157.5721,157.0865,157.1856,103356.0
2019-03-26 13:40:00,158.57,158.7,158.49,158.63,76062.0,157.1657,157.2946,157.0865,157.2252,76062.0
2019-03-26 13:50:00,158.65,158.71,158.13,158.22,79155.0,157.245,157.3045,156.7296,156.8188,79155.0
2019-03-26 14:00:00,158.2,158.3,157.93,157.97,113051.0,156.799,156.8981,156.5314,156.5711,113051.0
2019-03-26 14:10:00,157.96,158.11,157.89,157.98,83207.0,156.5611,156.7098,156.4918,156.581,83207.0
2019-03-26 14:20:00,157.99,158.05,157.66,157.7,91947.0,156.5909,156.6504,156.2638,156.3034,91947.0
2019-03-26 14:30:00,157.7,157.82,157.39,157.71,119492.0,156.3034,156.4224,155.9962,156.3134,119492.0
2019-03-26 14:40:00,157.73,158.27,157.73,158.1,109636.0,156.3332,156.8684,156.3332,156.6999,109636.0
2019-03-26 14:50:00,158.11,158.22,157.65,158.22,124226.0,156.7098,156.8188,156.2539,156.8188,124226.0
2019-03-26 15:00:00,158.23,158.76,158.17,158.65,130618.0,156.8288,157.3541,156.7693,157.245,130618.0
2019-03-26 15:10:00,158.61,158.74,158.45,158.49,97299.0,157.2054,157.3342,157.0468,157.0865,97299.0
2019-03-26 15:20:00,158.5,158.62,158.4,158.47,84544.0,157.0964,157.2153,156.9973,157.0666,84544.0
2019-03-26 15:30:00,158.45,158.52,158.27,158.33,179345.0,157.0468,157.1162,156.8684,156.9279,179345.0
2019-03-26 15:40:00,158.33,158.79,158.3,158.64,174442.0,156.9279,157.3838,156.8981,157.2351,174442.0
2019-03-26 15:50:00,158.65,159.45,158.62,159.37,353477.0,157.245,158.038,157.2153,157.9587,353477.0
2019-03-27 09:30:00,159.0,159.3,157.71,158.36,300826.0,157.5919,157.8893,156.3134,156.9576,300826.0
2019-03-27 09:40:00,158.39,158.64,157.86,157.9,121362.0,156.9873,157.2351,156.462,156.5017,121362.0
2019-03-27 09:50:00,157.9,158.64,157.09,157.2,215809.0,156.5017,157.2351,155.6989,155.8079,215809.0
2019-03-27 10:00:00,157.28,157.39,156.45,156.51,227707.0,155.8872,155.9962,155.0645,155.124,227707.0
2019-03-27 10:10:00,156.59,157.02,156.51,156.71,161658.0,155.2033,155.6295,155.124,155.3222,161658.0
2019-03-27 10:20:00,156.69,157.02,156.41,156.86,140832.0,155.3024,155.6295,155.0249,155.4709,140832.0
2019-03-27 10:30:00,156.81,157.14,156.6,156.75,150074.0,155.4213,155.7484,155.2132,155.3619,150074.0
2019-03-27 10:40:00,156.75,156.76,155.62,156.05,184198.0,155.3619,155.3718,154.2419,154.6681,184198.0
2019-03-27 10:50:00,156.01,156.31,155.7,155.79,192445.0,154.6284,154.9258,154.3212,154.4104,192445.0
2019-03-27 11:00:00,155.79,156.29,154.82,155.08,218697.0,154.4104,154.9059,153.449,153.7067,218697.0
2019-03-27 11:10:00,155.1,155.24,153.66,153.82,329901.0,153.7265,153.8652,152.2992,152.4578,329901.0
2019-03-27 11:20:00,153.83,154.31,153.55,153.57,311512.0,152.4677,152.9435,152.1902,152.21,311512.0
2019-03-27 11:30:00,153.57,153.86,153.01,153.03,248461.0,152.21,152.4975,151.655,151.6748,248461.0
2019-03-27 11:40:00,153.04,153.39,152.37,153.06,358776.0,151.6847,152.0316,151.0207,151.7045,358776.0
2019-03-27 11:50:00,153.04,153.61,152.68,152.95,202637.0,151.6847,152.2497,151.3279,151.5955,202637.0
2019-03-27 12:00:00,152.94,153.76,152.68,153.65,214091.0,151.5856,152.3983,151.3279,152.2893,214091.0
2019-03-27 12:10:00,153.67,153.93,153.53,153.67,95239.0,152.3091,152.5668,152.1704,152.3091,95239.0
2019-03-27 12:20:00,153.72,154.11,153.68,153.87,81800.0,152.3587,152.7452,152.319,152.5074,81800.0
2019-03-27 12:30:00,153.86,154.19,153.8,154.05,70236.0,152.4975,152.8245,152.438,152.6858,70236.0
2019-03-27 12:40:00,154.07,154.09,153.74,153.94,102062.0,152.7056,152.7254,152.3785,152.5767,102062.0
2019-03-27 12:50:00,153.92,154.16,153.56,153.59,108114.0,152.5569,152.7948,152.2001,152.2298,108114.0
2019-03-27 13:00:00,153.59,153.65,153.08,153.09,102500.0,152.2298,152.2893,151.7244,151.7343,102500.0
2019-03-27 13:10:00,153.08,153.72,153.07,153.48,228904.0,151.7244,152.3587,151.7145,152.1208,228904.0
2019-03-27 13:20:00,153.44,154.24,153.4,154.12,148614.0,152.0812,152.8741,152.0415,152.7552,148614.0
2019-03-27 13:30:00,154.12,154.45,154.07,154.42,160085.0,152.7552,153.0822,152.7056,153.0525,160085.0
2019-03-27 13:40:00,154.42,155.18,154.38,155.08,178396.0,153.0525,153.8058,153.0129,153.7067,178396.0
2019-03-27 13:50:00,155.11,155.27,154.74,154.78,135388.0,153.7364,153.895,153.3697,153.4093,135388.0
2019-03-27 14:00:00,154.82,155.06,154.66,154.88,107028.0,153.449,153.6868,153.2904,153.5084,107028.0
2019-03-27 14:10:00,154.86,155.26,154.66,154.7,101012.0,153.4886,153.8851,153.2904,153.33,101012.0
2019-03-27 14:20:00,154.7,155.08,154.61,154.98,72908.0,153.33,153.7067,153.2408,153.6075,72908.0
2019-03-27 14:30:00,154.99,155.25,154.52,154.52,82008.0,153.6174,153.8751,153.1516,153.1516,82008.0
2019-03-27 14:40:00,154.52,154.86,154.52,154.84,82769.0,153.1516,153.4886,153.1516,153.4688,82769.0
2019-03-27 14:50:00,154.84,155.21,154.84,154.97,75424.0,153.4688,153.8355,153.4688,153.5976,75424.0
2019-03-27 15:00:00,154.97,155.04,154.62,154.79,68606.0,153.5976,153.667,153.2507,153.4192,68606.0
2019-03-27 15:10:00,154.8,154.97,154.65,154.96,76441.0,153.4291,153.5976,153.2805,153.5877,76441.0
2019-03-27 15:20:00,154.95,155.3,154.81,155.27,114489.0,153.5778,153.9247,153.439,153.895,114489.0
2019-03-27 15:30:00,155.28,155.58,155.22,155.46,133773.0,153.9049,154.2022,153.8454,154.0833,133773.0
2019-03-27 15:40:00,155.46,155.55,155.26,155.28,177740.0,154.0833,154.1725,153.8851,153.9049,177740.0
2019-03-27 15:50:00,155.27,155.35,154.82,155.08,442487.0,153.895,153.9743,153.449,153.7067,442487.0
2019-03-28 09:30:00,155.69,156.14,155.08,155.13,215842.0,154.3112,154.7573,153.7067,153.7562,215842.0
2019-03-28 09:40:00,155.17,155.79,154.7,155.69,137211.0,153.7959,154.4104,153.33,154.3112,137211.0
2019-03-28 09:50:00,155.66,155.85,155.13,155.53,199726.0,154.2815,154.4698,153.7562,154.1527,199726.0
2019-03-28 10:00:00,155.68,156.48,155.64,156.35,141318.0,154.3013,155.0943,154.2617,154.9654,141318.0
2019-03-28 10:10:00,156.37,156.42,155.79,155.85,77625.0,154.9852,155.0348,154.4104,154.4698,77625.0
2019-03-28 10:20:00,155.9,156.28,155.65,155.75,69684.0,154.5194,154.896,154.2716,154.3707,69684.0
2019-03-28 10:30:00,155.8,156.26,155.68,155.75,47776.0,154.4203,154.8762,154.3013,154.3707,47776.0
2019-03-28 10:40:00,155.72,155.98,155.35,155.4,61658.0,154.341,154.5987,153.9743,154.0238,61658.0
2019-03-28 10:50:00,155.37,155.38,154.48,154.57,122621.0,153.9941,154.004,153.112,153.2012,122621.0
2019-03-28 11:00:00,154.57,154.65,154.01,154.6,119102.0,153.2012,153.2805,152.6461,153.2309,119102.0
2019-03-28 11:10:00,154.6,154.81,154.34,154.38,153564.0,153.2309,153.439,152.9732,153.0129,153564.0
2019-03-28 11:20:00,154.36,154.38,153.51,153.66,259640.0,152.993,153.0129,152.1506,152.2992,259640.0
2019-03-28 11:30:00,153.66,154.19,153.62,154.1,137683.0,152.2992,152.8245,152.2596,152.7353,137683.0
2019-03-28 11:40:00,154.1,154.76,154.01,154.67,67970.0,152.7353,153.3895,152.6461,153.3003,67970.0
2019-03-28 11:50:00,154.69,154.8,154.4,154.68,79801.0,153.3201,153.4291,153.0327,153.3102,79801.0
2019-03-28 12:00:00,154.66,154.97,154.57,154.79,88967.0,153.2904,153.5976,153.2012,153.4192,88967.0
2019-03-28 12:10:00,154.77,155.0,154.57,154.98,68110.0,153.3994,153.6274,153.2012,153.6075,68110.0
2019-03-28 12:20:00,155.0,155.15,154.88,155.08,45741.0,153.6274,153.776,153.5084,153.7067,45741.0
2019-03-28 12:30:00,155.08,155.24,154.97,155.17,41818.0,153.7067,153.8652,153.5976,153.7959,41818.0
2019-03-28 12:40:00,155.21,155.3,155.12,155.3,35688.0,153.8355,153.9247,153.7463,153.9247,35688.0
2019-03-28 12:50:00,155.29,155.62,155.27,155.56,79341.0,153.9148,154.2419,153.895,154.1824,79341.0
2019-03-28 13:00:00,155.57,155.84,155.55,155.61,51033.0,154.1923,154.4599,154.1725,154.232,51033.0
2019-03-28 13:10:00,155.65,155.76,155.55,155.61,34998.0,154.2716,154.3806,154.1725,154.232,34998.0
2019-03-28 13:20:00,155.6,155.94,155.6,155.92,34538.0,154.222,154.559,154.222,154.5392,34538.0
2019-03-28 13:30:00,155.93,155.97,155.61,155.61,51668.0,154.5491,154.5888,154.232,154.232,51668.0
2019-03-28 13:40:00,155.6,155.78,155.56,155.73,38562.0,154.222,154.4005,154.1824,154.3509,38562.0
2019-03-28 13:50:00,155.73,155.76,155.55,155.65,38695.0,154.3509,154.3806,154.1725,154.2716,38695.0
2019-03-28 14:00:00,155.63,155.69,155.25,155.5,56315.0,154.2518,154.3112,153.8751,154.1229,56315.0
2019-03-28 14:10:00,155.5,155.63,155.39,155.45,38871.0,154.1229,154.2518,154.0139,154.0734,38871.0
2019-03-28 14:20:00,155.44,155.57,155.34,155.53,32949.0,154.0635,154.1923,153.9643,154.1527,32949.0
2019-03-28 14:30:00,155.52,155.58,155.4,155.45,28649.0,154.1428,154.2022,154.0238,154.0734,28649.0
2019-03-28 14:40:00,155.43,155.5,155.14,155.19,53271.0,154.0536,154.1229,153.7661,153.8157,53271.0
2019-03-28 14:50:00,155.2,155.4,155.16,155.38,45761.0,153.8256,154.0238,153.7859,154.004,45761.0
2019-03-28 15:00:00,155.39,155.71,155.37,155.59,73540.0,154.0139,154.3311,153.9941,154.2121,73540.0
2019-03-28 15:10:00,155.59,155.65,155.36,155.44,75139.0,154.2121,154.2716,153.9842,154.0635,75139.0
2019-03-28 15:20:00,155.44,155.59,155.32,155.49,61378.0,154.0635,154.2121,153.9445,154.113,61378.0
2019-03-28 15:30:00,155.5,155.63,155.38,155.44,79554.0,154.1229,154.2518,154.004,154.0635,79554.0
2019-03-28 15:40:00,155.47,155.52,155.27,155.28,111045.0,154.0932,154.1428,153.895,153.9049,111045.0
2019-03-28 15:50:00,155.28,155.5,155.14,155.19,296393.0,153.9049,154.1229,153.7661,153.8157,296393.0
2019-03-29 09:30:00,156.87,157.4,156.58,157.25,246463.0,155.4808,156.0061,155.1934,155.8574,246463.0
2019-03-29 09:40:00,157.25,157.3,155.46,155.64,137551.0,155.8574,155.907,154.0833,154.2617,137551.0
2019-03-29 09:50:00,155.6,156.44,155.42,156.44,91353.0,154.222,155.0546,154.0436,155.0546,91353.0
2019-03-29 10:00:00,156.34,157.15,156.2,157.13,81006.0,154.9555,155.7583,154.8167,155.7385,81006.0
2019-03-29 10:10:00,157.15,157.47,157.13,157.42,96087.0,155.7583,156.0755,155.7385,156.0259,96087.0
2019-03-29 10:20:00,157.44,157.82,157.35,157.78,99808.0,156.0458,156.4224,155.9565,156.3827,99808.0
2019-03-29 10:30:00,157.8,157.93,157.45,157.9,124648.0,156.4026,156.5314,156.0557,156.5017,124648.0
2019-03-29 10:40:00,157.9,158.09,157.21,157.34,109488.0,156.5017,156.69,155.8178,155.9466,109488.0
2019-03-29 10:50:00,157.32,157.73,157.02,157.69,115818.0,155.9268,156.3332,155.6295,156.2935,115818.0
2019-03-29 11:00:00,157.68,157.98,157.59,157.87,73663.0,156.2836,156.581,156.1944,156.4719,73663.0
2019-03-29 11:10:00,157.85,157.97,157.63,157.63,39135.0,156.4521,156.5711,156.2341,156.2341,39135.0
2019-03-29 11:20:00,157.64,157.98,157.53,157.94,52478.0,156.244,156.581,156.135,156.5413,52478.0
2019-03-29 11:30:00,157.94,158.0,157.53,157.77,63267.0,156.5413,156.6008,156.135,156.3728,63267.0
2019-03-29 11:40:00,157.8,157.89,157.46,157.55,49890.0,156.4026,156.4918,156.0656,156.1548,49890.0
2019-03-29 11:50:00,157.53,157.57,157.31,157.37,39594.0,156.135,156.1746,155.9169,155.9764,39594.0
2019-03-29 12:00:00,157.36,157.4,157.14,157.34,35138.0,155.9665,156.0061,155.7484,155.9466,35138.0
2019-03-29 12:10:00,157.34,157.45,157.19,157.31,47042.0,155.9466,156.0557,155.798,155.9169,47042.0
2019-03-29 12:20:00,157.35,157.72,157.33,157.65,50196.0,155.9565,156.3233,155.9367,156.2539,50196.0
2019-03-29 12:30:00,157.65,157.79,157.57,157.72,35577.0,156.2539,156.3927,156.1746,156.3233,35577.0
2019-03-29 12:40:00,157.75,157.77,157.44,157.68,33067.0,156.353,156.3728,156.0458,156.2836,33067.0
2019-03-29 12:50:00,157.68,157.73,157.34,157.61,63827.0,156.2836,156.3332,155.9466,156.2142,63827.0
2019-03-29 13:00:00,157.63,157.65,157.44,157.53,40353.0,156.2341,156.2539,156.0458,156.135,40353.0
2019-03-29 13:10:00,157.55,157.71,157.49,157.64,48270.0,156.1548,156.3134,156.0953,156.244,48270.0
2019-03-29 13:20:00,157.62,157.68,157.48,157.56,26025.0,156.2242,156.2836,156.0854,156.1647,26025.0
2019-03-29 13:30:00,157.53,157.58,157.31,157.5,37561.0,156.135,156.1845,155.9169,156.1052,37561.0
2019-03-29 13:40:00,157.47,157.73,157.4,157.68,40565.0,156.0755,156.3332,156.0061,156.2836,40565.0
2019-03-29 13:50:00,157.66,157.79,157.57,157.75,44288.0,156.2638,156.3927,156.1746,156.353,44288.0
2019-03-29 14:00:00,157.76,157.96,157.72,157.9,44159.0,156.3629,156.5611,156.3233,156.5017,44159.0
2019-03-29 14:10:00,157.93,157.99,157.71,157.72,52417.0,156.5314,156.5909,156.3134,156.3233,52417.0
2019-03-29 14:20:00,157.72,157.99,157.68,157.9,47652.0,156.3233,156.5909,156.2836,156.5017,47652.0
2019-03-29 14:30:00,157.9,158.02,157.88,158.0,113088.0,156.5017,156.6206,156.4819,156.6008,113088.0
2019-03-29 14:40:00,157.99,158.0,157.74,157.95,72178.0,156.5909,156.6008,156.3431,156.5512,72178.0
2019-03-29 14:50:00,157.95,158.2,157.93,158.11,81022.0,156.5512,156.799,156.5314,156.7098,81022.0
2019-03-29 15:00:00,158.13,158.5,158.13,158.3,75023.0,156.7296,157.0964,156.7296,156.8981,75023.0
2019-03-29 15:10:00,158.29,158.37,157.97,158.03,75079.0,156.8882,156.9675,156.5711,156.6305,75079.0
2019-03-29 15:20:00,158.04,158.15,157.92,158.07,75836.0,156.6404,156.7495,156.5215,156.6702,75836.0
2019-03-29 15:30:00,158.07,158.15,157.9,158.06,87282.0,156.6702,156.7495,156.5017,156.6603,87282.0
2019-03-29 15:40:00,158.07,158.34,157.97,158.19,173791.0,156.6702,156.9378,156.5711,156.7891,173791.0
2019-03-29 15:50:00,158.2,158.5,158.06,158.4,503274.0,156.799,157.0964,156.6603,156.9973,503274.0
2019-04-01 09:30:00,160.25,161.28,159.57,159.92,335464.0,158.8309,159.8517,158.1569,158.5038,335464.0
2019-04-01 09:40:00,159.82,160.24,159.01,159.51,138701.0,158.4047,158.821,157.6018,158.0974,138701.0
2019-04-01 09:50:00,159.52,159.95,158.89,159.62,112083.0,158.1073,158.5335,157.4829,158.2064,112083.0
2019-04-01 10:00:00,159.73,159.97,158.95,158.96,78762.0,158.3155,158.5533,157.5424,157.5523,78762.0
2019-04-01 10:10:00,158.95,159.17,158.51,159.06,78891.0,157.5424,157.7604,157.1063,157.6514,78891.0
2019-04-01 10:20:00,159.11,159.44,158.92,158.97,44920.0,157.701,158.028,157.5126,157.5622,44920.0
2019-04-01 10:30:00,159.0,159.48,158.96,159.48,65405.0,157.5919,158.0677,157.5523,158.0677,65405.0
2019-04-01 10:40:00,159.5,159.83,159.29,159.71,81373.0,158.0875,158.4146,157.8794,158.2956,81373.0
2019-04-01 10:50:00,159.76,159.96,159.63,159.66,78655.0,158.3452,158.5434,158.2164,158.2461,78655.0
2019-04-01 11:00:00,159.67,160.46,159.5,160.34,109582.0,158.256,159.039,158.0875,158.9201,109582.0
2019-04-01 11:10:00,160.38,160.46,160.17,160.43,61045.0,158.9597,159.039,158.7516,159.0093,61045.0
2019-04-01 11:20:00,160.46,160.75,160.42,160.56,60379.0,159.039,159.3264,158.9994,159.1381,60379.0
2019-04-01 11:30:00,160.56,160.61,160.17,160.35,68383.0,159.1381,159.1877,158.7516,158.93,68383.0
2019-04-01 11:40:00,160.32,160.68,160.29,160.56,45919.0,158.9002,159.2571,158.8705,159.1381,45919.0
2019-04-01 11:50:00,160.58,160.58,160.25,160.46,53788.0,159.1579,159.1579,158.8309,159.039,53788.0
2019-04-01 12:00:00,160.43,160.52,160.2,160.33,46385.0,159.0093,159.0985,158.7813,158.9102,46385.0
2019-04-01 12:10:00,160.32,160.59,160.28,160.56,48017.0,158.9002,159.1679,158.8606,159.1381,48017.0
2019-04-01 12:20:00,160.57,160.77,160.55,160.67,55621.0,159.148,159.3463,159.1282,159.2471,55621.0
2019-04-01 12:30:00,160.69,160.87,160.66,160.81,29024.0,159.267,159.4454,159.2372,159.3859,29024.0
2019-04-01 12:40:00,160.8,160.89,160.65,160.73,26687.0,159.376,159.4652,159.2273,159.3066,26687.0
2019-04-01 12:50:00,160.71,160.98,160.7,160.97,31350.0,159.2868,159.5544,159.2769,159.5445,31350.0
2019-04-01 13:00:00,160.98,161.15,160.9,161.11,68593.0,159.5544,159.7229,159.4751,159.6833,68593.0
2019-04-01 13:10:00,161.14,161.39,161.1,161.23,76514.0,159.713,159.9608,159.6733,159.8022,76514.0
2019-04-01 13:20:00,161.24,161.38,161.18,161.37,38336.0,159.8121,159.9509,159.7526,159.9409,38336.0
2019-04-01 13:30:00,161.34,161.34,161.13,161.3,54749.0,159.9112,159.9112,159.7031,159.8716,54749.0
2019-04-01 13:40:00,161.29,161.39,161.24,161.24,37593.0,159.8617,159.9608,159.8121,159.8121,37593.0
2019-04-01 13:50:00,161.23,161.55,161.23,161.47,47235.0,159.8022,160.1194,159.8022,160.0401,47235.0
2019-04-01 14:00:00,161.47,161.58,161.41,161.57,48922.0,160.0401,160.1491,159.9806,160.1392,48922.0
2019-04-01 14:10:00,161.57,161.66,161.26,161.29,62672.0,160.1392,160.2284,159.8319,159.8617,62672.0
2019-04-01 14:20:00,161.27,161.6,161.24,161.45,64101.0,159.8418,160.1689,159.8121,160.0202,64101.0
2019-04-01 14:30:00,161.46,161.64,161.36,161.47,58012.0,160.0302,160.2086,159.931,160.0401,58012.0
2019-04-01 14:40:00,161.48,161.51,161.31,161.31,47145.0,160.05,160.0797,159.8815,159.8815,47145.0
2019-04-01 14:50:00,161.31,161.68,161.28,161.64,51997.0,159.8815,160.2482,159.8517,160.2086,51997.0
2019-04-01 15:00:00,161.64,161.66,161.55,161.57,44588.0,160.2086,160.2284,160.1194,160.1392,44588.0
2019-04-01 15:10:00,161.57,161.68,161.45,161.67,84854.0,160.1392,160.2482,160.0202,160.2383,84854.0
2019-04-01 15:20:00,161.66,161.66,161.49,161.59,53988.0,160.2284,160.2284,160.0599,160.159,53988.0
2019-04-01 15:30:00,161.6,161.64,161.33,161.42,102262.0,160.1689,160.2086,159.9013,159.9905,102262.0
2019-04-01 15:40:00,161.43,161.49,161.06,161.17,150900.0,160.0004,160.0599,159.6337,159.7427,150900.0
2019-04-01 15:50:00,161.18,161.48,161.16,161.19,300654.0,159.7526,160.05,159.7328,159.7625,300654.0
2019-04-02 09:30:00,160.86,160.86,159.3,159.48,281510.0,159.4355,159.4355,157.8893,158.0677,281510.0
2019-04-02 09:40:00,159.45,160.08,159.37,159.54,174471.0,158.038,158.6624,157.9587,158.1272,174471.0
2019-04-02 09:50:00,159.57,160.0,159.09,159.18,144640.0,158.1569,158.5831,157.6811,157.7703,144640.0
2019-04-02 10:00:00,159.2,159.41,158.91,159.35,80675.0,157.7902,157.9983,157.5027,157.9388,80675.0
2019-04-02 10:10:00,159.35,159.63,159.28,159.62,68455.0,157.9388,158.2164,157.8695,158.2064,68455.0
2019-04-02 10:20:00,159.56,159.83,159.38,159.8,47752.0,158.147,158.4146,157.9686,158.3849,47752.0
2019-04-02 10:30:00,159.81,159.96,159.42,159.71,33822.0,158.3948,158.5434,158.0082,158.2956,33822.0
2019-04-02 10:40:00,159.78,160.05,159.52,159.82,36953.0,158.365,158.6326,158.1073,158.4047,36953.0
2019-04-02 10:50:00,159.8,160.37,159.75,160.29,45855.0,158.3849,158.9498,158.3353,158.8705,45855.0
2019-04-02 11:00:00,160.29,160.34,159.6,159.81,45350.0,158.8705,158.9201,158.1866,158.3948,45350.0
2019-04-02 11:10:00,159.77,159.83,159.53,159.67,35469.0,158.3551,158.4146,158.1172,158.256,35469.0
2019-04-02 11:20:00,159.68,160.07,159.68,159.99,37150.0,158.2659,158.6525,158.2659,158.5732,37150.0
2019-04-02 11:30:00,159.99,160.13,159.81,159.86,29936.0,158.5732,158.7119,158.3948,158.4443,29936.0
2019-04-02 11:40:00,159.89,160.14,159.73,160.05,22915.0,158.4741,158.7218,158.3155,158.6326,22915.0
2019-04-02 11:50:00,160.07,160.3,160.02,160.09,33936.0,158.6525,158.8804,158.6029,158.6723,33936.0
2019-04-02 12:00:00,160.06,160.41,160.04,160.32,35472.0,158.6426,158.9895,158.6227,158.9002,35472.0
2019-04-02 12:10:00,160.32,160.4,160.08,160.18,38476.0,158.9002,158.9795,158.6624,158.7615,38476.0
2019-04-02 12:20:00,160.18,160.26,159.91,160.09,28376.0,158.7615,158.8408,158.4939,158.6723,28376.0
2019-04-02 12:30:00,160.1,160.42,160.08,160.39,16656.0,158.6822,158.9994,158.6624,158.9696,16656.0
2019-04-02 12:40:00,160.37,160.52,160.25,160.5,24378.0,158.9498,159.0985,158.8309,159.0787,24378.0
2019-04-02 12:50:00,160.51,160.6,160.43,160.5,30116.0,159.0886,159.1778,159.0093,159.0787,30116.0
2019-04-02 13:00:00,160.49,160.53,160.29,160.51,28453.0,159.0687,159.1084,158.8705,159.0886,28453.0
2019-04-02 13:10:00,160.5,160.5,160.21,160.41,27819.0,159.0787,159.0787,158.7912,158.9895,27819.0
2019-04-02 13:20:00,160.39,160.64,160.37,160.59,26307.0,158.9696,159.2174,158.9498,159.1679,26307.0
2019-04-02 13:30:00,160.59,160.66,160.52,160.55,35661.0,159.1679,159.2372,159.0985,159.1282,35661.0
2019-04-02 13:40:00,160.55,160.65,160.39,160.57,41005.0,159.1282,159.2273,158.9696,159.148,41005.0
2019-04-02 13:50:00,160.58,160.6,160.28,160.49,33987.0,159.1579,159.1778,158.8606,159.0687,33987.0
2019-04-02 14:00:00,160.48,160.48,160.37,160.42,17079.0,159.0588,159.0588,158.9498,158.9994,17079.0
2019-04-02 14:10:00,160.41,160.59,160.4,160.54,25362.0,158.9895,159.1679,158.9795,159.1183,25362.0
2019-04-02 14:20:00,160.56,160.76,160.54,160.75,30933.0,159.1381,159.3364,159.1183,159.3264,30933.0
2019-04-02 14:30:00,160.74,160.8,160.7,160.74,19426.0,159.3165,159.376,159.2769,159.3165,19426.0
2019-04-02 14:40:00,160.76,160.91,160.72,160.83,26529.0,159.3364,159.485,159.2967,159.4057,26529.0
2019-04-02 14:50:00,160.84,160.96,160.77,160.86,34794.0,159.4156,159.5346,159.3463,159.4355,34794.0
2019-04-02 15:00:00,160.87,160.99,160.85,160.95,32442.0,159.4454,159.5643,159.4256,159.5247,32442.0
2019-04-02 15:10:00,160.92,160.99,160.83,160.85,40584.0,159.4949,159.5643,159.4057,159.4256,40584.0
2019-04-02 15:20:00,160.86,160.86,160.66,160.74,55282.0,159.4355,159.4355,159.2372,159.3165,55282.0
2019-04-02 15:30:00,160.73,160.85,160.64,160.7,110282.0,159.3066,159.4256,159.2174,159.2769,110282.0
2019-04-02 15:40:00,160.69,160.75,160.65,160.71,80075.0,159.267,159.3264,159.2273,159.2868,80075.0
2019-04-02 15:50:00,160.72,160.73,160.5,160.52,346582.0,159.2967,159.3066,159.0787,159.0985,346582.0
2019-04-03 09:30:00,161.78,161.88,160.87,161.2,150116.0,160.3473,160.4464,159.4454,159.7725,150116.0
2019-04-03 09:40:00,161.22,161.67,161.08,161.3,129449.0,159.7923,160.2383,159.6535,159.8716,129449.0
2019-04-03 09:50:00,161.32,161.71,161.1,161.29,57951.0,159.8914,160.2779,159.6733,159.8617,57951.0
2019-04-03 10:00:00,161.23,161.23,160.65,160.98,74175.0,159.8022,159.8022,159.2273,159.5544,74175.0
2019-04-03 10:10:00,161.04,161.28,160.89,161.24,85086.0,159.6139,159.8517,159.4652,159.8121,85086.0
2019-04-03 10:20:00,161.22,161.75,161.2,161.66,65554.0,159.7923,160.3176,159.7725,160.2284,65554.0
2019-04-03 10:30:00,161.64,162.1,161.56,162.1,65677.0,160.2086,160.6645,160.1293,160.6645,65677.0
2019-04-03 10:40:00,162.12,162.19,161.84,161.84,45874.0,160.6843,160.7537,160.4068,160.4068,45874.0
2019-04-03 10:50:00,161.86,162.35,161.79,162.2,100665.0,160.4266,160.9123,160.3572,160.7636,100665.0
2019-04-03 11:00:00,162.21,162.62,162.2,162.39,84576.0,160.7735,161.1799,160.7636,160.9519,84576.0
2019-04-03 11:10:00,162.4,162.64,162.18,162.42,66343.0,160.9618,161.1997,160.7438,160.9817,66343.0
2019-04-03 11:20:00,162.4,162.52,162.25,162.48,40576.0,160.9618,161.0808,160.8132,161.0411,40576.0
2019-04-03 11:30:00,162.48,162.72,162.47,162.68,38630.0,161.0411,161.279,161.0312,161.2393,38630.0
2019-04-03 11:40:00,162.67,162.68,162.23,162.41,36219.0,161.2294,161.2393,160.7933,160.9717,36219.0
2019-04-03 11:50:00,162.45,162.71,162.34,162.58,42656.0,161.0114,161.2691,160.9024,161.1402,42656.0
2019-04-03 12:00:00,162.58,162.78,162.45,162.68,65445.0,161.1402,161.3385,161.0114,161.2393,65445.0
2019-04-03 12:10:00,162.68,163.14,162.66,163.05,95888.0,161.2393,161.6953,161.2195,161.6061,95888.0
2019-04-03 12:20:00,163.03,163.1,162.79,162.81,102701.0,161.5862,161.6556,161.3484,161.3682,102701.0
2019-04-03 12:30:00,162.79,162.9,162.5,162.7,88705.0,161.3484,161.4574,161.0609,161.2592,88705.0
2019-04-03 12:40:00,162.71,162.71,162.33,162.39,67105.0,161.2691,161.2691,160.8924,160.9519,67105.0
2019-04-03 12:50:00,162.4,162.46,162.22,162.45,70570.0,160.9618,161.0213,160.7834,161.0114,70570.0
2019-04-03 13:00:00,162.44,162.55,162.35,162.42,25465.0,161.0015,161.1105,160.9123,160.9817,25465.0
2019-04-03 13:10:00,162.43,162.52,162.23,162.32,43117.0,160.9916,161.0808,160.7933,160.8825,43117.0
2019-04-03 13:20:00,162.33,162.6,162.26,162.49,53832.0,160.8924,161.1601,160.8231,161.051,53832.0
2019-04-03 13:30:00,162.48,162.71,162.4,162.58,37946.0,161.0411,161.2691,160.9618,161.1402,37946.0
2019-04-03 13:40:00,162.57,162.58,162.36,162.41,23850.0,161.1303,161.1402,160.9222,160.9717,23850.0
2019-04-03 13:50:00,162.4,162.4,162.0,162.05,32192.0,160.9618,160.9618,160.5654,160.6149,32192.0
2019-04-03 14:00:00,162.02,162.19,161.85,162.19,35552.0,160.5852,160.7537,160.4167,160.7537,35552.0
2019-04-03 14:10:00,162.14,162.37,162.08,162.24,45871.0,160.7041,160.9321,160.6447,160.8032,45871.0
2019-04-03 14:20:00,162.27,162.6,162.26,162.47,51501.0,160.833,161.1601,160.8231,161.0312,51501.0
2019-04-03 14:30:00,162.45,162.55,162.3,162.38,30138.0,161.0114,161.1105,160.8627,160.942,30138.0
2019-04-03 14:40:00,162.35,162.39,162.24,162.31,34314.0,160.9123,160.9519,160.8032,160.8726,34314.0
2019-04-03 14:50:00,162.31,162.56,162.27,162.48,40064.0,160.8726,161.1204,160.833,161.0411,40064.0
2019-04-03 15:00:00,162.47,162.83,162.44,162.67,59582.0,161.0312,161.388,161.0015,161.2294,59582.0
2019-04-03 15:10:00,162.64,162.64,162.3,162.35,86848.0,161.1997,161.1997,160.8627,160.9123,86848.0
2019-04-03 15:20:00,162.34,162.47,162.22,162.42,71740.0,160.9024,161.0312,160.7834,160.9817,71740.0
2019-04-03 15:30:00,162.42,162.71,162.31,162.58,72251.0,160.9817,161.2691,160.8726,161.1402,72251.0
2019-04-03 15:40:00,162.59,162.81,162.56,162.77,152585.0,161.1501,161.3682,161.1204,161.3286,152585.0
2019-04-03 15:50:00,162.78,163.0,162.59,162.62,285675.0,161.3385,161.5565,161.1501,161.1799,285675.0
2019-04-04 09:30:00,162.71,162.8,160.95,161.24,184516.0,161.2691,161.3583,159.5247,159.8121,184516.0
2019-04-04 09:40:00,161.25,161.62,161.05,161.17,98865.0,159.822,160.1887,159.6238,159.7427,98865.0
2019-04-04 09:50:00,161.23,161.9,161.04,161.88,65174.0,159.8022,160.4663,159.6139,160.4464,65174.0
2019-04-04 10:00:00,161.84,161.84,160.89,160.89,77330.0,160.4068,160.4068,159.4652,159.4652,77330.0
2019-04-04 10:10:00,160.88,160.89,160.07,160.14,102630.0,159.4553,159.4652,158.6525,158.7218,102630.0
2019-04-04 10:20:00,160.12,160.16,158.59,158.76,247233.0,158.702,158.7417,157.1856,157.3541,247233.0
2019-04-04 10:30:00,158.81,159.46,158.2,159.42,171616.0,157.4036,158.0479,156.799,158.0082,171616.0
2019-04-04 10:40:00,159.44,159.77,159.15,159.55,109451.0,158.028,158.3551,157.7406,158.1371,109451.0
2019-04-04 10:50:00,159.55,159.64,157.62,157.69,232736.0,158.1371,158.2263,156.2242,156.2935,232736.0
2019-04-04 11:00:00,157.72,158.06,157.3,157.44,258243.0,156.3233,156.6603,155.907,156.0458,258243.0
2019-04-04 11:10:00,157.46,157.93,157.4,157.82,136532.0,156.0656,156.5314,156.0061,156.4224,136532.0
2019-04-04 11:20:00,157.77,158.08,157.45,157.46,107488.0,156.3728,156.6801,156.0557,156.0656,107488.0
2019-04-04 11:30:00,157.45,157.95,157.45,157.85,134816.0,156.0557,156.5512,156.0557,156.4521,134816.0
2019-04-04 11:40:00,157.84,158.01,157.67,157.67,54111.0,156.4422,156.6107,156.2737,156.2737,54111.0
2019-04-04 11:50:00,157.7,157.7,157.06,157.09,95416.0,156.3034,156.3034,155.6691,155.6989,95416.0
2019-04-04 12:00:00,157.11,157.59,157.08,157.37,78226.0,155.7187,156.1944,155.6889,155.9764,78226.0
2019-04-04 12:10:00,157.35,157.53,156.82,156.85,114553.0,155.9565,156.135,155.4312,155.461,114553.0
2019-04-04 12:20:00,156.85,157.04,156.53,156.63,216624.0,155.461,155.6493,155.1438,155.2429,216624.0
2019-04-04 12:30:00,156.6,156.73,156.25,156.25,95209.0,155.2132,155.342,154.8663,154.8663,95209.0
2019-04-04 12:40:00,156.25,156.44,155.83,156.14,243888.0,154.8663,155.0546,154.45,154.7573,243888.0
2019-04-04 12:50:00,156.12,156.82,156.0,156.57,239355.0,154.7374,155.4312,154.6185,155.1835,239355.0
2019-04-04 13:00:00,156.59,157.09,156.34,156.83,143724.0,155.2033,155.6989,154.9555,155.4412,143724.0
2019-04-04 13:10:00,156.93,157.43,156.89,157.38,88416.0,155.5403,156.0358,155.5006,155.9863,88416.0
2019-04-04 13:20:00,157.41,157.44,156.84,156.88,79021.0,156.016,156.0458,155.4511,155.4907,79021.0
2019-04-04 13:30:00,156.84,157.2,156.75,157.1,64595.0,155.4511,155.8079,155.3619,155.7088,64595.0
2019-04-04 13:40:00,157.12,157.37,156.93,157.34,70501.0,155.7286,155.9764,155.5403,155.9466,70501.0
2019-04-04 13:50:00,157.33,157.53,157.15,157.27,52867.0,155.9367,156.135,155.7583,155.8773,52867.0
2019-04-04 14:00:00,157.28,157.56,157.18,157.46,52566.0,155.8872,156.1647,155.7881,156.0656,52566.0
2019-04-04 14:10:00,157.46,157.96,157.43,157.77,95563.0,156.0656,156.5611,156.0358,156.3728,95563.0
2019-04-04 14:20:00,157.76,158.12,157.73,157.89,57862.0,156.3629,156.7197,156.3332,156.4918,57862.0
2019-04-04 14:30:00,157.89,158.34,157.88,158.27,80800.0,156.4918,156.9378,156.4819,156.8684,80800.0
2019-04-04 14:40:00,158.31,158.98,158.22,158.73,177556.0,156.908,157.5721,156.8188,157.3243,177556.0
2019-04-04 14:50:00,158.71,159.07,158.56,158.96,94397.0,157.3045,157.6613,157.1558,157.5523,94397.0
2019-04-04 15:00:00,158.94,159.0,158.69,158.79,102342.0,157.5325,157.5919,157.2847,157.3838,102342.0
2019-04-04 15:10:00,158.78,158.99,158.59,158.7,81280.0,157.3739,157.582,157.1856,157.2946,81280.0
2019-04-04 15:20:00,158.69,158.7,158.15,158.23,98849.0,157.2847,157.2946,156.7495,156.8288,98849.0
2019-04-04 15:30:00,158.24,158.5,158.21,158.44,74487.0,156.8387,157.0964,156.8089,157.0369,74487.0
2019-04-04 15:40:00,158.43,158.46,158.03,158.11,124964.0,157.027,157.0567,156.6305,156.7098,124964.0
2019-04-04 15:50:00,158.11,158.66,158.11,158.49,327025.0,156.7098,157.2549,156.7098,157.0865,327025.0
2019-04-05 09:30:00,159.63,159.95,158.12,159.73,296969.0,158.2164,158.5335,156.7197,158.3155,296969.0
2019-04-05 09:40:00,159.74,160.24,159.38,159.53,147557.0,158.3254,158.821,157.9686,158.1172,147557.0
2019-04-05 09:50:00,159.5,159.61,158.7,159.27,167203.0,158.0875,158.1965,157.2946,157.8595,167203.0
2019-04-05 10:00:00,159.33,160.0,159.3,159.69,114158.0,157.919,158.5831,157.8893,158.2758,114158.0
2019-04-05 10:10:00,159.66,159.74,159.23,159.25,178668.0,158.2461,158.3254,157.8199,157.8397,178668.0
2019-04-05 10:20:00,159.18,159.82,159.15,159.65,51647.0,157.7703,158.4047,157.7406,158.2362,51647.0
2019-04-05 10:30:00,159.63,159.96,159.2,159.3,135923.0,158.2164,158.5434,157.7902,157.8893,135923.0
2019-04-05 10:40:00,159.29,159.38,158.62,158.64,127860.0,157.8794,157.9686,157.2153,157.2351,127860.0
2019-04-05 10:50:00,158.64,159.2,158.61,159.06,71422.0,157.2351,157.7902,157.2054,157.6514,71422.0
2019-04-05 11:00:00,159.09,159.13,158.78,158.84,60978.0,157.6811,157.7208,157.3739,157.4334,60978.0
2019-04-05 11:10:00,158.84,159.11,158.6,158.64,57626.0,157.4334,157.701,157.1955,157.2351,57626.0
2019-04-05 11:20:00,158.65,159.16,158.52,159.04,98901.0,157.245,157.7505,157.1162,157.6316,98901.0
2019-04-05 11:30:00,159.02,159.07,158.76,158.95,54381.0,157.6118,157.6613,157.3541,157.5424,54381.0
2019-04-05 11:40:00,158.96,159.03,158.73,158.84,103323.0,157.5523,157.6217,157.3243,157.4334,103323.0
2019-04-05 11:50:00,158.82,159.1,158.74,158.92,58345.0,157.4135,157.6911,157.3342,157.5126,58345.0
2019-04-05 12:00:00,158.92,159.15,158.85,159.02,46338.0,157.5126,157.7406,157.4433,157.6118,46338.0
2019-04-05 12:10:00,159.03,159.33,159.03,159.22,29093.0,157.6217,157.919,157.6217,157.81,29093.0
2019-04-05 12:20:00,159.24,159.39,159.08,159.19,64882.0,157.8298,157.9785,157.6712,157.7803,64882.0
2019-04-05 12:30:00,159.18,159.27,158.79,158.92,25495.0,157.7703,157.8595,157.3838,157.5126,25495.0
2019-04-05 12:40:00,158.9,159.3,158.9,159.15,28736.0,157.4928,157.8893,157.4928,157.7406,28736.0
2019-04-05 12:50:00,159.16,159.16,158.89,159.04,24999.0,157.7505,157.7505,157.4829,157.6316,24999.0
2019-04-05 13:00:00,158.99,159.11,158.91,158.99,24640.0,157.582,157.701,157.5027,157.582,24640.0
2019-04-05 13:10:00,158.95,159.01,158.89,159.01,34106.0,157.5424,157.6018,157.4829,157.6018,34106.0
2019-04-05 13:20:00,158.98,159.2,158.93,159.05,19022.0,157.5721,157.7902,157.5226,157.6415,19022.0
2019-04-05 13:30:00,159.04,159.09,158.7,158.78,38674.0,157.6316,157.6811,157.2946,157.3739,38674.0
2019-04-05 13:40:00,158.74,158.91,158.55,158.86,37724.0,157.3342,157.5027,157.1459,157.4532,37724.0
2019-04-05 13:50:00,158.87,159.07,158.85,158.93,28376.0,157.4631,157.6613,157.4433,157.5226,28376.0
2019-04-05 14:00:00,158.93,159.02,158.79,159.0,32556.0,157.5226,157.6118,157.3838,157.5919,32556.0
2019-04-05 14:10:00,158.99,158.99,158.64,158.76,27550.0,157.582,157.582,157.2351,157.3541,27550.0
2019-04-05 14:20:00,158.73,158.77,158.38,158.47,65230.0,157.3243,157.364,156.9774,157.0666,65230.0
2019-04-05 14:30:00,158.46,158.6,158.25,158.33,91082.0,157.0567,157.1955,156.8486,156.9279,91082.0
2019-04-05 14:40:00,158.34,158.38,158.02,158.11,103804.0,156.9378,156.9774,156.6206,156.7098,103804.0
2019-04-05 14:50:00,158.12,158.55,158.09,158.24,66396.0,156.7197,157.1459,156.69,156.8387,66396.0
2019-04-05 15:00:00,158.22,158.53,158.22,158.32,55463.0,156.8188,157.1261,156.8188,156.918,55463.0
2019-04-05 15:10:00,158.35,158.55,158.26,158.55,80842.0,156.9477,157.1459,156.8585,157.1459,80842.0
2019-04-05 15:20:00,158.56,158.68,158.46,158.64,61315.0,157.1558,157.2748,157.0567,157.2351,61315.0
2019-04-05 15:30:00,158.64,158.75,158.55,158.62,79562.0,157.2351,157.3442,157.1459,157.2153,79562.0
2019-04-05 15:40:00,158.63,158.7,158.45,158.46,126832.0,157.2252,157.2946,157.0468,157.0567,126832.0
2019-04-05 15:50:00,158.46,158.62,158.37,158.56,250074.0,157.0567,157.2153,156.9675,157.1558,250074.0
2019-04-08 09:30:00,158.4,158.79,157.39,157.67,152656.0,156.9973,157.3838,155.9962,156.2737,152656.0
2019-04-08 09:40:00,157.67,157.68,156.45,157.04,153450.0,156.2737,156.2836,155.0645,155.6493,153450.0
2019-04-08 09:50:00,157.06,157.65,156.59,157.65,189026.0,155.6691,156.2539,155.2033,156.2539,189026.0
2019-04-08 10:00:00,157.65,158.5,157.17,158.49,84301.0,156.2539,157.0964,155.7781,157.0865,84301.0
2019-04-08 10:10:00,158.49,158.49,157.98,158.32,53096.0,157.0865,157.0865,156.581,156.918,53096.0
2019-04-08 10:20:00,158.31,158.46,157.66,157.67,40928.0,156.908,157.0567,156.2638,156.2737,40928.0
2019-04-08 10:30:00,157.65,158.05,157.52,157.72,78702.0,156.2539,156.6504,156.125,156.3233,78702.0
2019-04-08 10:40:00,157.68,157.99,157.59,157.87,33782.0,156.2836,156.5909,156.1944,156.4719,33782.0
2019-04-08 10:50:00,157.85,158.11,157.71,157.89,25537.0,156.4521,156.7098,156.3134,156.4918,25537.0
2019-04-08 11:00:00,157.89,158.23,157.78,158.07,48364.0,156.4918,156.8288,156.3827,156.6702,48364.0
2019-04-08 11:10:00,158.07,158.45,158.0,158.45,40945.0,156.6702,157.0468,156.6008,157.0468,40945.0
2019-04-08 11:20:00,158.48,158.55,158.13,158.26,34295.0,157.0765,157.1459,156.7296,156.8585,34295.0
2019-04-08 11:30:00,158.24,158.47,157.92,157.95,32528.0,156.8387,157.0666,156.5215,156.5512,32528.0
2019-04-08 11:40:00,158.0,158.2,157.92,158.06,41116.0,156.6008,156.799,156.5215,156.6603,41116.0
2019-04-08 11:50:00,158.03,158.11,157.85,157.97,26128.0,156.6305,156.7098,156.4521,156.5711,26128.0
2019-04-08 12:00:00,157.98,158.06,157.62,157.87,51360.0,156.581,156.6603,156.2242,156.4719,51360.0
2019-04-08 12:10:00,157.88,157.96,157.75,157.9,20713.0,156.4819,156.5611,156.353,156.5017,20713.0
2019-04-08 12:20:00,157.87,158.08,157.81,157.9,20323.0,156.4719,156.6801,156.4125,156.5017,20323.0
2019-04-08 12:30:00,157.9,158.34,157.86,158.25,37990.0,156.5017,156.9378,156.462,156.8486,37990.0
2019-04-08 12:40:00,158.25,158.35,158.06,158.29,34275.0,156.8486,156.9477,156.6603,156.8882,34275.0
2019-04-08 12:50:00,158.34,158.36,158.19,158.35,35160.0,156.9378,156.9576,156.7891,156.9477,35160.0
2019-04-08 13:00:00,158.34,158.41,158.29,158.35,27197.0,156.9378,157.0072,156.8882,156.9477,27197.0
2019-04-08 13:10:00,158.37,158.49,158.26,158.46,14740.0,156.9675,157.0865,156.8585,157.0567,14740.0
2019-04-08 13:20:00,158.45,158.53,158.34,158.4,20843.0,157.0468,157.1261,156.9378,156.9973,20843.0
2019-04-08 13:30:00,158.43,158.71,158.37,158.55,25162.0,157.027,157.3045,156.9675,157.1459,25162.0
2019-04-08 13:40:00,158.59,158.59,158.4,158.47,23858.0,157.1856,157.1856,156.9973,157.0666,23858.0
2019-04-08 13:50:00,158.46,158.75,158.44,158.74,28429.0,157.0567,157.3442,157.0369,157.3342,28429.0
2019-04-08 14:00:00,158.75,158.76,158.58,158.7,21408.0,157.3442,157.3541,157.1757,157.2946,21408.0
2019-04-08 14:10:00,158.67,158.71,158.4,158.46,29932.0,157.2649,157.3045,156.9973,157.0567,29932.0
2019-04-08 14:20:00,158.43,158.49,158.15,158.21,50910.0,157.027,157.0865,156.7495,156.8089,50910.0
2019-04-08 14:30:00,158.21,158.37,158.21,158.26,24692.0,156.8089,156.9675,156.8089,156.8585,24692.0
2019-04-08 14:40:00,158.29,158.33,158.16,158.21,20391.0,156.8882,156.9279,156.7594,156.8089,20391.0
2019-04-08 14:50:00,158.22,158.41,158.22,158.41,18229.0,156.8188,157.0072,156.8188,157.0072,18229.0
2019-04-08 15:00:00,158.37,158.51,158.34,158.41,22606.0,156.9675,157.1063,156.9378,157.0072,22606.0
2019-04-08 15:10:00,158.41,158.49,158.33,158.4,18475.0,157.0072,157.0865,156.9279,156.9973,18475.0
2019-04-08 15:20:00,158.37,158.39,158.27,158.32,29214.0,156.9675,156.9873,156.8684,156.918,29214.0
2019-04-08 15:30:00,158.32,158.45,158.24,158.33,57247.0,156.918,157.0468,156.8387,156.9279,57247.0
2019-04-08 15:40:00,158.33,158.36,158.23,158.25,91997.0,156.9279,156.9576,156.8288,156.8486,91997.0
2019-04-08 15:50:00,158.27,158.5,158.27,158.43,213888.0,156.8684,157.0964,156.8684,157.027,213888.0
2019-04-09 09:30:00,157.04,158.04,156.86,157.63,155305.0,155.6493,156.6404,155.4709,156.2341,155305.0
2019-04-09 09:40:00,157.68,158.15,157.58,157.58,111679.0,156.2836,156.7495,156.1845,156.1845,111679.0
2019-04-09 09:50:00,157.56,157.98,157.42,157.94,79096.0,156.1647,156.581,156.0259,156.5413,79096.0
2019-04-09 10:00:00,158.0,158.36,157.8,158.0,91256.0,156.6008,156.9576,156.4026,156.6008,91256.0
2019-04-09 10:10:00,158.03,158.23,157.83,158.07,51199.0,156.6305,156.8288,156.4323,156.6702,51199.0
2019-04-09 10:20:00,158.05,158.18,157.74,157.92,70047.0,156.6504,156.7792,156.3431,156.5215,70047.0
2019-04-09 10:30:00,157.96,158.04,157.57,157.58,69794.0,156.5611,156.6404,156.1746,156.1845,69794.0
2019-04-09 10:40:00,157.6,157.73,157.24,157.32,60366.0,156.2043,156.3332,155.8475,155.9268,60366.0
2019-04-09 10:50:00,157.33,157.47,157.21,157.3,35435.0,155.9367,156.0755,155.8178,155.907,35435.0
2019-04-09 11:00:00,157.34,157.94,157.3,157.63,65557.0,155.9466,156.5413,155.907,156.2341,65557.0
2019-04-09 11:10:00,157.59,157.93,157.57,157.68,91845.0,156.1944,156.5314,156.1746,156.2836,91845.0
2019-04-09 11:20:00,157.66,157.7,157.4,157.48,116730.0,156.2638,156.3034,156.0061,156.0854,116730.0
2019-04-09 11:30:00,157.48,157.62,157.41,157.47,102121.0,156.0854,156.2242,156.016,156.0755,102121.0
2019-04-09 11:40:00,157.47,157.6,157.26,157.55,285061.0,156.0755,156.2043,155.8673,156.1548,285061.0
2019-04-09 11:50:00,157.55,157.59,157.21,157.22,61467.0,156.1548,156.1944,155.8178,155.8277,61467.0
2019-04-09 12:00:00,157.23,157.38,157.14,157.24,87955.0,155.8376,155.9863,155.7484,155.8475,87955.0
2019-04-09 12:10:00,157.22,157.35,157.12,157.32,85133.0,155.8277,155.9565,155.7286,155.9268,85133.0
2019-04-09 12:20:00,157.35,157.82,157.19,157.82,121869.0,155.9565,156.4224,155.798,156.4224,121869.0
2019-04-09 12:30:00,157.77,157.86,157.61,157.69,99496.0,156.3728,156.462,156.2142,156.2935,99496.0
2019-04-09 12:40:00,157.7,157.76,157.33,157.39,109101.0,156.3034,156.3629,155.9367,155.9962,109101.0
2019-04-09 12:50:00,157.43,157.44,157.18,157.27,87480.0,156.0358,156.0458,155.7881,155.8773,87480.0
2019-04-09 13:00:00,157.25,157.32,157.13,157.15,56305.0,155.8574,155.9268,155.7385,155.7583,56305.0
2019-04-09 13:10:00,157.16,157.23,157.05,157.08,55299.0,155.7682,155.8376,155.6592,155.6889,55299.0
2019-04-09 13:20:00,157.09,157.1,156.86,156.88,83565.0,155.6989,155.7088,155.4709,155.4907,83565.0
2019-04-09 13:30:00,156.86,157.17,156.73,157.06,97545.0,155.4709,155.7781,155.342,155.6691,97545.0
2019-04-09 13:40:00,157.07,157.09,156.95,156.95,56949.0,155.679,155.6989,155.5601,155.5601,56949.0
2019-04-09 13:50:00,156.94,157.04,156.87,156.92,37171.0,155.5502,155.6493,155.4808,155.5304,37171.0
2019-04-09 14:00:00,156.93,157.03,156.87,156.97,37938.0,155.5403,155.6394,155.4808,155.5799,37938.0
2019-04-09 14:10:00,156.97,157.15,156.95,157.05,226184.0,155.5799,155.7583,155.5601,155.6592,226184.0
2019-04-09 14:20:00,157.05,157.14,157.0,157.04,97600.0,155.6592,155.7484,155.6096,155.6493,97600.0
2019-04-09 14:30:00,157.02,157.08,156.95,157.02,66640.0,155.6295,155.6889,155.5601,155.6295,66640.0
2019-04-09 14:40:00,157.03,157.03,156.65,156.81,85555.0,155.6394,155.6394,155.2627,155.4213,85555.0
2019-04-09 14:50:00,156.81,157.02,156.76,156.97,90998.0,155.4213,155.6295,155.3718,155.5799,90998.0
2019-04-09 15:00:00,156.95,157.0,156.81,156.93,40852.0,155.5601,155.6096,155.4213,155.5403,40852.0
2019-04-09 15:10:00,156.95,157.14,156.87,157.12,51095.0,155.5601,155.7484,155.4808,155.7286,51095.0
2019-04-09 15:20:00,157.14,157.18,157.05,157.13,64321.0,155.7484,155.7881,155.6592,155.7385,64321.0
2019-04-09 15:30:00,157.14,157.31,157.1,157.29,104443.0,155.7484,155.9169,155.7088,155.8971,104443.0
2019-04-09 15:40:00,157.28,157.33,157.13,157.16,172512.0,155.8872,155.9367,155.7385,155.7682,172512.0
2019-04-09 15:50:00,157.16,157.18,156.84,156.98,392631.0,155.7682,155.7881,155.4511,155.5898,392631.0
2019-04-10 09:30:00,158.2,158.68,157.69,157.72,219386.0,156.799,157.2748,156.2935,156.3233,219386.0
2019-04-10 09:40:00,157.71,158.95,157.65,158.8,152057.0,156.3134,157.5424,156.2539,157.3937,152057.0
2019-04-10 09:50:00,158.83,158.97,158.43,158.85,70365.0,157.4234,157.5622,157.027,157.4433,70365.0
2019-04-10 10:00:00,158.8,159.08,158.56,158.64,79703.0,157.3937,157.6712,157.1558,157.2351,79703.0
2019-04-10 10:10:00,158.68,159.1,158.6,158.99,70848.0,157.2748,157.6911,157.1955,157.582,70848.0
2019-04-10 10:20:00,159.01,159.42,158.66,159.24,85019.0,157.6018,158.0082,157.2549,157.8298,85019.0
2019-04-10 10:30:00,159.22,159.82,159.08,159.8,96701.0,157.81,158.4047,157.6712,158.3849,96701.0
2019-04-10 10:40:00,159.76,160.09,159.71,160.01,88793.0,158.3452,158.6723,158.2956,158.593,88793.0
2019-04-10 10:50:00,160.03,160.1,159.45,159.57,86410.0,158.6128,158.6822,158.038,158.1569,86410.0
2019-04-10 11:00:00,159.57,159.89,159.48,159.84,80426.0,158.1569,158.4741,158.0677,158.4245,80426.0
2019-04-10 11:10:00,159.85,159.97,159.73,159.94,60728.0,158.4344,158.5533,158.3155,158.5236,60728.0
2019-04-10 11:20:00,159.92,159.92,159.54,159.71,41276.0,158.5038,158.5038,158.1272,158.2956,41276.0
2019-04-10 11:30:00,159.71,160.09,159.63,160.05,59747.0,158.2956,158.6723,158.2164,158.6326,59747.0
2019-04-10 11:40:00,160.05,160.05,159.78,159.96,95114.0,158.6326,158.6326,158.365,158.5434,95114.0
2019-04-10 11:50:00,159.97,160.1,159.9,159.95,40481.0,158.5533,158.6822,158.484,158.5335,40481.0
2019-04-10 12:00:00,159.97,159.98,159.85,159.93,37898.0,158.5533,158.5633,158.4344,158.5137,37898.0
2019-04-10 12:10:00,159.93,159.94,159.77,159.94,39069.0,158.5137,158.5236,158.3551,158.5236,39069.0
2019-04-10 12:20:00,159.95,160.19,159.95,160.16,55024.0,158.5335,158.7714,158.5335,158.7417,55024.0
2019-04-10 12:30:00,160.15,160.38,160.1,160.19,48797.0,158.7318,158.9597,158.6822,158.7714,48797.0
2019-04-10 12:40:00,160.18,160.33,160.07,160.07,55152.0,158.7615,158.9102,158.6525,158.6525,55152.0
2019-04-10 12:50:00,160.07,160.31,160.07,160.29,35096.0,158.6525,158.8903,158.6525,158.8705,35096.0
2019-04-10 13:00:00,160.28,160.35,159.83,159.84,43651.0,158.8606,158.93,158.4146,158.4245,43651.0
2019-04-10 13:10:00,159.82,160.07,159.81,160.02,31076.0,158.4047,158.6525,158.3948,158.6029,31076.0
2019-04-10 13:20:00,160.0,160.01,159.84,159.89,17453.0,158.5831,158.593,158.4245,158.4741,17453.0
2019-04-10 13:30:00,159.87,159.96,159.8,159.95,20315.0,158.4542,158.5434,158.3849,158.5335,20315.0
2019-04-10 13:40:00,159.95,160.17,159.95,160.15,29746.0,158.5335,158.7516,158.5335,158.7318,29746.0
2019-04-10 13:50:00,160.14,160.14,159.96,160.09,21092.0,158.7218,158.7218,158.5434,158.6723,21092.0
2019-04-10 14:00:00,160.1,160.21,159.96,159.97,42943.0,158.6822,158.7912,158.5434,158.5533,42943.0
2019-04-10 14:10:00,159.97,159.99,159.68,159.8,28656.0,158.5533,158.5732,158.2659,158.3849,28656.0
2019-04-10 14:20:00,159.8,159.88,159.55,159.68,32679.0,158.3849,158.4641,158.1371,158.2659,32679.0
2019-04-10 14:30:00,159.66,159.75,159.47,159.71,34668.0,158.2461,158.3353,158.0578,158.2956,34668.0
2019-04-10 14:40:00,159.73,159.81,159.63,159.69,22712.0,158.3155,158.3948,158.2164,158.2758,22712.0
2019-04-10 14:50:00,159.71,159.93,159.71,159.88,35194.0,158.2956,158.5137,158.2956,158.4641,35194.0
2019-04-10 15:00:00,159.89,160.28,159.88,160.25,42615.0,158.4741,158.8606,158.4641,158.8309,42615.0
2019-04-10 15:10:00,160.27,160.27,160.05,160.17,49695.0,158.8507,158.8507,158.6326,158.7516,49695.0
2019-04-10 15:20:00,160.16,160.26,160.09,160.11,43067.0,158.7417,158.8408,158.6723,158.6921,43067.0
2019-04-10 15:30:00,160.12,160.35,160.07,160.24,63871.0,158.702,158.93,158.6525,158.821,63871.0
2019-04-10 15:40:00,160.24,160.3,160.09,160.15,72919.0,158.821,158.8804,158.6723,158.7318,72919.0
2019-04-10 15:50:00,160.15,160.29,160.01,160.28,290164.0,158.7318,158.8705,158.593,158.8606,290164.0
2019-04-11 09:30:00,160.16,160.5,159.02,159.42,178692.0,158.7417,159.0787,157.6118,158.0082,178692.0
2019-04-11 09:40:00,159.42,160.06,159.37,159.71,70313.0,158.0082,158.6426,157.9587,158.2956,70313.0
2019-04-11 09:50:00,159.74,159.77,159.22,159.5,81338.0,158.3254,158.3551,157.81,158.0875,81338.0
2019-04-11 10:00:00,159.51,159.8,159.45,159.49,37168.0,158.0974,158.3849,158.038,158.0776,37168.0
2019-04-11 10:10:00,159.51,159.69,159.23,159.43,37242.0,158.0974,158.2758,157.8199,158.0181,37242.0
2019-04-11 10:20:00,159.45,159.9,159.42,159.86,58603.0,158.038,158.484,158.0082,158.4443,58603.0
2019-04-11 10:30:00,159.87,159.95,159.57,159.71,49038.0,158.4542,158.5335,158.1569,158.2956,49038.0
2019-04-11 10:40:00,159.73,160.01,159.73,159.95,36655.0,158.3155,158.593,158.3155,158.5335,36655.0
2019-04-11 10:50:00,159.94,160.15,159.88,160.13,42366.0,158.5236,158.7318,158.4641,158.7119,42366.0
2019-04-11 11:00:00,160.15,160.19,159.87,160.03,42906.0,158.7318,158.7714,158.4542,158.6128,42906.0
2019-04-11 11:10:00,160.03,160.04,159.82,160.03,17886.0,158.6128,158.6227,158.4047,158.6128,17886.0
2019-04-11 11:20:00,159.99,160.29,159.96,160.03,31692.0,158.5732,158.8705,158.5434,158.6128,31692.0
2019-04-11 11:30:00,160.06,160.21,159.95,159.99,33143.0,158.6426,158.7912,158.5335,158.5732,33143.0
2019-04-11 11:40:00,159.98,159.98,159.66,159.9,53467.0,158.5633,158.5633,158.2461,158.484,53467.0
2019-04-11 11:50:00,159.92,160.0,159.66,159.82,28175.0,158.5038,158.5831,158.2461,158.4047,28175.0
2019-04-11 12:00:00,159.82,160.02,159.76,160.01,38037.0,158.4047,158.6029,158.3452,158.593,38037.0
2019-04-11 12:10:00,160.06,160.1,159.89,160.0,35286.0,158.6426,158.6822,158.4741,158.5831,35286.0
2019-04-11 12:20:00,159.98,160.16,159.87,160.15,27697.0,158.5633,158.7417,158.4542,158.7318,27697.0
2019-04-11 12:30:00,160.15,160.33,160.09,160.19,36065.0,158.7318,158.9102,158.6723,158.7714,36065.0
2019-04-11 12:40:00,160.2,160.3,160.15,160.25,19126.0,158.7813,158.8804,158.7318,158.8309,19126.0
2019-04-11 12:50:00,160.23,160.39,160.19,160.34,22618.0,158.811,158.9696,158.7714,158.9201,22618.0
2019-04-11 13:00:00,160.34,160.43,160.29,160.4,26705.0,158.9201,159.0093,158.8705,158.9795,26705.0
2019-04-11 13:10:00,160.37,160.63,160.36,160.45,40493.0,158.9498,159.2075,158.9399,159.0291,40493.0
2019-04-11 13:20:00,160.45,160.51,160.3,160.33,13589.0,159.0291,159.0886,158.8804,158.9102,13589.0
2019-04-11 13:30:00,160.33,160.4,160.23,160.29,18532.0,158.9102,158.9795,158.811,158.8705,18532.0
2019-04-11 13:40:00,160.28,160.35,160.17,160.3,21007.0,158.8606,158.93,158.7516,158.8804,21007.0
2019-04-11 13:50:00,160.3,160.34,160.06,160.15,31882.0,158.8804,158.9201,158.6426,158.7318,31882.0
2019-04-11 14:00:00,160.17,160.32,160.16,160.22,23261.0,158.7516,158.9002,158.7417,158.8011,23261.0
2019-04-11 14:10:00,160.2,160.25,160.12,160.19,46908.0,158.7813,158.8309,158.702,158.7714,46908.0
2019-04-11 14:20:00,160.18,160.3,160.17,160.19,30598.0,158.7615,158.8804,158.7516,158.7714,30598.0
2019-04-11 14:30:00,160.18,160.39,160.15,160.31,27556.0,158.7615,158.9696,158.7318,158.8903,27556.0
2019-04-11 14:40:00,160.28,160.51,160.28,160.5,40542.0,158.8606,159.0886,158.8606,159.0787,40542.0
2019-04-11 14:50:00,160.5,160.51,160.32,160.45,44836.0,159.0787,159.0886,158.9002,159.0291,44836.0
2019-04-11 15:00:00,160.45,160.62,160.42,160.56,31101.0,159.0291,159.1976,158.9994,159.1381,31101.0
2019-04-11 15:10:00,160.56,160.61,160.49,160.59,26637.0,159.1381,159.1877,159.0687,159.1679,26637.0
2019-04-11 15:20:00,160.57,160.63,160.45,160.48,29168.0,159.148,159.2075,159.0291,159.0588,29168.0
2019-04-11 15:30:00,160.47,160.59,160.44,160.55,44979.0,159.0489,159.1679,159.0192,159.1282,44979.0
2019-04-11 15:40:00,160.54,160.55,160.4,160.43,44639.0,159.1183,159.1282,158.9795,159.0093,44639.0
2019-04-11 15:50:00,160.43,160.83,160.42,160.77,204395.0,159.0093,159.4057,158.9994,159.3463,204395.0
2019-04-12 09:30:00,162.0,162.5,160.54,160.64,214222.0,160.5654,161.0609,159.1183,159.2174,214222.0
2019-04-12 09:40:00,160.64,160.94,159.5,159.84,124851.0,159.2174,159.5148,158.0875,158.4245,124851.0
2019-04-12 09:50:00,159.93,160.71,159.93,160.56,51238.0,158.5137,159.2868,158.5137,159.1381,51238.0
2019-04-12 10:00:00,160.6,160.84,160.25,160.4,55726.0,159.1778,159.4156,158.8309,158.9795,55726.0
2019-04-12 10:10:00,160.46,160.86,160.38,160.64,39797.0,159.039,159.4355,158.9597,159.2174,39797.0
2019-04-12 10:20:00,160.66,161.15,160.64,160.87,54648.0,159.2372,159.7229,159.2174,159.4454,54648.0
2019-04-12 10:30:00,160.93,161.23,160.89,160.99,57157.0,159.5048,159.8022,159.4652,159.5643,57157.0
2019-04-12 10:40:00,160.94,161.2,160.71,160.93,47995.0,159.5148,159.7725,159.2868,159.5048,47995.0
2019-04-12 10:50:00,160.88,161.01,160.72,160.87,35784.0,159.4553,159.5841,159.2967,159.4454,35784.0
2019-04-12 11:00:00,160.79,160.83,160.5,160.56,32304.0,159.3661,159.4057,159.0787,159.1381,32304.0
2019-04-12 11:10:00,160.52,160.53,160.21,160.5,47524.0,159.0985,159.1084,158.7912,159.0787,47524.0
2019-04-12 11:20:00,160.45,160.83,160.45,160.74,17928.0,159.0291,159.4057,159.0291,159.3165,17928.0
2019-04-12 11:30:00,160.73,161.0,160.69,160.8,22477.0,159.3066,159.5742,159.267,159.376,22477.0
2019-04-12 11:40:00,160.84,160.93,160.72,160.87,26937.0,159.4156,159.5048,159.2967,159.4454,26937.0
2019-04-12 11:50:00,160.89,161.03,160.79,160.89,28424.0,159.4652,159.604,159.3661,159.4652,28424.0
2019-04-12 12:00:00,160.89,160.94,160.65,160.79,27474.0,159.4652,159.5148,159.2273,159.3661,27474.0
2019-04-12 12:10:00,160.78,160.88,160.67,160.85,45147.0,159.3562,159.4553,159.2471,159.4256,45147.0
2019-04-12 12:20:00,160.85,160.86,160.67,160.84,30234.0,159.4256,159.4355,159.2471,159.4156,30234.0
2019-04-12 12:30:00,160.85,160.88,160.59,160.61,19197.0,159.4256,159.4553,159.1679,159.1877,19197.0
2019-04-12 12:40:00,160.59,160.68,160.51,160.66,17788.0,159.1679,159.2571,159.0886,159.2372,17788.0
2019-04-12 12:50:00,160.7,160.84,160.65,160.76,28809.0,159.2769,159.4156,159.2273,159.3364,28809.0
2019-04-12 13:00:00,160.73,160.99,160.68,160.97,33602.0,159.3066,159.5643,159.2571,159.5445,33602.0
2019-04-12 13:10:00,160.99,160.99,160.78,160.92,19677.0,159.5643,159.5643,159.3562,159.4949,19677.0
2019-04-12 13:20:00,160.89,160.92,160.73,160.76,16577.0,159.4652,159.4949,159.3066,159.3364,16577.0
2019-04-12 13:30:00,160.77,160.81,160.55,160.64,28311.0,159.3463,159.3859,159.1282,159.2174,28311.0
2019-04-12 13:40:00,160.63,161.02,160.61,160.84,80017.0,159.2075,159.594,159.1877,159.4156,80017.0
2019-04-12 13:50:00,160.79,160.8,160.64,160.69,14239.0,159.3661,159.376,159.2174,159.267,14239.0
2019-04-12 14:00:00,160.67,160.97,160.63,160.97,21396.0,159.2471,159.5445,159.2075,159.5445,21396.0
2019-04-12 14:10:00,160.97,161.02,160.85,160.91,15490.0,159.5445,159.594,159.4256,159.485,15490.0
2019-04-12 14:20:00,160.91,161.03,160.81,160.89,33101.0,159.485,159.604,159.3859,159.4652,33101.0
2019-04-12 14:30:00,160.86,160.89,160.74,160.87,28132.0,159.4355,159.4652,159.3165,159.4454,28132.0
2019-04-12 14:40:00,160.83,160.92,160.77,160.79,17870.0,159.4057,159.4949,159.3463,159.3661,17870.0
2019-04-12 14:50:00,160.8,160.9,160.78,160.85,21872.0,159.376,159.4751,159.3562,159.4256,21872.0
2019-04-12 15:00:00,160.86,160.87,160.72,160.72,51458.0,159.4355,159.4454,159.2967,159.2967,51458.0
2019-04-12 15:10:00,160.74,160.83,160.7,160.76,52394.0,159.3165,159.4057,159.2769,159.3364,52394.0
2019-04-12 15:20:00,160.72,160.72,160.41,160.56,53788.0,159.2967,159.2967,158.9895,159.1381,53788.0
2019-04-12 15:30:00,160.59,160.72,160.55,160.72,40783.0,159.1679,159.2967,159.1282,159.2967,40783.0
2019-04-12 15:40:00,160.75,160.87,160.71,160.82,54805.0,159.3264,159.4454,159.2868,159.3958,54805.0
2019-04-12 15:50:00,160.82,160.82,160.59,160.73,200033.0,159.3958,159.3958,159.1679,159.3066,200033.0
2019-04-15 09:30:00,161.0,161.75,160.32,161.69,113515.0,159.5742,160.3176,158.9002,160.2581,113515.0
2019-04-15 09:40:00,161.65,162.04,161.39,161.52,109257.0,160.2185,160.605,159.9608,160.0896,109257.0
2019-04-15 09:50:00,161.52,161.52,160.85,161.16,66897.0,160.0896,160.0896,159.4256,159.7328,66897.0
2019-04-15 10:00:00,161.19,161.3,160.7,160.89,50686.0,159.7625,159.8716,159.2769,159.4652,50686.0
2019-04-15 10:10:00,160.87,160.9,160.28,160.43,97363.0,159.4454,159.4751,158.8606,159.0093,97363.0
2019-04-15 10:20:00,160.43,160.61,160.15,160.15,32812.0,159.0093,159.1877,158.7318,158.7318,32812.0
2019-04-15 10:30:00,160.16,160.16,159.49,159.72,75258.0,158.7417,158.7417,158.0776,158.3056,75258.0
2019-04-15 10:40:00,159.71,160.27,159.67,160.23,51610.0,158.2956,158.8507,158.256,158.811,51610.0
2019-04-15 10:50:00,160.23,160.45,160.15,160.28,62909.0,158.811,159.0291,158.7318,158.8606,62909.0
2019-04-15 11:00:00,160.33,160.56,160.23,160.42,35831.0,158.9102,159.1381,158.811,158.9994,35831.0
2019-04-15 11:10:00,160.46,160.51,160.25,160.28,34238.0,159.039,159.0886,158.8309,158.8606,34238.0
2019-04-15 11:20:00,160.27,160.43,160.14,160.4,33217.0,158.8507,159.0093,158.7218,158.9795,33217.0
2019-04-15 11:30:00,160.43,160.43,159.97,159.99,20384.0,159.0093,159.0093,158.5533,158.5732,20384.0
2019-04-15 11:40:00,160.01,160.33,159.96,160.29,29779.0,158.593,158.9102,158.5434,158.8705,29779.0
2019-04-15 11:50:00,160.33,160.65,160.3,160.64,39635.0,158.9102,159.2273,158.8804,159.2174,39635.0
2019-04-15 12:00:00,160.63,160.68,160.38,160.38,39927.0,159.2075,159.2571,158.9597,158.9597,39927.0
2019-04-15 12:10:00,160.35,160.47,160.26,160.41,23051.0,158.93,159.0489,158.8408,158.9895,23051.0
2019-04-15 12:20:00,160.44,160.69,160.42,160.61,33003.0,159.0192,159.267,158.9994,159.1877,33003.0
2019-04-15 12:30:00,160.63,160.68,160.55,160.59,25396.0,159.2075,159.2571,159.1282,159.1679,25396.0
2019-04-15 12:40:00,160.61,160.68,160.56,160.66,18486.0,159.1877,159.2571,159.1381,159.2372,18486.0
2019-04-15 12:50:00,160.7,160.71,160.37,160.44,17865.0,159.2769,159.2868,158.9498,159.0192,17865.0
2019-04-15 13:00:00,160.47,160.57,160.41,160.46,18287.0,159.0489,159.148,158.9895,159.039,18287.0
2019-04-15 13:10:00,160.46,160.52,160.43,160.5,10173.0,159.039,159.0985,159.0093,159.0787,10173.0
2019-04-15 13:20:00,160.52,160.63,160.5,160.54,17273.0,159.0985,159.2075,159.0787,159.1183,17273.0
2019-04-15 13:30:00,160.52,160.67,160.5,160.65,17176.0,159.0985,159.2471,159.0787,159.2273,17176.0
2019-04-15 13:40:00,160.66,160.71,160.56,160.61,15378.0,159.2372,159.2868,159.1381,159.1877,15378.0
2019-04-15 13:50:00,160.63,160.64,160.48,160.54,20976.0,159.2075,159.2174,159.0588,159.1183,20976.0
2019-04-15 14:00:00,160.54,160.54,160.39,160.4,17492.0,159.1183,159.1183,158.9696,158.9795,17492.0
2019-04-15 14:10:00,160.42,160.52,160.35,160.47,12395.0,158.9994,159.0985,158.93,159.0489,12395.0
2019-04-15 14:20:00,160.47,160.55,160.44,160.51,10564.0,159.0489,159.1282,159.0192,159.0886,10564.0
2019-04-15 14:30:00,160.52,160.63,160.43,160.46,19356.0,159.0985,159.2075,159.0093,159.039,19356.0
2019-04-15 14:40:00,160.42,160.48,160.36,160.42,17604.0,158.9994,159.0588,158.9399,158.9994,17604.0
2019-04-15 14:50:00,160.43,160.53,160.34,160.37,33328.0,159.0093,159.1084,158.9201,158.9498,33328.0
2019-04-15 15:00:00,160.39,160.43,160.21,160.31,45780.0,158.9696,159.0093,158.7912,158.8903,45780.0
2019-04-15 15:10:00,160.32,160.39,160.17,160.23,37343.0,158.9002,158.9696,158.7516,158.811,37343.0
2019-04-15 15:20:00,160.25,160.29,160.08,160.09,32758.0,158.8309,158.8705,158.6624,158.6723,32758.0
2019-04-15 15:30:00,160.11,160.14,159.99,160.06,78198.0,158.6921,158.7218,158.5732,158.6426,78198.0
2019-04-15 15:40:00,160.05,160.11,159.98,160.0,74071.0,158.6326,158.6921,158.5633,158.5831,74071.0
2019-04-15 15:50:00,160.02,160.15,159.96,160.09,191308.0,158.6029,158.7318,158.5434,158.6723,191308.0
2019-04-16 09:30:00,160.04,160.13,159.06,159.16,175979.0,158.6227,158.7119,157.6514,157.7505,175979.0
2019-04-16 09:40:00,159.13,159.59,158.56,159.53,118038.0,157.7208,158.1767,157.1558,158.1172,118038.0
2019-04-16 09:50:00,159.51,159.51,158.9,159.2,101679.0,158.0974,158.0974,157.4928,157.7902,101679.0
2019-04-16 10:00:00,159.25,159.87,159.22,159.5,55012.0,157.8397,158.4542,157.81,158.0875,55012.0
2019-04-16 10:10:00,159.51,159.78,159.35,159.47,86111.0,158.0974,158.365,157.9388,158.0578,86111.0
2019-04-16 10:20:00,159.48,159.48,159.03,159.21,56053.0,158.0677,158.0677,157.6217,157.8001,56053.0
2019-04-16 10:30:00,159.22,159.84,159.02,159.69,132875.0,157.81,158.4245,157.6118,158.2758,132875.0
2019-04-16 10:40:00,159.71,159.73,159.3,159.33,61319.0,158.2956,158.3155,157.8893,157.919,61319.0
2019-04-16 10:50:00,159.32,159.79,159.19,159.69,31794.0,157.9091,158.3749,157.7803,158.2758,31794.0
2019-04-16 11:00:00,159.68,160.25,159.66,160.2,42721.0,158.2659,158.8309,158.2461,158.7813,42721.0
2019-04-16 11:10:00,160.23,160.26,159.97,159.98,43940.0,158.811,158.8408,158.5533,158.5633,43940.0
2019-04-16 11:20:00,159.98,160.24,159.9,159.97,51489.0,158.5633,158.821,158.484,158.5533,51489.0
2019-04-16 11:30:00,159.95,160.09,159.78,160.08,55610.0,158.5335,158.6723,158.365,158.6624,55610.0
2019-04-16 11:40:00,160.08,160.14,159.72,159.72,35083.0,158.6624,158.7218,158.3056,158.3056,35083.0
2019-04-16 11:50:00,159.76,159.86,159.68,159.77,53596.0,158.3452,158.4443,158.2659,158.3551,53596.0
2019-04-16 12:00:00,159.76,159.94,159.72,159.85,23668.0,158.3452,158.5236,158.3056,158.4344,23668.0
2019-04-16 12:10:00,159.87,159.87,159.72,159.74,42576.0,158.4542,158.4542,158.3056,158.3254,42576.0
2019-04-16 12:20:00,159.75,159.76,159.57,159.66,21934.0,158.3353,158.3452,158.1569,158.2461,21934.0
2019-04-16 12:30:00,159.65,159.81,159.58,159.8,48863.0,158.2362,158.3948,158.1668,158.3849,48863.0
2019-04-16 12:40:00,159.8,159.82,159.6,159.78,28953.0,158.3849,158.4047,158.1866,158.365,28953.0
2019-04-16 12:50:00,159.78,159.93,159.74,159.89,46954.0,158.365,158.5137,158.3254,158.4741,46954.0
2019-04-16 13:00:00,159.87,160.04,159.84,160.04,57357.0,158.4542,158.6227,158.4245,158.6227,57357.0
2019-04-16 13:10:00,160.03,160.05,159.73,159.77,17071.0,158.6128,158.6326,158.3155,158.3551,17071.0
2019-04-16 13:20:00,159.78,159.83,159.72,159.77,22497.0,158.365,158.4146,158.3056,158.3551,22497.0
2019-04-16 13:30:00,159.75,159.78,159.59,159.6,13128.0,158.3353,158.365,158.1767,158.1866,13128.0
2019-04-16 13:40:00,159.61,159.86,159.6,159.82,27691.0,158.1965,158.4443,158.1866,158.4047,27691.0
2019-04-16 13:50:00,159.83,159.87,159.61,159.75,19944.0,158.4146,158.4542,158.1965,158.3353,19944.0
2019-04-16 14:00:00,159.75,159.82,159.67,159.68,19303.0,158.3353,158.4047,158.256,158.2659,19303.0
2019-04-16 14:10:00,159.74,159.8,159.65,159.78,29055.0,158.3254,158.3849,158.2362,158.365,29055.0
2019-04-16 14:20:00,159.77,159.84,159.68,159.69,28777.0,158.3551,158.4245,158.2659,158.2758,28777.0
2019-04-16 14:30:00,159.7,159.73,159.6,159.65,24416.0,158.2857,158.3155,158.1866,158.2362,24416.0
2019-04-16 14:40:00,159.63,159.76,159.59,159.71,21641.0,158.2164,158.3452,158.1767,158.2956,21641.0
2019-04-16 14:50:00,159.71,159.87,159.61,159.72,34970.0,158.2956,158.4542,158.1965,158.3056,34970.0
2019-04-16 15:00:00,159.74,159.76,159.53,159.53,37678.0,158.3254,158.3452,158.1172,158.1172,37678.0
2019-04-16 15:10:00,159.57,159.6,159.2,159.21,41714.0,158.1569,158.1866,157.7902,157.8001,41714.0
2019-04-16 15:20:00,159.22,159.23,158.75,158.76,40568.0,157.81,157.8199,157.3442,157.3541,40568.0
2019-04-16 15:30:00,158.77,158.77,157.75,158.09,137468.0,157.364,157.364,156.353,156.69,137468.0
2019-04-16 15:40:00,158.11,158.67,158.03,158.59,85645.0,156.7098,157.2649,156.6305,157.1856,85645.0
2019-04-16 15:50:00,158.59,158.73,158.51,158.73,144719.0,157.1856,157.3243,157.1063,157.3243,144719.0
2019-04-17 09:30:00,159.05,159.05,157.57,157.75,232576.0,157.6415,157.6415,156.1746,156.353,232576.0
2019-04-17 09:40:00,157.69,157.9,156.74,157.54,224073.0,156.2935,156.5017,155.352,156.1449,224073.0
2019-04-17 09:50:00,157.61,157.87,155.83,156.04,178929.0,156.2142,156.4719,154.45,154.6582,178929.0
2019-04-17 10:00:00,156.0,156.06,155.15,155.57,246265.0,154.6185,154.678,153.776,154.1923,246265.0
2019-04-17 10:10:00,155.63,156.43,155.61,156.29,202372.0,154.2518,155.0447,154.232,154.9059,202372.0
2019-04-17 10:20:00,156.25,156.71,156.03,156.33,86728.0,154.8663,155.3222,154.6482,154.9456,86728.0
2019-04-17 10:30:00,156.34,156.47,156.01,156.36,56299.0,154.9555,155.0843,154.6284,154.9753,56299.0
2019-04-17 10:40:00,156.33,156.77,156.12,156.35,86565.0,154.9456,155.3817,154.7374,154.9654,86565.0
2019-04-17 10:50:00,156.34,156.44,155.84,156.11,76776.0,154.9555,155.0546,154.4599,154.7275,76776.0
2019-04-17 11:00:00,156.11,156.55,155.92,156.41,72659.0,154.7275,155.1636,154.5392,155.0249,72659.0
2019-04-17 11:10:00,156.44,156.51,156.15,156.24,49452.0,155.0546,155.124,154.7672,154.8564,49452.0
2019-04-17 11:20:00,156.25,156.73,156.18,156.51,143162.0,154.8663,155.342,154.7969,155.124,143162.0
2019-04-17 11:30:00,156.51,156.51,156.0,156.25,78746.0,155.124,155.124,154.6185,154.8663,78746.0
2019-04-17 11:40:00,156.19,156.69,155.99,156.53,40154.0,154.8068,155.3024,154.6086,155.1438,40154.0
2019-04-17 11:50:00,156.53,156.64,156.3,156.4,48718.0,155.1438,155.2528,154.9158,155.015,48718.0
2019-04-17 12:00:00,156.35,156.47,156.0,156.08,69661.0,154.9654,155.0843,154.6185,154.6978,69661.0
2019-04-17 12:10:00,156.06,156.18,156.0,156.03,35940.0,154.678,154.7969,154.6185,154.6482,35940.0
2019-04-17 12:20:00,156.05,156.43,156.01,156.34,44200.0,154.6681,155.0447,154.6284,154.9555,44200.0
2019-04-17 12:30:00,156.33,156.49,156.19,156.25,37850.0,154.9456,155.1042,154.8068,154.8663,37850.0
2019-04-17 12:40:00,156.21,156.45,156.21,156.27,39675.0,154.8266,155.0645,154.8266,154.8861,39675.0
2019-04-17 12:50:00,156.29,156.7,156.25,156.51,39787.0,154.9059,155.3123,154.8663,155.124,39787.0
2019-04-17 13:00:00,156.56,156.66,156.45,156.58,36402.0,155.1735,155.2727,155.0645,155.1934,36402.0
2019-04-17 13:10:00,156.56,156.62,156.39,156.48,42416.0,155.1735,155.233,155.0051,155.0943,42416.0
2019-04-17 13:20:00,156.46,156.49,156.03,156.21,45907.0,155.0744,155.1042,154.6482,154.8266,45907.0
2019-04-17 13:30:00,156.24,156.44,156.17,156.38,60988.0,154.8564,155.0546,154.787,154.9951,60988.0
2019-04-17 13:40:00,156.38,156.46,156.28,156.28,32149.0,154.9951,155.0744,154.896,154.896,32149.0
2019-04-17 13:50:00,156.27,156.31,156.02,156.02,40447.0,154.8861,154.9258,154.6383,154.6383,40447.0
2019-04-17 14:00:00,156.02,156.12,155.75,155.77,62544.0,154.6383,154.7374,154.3707,154.3905,62544.0
2019-04-17 14:10:00,155.75,155.8,155.51,155.67,72836.0,154.3707,154.4203,154.1328,154.2914,72836.0
2019-04-17 14:20:00,155.67,155.71,155.36,155.53,74333.0,154.2914,154.3311,153.9842,154.1527,74333.0
2019-04-17 14:30:00,155.53,155.69,155.41,155.41,43583.0,154.1527,154.3112,154.0337,154.0337,43583.0
2019-04-17 14:40:00,155.41,155.57,155.31,155.47,50460.0,154.0337,154.1923,153.9346,154.0932,50460.0
2019-04-17 14:50:00,155.49,155.52,155.32,155.42,69650.0,154.113,154.1428,153.9445,154.0436,69650.0
2019-04-17 15:00:00,155.43,155.64,155.42,155.53,54552.0,154.0536,154.2617,154.0436,154.1527,54552.0
2019-04-17 15:10:00,155.55,155.62,155.3,155.31,56578.0,154.1725,154.2419,153.9247,153.9346,56578.0
2019-04-17 15:20:00,155.3,155.39,155.25,155.31,64646.0,153.9247,154.0139,153.8751,153.9346,64646.0
2019-04-17 15:30:00,155.31,155.48,155.25,155.42,90669.0,153.9346,154.1031,153.8751,154.0436,90669.0
2019-04-17 15:40:00,155.42,155.48,155.25,155.28,150097.0,154.0436,154.1031,153.8751,153.9049,150097.0
2019-04-17 15:50:00,155.28,155.38,155.07,155.32,346366.0,153.9049,154.004,153.6967,153.9445,346366.0
2019-04-18 09:30:00,154.9,155.85,153.17,155.35,567519.0,153.5282,154.4698,151.8136,153.9743,567519.0
2019-04-18 09:40:00,155.36,155.72,154.31,154.78,118398.0,153.9842,154.341,152.9435,153.4093,118398.0
2019-04-18 09:50:00,154.73,154.84,153.75,153.92,148805.0,153.3598,153.4688,152.3884,152.5569,148805.0
2019-04-18 10:00:00,153.81,154.85,153.75,154.55,117390.0,152.4479,153.4787,152.3884,153.1813,117390.0
2019-04-18 10:10:00,154.49,154.8,154.26,154.37,67116.0,153.1219,153.4291,152.8939,153.0029,67116.0
2019-04-18 10:20:00,154.37,154.37,153.8,153.97,79275.0,153.0029,153.0029,152.438,152.6065,79275.0
2019-04-18 10:30:00,153.94,154.38,153.82,154.13,82087.0,152.5767,153.0129,152.4578,152.7651,82087.0
2019-04-18 10:40:00,154.13,154.79,154.0,154.61,76427.0,152.7651,153.4192,152.6362,153.2408,76427.0
2019-04-18 10:50:00,154.69,154.73,154.19,154.51,90213.0,153.3201,153.3598,152.8245,153.1417,90213.0
2019-04-18 11:00:00,154.54,154.64,154.12,154.49,72920.0,153.1714,153.2705,152.7552,153.1219,72920.0
2019-04-18 11:10:00,154.5,155.04,154.44,154.51,89194.0,153.1318,153.667,153.0723,153.1417,89194.0
2019-04-18 11:20:00,154.52,154.64,154.12,154.21,68560.0,153.1516,153.2705,152.7552,152.8444,68560.0
2019-04-18 11:30:00,154.18,154.98,154.18,154.91,57089.0,152.8146,153.6075,152.8146,153.5382,57089.0
2019-04-18 11:40:00,154.88,155.39,154.86,155.15,86570.0,153.5084,154.0139,153.4886,153.776,86570.0
2019-04-18 11:50:00,155.17,155.46,155.12,155.31,56054.0,153.7959,154.0833,153.7463,153.9346,56054.0
2019-04-18 12:00:00,155.31,155.58,155.15,155.24,43754.0,153.9346,154.2022,153.776,153.8652,43754.0
2019-04-18 12:10:00,155.24,155.57,155.24,155.53,41829.0,153.8652,154.1923,153.8652,154.1527,41829.0
2019-04-18 12:20:00,155.54,155.57,155.3,155.4,43567.0,154.1626,154.1923,153.9247,154.0238,43567.0
2019-04-18 12:30:00,155.36,155.5,155.23,155.29,45602.0,153.9842,154.1229,153.8553,153.9148,45602.0
2019-04-18 12:40:00,155.3,155.49,155.28,155.4,26851.0,153.9247,154.113,153.9049,154.0238,26851.0
2019-04-18 12:50:00,155.4,155.45,155.25,155.26,26039.0,154.0238,154.0734,153.8751,153.8851,26039.0
2019-04-18 13:00:00,155.26,155.71,155.26,155.63,42661.0,153.8851,154.3311,153.8851,154.2518,42661.0
2019-04-18 13:10:00,155.61,155.62,155.47,155.57,54247.0,154.232,154.2419,154.0932,154.1923,54247.0
2019-04-18 13:20:00,155.57,155.67,155.54,155.62,65729.0,154.1923,154.2914,154.1626,154.2419,65729.0
2019-04-18 13:30:00,155.63,155.83,155.6,155.71,48480.0,154.2518,154.45,154.222,154.3311,48480.0
2019-04-18 13:40:00,155.7,155.88,155.55,155.84,38880.0,154.3212,154.4996,154.1725,154.4599,38880.0
2019-04-18 13:50:00,155.83,155.97,155.77,155.85,50204.0,154.45,154.5888,154.3905,154.4698,50204.0
2019-04-18 14:00:00,155.8,155.96,155.77,155.94,48631.0,154.4203,154.5789,154.3905,154.559,48631.0
2019-04-18 14:10:00,155.92,156.1,155.89,156.0,65444.0,154.5392,154.7176,154.5095,154.6185,65444.0
2019-04-18 14:20:00,155.96,156.12,155.89,155.9,57359.0,154.5789,154.7374,154.5095,154.5194,57359.0
2019-04-18 14:30:00,155.92,156.03,155.81,155.95,49472.0,154.5392,154.6482,154.4302,154.5689,49472.0
2019-04-18 14:40:00,155.98,156.21,155.94,156.03,43897.0,154.5987,154.8266,154.559,154.6482,43897.0
2019-04-18 14:50:00,156.01,156.14,155.93,155.94,51223.0,154.6284,154.7573,154.5491,154.559,51223.0
2019-04-18 15:00:00,155.95,156.02,155.88,155.96,42272.0,154.5689,154.6383,154.4996,154.5789,42272.0
2019-04-18 15:10:00,155.95,156.0,155.86,155.92,40863.0,154.5689,154.6185,154.4797,154.5392,40863.0
2019-04-18 15:20:00,155.91,155.94,155.83,155.88,48553.0,154.5293,154.559,154.45,154.4996,48553.0
2019-04-18 15:30:00,155.86,155.97,155.73,155.89,59863.0,154.4797,154.5888,154.3509,154.5095,59863.0
2019-04-18 15:40:00,155.89,155.98,155.85,155.95,77840.0,154.5095,154.5987,154.4698,154.5689,77840.0
2019-04-18 15:50:00,155.95,156.11,155.88,156.0,230519.0,154.5689,154.7275,154.4996,154.6185,230519.0
2019-04-22 09:30:00,155.45,156.21,155.28,155.93,97936.0,154.0734,154.8266,153.9049,154.5491,97936.0
2019-04-22 09:40:00,155.94,156.78,155.85,156.59,58754.0,154.559,155.3916,154.4698,155.2033,58754.0
2019-04-22 09:50:00,156.53,156.72,156.12,156.69,38493.0,155.1438,155.3321,154.7374,155.3024,38493.0
2019-04-22 10:00:00,156.65,157.62,156.59,157.47,84852.0,155.2627,156.2242,155.2033,156.0755,84852.0
2019-04-22 10:10:00,157.5,157.57,157.05,157.36,58173.0,156.1052,156.1746,155.6592,155.9665,58173.0
2019-04-22 10:20:00,157.38,157.46,157.06,157.29,43534.0,155.9863,156.0656,155.6691,155.8971,43534.0
2019-04-22 10:30:00,157.27,157.48,157.05,157.13,57496.0,155.8773,156.0854,155.6592,155.7385,57496.0
2019-04-22 10:40:00,157.12,157.31,157.05,157.3,27748.0,155.7286,155.9169,155.6592,155.907,27748.0
2019-04-22 10:50:00,157.3,157.51,157.12,157.49,51438.0,155.907,156.1151,155.7286,156.0953,51438.0
2019-04-22 11:00:00,157.46,157.59,157.33,157.52,45509.0,156.0656,156.1944,155.9367,156.125,45509.0
2019-04-22 11:10:00,157.51,157.84,157.47,157.82,32726.0,156.1151,156.4422,156.0755,156.4224,32726.0
2019-04-22 11:20:00,157.8,158.14,157.77,158.11,39397.0,156.4026,156.7396,156.3728,156.7098,39397.0
2019-04-22 11:30:00,158.12,158.16,157.72,157.75,34197.0,156.7197,156.7594,156.3233,156.353,34197.0
2019-04-22 11:40:00,157.75,157.96,157.74,157.85,25812.0,156.353,156.5611,156.3431,156.4521,25812.0
2019-04-22 11:50:00,157.85,157.97,157.79,157.81,27465.0,156.4521,156.5711,156.3927,156.4125,27465.0
2019-04-22 12:00:00,157.8,157.95,157.72,157.76,27498.0,156.4026,156.5512,156.3233,156.3629,27498.0
2019-04-22 12:10:00,157.76,157.88,157.6,157.74,26906.0,156.3629,156.4819,156.2043,156.3431,26906.0
2019-04-22 12:20:00,157.71,157.88,157.49,157.87,24623.0,156.3134,156.4819,156.0953,156.4719,24623.0
2019-04-22 12:30:00,157.86,157.93,157.71,157.74,14185.0,156.462,156.5314,156.3134,156.3431,14185.0
2019-04-22 12:40:00,157.76,157.96,157.75,157.8,19491.0,156.3629,156.5611,156.353,156.4026,19491.0
2019-04-22 12:50:00,157.78,157.84,157.7,157.73,17778.0,156.3827,156.4422,156.3034,156.3332,17778.0
2019-04-22 13:00:00,157.73,157.76,157.48,157.52,18360.0,156.3332,156.3629,156.0854,156.125,18360.0
2019-04-22 13:10:00,157.53,157.56,157.42,157.45,22452.0,156.135,156.1647,156.0259,156.0557,22452.0
2019-04-22 13:20:00,157.47,157.63,157.47,157.54,26113.0,156.0755,156.2341,156.0755,156.1449,26113.0
2019-04-22 13:30:00,157.51,157.81,157.5,157.79,19779.0,156.1151,156.4125,156.1052,156.3927,19779.0
2019-04-22 13:40:00,157.82,157.98,157.71,157.94,22158.0,156.4224,156.581,156.3134,156.5413,22158.0
2019-04-22 13:50:00,157.94,158.08,157.91,158.01,26948.0,156.5413,156.6801,156.5116,156.6107,26948.0
2019-04-22 14:00:00,158.03,158.06,157.86,157.92,18878.0,156.6305,156.6603,156.462,156.5215,18878.0
2019-04-22 14:10:00,157.93,158.05,157.87,158.05,29826.0,156.5314,156.6504,156.4719,156.6504,29826.0
2019-04-22 14:20:00,158.04,158.36,158.0,158.26,46743.0,156.6404,156.9576,156.6008,156.8585,46743.0
2019-04-22 14:30:00,158.28,158.43,158.27,158.38,26084.0,156.8783,157.027,156.8684,156.9774,26084.0
2019-04-22 14:40:00,158.39,158.72,158.3,158.71,47357.0,156.9873,157.3144,156.8981,157.3045,47357.0
2019-04-22 14:50:00,158.69,158.77,158.54,158.56,42444.0,157.2847,157.364,157.136,157.1558,42444.0
2019-04-22 15:00:00,158.56,158.61,158.47,158.53,38581.0,157.1558,157.2054,157.0666,157.1261,38581.0
2019-04-22 15:10:00,158.5,158.66,158.5,158.66,46547.0,157.0964,157.2549,157.0964,157.2549,46547.0
2019-04-22 15:20:00,158.65,158.79,158.61,158.68,43032.0,157.245,157.3838,157.2054,157.2748,43032.0
2019-04-22 15:30:00,158.69,159.05,158.67,159.04,92335.0,157.2847,157.6415,157.2649,157.6316,92335.0
2019-04-22 15:40:00,159.03,159.14,158.89,158.96,124492.0,157.6217,157.7307,157.4829,157.5523,124492.0
2019-04-22 15:50:00,158.96,159.06,158.66,158.79,261957.0,157.5523,157.6514,157.2549,157.3838,261957.0
2019-04-23 09:30:00,159.76,159.83,158.52,158.74,193813.0,158.3452,158.4146,157.1162,157.3342,193813.0
2019-04-23 09:40:00,158.74,159.19,158.41,158.97,86495.0,157.3342,157.7803,157.0072,157.5622,86495.0
2019-04-23 09:50:00,158.98,160.09,158.98,159.94,118675.0,157.5721,158.6723,157.5721,158.5236,118675.0
2019-04-23 10:00:00,159.94,160.22,159.51,159.87,100199.0,158.5236,158.8011,158.0974,158.4542,100199.0
2019-04-23 10:10:00,159.89,160.0,159.67,159.74,54249.0,158.4741,158.5831,158.256,158.3254,54249.0
2019-04-23 10:20:00,159.7,160.27,159.7,160.08,61113.0,158.2857,158.8507,158.2857,158.6624,61113.0
2019-04-23 10:30:00,160.0,160.11,159.63,159.88,49802.0,158.5831,158.6921,158.2164,158.4641,49802.0
2019-04-23 10:40:00,159.91,160.4,159.69,159.96,82978.0,158.4939,158.9795,158.2758,158.5434,82978.0
2019-04-23 10:50:00,159.96,160.0,159.43,159.74,55534.0,158.5434,158.5831,158.0181,158.3254,55534.0
2019-04-23 11:00:00,159.74,159.83,159.53,159.69,34746.0,158.3254,158.4146,158.1172,158.2758,34746.0
2019-04-23 11:10:00,159.68,160.0,159.56,160.0,74512.0,158.2659,158.5831,158.147,158.5831,74512.0
2019-04-23 11:20:00,160.0,160.42,160.0,160.28,76253.0,158.5831,158.9994,158.5831,158.8606,76253.0
2019-04-23 11:30:00,160.27,160.57,160.24,160.26,56795.0,158.8507,159.148,158.821,158.8408,56795.0
2019-04-23 11:40:00,160.22,160.4,160.06,160.4,44791.0,158.8011,158.9795,158.6426,158.9795,44791.0
2019-04-23 11:50:00,160.42,160.42,160.18,160.23,36975.0,158.9994,158.9994,158.7615,158.811,36975.0
2019-04-23 12:00:00,160.21,160.52,160.06,160.5,64195.0,158.7912,159.0985,158.6426,159.0787,64195.0
2019-04-23 12:10:00,160.48,160.63,160.41,160.52,43099.0,159.0588,159.2075,158.9895,159.0985,43099.0
2019-04-23 12:20:00,160.54,160.57,160.14,160.29,29961.0,159.1183,159.148,158.7218,158.8705,29961.0
2019-04-23 12:30:00,160.26,160.31,159.88,160.09,40524.0,158.8408,158.8903,158.4641,158.6723,40524.0
2019-04-23 12:40:00,160.12,160.17,159.94,160.11,20654.0,158.702,158.7516,158.5236,158.6921,20654.0
2019-04-23 12:50:00,160.08,160.24,159.99,160.21,32443.0,158.6624,158.821,158.5732,158.7912,32443.0
2019-04-23 13:00:00,160.22,160.44,160.14,160.43,32528.0,158.8011,159.0192,158.7218,159.0093,32528.0
2019-04-23 13:10:00,160.44,160.55,160.36,160.51,26546.0,159.0192,159.1282,158.9399,159.0886,26546.0
2019-04-23 13:20:00,160.53,160.62,160.49,160.54,20224.0,159.1084,159.1976,159.0687,159.1183,20224.0
2019-04-23 13:30:00,160.52,160.65,160.49,160.59,76036.0,159.0985,159.2273,159.0687,159.1679,76036.0
2019-04-23 13:40:00,160.62,160.83,160.57,160.83,60567.0,159.1976,159.4057,159.148,159.4057,60567.0
2019-04-23 13:50:00,160.81,160.97,160.75,160.79,40858.0,159.3859,159.5445,159.3264,159.3661,40858.0
2019-04-23 14:00:00,160.78,160.97,160.75,160.96,23621.0,159.3562,159.5445,159.3264,159.5346,23621.0
2019-04-23 14:10:00,160.96,161.09,160.88,161.02,45268.0,159.5346,159.6634,159.4553,159.594,45268.0
2019-04-23 14:20:00,161.03,161.14,160.93,161.05,35558.0,159.604,159.713,159.5048,159.6238,35558.0
2019-04-23 14:30:00,161.04,161.4,160.99,161.26,44519.0,159.6139,159.9707,159.5643,159.8319,44519.0
2019-04-23 14:40:00,161.24,161.35,161.17,161.18,30865.0,159.8121,159.9211,159.7427,159.7526,30865.0
2019-04-23 14:50:00,161.19,161.21,161.09,161.1,28872.0,159.7625,159.7824,159.6634,159.6733,28872.0
2019-04-23 15:00:00,161.11,161.2,160.98,161.1,41324.0,159.6833,159.7725,159.5544,159.6733,41324.0
2019-04-23 15:10:00,161.08,161.17,160.87,161.05,43612.0,159.6535,159.7427,159.4454,159.6238,43612.0
2019-04-23 15:20:00,161.04,161.07,160.91,161.03,64223.0,159.6139,159.6436,159.485,159.604,64223.0
2019-04-23 15:30:00,161.04,161.07,160.78,160.91,57386.0,159.6139,159.6436,159.3562,159.485,57386.0
2019-04-23 15:40:00,160.89,160.92,160.77,160.87,78771.0,159.4652,159.4949,159.3463,159.4454,78771.0
2019-04-23 15:50:00,160.9,161.26,160.87,161.21,189326.0,159.4751,159.8319,159.4454,159.7824,189326.0
2019-04-24 09:30:00,161.88,162.49,161.73,162.47,241144.0,160.4464,161.051,160.2978,161.0312,241144.0
2019-04-24 09:40:00,162.44,162.47,161.45,161.52,111524.0,161.0015,161.0312,160.0202,160.0896,111524.0
2019-04-24 09:50:00,161.5,161.54,160.94,161.04,89775.0,160.0698,160.1094,159.5148,159.6139,89775.0
2019-04-24 10:00:00,161.09,161.37,160.7,161.08,71806.0,159.6634,159.9409,159.2769,159.6535,71806.0
2019-04-24 10:10:00,161.05,161.25,160.84,161.2,45596.0,159.6238,159.822,159.4156,159.7725,45596.0
2019-04-24 10:20:00,161.18,161.29,161.02,161.02,64011.0,159.7526,159.8617,159.594,159.594,64011.0
2019-04-24 10:30:00,161.04,161.18,160.87,160.93,130572.0,159.6139,159.7526,159.4454,159.5048,130572.0
2019-04-24 10:40:00,160.94,161.0,160.67,160.94,56488.0,159.5148,159.5742,159.2471,159.5148,56488.0
2019-04-24 10:50:00,160.9,161.09,160.78,161.03,73021.0,159.4751,159.6634,159.3562,159.604,73021.0
2019-04-24 11:00:00,161.04,161.21,160.72,160.78,148060.0,159.6139,159.7824,159.2967,159.3562,148060.0
2019-04-24 11:10:00,160.8,160.91,160.46,160.55,50846.0,159.376,159.485,159.039,159.1282,50846.0
2019-04-24 11:20:00,160.53,160.55,160.28,160.39,56493.0,159.1084,159.1282,158.8606,158.9696,56493.0
2019-04-24 11:30:00,160.41,160.49,160.21,160.25,115829.0,158.9895,159.0687,158.7912,158.8309,115829.0
2019-04-24 11:40:00,160.24,160.29,159.87,159.87,110982.0,158.821,158.8705,158.4542,158.4542,110982.0
2019-04-24 11:50:00,159.9,160.11,159.86,159.97,82331.0,158.484,158.6921,158.4443,158.5533,82331.0
2019-04-24 12:00:00,159.97,160.08,159.75,160.01,61996.0,158.5533,158.6624,158.3353,158.593,61996.0
2019-04-24 12:10:00,160.02,160.22,159.9,160.22,38321.0,158.6029,158.8011,158.484,158.8011,38321.0
2019-04-24 12:20:00,160.2,160.26,160.04,160.16,24807.0,158.7813,158.8408,158.6227,158.7417,24807.0
2019-04-24 12:30:00,160.13,160.29,160.03,160.28,26442.0,158.7119,158.8705,158.6128,158.8606,26442.0
2019-04-24 12:40:00,160.25,160.26,159.98,160.06,17415.0,158.8309,158.8408,158.5633,158.6426,17415.0
2019-04-24 12:50:00,160.01,160.01,159.69,159.81,30930.0,158.593,158.593,158.2758,158.3948,30930.0
2019-04-24 13:00:00,159.79,159.93,159.72,159.77,25612.0,158.3749,158.5137,158.3056,158.3551,25612.0
2019-04-24 13:10:00,159.8,159.83,159.46,159.69,51422.0,158.3849,158.4146,158.0479,158.2758,51422.0
2019-04-24 13:20:00,159.7,159.78,159.6,159.77,31754.0,158.2857,158.365,158.1866,158.3551,31754.0
2019-04-24 13:30:00,159.75,159.84,159.67,159.73,24397.0,158.3353,158.4245,158.256,158.3155,24397.0
2019-04-24 13:40:00,159.75,159.94,159.7,159.86,21237.0,158.3353,158.5236,158.2857,158.4443,21237.0
2019-04-24 13:50:00,159.89,160.14,159.87,159.99,27822.0,158.4741,158.7218,158.4542,158.5732,27822.0
2019-04-24 14:00:00,159.97,160.06,159.91,159.94,36507.0,158.5533,158.6426,158.4939,158.5236,36507.0
2019-04-24 14:10:00,159.94,160.09,159.78,159.86,34369.0,158.5236,158.6723,158.365,158.4443,34369.0
2019-04-24 14:20:00,159.87,160.04,159.84,159.85,42924.0,158.4542,158.6227,158.4245,158.4344,42924.0
2019-04-24 14:30:00,159.85,160.0,159.82,160.0,23077.0,158.4344,158.5831,158.4047,158.5831,23077.0
2019-04-24 14:40:00,160.02,160.17,159.95,160.15,16913.0,158.6029,158.7516,158.5335,158.7318,16913.0
2019-04-24 14:50:00,160.19,160.2,160.02,160.09,23750.0,158.7714,158.7813,158.6029,158.6723,23750.0
2019-04-24 15:00:00,160.1,160.16,160.05,160.16,22486.0,158.6822,158.7417,158.6326,158.7417,22486.0
2019-04-24 15:10:00,160.14,160.22,160.04,160.06,53393.0,158.7218,158.8011,158.6227,158.6426,53393.0
2019-04-24 15:20:00,160.11,160.12,159.91,159.94,22265.0,158.6921,158.702,158.4939,158.5236,22265.0
2019-04-24 15:30:00,159.95,160.03,159.8,159.81,44713.0,158.5335,158.6128,158.3849,158.3948,44713.0
2019-04-24 15:40:00,159.82,159.94,159.73,159.86,50200.0,158.4047,158.5236,158.3155,158.4443,50200.0
2019-04-24 15:50:00,159.85,159.85,159.4,159.56,173484.0,158.4344,158.4344,157.9884,158.147,173484.0
2019-04-25 09:30:00,162.0,162.77,161.0,161.91,373408.0,160.5654,161.3286,159.5742,160.4762,373408.0
2019-04-25 09:40:00,161.98,163.25,161.87,162.98,234458.0,160.5455,161.8043,160.4365,161.5367,234458.0
2019-04-25 09:50:00,163.01,163.89,162.72,163.65,244556.0,161.5664,162.4386,161.279,162.2008,244556.0
2019-04-25 10:00:00,163.69,163.74,162.42,162.43,207928.0,162.2404,162.29,160.9817,160.9916,207928.0
2019-04-25 10:10:00,162.47,162.48,161.15,161.52,209241.0,161.0312,161.0411,159.7229,160.0896,209241.0
2019-04-25 10:20:00,161.56,161.89,161.14,161.74,126986.0,160.1293,160.4563,159.713,160.3077,126986.0
2019-04-25 10:30:00,161.71,162.05,161.38,162.05,101197.0,160.2779,160.6149,159.9509,160.6149,101197.0
2019-04-25 10:40:00,162.04,162.27,161.96,162.25,69389.0,160.605,160.833,160.5257,160.8132,69389.0
2019-04-25 10:50:00,162.25,162.68,161.99,162.37,73026.0,160.8132,161.2393,160.5555,160.9321,73026.0
2019-04-25 11:00:00,162.35,162.67,161.95,161.96,92749.0,160.9123,161.2294,160.5158,160.5257,92749.0
2019-04-25 11:10:00,161.96,162.06,161.34,161.71,93948.0,160.5257,160.6248,159.9112,160.2779,93948.0
2019-04-25 11:20:00,161.72,162.67,161.65,162.39,81435.0,160.2878,161.2294,160.2185,160.9519,81435.0
2019-04-25 11:30:00,162.42,162.71,162.03,162.41,67624.0,160.9817,161.2691,160.5951,160.9717,67624.0
2019-04-25 11:40:00,162.44,162.75,162.36,162.53,76453.0,161.0015,161.3087,160.9222,161.0907,76453.0
2019-04-25 11:50:00,162.57,162.93,162.45,162.84,94313.0,161.1303,161.4871,161.0114,161.3979,94313.0
2019-04-25 12:00:00,162.89,162.93,162.62,162.76,62164.0,161.4475,161.4871,161.1799,161.3186,62164.0
2019-04-25 12:10:00,162.71,163.08,162.66,163.07,92963.0,161.2691,161.6358,161.2195,161.6259,92963.0
2019-04-25 12:20:00,163.07,163.14,162.7,162.7,80532.0,161.6259,161.6953,161.2592,161.2592,80532.0
2019-04-25 12:30:00,162.7,162.9,162.54,162.77,44176.0,161.2592,161.4574,161.1006,161.3286,44176.0
2019-04-25 12:40:00,162.73,162.99,162.6,162.97,42568.0,161.2889,161.5466,161.1601,161.5268,42568.0
2019-04-25 12:50:00,162.96,163.03,162.76,162.98,45459.0,161.5169,161.5862,161.3186,161.5367,45459.0
2019-04-25 13:00:00,162.98,163.01,162.79,162.92,40331.0,161.5367,161.5664,161.3484,161.4772,40331.0
2019-04-25 13:10:00,162.94,163.08,162.84,163.02,36537.0,161.497,161.6358,161.3979,161.5763,36537.0
2019-04-25 13:20:00,163.02,163.15,162.89,162.94,44481.0,161.5763,161.7052,161.4475,161.497,44481.0
2019-04-25 13:30:00,162.97,163.2,162.89,163.19,45629.0,161.5268,161.7547,161.4475,161.7448,45629.0
2019-04-25 13:40:00,163.19,163.23,163.03,163.07,45391.0,161.7448,161.7845,161.5862,161.6259,45391.0
2019-04-25 13:50:00,163.03,163.17,162.93,163.13,44123.0,161.5862,161.725,161.4871,161.6854,44123.0
2019-04-25 14:00:00,163.14,163.41,163.1,163.23,91000.0,161.6953,161.9629,161.6556,161.7845,91000.0
2019-04-25 14:10:00,163.23,163.48,163.17,163.43,57212.0,161.7845,162.0323,161.725,161.9827,57212.0
2019-04-25 14:20:00,163.39,163.43,163.13,163.13,54988.0,161.9431,161.9827,161.6854,161.6854,54988.0
2019-04-25 14:30:00,163.18,163.29,163.08,163.25,45268.0,161.7349,161.8439,161.6358,161.8043,45268.0
2019-04-25 14:40:00,163.25,163.36,163.18,163.26,57594.0,161.8043,161.9133,161.7349,161.8142,57594.0
2019-04-25 14:50:00,163.26,163.34,163.24,163.31,43939.0,161.8142,161.8935,161.7944,161.8638,43939.0
2019-04-25 15:00:00,163.28,163.33,163.06,163.21,48704.0,161.834,161.8836,161.616,161.7647,48704.0
2019-04-25 15:10:00,163.16,163.35,163.13,163.3,54212.0,161.7151,161.9034,161.6854,161.8539,54212.0
2019-04-25 15:20:00,163.3,163.33,163.14,163.32,58130.0,161.8539,161.8836,161.6953,161.8737,58130.0
2019-04-25 15:30:00,163.34,163.35,163.15,163.24,84077.0,161.8935,161.9034,161.7052,161.7944,84077.0
2019-04-25 15:40:00,163.24,163.43,163.17,163.24,122982.0,161.7944,161.9827,161.725,161.7944,122982.0
2019-04-25 15:50:00,163.24,163.35,163.03,163.11,244655.0,161.7944,161.9034,161.5862,161.6655,244655.0
2019-04-26 09:30:00,162.42,163.39,162.0,162.27,153748.0,160.9817,161.9431,160.5654,160.833,153748.0
2019-04-26 09:40:00,162.13,162.53,161.28,162.53,70026.0,160.6942,161.0907,159.8517,161.0907,70026.0
2019-04-26 09:50:00,162.52,162.61,161.67,162.43,34574.0,161.0808,161.17,160.2383,160.9916,34574.0
2019-04-26 10:00:00,162.32,162.8,161.8,162.72,45964.0,160.8825,161.3583,160.3671,161.279,45964.0
2019-04-26 10:10:00,162.66,163.69,162.66,163.31,88767.0,161.2195,162.2404,161.2195,161.8638,88767.0
2019-04-26 10:20:00,163.3,163.59,163.19,163.49,40185.0,161.8539,162.1413,161.7448,162.0422,40185.0
2019-04-26 10:30:00,163.41,163.62,163.13,163.5,109453.0,161.9629,162.171,161.6854,162.0521,109453.0
2019-04-26 10:40:00,163.54,164.19,163.31,164.13,85592.0,162.0917,162.736,161.8638,162.6765,85592.0
2019-04-26 10:50:00,164.13,164.56,164.07,164.37,76110.0,162.6765,163.1027,162.617,162.9144,76110.0
2019-04-26 11:00:00,164.43,164.7,164.3,164.69,57608.0,162.9739,163.2415,162.845,163.2315,57608.0
2019-04-26 11:10:00,164.72,165.14,164.66,164.98,155529.0,163.2613,163.6776,163.2018,163.519,155529.0
2019-04-26 11:20:00,164.98,165.21,164.83,165.01,90355.0,163.519,163.7469,163.3703,163.5487,90355.0
2019-04-26 11:30:00,165.03,165.05,164.66,164.69,40294.0,163.5685,163.5884,163.2018,163.2315,40294.0
2019-04-26 11:40:00,164.69,165.15,164.69,165.13,37616.0,163.2315,163.6875,163.2315,163.6677,37616.0
2019-04-26 11:50:00,165.13,165.44,165.04,165.09,46162.0,163.6677,163.9749,163.5784,163.628,46162.0
2019-04-26 12:00:00,165.09,165.16,164.96,165.12,33202.0,163.628,163.6974,163.4992,163.6577,33202.0
2019-04-26 12:10:00,165.1,165.18,164.88,164.95,28972.0,163.6379,163.7172,163.4199,163.4892,28972.0
2019-04-26 12:20:00,164.91,165.17,164.8,165.15,28407.0,163.4496,163.7073,163.3406,163.6875,28407.0
2019-04-26 12:30:00,165.13,165.4,165.06,165.06,32495.0,163.6677,163.9353,163.5983,163.5983,32495.0
2019-04-26 12:40:00,165.14,165.29,164.9,164.97,29451.0,163.6776,163.8262,163.4397,163.5091,29451.0
2019-04-26 12:50:00,164.99,165.05,164.61,164.65,29911.0,163.5289,163.5884,163.1523,163.1919,29911.0
2019-04-26 13:00:00,164.68,164.68,164.17,164.47,61281.0,163.2216,163.2216,162.7162,163.0135,61281.0
2019-04-26 13:10:00,164.42,164.66,164.25,164.66,19873.0,162.9639,163.2018,162.7954,163.2018,19873.0
2019-04-26 13:20:00,164.6,164.75,164.42,164.73,26603.0,163.1423,163.291,162.9639,163.2712,26603.0
2019-04-26 13:30:00,164.73,164.83,164.66,164.79,34788.0,163.2712,163.3703,163.2018,163.3307,34788.0
2019-04-26 13:40:00,164.8,165.16,164.68,165.08,42068.0,163.3406,163.6974,163.2216,163.6181,42068.0
2019-04-26 13:50:00,165.1,165.27,165.07,165.1,22438.0,163.6379,163.8064,163.6082,163.6379,22438.0
2019-04-26 14:00:00,165.12,165.3,164.87,165.3,22850.0,163.6577,163.8361,163.41,163.8361,22850.0
2019-04-26 14:10:00,165.28,165.58,165.26,165.48,37160.0,163.8163,164.1137,163.7965,164.0146,37160.0
2019-04-26 14:20:00,165.5,165.59,165.37,165.45,24011.0,164.0344,164.1236,163.9055,163.9848,24011.0
2019-04-26 14:30:00,165.44,165.46,165.18,165.3,21297.0,163.9749,163.9947,163.7172,163.8361,21297.0
2019-04-26 14:40:00,165.31,165.54,165.26,165.41,32557.0,163.8461,164.074,163.7965,163.9452,32557.0
2019-04-26 14:50:00,165.44,165.57,165.39,165.56,17193.0,163.9749,164.1038,163.9253,164.0938,17193.0
2019-04-26 15:00:00,165.58,165.79,165.49,165.5,57475.0,164.1137,164.3218,164.0245,164.0344,57475.0
2019-04-26 15:10:00,165.51,165.68,165.49,165.54,42273.0,164.0443,164.2128,164.0245,164.074,42273.0
2019-04-26 15:20:00,165.55,165.58,165.41,165.5,37499.0,164.0839,164.1137,163.9452,164.0344,37499.0
2019-04-26 15:30:00,165.46,166.0,165.4,165.96,94732.0,163.9947,164.5299,163.9353,164.4903,94732.0
2019-04-26 15:40:00,165.97,166.0,165.85,165.89,144108.0,164.5002,164.5299,164.3813,164.4209,144108.0
2019-04-26 15:50:00,165.86,166.06,165.72,166.0,290905.0,164.3912,164.5894,164.2524,164.5299,290905.0
2019-04-29 09:30:00,166.71,167.42,166.2,166.59,219957.0,165.2337,165.9374,164.7282,165.1147,219957.0
2019-04-29 09:40:00,166.5,166.94,166.22,166.92,140222.0,165.0255,165.4616,164.748,165.4418,140222.0
2019-04-29 09:50:00,166.91,167.2,166.21,166.86,245376.0,165.4319,165.7193,164.7381,165.3823,245376.0
2019-04-29 10:00:00,166.89,166.9,166.17,166.55,69932.0,165.4121,165.422,164.6984,165.0751,69932.0
2019-04-29 10:10:00,166.57,166.9,166.56,166.9,71769.0,165.0949,165.422,165.085,165.422,71769.0
2019-04-29 10:20:00,166.91,167.56,166.83,167.4,155269.0,165.4319,166.0761,165.3526,165.9175,155269.0
2019-04-29 10:30:00,167.38,167.56,167.12,167.12,80758.0,165.8977,166.0761,165.64,165.64,80758.0
2019-04-29 10:40:00,167.13,167.15,166.82,167.07,58154.0,165.6499,165.6698,165.3427,165.5905,58154.0
2019-04-29 10:50:00,167.07,167.1,166.75,166.96,50650.0,165.5905,165.6202,165.2733,165.4814,50650.0
2019-04-29 11:00:00,166.98,167.32,166.92,167.03,144128.0,165.5013,165.8383,165.4418,165.5508,144128.0
2019-04-29 11:10:00,167.03,167.15,166.71,166.96,34122.0,165.5508,165.6698,165.2337,165.4814,34122.0
2019-04-29 11:20:00,166.97,167.0,166.75,166.75,32546.0,165.4914,165.5211,165.2733,165.2733,32546.0
2019-04-29 11:30:00,166.75,166.85,166.5,166.57,70662.0,165.2733,165.3724,165.0255,165.0949,70662.0
2019-04-29 11:40:00,166.56,166.59,166.16,166.23,127061.0,165.085,165.1147,164.6885,164.7579,127061.0
2019-04-29 11:50:00,166.24,166.28,165.8,165.83,51359.0,164.7678,164.8075,164.3317,164.3615,51359.0
2019-04-29 12:00:00,165.8,166.05,165.57,165.89,110100.0,164.3317,164.5795,164.1038,164.4209,110100.0
2019-04-29 12:10:00,165.9,166.04,165.76,165.96,42701.0,164.4308,164.5696,164.2921,164.4903,42701.0
2019-04-29 12:20:00,165.94,166.08,165.84,165.95,39590.0,164.4705,164.6092,164.3714,164.4804,39590.0
2019-04-29 12:30:00,165.94,166.09,165.88,166.06,28699.0,164.4705,164.6191,164.411,164.5894,28699.0
2019-04-29 12:40:00,166.06,166.09,165.94,166.01,22410.0,164.5894,164.6191,164.4705,164.5399,22410.0
2019-04-29 12:50:00,165.98,166.26,165.98,166.21,35295.0,164.5101,164.7876,164.5101,164.7381,35295.0
2019-04-29 13:00:00,166.21,166.34,166.15,166.24,25419.0,164.7381,164.8669,164.6786,164.7678,25419.0
2019-04-29 13:10:00,166.25,166.58,166.24,166.58,45206.0,164.7777,165.1048,164.7678,165.1048,45206.0
2019-04-29 13:20:00,166.61,166.72,166.5,166.55,32415.0,165.1345,165.2436,165.0255,165.0751,32415.0
2019-04-29 13:30:00,166.56,166.78,166.52,166.58,41648.0,165.085,165.303,165.0453,165.1048,41648.0
2019-04-29 13:40:00,166.61,166.63,166.47,166.55,25985.0,165.1345,165.1544,164.9958,165.0751,25985.0
2019-04-29 13:50:00,166.54,166.72,166.51,166.68,28339.0,165.0652,165.2436,165.0354,165.2039,28339.0
2019-04-29 14:00:00,166.69,167.08,166.68,167.0,57182.0,165.2138,165.6004,165.2039,165.5211,57182.0
2019-04-29 14:10:00,167.0,167.1,166.91,167.06,39433.0,165.5211,165.6202,165.4319,165.5806,39433.0
2019-04-29 14:20:00,167.06,167.07,166.89,167.04,48588.0,165.5806,165.5905,165.4121,165.5607,48588.0
2019-04-29 14:30:00,167.01,167.06,166.88,166.93,36935.0,165.531,165.5806,165.4022,165.4517,36935.0
2019-04-29 14:40:00,166.97,166.98,166.71,166.76,48246.0,165.4914,165.5013,165.2337,165.2832,48246.0
2019-04-29 14:50:00,166.76,166.8,166.69,166.76,75125.0,165.2832,165.3229,165.2138,165.2832,75125.0
2019-04-29 15:00:00,166.74,166.77,166.56,166.56,37658.0,165.2634,165.2931,165.085,165.085,37658.0
2019-04-29 15:10:00,166.54,166.63,166.46,166.55,31215.0,165.0652,165.1544,164.9859,165.0751,31215.0
2019-04-29 15:20:00,166.54,166.59,166.22,166.27,38631.0,165.0652,165.1147,164.748,164.7976,38631.0
2019-04-29 15:30:00,166.27,166.3,166.16,166.26,62834.0,164.7976,164.8273,164.6885,164.7876,62834.0
2019-04-29 15:40:00,166.27,166.3,165.88,165.9,145640.0,164.7976,164.8273,164.411,164.4308,145640.0
2019-04-29 15:50:00,165.9,166.08,165.33,165.36,452594.0,164.4308,164.6092,163.8659,163.8956,452594.0
2019-04-30 09:30:00,165.19,165.2,163.69,164.03,160796.0,163.7271,163.737,162.2404,162.5774,160796.0
2019-04-30 09:40:00,164.01,164.83,163.62,164.45,100842.0,162.5576,163.3703,162.171,162.9937,100842.0
2019-04-30 09:50:00,164.57,165.64,164.55,165.61,146977.0,163.1126,164.1731,163.0928,164.1434,146977.0
2019-04-30 10:00:00,165.56,166.44,165.53,166.18,80274.0,164.0938,164.9661,164.0641,164.7084,80274.0
2019-04-30 10:10:00,166.18,166.32,165.49,165.64,46571.0,164.7084,164.8471,164.0245,164.1731,46571.0
2019-04-30 10:20:00,165.64,165.64,164.69,164.98,61625.0,164.1731,164.1731,163.2315,163.519,61625.0
2019-04-30 10:30:00,164.97,165.33,164.97,165.03,57672.0,163.5091,163.8659,163.5091,163.5685,57672.0
2019-04-30 10:40:00,165.03,165.36,164.96,165.31,37225.0,163.5685,163.8956,163.4992,163.8461,37225.0
2019-04-30 10:50:00,165.3,165.63,165.08,165.26,40484.0,163.8361,164.1632,163.6181,163.7965,40484.0
2019-04-30 11:00:00,165.21,165.21,164.48,164.59,58752.0,163.7469,163.7469,163.0234,163.1324,58752.0
2019-04-30 11:10:00,164.59,164.85,164.46,164.7,54193.0,163.1324,163.3901,163.0036,163.2415,54193.0
2019-04-30 11:20:00,164.7,164.84,164.37,164.37,53986.0,163.2415,163.3802,162.9144,162.9144,53986.0
2019-04-30 11:30:00,164.42,165.3,164.42,165.19,48546.0,162.9639,163.8361,162.9639,163.7271,48546.0
2019-04-30 11:40:00,165.23,165.23,164.92,165.0,45501.0,163.7668,163.7668,163.4595,163.5388,45501.0
2019-04-30 11:50:00,165.01,165.31,164.95,165.06,37312.0,163.5487,163.8461,163.4892,163.5983,37312.0
2019-04-30 12:00:00,165.07,165.15,164.97,165.14,38875.0,163.6082,163.6875,163.5091,163.6776,38875.0
2019-04-30 12:10:00,165.14,165.77,165.13,165.59,51444.0,163.6776,164.302,163.6677,164.1236,51444.0
2019-04-30 12:20:00,165.59,165.73,165.46,165.52,23724.0,164.1236,164.2623,163.9947,164.0542,23724.0
2019-04-30 12:30:00,165.59,165.67,165.45,165.66,17760.0,164.1236,164.2029,163.9848,164.193,17760.0
2019-04-30 12:40:00,165.7,165.77,165.37,165.42,23325.0,164.2326,164.302,163.9055,163.9551,23325.0
2019-04-30 12:50:00,165.41,165.78,165.25,165.77,18997.0,163.9452,164.3119,163.7866,164.302,18997.0
2019-04-30 13:00:00,165.8,165.82,165.31,165.31,20126.0,164.3317,164.3515,163.8461,163.8461,20126.0
2019-04-30 13:10:00,165.34,165.48,165.13,165.22,20899.0,163.8758,164.0146,163.6677,163.7569,20899.0
2019-04-30 13:20:00,165.21,165.35,165.0,165.05,16108.0,163.7469,163.8857,163.5388,163.5884,16108.0
2019-04-30 13:30:00,165.03,165.37,164.93,165.33,34321.0,163.5685,163.9055,163.4694,163.8659,34321.0
2019-04-30 13:40:00,165.31,165.58,165.29,165.39,34299.0,163.8461,164.1137,163.8262,163.9253,34299.0
2019-04-30 13:50:00,165.45,165.56,165.28,165.53,26867.0,163.9848,164.0938,163.8163,164.0641,26867.0
2019-04-30 14:00:00,165.54,165.57,165.11,165.13,26087.0,164.074,164.1038,163.6478,163.6677,26087.0
2019-04-30 14:10:00,165.15,165.42,165.1,165.36,19565.0,163.6875,163.9551,163.6379,163.8956,19565.0
2019-04-30 14:20:00,165.39,165.53,165.29,165.4,49857.0,163.9253,164.0641,163.8262,163.9353,49857.0
2019-04-30 14:30:00,165.39,165.54,165.31,165.39,42178.0,163.9253,164.074,163.8461,163.9253,42178.0
2019-04-30 14:40:00,165.41,165.46,165.1,165.14,34794.0,163.9452,163.9947,163.6379,163.6776,34794.0
2019-04-30 14:50:00,165.18,165.24,164.98,165.01,45375.0,163.7172,163.7767,163.519,163.5487,45375.0
2019-04-30 15:00:00,165.02,165.19,164.92,165.07,89232.0,163.5586,163.7271,163.4595,163.6082,89232.0
2019-04-30 15:10:00,165.07,165.1,164.87,165.04,86655.0,163.6082,163.6379,163.41,163.5784,86655.0
2019-04-30 15:20:00,165.08,165.18,164.89,164.94,47544.0,163.6181,163.7172,163.4298,163.4793,47544.0
2019-04-30 15:30:00,164.94,165.12,164.91,164.99,67375.0,163.4793,163.6577,163.4496,163.5289,67375.0
2019-04-30 15:40:00,164.99,165.04,164.85,164.97,156553.0,163.5289,163.5784,163.3901,163.5091,156553.0
2019-04-30 15:50:00,164.99,165.52,164.75,165.28,213555.0,163.5289,164.0542,163.291,163.8163,213555.0
2019-05-01 09:30:00,166.01,166.22,164.81,165.26,113060.0,164.5399,164.748,163.3505,163.7965,113060.0
2019-05-01 09:40:00,165.35,165.55,164.15,164.69,95184.0,163.8857,164.0839,162.6963,163.2315,95184.0
2019-05-01 09:50:00,164.64,165.16,164.45,165.1,47094.0,163.182,163.6974,162.9937,163.6379,47094.0
2019-05-01 10:00:00,165.04,165.28,164.53,165.11,36625.0,163.5784,163.8163,163.073,163.6478,36625.0
2019-05-01 10:10:00,165.24,165.48,164.88,164.99,45490.0,163.7767,164.0146,163.4199,163.5289,45490.0
2019-05-01 10:20:00,164.98,165.1,164.44,164.6,62498.0,163.519,163.6379,162.9838,163.1423,62498.0
2019-05-01 10:30:00,164.61,164.64,164.0,164.09,39054.0,163.1523,163.182,162.5477,162.6369,39054.0
2019-05-01 10:40:00,164.14,164.43,164.14,164.38,27928.0,162.6864,162.9739,162.6864,162.9243,27928.0
2019-05-01 10:50:00,164.42,164.55,164.04,164.16,37913.0,162.9639,163.0928,162.5873,162.7062,37913.0
2019-05-01 11:00:00,164.11,164.12,163.69,164.01,50657.0,162.6567,162.6666,162.2404,162.5576,50657.0
2019-05-01 11:10:00,164.06,164.45,164.0,164.21,20956.0,162.6071,162.9937,162.5477,162.7558,20956.0
2019-05-01 11:20:00,164.25,164.56,164.18,164.51,25058.0,162.7954,163.1027,162.7261,163.0531,25058.0
2019-05-01 11:30:00,164.49,164.83,164.37,164.83,22926.0,163.0333,163.3703,162.9144,163.3703,22926.0
2019-05-01 11:40:00,164.84,165.13,164.78,164.82,28968.0,163.3802,163.6677,163.3208,163.3604,28968.0
2019-05-01 11:50:00,164.78,164.95,164.57,164.6,24672.0,163.3208,163.4892,163.1126,163.1423,24672.0
2019-05-01 12:00:00,164.6,164.84,164.54,164.84,37048.0,163.1423,163.3802,163.0829,163.3802,37048.0
2019-05-01 12:10:00,164.86,164.9,164.42,164.43,24852.0,163.4,163.4397,162.9639,162.9739,24852.0
2019-05-01 12:20:00,164.44,164.59,164.3,164.42,24352.0,162.9838,163.1324,162.845,162.9639,24352.0
2019-05-01 12:30:00,164.46,164.46,164.21,164.21,19261.0,163.0036,163.0036,162.7558,162.7558,19261.0
2019-05-01 12:40:00,164.18,164.35,164.0,164.18,30435.0,162.7261,162.8946,162.5477,162.7261,30435.0
2019-05-01 12:50:00,164.2,164.34,164.17,164.3,30553.0,162.7459,162.8846,162.7162,162.845,30553.0
2019-05-01 13:00:00,164.29,164.5,164.19,164.24,32692.0,162.8351,163.0432,162.736,162.7855,32692.0
2019-05-01 13:10:00,164.2,164.51,164.05,164.46,23792.0,162.7459,163.0531,162.5972,163.0036,23792.0
2019-05-01 13:20:00,164.42,164.49,164.2,164.35,31275.0,162.9639,163.0333,162.7459,162.8946,31275.0
2019-05-01 13:30:00,164.3,164.34,164.07,164.19,12625.0,162.845,162.8846,162.617,162.736,12625.0
2019-05-01 13:40:00,164.14,164.19,164.0,164.07,13529.0,162.6864,162.736,162.5477,162.617,13529.0
2019-05-01 13:50:00,164.09,164.16,163.93,164.09,11527.0,162.6369,162.7062,162.4783,162.6369,11527.0
2019-05-01 14:00:00,164.11,164.77,164.03,164.59,45177.0,162.6567,163.3108,162.5774,163.1324,45177.0
2019-05-01 14:10:00,164.59,164.81,164.52,164.77,39842.0,163.1324,163.3505,163.0631,163.3108,39842.0
2019-05-01 14:20:00,164.79,164.81,164.52,164.56,17753.0,163.3307,163.3505,163.0631,163.1027,17753.0
2019-05-01 14:30:00,164.55,164.74,163.74,163.77,52095.0,163.0928,163.2811,162.29,162.3197,52095.0
2019-05-01 14:40:00,163.77,163.85,163.25,163.56,51920.0,162.3197,162.399,161.8043,162.1116,51920.0
2019-05-01 14:50:00,163.52,164.05,163.47,163.85,32303.0,162.0719,162.5972,162.0224,162.399,32303.0
2019-05-01 15:00:00,163.81,163.92,163.35,163.55,38967.0,162.3593,162.4684,161.9034,162.1016,38967.0
2019-05-01 15:10:00,163.61,163.7,163.47,163.61,25801.0,162.1611,162.2503,162.0224,162.1611,25801.0
2019-05-01 15:20:00,163.59,163.64,162.99,163.0,98400.0,162.1413,162.1908,161.5466,161.5565,98400.0
2019-05-01 15:30:00,162.97,162.97,162.62,162.69,76960.0,161.5268,161.5268,161.1799,161.2493,76960.0
2019-05-01 15:40:00,162.69,162.8,162.32,162.38,93229.0,161.2493,161.3583,160.8825,160.942,93229.0
2019-05-01 15:50:00,162.38,162.5,162.14,162.14,196912.0,160.942,161.0609,160.7041,160.7041,196912.0
2019-05-02 09:30:00,161.69,161.69,159.85,160.77,192725.0,160.2581,160.2581,158.4344,159.3463,192725.0
2019-05-02 09:40:00,160.87,161.54,160.75,161.33,87152.0,159.4454,160.1094,159.3264,159.9013,87152.0
2019-05-02 09:50:00,161.34,161.41,160.6,161.06,56701.0,159.9112,159.9806,159.1778,159.6337,56701.0
2019-05-02 10:00:00,161.11,162.4,161.07,162.34,91654.0,159.6833,160.9618,159.6436,160.9024,91654.0
2019-05-02 10:10:00,162.38,162.66,162.24,162.44,60675.0,160.942,161.2195,160.8032,161.0015,60675.0
2019-05-02 10:20:00,162.55,162.65,161.84,161.95,36491.0,161.1105,161.2096,160.4068,160.5158,36491.0
2019-05-02 10:30:00,161.91,162.7,161.83,162.66,44153.0,160.4762,161.2592,160.3969,161.2195,44153.0
2019-05-02 10:40:00,162.64,162.69,162.2,162.2,36692.0,161.1997,161.2493,160.7636,160.7636,36692.0
2019-05-02 10:50:00,162.2,162.2,161.66,161.66,45146.0,160.7636,160.7636,160.2284,160.2284,45146.0
2019-05-02 11:00:00,161.74,162.08,161.65,162.08,52624.0,160.3077,160.6447,160.2185,160.6447,52624.0
2019-05-02 11:10:00,162.1,162.2,161.8,161.86,73456.0,160.6645,160.7636,160.3671,160.4266,73456.0
2019-05-02 11:20:00,161.84,161.91,160.93,160.93,130730.0,160.4068,160.4762,159.5048,159.5048,130730.0
2019-05-02 11:30:00,161.02,161.64,160.99,161.29,54600.0,159.594,160.2086,159.5643,159.8617,54600.0
2019-05-02 11:40:00,161.23,161.35,160.25,160.54,88691.0,159.8022,159.9211,158.8309,159.1183,88691.0
2019-05-02 11:50:00,160.43,160.62,159.63,160.0,66593.0,159.0093,159.1976,158.2164,158.5831,66593.0
2019-05-02 12:00:00,160.04,160.86,159.95,160.86,69405.0,158.6227,159.4355,158.5335,159.4355,69405.0
2019-05-02 12:10:00,160.81,160.94,160.39,160.52,37496.0,159.3859,159.5148,158.9696,159.0985,37496.0
2019-05-02 12:20:00,160.55,160.74,160.37,160.64,47877.0,159.1282,159.3165,158.9498,159.2174,47877.0
2019-05-02 12:30:00,160.69,161.18,160.64,161.14,35000.0,159.267,159.7526,159.2174,159.713,35000.0
2019-05-02 12:40:00,161.11,161.11,160.39,160.67,25909.0,159.6833,159.6833,158.9696,159.2471,25909.0
2019-05-02 12:50:00,160.67,160.75,160.31,160.44,27522.0,159.2471,159.3264,158.8903,159.0192,27522.0
2019-05-02 13:00:00,160.43,160.67,160.17,160.6,27336.0,159.0093,159.2471,158.7516,159.1778,27336.0
2019-05-02 13:10:00,160.64,160.91,160.55,160.64,23934.0,159.2174,159.485,159.1282,159.2174,23934.0
2019-05-02 13:20:00,160.64,160.92,160.54,160.85,18580.0,159.2174,159.4949,159.1183,159.4256,18580.0
2019-05-02 13:30:00,160.88,161.26,160.73,161.1,22067.0,159.4553,159.8319,159.3066,159.6733,22067.0
2019-05-02 13:40:00,161.16,161.22,160.64,160.75,30871.0,159.7328,159.7923,159.2174,159.3264,30871.0
2019-05-02 13:50:00,160.78,161.06,160.73,160.73,19243.0,159.3562,159.6337,159.3066,159.3066,19243.0
2019-05-02 14:00:00,160.75,161.01,160.65,160.68,22728.0,159.3264,159.5841,159.2273,159.2571,22728.0
2019-05-02 14:10:00,160.72,161.21,160.68,161.03,20767.0,159.2967,159.7824,159.2571,159.604,20767.0
2019-05-02 14:20:00,161.04,161.21,160.82,160.9,22204.0,159.6139,159.7824,159.3958,159.4751,22204.0
2019-05-02 14:30:00,160.92,161.08,160.74,160.89,28168.0,159.4949,159.6535,159.3165,159.4652,28168.0
2019-05-02 14:40:00,160.9,161.19,160.71,160.79,49017.0,159.4751,159.7625,159.2868,159.3661,49017.0
2019-05-02 14:50:00,160.78,161.08,160.63,160.94,52742.0,159.3562,159.6535,159.2075,159.5148,52742.0
2019-05-02 15:00:00,160.92,161.16,160.85,161.06,33003.0,159.4949,159.7328,159.4256,159.6337,33003.0
2019-05-02 15:10:00,161.06,161.34,161.02,161.19,46219.0,159.6337,159.9112,159.594,159.7625,46219.0
2019-05-02 15:20:00,161.18,161.41,161.15,161.4,50030.0,159.7526,159.9806,159.7229,159.9707,50030.0
2019-05-02 15:30:00,161.41,161.58,161.29,161.51,62364.0,159.9806,160.1491,159.8617,160.0797,62364.0
2019-05-02 15:40:00,161.5,161.68,161.36,161.48,132317.0,160.0698,160.2482,159.931,160.05,132317.0
2019-05-02 15:50:00,161.42,161.86,161.42,161.82,207494.0,159.9905,160.4266,159.9905,160.387,207494.0
2019-05-03 09:30:00,162.58,163.18,160.86,161.41,114090.0,161.1402,161.7349,159.4355,159.9806,114090.0
2019-05-03 09:40:00,161.54,162.35,161.33,161.83,74571.0,160.1094,160.9123,159.9013,160.3969,74571.0
2019-05-03 09:50:00,161.93,162.58,161.76,162.38,50638.0,160.496,161.1402,160.3275,160.942,50638.0
2019-05-03 10:00:00,162.3,162.9,162.21,162.48,45846.0,160.8627,161.4574,160.7735,161.0411,45846.0
2019-05-03 10:10:00,162.53,162.8,162.3,162.34,31806.0,161.0907,161.3583,160.8627,160.9024,31806.0
2019-05-03 10:20:00,162.34,162.79,162.33,162.76,47515.0,160.9024,161.3484,160.8924,161.3186,47515.0
2019-05-03 10:30:00,162.77,162.99,162.51,162.7,46059.0,161.3286,161.5466,161.0709,161.2592,46059.0
2019-05-03 10:40:00,162.72,163.18,162.66,163.15,30406.0,161.279,161.7349,161.2195,161.7052,30406.0
2019-05-03 10:50:00,163.18,163.31,162.96,163.13,37541.0,161.7349,161.8638,161.5169,161.6854,37541.0
2019-05-03 11:00:00,163.05,163.5,162.92,163.32,102435.0,161.6061,162.0521,161.4772,161.8737,102435.0
2019-05-03 11:10:00,163.36,163.5,163.14,163.31,48178.0,161.9133,162.0521,161.6953,161.8638,48178.0
2019-05-03 11:20:00,163.29,163.33,162.82,163.07,57507.0,161.8439,161.8836,161.3781,161.6259,57507.0
2019-05-03 11:30:00,163.11,163.25,162.95,163.0,70923.0,161.6655,161.8043,161.507,161.5565,70923.0
2019-05-03 11:40:00,163.0,163.15,162.98,163.09,57816.0,161.5565,161.7052,161.5367,161.6457,57816.0
2019-05-03 11:50:00,163.1,163.22,162.65,162.67,47957.0,161.6556,161.7746,161.2096,161.2294,47957.0
2019-05-03 12:00:00,162.64,162.76,162.46,162.46,39485.0,161.1997,161.3186,161.0213,161.0213,39485.0
2019-05-03 12:10:00,162.46,162.7,162.41,162.7,48879.0,161.0213,161.2592,160.9717,161.2592,48879.0
2019-05-03 12:20:00,162.73,162.94,162.53,162.94,36194.0,161.2889,161.497,161.0907,161.497,36194.0
2019-05-03 12:30:00,162.91,163.14,162.7,162.72,40043.0,161.4673,161.6953,161.2592,161.279,40043.0
2019-05-03 12:40:00,162.73,162.76,162.51,162.52,39982.0,161.2889,161.3186,161.0709,161.0808,39982.0
2019-05-03 12:50:00,162.53,162.74,162.49,162.65,23983.0,161.0907,161.2988,161.051,161.2096,23983.0
2019-05-03 13:00:00,162.63,162.84,162.49,162.73,39177.0,161.1898,161.3979,161.051,161.2889,39177.0
2019-05-03 13:10:00,162.71,162.86,162.61,162.82,23769.0,161.2691,161.4178,161.17,161.3781,23769.0
2019-05-03 13:20:00,162.82,163.08,162.77,163.05,21356.0,161.3781,161.6358,161.3286,161.6061,21356.0
2019-05-03 13:30:00,162.99,163.18,162.95,163.11,45869.0,161.5466,161.7349,161.507,161.6655,45869.0
2019-05-03 13:40:00,163.11,163.17,162.93,162.95,26823.0,161.6655,161.725,161.4871,161.507,26823.0
2019-05-03 13:50:00,162.97,163.27,162.97,163.13,23379.0,161.5268,161.8241,161.5268,161.6854,23379.0
2019-05-03 14:00:00,163.06,163.15,162.9,163.08,48113.0,161.616,161.7052,161.4574,161.6358,48113.0
2019-05-03 14:10:00,163.06,163.15,162.77,162.79,20210.0,161.616,161.7052,161.3286,161.3484,20210.0
2019-05-03 14:20:00,162.78,162.89,162.57,162.67,28254.0,161.3385,161.4475,161.1303,161.2294,28254.0
2019-05-03 14:30:00,162.66,162.81,162.55,162.62,33313.0,161.2195,161.3682,161.1105,161.1799,33313.0
2019-05-03 14:40:00,162.62,162.73,162.51,162.65,38260.0,161.1799,161.2889,161.0709,161.2096,38260.0
2019-05-03 14:50:00,162.63,162.8,162.37,162.62,36082.0,161.1898,161.3583,160.9321,161.1799,36082.0
2019-05-03 15:00:00,162.6,162.77,162.47,162.66,47759.0,161.1601,161.3286,161.0312,161.2195,47759.0
2019-05-03 15:10:00,162.64,162.81,162.58,162.61,55572.0,161.1997,161.3682,161.1402,161.17,55572.0
2019-05-03 15:20:00,162.61,162.81,162.52,162.78,63828.0,161.17,161.3682,161.0808,161.3385,63828.0
2019-05-03 15:30:00,162.78,163.1,162.73,163.05,111359.0,161.3385,161.6556,161.2889,161.6061,111359.0
2019-05-03 15:40:00,163.06,163.3,162.92,163.22,104911.0,161.616,161.8539,161.4772,161.7746,104911.0
2019-05-03 15:50:00,163.25,163.37,163.04,163.35,315465.0,161.8043,161.9232,161.5962,161.9034,315465.0
2019-05-06 09:30:00,158.62,161.94,157.86,161.94,298658.0,157.2153,160.5059,156.462,160.5059,298658.0
2019-05-06 09:40:00,161.81,162.13,161.4,161.58,104767.0,160.3771,160.6942,159.9707,160.1491,104767.0
2019-05-06 09:50:00,161.69,161.92,161.12,161.92,74492.0,160.2581,160.4861,159.6932,160.4861,74492.0
2019-05-06 10:00:00,161.93,161.93,160.37,160.72,48766.0,160.496,160.496,158.9498,159.2967,48766.0
2019-05-06 10:10:00,160.66,160.93,160.42,160.91,32826.0,159.2372,159.5048,158.9994,159.485,32826.0
2019-05-06 10:20:00,160.9,161.33,160.72,160.8,22179.0,159.4751,159.9013,159.2967,159.376,22179.0
2019-05-06 10:30:00,160.82,161.32,160.82,161.15,39999.0,159.3958,159.8914,159.3958,159.7229,39999.0
2019-05-06 10:40:00,161.22,161.32,160.45,160.89,29006.0,159.7923,159.8914,159.0291,159.4652,29006.0
2019-05-06 10:50:00,160.88,161.69,160.83,161.51,38598.0,159.4553,160.2581,159.4057,160.0797,38598.0
2019-05-06 11:00:00,161.51,161.7,161.09,161.34,22625.0,160.0797,160.268,159.6634,159.9112,22625.0
2019-05-06 11:10:00,161.35,161.55,161.05,161.27,24714.0,159.9211,160.1194,159.6238,159.8418,24714.0
2019-05-06 11:20:00,161.41,161.76,161.25,161.48,38910.0,159.9806,160.3275,159.822,160.05,38910.0
2019-05-06 11:30:00,161.55,161.6,161.26,161.5,35993.0,160.1194,160.1689,159.8319,160.0698,35993.0
2019-05-06 11:40:00,161.6,161.88,161.42,161.72,25880.0,160.1689,160.4464,159.9905,160.2878,25880.0
2019-05-06 11:50:00,161.68,161.76,161.44,161.65,45082.0,160.2482,160.3275,160.0103,160.2185,45082.0
2019-05-06 12:00:00,161.63,161.79,161.08,161.17,48772.0,160.1986,160.3572,159.6535,159.7427,48772.0
2019-05-06 12:10:00,161.18,161.18,160.77,161.05,26129.0,159.7526,159.7526,159.3463,159.6238,26129.0
2019-05-06 12:20:00,161.08,161.11,160.51,160.51,21101.0,159.6535,159.6833,159.0886,159.0886,21101.0
2019-05-06 12:30:00,160.55,160.89,160.54,160.84,20222.0,159.1282,159.4652,159.1183,159.4156,20222.0
2019-05-06 12:40:00,160.88,160.95,160.53,160.54,15599.0,159.4553,159.5247,159.1084,159.1183,15599.0
2019-05-06 12:50:00,160.58,160.61,160.34,160.48,22776.0,159.1579,159.1877,158.9201,159.0588,22776.0
2019-05-06 13:00:00,160.46,160.83,160.34,160.7,16950.0,159.039,159.4057,158.9201,159.2769,16950.0
2019-05-06 13:10:00,160.7,160.74,160.59,160.59,9120.0,159.2769,159.3165,159.1679,159.1679,9120.0
2019-05-06 13:20:00,160.5,160.83,160.45,160.82,10798.0,159.0787,159.4057,159.0291,159.3958,10798.0
2019-05-06 13:30:00,160.84,160.88,160.68,160.77,14922.0,159.4156,159.4553,159.2571,159.3463,14922.0
2019-05-06 13:40:00,160.76,161.02,160.67,161.02,56559.0,159.3364,159.594,159.2471,159.594,56559.0
2019-05-06 13:50:00,161.1,161.17,160.91,161.15,20842.0,159.6733,159.7427,159.485,159.7229,20842.0
2019-05-06 14:00:00,161.15,161.2,160.93,161.15,46680.0,159.7229,159.7725,159.5048,159.7229,46680.0
2019-05-06 14:10:00,161.21,161.42,161.12,161.42,18426.0,159.7824,159.9905,159.6932,159.9905,18426.0
2019-05-06 14:20:00,161.4,161.57,161.26,161.5,38632.0,159.9707,160.1392,159.8319,160.0698,38632.0
2019-05-06 14:30:00,161.5,162.02,161.47,161.93,28777.0,160.0698,160.5852,160.0401,160.496,28777.0
2019-05-06 14:40:00,161.93,162.2,161.79,162.15,23282.0,160.496,160.7636,160.3572,160.714,23282.0
2019-05-06 14:50:00,162.18,162.82,162.15,162.69,51606.0,160.7438,161.3781,160.714,161.2493,51606.0
2019-05-06 15:00:00,162.67,162.76,162.46,162.7,36225.0,161.2294,161.3186,161.0213,161.2592,36225.0
2019-05-06 15:10:00,162.71,162.74,162.42,162.55,25754.0,161.2691,161.2988,160.9817,161.1105,25754.0
2019-05-06 15:20:00,162.55,162.72,162.44,162.44,23463.0,161.1105,161.279,161.0015,161.0015,23463.0
2019-05-06 15:30:00,162.43,162.84,162.39,162.76,27601.0,160.9916,161.3979,160.9519,161.3186,27601.0
2019-05-06 15:40:00,162.79,162.82,162.52,162.65,43817.0,161.3484,161.3781,161.0808,161.2096,43817.0
2019-05-06 15:50:00,162.67,162.72,162.28,162.54,153208.0,161.2294,161.279,160.8429,161.1006,153208.0
2019-05-07 09:30:00,161.33,161.67,160.39,160.94,138475.0,159.9013,160.2383,158.9696,159.5148,138475.0
2019-05-07 09:40:00,160.97,161.2,159.22,159.55,131556.0,159.5445,159.7725,157.81,158.1371,131556.0
2019-05-07 09:50:00,159.51,160.38,158.91,159.86,80848.0,158.0974,158.9597,157.5027,158.4443,80848.0
2019-05-07 10:00:00,159.87,159.88,158.81,159.03,89585.0,158.4542,158.4641,157.4036,157.6217,89585.0
2019-05-07 10:10:00,159.09,159.28,158.65,159.03,91060.0,157.6811,157.8695,157.245,157.6217,91060.0
2019-05-07 10:20:00,159.0,159.56,158.58,159.02,104256.0,157.5919,158.147,157.1757,157.6118,104256.0
2019-05-07 10:30:00,158.97,159.1,158.05,158.19,80011.0,157.5622,157.6911,156.6504,156.7891,80011.0
2019-05-07 10:40:00,158.16,158.28,157.71,157.82,99025.0,156.7594,156.8783,156.3134,156.4224,99025.0
2019-05-07 10:50:00,157.84,157.92,157.38,157.66,96695.0,156.4422,156.5215,155.9863,156.2638,96695.0
2019-05-07 11:00:00,157.65,157.76,156.74,157.72,94573.0,156.2539,156.3629,155.352,156.3233,94573.0
2019-05-07 11:10:00,157.78,158.29,157.57,158.1,70740.0,156.3827,156.8882,156.1746,156.6999,70740.0
2019-05-07 11:20:00,158.12,158.12,157.25,157.9,68900.0,156.7197,156.7197,155.8574,156.5017,68900.0
2019-05-07 11:30:00,157.93,158.2,157.34,157.83,76047.0,156.5314,156.799,155.9466,156.4323,76047.0
2019-05-07 11:40:00,157.77,158.06,157.55,157.68,86128.0,156.3728,156.6603,156.1548,156.2836,86128.0
2019-05-07 11:50:00,157.72,157.72,157.22,157.45,79001.0,156.3233,156.3233,155.8277,156.0557,79001.0
2019-05-07 12:00:00,157.44,157.85,157.13,157.74,59078.0,156.0458,156.4521,155.7385,156.3431,59078.0
2019-05-07 12:10:00,157.76,157.87,157.37,157.45,86729.0,156.3629,156.4719,155.9764,156.0557,86729.0
2019-05-07 12:20:00,157.49,157.76,157.37,157.55,76190.0,156.0953,156.3629,155.9764,156.1548,76190.0
2019-05-07 12:30:00,157.53,157.72,157.35,157.35,81760.0,156.135,156.3233,155.9565,155.9565,81760.0
2019-05-07 12:40:00,157.34,157.38,157.02,157.07,63765.0,155.9466,155.9863,155.6295,155.679,63765.0
2019-05-07 12:50:00,157.06,157.52,156.88,156.88,61737.0,155.6691,156.125,155.4907,155.4907,61737.0
2019-05-07 13:00:00,156.87,156.95,156.38,156.41,76142.0,155.4808,155.5601,154.9951,155.0249,76142.0
2019-05-07 13:10:00,156.41,156.57,155.83,155.86,128831.0,155.0249,155.1835,154.45,154.4797,128831.0
2019-05-07 13:20:00,155.84,155.9,155.39,155.5,114963.0,154.4599,154.5194,154.0139,154.1229,114963.0
2019-05-07 13:30:00,155.49,155.83,155.37,155.72,90857.0,154.113,154.45,153.9941,154.341,90857.0
2019-05-07 13:40:00,155.69,155.94,155.3,155.93,123749.0,154.3112,154.559,153.9247,154.5491,123749.0
2019-05-07 13:50:00,155.94,155.98,155.69,155.75,94011.0,154.559,154.5987,154.3112,154.3707,94011.0
2019-05-07 14:00:00,155.77,155.86,155.15,155.46,93502.0,154.3905,154.4797,153.776,154.0833,93502.0
2019-05-07 14:10:00,155.5,155.55,154.91,155.2,152049.0,154.1229,154.1725,153.5382,153.8256,152049.0
2019-05-07 14:20:00,155.19,155.35,154.87,154.99,167727.0,153.8157,153.9743,153.4985,153.6174,167727.0
2019-05-07 14:30:00,155.0,155.32,154.75,155.24,197229.0,153.6274,153.9445,153.3796,153.8652,197229.0
2019-05-07 14:40:00,155.27,155.55,154.85,154.86,80156.0,153.895,154.1725,153.4787,153.4886,80156.0
2019-05-07 14:50:00,154.91,156.02,154.83,155.8,113381.0,153.5382,154.6383,153.4589,154.4203,113381.0
2019-05-07 15:00:00,155.83,155.9,155.16,155.64,129517.0,154.45,154.5194,153.7859,154.2617,129517.0
2019-05-07 15:10:00,155.62,156.16,155.57,156.03,103393.0,154.2419,154.7771,154.1923,154.6482,103393.0
2019-05-07 15:20:00,156.09,156.27,155.72,155.77,107501.0,154.7077,154.8861,154.341,154.3905,107501.0
2019-05-07 15:30:00,155.76,155.82,155.14,155.17,140215.0,154.3806,154.4401,153.7661,153.7959,140215.0
2019-05-07 15:40:00,155.14,156.05,155.12,155.96,191181.0,153.7661,154.6681,153.7463,154.5789,191181.0
2019-05-07 15:50:00,156.02,156.9,155.92,156.86,391969.0,154.6383,155.5105,154.5392,155.4709,391969.0
2019-05-08 09:30:00,157.11,157.21,155.69,155.97,161134.0,155.7187,155.8178,154.3112,154.5888,161134.0
2019-05-08 09:40:00,155.89,157.25,155.65,156.88,98447.0,154.5095,155.8574,154.2716,155.4907,98447.0
2019-05-08 09:50:00,156.88,156.91,155.9,156.28,116667.0,155.4907,155.5204,154.5194,154.896,116667.0
2019-05-08 10:00:00,156.31,157.17,156.31,156.57,168761.0,154.9258,155.7781,154.9258,155.1835,168761.0
2019-05-08 10:10:00,156.66,157.0,156.33,156.44,393273.0,155.2727,155.6096,154.9456,155.0546,393273.0
2019-05-08 10:20:00,156.47,156.69,155.76,155.89,110673.0,155.0843,155.3024,154.3806,154.5095,110673.0
2019-05-08 10:30:00,155.93,156.04,155.04,155.27,72901.0,154.5491,154.6582,153.667,153.895,72901.0
2019-05-08 10:40:00,155.24,156.2,155.22,155.51,100727.0,153.8652,154.8167,153.8454,154.1328,100727.0
2019-05-08 10:50:00,155.51,156.62,155.51,156.62,110148.0,154.1328,155.233,154.1328,155.233,110148.0
2019-05-08 11:00:00,156.63,157.54,156.32,157.24,123998.0,155.2429,156.1449,154.9357,155.8475,123998.0
2019-05-08 11:10:00,157.24,157.68,157.0,157.04,140985.0,155.8475,156.2836,155.6096,155.6493,140985.0
2019-05-08 11:20:00,157.05,157.5,157.01,157.28,61419.0,155.6592,156.1052,155.6196,155.8872,61419.0
2019-05-08 11:30:00,157.3,157.55,156.64,156.75,64980.0,155.907,156.1548,155.2528,155.3619,64980.0
2019-05-08 11:40:00,156.75,157.29,156.55,157.23,33903.0,155.3619,155.8971,155.1636,155.8376,33903.0
2019-05-08 11:50:00,157.23,157.35,156.98,157.12,34169.0,155.8376,155.9565,155.5898,155.7286,34169.0
2019-05-08 12:00:00,157.12,157.16,156.55,156.66,31371.0,155.7286,155.7682,155.1636,155.2727,31371.0
2019-05-08 12:10:00,156.61,157.12,156.58,157.01,32994.0,155.2231,155.7286,155.1934,155.6196,32994.0
2019-05-08 12:20:00,157.02,157.43,156.9,157.39,26707.0,155.6295,156.0358,155.5105,155.9962,26707.0
2019-05-08 12:30:00,157.32,157.58,157.19,157.49,25672.0,155.9268,156.1845,155.798,156.0953,25672.0
2019-05-08 12:40:00,157.49,157.84,157.44,157.65,34444.0,156.0953,156.4422,156.0458,156.2539,34444.0
2019-05-08 12:50:00,157.62,157.82,157.54,157.74,28078.0,156.2242,156.4224,156.1449,156.3431,28078.0
2019-05-08 13:00:00,157.83,157.87,157.59,157.63,25914.0,156.4323,156.4719,156.1944,156.2341,25914.0
2019-05-08 13:10:00,157.6,157.72,157.39,157.5,34926.0,156.2043,156.3233,155.9962,156.1052,34926.0
2019-05-08 13:20:00,157.5,157.93,157.5,157.87,25114.0,156.1052,156.5314,156.1052,156.4719,25114.0
2019-05-08 13:30:00,157.88,157.92,157.47,157.59,21008.0,156.4819,156.5215,156.0755,156.1944,21008.0
2019-05-08 13:40:00,157.58,157.86,157.46,157.65,22295.0,156.1845,156.462,156.0656,156.2539,22295.0
2019-05-08 13:50:00,157.67,157.79,157.55,157.75,21918.0,156.2737,156.3927,156.1548,156.353,21918.0
2019-05-08 14:00:00,157.78,157.79,157.44,157.53,35847.0,156.3827,156.3927,156.0458,156.135,35847.0
2019-05-08 14:10:00,157.51,157.54,157.18,157.33,17520.0,156.1151,156.1449,155.7881,155.9367,17520.0
2019-05-08 14:20:00,157.36,157.74,157.36,157.63,25393.0,155.9665,156.3431,155.9665,156.2341,25393.0
2019-05-08 14:30:00,157.66,157.75,157.45,157.64,30893.0,156.2638,156.353,156.0557,156.244,30893.0
2019-05-08 14:40:00,157.63,157.83,157.57,157.65,22321.0,156.2341,156.4323,156.1746,156.2539,22321.0
2019-05-08 14:50:00,157.63,157.69,157.49,157.58,18457.0,156.2341,156.2935,156.0953,156.1845,18457.0
2019-05-08 15:00:00,157.57,157.68,157.41,157.42,32083.0,156.1746,156.2836,156.016,156.0259,32083.0
2019-05-08 15:10:00,157.41,157.52,157.28,157.44,33915.0,156.016,156.125,155.8872,156.0458,33915.0
2019-05-08 15:20:00,157.47,157.76,157.4,157.66,61620.0,156.0755,156.3629,156.0061,156.2638,61620.0
2019-05-08 15:30:00,157.71,157.75,157.47,157.47,47787.0,156.3134,156.353,156.0755,156.0755,47787.0
2019-05-08 15:40:00,157.46,157.61,157.18,157.4,149758.0,156.0656,156.2142,155.7881,156.0061,149758.0
2019-05-08 15:50:00,157.4,157.45,156.69,156.87,319010.0,156.0061,156.0557,155.3024,155.4808,319010.0
2019-05-09 09:30:00,154.65,154.96,154.0,154.41,232280.0,153.2805,153.5877,152.6362,153.0426,232280.0
2019-05-09 09:40:00,154.36,154.36,153.35,153.59,103956.0,152.993,152.993,151.992,152.2298,103956.0
2019-05-09 09:50:00,153.55,154.5,152.68,154.38,265096.0,152.1902,153.1318,151.3279,153.0129,265096.0
2019-05-09 10:00:00,154.41,154.44,153.0,153.2,141526.0,153.0426,153.0723,151.6451,151.8433,141526.0
2019-05-09 10:10:00,153.2,153.69,153.0,153.18,90482.0,151.8433,152.329,151.6451,151.8235,90482.0
2019-05-09 10:20:00,153.2,153.21,152.38,152.84,142857.0,151.8433,151.8532,151.0306,151.4865,142857.0
2019-05-09 10:30:00,152.81,153.35,152.77,152.97,140315.0,151.4568,151.992,151.4171,151.6153,140315.0
2019-05-09 10:40:00,152.97,153.76,152.96,153.62,59355.0,151.6153,152.3983,151.6054,152.2596,59355.0
2019-05-09 10:50:00,153.67,153.71,153.12,153.21,103008.0,152.3091,152.3488,151.764,151.8532,103008.0
2019-05-09 11:00:00,153.14,153.78,153.09,153.27,59851.0,151.7838,152.4182,151.7343,151.9127,59851.0
2019-05-09 11:10:00,153.25,154.74,153.05,154.44,193444.0,151.8929,153.3697,151.6946,153.0723,193444.0
2019-05-09 11:20:00,154.41,154.74,153.96,154.21,139996.0,153.0426,153.3697,152.5966,152.8444,139996.0
2019-05-09 11:30:00,154.21,154.83,154.16,154.56,96180.0,152.8444,153.4589,152.7948,153.1913,96180.0
2019-05-09 11:40:00,154.54,154.72,154.21,154.65,83830.0,153.1714,153.3498,152.8444,153.2805,83830.0
2019-05-09 11:50:00,154.63,155.35,154.47,155.14,92407.0,153.2606,153.9743,153.1021,153.7661,92407.0
2019-05-09 12:00:00,155.14,155.18,154.67,155.01,84747.0,153.7661,153.8058,153.3003,153.6373,84747.0
2019-05-09 12:10:00,155.02,155.48,154.97,155.18,72615.0,153.6472,154.1031,153.5976,153.8058,72615.0
2019-05-09 12:20:00,155.16,155.81,155.06,155.61,82230.0,153.7859,154.4302,153.6868,154.232,82230.0
2019-05-09 12:30:00,155.59,156.7,155.59,156.47,135445.0,154.2121,155.3123,154.2121,155.0843,135445.0
2019-05-09 12:40:00,156.5,157.1,155.58,155.64,126573.0,155.1141,155.7088,154.2022,154.2617,126573.0
2019-05-09 12:50:00,155.64,156.08,155.42,155.62,83342.0,154.2617,154.6978,154.0436,154.2419,83342.0
2019-05-09 13:00:00,155.64,156.0,155.26,155.34,183462.0,154.2617,154.6185,153.8851,153.9643,183462.0
2019-05-09 13:10:00,155.33,155.56,155.04,155.05,77787.0,153.9544,154.1824,153.667,153.6769,77787.0
2019-05-09 13:20:00,155.1,155.27,154.87,155.09,57426.0,153.7265,153.895,153.4985,153.7166,57426.0
2019-05-09 13:30:00,155.09,155.72,155.03,155.72,59764.0,153.7166,154.341,153.6571,154.341,59764.0
2019-05-09 13:40:00,155.72,156.32,155.62,156.31,36123.0,154.341,154.9357,154.2419,154.9258,36123.0
2019-05-09 13:50:00,156.26,156.26,155.81,155.9,69229.0,154.8762,154.8762,154.4302,154.5194,69229.0
2019-05-09 14:00:00,155.93,156.18,155.65,155.98,72628.0,154.5491,154.7969,154.2716,154.5987,72628.0
2019-05-09 14:10:00,155.97,156.25,155.77,156.1,56233.0,154.5888,154.8663,154.3905,154.7176,56233.0
2019-05-09 14:20:00,156.11,156.52,156.11,156.43,51352.0,154.7275,155.1339,154.7275,155.0447,51352.0
2019-05-09 14:30:00,156.46,156.66,156.35,156.45,41619.0,155.0744,155.2727,154.9654,155.0645,41619.0
2019-05-09 14:40:00,156.43,156.69,156.12,156.12,43317.0,155.0447,155.3024,154.7374,154.7374,43317.0
2019-05-09 14:50:00,156.1,156.38,155.76,155.8,68166.0,154.7176,154.9951,154.3806,154.4203,68166.0
2019-05-09 15:00:00,155.8,155.86,155.41,155.45,80281.0,154.4203,154.4797,154.0337,154.0734,80281.0
2019-05-09 15:10:00,155.47,155.93,155.43,155.93,69256.0,154.0932,154.5491,154.0536,154.5491,69256.0
2019-05-09 15:20:00,155.94,156.31,155.83,156.26,77429.0,154.559,154.9258,154.45,154.8762,77429.0
2019-05-09 15:30:00,156.25,156.54,156.22,156.5,68290.0,154.8663,155.1537,154.8366,155.1141,68290.0
2019-05-09 15:40:00,156.5,156.53,156.04,156.05,105482.0,155.1141,155.1438,154.6582,154.6681,105482.0
2019-05-09 15:50:00,156.03,156.59,156.03,156.31,386697.0,154.6482,155.2033,154.6482,154.9258,386697.0
2019-05-10 09:30:00,156.28,157.1,155.7,157.1,138232.0,154.896,155.7088,154.3212,155.7088,138232.0
2019-05-10 09:40:00,157.09,158.2,156.85,157.77,123187.0,155.6989,156.799,155.461,156.3728,123187.0
2019-05-10 09:50:00,157.81,157.82,156.85,156.86,108937.0,156.4125,156.4224,155.461,155.4709,108937.0
2019-05-10 10:00:00,156.85,156.89,155.99,156.32,58009.0,155.461,155.5006,154.6086,154.9357,58009.0
2019-05-10 10:10:00,156.24,156.3,155.18,155.8,77265.0,154.8564,154.9158,153.8058,154.4203,77265.0
2019-05-10 10:20:00,155.8,156.02,155.57,155.87,47077.0,154.4203,154.6383,154.1923,154.4897,47077.0
2019-05-10 10:30:00,155.8,155.84,154.94,155.19,37710.0,154.4203,154.4599,153.5679,153.8157,37710.0
2019-05-10 10:40:00,155.12,155.47,154.38,155.32,56765.0,153.7463,154.0932,153.0129,153.9445,56765.0
2019-05-10 10:50:00,155.24,155.65,154.74,155.02,44688.0,153.8652,154.2716,153.3697,153.6472,44688.0
2019-05-10 11:00:00,154.97,155.21,154.38,154.93,42424.0,153.5976,153.8355,153.0129,153.558,42424.0
2019-05-10 11:10:00,154.93,155.2,154.63,155.2,48724.0,153.558,153.8256,153.2606,153.8256,48724.0
2019-05-10 11:20:00,155.22,155.65,154.99,154.99,61855.0,153.8454,154.2716,153.6174,153.6174,61855.0
2019-05-10 11:30:00,155.02,155.43,154.76,155.26,60373.0,153.6472,154.0536,153.3895,153.8851,60373.0
2019-05-10 11:40:00,155.29,155.33,154.61,154.61,61983.0,153.9148,153.9544,153.2408,153.2408,61983.0
2019-05-10 11:50:00,154.62,155.28,154.49,155.05,65670.0,153.2507,153.9049,153.1219,153.6769,65670.0
2019-05-10 12:00:00,155.06,155.69,155.06,155.41,36320.0,153.6868,154.3112,153.6868,154.0337,36320.0
2019-05-10 12:10:00,155.44,156.57,155.4,156.57,40960.0,154.0635,155.1835,154.0238,155.1835,40960.0
2019-05-10 12:20:00,156.61,156.92,156.3,156.66,109168.0,155.2231,155.5304,154.9158,155.2727,109168.0
2019-05-10 12:30:00,156.67,157.35,156.53,157.23,42421.0,155.2826,155.9565,155.1438,155.8376,42421.0
2019-05-10 12:40:00,157.28,157.4,156.91,157.05,23893.0,155.8872,156.0061,155.5204,155.6592,23893.0
2019-05-10 12:50:00,157.01,157.6,157.01,157.37,51949.0,155.6196,156.2043,155.6196,155.9764,51949.0
2019-05-10 13:00:00,157.32,157.78,157.14,157.46,38657.0,155.9268,156.3827,155.7484,156.0656,38657.0
2019-05-10 13:10:00,157.46,157.97,157.32,157.91,81710.0,156.0656,156.5711,155.9268,156.5116,81710.0
2019-05-10 13:20:00,157.93,158.31,157.83,157.88,114346.0,156.5314,156.908,156.4323,156.4819,114346.0
2019-05-10 13:30:00,157.97,158.33,157.9,158.1,40174.0,156.5711,156.9279,156.5017,156.6999,40174.0
2019-05-10 13:40:00,158.09,158.87,158.06,158.76,104801.0,156.69,157.4631,156.6603,157.3541,104801.0
2019-05-10 13:50:00,158.78,158.9,158.53,158.61,32515.0,157.3739,157.4928,157.1261,157.2054,32515.0
2019-05-10 14:00:00,158.59,158.97,158.4,158.69,57880.0,157.1856,157.5622,156.9973,157.2847,57880.0
2019-05-10 14:10:00,158.7,158.73,158.16,158.23,55341.0,157.2946,157.3243,156.7594,156.8288,55341.0
2019-05-10 14:20:00,158.24,158.44,158.15,158.36,39823.0,156.8387,157.0369,156.7495,156.9576,39823.0
2019-05-10 14:30:00,158.41,158.81,158.37,158.78,56944.0,157.0072,157.4036,156.9675,157.3739,56944.0
2019-05-10 14:40:00,158.78,158.89,158.59,158.74,28919.0,157.3739,157.4829,157.1856,157.3342,28919.0
2019-05-10 14:50:00,158.76,159.17,158.75,159.08,61022.0,157.3541,157.7604,157.3442,157.6712,61022.0
2019-05-10 15:00:00,159.09,159.65,159.09,159.52,90835.0,157.6811,158.2362,157.6811,158.1073,90835.0
2019-05-10 15:10:00,159.49,160.32,159.42,160.29,137060.0,158.0776,158.9002,158.0082,158.8705,137060.0
2019-05-10 15:20:00,160.29,160.62,160.15,160.42,96202.0,158.8705,159.1976,158.7318,158.9994,96202.0
2019-05-10 15:30:00,160.41,160.43,159.36,159.47,116763.0,158.9895,159.0093,157.9487,158.0578,116763.0
2019-05-10 15:40:00,159.47,159.89,159.27,159.43,127934.0,158.0578,158.4741,157.8595,158.0181,127934.0
2019-05-10 15:50:00,159.43,160.11,159.43,159.95,282906.0,158.0181,158.6921,158.0181,158.5335,282906.0
2019-05-13 09:30:00,154.92,156.52,154.91,156.47,232528.0,153.5481,155.1339,153.5382,155.0843,232528.0
2019-05-13 09:40:00,156.53,156.9,155.53,155.53,127422.0,155.1438,155.5105,154.1527,154.1527,127422.0
2019-05-13 09:50:00,155.5,155.53,154.5,155.02,143581.0,154.1229,154.1527,153.1318,153.6472,143581.0
2019-05-13 10:00:00,154.95,155.0,154.05,154.62,103460.0,153.5778,153.6274,152.6858,153.2507,103460.0
2019-05-13 10:10:00,154.62,155.65,154.47,155.23,56465.0,153.2507,154.2716,153.1021,153.8553,56465.0
2019-05-13 10:20:00,155.31,155.44,154.76,155.03,59572.0,153.9346,154.0635,153.3895,153.6571,59572.0
2019-05-13 10:30:00,154.99,155.46,154.71,155.22,54542.0,153.6174,154.0833,153.3399,153.8454,54542.0
2019-05-13 10:40:00,155.19,155.52,154.9,154.98,74209.0,153.8157,154.1428,153.5282,153.6075,74209.0
2019-05-13 10:50:00,154.98,155.54,154.89,155.22,43607.0,153.6075,154.1626,153.5183,153.8454,43607.0
2019-05-13 11:00:00,155.26,155.52,154.75,154.91,55607.0,153.8851,154.1428,153.3796,153.5382,55607.0
2019-05-13 11:10:00,154.92,155.24,154.69,154.94,100360.0,153.5481,153.8652,153.3201,153.5679,100360.0
2019-05-13 11:20:00,154.92,155.49,154.88,155.3,138751.0,153.5481,154.113,153.5084,153.9247,138751.0
2019-05-13 11:30:00,155.28,155.53,154.71,154.79,147359.0,153.9049,154.1527,153.3399,153.4192,147359.0
2019-05-13 11:40:00,154.77,155.0,154.43,154.53,126167.0,153.3994,153.6274,153.0624,153.1615,126167.0
2019-05-13 11:50:00,154.48,154.88,154.02,154.82,63587.0,153.112,153.5084,152.656,153.449,63587.0
2019-05-13 12:00:00,154.81,154.81,153.97,154.11,80125.0,153.439,153.439,152.6065,152.7452,80125.0
2019-05-13 12:10:00,154.13,154.25,153.78,154.12,86947.0,152.7651,152.884,152.4182,152.7552,86947.0
2019-05-13 12:20:00,154.11,154.19,153.64,153.91,81993.0,152.7452,152.8245,152.2794,152.547,81993.0
2019-05-13 12:30:00,153.94,153.95,153.34,153.43,70002.0,152.5767,152.5867,151.9821,152.0713,70002.0
2019-05-13 12:40:00,153.38,154.22,153.16,154.21,129758.0,152.0217,152.8543,151.8037,152.8444,129758.0
2019-05-13 12:50:00,154.22,154.96,153.95,154.47,206765.0,152.8543,153.5877,152.5867,153.1021,206765.0
2019-05-13 13:00:00,154.46,154.46,153.52,153.64,75599.0,153.0921,153.0921,152.1605,152.2794,75599.0
2019-05-13 13:10:00,153.6,153.76,153.27,153.4,69767.0,152.2398,152.3983,151.9127,152.0415,69767.0
2019-05-13 13:20:00,153.39,153.52,153.19,153.23,90669.0,152.0316,152.1605,151.8334,151.873,90669.0
2019-05-13 13:30:00,153.22,154.01,153.15,153.73,92016.0,151.8631,152.6461,151.7937,152.3686,92016.0
2019-05-13 13:40:00,153.75,153.85,153.32,153.52,62918.0,152.3884,152.4875,151.9622,152.1605,62918.0
2019-05-13 13:50:00,153.55,153.94,153.36,153.84,82035.0,152.1902,152.5767,152.0019,152.4776,82035.0
2019-05-13 14:00:00,153.8,153.91,153.57,153.66,51245.0,152.438,152.547,152.21,152.2992,51245.0
2019-05-13 14:10:00,153.65,153.71,153.2,153.35,75802.0,152.2893,152.3488,151.8433,151.992,75802.0
2019-05-13 14:20:00,153.39,154.57,153.33,154.22,89099.0,152.0316,153.2012,151.9721,152.8543,89099.0
2019-05-13 14:30:00,154.23,154.32,153.92,154.04,46774.0,152.8642,152.9534,152.5569,152.6759,46774.0
2019-05-13 14:40:00,154.0,154.2,153.65,154.07,42767.0,152.6362,152.8344,152.2893,152.7056,42767.0
2019-05-13 14:50:00,154.09,154.55,154.09,154.25,68822.0,152.7254,153.1813,152.7254,152.884,68822.0
2019-05-13 15:00:00,154.24,154.51,154.0,154.2,63145.0,152.8741,153.1417,152.6362,152.8344,63145.0
2019-05-13 15:10:00,154.2,154.35,153.96,154.03,68214.0,152.8344,152.9831,152.5966,152.666,68214.0
2019-05-13 15:20:00,154.04,154.09,153.62,153.77,71064.0,152.6759,152.7254,152.2596,152.4083,71064.0
2019-05-13 15:30:00,153.7,153.72,152.78,152.9,192714.0,152.3389,152.3587,151.427,151.546,192714.0
2019-05-13 15:40:00,152.94,153.31,152.9,153.28,146854.0,151.5856,151.9523,151.546,151.9226,146854.0
2019-05-13 15:50:00,153.29,153.45,152.98,153.11,343929.0,151.9325,152.0911,151.6252,151.7541,343929.0
2019-05-14 09:30:00,154.87,155.38,154.11,154.5,245167.0,153.4985,154.004,152.7452,153.1318,245167.0
2019-05-14 09:40:00,154.51,154.76,153.26,153.26,119901.0,153.1417,153.3895,151.9028,151.9028,119901.0
2019-05-14 09:50:00,153.33,153.57,152.92,153.3,120515.0,151.9721,152.21,151.5658,151.9424,120515.0
2019-05-14 10:00:00,153.38,154.45,153.38,154.43,97882.0,152.0217,153.0822,152.0217,153.0624,97882.0
2019-05-14 10:10:00,154.45,155.61,154.38,155.55,86597.0,153.0822,154.232,153.0129,154.1725,86597.0
2019-05-14 10:20:00,155.58,155.92,155.26,155.85,70001.0,154.2022,154.5392,153.8851,154.4698,70001.0
2019-05-14 10:30:00,155.81,155.91,155.03,155.31,51786.0,154.4302,154.5293,153.6571,153.9346,51786.0
2019-05-14 10:40:00,155.32,155.77,155.24,155.27,46008.0,153.9445,154.3905,153.8652,153.895,46008.0
2019-05-14 10:50:00,155.31,155.37,154.97,155.06,44629.0,153.9346,153.9941,153.5976,153.6868,44629.0
2019-05-14 11:00:00,155.06,155.07,154.5,154.94,42095.0,153.6868,153.6967,153.1318,153.5679,42095.0
2019-05-14 11:10:00,154.94,155.39,154.94,155.33,62044.0,153.5679,154.0139,153.5679,153.9544,62044.0
2019-05-14 11:20:00,155.3,155.7,155.14,155.46,48395.0,153.9247,154.3212,153.7661,154.0833,48395.0
2019-05-14 11:30:00,155.46,156.43,155.42,156.28,96404.0,154.0833,155.0447,154.0436,154.896,96404.0
2019-05-14 11:40:00,156.31,156.45,155.96,156.29,100405.0,154.9258,155.0645,154.5789,154.9059,100405.0
2019-05-14 11:50:00,156.31,156.47,156.12,156.32,63204.0,154.9258,155.0843,154.7374,154.9357,63204.0
2019-05-14 12:00:00,156.33,156.74,156.28,156.46,53432.0,154.9456,155.352,154.896,155.0744,53432.0
2019-05-14 12:10:00,156.45,156.76,156.39,156.45,66726.0,155.0645,155.3718,155.0051,155.0645,66726.0
2019-05-14 12:20:00,156.47,156.84,156.44,156.44,68255.0,155.0843,155.4511,155.0546,155.0546,68255.0
2019-05-14 12:30:00,156.44,156.76,156.24,156.7,45633.0,155.0546,155.3718,154.8564,155.3123,45633.0
2019-05-14 12:40:00,156.7,156.95,156.64,156.95,49190.0,155.3123,155.5601,155.2528,155.5601,49190.0
2019-05-14 12:50:00,156.9,156.99,156.67,156.81,35961.0,155.5105,155.5997,155.2826,155.4213,35961.0
2019-05-14 13:00:00,156.81,157.18,156.8,157.17,46939.0,155.4213,155.7881,155.4114,155.7781,46939.0
2019-05-14 13:10:00,157.15,157.33,157.0,157.03,42223.0,155.7583,155.9367,155.6096,155.6394,42223.0
2019-05-14 13:20:00,157.05,157.49,157.05,157.39,34296.0,155.6592,156.0953,155.6592,155.9962,34296.0
2019-05-14 13:30:00,157.42,157.82,157.42,157.77,77103.0,156.0259,156.4224,156.0259,156.3728,77103.0
2019-05-14 13:40:00,157.78,157.9,157.66,157.72,83234.0,156.3827,156.5017,156.2638,156.3233,83234.0
2019-05-14 13:50:00,157.75,157.93,157.62,157.9,52935.0,156.353,156.5314,156.2242,156.5017,52935.0
2019-05-14 14:00:00,157.89,158.07,157.61,157.92,107363.0,156.4918,156.6702,156.2142,156.5215,107363.0
2019-05-14 14:10:00,157.9,158.14,157.88,158.01,75726.0,156.5017,156.7396,156.4819,156.6107,75726.0
2019-05-14 14:20:00,158.04,158.33,157.94,158.22,44941.0,156.6404,156.9279,156.5413,156.8188,44941.0
2019-05-14 14:30:00,158.21,158.27,158.04,158.16,42591.0,156.8089,156.8684,156.6404,156.7594,42591.0
2019-05-14 14:40:00,158.16,158.24,157.6,157.62,48222.0,156.7594,156.8387,156.2043,156.2242,48222.0
2019-05-14 14:50:00,157.57,157.64,157.34,157.5,45747.0,156.1746,156.244,155.9466,156.1052,45747.0
2019-05-14 15:00:00,157.48,157.84,157.37,157.84,41497.0,156.0854,156.4422,155.9764,156.4422,41497.0
2019-05-14 15:10:00,157.84,157.84,157.47,157.63,42349.0,156.4422,156.4422,156.0755,156.2341,42349.0
2019-05-14 15:20:00,157.64,157.87,157.64,157.79,84685.0,156.244,156.4719,156.244,156.3927,84685.0
2019-05-14 15:30:00,157.78,157.84,157.44,157.8,158863.0,156.3827,156.4422,156.0458,156.4026,158863.0
2019-05-14 15:40:00,157.78,158.12,157.72,158.02,174409.0,156.3827,156.7197,156.3233,156.6206,174409.0
2019-05-14 15:50:00,158.01,158.59,157.92,158.05,582138.0,156.6107,157.1856,156.5215,156.6504,582138.0
2019-05-15 09:30:00,153.82,155.78,151.7,152.45,924362.0,152.4578,154.4005,150.3566,151.0999,924362.0
2019-05-15 09:40:00,152.48,154.01,152.32,153.95,629831.0,151.1297,152.6461,150.9711,152.5867,629831.0
2019-05-15 09:50:00,153.97,154.43,153.6,154.12,306456.0,152.6065,153.0624,152.2398,152.7552,306456.0
2019-05-15 10:00:00,154.11,154.85,154.11,154.61,295082.0,152.7452,153.4787,152.7452,153.2408,295082.0
2019-05-15 10:10:00,154.59,155.41,154.12,154.52,181423.0,153.221,154.0337,152.7552,153.1516,181423.0
2019-05-15 10:20:00,154.52,155.38,154.08,154.87,132798.0,153.1516,154.004,152.7155,153.4985,132798.0
2019-05-15 10:30:00,154.88,155.36,154.79,155.35,116691.0,153.5084,153.9842,153.4192,153.9743,116691.0
2019-05-15 10:40:00,155.4,155.85,155.23,155.78,172378.0,154.0238,154.4698,153.8553,154.4005,172378.0
2019-05-15 10:50:00,155.79,155.99,155.67,155.8,138011.0,154.4104,154.6086,154.2914,154.4203,138011.0
2019-05-15 11:00:00,155.82,155.83,154.28,154.28,158865.0,154.4401,154.45,152.9137,152.9137,158865.0
2019-05-15 11:10:00,154.32,154.83,154.15,154.74,242391.0,152.9534,153.4589,152.7849,153.3697,242391.0
2019-05-15 11:20:00,154.75,155.35,154.31,155.32,141306.0,153.3796,153.9743,152.9435,153.9445,141306.0
2019-05-15 11:30:00,155.35,155.61,155.08,155.53,158612.0,153.9743,154.232,153.7067,154.1527,158612.0
2019-05-15 11:40:00,155.53,155.59,155.1,155.15,90341.0,154.1527,154.2121,153.7265,153.776,90341.0
2019-05-15 11:50:00,155.18,155.53,155.13,155.39,68403.0,153.8058,154.1527,153.7562,154.0139,68403.0
2019-05-15 12:00:00,155.39,155.55,155.3,155.51,81720.0,154.0139,154.1725,153.9247,154.1328,81720.0
2019-05-15 12:10:00,155.52,155.74,155.28,155.3,67747.0,154.1428,154.3608,153.9049,153.9247,67747.0
2019-05-15 12:20:00,155.33,155.4,154.94,155.22,64818.0,153.9544,154.0238,153.5679,153.8454,64818.0
2019-05-15 12:30:00,155.25,155.38,155.13,155.28,72914.0,153.8751,154.004,153.7562,153.9049,72914.0
2019-05-15 12:40:00,155.29,155.48,155.17,155.39,64568.0,153.9148,154.1031,153.7959,154.0139,64568.0
2019-05-15 12:50:00,155.4,155.44,154.98,155.08,67924.0,154.0238,154.0635,153.6075,153.7067,67924.0
2019-05-15 13:00:00,155.05,155.46,155.01,155.28,50586.0,153.6769,154.0833,153.6373,153.9049,50586.0
2019-05-15 13:10:00,155.28,155.49,155.23,155.39,42163.0,153.9049,154.113,153.8553,154.0139,42163.0
2019-05-15 13:20:00,155.4,155.83,155.38,155.83,107684.0,154.0238,154.45,154.004,154.45,107684.0
2019-05-15 13:30:00,155.82,156.38,155.82,156.32,98358.0,154.4401,154.9951,154.4401,154.9357,98358.0
2019-05-15 13:40:00,156.32,156.32,155.99,156.23,97446.0,154.9357,154.9357,154.6086,154.8465,97446.0
2019-05-15 13:50:00,156.22,156.25,155.98,156.0,50549.0,154.8366,154.8663,154.5987,154.6185,50549.0
2019-05-15 14:00:00,155.96,156.19,155.57,155.67,105350.0,154.5789,154.8068,154.1923,154.2914,105350.0
2019-05-15 14:10:00,155.67,155.95,155.67,155.72,46775.0,154.2914,154.5689,154.2914,154.341,46775.0
2019-05-15 14:20:00,155.74,155.96,155.69,155.79,101711.0,154.3608,154.5789,154.3112,154.4104,101711.0
2019-05-15 14:30:00,155.77,155.89,155.64,155.86,60479.0,154.3905,154.5095,154.2617,154.4797,60479.0
2019-05-15 14:40:00,155.85,155.85,155.61,155.64,55347.0,154.4698,154.4698,154.232,154.2617,55347.0
2019-05-15 14:50:00,155.64,155.68,155.35,155.4,70277.0,154.2617,154.3013,153.9743,154.0238,70277.0
2019-05-15 15:00:00,155.4,155.58,155.34,155.46,69478.0,154.0238,154.2022,153.9643,154.0833,69478.0
2019-05-15 15:10:00,155.49,155.53,155.3,155.41,70609.0,154.113,154.1527,153.9247,154.0337,70609.0
2019-05-15 15:20:00,155.41,155.75,155.38,155.72,66726.0,154.0337,154.3707,154.004,154.341,66726.0
2019-05-15 15:30:00,155.71,155.75,155.05,155.22,174442.0,154.3311,154.3707,153.6769,153.8454,174442.0
2019-05-15 15:40:00,155.21,155.39,155.1,155.31,132521.0,153.8355,154.0139,153.7265,153.9346,132521.0
2019-05-15 15:50:00,155.32,155.62,154.98,155.07,272056.0,153.9445,154.2419,153.6075,153.6967,272056.0
2019-05-16 09:30:00,156.76,156.76,155.9,156.64,237401.0,155.3718,155.3718,154.5194,155.2528,237401.0
2019-05-16 09:40:00,156.63,156.83,156.3,156.57,142247.0,155.2429,155.4412,154.9158,155.1835,142247.0
2019-05-16 09:50:00,156.68,157.57,156.66,157.48,116188.0,155.2925,156.1746,155.2727,156.0854,116188.0
2019-05-16 10:00:00,157.46,157.9,157.16,157.82,111475.0,156.0656,156.5017,155.7682,156.4224,111475.0
2019-05-16 10:10:00,157.86,158.8,157.76,158.77,136865.0,156.462,157.3937,156.3629,157.364,136865.0
2019-05-16 10:20:00,158.74,158.97,158.48,158.88,144403.0,157.3342,157.5622,157.0765,157.473,144403.0
2019-05-16 10:30:00,158.89,159.33,158.79,158.84,98712.0,157.4829,157.919,157.3838,157.4334,98712.0
2019-05-16 10:40:00,158.87,158.99,158.56,158.6,65344.0,157.4631,157.582,157.1558,157.1955,65344.0
2019-05-16 10:50:00,158.7,158.7,158.39,158.41,129113.0,157.2946,157.2946,156.9873,157.0072,129113.0
2019-05-16 11:00:00,158.39,158.7,158.39,158.46,88236.0,156.9873,157.2946,156.9873,157.0567,88236.0
2019-05-16 11:10:00,158.43,158.58,158.21,158.4,62579.0,157.027,157.1757,156.8089,156.9973,62579.0
2019-05-16 11:20:00,158.38,158.58,158.08,158.21,60834.0,156.9774,157.1757,156.6801,156.8089,60834.0
2019-05-16 11:30:00,158.19,158.66,158.06,158.6,47640.0,156.7891,157.2549,156.6603,157.1955,47640.0
2019-05-16 11:40:00,158.58,158.94,158.58,158.78,47380.0,157.1757,157.5325,157.1757,157.3739,47380.0
2019-05-16 11:50:00,158.82,159.0,158.72,158.89,67142.0,157.4135,157.5919,157.3144,157.4829,67142.0
2019-05-16 12:00:00,158.91,158.99,158.78,158.9,48099.0,157.5027,157.582,157.3739,157.4928,48099.0
2019-05-16 12:10:00,158.9,159.42,158.83,159.41,68404.0,157.4928,158.0082,157.4234,157.9983,68404.0
2019-05-16 12:20:00,159.44,159.45,158.94,159.02,67017.0,158.028,158.038,157.5325,157.6118,67017.0
2019-05-16 12:30:00,159.02,159.36,158.85,158.94,68468.0,157.6118,157.9487,157.4433,157.5325,68468.0
2019-05-16 12:40:00,158.93,158.99,158.71,158.77,42580.0,157.5226,157.582,157.3045,157.364,42580.0
2019-05-16 12:50:00,158.72,158.92,158.58,158.78,58939.0,157.3144,157.5126,157.1757,157.3739,58939.0
2019-05-16 13:00:00,158.79,159.04,158.44,158.58,58752.0,157.3838,157.6316,157.0369,157.1757,58752.0
2019-05-16 13:10:00,158.56,158.81,158.54,158.79,54640.0,157.1558,157.4036,157.136,157.3838,54640.0
2019-05-16 13:20:00,158.8,158.9,158.64,158.8,53991.0,157.3937,157.4928,157.2351,157.3937,53991.0
2019-05-16 13:30:00,158.81,158.89,158.72,158.86,43954.0,157.4036,157.4829,157.3144,157.4532,43954.0
2019-05-16 13:40:00,158.87,158.95,158.67,158.83,92962.0,157.4631,157.5424,157.2649,157.4234,92962.0
2019-05-16 13:50:00,158.8,159.33,158.71,159.31,54910.0,157.3937,157.919,157.3045,157.8992,54910.0
2019-05-16 14:00:00,159.28,159.28,158.85,158.89,48763.0,157.8695,157.8695,157.4433,157.4829,48763.0
2019-05-16 14:10:00,158.85,158.93,158.64,158.86,39239.0,157.4433,157.5226,157.2351,157.4532,39239.0
2019-05-16 14:20:00,158.88,159.02,158.7,159.01,56188.0,157.473,157.6118,157.2946,157.6018,56188.0
2019-05-16 14:30:00,158.98,159.2,158.89,159.18,47212.0,157.5721,157.7902,157.4829,157.7703,47212.0
2019-05-16 14:40:00,159.19,159.19,158.89,159.05,49485.0,157.7803,157.7803,157.4829,157.6415,49485.0
2019-05-16 14:50:00,159.06,159.15,158.63,158.84,88619.0,157.6514,157.7406,157.2252,157.4334,88619.0
2019-05-16 15:00:00,158.82,158.82,158.5,158.62,85294.0,157.4135,157.4135,157.0964,157.2153,85294.0
2019-05-16 15:10:00,158.6,158.71,158.39,158.55,164157.0,157.1955,157.3045,156.9873,157.1459,164157.0
2019-05-16 15:20:00,158.54,158.75,158.39,158.74,87169.0,157.136,157.3442,156.9873,157.3342,87169.0
2019-05-16 15:30:00,158.72,158.73,158.3,158.55,76335.0,157.3144,157.3243,156.8981,157.1459,76335.0
2019-05-16 15:40:00,158.55,158.59,158.26,158.5,98855.0,157.1459,157.1856,156.8585,157.0964,98855.0
2019-05-16 15:50:00,158.53,158.55,158.22,158.52,312601.0,157.1261,157.1459,156.8188,157.1162,312601.0
2019-05-17 09:30:00,156.18,156.78,155.62,155.94,324704.0,154.7969,155.3916,154.2419,154.559,324704.0
2019-05-17 09:40:00,155.88,156.4,155.7,155.91,221160.0,154.4996,155.015,154.3212,154.5293,221160.0
2019-05-17 09:50:00,155.87,155.95,155.12,155.83,129102.0,154.4897,154.5689,153.7463,154.45,129102.0
2019-05-17 10:00:00,155.86,156.07,155.43,155.46,83292.0,154.4797,154.6879,154.0536,154.0833,83292.0
2019-05-17 10:10:00,155.46,155.6,154.82,155.14,105978.0,154.0833,154.222,153.449,153.7661,105978.0
2019-05-17 10:20:00,155.15,156.09,155.13,156.04,173844.0,153.776,154.7077,153.7562,154.6582,173844.0
2019-05-17 10:30:00,156.01,156.12,155.57,155.65,59820.0,154.6284,154.7374,154.1923,154.2716,59820.0
2019-05-17 10:40:00,155.75,156.13,155.71,156.07,60703.0,154.3707,154.7474,154.3311,154.6879,60703.0
2019-05-17 10:50:00,156.07,157.16,156.03,157.0,77977.0,154.6879,155.7682,154.6482,155.6096,77977.0
2019-05-17 11:00:00,156.99,157.1,156.67,156.73,84525.0,155.5997,155.7088,155.2826,155.342,84525.0
2019-05-17 11:10:00,156.75,157.0,156.25,156.38,84650.0,155.3619,155.6096,154.8663,154.9951,84650.0
2019-05-17 11:20:00,156.43,156.5,156.15,156.24,45371.0,155.0447,155.1141,154.7672,154.8564,45371.0
2019-05-17 11:30:00,156.25,156.28,155.76,155.81,70880.0,154.8663,154.896,154.3806,154.4302,70880.0
2019-05-17 11:40:00,155.79,155.79,155.38,155.44,57830.0,154.4104,154.4104,154.004,154.0635,57830.0
2019-05-17 11:50:00,155.43,155.6,155.13,155.43,36575.0,154.0536,154.222,153.7562,154.0536,36575.0
2019-05-17 12:00:00,155.41,155.47,154.96,155.11,56452.0,154.0337,154.0932,153.5877,153.7364,56452.0
2019-05-17 12:10:00,155.11,155.32,154.95,155.2,51990.0,153.7364,153.9445,153.5778,153.8256,51990.0
2019-05-17 12:20:00,155.21,155.31,155.0,155.15,85456.0,153.8355,153.9346,153.6274,153.776,85456.0
2019-05-17 12:30:00,155.14,155.23,154.9,155.03,55299.0,153.7661,153.8553,153.5282,153.6571,55299.0
2019-05-17 12:40:00,155.05,155.4,155.0,155.25,57731.0,153.6769,154.0238,153.6274,153.8751,57731.0
2019-05-17 12:50:00,155.26,155.28,155.06,155.18,48377.0,153.8851,153.9049,153.6868,153.8058,48377.0
2019-05-17 13:00:00,155.18,155.32,155.07,155.17,45491.0,153.8058,153.9445,153.6967,153.7959,45491.0
2019-05-17 13:10:00,155.17,155.42,155.1,155.34,45301.0,153.7959,154.0436,153.7265,153.9643,45301.0
2019-05-17 13:20:00,155.34,155.5,154.89,154.89,54039.0,153.9643,154.1229,153.5183,153.5183,54039.0
2019-05-17 13:30:00,154.91,155.18,154.82,155.04,40417.0,153.5382,153.8058,153.449,153.667,40417.0
2019-05-17 13:40:00,155.04,155.16,154.88,155.07,37757.0,153.667,153.7859,153.5084,153.6967,37757.0
2019-05-17 13:50:00,155.07,155.17,154.99,155.16,27791.0,153.6967,153.7959,153.6174,153.7859,27791.0
2019-05-17 14:00:00,155.14,155.38,154.95,154.97,60688.0,153.7661,154.004,153.5778,153.5976,60688.0
2019-05-17 14:10:00,154.99,155.02,154.81,154.94,41849.0,153.6174,153.6472,153.439,153.5679,41849.0
2019-05-17 14:20:00,154.95,155.25,154.86,155.21,48550.0,153.5778,153.8751,153.4886,153.8355,48550.0
2019-05-17 14:30:00,155.22,155.26,155.05,155.18,60853.0,153.8454,153.8851,153.6769,153.8058,60853.0
2019-05-17 14:40:00,155.18,155.3,155.07,155.3,50607.0,153.8058,153.9247,153.6967,153.9247,50607.0
2019-05-17 14:50:00,155.31,155.62,155.3,155.55,56838.0,153.9346,154.2419,153.9247,154.1725,56838.0
2019-05-17 15:00:00,155.53,155.55,154.35,154.35,107835.0,154.1527,154.1725,152.9831,152.9831,107835.0
2019-05-17 15:10:00,154.36,154.45,153.94,154.44,135812.0,152.993,153.0822,152.5767,153.0723,135812.0
2019-05-17 15:20:00,154.39,154.74,153.17,154.66,147958.0,153.0228,153.3697,151.8136,153.2904,147958.0
2019-05-17 15:30:00,154.63,154.63,154.2,154.27,128393.0,153.2606,153.2606,152.8344,152.9038,128393.0
2019-05-17 15:40:00,154.27,154.58,154.07,154.32,210781.0,152.9038,153.2111,152.7056,152.9534,210781.0
2019-05-17 15:50:00,154.32,154.84,154.24,154.53,402426.0,152.9534,153.4688,152.8741,153.1615,402426.0
2019-05-20 09:30:00,152.47,152.85,151.7,151.96,326194.0,151.1198,151.4964,150.3566,150.6143,326194.0
2019-05-20 09:40:00,151.95,153.49,151.72,152.78,287623.0,150.6044,152.1307,150.3764,151.427,287623.0
2019-05-20 09:50:00,152.72,154.17,152.3,154.15,172943.0,151.3676,152.8047,150.9513,152.7849,172943.0
2019-05-20 10:00:00,154.01,154.04,153.32,153.69,134674.0,152.6461,152.6759,151.9622,152.329,134674.0
2019-05-20 10:10:00,153.66,153.88,153.32,153.63,85340.0,152.2992,152.5173,151.9622,152.2695,85340.0
2019-05-20 10:20:00,153.6,154.5,153.55,154.17,93378.0,152.2398,153.1318,152.1902,152.8047,93378.0
2019-05-20 10:30:00,154.14,154.52,153.87,154.25,83479.0,152.775,153.1516,152.5074,152.884,83479.0
2019-05-20 10:40:00,154.28,154.53,153.97,153.97,176424.0,152.9137,153.1615,152.6065,152.6065,176424.0
2019-05-20 10:50:00,154.02,155.67,153.86,155.6,190823.0,152.656,154.2914,152.4975,154.222,190823.0
2019-05-20 11:00:00,155.62,155.84,155.1,155.34,110138.0,154.2419,154.4599,153.7265,153.9643,110138.0
2019-05-20 11:10:00,155.25,155.66,155.21,155.45,66459.0,153.8751,154.2815,153.8355,154.0734,66459.0
2019-05-20 11:20:00,155.42,155.57,155.19,155.5,54540.0,154.0436,154.1923,153.8157,154.1229,54540.0
2019-05-20 11:30:00,155.5,155.75,154.99,155.34,61683.0,154.1229,154.3707,153.6174,153.9643,61683.0
2019-05-20 11:40:00,155.26,155.66,155.16,155.38,59760.0,153.8851,154.2815,153.7859,154.004,59760.0
2019-05-20 11:50:00,155.36,155.47,155.2,155.39,75712.0,153.9842,154.0932,153.8256,154.0139,75712.0
2019-05-20 12:00:00,155.43,155.69,155.21,155.5,37037.0,154.0536,154.3112,153.8355,154.1229,37037.0
2019-05-20 12:10:00,155.56,156.07,155.53,155.84,72833.0,154.1824,154.6879,154.1527,154.4599,72833.0
2019-05-20 12:20:00,155.78,156.04,155.64,155.75,55214.0,154.4005,154.6582,154.2617,154.3707,55214.0
2019-05-20 12:30:00,155.74,155.78,155.27,155.76,42553.0,154.3608,154.4005,153.895,154.3806,42553.0
2019-05-20 12:40:00,155.76,155.77,155.44,155.46,27860.0,154.3806,154.3905,154.0635,154.0833,27860.0
2019-05-20 12:50:00,155.46,155.9,155.23,155.26,53867.0,154.0833,154.5194,153.8553,153.8851,53867.0
2019-05-20 13:00:00,155.21,155.93,155.17,155.56,77949.0,153.8355,154.5491,153.7959,154.1824,77949.0
2019-05-20 13:10:00,155.61,155.81,155.59,155.61,27442.0,154.232,154.4302,154.2121,154.232,27442.0
2019-05-20 13:20:00,155.65,155.83,155.51,155.77,32476.0,154.2716,154.45,154.1328,154.3905,32476.0
2019-05-20 13:30:00,155.76,156.09,155.68,155.9,59857.0,154.3806,154.7077,154.3013,154.5194,59857.0
2019-05-20 13:40:00,155.89,155.92,155.62,155.81,35093.0,154.5095,154.5392,154.2419,154.4302,35093.0
2019-05-20 13:50:00,155.83,155.87,155.3,155.57,33319.0,154.45,154.4897,153.9247,154.1923,33319.0
2019-05-20 14:00:00,155.51,155.55,155.21,155.3,39469.0,154.1328,154.1725,153.8355,153.9247,39469.0
2019-05-20 14:10:00,155.32,155.46,155.2,155.29,34821.0,153.9445,154.0833,153.8256,153.9148,34821.0
2019-05-20 14:20:00,155.3,155.55,155.14,155.25,59500.0,153.9247,154.1725,153.7661,153.8751,59500.0
2019-05-20 14:30:00,155.27,155.41,154.99,155.05,87852.0,153.895,154.0337,153.6174,153.6769,87852.0
2019-05-20 14:40:00,155.03,155.29,154.75,154.77,49530.0,153.6571,153.9148,153.3796,153.3994,49530.0
2019-05-20 14:50:00,154.78,155.15,154.76,155.09,74212.0,153.4093,153.776,153.3895,153.7166,74212.0
2019-05-20 15:00:00,155.08,155.14,154.76,154.81,51370.0,153.7067,153.7661,153.3895,153.439,51370.0
2019-05-20 15:10:00,154.83,155.2,154.56,155.17,63592.0,153.4589,153.8256,153.1913,153.7959,63592.0
2019-05-20 15:20:00,155.19,155.49,155.13,155.43,55558.0,153.8157,154.113,153.7562,154.0536,55558.0
2019-05-20 15:30:00,155.44,155.94,155.37,155.78,73910.0,154.0635,154.559,153.9941,154.4005,73910.0
2019-05-20 15:40:00,155.8,155.94,155.7,155.79,136142.0,154.4203,154.559,154.3212,154.4104,136142.0
2019-05-20 15:50:00,155.83,156.04,155.59,155.89,268488.0,154.45,154.6582,154.2121,154.5095,268488.0
2019-05-21 09:30:00,157.36,157.84,156.55,156.59,233990.0,155.9665,156.4422,155.1636,155.2033,233990.0
2019-05-21 09:40:00,156.6,157.1,156.37,157.0,110711.0,155.2132,155.7088,154.9852,155.6096,110711.0
2019-05-21 09:50:00,157.05,157.12,155.92,156.14,91717.0,155.6592,155.7286,154.5392,154.7573,91717.0
2019-05-21 10:00:00,156.08,156.89,156.0,156.73,80662.0,154.6978,155.5006,154.6185,155.342,80662.0
2019-05-21 10:10:00,156.76,156.91,155.94,156.26,96638.0,155.3718,155.5204,154.559,154.8762,96638.0
2019-05-21 10:20:00,156.31,156.4,155.98,156.13,47297.0,154.9258,155.015,154.5987,154.7474,47297.0
2019-05-21 10:30:00,156.18,156.45,155.91,156.08,39492.0,154.7969,155.0645,154.5293,154.6978,39492.0
2019-05-21 10:40:00,156.1,156.42,155.85,156.18,56006.0,154.7176,155.0348,154.4698,154.7969,56006.0
2019-05-21 10:50:00,156.21,156.67,156.08,156.43,50549.0,154.8266,155.2826,154.6978,155.0447,50549.0
2019-05-21 11:00:00,156.42,156.58,156.33,156.44,40871.0,155.0348,155.1934,154.9456,155.0546,40871.0
2019-05-21 11:10:00,156.47,156.6,156.1,156.13,58047.0,155.0843,155.2132,154.7176,154.7474,58047.0
2019-05-21 11:20:00,156.16,156.28,155.84,156.12,68104.0,154.7771,154.896,154.4599,154.7374,68104.0
2019-05-21 11:30:00,156.14,156.22,155.83,156.2,62665.0,154.7573,154.8366,154.45,154.8167,62665.0
2019-05-21 11:40:00,156.17,156.22,155.92,155.95,37216.0,154.787,154.8366,154.5392,154.5689,37216.0
2019-05-21 11:50:00,155.97,156.01,155.38,155.48,121201.0,154.5888,154.6284,154.004,154.1031,121201.0
2019-05-21 12:00:00,155.51,155.78,155.42,155.48,78547.0,154.1328,154.4005,154.0436,154.1031,78547.0
2019-05-21 12:10:00,155.49,155.58,155.47,155.51,55780.0,154.113,154.2022,154.0932,154.1328,55780.0
2019-05-21 12:20:00,155.52,155.55,155.38,155.48,39102.0,154.1428,154.1725,154.004,154.1031,39102.0
2019-05-21 12:30:00,155.5,155.63,155.42,155.44,27925.0,154.1229,154.2518,154.0436,154.0635,27925.0
2019-05-21 12:40:00,155.47,155.62,155.41,155.59,72266.0,154.0932,154.2419,154.0337,154.2121,72266.0
2019-05-21 12:50:00,155.6,155.74,155.51,155.74,34707.0,154.222,154.3608,154.1328,154.3608,34707.0
2019-05-21 13:00:00,155.76,155.81,155.53,155.55,42840.0,154.3806,154.4302,154.1527,154.1725,42840.0
2019-05-21 13:10:00,155.55,155.79,155.53,155.7,21132.0,154.1725,154.4104,154.1527,154.3212,21132.0
2019-05-21 13:20:00,155.72,155.79,155.18,155.34,52907.0,154.341,154.4104,153.8058,153.9643,52907.0
2019-05-21 13:30:00,155.3,155.54,155.22,155.5,31149.0,153.9247,154.1626,153.8454,154.1229,31149.0
2019-05-21 13:40:00,155.5,155.56,155.35,155.41,32433.0,154.1229,154.1824,153.9743,154.0337,32433.0
2019-05-21 13:50:00,155.45,155.59,155.43,155.53,39897.0,154.0734,154.2121,154.0536,154.1527,39897.0
2019-05-21 14:00:00,155.51,155.92,155.47,155.84,24707.0,154.1328,154.5392,154.0932,154.4599,24707.0
2019-05-21 14:10:00,155.88,155.97,155.8,155.91,33079.0,154.4996,154.5888,154.4203,154.5293,33079.0
2019-05-21 14:20:00,155.92,156.13,155.84,156.08,41282.0,154.5392,154.7474,154.4599,154.6978,41282.0
2019-05-21 14:30:00,156.1,156.14,155.97,156.02,24105.0,154.7176,154.7573,154.5888,154.6383,24105.0
2019-05-21 14:40:00,156.01,156.2,155.98,156.1,28293.0,154.6284,154.8167,154.5987,154.7176,28293.0
2019-05-21 14:50:00,156.12,156.14,155.91,155.95,29378.0,154.7374,154.7573,154.5293,154.5689,29378.0
2019-05-21 15:00:00,155.92,156.04,155.86,155.99,41563.0,154.5392,154.6582,154.4797,154.6086,41563.0
2019-05-21 15:10:00,156.0,156.03,155.78,155.84,33924.0,154.6185,154.6482,154.4005,154.4599,33924.0
2019-05-21 15:20:00,155.86,155.99,155.77,155.94,31607.0,154.4797,154.6086,154.3905,154.559,31607.0
2019-05-21 15:30:00,155.94,156.15,155.94,155.99,80544.0,154.559,154.7672,154.559,154.6086,80544.0
2019-05-21 15:40:00,155.99,156.02,155.64,155.81,84727.0,154.6086,154.6383,154.2617,154.4302,84727.0
2019-05-21 15:50:00,155.82,155.91,155.6,155.79,236901.0,154.4401,154.5293,154.222,154.4104,236901.0
2019-05-22 09:30:00,155.87,156.75,155.84,156.72,162416.0,154.4897,155.3619,154.4599,155.3321,162416.0
2019-05-22 09:40:00,156.74,157.25,156.65,157.07,85991.0,155.352,155.8574,155.2627,155.679,85991.0
2019-05-22 09:50:00,157.0,157.33,156.78,157.19,88455.0,155.6096,155.9367,155.3916,155.798,88455.0
2019-05-22 10:00:00,157.15,157.37,157.01,157.26,58792.0,155.7583,155.9764,155.6196,155.8673,58792.0
2019-05-22 10:10:00,157.27,157.77,157.06,157.56,99938.0,155.8773,156.3728,155.6691,156.1647,99938.0
2019-05-22 10:20:00,157.51,157.85,157.3,157.3,72059.0,156.1151,156.4521,155.907,155.907,72059.0
2019-05-22 10:30:00,157.27,157.55,157.03,157.2,33599.0,155.8773,156.1548,155.6394,155.8079,33599.0
2019-05-22 10:40:00,157.2,157.44,157.03,157.42,50951.0,155.8079,156.0458,155.6394,156.0259,50951.0
2019-05-22 10:50:00,157.42,157.58,156.97,157.05,90948.0,156.0259,156.1845,155.5799,155.6592,90948.0
2019-05-22 11:00:00,157.02,157.04,156.63,156.92,36227.0,155.6295,155.6493,155.2429,155.5304,36227.0
2019-05-22 11:10:00,156.94,157.37,156.88,157.3,34306.0,155.5502,155.9764,155.4907,155.907,34306.0
2019-05-22 11:20:00,157.33,157.4,157.1,157.37,37895.0,155.9367,156.0061,155.7088,155.9764,37895.0
2019-05-22 11:30:00,157.41,157.49,157.18,157.18,55788.0,156.016,156.0953,155.7881,155.7881,55788.0
2019-05-22 11:40:00,157.18,157.37,157.08,157.18,39354.0,155.7881,155.9764,155.6889,155.7881,39354.0
2019-05-22 11:50:00,157.2,157.35,157.1,157.28,35372.0,155.8079,155.9565,155.7088,155.8872,35372.0
2019-05-22 12:00:00,157.3,157.37,157.11,157.21,29129.0,155.907,155.9764,155.7187,155.8178,29129.0
2019-05-22 12:10:00,157.2,157.33,157.03,157.33,35659.0,155.8079,155.9367,155.6394,155.9367,35659.0
2019-05-22 12:20:00,157.33,157.42,157.24,157.34,32461.0,155.9367,156.0259,155.8475,155.9466,32461.0
2019-05-22 12:30:00,157.34,157.38,157.13,157.18,29148.0,155.9466,155.9863,155.7385,155.7881,29148.0
2019-05-22 12:40:00,157.15,157.23,157.09,157.17,25495.0,155.7583,155.8376,155.6989,155.7781,25495.0
2019-05-22 12:50:00,157.19,157.43,157.15,157.34,30564.0,155.798,156.0358,155.7583,155.9466,30564.0
2019-05-22 13:00:00,157.32,157.36,157.06,157.06,41757.0,155.9268,155.9665,155.6691,155.6691,41757.0
2019-05-22 13:10:00,157.01,157.22,156.95,157.12,33162.0,155.6196,155.8277,155.5601,155.7286,33162.0
2019-05-22 13:20:00,157.09,157.12,156.95,157.1,25597.0,155.6989,155.7286,155.5601,155.7088,25597.0
2019-05-22 13:30:00,157.07,157.23,156.97,157.23,36404.0,155.679,155.8376,155.5799,155.8376,36404.0
2019-05-22 13:40:00,157.25,157.64,157.21,157.64,49484.0,155.8574,156.244,155.8178,156.244,49484.0
2019-05-22 13:50:00,157.65,157.95,157.61,157.9,62285.0,156.2539,156.5512,156.2142,156.5017,62285.0
2019-05-22 14:00:00,157.89,157.89,157.58,157.85,37055.0,156.4918,156.4918,156.1845,156.4521,37055.0
2019-05-22 14:10:00,157.83,157.83,157.52,157.66,30124.0,156.4323,156.4323,156.125,156.2638,30124.0
2019-05-22 14:20:00,157.63,157.84,157.6,157.8,33199.0,156.2341,156.4422,156.2043,156.4026,33199.0
2019-05-22 14:30:00,157.8,158.13,157.8,158.05,82542.0,156.4026,156.7296,156.4026,156.6504,82542.0
2019-05-22 14:40:00,158.07,158.17,157.97,158.05,34428.0,156.6702,156.7693,156.5711,156.6504,34428.0
2019-05-22 14:50:00,158.05,158.07,157.83,157.96,33102.0,156.6504,156.6702,156.4323,156.5611,33102.0
2019-05-22 15:00:00,157.95,157.98,157.73,157.82,38073.0,156.5512,156.581,156.3332,156.4224,38073.0
2019-05-22 15:10:00,157.8,158.19,157.79,158.15,51360.0,156.4026,156.7891,156.3927,156.7495,51360.0
2019-05-22 15:20:00,158.15,158.19,158.03,158.06,53761.0,156.7495,156.7891,156.6305,156.6603,53761.0
2019-05-22 15:30:00,158.05,158.06,157.88,157.95,52057.0,156.6504,156.6603,156.4819,156.5512,52057.0
2019-05-22 15:40:00,157.94,158.06,157.88,157.98,85173.0,156.5413,156.6603,156.4819,156.581,85173.0
2019-05-22 15:50:00,157.98,158.01,157.64,157.67,184389.0,156.581,156.6107,156.244,156.2737,184389.0
2019-05-23 09:30:00,156.03,156.34,155.27,155.65,213013.0,154.6482,154.9555,153.895,154.2716,213013.0
2019-05-23 09:40:00,155.59,155.62,154.55,154.81,252365.0,154.2121,154.2419,153.1813,153.439,252365.0
2019-05-23 09:50:00,154.78,154.83,154.21,154.31,132766.0,153.4093,153.4589,152.8444,152.9435,132766.0
2019-05-23 10:00:00,154.32,154.69,153.24,153.24,142385.0,152.9534,153.3201,151.8829,151.8829,142385.0
2019-05-23 10:10:00,153.22,153.32,152.89,152.96,97015.0,151.8631,151.9622,151.536,151.6054,97015.0
2019-05-23 10:20:00,152.97,153.96,152.57,153.71,107709.0,151.6153,152.5966,151.2189,152.3488,107709.0
2019-05-23 10:30:00,153.79,154.32,153.63,154.09,112918.0,152.4281,152.9534,152.2695,152.7254,112918.0
2019-05-23 10:40:00,154.09,154.12,153.65,153.79,110819.0,152.7254,152.7552,152.2893,152.4281,110819.0
2019-05-23 10:50:00,153.82,154.31,153.71,154.12,61203.0,152.4578,152.9435,152.3488,152.7552,61203.0
2019-05-23 11:00:00,154.09,154.15,153.38,153.55,68086.0,152.7254,152.7849,152.0217,152.1902,68086.0
2019-05-23 11:10:00,153.49,153.68,153.34,153.62,34735.0,152.1307,152.319,151.9821,152.2596,34735.0
2019-05-23 11:20:00,153.64,154.17,153.44,154.05,49866.0,152.2794,152.8047,152.0812,152.6858,49866.0
2019-05-23 11:30:00,154.01,154.07,153.53,153.82,28518.0,152.6461,152.7056,152.1704,152.4578,28518.0
2019-05-23 11:40:00,153.82,153.82,153.55,153.7,32767.0,152.4578,152.4578,152.1902,152.3389,32767.0
2019-05-23 11:50:00,153.7,153.81,153.3,153.33,39426.0,152.3389,152.4479,151.9424,151.9721,39426.0
2019-05-23 12:00:00,153.34,153.83,153.24,153.44,45171.0,151.9821,152.4677,151.8829,152.0812,45171.0
2019-05-23 12:10:00,153.51,153.51,152.86,152.96,74100.0,152.1506,152.1506,151.5063,151.6054,74100.0
2019-05-23 12:20:00,152.97,153.09,152.42,153.08,68438.0,151.6153,151.7343,151.0702,151.7244,68438.0
2019-05-23 12:30:00,153.13,153.24,152.66,152.73,59146.0,151.7739,151.8829,151.3081,151.3775,59146.0
2019-05-23 12:40:00,152.73,152.92,152.55,152.65,48771.0,151.3775,151.5658,151.1991,151.2982,48771.0
2019-05-23 12:50:00,152.65,152.68,152.15,152.29,83625.0,151.2982,151.3279,150.8026,150.9414,83625.0
2019-05-23 13:00:00,152.26,152.76,152.16,152.74,50631.0,150.9116,151.4072,150.8125,151.3874,50631.0
2019-05-23 13:10:00,152.73,152.82,152.5,152.68,31940.0,151.3775,151.4667,151.1495,151.3279,31940.0
2019-05-23 13:20:00,152.64,153.19,152.54,153.05,33280.0,151.2883,151.8334,151.1891,151.6946,33280.0
2019-05-23 13:30:00,153.06,153.38,153.0,153.3,40369.0,151.7045,152.0217,151.6451,151.9424,40369.0
2019-05-23 13:40:00,153.29,153.55,153.1,153.1,50215.0,151.9325,152.1902,151.7442,151.7442,50215.0
2019-05-23 13:50:00,153.1,153.25,152.99,153.22,32383.0,151.7442,151.8929,151.6352,151.8631,32383.0
2019-05-23 14:00:00,153.2,153.33,152.84,152.87,41978.0,151.8433,151.9721,151.4865,151.5162,41978.0
2019-05-23 14:10:00,152.86,153.07,152.68,153.0,54290.0,151.5063,151.7145,151.3279,151.6451,54290.0
2019-05-23 14:20:00,153.03,153.34,152.95,152.95,43568.0,151.6748,151.9821,151.5955,151.5955,43568.0
2019-05-23 14:30:00,153.0,153.19,152.84,152.96,47195.0,151.6451,151.8334,151.4865,151.6054,47195.0
2019-05-23 14:40:00,152.97,153.02,152.73,152.88,44925.0,151.6153,151.6649,151.3775,151.5261,44925.0
2019-05-23 14:50:00,152.84,152.98,152.72,152.98,46647.0,151.4865,151.6252,151.3676,151.6252,46647.0
2019-05-23 15:00:00,152.91,152.93,152.6,152.66,58425.0,151.5559,151.5757,151.2486,151.3081,58425.0
2019-05-23 15:10:00,152.68,153.14,152.55,153.01,69999.0,151.3279,151.7838,151.1991,151.655,69999.0
2019-05-23 15:20:00,153.02,153.78,153.02,153.63,87166.0,151.6649,152.4182,151.6649,152.2695,87166.0
2019-05-23 15:30:00,153.63,153.98,153.19,153.19,108893.0,152.2695,152.6164,151.8334,151.8334,108893.0
2019-05-23 15:40:00,153.19,153.34,152.94,153.15,92090.0,151.8334,151.9821,151.5856,151.7937,92090.0
2019-05-23 15:50:00,153.19,153.78,153.13,153.73,244208.0,151.8334,152.4182,151.7739,152.3686,244208.0
2019-05-24 09:30:00,154.89,156.2,154.74,156.11,312197.0,153.5183,154.8167,153.3697,154.7275,312197.0
2019-05-24 09:40:00,156.08,156.93,155.44,155.54,194066.0,154.6978,155.5403,154.0635,154.1626,194066.0
2019-05-24 09:50:00,155.47,155.76,154.96,155.29,131582.0,154.0932,154.3806,153.5877,153.9148,131582.0
2019-05-24 10:00:00,155.32,155.57,154.91,155.17,84314.0,153.9445,154.1923,153.5382,153.7959,84314.0
2019-05-24 10:10:00,155.15,155.81,155.13,155.73,78539.0,153.776,154.4302,153.7562,154.3509,78539.0
2019-05-24 10:20:00,155.67,155.72,154.96,155.01,46432.0,154.2914,154.341,153.5877,153.6373,46432.0
2019-05-24 10:30:00,155.0,155.33,154.86,155.19,39136.0,153.6274,153.9544,153.4886,153.8157,39136.0
2019-05-24 10:40:00,155.25,155.25,154.4,154.46,42780.0,153.8751,153.8751,153.0327,153.0921,42780.0
2019-05-24 10:50:00,154.47,154.58,154.16,154.42,32022.0,153.1021,153.2111,152.7948,153.0525,32022.0
2019-05-24 11:00:00,154.44,154.69,154.38,154.42,22301.0,153.0723,153.3201,153.0129,153.0525,22301.0
2019-05-24 11:10:00,154.5,154.5,154.21,154.24,32910.0,153.1318,153.1318,152.8444,152.8741,32910.0
2019-05-24 11:20:00,154.22,154.6,154.21,154.51,26659.0,152.8543,153.2309,152.8444,153.1417,26659.0
2019-05-24 11:30:00,154.53,154.9,154.45,154.84,31178.0,153.1615,153.5282,153.0822,153.4688,31178.0
2019-05-24 11:40:00,154.82,154.95,154.68,154.81,59818.0,153.449,153.5778,153.3102,153.439,59818.0
2019-05-24 11:50:00,154.82,154.95,154.74,154.81,34645.0,153.449,153.5778,153.3697,153.439,34645.0
2019-05-24 12:00:00,154.78,155.15,154.71,155.03,38785.0,153.4093,153.776,153.3399,153.6571,38785.0
2019-05-24 12:10:00,155.01,155.03,154.75,154.86,18604.0,153.6373,153.6571,153.3796,153.4886,18604.0
2019-05-24 12:20:00,154.9,155.13,154.9,155.05,19535.0,153.5282,153.7562,153.5282,153.6769,19535.0
2019-05-24 12:30:00,155.08,155.26,155.0,155.2,42894.0,153.7067,153.8851,153.6274,153.8256,42894.0
2019-05-24 12:40:00,155.19,155.28,154.91,155.0,27691.0,153.8157,153.9049,153.5382,153.6274,27691.0
2019-05-24 12:50:00,154.99,155.14,154.96,155.08,27929.0,153.6174,153.7661,153.5877,153.7067,27929.0
2019-05-24 13:00:00,155.11,155.2,154.82,154.93,27510.0,153.7364,153.8256,153.449,153.558,27510.0
2019-05-24 13:10:00,154.9,154.93,154.75,154.88,19203.0,153.5282,153.558,153.3796,153.5084,19203.0
2019-05-24 13:20:00,154.88,154.94,154.72,154.82,35302.0,153.5084,153.5679,153.3498,153.449,35302.0
2019-05-24 13:30:00,154.84,154.96,154.75,154.93,21138.0,153.4688,153.5877,153.3796,153.558,21138.0
2019-05-24 13:40:00,154.92,155.07,154.92,155.07,54924.0,153.5481,153.6967,153.5481,153.6967,54924.0
2019-05-24 13:50:00,155.06,155.17,154.92,154.96,39823.0,153.6868,153.7959,153.5481,153.5877,39823.0
2019-05-24 14:00:00,154.96,155.04,154.72,154.87,43430.0,153.5877,153.667,153.3498,153.4985,43430.0
2019-05-24 14:10:00,154.88,155.05,154.8,155.05,23978.0,153.5084,153.6769,153.4291,153.6769,23978.0
2019-05-24 14:20:00,155.07,155.12,154.97,154.97,59362.0,153.6967,153.7463,153.5976,153.5976,59362.0
2019-05-24 14:30:00,154.98,155.11,154.91,154.96,34634.0,153.6075,153.7364,153.5382,153.5877,34634.0
2019-05-24 14:40:00,155.0,155.02,154.91,154.95,30943.0,153.6274,153.6472,153.5382,153.5778,30943.0
2019-05-24 14:50:00,154.95,155.05,154.82,155.0,37207.0,153.5778,153.6769,153.449,153.6274,37207.0
2019-05-24 15:00:00,154.99,155.05,154.91,155.0,59607.0,153.6174,153.6769,153.5382,153.6274,59607.0
2019-05-24 15:10:00,155.01,155.03,154.75,154.75,38113.0,153.6373,153.6571,153.3796,153.3796,38113.0
2019-05-24 15:20:00,154.76,154.93,154.69,154.89,36558.0,153.3895,153.558,153.3201,153.5183,36558.0
2019-05-24 15:30:00,154.88,154.98,154.75,154.83,41792.0,153.5084,153.6075,153.3796,153.4589,41792.0
2019-05-24 15:40:00,154.86,154.87,154.65,154.79,84957.0,153.4886,153.4985,153.2805,153.4192,84957.0
2019-05-24 15:50:00,154.79,154.86,154.36,154.59,181847.0,153.4192,153.4886,152.993,153.221,181847.0
2019-05-28 09:30:00,155.35,156.48,154.78,156.29,185557.0,153.9743,155.0943,153.4093,154.9059,185557.0
2019-05-28 09:40:00,156.39,157.04,156.31,156.98,115074.0,155.0051,155.6493,154.9258,155.5898,115074.0
2019-05-28 09:50:00,157.0,157.5,156.86,157.31,156618.0,155.6096,156.1052,155.4709,155.9169,156618.0
2019-05-28 10:00:00,157.37,157.81,156.94,157.31,135379.0,155.9764,156.4125,155.5502,155.9169,135379.0
2019-05-28 10:10:00,157.34,157.58,156.68,156.7,97009.0,155.9466,156.1845,155.2925,155.3123,97009.0
2019-05-28 10:20:00,156.69,157.17,156.66,156.98,38292.0,155.3024,155.7781,155.2727,155.5898,38292.0
2019-05-28 10:30:00,156.96,157.02,156.51,156.62,31478.0,155.57,155.6295,155.124,155.233,31478.0
2019-05-28 10:40:00,156.66,157.22,156.61,156.89,28234.0,155.2727,155.8277,155.2231,155.5006,28234.0
2019-05-28 10:50:00,156.91,156.91,156.51,156.66,23712.0,155.5204,155.5204,155.124,155.2727,23712.0
2019-05-28 11:00:00,156.7,157.24,156.69,157.07,42805.0,155.3123,155.8475,155.3024,155.679,42805.0
2019-05-28 11:10:00,157.11,157.28,156.85,156.88,31371.0,155.7187,155.8872,155.461,155.4907,31371.0
2019-05-28 11:20:00,156.86,156.93,156.65,156.74,26007.0,155.4709,155.5403,155.2627,155.352,26007.0
2019-05-28 11:30:00,156.68,156.76,156.51,156.74,23224.0,155.2925,155.3718,155.124,155.352,23224.0
2019-05-28 11:40:00,156.73,156.9,156.63,156.75,26504.0,155.342,155.5105,155.2429,155.3619,26504.0
2019-05-28 11:50:00,156.71,157.03,156.4,156.93,34796.0,155.3222,155.6394,155.015,155.5403,34796.0
2019-05-28 12:00:00,156.97,157.3,156.89,157.16,143854.0,155.5799,155.907,155.5006,155.7682,143854.0
2019-05-28 12:10:00,157.16,157.31,157.03,157.25,56824.0,155.7682,155.9169,155.6394,155.8574,56824.0
2019-05-28 12:20:00,157.26,157.36,157.18,157.24,43733.0,155.8673,155.9665,155.7881,155.8475,43733.0
2019-05-28 12:30:00,157.23,157.4,157.11,157.32,118576.0,155.8376,156.0061,155.7187,155.9268,118576.0
2019-05-28 12:40:00,157.32,157.45,157.14,157.22,185886.0,155.9268,156.0557,155.7484,155.8277,185886.0
2019-05-28 12:50:00,157.2,157.21,156.93,156.95,62069.0,155.8079,155.8178,155.5403,155.5601,62069.0
2019-05-28 13:00:00,156.94,157.0,156.72,156.79,38985.0,155.5502,155.6096,155.3321,155.4015,38985.0
2019-05-28 13:10:00,156.75,156.79,156.53,156.55,31610.0,155.3619,155.4015,155.1438,155.1636,31610.0
2019-05-28 13:20:00,156.56,156.66,156.48,156.49,47668.0,155.1735,155.2727,155.0943,155.1042,47668.0
2019-05-28 13:30:00,156.49,156.64,156.42,156.52,21693.0,155.1042,155.2528,155.0348,155.1339,21693.0
2019-05-28 13:40:00,156.54,156.64,156.29,156.45,65195.0,155.1537,155.2528,154.9059,155.0645,65195.0
2019-05-28 13:50:00,156.43,156.49,156.24,156.28,24322.0,155.0447,155.1042,154.8564,154.896,24322.0
2019-05-28 14:00:00,156.3,156.39,156.07,156.26,61253.0,154.9158,155.0051,154.6879,154.8762,61253.0
2019-05-28 14:10:00,156.25,156.33,155.93,155.99,49256.0,154.8663,154.9456,154.5491,154.6086,49256.0
2019-05-28 14:20:00,155.97,156.0,155.74,155.75,36162.0,154.5888,154.6185,154.3608,154.3707,36162.0
2019-05-28 14:30:00,155.75,155.76,155.64,155.69,44561.0,154.3707,154.3806,154.2617,154.3112,44561.0
2019-05-28 14:40:00,155.65,155.65,155.06,155.17,78695.0,154.2716,154.2716,153.6868,153.7959,78695.0
2019-05-28 14:50:00,155.15,155.27,154.91,155.27,71959.0,153.776,153.895,153.5382,153.895,71959.0
2019-05-28 15:00:00,155.23,155.24,154.88,154.9,62029.0,153.8553,153.8652,153.5084,153.5282,62029.0
2019-05-28 15:10:00,154.89,154.94,154.65,154.87,86982.0,153.5183,153.5679,153.2805,153.4985,86982.0
2019-05-28 15:20:00,154.87,154.9,154.59,154.66,130926.0,153.4985,153.5282,153.221,153.2904,130926.0
2019-05-28 15:30:00,154.65,154.87,154.52,154.85,92309.0,153.2805,153.4985,153.1516,153.4787,92309.0
2019-05-28 15:40:00,154.87,154.98,154.39,154.95,117632.0,153.4985,153.6075,153.0228,153.5778,117632.0
2019-05-28 15:50:00,154.97,155.58,154.95,155.15,246678.0,153.5976,154.2022,153.5778,153.776,246678.0
2019-05-29 09:30:00,153.76,153.83,152.11,152.23,370574.0,152.3983,152.4677,150.763,150.8819,370574.0
2019-05-29 09:40:00,152.23,153.31,152.13,152.66,105260.0,150.8819,151.9523,150.7828,151.3081,105260.0
2019-05-29 09:50:00,152.66,153.23,152.4,153.15,77409.0,151.3081,151.873,151.0504,151.7937,77409.0
2019-05-29 10:00:00,153.15,153.28,152.66,153.28,69251.0,151.7937,151.9226,151.3081,151.9226,69251.0
2019-05-29 10:10:00,153.27,154.06,153.13,153.96,68304.0,151.9127,152.6957,151.7739,152.5966,68304.0
2019-05-29 10:20:00,153.98,154.05,153.42,153.68,41207.0,152.6164,152.6858,152.0614,152.319,41207.0
2019-05-29 10:30:00,153.66,153.97,153.17,153.38,66048.0,152.2992,152.6065,151.8136,152.0217,66048.0
2019-05-29 10:40:00,153.32,153.6,153.25,153.56,69813.0,151.9622,152.2398,151.8929,152.2001,69813.0
2019-05-29 10:50:00,153.52,153.59,153.0,153.08,56193.0,152.1605,152.2298,151.6451,151.7244,56193.0
2019-05-29 11:00:00,153.06,153.36,152.83,153.23,56202.0,151.7045,152.0019,151.4766,151.873,56202.0
2019-05-29 11:10:00,153.22,153.24,152.83,153.17,48153.0,151.8631,151.8829,151.4766,151.8136,48153.0
2019-05-29 11:20:00,153.07,153.1,152.56,152.72,64016.0,151.7145,151.7442,151.209,151.3676,64016.0
2019-05-29 11:30:00,152.69,152.79,152.24,152.25,86010.0,151.3378,151.4369,150.8918,150.9017,86010.0
2019-05-29 11:40:00,152.28,152.34,151.98,152.08,101478.0,150.9314,150.9909,150.6341,150.7332,101478.0
2019-05-29 11:50:00,152.14,152.18,151.2,151.61,140681.0,150.7927,150.8323,149.861,150.2674,140681.0
2019-05-29 12:00:00,151.57,152.2,151.49,151.92,65901.0,150.2277,150.8522,150.1484,150.5746,65901.0
2019-05-29 12:10:00,151.9,152.0,151.57,151.96,42196.0,150.5548,150.6539,150.2277,150.6143,42196.0
2019-05-29 12:20:00,151.97,152.45,151.85,152.33,73138.0,150.6242,151.0999,150.5053,150.981,73138.0
2019-05-29 12:30:00,152.29,152.57,152.22,152.55,50059.0,150.9414,151.2189,150.872,151.1991,50059.0
2019-05-29 12:40:00,152.52,152.71,152.4,152.62,28532.0,151.1693,151.3576,151.0504,151.2684,28532.0
2019-05-29 12:50:00,152.63,152.68,152.24,152.32,97081.0,151.2783,151.3279,150.8918,150.9711,97081.0
2019-05-29 13:00:00,152.35,152.9,152.13,152.89,49380.0,151.0008,151.546,150.7828,151.536,49380.0
2019-05-29 13:10:00,152.94,153.13,152.57,152.67,42526.0,151.5856,151.7739,151.2189,151.318,42526.0
2019-05-29 13:20:00,152.64,152.79,152.47,152.76,33703.0,151.2883,151.4369,151.1198,151.4072,33703.0
2019-05-29 13:30:00,152.74,153.03,152.62,153.02,63008.0,151.3874,151.6748,151.2684,151.6649,63008.0
2019-05-29 13:40:00,153.06,153.41,152.98,153.41,40661.0,151.7045,152.0514,151.6252,152.0514,40661.0
2019-05-29 13:50:00,153.4,153.52,153.11,153.27,77448.0,152.0415,152.1605,151.7541,151.9127,77448.0
2019-05-29 14:00:00,153.28,153.49,153.2,153.2,39510.0,151.9226,152.1307,151.8433,151.8433,39510.0
2019-05-29 14:10:00,153.16,153.3,152.96,153.12,58051.0,151.8037,151.9424,151.6054,151.764,58051.0
2019-05-29 14:20:00,153.1,153.2,152.94,153.08,34482.0,151.7442,151.8433,151.5856,151.7244,34482.0
2019-05-29 14:30:00,153.08,153.08,152.46,152.54,39956.0,151.7244,151.7244,151.1099,151.1891,39956.0
2019-05-29 14:40:00,152.51,152.72,152.16,152.69,80719.0,151.1594,151.3676,150.8125,151.3378,80719.0
2019-05-29 14:50:00,152.64,152.86,152.46,152.78,43132.0,151.2883,151.5063,151.1099,151.427,43132.0
2019-05-29 15:00:00,152.8,152.81,152.21,152.4,70996.0,151.4468,151.4568,150.8621,151.0504,70996.0
2019-05-29 15:10:00,152.38,152.59,152.25,152.41,42546.0,151.0306,151.2387,150.9017,151.0603,42546.0
2019-05-29 15:20:00,152.41,152.77,152.34,152.66,60083.0,151.0603,151.4171,150.9909,151.3081,60083.0
2019-05-29 15:30:00,152.68,153.01,152.42,152.74,70622.0,151.3279,151.655,151.0702,151.3874,70622.0
2019-05-29 15:40:00,152.76,153.08,152.62,152.65,93666.0,151.4072,151.7244,151.2684,151.2982,93666.0
2019-05-29 15:50:00,152.67,153.18,152.45,152.84,303307.0,151.318,151.8235,151.0999,151.4865,303307.0
2019-05-30 09:30:00,154.32,155.34,153.9,155.11,325327.0,152.9534,153.9643,152.5371,153.7364,325327.0
2019-05-30 09:40:00,155.12,155.72,154.55,155.42,150848.0,153.7463,154.341,153.1813,154.0436,150848.0
2019-05-30 09:50:00,155.44,155.87,154.73,154.88,151066.0,154.0635,154.4897,153.3598,153.5084,151066.0
2019-05-30 10:00:00,154.98,155.36,154.82,155.03,88437.0,153.6075,153.9842,153.449,153.6571,88437.0
2019-05-30 10:10:00,155.07,155.56,154.98,155.38,75800.0,153.6967,154.1824,153.6075,154.004,75800.0
2019-05-30 10:20:00,155.35,155.47,154.97,155.05,78548.0,153.9743,154.0932,153.5976,153.6769,78548.0
2019-05-30 10:30:00,155.13,155.73,155.12,155.37,59471.0,153.7562,154.3509,153.7463,153.9941,59471.0
2019-05-30 10:40:00,155.36,155.8,155.2,155.73,44980.0,153.9842,154.4203,153.8256,154.3509,44980.0
2019-05-30 10:50:00,155.8,155.83,155.23,155.68,74685.0,154.4203,154.45,153.8553,154.3013,74685.0
2019-05-30 11:00:00,155.67,155.77,155.17,155.48,90399.0,154.2914,154.3905,153.7959,154.1031,90399.0
2019-05-30 11:10:00,155.45,155.77,155.3,155.73,42451.0,154.0734,154.3905,153.9247,154.3509,42451.0
2019-05-30 11:20:00,155.74,155.81,155.14,155.17,80777.0,154.3608,154.4302,153.7661,153.7959,80777.0
2019-05-30 11:30:00,155.18,155.29,154.97,155.09,70576.0,153.8058,153.9148,153.5976,153.7166,70576.0
2019-05-30 11:40:00,155.08,155.34,154.99,155.12,48382.0,153.7067,153.9643,153.6174,153.7463,48382.0
2019-05-30 11:50:00,155.1,155.26,154.96,155.17,101659.0,153.7265,153.8851,153.5877,153.7959,101659.0
2019-05-30 12:00:00,155.21,155.26,154.97,155.01,29930.0,153.8355,153.8851,153.5976,153.6373,29930.0
2019-05-30 12:10:00,154.97,155.17,154.94,155.0,46907.0,153.5976,153.7959,153.5679,153.6274,46907.0
2019-05-30 12:20:00,154.98,155.25,154.96,155.19,26347.0,153.6075,153.8751,153.5877,153.8157,26347.0
2019-05-30 12:30:00,155.18,155.51,155.09,155.49,17515.0,153.8058,154.1328,153.7166,154.113,17515.0
2019-05-30 12:40:00,155.49,155.71,155.48,155.71,40351.0,154.113,154.3311,154.1031,154.3311,40351.0
2019-05-30 12:50:00,155.7,155.81,155.29,155.29,38667.0,154.3212,154.4302,153.9148,153.9148,38667.0
2019-05-30 13:00:00,155.34,155.35,154.98,155.15,41408.0,153.9643,153.9743,153.6075,153.776,41408.0
2019-05-30 13:10:00,155.15,155.16,154.87,155.02,59711.0,153.776,153.7859,153.4985,153.6472,59711.0
2019-05-30 13:20:00,155.01,155.14,154.87,155.02,66273.0,153.6373,153.7661,153.4985,153.6472,66273.0
2019-05-30 13:30:00,155.05,155.09,154.83,155.02,69842.0,153.6769,153.7166,153.4589,153.6472,69842.0
2019-05-30 13:40:00,155.0,155.11,154.96,155.05,35527.0,153.6274,153.7364,153.5877,153.6769,35527.0
2019-05-30 13:50:00,155.02,155.12,154.87,155.0,47747.0,153.6472,153.7463,153.4985,153.6274,47747.0
2019-05-30 14:00:00,154.99,155.19,154.99,155.05,41663.0,153.6174,153.8157,153.6174,153.6769,41663.0
2019-05-30 14:10:00,155.05,155.18,154.98,155.05,76642.0,153.6769,153.8058,153.6075,153.6769,76642.0
2019-05-30 14:20:00,155.04,155.12,154.97,155.02,55330.0,153.667,153.7463,153.5976,153.6472,55330.0
2019-05-30 14:30:00,155.03,155.12,154.81,154.85,59126.0,153.6571,153.7463,153.439,153.4787,59126.0
2019-05-30 14:40:00,154.86,155.1,154.84,155.07,58051.0,153.4886,153.7265,153.4688,153.6967,58051.0
2019-05-30 14:50:00,155.08,155.37,154.91,155.34,100471.0,153.7067,153.9941,153.5382,153.9643,100471.0
2019-05-30 15:00:00,155.32,155.35,154.94,155.19,86034.0,153.9445,153.9743,153.5679,153.8157,86034.0
2019-05-30 15:10:00,155.18,155.35,155.12,155.29,71798.0,153.8058,153.9743,153.7463,153.9148,71798.0
2019-05-30 15:20:00,155.3,155.65,155.17,155.55,81656.0,153.9247,154.2716,153.7959,154.1725,81656.0
2019-05-30 15:30:00,155.56,155.79,155.33,155.65,127564.0,154.1824,154.4104,153.9544,154.2716,127564.0
2019-05-30 15:40:00,155.66,155.79,155.6,155.75,148008.0,154.2815,154.4104,154.222,154.3707,148008.0
2019-05-30 15:50:00,155.76,155.76,155.49,155.65,254533.0,154.3806,154.3806,154.113,154.2716,254533.0
2019-05-31 09:30:00,152.66,154.48,152.55,152.87,240810.0,151.3081,153.112,151.1991,151.5162,240810.0
2019-05-31 09:40:00,152.76,153.02,152.02,152.19,198438.0,151.4072,151.6649,150.6738,150.8422,198438.0
2019-05-31 09:50:00,152.16,152.6,151.68,152.57,125562.0,150.8125,151.2486,150.3368,151.2189,125562.0
2019-05-31 10:00:00,152.52,152.85,152.38,152.73,80946.0,151.1693,151.4964,151.0306,151.3775,80946.0
2019-05-31 10:10:00,152.67,152.78,152.32,152.36,102461.0,151.318,151.427,150.9711,151.0107,102461.0
2019-05-31 10:20:00,152.37,152.72,152.32,152.68,76102.0,151.0207,151.3676,150.9711,151.3279,76102.0
2019-05-31 10:30:00,152.64,153.27,152.63,153.09,88753.0,151.2883,151.9127,151.2783,151.7343,88753.0
2019-05-31 10:40:00,153.07,153.57,152.74,153.52,65115.0,151.7145,152.21,151.3874,152.1605,65115.0
2019-05-31 10:50:00,153.55,153.62,153.37,153.5,49025.0,152.1902,152.2596,152.0118,152.1406,49025.0
2019-05-31 11:00:00,153.46,153.75,153.33,153.69,68038.0,152.101,152.3884,151.9721,152.329,68038.0
2019-05-31 11:10:00,153.69,154.21,153.65,154.07,122196.0,152.329,152.8444,152.2893,152.7056,122196.0
2019-05-31 11:20:00,154.06,154.22,153.89,153.94,72243.0,152.6957,152.8543,152.5272,152.5767,72243.0
2019-05-31 11:30:00,153.93,153.95,153.25,153.42,102747.0,152.5668,152.5867,151.8929,152.0614,102747.0
2019-05-31 11:40:00,153.41,153.89,153.36,153.89,55449.0,152.0514,152.5272,152.0019,152.5272,55449.0
2019-05-31 11:50:00,153.92,153.99,153.32,153.52,72953.0,152.5569,152.6263,151.9622,152.1605,72953.0
2019-05-31 12:00:00,153.49,153.5,153.0,153.06,46203.0,152.1307,152.1406,151.6451,151.7045,46203.0
2019-05-31 12:10:00,153.04,153.08,152.83,152.97,52565.0,151.6847,151.7244,151.4766,151.6153,52565.0
2019-05-31 12:20:00,152.95,153.16,152.78,153.11,46906.0,151.5955,151.8037,151.427,151.7541,46906.0
2019-05-31 12:30:00,153.11,153.38,152.99,153.11,50645.0,151.7541,152.0217,151.6352,151.7541,50645.0
2019-05-31 12:40:00,153.18,153.35,152.96,153.35,61814.0,151.8235,151.992,151.6054,151.992,61814.0
2019-05-31 12:50:00,153.36,153.54,152.88,153.02,67304.0,152.0019,152.1803,151.5261,151.6649,67304.0
2019-05-31 13:00:00,153.05,153.11,152.88,152.97,33860.0,151.6946,151.7541,151.5261,151.6153,33860.0
2019-05-31 13:10:00,152.96,153.36,152.93,153.23,38130.0,151.6054,152.0019,151.5757,151.873,38130.0
2019-05-31 13:20:00,153.24,153.35,153.12,153.31,35907.0,151.8829,151.992,151.764,151.9523,35907.0
2019-05-31 13:30:00,153.29,153.49,153.17,153.39,93679.0,151.9325,152.1307,151.8136,152.0316,93679.0
2019-05-31 13:40:00,153.39,153.41,153.21,153.27,67493.0,152.0316,152.0514,151.8532,151.9127,67493.0
2019-05-31 13:50:00,153.25,153.32,152.99,153.23,69468.0,151.8929,151.9622,151.6352,151.873,69468.0
2019-05-31 14:00:00,153.22,153.28,152.79,152.99,58010.0,151.8631,151.9226,151.4369,151.6352,58010.0
2019-05-31 14:10:00,152.98,152.99,152.52,152.57,89081.0,151.6252,151.6352,151.1693,151.2189,89081.0
2019-05-31 14:20:00,152.56,152.61,152.3,152.33,70129.0,151.209,151.2585,150.9513,150.981,70129.0
2019-05-31 14:30:00,152.31,152.43,152.24,152.33,59990.0,150.9612,151.0801,150.8918,150.981,59990.0
2019-05-31 14:40:00,152.31,152.75,152.26,152.46,64608.0,150.9612,151.3973,150.9116,151.1099,64608.0
2019-05-31 14:50:00,152.49,152.64,152.29,152.29,52732.0,151.1396,151.2883,150.9414,150.9414,52732.0
2019-05-31 15:00:00,152.29,152.34,151.96,152.06,88643.0,150.9414,150.9909,150.6143,150.7134,88643.0
2019-05-31 15:10:00,152.07,152.25,151.95,151.96,77515.0,150.7233,150.9017,150.6044,150.6143,77515.0
2019-05-31 15:20:00,151.95,152.02,151.52,151.68,112056.0,150.6044,150.6738,150.1782,150.3368,112056.0
2019-05-31 15:30:00,151.65,151.76,151.33,151.38,142974.0,150.307,150.4161,149.9899,150.0394,142974.0
2019-05-31 15:40:00,151.37,151.48,151.26,151.45,229936.0,150.0295,150.1385,149.9205,150.1088,229936.0
2019-05-31 15:50:00,151.46,151.81,151.36,151.44,429747.0,150.1187,150.4656,150.0196,150.0989,429747.0
2019-06-03 09:30:00,150.7,150.7,148.75,150.29,567514.0,149.3654,149.3654,147.4327,148.9591,567514.0
2019-06-03 09:40:00,150.25,150.46,148.25,148.58,294899.0,148.9194,149.1276,146.9371,147.2642,294899.0
2019-06-03 09:50:00,148.61,148.67,146.68,146.76,276948.0,147.2939,147.3534,145.381,145.4603,276948.0
2019-06-03 10:00:00,146.68,147.48,146.04,147.11,234518.0,145.381,146.174,144.7467,145.8072,234518.0
2019-06-03 10:10:00,147.07,147.96,146.92,147.86,134299.0,145.7676,146.6497,145.6189,146.5506,134299.0
2019-06-03 10:20:00,147.83,148.32,147.3,148.29,159856.0,146.5209,147.0065,145.9955,146.9768,159856.0
2019-06-03 10:30:00,148.31,148.55,147.88,148.55,110199.0,146.9966,147.2345,146.5704,147.2345,110199.0
2019-06-03 10:40:00,148.46,149.16,148.31,148.7,88089.0,147.1453,147.8391,146.9966,147.3832,88089.0
2019-06-03 10:50:00,148.71,149.15,148.65,149.07,175445.0,147.3931,147.8292,147.3336,147.7499,175445.0
2019-06-03 11:00:00,149.03,149.35,148.85,148.99,203127.0,147.7102,148.0274,147.5318,147.6706,203127.0
2019-06-03 11:10:00,148.97,149.15,148.72,148.72,120203.0,147.6508,147.8292,147.403,147.403,120203.0
2019-06-03 11:20:00,148.76,149.6,148.69,148.94,82648.0,147.4426,148.2752,147.3732,147.621,82648.0
2019-06-03 11:30:00,148.94,149.14,148.66,148.78,65109.0,147.621,147.8193,147.3435,147.4624,65109.0
2019-06-03 11:40:00,148.78,148.88,148.39,148.46,122657.0,147.4624,147.5616,147.0759,147.1453,122657.0
2019-06-03 11:50:00,148.48,148.58,147.9,148.07,152178.0,147.1651,147.2642,146.5902,146.7587,152178.0
2019-06-03 12:00:00,148.0,148.26,147.23,147.36,89520.0,146.6894,146.947,145.9262,146.055,89520.0
2019-06-03 12:10:00,147.29,147.53,147.02,147.22,82149.0,145.9856,146.2235,145.718,145.9163,82149.0
2019-06-03 12:20:00,147.22,147.23,146.41,146.5,80556.0,145.9163,145.9262,145.1134,145.2026,80556.0
2019-06-03 12:30:00,146.5,146.71,146.17,146.63,99730.0,145.2026,145.4108,144.8756,145.3315,99730.0
2019-06-03 12:40:00,146.63,146.89,146.3,146.72,60047.0,145.3315,145.5892,145.0044,145.4207,60047.0
2019-06-03 12:50:00,146.7,146.71,146.35,146.38,58720.0,145.4009,145.4108,145.054,145.0837,58720.0
2019-06-03 13:00:00,146.42,146.47,146.03,146.19,70338.0,145.1233,145.1729,144.7368,144.8954,70338.0
2019-06-03 13:10:00,146.23,146.32,145.89,146.02,84496.0,144.935,145.0242,144.598,144.7269,84496.0
2019-06-03 13:20:00,146.03,146.72,145.61,145.92,172624.0,144.7368,145.4207,144.3205,144.6278,172624.0
2019-06-03 13:30:00,145.92,145.99,145.22,145.25,74895.0,144.6278,144.6972,143.934,143.9637,74895.0
2019-06-03 13:40:00,145.25,145.68,145.11,145.3,95294.0,143.9637,144.3899,143.8249,144.0133,95294.0
2019-06-03 13:50:00,145.28,145.99,145.19,145.97,59071.0,143.9934,144.6972,143.9042,144.6773,59071.0
2019-06-03 14:00:00,145.95,146.21,145.64,145.71,82501.0,144.6575,144.9152,144.3502,144.4196,82501.0
2019-06-03 14:10:00,145.68,145.74,145.06,145.11,86596.0,144.3899,144.4494,143.7754,143.8249,86596.0
2019-06-03 14:20:00,145.13,145.38,145.06,145.16,78578.0,143.8448,144.0926,143.7754,143.8745,78578.0
2019-06-03 14:30:00,145.21,145.73,144.81,145.0,103414.0,143.9241,144.4395,143.5276,143.7159,103414.0
2019-06-03 14:40:00,144.97,145.24,144.8,144.97,131731.0,143.6862,143.9538,143.5177,143.6862,131731.0
2019-06-03 14:50:00,144.97,145.03,144.19,144.24,145338.0,143.6862,143.7457,142.9131,142.9626,145338.0
2019-06-03 15:00:00,144.3,144.33,143.67,143.77,135393.0,143.0221,143.0519,142.3977,142.4968,135393.0
2019-06-03 15:10:00,143.73,144.63,143.39,144.54,254221.0,142.4572,143.3492,142.1202,143.26,254221.0
2019-06-03 15:20:00,144.49,145.0,144.14,144.88,365810.0,143.2104,143.7159,142.8635,143.597,365810.0
2019-06-03 15:30:00,144.87,144.9,143.9,144.04,360357.0,143.5871,143.6168,142.6257,142.7644,360357.0
2019-06-03 15:40:00,144.06,144.54,144.03,144.4,283631.0,142.7842,143.26,142.7545,143.1212,283631.0
2019-06-03 15:50:00,144.4,145.38,144.06,145.03,511192.0,143.1212,144.0926,142.7842,143.7457,511192.0
2019-06-04 09:30:00,146.05,146.5,143.03,143.04,436492.0,144.7566,145.2026,141.7634,141.7733,436492.0
2019-06-04 09:40:00,143.03,144.43,142.51,143.97,469777.0,141.7634,143.151,141.248,142.695,469777.0
2019-06-04 09:50:00,144.04,145.63,143.78,145.13,331147.0,142.7644,144.3403,142.5067,143.8448,331147.0
2019-06-04 10:00:00,145.01,146.1,144.9,145.23,501455.0,143.7258,144.8062,143.6168,143.9439,501455.0
2019-06-04 10:10:00,145.13,146.29,145.13,146.08,193413.0,143.8448,144.9945,143.8448,144.7864,193413.0
2019-06-04 10:20:00,146.06,147.28,145.81,147.0,210031.0,144.7665,145.9757,144.5187,145.6982,210031.0
2019-06-04 10:30:00,147.04,147.34,146.37,146.47,179464.0,145.7379,146.0352,145.0738,145.1729,179464.0
2019-06-04 10:40:00,146.43,146.87,146.13,146.62,152458.0,145.1333,145.5694,144.8359,145.3216,152458.0
2019-06-04 10:50:00,146.65,147.0,146.48,146.87,78048.0,145.3513,145.6982,145.1828,145.5694,78048.0
2019-06-04 11:00:00,146.83,147.88,146.73,147.47,165457.0,145.5297,146.5704,145.4306,146.164,165457.0
2019-06-04 11:10:00,147.47,148.26,147.39,147.95,154205.0,146.164,146.947,146.0848,146.6398,154205.0
2019-06-04 11:20:00,147.95,148.48,147.8,148.37,245150.0,146.6398,147.1651,146.4911,147.0561,245150.0
2019-06-04 11:30:00,148.4,148.4,147.48,147.48,108742.0,147.0858,147.0858,146.174,146.174,108742.0
2019-06-04 11:40:00,147.52,148.06,147.49,147.95,84958.0,146.2136,146.7488,146.1839,146.6398,84958.0
2019-06-04 11:50:00,147.95,148.42,147.55,147.67,154965.0,146.6398,147.1056,146.2433,146.3623,154965.0
2019-06-04 12:00:00,147.67,147.85,147.48,147.74,147586.0,146.3623,146.5407,146.174,146.4317,147586.0
2019-06-04 12:10:00,147.73,148.33,147.1,147.24,196223.0,146.4217,147.0164,145.7973,145.9361,196223.0
2019-06-04 12:20:00,147.21,147.26,146.85,147.03,120990.0,145.9063,145.9559,145.5495,145.7279,120990.0
2019-06-04 12:30:00,147.04,147.15,146.85,146.92,73603.0,145.7379,145.8469,145.5495,145.6189,73603.0
2019-06-04 12:40:00,146.91,147.39,146.86,147.33,88360.0,145.609,146.0848,145.5594,146.0253,88360.0
2019-06-04 12:50:00,147.34,148.08,147.33,148.01,182186.0,146.0352,146.7686,146.0253,146.6993,182186.0
2019-06-04 13:00:00,148.0,148.58,147.94,148.55,159463.0,146.6894,147.2642,146.6299,147.2345,159463.0
2019-06-04 13:10:00,148.58,148.66,148.01,148.42,203310.0,147.2642,147.3435,146.6993,147.1056,203310.0
2019-06-04 13:20:00,148.43,149.3,148.37,149.26,212232.0,147.1155,147.9778,147.0561,147.9382,212232.0
2019-06-04 13:30:00,149.22,149.56,148.62,148.66,164035.0,147.8985,148.2355,147.3039,147.3435,164035.0
2019-06-04 13:40:00,148.65,149.22,148.4,149.15,279720.0,147.3336,147.8985,147.0858,147.8292,279720.0
2019-06-04 13:50:00,149.13,149.27,148.71,149.06,177468.0,147.8093,147.9481,147.3931,147.74,177468.0
2019-06-04 14:00:00,149.0,149.4,148.92,149.12,160797.0,147.6805,148.077,147.6012,147.7994,160797.0
2019-06-04 14:10:00,149.11,149.22,148.83,149.07,140023.0,147.7895,147.8985,147.512,147.7499,140023.0
2019-06-04 14:20:00,149.07,149.23,148.85,149.18,116157.0,147.7499,147.9085,147.5318,147.8589,116157.0
2019-06-04 14:30:00,149.13,149.16,148.42,148.89,127414.0,147.8093,147.8391,147.1056,147.5715,127414.0
2019-06-04 14:40:00,148.94,149.27,148.84,149.27,105253.0,147.621,147.9481,147.5219,147.9481,105253.0
2019-06-04 14:50:00,149.25,149.31,148.66,148.66,113998.0,147.9283,147.9877,147.3435,147.3435,113998.0
2019-06-04 15:00:00,148.72,149.21,148.69,149.0,146623.0,147.403,147.8886,147.3732,147.6805,146623.0
2019-06-04 15:10:00,149.0,149.2,148.9,149.12,142212.0,147.6805,147.8787,147.5814,147.7994,142212.0
2019-06-04 15:20:00,149.15,149.36,149.0,149.18,162710.0,147.8292,148.0373,147.6805,147.8589,162710.0
2019-06-04 15:30:00,149.19,149.22,148.82,148.97,196085.0,147.8688,147.8985,147.5021,147.6508,196085.0
2019-06-04 15:40:00,148.97,149.67,148.77,149.59,291005.0,147.6508,148.3446,147.4525,148.2653,291005.0
2019-06-04 15:50:00,149.59,150.81,149.46,150.72,955578.0,148.2653,149.4745,148.1364,149.3853,955578.0
2019-06-05 09:30:00,157.15,157.98,154.55,156.73,1362160.0,155.7583,156.581,153.1813,155.342,1362160.0
2019-06-05 09:40:00,156.65,157.21,155.35,156.74,626771.0,155.2627,155.8178,153.9743,155.352,626771.0
2019-06-05 09:50:00,156.74,157.47,155.65,157.45,389509.0,155.352,156.0755,154.2716,156.0557,389509.0
2019-06-05 10:00:00,157.43,157.75,156.09,156.49,446120.0,156.0358,156.353,154.7077,155.1042,446120.0
2019-06-05 10:10:00,156.38,156.74,155.7,156.16,295941.0,154.9951,155.352,154.3212,154.7771,295941.0
2019-06-05 10:20:00,156.18,156.44,155.43,155.72,209259.0,154.7969,155.0546,154.0536,154.341,209259.0
2019-06-05 10:30:00,155.71,155.9,154.78,155.6,276382.0,154.3311,154.5194,153.4093,154.222,276382.0
2019-06-05 10:40:00,155.57,155.9,154.78,155.04,227570.0,154.1923,154.5194,153.4093,153.667,227570.0
2019-06-05 10:50:00,155.0,155.17,154.8,155.01,250079.0,153.6274,153.7959,153.4291,153.6373,250079.0
2019-06-05 11:00:00,155.02,155.95,154.82,154.92,337881.0,153.6472,154.5689,153.449,153.5481,337881.0
2019-06-05 11:10:00,154.95,155.66,154.82,155.49,204670.0,153.5778,154.2815,153.449,154.113,204670.0
2019-06-05 11:20:00,155.55,156.31,155.37,156.26,156054.0,154.1725,154.9258,153.9941,154.8762,156054.0
2019-06-05 11:30:00,156.29,156.47,156.0,156.25,120254.0,154.9059,155.0843,154.6185,154.8663,120254.0
2019-06-05 11:40:00,156.24,156.66,155.83,156.38,111805.0,154.8564,155.2727,154.45,154.9951,111805.0
2019-06-05 11:50:00,156.34,156.83,156.08,156.75,123046.0,154.9555,155.4412,154.6978,155.3619,123046.0
2019-06-05 12:00:00,156.71,156.77,156.12,156.35,100696.0,155.3222,155.3817,154.7374,154.9654,100696.0
2019-06-05 12:10:00,156.41,156.49,155.9,156.15,71583.0,155.0249,155.1042,154.5194,154.7672,71583.0
2019-06-05 12:20:00,156.17,156.46,156.08,156.26,73508.0,154.787,155.0744,154.6978,154.8762,73508.0
2019-06-05 12:30:00,156.24,156.24,155.4,155.93,117353.0,154.8564,154.8564,154.0238,154.5491,117353.0
2019-06-05 12:40:00,155.88,156.04,155.76,155.81,66445.0,154.4996,154.6582,154.3806,154.4302,66445.0
2019-06-05 12:50:00,155.81,156.23,155.76,155.86,55284.0,154.4302,154.8465,154.3806,154.4797,55284.0
2019-06-05 13:00:00,155.86,156.37,155.84,156.35,54741.0,154.4797,154.9852,154.4599,154.9654,54741.0
2019-06-05 13:10:00,156.38,156.62,156.11,156.55,98293.0,154.9951,155.233,154.7275,155.1636,98293.0
2019-06-05 13:20:00,156.6,156.6,155.9,156.18,84361.0,155.2132,155.2132,154.5194,154.7969,84361.0
2019-06-05 13:30:00,156.19,156.51,156.1,156.43,60757.0,154.8068,155.124,154.7176,155.0447,60757.0
2019-06-05 13:40:00,156.48,156.63,156.27,156.39,64268.0,155.0943,155.2429,154.8861,155.0051,64268.0
2019-06-05 13:50:00,156.35,156.73,156.18,156.69,93640.0,154.9654,155.342,154.7969,155.3024,93640.0
2019-06-05 14:00:00,156.7,156.83,156.4,156.74,124497.0,155.3123,155.4412,155.015,155.352,124497.0
2019-06-05 14:10:00,156.72,156.74,156.27,156.35,142332.0,155.3321,155.352,154.8861,154.9654,142332.0
2019-06-05 14:20:00,156.35,157.21,156.16,157.19,158495.0,154.9654,155.8178,154.7771,155.798,158495.0
2019-06-05 14:30:00,157.19,157.34,156.81,157.15,218072.0,155.798,155.9466,155.4213,155.7583,218072.0
2019-06-05 14:40:00,157.16,157.25,156.89,156.94,99330.0,155.7682,155.8574,155.5006,155.5502,99330.0
2019-06-05 14:50:00,156.95,157.23,156.69,157.16,106079.0,155.5601,155.8376,155.3024,155.7682,106079.0
2019-06-05 15:00:00,157.16,157.55,157.01,157.15,130748.0,155.7682,156.1548,155.6196,155.7583,130748.0
2019-06-05 15:10:00,157.18,157.63,157.06,157.59,158008.0,155.7881,156.2341,155.6691,156.1944,158008.0
2019-06-05 15:20:00,157.6,157.84,157.38,157.74,145844.0,156.2043,156.4422,155.9863,156.3431,145844.0
2019-06-05 15:30:00,157.76,157.98,157.39,157.91,292921.0,156.3629,156.581,155.9962,156.5116,292921.0
2019-06-05 15:40:00,157.92,158.24,157.83,158.12,522997.0,156.5215,156.8387,156.4323,156.7197,522997.0
2019-06-05 15:50:00,158.1,158.5,158.08,158.41,636729.0,156.6999,157.0964,156.6801,157.0072,636729.0
2019-06-06 09:30:00,158.5,158.94,157.56,158.52,335492.0,157.0964,157.5325,156.1647,157.1162,335492.0
2019-06-06 09:40:00,158.59,158.73,157.45,157.77,210613.0,157.1856,157.3243,156.0557,156.3728,210613.0
2019-06-06 09:50:00,157.8,158.35,157.8,157.93,155397.0,156.4026,156.9477,156.4026,156.5314,155397.0
2019-06-06 10:00:00,157.93,158.36,157.66,158.0,108260.0,156.5314,156.9576,156.2638,156.6008,108260.0
2019-06-06 10:10:00,158.02,158.22,157.48,158.13,135843.0,156.6206,156.8188,156.0854,156.7296,135843.0
2019-06-06 10:20:00,158.19,158.5,158.04,158.14,93220.0,156.7891,157.0964,156.6404,156.7396,93220.0
2019-06-06 10:30:00,158.18,158.34,157.72,157.78,141571.0,156.7792,156.9378,156.3233,156.3827,141571.0
2019-06-06 10:40:00,157.79,157.83,157.33,157.62,138519.0,156.3927,156.4323,155.9367,156.2242,138519.0
2019-06-06 10:50:00,157.63,157.93,157.62,157.87,57489.0,156.2341,156.5314,156.2242,156.4719,57489.0
2019-06-06 11:00:00,157.82,158.27,157.55,158.23,100205.0,156.4224,156.8684,156.1548,156.8288,100205.0
2019-06-06 11:10:00,158.21,158.26,157.62,157.69,82795.0,156.8089,156.8585,156.2242,156.2935,82795.0
2019-06-06 11:20:00,157.68,158.32,157.61,158.28,99290.0,156.2836,156.918,156.2142,156.8783,99290.0
2019-06-06 11:30:00,158.26,158.56,158.16,158.44,87687.0,156.8585,157.1558,156.7594,157.0369,87687.0
2019-06-06 11:40:00,158.46,158.59,158.0,158.09,100472.0,157.0567,157.1856,156.6008,156.69,100472.0
2019-06-06 11:50:00,158.11,158.24,157.95,158.12,61252.0,156.7098,156.8387,156.5512,156.7197,61252.0
2019-06-06 12:00:00,158.1,158.18,157.84,158.0,37107.0,156.6999,156.7792,156.4422,156.6008,37107.0
2019-06-06 12:10:00,157.99,158.2,157.92,158.15,45732.0,156.5909,156.799,156.5215,156.7495,45732.0
2019-06-06 12:20:00,158.13,158.19,157.89,158.05,57010.0,156.7296,156.7891,156.4918,156.6504,57010.0
2019-06-06 12:30:00,158.06,158.16,157.85,157.86,58635.0,156.6603,156.7594,156.4521,156.462,58635.0
2019-06-06 12:40:00,157.89,158.27,157.89,158.25,46776.0,156.4918,156.8684,156.4918,156.8486,46776.0
2019-06-06 12:50:00,158.27,158.3,158.09,158.25,33232.0,156.8684,156.8981,156.69,156.8486,33232.0
2019-06-06 13:00:00,158.26,158.35,158.11,158.14,35573.0,156.8585,156.9477,156.7098,156.7396,35573.0
2019-06-06 13:10:00,158.16,158.54,158.1,158.43,56357.0,156.7594,157.136,156.6999,157.027,56357.0
2019-06-06 13:20:00,158.43,158.64,158.32,158.58,36384.0,157.027,157.2351,156.918,157.1757,36384.0
2019-06-06 13:30:00,158.63,158.85,158.63,158.8,71358.0,157.2252,157.4433,157.2252,157.3937,71358.0
2019-06-06 13:40:00,158.81,158.98,158.76,158.89,57584.0,157.4036,157.5721,157.3541,157.4829,57584.0
2019-06-06 13:50:00,158.89,159.29,158.85,159.29,90949.0,157.4829,157.8794,157.4433,157.8794,90949.0
2019-06-06 14:00:00,159.29,159.29,158.87,159.04,73427.0,157.8794,157.8794,157.4631,157.6316,73427.0
2019-06-06 14:10:00,159.04,159.36,159.04,159.33,62272.0,157.6316,157.9487,157.6316,157.919,62272.0
2019-06-06 14:20:00,159.35,159.48,159.13,159.13,75161.0,157.9388,158.0677,157.7208,157.7208,75161.0
2019-06-06 14:30:00,159.13,159.69,159.12,159.42,110363.0,157.7208,158.2758,157.7109,158.0082,110363.0
2019-06-06 14:40:00,159.42,159.86,159.35,159.77,94300.0,158.0082,158.4443,157.9388,158.3551,94300.0
2019-06-06 14:50:00,159.79,159.81,159.26,159.34,101029.0,158.3749,158.3948,157.8496,157.9289,101029.0
2019-06-06 15:00:00,159.37,159.52,159.19,159.41,86804.0,157.9587,158.1073,157.7803,157.9983,86804.0
2019-06-06 15:10:00,159.41,159.64,159.33,159.6,69385.0,157.9983,158.2263,157.919,158.1866,69385.0
2019-06-06 15:20:00,159.56,159.78,159.5,159.59,113407.0,158.147,158.365,158.0875,158.1767,113407.0
2019-06-06 15:30:00,159.6,160.0,159.52,159.89,215149.0,158.1866,158.5831,158.1073,158.4741,215149.0
2019-06-06 15:40:00,159.89,159.95,159.35,159.56,138997.0,158.4741,158.5335,157.9388,158.147,138997.0
2019-06-06 15:50:00,159.56,159.64,159.22,159.37,376549.0,158.147,158.2263,157.81,157.9587,376549.0
2019-06-07 09:30:00,159.84,162.12,159.5,162.12,575694.0,158.4245,160.6843,158.0875,160.6843,575694.0
2019-06-07 09:40:00,162.12,162.51,161.4,162.22,170619.0,160.6843,161.0709,159.9707,160.7834,170619.0
2019-06-07 09:50:00,162.25,162.26,161.65,162.09,189084.0,160.8132,160.8231,160.2185,160.6546,189084.0
2019-06-07 10:00:00,162.07,162.21,161.67,161.95,181418.0,160.6347,160.7735,160.2383,160.5158,181418.0
2019-06-07 10:10:00,161.97,162.06,161.3,161.82,147086.0,160.5356,160.6248,159.8716,160.387,147086.0
2019-06-07 10:20:00,161.87,162.24,161.59,161.9,151926.0,160.4365,160.8032,160.159,160.4663,151926.0
2019-06-07 10:30:00,161.89,162.24,161.54,162.05,187933.0,160.4563,160.8032,160.1094,160.6149,187933.0
2019-06-07 10:40:00,162.07,162.45,162.04,162.11,72199.0,160.6347,161.0114,160.605,160.6744,72199.0
2019-06-07 10:50:00,162.07,162.75,162.07,162.68,153205.0,160.6347,161.3087,160.6347,161.2393,153205.0
2019-06-07 11:00:00,162.68,162.99,162.25,162.36,159565.0,161.2393,161.5466,160.8132,160.9222,159565.0
2019-06-07 11:10:00,162.34,162.51,162.16,162.21,81905.0,160.9024,161.0709,160.724,160.7735,81905.0
2019-06-07 11:20:00,162.25,162.5,161.9,161.96,86497.0,160.8132,161.0609,160.4663,160.5257,86497.0
2019-06-07 11:30:00,161.98,162.23,161.88,161.97,92768.0,160.5455,160.7933,160.4464,160.5356,92768.0
2019-06-07 11:40:00,161.96,162.35,161.82,162.09,77521.0,160.5257,160.9123,160.387,160.6546,77521.0
2019-06-07 11:50:00,162.08,162.14,161.83,161.88,95784.0,160.6447,160.7041,160.3969,160.4464,95784.0
2019-06-07 12:00:00,161.86,161.89,161.64,161.86,60694.0,160.4266,160.4563,160.2086,160.4266,60694.0
2019-06-07 12:10:00,161.89,162.0,161.67,161.95,77588.0,160.4563,160.5654,160.2383,160.5158,77588.0
2019-06-07 12:20:00,161.95,162.17,161.87,162.16,65059.0,160.5158,160.7339,160.4365,160.724,65059.0
2019-06-07 12:30:00,162.18,162.21,161.86,162.09,88668.0,160.7438,160.7735,160.4266,160.6546,88668.0
2019-06-07 12:40:00,162.07,162.38,162.04,162.35,116127.0,160.6347,160.942,160.605,160.9123,116127.0
2019-06-07 12:50:00,162.35,162.48,162.23,162.47,104911.0,160.9123,161.0411,160.7933,161.0312,104911.0
2019-06-07 13:00:00,162.47,162.61,162.32,162.35,104878.0,161.0312,161.17,160.8825,160.9123,104878.0
2019-06-07 13:10:00,162.36,162.49,162.25,162.39,115548.0,160.9222,161.051,160.8132,160.9519,115548.0
2019-06-07 13:20:00,162.4,162.45,162.08,162.09,117850.0,160.9618,161.0114,160.6447,160.6546,117850.0
2019-06-07 13:30:00,162.11,162.49,162.1,162.47,112199.0,160.6744,161.051,160.6645,161.0312,112199.0
2019-06-07 13:40:00,162.49,162.53,162.26,162.33,132197.0,161.051,161.0907,160.8231,160.8924,132197.0
2019-06-07 13:50:00,162.34,162.56,162.34,162.56,109102.0,160.9024,161.1204,160.9024,161.1204,109102.0
2019-06-07 14:00:00,162.54,162.56,162.06,162.15,143306.0,161.1006,161.1204,160.6248,160.714,143306.0
2019-06-07 14:10:00,162.15,162.34,162.13,162.25,104413.0,160.714,160.9024,160.6942,160.8132,104413.0
2019-06-07 14:20:00,162.25,162.46,162.21,162.23,104041.0,160.8132,161.0213,160.7735,160.7933,104041.0
2019-06-07 14:30:00,162.21,162.27,161.99,162.1,93727.0,160.7735,160.833,160.5555,160.6645,93727.0
2019-06-07 14:40:00,162.08,162.13,161.62,161.64,104887.0,160.6447,160.6942,160.1887,160.2086,104887.0
2019-06-07 14:50:00,161.64,161.98,161.58,161.81,87689.0,160.2086,160.5455,160.1491,160.3771,87689.0
2019-06-07 15:00:00,161.82,162.22,161.75,162.12,97157.0,160.387,160.7834,160.3176,160.6843,97157.0
2019-06-07 15:10:00,162.1,162.38,162.09,162.24,127558.0,160.6645,160.942,160.6546,160.8032,127558.0
2019-06-07 15:20:00,162.24,162.44,162.18,162.22,154022.0,160.8032,161.0015,160.7438,160.7834,154022.0
2019-06-07 15:30:00,162.21,162.32,161.71,161.77,169623.0,160.7735,160.8825,160.2779,160.3374,169623.0
2019-06-07 15:40:00,161.76,161.98,161.2,161.22,202891.0,160.3275,160.5455,159.7725,159.7923,202891.0
2019-06-07 15:50:00,161.22,161.48,161.03,161.22,497720.0,159.7923,160.05,159.604,159.7923,497720.0
2019-06-10 09:30:00,153.48,157.45,153.25,155.74,3292573.0,152.1208,156.0557,151.8929,154.3608,3292573.0
2019-06-10 09:40:00,155.73,156.44,155.01,155.76,1466975.0,154.3509,155.0546,153.6373,154.3806,1466975.0
2019-06-10 09:50:00,155.69,155.78,153.91,155.02,1209126.0,154.3112,154.4005,152.547,153.6472,1209126.0
2019-06-10 10:00:00,155.03,155.07,153.53,153.8,1129507.0,153.6571,153.6967,152.1704,152.438,1129507.0
2019-06-10 10:10:00,153.83,154.68,153.5,154.24,904154.0,152.4677,153.3102,152.1406,152.8741,904154.0
2019-06-10 10:20:00,154.2,154.27,153.67,154.01,658347.0,152.8344,152.9038,152.3091,152.6461,658347.0
2019-06-10 10:30:00,153.96,154.08,153.75,153.81,448716.0,152.5966,152.7155,152.3884,152.4479,448716.0
2019-06-10 10:40:00,153.83,154.81,153.72,154.21,554646.0,152.4677,153.439,152.3587,152.8444,554646.0
2019-06-10 10:50:00,154.24,154.28,153.08,153.08,680195.0,152.8741,152.9137,151.7244,151.7244,680195.0
2019-06-10 11:00:00,153.09,153.46,153.05,153.26,516725.0,151.7343,152.101,151.6946,151.9028,516725.0
2019-06-10 11:10:00,153.24,154.08,153.17,153.93,461095.0,151.8829,152.7155,151.8136,152.5668,461095.0
2019-06-10 11:20:00,153.89,154.5,153.81,154.35,470326.0,152.5272,153.1318,152.4479,152.9831,470326.0
2019-06-10 11:30:00,154.34,154.5,153.92,153.96,381550.0,152.9732,153.1318,152.5569,152.5966,381550.0
2019-06-10 11:40:00,153.94,154.7,153.78,154.63,343939.0,152.5767,153.33,152.4182,153.2606,343939.0
2019-06-10 11:50:00,154.64,155.1,154.46,154.52,424052.0,153.2705,153.7265,153.0921,153.1516,424052.0
2019-06-10 12:00:00,154.58,154.58,154.15,154.3,273377.0,153.2111,153.2111,152.7849,152.9336,273377.0
2019-06-10 12:10:00,154.29,154.88,154.26,154.7,273525.0,152.9236,153.5084,152.8939,153.33,273525.0
2019-06-10 12:20:00,154.68,154.7,154.03,154.03,283941.0,153.3102,153.33,152.666,152.666,283941.0
2019-06-10 12:30:00,154.03,154.18,153.3,153.5,391108.0,152.666,152.8146,151.9424,152.1406,391108.0
2019-06-10 12:40:00,153.49,153.78,153.27,153.39,260063.0,152.1307,152.4182,151.9127,152.0316,260063.0
2019-06-10 12:50:00,153.37,153.46,153.0,153.02,331362.0,152.0118,152.101,151.6451,151.6649,331362.0
2019-06-10 13:00:00,153.06,153.41,153.02,153.15,260845.0,151.7045,152.0514,151.6649,151.7937,260845.0
2019-06-10 13:10:00,153.14,153.41,153.05,153.12,300336.0,151.7838,152.0514,151.6946,151.764,300336.0
2019-06-10 13:20:00,153.12,153.24,152.66,152.66,393508.0,151.764,151.8829,151.3081,151.3081,393508.0
2019-06-10 13:30:00,152.67,152.99,152.65,152.78,375737.0,151.318,151.6352,151.2982,151.427,375737.0
2019-06-10 13:40:00,152.79,153.26,152.75,153.05,376721.0,151.4369,151.9028,151.3973,151.6946,376721.0
2019-06-10 13:50:00,153.03,153.24,152.82,153.05,222231.0,151.6748,151.8829,151.4667,151.6946,222231.0
2019-06-10 14:00:00,153.03,153.13,152.5,152.52,358188.0,151.6748,151.7739,151.1495,151.1693,358188.0
2019-06-10 14:10:00,152.51,152.57,151.65,151.74,420526.0,151.1594,151.2189,150.307,150.3962,420526.0
2019-06-10 14:20:00,151.76,152.15,151.5,152.02,361632.0,150.4161,150.8026,150.1584,150.6738,361632.0
2019-06-10 14:30:00,152.06,152.14,151.55,151.93,354640.0,150.7134,150.7927,150.2079,150.5845,354640.0
2019-06-10 14:40:00,151.92,151.95,151.3,151.36,259715.0,150.5746,150.6044,149.9601,150.0196,259715.0
2019-06-10 14:50:00,151.41,151.41,150.83,151.41,466583.0,150.0692,150.0692,149.4943,150.0692,466583.0
2019-06-10 15:00:00,151.39,152.68,151.35,152.21,795856.0,150.0493,151.3279,150.0097,150.8621,795856.0
2019-06-10 15:10:00,152.18,152.78,151.78,152.52,615131.0,150.8323,151.427,150.4359,151.1693,615131.0
2019-06-10 15:20:00,152.55,152.77,152.28,152.39,473800.0,151.1991,151.4171,150.9314,151.0405,473800.0
2019-06-10 15:30:00,152.38,153.34,152.3,152.76,673755.0,151.0306,151.9821,150.9513,151.4072,673755.0
2019-06-10 15:40:00,152.77,152.99,152.46,152.83,515353.0,151.4171,151.6352,151.1099,151.4766,515353.0
2019-06-10 15:50:00,152.83,152.97,152.75,152.8,869933.0,151.4766,151.6153,151.3973,151.4468,869933.0
2019-06-11 09:30:00,155.31,155.71,152.9,153.31,1284669.0,153.9346,154.3311,151.546,151.9523,1284669.0
2019-06-11 09:40:00,153.2,153.64,152.5,152.78,416150.0,151.8433,152.2794,151.1495,151.427,416150.0
2019-06-11 09:50:00,152.76,152.9,152.25,152.43,316197.0,151.4072,151.546,150.9017,151.0801,316197.0
2019-06-11 10:00:00,152.46,153.35,152.32,153.0,377934.0,151.1099,151.992,150.9711,151.6451,377934.0
2019-06-11 10:10:00,152.96,153.03,152.54,152.72,288769.0,151.6054,151.6748,151.1891,151.3676,288769.0
2019-06-11 10:20:00,152.72,153.09,152.5,152.56,194543.0,151.3676,151.7343,151.1495,151.209,194543.0
2019-06-11 10:30:00,152.57,152.66,151.9,152.13,347983.0,151.2189,151.3081,150.5548,150.7828,347983.0
2019-06-11 10:40:00,152.13,152.26,151.65,152.0,171857.0,150.7828,150.9116,150.307,150.6539,171857.0
2019-06-11 10:50:00,151.96,152.47,151.92,152.39,185303.0,150.6143,151.1198,150.5746,151.0405,185303.0
2019-06-11 11:00:00,152.41,152.54,151.74,151.75,140036.0,151.0603,151.1891,150.3962,150.4061,140036.0
2019-06-11 11:10:00,151.74,151.83,151.17,151.3,269935.0,150.3962,150.4854,149.8313,149.9601,269935.0
2019-06-11 11:20:00,151.28,151.33,150.05,150.59,491422.0,149.9403,149.9899,148.7212,149.2564,491422.0
2019-06-11 11:30:00,150.61,150.76,150.02,150.08,223098.0,149.2762,149.4249,148.6915,148.7509,223098.0
2019-06-11 11:40:00,150.1,150.53,150.0,150.17,424379.0,148.7708,149.1969,148.6716,148.8401,424379.0
2019-06-11 11:50:00,150.19,150.35,149.8,149.92,212635.0,148.86,149.0185,148.4734,148.5923,212635.0
2019-06-11 12:00:00,149.9,149.91,149.05,149.13,327886.0,148.5725,148.5824,147.7301,147.8093,327886.0
2019-06-11 12:10:00,149.14,149.58,148.79,149.32,294359.0,147.8193,148.2554,147.4724,147.9977,294359.0
2019-06-11 12:20:00,149.3,149.4,149.04,149.18,180832.0,147.9778,148.077,147.7201,147.8589,180832.0
2019-06-11 12:30:00,149.17,149.39,149.03,149.22,218039.0,147.849,148.067,147.7102,147.8985,218039.0
2019-06-11 12:40:00,149.2,149.66,149.04,149.27,178380.0,147.8787,148.3346,147.7201,147.9481,178380.0
2019-06-11 12:50:00,149.26,149.52,149.19,149.45,129609.0,147.9382,148.1959,147.8688,148.1265,129609.0
2019-06-11 13:00:00,149.42,150.04,149.38,149.59,199983.0,148.0968,148.7113,148.0571,148.2653,199983.0
2019-06-11 13:10:00,149.59,150.22,149.41,150.03,202483.0,148.2653,148.8897,148.0869,148.7014,202483.0
2019-06-11 13:20:00,150.05,150.13,149.35,149.55,152046.0,148.7212,148.8005,148.0274,148.2256,152046.0
2019-06-11 13:30:00,149.57,150.33,149.39,149.83,212530.0,148.2454,148.9987,148.067,148.5031,212530.0
2019-06-11 13:40:00,149.83,149.89,149.71,149.84,95334.0,148.5031,148.5626,148.3842,148.5131,95334.0
2019-06-11 13:50:00,149.82,150.45,149.74,150.38,170400.0,148.4932,149.1177,148.4139,149.0483,170400.0
2019-06-11 14:00:00,150.4,150.64,150.16,150.39,267347.0,149.0681,149.306,148.8302,149.0582,267347.0
2019-06-11 14:10:00,150.42,150.47,149.73,149.97,184260.0,149.0879,149.1375,148.404,148.6419,184260.0
2019-06-11 14:20:00,149.98,150.28,149.88,150.08,111427.0,148.6518,148.9492,148.5527,148.7509,111427.0
2019-06-11 14:30:00,150.07,150.12,149.5,149.59,134584.0,148.741,148.7906,148.1761,148.2653,134584.0
2019-06-11 14:40:00,149.6,149.73,149.52,149.61,137212.0,148.2752,148.404,148.1959,148.2851,137212.0
2019-06-11 14:50:00,149.65,149.94,149.63,149.87,140689.0,148.3247,148.6122,148.3049,148.5428,140689.0
2019-06-11 15:00:00,149.87,150.35,149.82,150.14,188212.0,148.5428,149.0185,148.4932,148.8104,188212.0
2019-06-11 15:10:00,150.15,150.28,149.8,149.9,193529.0,148.8203,148.9492,148.4734,148.5725,193529.0
2019-06-11 15:20:00,149.9,150.29,149.78,150.1,210935.0,148.5725,148.9591,148.4536,148.7708,210935.0
2019-06-11 15:30:00,150.1,150.59,149.98,150.53,353852.0,148.7708,149.2564,148.6518,149.1969,353852.0
2019-06-11 15:40:00,150.53,150.56,150.07,150.29,384186.0,149.1969,149.2267,148.741,148.9591,384186.0
2019-06-11 15:50:00,150.28,150.41,149.89,150.05,910775.0,148.9492,149.078,148.5626,148.7212,910775.0
2019-06-12 09:30:00,151.11,152.06,150.15,151.48,625678.0,149.7718,150.7134,148.8203,150.1385,625678.0
2019-06-12 09:40:00,151.57,152.32,151.42,151.6,353747.0,150.2277,150.9711,150.0791,150.2575,353747.0
2019-06-12 09:50:00,151.66,152.12,151.36,151.64,304836.0,150.3169,150.7729,150.0196,150.2971,304836.0
2019-06-12 10:00:00,151.65,151.88,151.1,151.15,214864.0,150.307,150.535,149.7619,149.8115,214864.0
2019-06-12 10:10:00,151.17,151.29,150.9,151.1,116020.0,149.8313,149.9502,149.5637,149.7619,116020.0
2019-06-12 10:20:00,151.09,151.32,150.6,150.66,154159.0,149.752,149.9799,149.2663,149.3258,154159.0
2019-06-12 10:30:00,150.6,151.47,150.47,151.42,175176.0,149.2663,150.1286,149.1375,150.0791,175176.0
2019-06-12 10:40:00,151.44,151.68,151.08,151.39,140755.0,150.0989,150.3368,149.7421,150.0493,140755.0
2019-06-12 10:50:00,151.37,151.58,151.16,151.43,113101.0,150.0295,150.2376,149.8214,150.089,113101.0
2019-06-12 11:00:00,151.42,151.75,151.33,151.7,59397.0,150.0791,150.4061,149.9899,150.3566,59397.0
2019-06-12 11:10:00,151.68,151.74,151.35,151.69,81595.0,150.3368,150.3962,150.0097,150.3467,81595.0
2019-06-12 11:20:00,151.66,151.73,151.38,151.55,61232.0,150.3169,150.3863,150.0394,150.2079,61232.0
2019-06-12 11:30:00,151.55,151.65,151.12,151.17,69586.0,150.2079,150.307,149.7817,149.8313,69586.0
2019-06-12 11:40:00,151.17,151.22,150.85,150.94,124542.0,149.8313,149.8808,149.5141,149.6033,124542.0
2019-06-12 11:50:00,150.95,151.22,150.68,150.74,118146.0,149.6132,149.8808,149.3456,149.4051,118146.0
2019-06-12 12:00:00,150.76,151.39,150.72,151.28,73228.0,149.4249,150.0493,149.3853,149.9403,73228.0
2019-06-12 12:10:00,151.28,151.44,151.0,151.4,65869.0,149.9403,150.0989,149.6628,150.0592,65869.0
2019-06-12 12:20:00,151.39,151.52,151.3,151.39,58959.0,150.0493,150.1782,149.9601,150.0493,58959.0
2019-06-12 12:30:00,151.37,151.5,151.31,151.37,74825.0,150.0295,150.1584,149.97,150.0295,74825.0
2019-06-12 12:40:00,151.36,151.44,151.28,151.36,87496.0,150.0196,150.0989,149.9403,150.0196,87496.0
2019-06-12 12:50:00,151.36,151.38,151.25,151.31,101970.0,150.0196,150.0394,149.9106,149.97,101970.0
2019-06-12 13:00:00,151.32,151.44,151.14,151.14,95741.0,149.9799,150.0989,149.8015,149.8015,95741.0
2019-06-12 13:10:00,151.14,151.33,151.06,151.2,48777.0,149.8015,149.9899,149.7223,149.861,48777.0
2019-06-12 13:20:00,151.23,151.32,151.01,151.19,69510.0,149.8907,149.9799,149.6727,149.8511,69510.0
2019-06-12 13:30:00,151.19,151.2,150.74,150.84,71749.0,149.8511,149.861,149.4051,149.5042,71749.0
2019-06-12 13:40:00,150.81,151.03,150.81,151.0,43192.0,149.4745,149.6925,149.4745,149.6628,43192.0
2019-06-12 13:50:00,151.0,151.2,150.96,151.18,64847.0,149.6628,149.861,149.6231,149.8412,64847.0
2019-06-12 14:00:00,151.17,151.3,151.07,151.16,68875.0,149.8313,149.9601,149.7322,149.8214,68875.0
2019-06-12 14:10:00,151.18,151.3,151.06,151.2,79587.0,149.8412,149.9601,149.7223,149.861,79587.0
2019-06-12 14:20:00,151.2,151.26,151.05,151.21,85179.0,149.861,149.9205,149.7123,149.8709,85179.0
2019-06-12 14:30:00,151.22,151.25,151.1,151.17,59381.0,149.8808,149.9106,149.7619,149.8313,59381.0
2019-06-12 14:40:00,151.2,151.31,151.07,151.2,91602.0,149.861,149.97,149.7322,149.861,91602.0
2019-06-12 14:50:00,151.21,151.22,151.0,151.03,81490.0,149.8709,149.8808,149.6628,149.6925,81490.0
2019-06-12 15:00:00,151.03,151.17,150.94,151.13,75134.0,149.6925,149.8313,149.6033,149.7916,75134.0
2019-06-12 15:10:00,151.13,151.3,151.12,151.26,105906.0,149.7916,149.9601,149.7817,149.9205,105906.0
2019-06-12 15:20:00,151.26,151.34,151.17,151.27,88842.0,149.9205,149.9998,149.8313,149.9304,88842.0
2019-06-12 15:30:00,151.27,151.33,151.12,151.16,124649.0,149.9304,149.9899,149.7817,149.8214,124649.0
2019-06-12 15:40:00,151.17,151.23,151.0,151.14,121009.0,149.8313,149.8907,149.6628,149.8015,121009.0
2019-06-12 15:50:00,151.16,151.28,151.04,151.26,266998.0,149.8214,149.9403,149.7024,149.9205,266998.0
2019-06-13 09:30:00,152.16,152.24,150.46,150.78,345922.0,150.8125,150.8918,149.1276,149.4447,345922.0
2019-06-13 09:40:00,150.8,151.21,150.46,151.05,177331.0,149.4646,149.8709,149.1276,149.7123,177331.0
2019-06-13 09:50:00,151.07,151.25,150.88,151.14,150180.0,149.7322,149.9106,149.5438,149.8015,150180.0
2019-06-13 10:00:00,151.21,151.46,150.76,150.97,148577.0,149.8709,150.1187,149.4249,149.633,148577.0
2019-06-13 10:10:00,150.96,151.31,150.87,151.12,86763.0,149.6231,149.97,149.5339,149.7817,86763.0
2019-06-13 10:20:00,151.09,151.28,150.85,150.9,91208.0,149.752,149.9403,149.5141,149.5637,91208.0
2019-06-13 10:30:00,150.9,151.24,150.84,151.18,66720.0,149.5637,149.9007,149.5042,149.8412,66720.0
2019-06-13 10:40:00,151.14,151.25,151.0,151.06,82168.0,149.8015,149.9106,149.6628,149.7223,82168.0
2019-06-13 10:50:00,151.08,151.26,150.86,150.86,97737.0,149.7421,149.9205,149.524,149.524,97737.0
2019-06-13 11:00:00,150.89,151.0,150.46,150.58,119175.0,149.5538,149.6628,149.1276,149.2465,119175.0
2019-06-13 11:10:00,150.56,150.9,150.52,150.75,113629.0,149.2267,149.5637,149.187,149.415,113629.0
2019-06-13 11:20:00,150.78,150.82,150.57,150.6,82878.0,149.4447,149.4844,149.2366,149.2663,82878.0
2019-06-13 11:30:00,150.64,150.72,150.54,150.67,106465.0,149.306,149.3853,149.2069,149.3357,106465.0
2019-06-13 11:40:00,150.66,150.72,150.35,150.53,71076.0,149.3258,149.3853,149.0185,149.1969,71076.0
2019-06-13 11:50:00,150.53,150.63,150.44,150.47,85754.0,149.1969,149.2961,149.1077,149.1375,85754.0
2019-06-13 12:00:00,150.49,150.8,150.4,150.68,65045.0,149.1573,149.4646,149.0681,149.3456,65045.0
2019-06-13 12:10:00,150.71,150.8,150.56,150.65,33263.0,149.3754,149.4646,149.2267,149.3159,33263.0
2019-06-13 12:20:00,150.67,150.77,150.37,150.37,62546.0,149.3357,149.4348,149.0384,149.0384,62546.0
2019-06-13 12:30:00,150.4,150.5,150.25,150.37,74992.0,149.0681,149.1672,148.9194,149.0384,74992.0
2019-06-13 12:40:00,150.39,150.6,150.34,150.44,73028.0,149.0582,149.2663,149.0086,149.1077,73028.0
2019-06-13 12:50:00,150.43,150.7,150.43,150.69,37430.0,149.0978,149.3654,149.0978,149.3555,37430.0
2019-06-13 13:00:00,150.69,150.92,150.61,150.85,113253.0,149.3555,149.5835,149.2762,149.5141,113253.0
2019-06-13 13:10:00,150.84,150.9,150.69,150.78,99340.0,149.5042,149.5637,149.3555,149.4447,99340.0
2019-06-13 13:20:00,150.78,150.88,150.63,150.86,37941.0,149.4447,149.5438,149.2961,149.524,37941.0
2019-06-13 13:30:00,150.87,151.18,150.85,151.17,92688.0,149.5339,149.8412,149.5141,149.8313,92688.0
2019-06-13 13:40:00,151.17,151.23,150.95,151.21,87412.0,149.8313,149.8907,149.6132,149.8709,87412.0
2019-06-13 13:50:00,151.25,151.42,151.11,151.34,59400.0,149.9106,150.0791,149.7718,149.9998,59400.0
2019-06-13 14:00:00,151.32,151.34,151.16,151.23,57135.0,149.9799,149.9998,149.8214,149.8907,57135.0
2019-06-13 14:10:00,151.21,151.3,150.91,151.18,60213.0,149.8709,149.9601,149.5736,149.8412,60213.0
2019-06-13 14:20:00,151.16,151.31,151.13,151.22,51380.0,149.8214,149.97,149.7916,149.8808,51380.0
2019-06-13 14:30:00,151.22,151.24,150.97,151.15,46357.0,149.8808,149.9007,149.633,149.8115,46357.0
2019-06-13 14:40:00,151.14,151.27,151.11,151.22,60096.0,149.8015,149.9304,149.7718,149.8808,60096.0
2019-06-13 14:50:00,151.23,151.33,151.16,151.23,50094.0,149.8907,149.9899,149.8214,149.8907,50094.0
2019-06-13 15:00:00,151.23,151.26,150.93,151.02,91693.0,149.8907,149.9205,149.5934,149.6826,91693.0
2019-06-13 15:10:00,151.03,151.08,150.97,151.0,96373.0,149.6925,149.7421,149.633,149.6628,96373.0
2019-06-13 15:20:00,151.0,151.17,150.96,151.04,64568.0,149.6628,149.8313,149.6231,149.7024,64568.0
2019-06-13 15:30:00,151.03,151.17,151.03,151.13,65577.0,149.6925,149.8313,149.6925,149.7916,65577.0
2019-06-13 15:40:00,151.14,151.19,151.04,151.06,101067.0,149.8015,149.8511,149.7024,149.7223,101067.0
2019-06-13 15:50:00,151.07,151.39,151.01,151.34,335535.0,149.7322,150.0493,149.6727,149.9998,335535.0
2019-06-14 09:30:00,151.04,151.57,150.36,150.82,234333.0,149.7024,150.2277,149.0285,149.4844,234333.0
2019-06-14 09:40:00,150.86,151.04,150.43,150.86,143970.0,149.524,149.7024,149.0978,149.524,143970.0
2019-06-14 09:50:00,150.83,151.5,150.73,151.28,127793.0,149.4943,150.1584,149.3952,149.9403,127793.0
2019-06-14 10:00:00,151.22,151.5,151.0,151.49,98157.0,149.8808,150.1584,149.6628,150.1484,98157.0
2019-06-14 10:10:00,151.47,151.98,151.41,151.9,109780.0,150.1286,150.6341,150.0692,150.5548,109780.0
2019-06-14 10:20:00,151.83,151.92,151.03,151.13,113335.0,150.4854,150.5746,149.6925,149.7916,113335.0
2019-06-14 10:30:00,151.11,151.36,150.81,150.99,100870.0,149.7718,150.0196,149.4745,149.6529,100870.0
2019-06-14 10:40:00,150.97,151.04,150.41,150.76,91022.0,149.633,149.7024,149.078,149.4249,91022.0
2019-06-14 10:50:00,150.76,150.88,150.05,150.08,147069.0,149.4249,149.5438,148.7212,148.7509,147069.0
2019-06-14 11:00:00,150.08,150.43,149.92,149.92,178244.0,148.7509,149.0978,148.5923,148.5923,178244.0
2019-06-14 11:10:00,149.92,150.22,149.69,150.15,111305.0,148.5923,148.8897,148.3644,148.8203,111305.0
2019-06-14 11:20:00,150.13,150.56,150.03,150.5,42152.0,148.8005,149.2267,148.7014,149.1672,42152.0
2019-06-14 11:30:00,150.51,150.53,150.35,150.38,52421.0,149.1771,149.1969,149.0185,149.0483,52421.0
2019-06-14 11:40:00,150.39,150.46,150.23,150.36,47051.0,149.0582,149.1276,148.8996,149.0285,47051.0
2019-06-14 11:50:00,150.36,150.48,150.11,150.19,38915.0,149.0285,149.1474,148.7807,148.86,38915.0
2019-06-14 12:00:00,150.17,150.18,149.96,150.02,46854.0,148.8401,148.85,148.632,148.6915,46854.0
2019-06-14 12:10:00,150.05,150.09,149.96,150.03,39179.0,148.7212,148.7608,148.632,148.7014,39179.0
2019-06-14 12:20:00,150.01,150.15,149.89,149.89,48423.0,148.6816,148.8203,148.5626,148.5626,48423.0
2019-06-14 12:30:00,149.9,150.01,149.87,149.89,58235.0,148.5725,148.6816,148.5428,148.5626,58235.0
2019-06-14 12:40:00,149.91,150.07,149.86,149.91,67102.0,148.5824,148.741,148.5329,148.5824,67102.0
2019-06-14 12:50:00,149.91,150.0,149.81,149.91,74568.0,148.5824,148.6716,148.4833,148.5824,74568.0
2019-06-14 13:00:00,149.93,149.93,149.75,149.87,70907.0,148.6023,148.6023,148.4239,148.5428,70907.0
2019-06-14 13:10:00,149.85,149.91,149.7,149.71,53965.0,148.523,148.5824,148.3743,148.3842,53965.0
2019-06-14 13:20:00,149.72,149.99,149.63,149.68,67171.0,148.3941,148.6617,148.3049,148.3545,67171.0
2019-06-14 13:30:00,149.69,149.7,149.55,149.63,60444.0,148.3644,148.3743,148.2256,148.3049,60444.0
2019-06-14 13:40:00,149.61,149.65,149.48,149.49,107314.0,148.2851,148.3247,148.1562,148.1662,107314.0
2019-06-14 13:50:00,149.48,149.81,149.48,149.68,36230.0,148.1562,148.4833,148.1562,148.3545,36230.0
2019-06-14 14:00:00,149.72,149.95,149.56,149.87,52381.0,148.3941,148.6221,148.2355,148.5428,52381.0
2019-06-14 14:10:00,149.85,149.91,149.64,149.82,108626.0,148.523,148.5824,148.3148,148.4932,108626.0
2019-06-14 14:20:00,149.83,149.87,149.7,149.74,46670.0,148.5031,148.5428,148.3743,148.4139,46670.0
2019-06-14 14:30:00,149.73,149.78,149.63,149.76,39059.0,148.404,148.4536,148.3049,148.4338,39059.0
2019-06-14 14:40:00,149.73,149.81,149.65,149.78,102890.0,148.404,148.4833,148.3247,148.4536,102890.0
2019-06-14 14:50:00,149.8,149.82,149.73,149.75,63470.0,148.4734,148.4932,148.404,148.4239,63470.0
2019-06-14 15:00:00,149.75,149.87,149.73,149.77,91883.0,148.4239,148.5428,148.404,148.4437,91883.0
2019-06-14 15:10:00,149.76,150.06,149.75,149.86,171657.0,148.4338,148.7311,148.4239,148.5329,171657.0
2019-06-14 15:20:00,149.86,149.96,149.8,149.89,157172.0,148.5329,148.632,148.4734,148.5626,157172.0
2019-06-14 15:30:00,149.89,150.22,149.83,150.15,203077.0,148.5626,148.8897,148.5031,148.8203,203077.0
2019-06-14 15:40:00,150.14,150.15,149.98,150.04,204835.0,148.8104,148.8203,148.6518,148.7113,204835.0
2019-06-14 15:50:00,150.02,150.18,149.85,149.98,590705.0,148.6915,148.85,148.523,148.6518,590705.0
2019-06-17 09:30:00,150.2,150.88,149.87,150.67,370299.0,148.8699,149.5438,148.5428,149.3357,370299.0
2019-06-17 09:40:00,150.62,151.25,150.62,151.16,211212.0,149.2861,149.9106,149.2861,149.8214,211212.0
2019-06-17 09:50:00,151.18,151.21,150.8,150.94,173258.0,149.8412,149.8709,149.4646,149.6033,173258.0
2019-06-17 10:00:00,151.0,151.29,150.81,150.85,166109.0,149.6628,149.9502,149.4745,149.5141,166109.0
2019-06-17 10:10:00,150.81,151.08,150.61,150.69,78465.0,149.4745,149.7421,149.2762,149.3555,78465.0
2019-06-17 10:20:00,150.71,150.79,150.48,150.68,53546.0,149.3754,149.4546,149.1474,149.3456,53546.0
2019-06-17 10:30:00,150.69,150.8,150.52,150.64,52001.0,149.3555,149.4646,149.187,149.306,52001.0
2019-06-17 10:40:00,150.63,150.69,150.17,150.25,96904.0,149.2961,149.3555,148.8401,148.9194,96904.0
2019-06-17 10:50:00,150.24,150.82,150.23,150.79,54567.0,148.9095,149.4844,148.8996,149.4546,54567.0
2019-06-17 11:00:00,150.79,150.94,150.44,150.72,49957.0,149.4546,149.6033,149.1077,149.3853,49957.0
2019-06-17 11:10:00,150.72,150.92,150.68,150.8,64090.0,149.3853,149.5835,149.3456,149.4646,64090.0
2019-06-17 11:20:00,150.78,150.84,150.62,150.68,57719.0,149.4447,149.5042,149.2861,149.3456,57719.0
2019-06-17 11:30:00,150.69,150.71,150.32,150.46,69104.0,149.3555,149.3754,148.9888,149.1276,69104.0
2019-06-17 11:40:00,150.44,150.52,150.33,150.45,40956.0,149.1077,149.187,148.9987,149.1177,40956.0
2019-06-17 11:50:00,150.44,150.51,150.17,150.23,56003.0,149.1077,149.1771,148.8401,148.8996,56003.0
2019-06-17 12:00:00,150.21,150.5,150.2,150.42,48568.0,148.8798,149.1672,148.8699,149.0879,48568.0
2019-06-17 12:10:00,150.42,150.62,150.36,150.53,35458.0,149.0879,149.2861,149.0285,149.1969,35458.0
2019-06-17 12:20:00,150.54,150.69,150.46,150.69,34713.0,149.2069,149.3555,149.1276,149.3555,34713.0
2019-06-17 12:30:00,150.69,150.83,150.6,150.72,62435.0,149.3555,149.4943,149.2663,149.3853,62435.0
2019-06-17 12:40:00,150.72,150.85,150.62,150.69,43410.0,149.3853,149.5141,149.2861,149.3555,43410.0
2019-06-17 12:50:00,150.69,150.69,150.51,150.61,49365.0,149.3555,149.3555,149.1771,149.2762,49365.0
2019-06-17 13:00:00,150.62,150.68,150.54,150.56,40728.0,149.2861,149.3456,149.2069,149.2267,40728.0
2019-06-17 13:10:00,150.58,150.67,150.53,150.55,56214.0,149.2465,149.3357,149.1969,149.2168,56214.0
2019-06-17 13:20:00,150.58,150.58,150.47,150.51,36539.0,149.2465,149.2465,149.1375,149.1771,36539.0
2019-06-17 13:30:00,150.48,150.62,150.47,150.54,41039.0,149.1474,149.2861,149.1375,149.2069,41039.0
2019-06-17 13:40:00,150.54,150.58,150.45,150.57,30052.0,149.2069,149.2465,149.1177,149.2366,30052.0
2019-06-17 13:50:00,150.57,150.93,150.53,150.81,49414.0,149.2366,149.5934,149.1969,149.4745,49414.0
2019-06-17 14:00:00,150.81,150.95,150.76,150.86,32728.0,149.4745,149.6132,149.4249,149.524,32728.0
2019-06-17 14:10:00,150.88,151.19,150.88,151.12,77613.0,149.5438,149.8511,149.5438,149.7817,77613.0
2019-06-17 14:20:00,151.12,151.17,150.87,150.88,48132.0,149.7817,149.8313,149.5339,149.5438,48132.0
2019-06-17 14:30:00,150.86,150.97,150.7,150.71,41331.0,149.524,149.633,149.3654,149.3754,41331.0
2019-06-17 14:40:00,150.72,150.8,150.54,150.6,45643.0,149.3853,149.4646,149.2069,149.2663,45643.0
2019-06-17 14:50:00,150.62,150.69,150.56,150.64,36168.0,149.2861,149.3555,149.2267,149.306,36168.0
2019-06-17 15:00:00,150.62,150.68,150.52,150.62,47295.0,149.2861,149.3456,149.187,149.2861,47295.0
2019-06-17 15:10:00,150.63,150.67,150.45,150.5,52414.0,149.2961,149.3357,149.1177,149.1672,52414.0
2019-06-17 15:20:00,150.51,150.7,150.45,150.68,80467.0,149.1771,149.3654,149.1177,149.3456,80467.0
2019-06-17 15:30:00,150.69,150.88,150.54,150.68,177297.0,149.3555,149.5438,149.2069,149.3456,177297.0
2019-06-17 15:40:00,150.66,150.88,150.62,150.63,86957.0,149.3258,149.5438,149.2861,149.2961,86957.0
2019-06-17 15:50:00,150.64,150.64,150.18,150.28,302312.0,149.306,149.306,148.85,148.9492,302312.0
2019-06-18 09:30:00,151.88,152.11,150.92,151.57,310549.0,150.535,150.763,149.5835,150.2277,310549.0
2019-06-18 09:40:00,151.63,152.5,151.45,152.01,290039.0,150.2872,151.1495,150.1088,150.6638,290039.0
2019-06-18 09:50:00,152.05,152.05,151.53,151.78,196425.0,150.7035,150.7035,150.1881,150.4359,196425.0
2019-06-18 10:00:00,151.84,152.02,151.61,151.66,155207.0,150.4953,150.6738,150.2674,150.3169,155207.0
2019-06-18 10:10:00,151.66,151.77,151.32,151.72,178595.0,150.3169,150.426,149.9799,150.3764,178595.0
2019-06-18 10:20:00,151.74,151.83,151.61,151.69,136070.0,150.3962,150.4854,150.2674,150.3467,136070.0
2019-06-18 10:30:00,151.68,152.2,151.66,151.97,136827.0,150.3368,150.8522,150.3169,150.6242,136827.0
2019-06-18 10:40:00,151.97,152.17,151.95,152.01,128257.0,150.6242,150.8224,150.6044,150.6638,128257.0
2019-06-18 10:50:00,152.03,152.95,152.0,152.72,324944.0,150.6837,151.5955,150.6539,151.3676,324944.0
2019-06-18 11:00:00,152.73,152.88,152.61,152.74,152619.0,151.3775,151.5261,151.2585,151.3874,152619.0
2019-06-18 11:10:00,152.76,152.81,152.36,152.53,86482.0,151.4072,151.4568,151.0107,151.1792,86482.0
2019-06-18 11:20:00,152.5,152.73,151.97,152.61,162384.0,151.1495,151.3775,150.6242,151.2585,162384.0
2019-06-18 11:30:00,152.63,152.9,152.47,152.78,137681.0,151.2783,151.546,151.1198,151.427,137681.0
2019-06-18 11:40:00,152.76,152.79,152.04,152.12,123650.0,151.4072,151.4369,150.6936,150.7729,123650.0
2019-06-18 11:50:00,152.12,152.22,151.78,151.84,101293.0,150.7729,150.872,150.4359,150.4953,101293.0
2019-06-18 12:00:00,151.83,151.95,151.74,151.88,49723.0,150.4854,150.6044,150.3962,150.535,49723.0
2019-06-18 12:10:00,151.88,152.04,151.8,151.86,48758.0,150.535,150.6936,150.4557,150.5152,48758.0
2019-06-18 12:20:00,151.88,151.97,151.79,151.95,76314.0,150.535,150.6242,150.4458,150.6044,76314.0
2019-06-18 12:30:00,151.94,151.99,151.82,151.95,67534.0,150.5945,150.644,150.4755,150.6044,67534.0
2019-06-18 12:40:00,151.98,151.99,151.77,151.86,97957.0,150.6341,150.644,150.426,150.5152,97957.0
2019-06-18 12:50:00,151.86,151.89,151.51,151.59,77346.0,150.5152,150.5449,150.1683,150.2476,77346.0
2019-06-18 13:00:00,151.56,151.56,151.02,151.12,115811.0,150.2178,150.2178,149.6826,149.7817,115811.0
2019-06-18 13:10:00,151.14,151.18,150.72,150.82,109930.0,149.8015,149.8412,149.3853,149.4844,109930.0
2019-06-18 13:20:00,150.81,150.83,150.54,150.71,87584.0,149.4745,149.4943,149.2069,149.3754,87584.0
2019-06-18 13:30:00,150.7,150.97,150.69,150.79,56768.0,149.3654,149.633,149.3555,149.4546,56768.0
2019-06-18 13:40:00,150.78,150.87,150.65,150.71,52895.0,149.4447,149.5339,149.3159,149.3754,52895.0
2019-06-18 13:50:00,150.69,150.75,150.51,150.6,60813.0,149.3555,149.415,149.1771,149.2663,60813.0
2019-06-18 14:00:00,150.62,150.96,150.62,150.91,86127.0,149.2861,149.6231,149.2861,149.5736,86127.0
2019-06-18 14:10:00,150.91,151.02,150.82,150.92,90321.0,149.5736,149.6826,149.4844,149.5835,90321.0
2019-06-18 14:20:00,150.92,151.0,150.9,150.96,38475.0,149.5835,149.6628,149.5637,149.6231,38475.0
2019-06-18 14:30:00,150.96,151.02,150.89,150.99,112732.0,149.6231,149.6826,149.5538,149.6529,112732.0
2019-06-18 14:40:00,150.99,151.05,150.91,150.98,67473.0,149.6529,149.7123,149.5736,149.643,67473.0
2019-06-18 14:50:00,150.99,151.06,150.87,150.97,56046.0,149.6529,149.7223,149.5339,149.633,56046.0
2019-06-18 15:00:00,150.96,151.02,150.79,150.81,71671.0,149.6231,149.6826,149.4546,149.4745,71671.0
2019-06-18 15:10:00,150.84,151.02,150.84,150.99,171638.0,149.5042,149.6826,149.5042,149.6529,171638.0
2019-06-18 15:20:00,151.0,151.03,150.94,150.98,117101.0,149.6628,149.6925,149.6033,149.643,117101.0
2019-06-18 15:30:00,150.98,151.12,150.8,151.02,254526.0,149.643,149.7817,149.4646,149.6826,254526.0
2019-06-18 15:40:00,151.02,151.05,150.93,151.02,210520.0,149.6826,149.7123,149.5934,149.6826,210520.0
2019-06-18 15:50:00,151.0,151.06,150.5,150.6,446058.0,149.6628,149.7223,149.1672,149.2663,446058.0
2019-06-19 09:30:00,151.69,151.92,150.97,151.28,347810.0,150.3467,150.5746,149.633,149.9403,347810.0
2019-06-19 09:40:00,151.28,151.35,150.77,150.92,157001.0,149.9403,150.0097,149.4348,149.5835,157001.0
2019-06-19 09:50:00,150.91,151.14,150.79,151.02,110173.0,149.5736,149.8015,149.4546,149.6826,110173.0
2019-06-19 10:00:00,151.04,151.1,150.82,150.85,106699.0,149.7024,149.7619,149.4844,149.5141,106699.0
2019-06-19 10:10:00,150.82,151.31,150.8,150.91,96255.0,149.4844,149.97,149.4646,149.5736,96255.0
2019-06-19 10:20:00,150.9,150.97,150.62,150.63,51358.0,149.5637,149.633,149.2861,149.2961,51358.0
2019-06-19 10:30:00,150.61,150.9,150.51,150.61,254466.0,149.2762,149.5637,149.1771,149.2762,254466.0
2019-06-19 10:40:00,150.63,150.91,150.6,150.75,65259.0,149.2961,149.5736,149.2663,149.415,65259.0
2019-06-19 10:50:00,150.76,150.97,150.67,150.83,56860.0,149.4249,149.633,149.3357,149.4943,56860.0
2019-06-19 11:00:00,150.83,151.05,150.78,151.0,60915.0,149.4943,149.7123,149.4447,149.6628,60915.0
2019-06-19 11:10:00,150.98,151.15,150.96,151.03,73766.0,149.643,149.8115,149.6231,149.6925,73766.0
2019-06-19 11:20:00,151.02,151.34,151.02,151.32,91116.0,149.6826,149.9998,149.6826,149.9799,91116.0
2019-06-19 11:30:00,151.31,151.35,151.13,151.13,83300.0,149.97,150.0097,149.7916,149.7916,83300.0
2019-06-19 11:40:00,151.13,151.43,151.09,151.37,81420.0,149.7916,150.089,149.752,150.0295,81420.0
2019-06-19 11:50:00,151.37,151.75,151.36,151.59,94014.0,150.0295,150.4061,150.0196,150.2476,94014.0
2019-06-19 12:00:00,151.59,151.63,151.17,151.27,72219.0,150.2476,150.2872,149.8313,149.9304,72219.0
2019-06-19 12:10:00,151.26,151.49,151.22,151.46,78372.0,149.9205,150.1484,149.8808,150.1187,78372.0
2019-06-19 12:20:00,151.44,151.48,151.35,151.4,75987.0,150.0989,150.1385,150.0097,150.0592,75987.0
2019-06-19 12:30:00,151.41,151.49,151.26,151.32,80686.0,150.0692,150.1484,149.9205,149.9799,80686.0
2019-06-19 12:40:00,151.32,151.42,151.26,151.29,55912.0,149.9799,150.0791,149.9205,149.9502,55912.0
2019-06-19 12:50:00,151.29,151.3,151.14,151.26,66859.0,149.9502,149.9601,149.8015,149.9205,66859.0
2019-06-19 13:00:00,151.25,151.32,151.14,151.2,63646.0,149.9106,149.9799,149.8015,149.861,63646.0
2019-06-19 13:10:00,151.19,151.29,151.16,151.24,60415.0,149.8511,149.9502,149.8214,149.9007,60415.0
2019-06-19 13:20:00,151.24,151.33,151.14,151.31,58624.0,149.9007,149.9899,149.8015,149.97,58624.0
2019-06-19 13:30:00,151.3,151.47,151.23,151.36,62226.0,149.9601,150.1286,149.8907,150.0196,62226.0
2019-06-19 13:40:00,151.37,151.43,151.1,151.21,84461.0,150.0295,150.089,149.7619,149.8709,84461.0
2019-06-19 13:50:00,151.2,151.46,151.11,151.17,71474.0,149.861,150.1187,149.7718,149.8313,71474.0
2019-06-19 14:00:00,151.22,152.58,150.91,151.91,437574.0,149.8808,151.2288,149.5736,150.5647,437574.0
2019-06-19 14:10:00,151.93,152.41,151.79,152.39,156473.0,150.5845,151.0603,150.4458,151.0405,156473.0
2019-06-19 14:20:00,152.37,152.43,152.01,152.28,113901.0,151.0207,151.0801,150.6638,150.9314,113901.0
2019-06-19 14:30:00,152.28,152.72,152.19,152.45,241914.0,150.9314,151.3676,150.8422,151.0999,241914.0
2019-06-19 14:40:00,152.45,152.72,152.23,152.28,208934.0,151.0999,151.3676,150.8819,150.9314,208934.0
2019-06-19 14:50:00,152.29,152.75,152.26,152.71,144824.0,150.9414,151.3973,150.9116,151.3576,144824.0
2019-06-19 15:00:00,152.71,153.17,152.64,153.1,474294.0,151.3576,151.8136,151.2883,151.7442,474294.0
2019-06-19 15:10:00,153.12,153.24,152.97,153.23,183343.0,151.764,151.8829,151.6153,151.873,183343.0
2019-06-19 15:20:00,153.22,153.4,153.1,153.14,142858.0,151.8631,152.0415,151.7442,151.7838,142858.0
2019-06-19 15:30:00,153.13,153.57,153.12,153.51,333567.0,151.7739,152.21,151.764,152.1506,333567.0
2019-06-19 15:40:00,153.52,154.16,153.49,154.12,461720.0,152.1605,152.7948,152.1307,152.7552,461720.0
2019-06-19 15:50:00,154.13,154.47,154.08,154.1,655728.0,152.7651,153.1021,152.7155,152.7353,655728.0
2019-06-20 09:30:00,156.29,156.93,155.8,156.88,811899.0,154.9059,155.5403,154.4203,155.4907,811899.0
2019-06-20 09:40:00,156.89,157.77,156.71,157.77,506341.0,155.5006,156.3728,155.3222,156.3728,506341.0
2019-06-20 09:50:00,157.77,158.29,157.76,157.9,431864.0,156.3728,156.8882,156.3629,156.5017,431864.0
2019-06-20 10:00:00,157.91,158.18,157.48,157.84,266008.0,156.5116,156.7792,156.0854,156.4422,266008.0
2019-06-20 10:10:00,157.82,158.01,157.6,157.81,383725.0,156.4224,156.6107,156.2043,156.4125,383725.0
2019-06-20 10:20:00,157.78,158.02,157.3,157.78,284245.0,156.3827,156.6206,155.907,156.3827,284245.0
2019-06-20 10:30:00,157.79,157.95,157.17,157.24,234982.0,156.3927,156.5512,155.7781,155.8475,234982.0
2019-06-20 10:40:00,157.25,157.57,157.2,157.32,146391.0,155.8574,156.1746,155.8079,155.9268,146391.0
2019-06-20 10:50:00,157.32,157.5,156.78,156.81,140287.0,155.9268,156.1052,155.3916,155.4213,140287.0
2019-06-20 11:00:00,156.86,157.15,156.84,157.0,126009.0,155.4709,155.7583,155.4511,155.6096,126009.0
2019-06-20 11:10:00,157.02,157.04,156.51,156.63,160363.0,155.6295,155.6493,155.124,155.2429,160363.0
2019-06-20 11:20:00,156.64,156.85,156.5,156.57,172638.0,155.2528,155.461,155.1141,155.1835,172638.0
2019-06-20 11:30:00,156.56,156.74,156.34,156.6,230244.0,155.1735,155.352,154.9555,155.2132,230244.0
2019-06-20 11:40:00,156.6,156.79,156.3,156.7,134830.0,155.2132,155.4015,154.9158,155.3123,134830.0
2019-06-20 11:50:00,156.71,156.84,156.55,156.76,138588.0,155.3222,155.4511,155.1636,155.3718,138588.0
2019-06-20 12:00:00,156.78,156.86,156.69,156.7,171523.0,155.3916,155.4709,155.3024,155.3123,171523.0
2019-06-20 12:10:00,156.73,156.73,155.43,155.73,423192.0,155.342,155.342,154.0536,154.3509,423192.0
2019-06-20 12:20:00,155.74,156.13,155.6,155.96,131991.0,154.3608,154.7474,154.222,154.5789,131991.0
2019-06-20 12:30:00,155.91,156.15,155.75,155.76,100647.0,154.5293,154.7672,154.3707,154.3806,100647.0
2019-06-20 12:40:00,155.75,156.0,155.68,155.91,59367.0,154.3707,154.6185,154.3013,154.5293,59367.0
2019-06-20 12:50:00,155.89,155.94,155.55,155.62,75832.0,154.5095,154.559,154.1725,154.2419,75832.0
2019-06-20 13:00:00,155.66,155.75,155.42,155.74,46831.0,154.2815,154.3707,154.0436,154.3608,46831.0
2019-06-20 13:10:00,155.72,155.72,155.56,155.7,45463.0,154.341,154.341,154.1824,154.3212,45463.0
2019-06-20 13:20:00,155.7,156.14,155.69,156.12,96242.0,154.3212,154.7573,154.3112,154.7374,96242.0
2019-06-20 13:30:00,156.13,156.17,155.87,155.92,59014.0,154.7474,154.787,154.4897,154.5392,59014.0
2019-06-20 13:40:00,155.92,155.98,155.67,155.76,63057.0,154.5392,154.5987,154.2914,154.3806,63057.0
2019-06-20 13:50:00,155.76,155.81,155.59,155.69,49319.0,154.3806,154.4302,154.2121,154.3112,49319.0
2019-06-20 14:00:00,155.66,155.8,155.6,155.76,64295.0,154.2815,154.4203,154.222,154.3806,64295.0
2019-06-20 14:10:00,155.78,156.0,155.66,155.95,54614.0,154.4005,154.6185,154.2815,154.5689,54614.0
2019-06-20 14:20:00,155.94,155.99,155.83,155.92,97003.0,154.559,154.6086,154.45,154.5392,97003.0
2019-06-20 14:30:00,155.94,156.04,155.86,155.98,68817.0,154.559,154.6582,154.4797,154.5987,68817.0
2019-06-20 14:40:00,156.0,156.6,155.95,156.54,83161.0,154.6185,155.2132,154.5689,155.1537,83161.0
2019-06-20 14:50:00,156.52,156.92,156.52,156.78,143924.0,155.1339,155.5304,155.1339,155.3916,143924.0
2019-06-20 15:00:00,156.79,156.82,156.43,156.58,84620.0,155.4015,155.4312,155.0447,155.1934,84620.0
2019-06-20 15:10:00,156.59,156.68,156.49,156.6,128797.0,155.2033,155.2925,155.1042,155.2132,128797.0
2019-06-20 15:20:00,156.6,156.9,156.59,156.81,113046.0,155.2132,155.5105,155.2033,155.4213,113046.0
2019-06-20 15:30:00,156.81,156.94,156.72,156.72,116906.0,155.4213,155.5502,155.3321,155.3321,116906.0
2019-06-20 15:40:00,156.73,157.22,156.71,157.21,211349.0,155.342,155.8277,155.3222,155.8178,211349.0
2019-06-20 15:50:00,157.2,157.48,157.16,157.21,612564.0,155.8079,156.0854,155.7682,155.8178,612564.0
2019-06-21 09:30:00,156.67,157.7,156.57,157.32,720810.0,155.2826,156.3034,155.1835,155.9268,720810.0
2019-06-21 09:40:00,157.36,157.54,157.12,157.21,208448.0,155.9665,156.1449,155.7286,155.8178,208448.0
2019-06-21 09:50:00,157.17,157.63,157.02,157.63,147973.0,155.7781,156.2341,155.6295,156.2341,147973.0
2019-06-21 10:00:00,157.58,157.63,157.35,157.52,74546.0,156.1845,156.2341,155.9565,156.125,74546.0
2019-06-21 10:10:00,157.51,157.56,156.79,156.91,79884.0,156.1151,156.1647,155.4015,155.5204,79884.0
2019-06-21 10:20:00,156.91,157.37,156.78,157.29,85442.0,155.5204,155.9764,155.3916,155.8971,85442.0
2019-06-21 10:30:00,157.25,157.45,157.25,157.37,83002.0,155.8574,156.0557,155.8574,155.9764,83002.0
2019-06-21 10:40:00,157.42,157.78,157.32,157.67,78605.0,156.0259,156.3827,155.9268,156.2737,78605.0
2019-06-21 10:50:00,157.67,157.69,156.93,156.95,111302.0,156.2737,156.2935,155.5403,155.5601,111302.0
2019-06-21 11:00:00,156.94,157.71,156.93,157.51,93455.0,155.5502,156.3134,155.5403,156.1151,93455.0
2019-06-21 11:10:00,157.49,157.59,157.41,157.52,84071.0,156.0953,156.1944,156.016,156.125,84071.0
2019-06-21 11:20:00,157.53,157.79,157.53,157.7,86952.0,156.135,156.3927,156.135,156.3034,86952.0
2019-06-21 11:30:00,157.69,157.75,157.47,157.52,90418.0,156.2935,156.353,156.0755,156.125,90418.0
2019-06-21 11:40:00,157.5,157.68,157.29,157.54,117661.0,156.1052,156.2836,155.8971,156.1449,117661.0
2019-06-21 11:50:00,157.49,157.62,157.21,157.44,90476.0,156.0953,156.2242,155.8178,156.0458,90476.0
2019-06-21 12:00:00,157.46,157.78,157.39,157.75,89442.0,156.0656,156.3827,155.9962,156.353,89442.0
2019-06-21 12:10:00,157.74,157.78,157.63,157.68,92727.0,156.3431,156.3827,156.2341,156.2836,92727.0
2019-06-21 12:20:00,157.69,157.75,157.38,157.57,188880.0,156.2935,156.353,155.9863,156.1746,188880.0
2019-06-21 12:30:00,157.55,157.59,157.42,157.47,40598.0,156.1548,156.1944,156.0259,156.0755,40598.0
2019-06-21 12:40:00,157.44,157.65,157.37,157.64,39506.0,156.0458,156.2539,155.9764,156.244,39506.0
2019-06-21 12:50:00,157.64,157.69,157.56,157.65,45351.0,156.244,156.2935,156.1647,156.2539,45351.0
2019-06-21 13:00:00,157.67,157.75,157.57,157.63,62010.0,156.2737,156.353,156.1746,156.2341,62010.0
2019-06-21 13:10:00,157.64,157.76,157.63,157.65,39846.0,156.244,156.3629,156.2341,156.2539,39846.0
2019-06-21 13:20:00,157.64,157.73,157.42,157.55,46731.0,156.244,156.3332,156.0259,156.1548,46731.0
2019-06-21 13:30:00,157.55,157.59,157.21,157.26,44021.0,156.1548,156.1944,155.8178,155.8673,44021.0
2019-06-21 13:40:00,157.25,157.28,157.01,157.16,54017.0,155.8574,155.8872,155.6196,155.7682,54017.0
2019-06-21 13:50:00,157.14,157.18,157.02,157.1,37760.0,155.7484,155.7881,155.6295,155.7088,37760.0
2019-06-21 14:00:00,157.11,157.24,157.03,157.03,56827.0,155.7187,155.8475,155.6394,155.6394,56827.0
2019-06-21 14:10:00,157.03,157.04,156.53,156.64,80824.0,155.6394,155.6493,155.1438,155.2528,80824.0
2019-06-21 14:20:00,156.63,156.66,156.34,156.43,102603.0,155.2429,155.2727,154.9555,155.0447,102603.0
2019-06-21 14:30:00,156.47,156.61,156.43,156.55,88905.0,155.0843,155.2231,155.0447,155.1636,88905.0
2019-06-21 14:40:00,156.54,156.54,156.22,156.33,86652.0,155.1537,155.1537,154.8366,154.9456,86652.0
2019-06-21 14:50:00,156.32,156.35,155.95,156.02,81304.0,154.9357,154.9654,154.5689,154.6383,81304.0
2019-06-21 15:00:00,156.04,156.17,155.94,156.09,77568.0,154.6582,154.787,154.559,154.7077,77568.0
2019-06-21 15:10:00,156.1,156.5,156.05,156.45,91113.0,154.7176,155.1141,154.6681,155.0645,91113.0
2019-06-21 15:20:00,156.45,156.69,156.36,156.59,131396.0,155.0645,155.3024,154.9753,155.2033,131396.0
2019-06-21 15:30:00,156.59,156.63,156.47,156.63,119292.0,155.2033,155.2429,155.0843,155.2429,119292.0
2019-06-21 15:40:00,156.62,156.85,156.61,156.73,177616.0,155.233,155.461,155.2231,155.342,177616.0
2019-06-21 15:50:00,156.71,156.9,156.41,156.78,658979.0,155.3222,155.5105,155.0249,155.3916,658979.0
2019-06-24 09:30:00,157.39,157.73,156.15,156.15,228679.0,155.9962,156.3332,154.7672,154.7672,228679.0
2019-06-24 09:40:00,156.24,156.33,154.15,154.9,269992.0,154.8564,154.9456,152.7849,153.5282,269992.0
2019-06-24 09:50:00,154.9,154.96,153.35,153.66,411296.0,153.5282,153.5877,151.992,152.2992,411296.0
2019-06-24 10:00:00,153.66,154.2,153.48,154.0,208497.0,152.2992,152.8344,152.1208,152.6362,208497.0
2019-06-24 10:10:00,154.02,154.29,153.64,153.75,195209.0,152.656,152.9236,152.2794,152.3884,195209.0
2019-06-24 10:20:00,153.76,154.23,153.7,154.11,118925.0,152.3983,152.8642,152.3389,152.7452,118925.0
2019-06-24 10:30:00,154.11,154.2,153.76,153.96,98158.0,152.7452,152.8344,152.3983,152.5966,98158.0
2019-06-24 10:40:00,153.94,154.08,153.4,153.58,209835.0,152.5767,152.7155,152.0415,152.2199,209835.0
2019-06-24 10:50:00,153.58,153.61,153.25,153.29,156090.0,152.2199,152.2497,151.8929,151.9325,156090.0
2019-06-24 11:00:00,153.3,153.94,153.26,153.8,78366.0,151.9424,152.5767,151.9028,152.438,78366.0
2019-06-24 11:10:00,153.83,153.88,153.33,153.36,77283.0,152.4677,152.5173,151.9721,152.0019,77283.0
2019-06-24 11:20:00,153.36,153.75,153.11,153.69,200469.0,152.0019,152.3884,151.7541,152.329,200469.0
2019-06-24 11:30:00,153.72,153.87,153.63,153.75,116737.0,152.3587,152.5074,152.2695,152.3884,116737.0
2019-06-24 11:40:00,153.75,153.85,153.64,153.82,57966.0,152.3884,152.4875,152.2794,152.4578,57966.0
2019-06-24 11:50:00,153.81,153.82,153.62,153.68,81608.0,152.4479,152.4578,152.2596,152.319,81608.0
2019-06-24 12:00:00,153.69,153.86,153.55,153.65,69841.0,152.329,152.4975,152.1902,152.2893,69841.0
2019-06-24 12:10:00,153.66,153.74,153.38,153.41,136123.0,152.2992,152.3785,152.0217,152.0514,136123.0
2019-06-24 12:20:00,153.4,153.57,153.36,153.48,95697.0,152.0415,152.21,152.0019,152.1208,95697.0
2019-06-24 12:30:00,153.47,153.57,153.4,153.5,45025.0,152.1109,152.21,152.0415,152.1406,45025.0
2019-06-24 12:40:00,153.5,153.6,153.44,153.51,62380.0,152.1406,152.2398,152.0812,152.1506,62380.0
2019-06-24 12:50:00,153.51,153.56,153.41,153.41,62530.0,152.1506,152.2001,152.0514,152.0514,62530.0
2019-06-24 13:00:00,153.41,153.48,153.33,153.36,52249.0,152.0514,152.1208,151.9721,152.0019,52249.0
2019-06-24 13:10:00,153.34,153.56,153.26,153.52,54647.0,151.9821,152.2001,151.9028,152.1605,54647.0
2019-06-24 13:20:00,153.49,153.54,153.3,153.38,56010.0,152.1307,152.1803,151.9424,152.0217,56010.0
2019-06-24 13:30:00,153.37,153.46,153.25,153.46,60213.0,152.0118,152.101,151.8929,152.101,60213.0
2019-06-24 13:40:00,153.44,153.5,153.37,153.45,60512.0,152.0812,152.1406,152.0118,152.0911,60512.0
2019-06-24 13:50:00,153.45,153.5,153.25,153.34,64475.0,152.0911,152.1406,151.8929,151.9821,64475.0
2019-06-24 14:00:00,153.34,153.44,153.22,153.44,65389.0,151.9821,152.0812,151.8631,152.0812,65389.0
2019-06-24 14:10:00,153.41,153.43,153.02,153.05,93932.0,152.0514,152.0713,151.6649,151.6946,93932.0
2019-06-24 14:20:00,153.05,153.15,153.01,153.05,56385.0,151.6946,151.7937,151.655,151.6946,56385.0
2019-06-24 14:30:00,153.05,153.13,152.9,152.99,73631.0,151.6946,151.7739,151.546,151.6352,73631.0
2019-06-24 14:40:00,152.98,153.05,152.86,153.05,56430.0,151.6252,151.6946,151.5063,151.6946,56430.0
2019-06-24 14:50:00,153.02,153.13,153.01,153.12,46099.0,151.6649,151.7739,151.655,151.764,46099.0
2019-06-24 15:00:00,153.1,153.12,152.86,152.89,53750.0,151.7442,151.764,151.5063,151.536,53750.0
2019-06-24 15:10:00,152.88,152.97,152.81,152.91,50777.0,151.5261,151.6153,151.4568,151.5559,50777.0
2019-06-24 15:20:00,152.9,153.0,152.86,152.98,76193.0,151.546,151.6451,151.5063,151.6252,76193.0
2019-06-24 15:30:00,152.99,153.16,152.93,153.03,107996.0,151.6352,151.8037,151.5757,151.6748,107996.0
2019-06-24 15:40:00,153.0,153.11,152.8,152.81,138367.0,151.6451,151.7541,151.4468,151.4568,138367.0
2019-06-24 15:50:00,152.81,152.93,152.51,152.54,451409.0,151.4568,151.5757,151.1594,151.1891,451409.0
2019-06-25 09:30:00,152.83,152.97,151.21,151.36,250900.0,151.4766,151.6153,149.8709,150.0196,250900.0
2019-06-25 09:40:00,151.29,151.57,150.89,151.06,156273.0,149.9502,150.2277,149.5538,149.7223,156273.0
2019-06-25 09:50:00,151.09,151.99,150.96,151.91,175912.0,149.752,150.644,149.6231,150.5647,175912.0
2019-06-25 10:00:00,151.91,152.12,151.73,151.79,148163.0,150.5647,150.7729,150.3863,150.4458,148163.0
2019-06-25 10:10:00,151.78,151.88,151.28,151.44,175296.0,150.4359,150.535,149.9403,150.0989,175296.0
2019-06-25 10:20:00,151.44,151.72,151.05,151.7,130287.0,150.0989,150.3764,149.7123,150.3566,130287.0
2019-06-25 10:30:00,151.69,151.72,150.61,150.71,180785.0,150.3467,150.3764,149.2762,149.3754,180785.0
2019-06-25 10:40:00,150.72,151.02,150.0,150.16,153929.0,149.3853,149.6826,148.6716,148.8302,153929.0
2019-06-25 10:50:00,150.14,150.31,149.52,149.94,274425.0,148.8104,148.9789,148.1959,148.6122,274425.0
2019-06-25 11:00:00,149.96,150.15,149.71,150.09,101345.0,148.632,148.8203,148.3842,148.7608,101345.0
2019-06-25 11:10:00,150.09,150.56,150.0,150.49,137431.0,148.7608,149.2267,148.6716,149.1573,137431.0
2019-06-25 11:20:00,150.5,150.64,150.39,150.44,128637.0,149.1672,149.306,149.0582,149.1077,128637.0
2019-06-25 11:30:00,150.45,150.61,150.4,150.5,138020.0,149.1177,149.2762,149.0681,149.1672,138020.0
2019-06-25 11:40:00,150.5,150.63,150.34,150.51,134428.0,149.1672,149.2961,149.0086,149.1771,134428.0
2019-06-25 11:50:00,150.5,150.6,150.36,150.51,75480.0,149.1672,149.2663,149.0285,149.1771,75480.0
2019-06-25 12:00:00,150.49,150.62,150.43,150.55,56150.0,149.1573,149.2861,149.0978,149.2168,56150.0
2019-06-25 12:10:00,150.56,150.58,150.43,150.55,79235.0,149.2267,149.2465,149.0978,149.2168,79235.0
2019-06-25 12:20:00,150.54,150.57,150.46,150.5,50740.0,149.2069,149.2366,149.1276,149.1672,50740.0
2019-06-25 12:30:00,150.48,150.57,150.13,150.25,126519.0,149.1474,149.2366,148.8005,148.9194,126519.0
2019-06-25 12:40:00,150.24,150.29,149.8,150.12,144145.0,148.9095,148.9591,148.4734,148.7906,144145.0
2019-06-25 12:50:00,150.11,150.21,149.99,150.0,64278.0,148.7807,148.8798,148.6617,148.6716,64278.0
2019-06-25 13:00:00,150.02,150.24,149.6,150.22,111155.0,148.6915,148.9095,148.2752,148.8897,111155.0
2019-06-25 13:10:00,150.2,150.2,149.97,150.04,57415.0,148.8699,148.8699,148.6419,148.7113,57415.0
2019-06-25 13:20:00,150.07,150.12,149.9,150.11,69854.0,148.741,148.7906,148.5725,148.7807,69854.0
2019-06-25 13:30:00,150.08,150.5,150.02,150.21,74244.0,148.7509,149.1672,148.6915,148.8798,74244.0
2019-06-25 13:40:00,150.27,150.29,150.11,150.17,36496.0,148.9392,148.9591,148.7807,148.8401,36496.0
2019-06-25 13:50:00,150.19,150.21,149.88,149.93,121688.0,148.86,148.8798,148.5527,148.6023,121688.0
2019-06-25 14:00:00,149.93,149.95,149.7,149.77,97669.0,148.6023,148.6221,148.3743,148.4437,97669.0
2019-06-25 14:10:00,149.78,149.88,149.69,149.78,75260.0,148.4536,148.5527,148.3644,148.4536,75260.0
2019-06-25 14:20:00,149.77,149.78,149.22,149.3,149965.0,148.4437,148.4536,147.8985,147.9778,149965.0
2019-06-25 14:30:00,149.29,149.3,148.59,148.85,185567.0,147.9679,147.9778,147.2741,147.5318,185567.0
2019-06-25 14:40:00,148.84,149.17,148.68,149.17,112080.0,147.5219,147.849,147.3633,147.849,112080.0
2019-06-25 14:50:00,149.18,149.35,148.96,149.11,130044.0,147.8589,148.0274,147.6408,147.7895,130044.0
2019-06-25 15:00:00,149.14,149.39,149.13,149.33,106257.0,147.8193,148.067,147.8093,148.0076,106257.0
2019-06-25 15:10:00,149.32,149.41,149.08,149.08,129625.0,147.9977,148.0869,147.7598,147.7598,129625.0
2019-06-25 15:20:00,149.08,149.37,149.08,149.23,151757.0,147.7598,148.0472,147.7598,147.9085,151757.0
2019-06-25 15:30:00,149.22,149.67,149.2,149.66,133285.0,147.8985,148.3446,147.8787,148.3346,133285.0
2019-06-25 15:40:00,149.67,149.79,149.28,149.4,193977.0,148.3446,148.4635,147.958,148.077,193977.0
2019-06-25 15:50:00,149.4,149.51,149.22,149.27,430413.0,148.077,148.186,147.8985,147.9481,430413.0
2019-06-26 09:30:00,151.28,151.38,150.1,150.85,366542.0,149.9403,150.0394,148.7708,149.5141,366542.0
2019-06-26 09:40:00,150.82,151.0,149.76,149.76,249891.0,149.4844,149.6628,148.4338,148.4338,249891.0
2019-06-26 09:50:00,149.77,150.39,149.71,150.09,175313.0,148.4437,149.0582,148.3842,148.7608,175313.0
2019-06-26 10:00:00,150.08,150.31,150.03,150.17,130560.0,148.7509,148.9789,148.7014,148.8401,130560.0
2019-06-26 10:10:00,150.19,150.26,149.68,149.79,146067.0,148.86,148.9293,148.3545,148.4635,146067.0
2019-06-26 10:20:00,149.75,150.11,149.62,150.03,160600.0,148.4239,148.7807,148.295,148.7014,160600.0
2019-06-26 10:30:00,150.01,150.4,149.95,150.24,108403.0,148.6816,149.0681,148.6221,148.9095,108403.0
2019-06-26 10:40:00,150.24,150.24,150.01,150.2,93881.0,148.9095,148.9095,148.6816,148.8699,93881.0
2019-06-26 10:50:00,150.19,150.19,149.8,149.9,116215.0,148.86,148.86,148.4734,148.5725,116215.0
2019-06-26 11:00:00,149.89,149.89,149.76,149.85,94604.0,148.5626,148.5626,148.4338,148.523,94604.0
2019-06-26 11:10:00,149.85,150.12,149.66,149.99,90488.0,148.523,148.7906,148.3346,148.6617,90488.0
2019-06-26 11:20:00,149.97,150.42,149.96,150.32,59694.0,148.6419,149.0879,148.632,148.9888,59694.0
2019-06-26 11:30:00,150.31,150.34,150.08,150.09,45257.0,148.9789,149.0086,148.7509,148.7608,45257.0
2019-06-26 11:40:00,150.09,150.26,150.05,150.1,44118.0,148.7608,148.9293,148.7212,148.7708,44118.0
2019-06-26 11:50:00,150.12,150.25,150.0,150.24,41940.0,148.7906,148.9194,148.6716,148.9095,41940.0
2019-06-26 12:00:00,150.24,150.36,150.09,150.12,46908.0,148.9095,149.0285,148.7608,148.7906,46908.0
2019-06-26 12:10:00,150.12,150.2,150.0,150.01,47674.0,148.7906,148.8699,148.6716,148.6816,47674.0
2019-06-26 12:20:00,150.02,150.23,149.98,150.17,68857.0,148.6915,148.8996,148.6518,148.8401,68857.0
2019-06-26 12:30:00,150.18,150.23,150.08,150.22,45461.0,148.85,148.8996,148.7509,148.8897,45461.0
2019-06-26 12:40:00,150.23,150.33,150.19,150.24,43352.0,148.8996,148.9987,148.86,148.9095,43352.0
2019-06-26 12:50:00,150.27,150.4,150.13,150.4,42542.0,148.9392,149.0681,148.8005,149.0681,42542.0
2019-06-26 13:00:00,150.39,150.42,150.26,150.28,35730.0,149.0582,149.0879,148.9293,148.9492,35730.0
2019-06-26 13:10:00,150.27,150.39,150.25,150.35,34392.0,148.9392,149.0582,148.9194,149.0185,34392.0
2019-06-26 13:20:00,150.34,150.38,150.04,150.06,52407.0,149.0086,149.0483,148.7113,148.7311,52407.0
2019-06-26 13:30:00,150.05,150.08,149.95,149.96,74867.0,148.7212,148.7509,148.6221,148.632,74867.0
2019-06-26 13:40:00,149.96,149.96,149.79,149.89,80413.0,148.632,148.632,148.4635,148.5626,80413.0
2019-06-26 13:50:00,149.92,149.97,149.78,149.86,51220.0,148.5923,148.6419,148.4536,148.5329,51220.0
2019-06-26 14:00:00,149.84,149.93,149.74,149.91,86130.0,148.5131,148.6023,148.4139,148.5824,86130.0
2019-06-26 14:10:00,149.91,150.07,149.86,149.9,77078.0,148.5824,148.741,148.5329,148.5725,77078.0
2019-06-26 14:20:00,149.91,150.01,149.72,149.83,54841.0,148.5824,148.6816,148.3941,148.5031,54841.0
2019-06-26 14:30:00,149.84,149.84,149.55,149.6,77619.0,148.5131,148.5131,148.2256,148.2752,77619.0
2019-06-26 14:40:00,149.63,149.66,149.28,149.32,84566.0,148.3049,148.3346,147.958,147.9977,84566.0
2019-06-26 14:50:00,149.3,149.66,149.28,149.58,69343.0,147.9778,148.3346,147.958,148.2554,69343.0
2019-06-26 15:00:00,149.61,149.77,149.52,149.59,74791.0,148.2851,148.4437,148.1959,148.2653,74791.0
2019-06-26 15:10:00,149.56,149.6,149.44,149.48,56552.0,148.2355,148.2752,148.1166,148.1562,56552.0
2019-06-26 15:20:00,149.48,149.48,149.21,149.23,73164.0,148.1562,148.1562,147.8886,147.9085,73164.0
2019-06-26 15:30:00,149.22,149.27,149.12,149.25,103149.0,147.8985,147.9481,147.7994,147.9283,103149.0
2019-06-26 15:40:00,149.25,149.34,149.08,149.11,114876.0,147.9283,148.0175,147.7598,147.7895,114876.0
2019-06-26 15:50:00,149.1,149.18,148.92,149.04,477808.0,147.7796,147.8589,147.6012,147.7201,477808.0
2019-06-27 09:30:00,149.89,150.16,148.61,148.82,357404.0,148.5626,148.8302,147.2939,147.5021,357404.0
2019-06-27 09:40:00,148.79,149.8,148.77,149.13,110253.0,147.4724,148.4734,147.4525,147.8093,110253.0
2019-06-27 09:50:00,149.17,149.71,148.92,149.43,134790.0,147.849,148.3842,147.6012,148.1067,134790.0
2019-06-27 10:00:00,149.5,149.74,149.31,149.54,112427.0,148.1761,148.4139,147.9877,148.2157,112427.0
2019-06-27 10:10:00,149.54,149.65,149.32,149.62,142448.0,148.2157,148.3247,147.9977,148.295,142448.0
2019-06-27 10:20:00,149.62,149.64,149.34,149.5,76986.0,148.295,148.3148,148.0175,148.1761,76986.0
2019-06-27 10:30:00,149.53,149.9,149.51,149.83,94564.0,148.2058,148.5725,148.186,148.5031,94564.0
2019-06-27 10:40:00,149.81,149.81,149.34,149.54,100647.0,148.4833,148.4833,148.0175,148.2157,100647.0
2019-06-27 10:50:00,149.52,149.53,149.09,149.16,66488.0,148.1959,148.2058,147.7697,147.8391,66488.0
2019-06-27 11:00:00,149.17,149.36,149.07,149.31,99648.0,147.849,148.0373,147.7499,147.9877,99648.0
2019-06-27 11:10:00,149.31,149.54,149.06,149.2,104840.0,147.9877,148.2157,147.74,147.8787,104840.0
2019-06-27 11:20:00,149.19,149.27,148.84,148.97,79221.0,147.8688,147.9481,147.5219,147.6508,79221.0
2019-06-27 11:30:00,148.98,149.19,148.91,149.06,52094.0,147.6607,147.8688,147.5913,147.74,52094.0
2019-06-27 11:40:00,149.06,149.23,148.98,149.12,70285.0,147.74,147.9085,147.6607,147.7994,70285.0
2019-06-27 11:50:00,149.11,149.37,149.02,149.37,236902.0,147.7895,148.0472,147.7003,148.0472,236902.0
2019-06-27 12:00:00,149.32,149.35,149.21,149.28,134455.0,147.9977,148.0274,147.8886,147.958,134455.0
2019-06-27 12:10:00,149.28,149.43,149.17,149.21,60829.0,147.958,148.1067,147.849,147.8886,60829.0
2019-06-27 12:20:00,149.21,149.27,149.11,149.14,56708.0,147.8886,147.9481,147.7895,147.8193,56708.0
2019-06-27 12:30:00,149.16,149.35,149.16,149.17,169481.0,147.8391,148.0274,147.8391,147.849,169481.0
2019-06-27 12:40:00,149.19,149.24,149.08,149.16,49083.0,147.8688,147.9184,147.7598,147.8391,49083.0
2019-06-27 12:50:00,149.15,149.2,148.96,148.98,64557.0,147.8292,147.8787,147.6408,147.6607,64557.0
2019-06-27 13:00:00,149.01,149.07,148.92,148.95,55393.0,147.6904,147.7499,147.6012,147.6309,55393.0
2019-06-27 13:10:00,148.95,148.98,148.66,148.67,97777.0,147.6309,147.6607,147.3435,147.3534,97777.0
2019-06-27 13:20:00,148.67,148.75,148.52,148.6,132948.0,147.3534,147.4327,147.2047,147.284,132948.0
2019-06-27 13:30:00,148.6,148.75,148.47,148.63,102000.0,147.284,147.4327,147.1552,147.3138,102000.0
2019-06-27 13:40:00,148.65,149.07,148.64,149.03,118674.0,147.3336,147.7499,147.3237,147.7102,118674.0
2019-06-27 13:50:00,149.01,149.14,148.98,149.1,182827.0,147.6904,147.8193,147.6607,147.7796,182827.0
2019-06-27 14:00:00,149.1,149.46,149.07,149.41,89851.0,147.7796,148.1364,147.7499,148.0869,89851.0
2019-06-27 14:10:00,149.42,149.46,149.25,149.34,98404.0,148.0968,148.1364,147.9283,148.0175,98404.0
2019-06-27 14:20:00,149.37,149.54,149.35,149.44,72262.0,148.0472,148.2157,148.0274,148.1166,72262.0
2019-06-27 14:30:00,149.46,149.71,149.44,149.64,100180.0,148.1364,148.3842,148.1166,148.3148,100180.0
2019-06-27 14:40:00,149.63,149.63,149.44,149.54,71323.0,148.3049,148.3049,148.1166,148.2157,71323.0
2019-06-27 14:50:00,149.55,149.96,149.53,149.9,121253.0,148.2256,148.632,148.2058,148.5725,121253.0
2019-06-27 15:00:00,149.9,150.28,149.89,150.27,116300.0,148.5725,148.9492,148.5626,148.9392,116300.0
2019-06-27 15:10:00,150.28,150.53,150.05,150.08,209728.0,148.9492,149.1969,148.7212,148.7509,209728.0
2019-06-27 15:20:00,150.06,150.49,150.06,150.41,170478.0,148.7311,149.1573,148.7311,149.078,170478.0
2019-06-27 15:30:00,150.42,150.43,150.0,150.09,216409.0,149.0879,149.0978,148.6716,148.7608,216409.0
2019-06-27 15:40:00,150.1,150.48,150.05,150.47,198041.0,148.7708,149.1474,148.7212,149.1375,198041.0
2019-06-27 15:50:00,150.45,150.76,150.25,150.67,477405.0,149.1177,149.4249,148.9194,149.3357,477405.0
2019-06-28 09:30:00,150.42,151.27,149.72,149.96,269280.0,149.0879,149.9304,148.3941,148.632,269280.0
2019-06-28 09:40:00,149.84,150.2,149.73,150.01,122832.0,148.5131,148.8699,148.404,148.6816,122832.0
2019-06-28 09:50:00,149.97,150.3,149.79,150.09,82340.0,148.6419,148.969,148.4635,148.7608,82340.0
2019-06-28 10:00:00,150.04,150.14,149.6,150.09,145288.0,148.7113,148.8104,148.2752,148.7608,145288.0
2019-06-28 10:10:00,150.08,150.42,150.03,150.12,96304.0,148.7509,149.0879,148.7014,148.7906,96304.0
2019-06-28 10:20:00,150.15,150.43,150.06,150.26,95053.0,148.8203,149.0978,148.7311,148.9293,95053.0
2019-06-28 10:30:00,150.29,150.36,149.95,150.04,85282.0,148.9591,149.0285,148.6221,148.7113,85282.0
2019-06-28 10:40:00,150.04,150.42,149.97,150.11,76201.0,148.7113,149.0879,148.6419,148.7807,76201.0
2019-06-28 10:50:00,150.12,150.26,149.96,150.2,55770.0,148.7906,148.9293,148.632,148.8699,55770.0
2019-06-28 11:00:00,150.2,150.35,150.06,150.23,43866.0,148.8699,149.0185,148.7311,148.8996,43866.0
2019-06-28 11:10:00,150.23,150.47,150.18,150.38,72868.0,148.8996,149.1375,148.85,149.0483,72868.0
2019-06-28 11:20:00,150.39,150.6,150.31,150.46,69253.0,149.0582,149.2663,148.9789,149.1276,69253.0
2019-06-28 11:30:00,150.45,150.57,150.4,150.46,71443.0,149.1177,149.2366,149.0681,149.1276,71443.0
2019-06-28 11:40:00,150.48,150.57,150.45,150.45,55201.0,149.1474,149.2366,149.1177,149.1177,55201.0
2019-06-28 11:50:00,150.48,150.59,150.4,150.5,58586.0,149.1474,149.2564,149.0681,149.1672,58586.0
2019-06-28 12:00:00,150.5,150.84,150.49,150.81,57734.0,149.1672,149.5042,149.1573,149.4745,57734.0
2019-06-28 12:10:00,150.78,150.89,150.62,150.66,70546.0,149.4447,149.5538,149.2861,149.3258,70546.0
2019-06-28 12:20:00,150.64,150.77,150.52,150.59,86473.0,149.306,149.4348,149.187,149.2564,86473.0
2019-06-28 12:30:00,150.6,150.61,150.41,150.5,63627.0,149.2663,149.2762,149.078,149.1672,63627.0
2019-06-28 12:40:00,150.5,150.65,150.47,150.57,38392.0,149.1672,149.3159,149.1375,149.2366,38392.0
2019-06-28 12:50:00,150.56,150.58,150.44,150.51,30980.0,149.2267,149.2465,149.1077,149.1771,30980.0
2019-06-28 13:00:00,150.52,150.66,150.48,150.56,112999.0,149.187,149.3258,149.1474,149.2267,112999.0
2019-06-28 13:10:00,150.55,150.72,150.55,150.62,109544.0,149.2168,149.3853,149.2168,149.2861,109544.0
2019-06-28 13:20:00,150.62,150.62,150.41,150.48,48951.0,149.2861,149.2861,149.078,149.1474,48951.0
2019-06-28 13:30:00,150.51,150.56,150.34,150.44,76649.0,149.1771,149.2267,149.0086,149.1077,76649.0
2019-06-28 13:40:00,150.42,150.49,150.28,150.46,63286.0,149.0879,149.1573,148.9492,149.1276,63286.0
2019-06-28 13:50:00,150.46,150.49,150.19,150.25,85923.0,149.1276,149.1573,148.86,148.9194,85923.0
2019-06-28 14:00:00,150.24,150.41,150.21,150.35,69523.0,148.9095,149.078,148.8798,149.0185,69523.0
2019-06-28 14:10:00,150.36,150.52,150.31,150.51,83025.0,149.0285,149.187,148.9789,149.1771,83025.0
2019-06-28 14:20:00,150.51,150.56,150.42,150.49,68700.0,149.1771,149.2267,149.0879,149.1573,68700.0
2019-06-28 14:30:00,150.49,150.61,150.47,150.54,63028.0,149.1573,149.2762,149.1375,149.2069,63028.0
2019-06-28 14:40:00,150.55,150.58,150.41,150.49,93125.0,149.2168,149.2465,149.078,149.1573,93125.0
2019-06-28 14:50:00,150.49,150.55,150.34,150.47,95358.0,149.1573,149.2168,149.0086,149.1375,95358.0
2019-06-28 15:00:00,150.46,150.5,150.32,150.46,65628.0,149.1276,149.1672,148.9888,149.1276,65628.0
2019-06-28 15:10:00,150.47,150.49,150.35,150.49,68133.0,149.1375,149.1573,149.0185,149.1573,68133.0
2019-06-28 15:20:00,150.48,150.53,150.37,150.38,96413.0,149.1474,149.1969,149.0384,149.0483,96413.0
2019-06-28 15:30:00,150.38,150.55,150.3,150.55,125150.0,149.0483,149.2168,148.969,149.2168,125150.0
2019-06-28 15:40:00,150.56,150.85,150.56,150.76,173310.0,149.2267,149.5141,149.2267,149.4249,173310.0
2019-06-28 15:50:00,150.76,151.77,150.73,151.53,710287.0,149.4249,150.426,149.3952,150.1881,710287.0
2019-07-01 09:30:00,154.57,154.74,152.82,153.03,337229.0,153.2012,153.3697,151.4667,151.6748,337229.0
2019-07-01 09:40:00,153.09,153.19,152.0,152.21,166244.0,151.7343,151.8334,150.6539,150.8621,166244.0
2019-07-01 09:50:00,152.13,152.76,152.03,152.5,110006.0,150.7828,151.4072,150.6837,151.1495,110006.0
2019-07-01 10:00:00,152.5,153.36,152.5,153.25,113918.0,151.1495,152.0019,151.1495,151.8929,113918.0
2019-07-01 10:10:00,153.25,153.46,152.8,152.96,154537.0,151.8929,152.101,151.4468,151.6054,154537.0
2019-07-01 10:20:00,152.97,153.04,151.99,152.02,258834.0,151.6153,151.6847,150.644,150.6738,258834.0
2019-07-01 10:30:00,152.03,152.21,151.85,152.05,135538.0,150.6837,150.8621,150.5053,150.7035,135538.0
2019-07-01 10:40:00,152.04,152.32,152.0,152.08,170116.0,150.6936,150.9711,150.6539,150.7332,170116.0
2019-07-01 10:50:00,152.08,152.33,152.06,152.25,82975.0,150.7332,150.981,150.7134,150.9017,82975.0
2019-07-01 11:00:00,152.26,152.64,152.23,152.45,102642.0,150.9116,151.2883,150.8819,151.0999,102642.0
2019-07-01 11:10:00,152.46,152.85,152.44,152.79,78599.0,151.1099,151.4964,151.09,151.4369,78599.0
2019-07-01 11:20:00,152.78,153.18,152.76,153.03,104732.0,151.427,151.8235,151.4072,151.6748,104732.0
2019-07-01 11:30:00,153.05,153.48,153.05,153.46,94655.0,151.6946,152.1208,151.6946,152.101,94655.0
2019-07-01 11:40:00,153.47,153.51,153.25,153.42,111320.0,152.1109,152.1506,151.8929,152.0614,111320.0
2019-07-01 11:50:00,153.43,153.59,153.3,153.33,95384.0,152.0713,152.2298,151.9424,151.9721,95384.0
2019-07-01 12:00:00,153.35,153.48,153.15,153.28,76197.0,151.992,152.1208,151.7937,151.9226,76197.0
2019-07-01 12:10:00,153.31,153.44,153.25,153.32,64882.0,151.9523,152.0812,151.8929,151.9622,64882.0
2019-07-01 12:20:00,153.31,153.32,153.04,153.23,43415.0,151.9523,151.9622,151.6847,151.873,43415.0
2019-07-01 12:30:00,153.25,153.35,153.16,153.32,64117.0,151.8929,151.992,151.8037,151.9622,64117.0
2019-07-01 12:40:00,153.33,153.34,153.12,153.17,72016.0,151.9721,151.9821,151.764,151.8136,72016.0
2019-07-01 12:50:00,153.17,153.24,152.83,152.89,62435.0,151.8136,151.8829,151.4766,151.536,62435.0
2019-07-01 13:00:00,152.91,153.1,152.67,153.05,83019.0,151.5559,151.7442,151.318,151.6946,83019.0
2019-07-01 13:10:00,153.06,153.08,152.73,153.04,52121.0,151.7045,151.7244,151.3775,151.6847,52121.0
2019-07-01 13:20:00,153.05,153.05,152.92,153.01,76976.0,151.6946,151.6946,151.5658,151.655,76976.0
2019-07-01 13:30:00,152.99,153.04,152.81,153.01,48661.0,151.6352,151.6847,151.4568,151.655,48661.0
2019-07-01 13:40:00,153.01,153.33,153.0,153.3,55727.0,151.655,151.9721,151.6451,151.9424,55727.0
2019-07-01 13:50:00,153.28,153.42,153.22,153.4,47809.0,151.9226,152.0614,151.8631,152.0415,47809.0
2019-07-01 14:00:00,153.43,153.45,153.22,153.34,86245.0,152.0713,152.0911,151.8631,151.9821,86245.0
2019-07-01 14:10:00,153.34,153.42,153.23,153.26,60315.0,151.9821,152.0614,151.873,151.9028,60315.0
2019-07-01 14:20:00,153.27,153.38,153.22,153.24,41578.0,151.9127,152.0217,151.8631,151.8829,41578.0
2019-07-01 14:30:00,153.25,153.42,153.14,153.37,53974.0,151.8929,152.0614,151.7838,152.0118,53974.0
2019-07-01 14:40:00,153.37,153.49,153.35,153.4,69870.0,152.0118,152.1307,151.992,152.0415,69870.0
2019-07-01 14:50:00,153.43,153.61,153.36,153.43,78464.0,152.0713,152.2497,152.0019,152.0713,78464.0
2019-07-01 15:00:00,153.43,153.79,153.43,153.72,85356.0,152.0713,152.4281,152.0713,152.3587,85356.0
2019-07-01 15:10:00,153.71,153.88,153.62,153.84,90403.0,152.3488,152.5173,152.2596,152.4776,90403.0
2019-07-01 15:20:00,153.84,153.88,153.78,153.84,89961.0,152.4776,152.5173,152.4182,152.4776,89961.0
2019-07-01 15:30:00,153.85,153.91,153.76,153.9,76153.0,152.4875,152.547,152.3983,152.5371,76153.0
2019-07-01 15:40:00,153.92,153.99,153.72,153.97,229011.0,152.5569,152.6263,152.3587,152.6065,229011.0
2019-07-01 15:50:00,153.97,154.2,153.83,154.01,577180.0,152.6065,152.8344,152.4677,152.6461,577180.0
2019-07-02 09:30:00,154.29,154.36,153.61,154.15,143315.0,152.9236,152.993,152.2497,152.7849,143315.0
2019-07-02 09:40:00,154.2,154.24,153.1,153.1,143146.0,152.8344,152.8741,151.7442,151.7442,143146.0
2019-07-02 09:50:00,153.11,153.14,152.58,152.65,151511.0,151.7541,151.7838,151.2288,151.2982,151511.0
2019-07-02 10:00:00,152.65,153.15,152.65,152.99,107156.0,151.2982,151.7937,151.2982,151.6352,107156.0
2019-07-02 10:10:00,153.0,153.11,152.68,152.72,98518.0,151.6451,151.7541,151.3279,151.3676,98518.0
2019-07-02 10:20:00,152.72,152.95,152.6,152.86,98684.0,151.3676,151.5955,151.2486,151.5063,98684.0
2019-07-02 10:30:00,152.88,153.26,152.83,152.96,115082.0,151.5261,151.9028,151.4766,151.6054,115082.0
2019-07-02 10:40:00,152.96,153.28,152.89,153.24,82038.0,151.6054,151.9226,151.536,151.8829,82038.0
2019-07-02 10:50:00,153.27,153.7,153.25,153.5,88030.0,151.9127,152.3389,151.8929,152.1406,88030.0
2019-07-02 11:00:00,153.47,153.57,153.34,153.48,43292.0,152.1109,152.21,151.9821,152.1208,43292.0
2019-07-02 11:10:00,153.49,153.59,153.43,153.54,56188.0,152.1307,152.2298,152.0713,152.1803,56188.0
2019-07-02 11:20:00,153.55,153.79,153.49,153.77,69219.0,152.1902,152.4281,152.1307,152.4083,69219.0
2019-07-02 11:30:00,153.77,153.83,153.5,153.54,78347.0,152.4083,152.4677,152.1406,152.1803,78347.0
2019-07-02 11:40:00,153.52,153.78,153.46,153.7,46906.0,152.1605,152.4182,152.101,152.3389,46906.0
2019-07-02 11:50:00,153.73,153.74,153.5,153.63,39645.0,152.3686,152.3785,152.1406,152.2695,39645.0
2019-07-02 12:00:00,153.62,153.71,153.5,153.67,72019.0,152.2596,152.3488,152.1406,152.3091,72019.0
2019-07-02 12:10:00,153.66,153.81,153.65,153.72,71915.0,152.2992,152.4479,152.2893,152.3587,71915.0
2019-07-02 12:20:00,153.73,153.86,153.55,153.64,78272.0,152.3686,152.4975,152.1902,152.2794,78272.0
2019-07-02 12:30:00,153.62,153.81,153.46,153.8,93393.0,152.2596,152.4479,152.101,152.438,93393.0
2019-07-02 12:40:00,153.79,153.79,153.64,153.72,44642.0,152.4281,152.4281,152.2794,152.3587,44642.0
2019-07-02 12:50:00,153.72,153.75,153.63,153.69,40515.0,152.3587,152.3884,152.2695,152.329,40515.0
2019-07-02 13:00:00,153.67,153.94,153.59,153.93,57060.0,152.3091,152.5767,152.2298,152.5668,57060.0
2019-07-02 13:10:00,153.94,153.96,153.87,153.95,42379.0,152.5767,152.5966,152.5074,152.5867,42379.0
2019-07-02 13:20:00,153.96,153.99,153.85,153.88,126526.0,152.5966,152.6263,152.4875,152.5173,126526.0
2019-07-02 13:30:00,153.89,153.96,153.79,153.92,65215.0,152.5272,152.5966,152.4281,152.5569,65215.0
2019-07-02 13:40:00,153.92,154.02,153.79,154.02,40378.0,152.5569,152.656,152.4281,152.656,40378.0
2019-07-02 13:50:00,154.02,154.07,153.81,153.94,73474.0,152.656,152.7056,152.4479,152.5767,73474.0
2019-07-02 14:00:00,153.95,153.97,153.83,153.95,53070.0,152.5867,152.6065,152.4677,152.5867,53070.0
2019-07-02 14:10:00,153.93,154.09,153.9,153.95,62841.0,152.5668,152.7254,152.5371,152.5867,62841.0
2019-07-02 14:20:00,153.97,154.04,153.91,153.91,32549.0,152.6065,152.6759,152.547,152.547,32549.0
2019-07-02 14:30:00,153.92,154.06,153.84,153.84,46984.0,152.5569,152.6957,152.4776,152.4776,46984.0
2019-07-02 14:40:00,153.85,153.99,153.72,153.73,52086.0,152.4875,152.6263,152.3587,152.3686,52086.0
2019-07-02 14:50:00,153.73,153.77,153.49,153.58,81865.0,152.3686,152.4083,152.1307,152.2199,81865.0
2019-07-02 15:00:00,153.57,153.92,153.55,153.91,50008.0,152.21,152.5569,152.1902,152.547,50008.0
2019-07-02 15:10:00,153.92,154.0,153.73,153.85,63235.0,152.5569,152.6362,152.3686,152.4875,63235.0
2019-07-02 15:20:00,153.85,153.96,153.78,153.84,80322.0,152.4875,152.5966,152.4182,152.4776,80322.0
2019-07-02 15:30:00,153.84,153.94,153.77,153.8,84578.0,152.4776,152.5767,152.4083,152.438,84578.0
2019-07-02 15:40:00,153.81,153.87,153.7,153.75,174898.0,152.4479,152.5074,152.3389,152.3884,174898.0
2019-07-02 15:50:00,153.76,154.12,153.76,154.12,294317.0,152.3983,152.7552,152.3983,152.7552,294317.0
2019-07-03 09:30:00,154.54,154.98,154.23,154.33,229533.0,153.1714,153.6075,152.8642,152.9633,229533.0
2019-07-03 09:40:00,154.34,154.91,154.3,154.66,131861.0,152.9732,153.5382,152.9336,153.2904,131861.0
2019-07-03 09:50:00,154.66,154.83,154.35,154.7,98282.0,153.2904,153.4589,152.9831,153.33,98282.0
2019-07-03 10:00:00,154.69,154.87,154.51,154.77,74487.0,153.3201,153.4985,153.1417,153.3994,74487.0
2019-07-03 10:10:00,154.77,154.81,154.62,154.79,151856.0,153.3994,153.439,153.2507,153.4192,151856.0
2019-07-03 10:20:00,154.76,154.78,154.18,154.18,114445.0,153.3895,153.4093,152.8146,152.8146,114445.0
2019-07-03 10:30:00,154.16,154.73,154.16,154.7,116314.0,152.7948,153.3598,152.7948,153.33,116314.0
2019-07-03 10:40:00,154.7,154.85,154.6,154.76,88442.0,153.33,153.4787,153.2309,153.3895,88442.0
2019-07-03 10:50:00,154.74,155.01,154.73,154.96,138927.0,153.3697,153.6373,153.3598,153.5877,138927.0
2019-07-03 11:00:00,154.93,155.03,154.81,154.96,103674.0,153.558,153.6571,153.439,153.5877,103674.0
2019-07-03 11:10:00,154.96,154.97,154.72,154.79,85221.0,153.5877,153.5976,153.3498,153.4192,85221.0
2019-07-03 11:20:00,154.78,154.95,154.76,154.94,53852.0,153.4093,153.5778,153.3895,153.5679,53852.0
2019-07-03 11:30:00,154.95,155.07,154.81,154.97,143869.0,153.5778,153.6967,153.439,153.5976,143869.0
2019-07-03 11:40:00,154.96,155.05,154.87,155.0,87828.0,153.5877,153.6769,153.4985,153.6274,87828.0
2019-07-03 11:50:00,154.99,155.33,154.89,155.28,77972.0,153.6174,153.9544,153.5183,153.9049,77972.0
2019-07-03 12:00:00,155.28,155.37,154.96,154.97,68522.0,153.9049,153.9941,153.5877,153.5976,68522.0
2019-07-03 12:10:00,154.96,155.28,154.96,155.19,66158.0,153.5877,153.9049,153.5877,153.8157,66158.0
2019-07-03 12:20:00,155.2,155.27,155.1,155.18,62949.0,153.8256,153.895,153.7265,153.8058,62949.0
2019-07-03 12:30:00,155.17,155.21,154.96,155.18,66521.0,153.7959,153.8355,153.5877,153.8058,66521.0
2019-07-03 12:40:00,155.18,155.41,155.14,155.35,99096.0,153.8058,154.0337,153.7661,153.9743,99096.0
2019-07-03 12:50:00,155.34,155.75,155.31,155.73,274657.0,153.9643,154.3707,153.9346,154.3509,274657.0
2019-07-05 09:30:00,153.95,154.48,153.61,153.98,196911.0,152.5867,153.112,152.2497,152.6164,196911.0
2019-07-05 09:40:00,154.02,154.18,153.49,153.56,250418.0,152.656,152.8146,152.1307,152.2001,250418.0
2019-07-05 09:50:00,153.59,153.68,152.57,152.58,109347.0,152.2298,152.319,151.2189,151.2288,109347.0
2019-07-05 10:00:00,152.62,153.46,152.62,153.41,94207.0,151.2684,152.101,151.2684,152.0514,94207.0
2019-07-05 10:10:00,153.39,153.39,152.94,153.33,74022.0,152.0316,152.0316,151.5856,151.9721,74022.0
2019-07-05 10:20:00,153.34,153.42,153.11,153.11,57851.0,151.9821,152.0614,151.7541,151.7541,57851.0
2019-07-05 10:30:00,153.12,153.34,153.1,153.22,54634.0,151.764,151.9821,151.7442,151.8631,54634.0
2019-07-05 10:40:00,153.18,153.24,152.96,153.07,51591.0,151.8235,151.8829,151.6054,151.7145,51591.0
2019-07-05 10:50:00,153.08,153.28,152.73,152.86,68908.0,151.7244,151.9226,151.3775,151.5063,68908.0
2019-07-05 11:00:00,152.85,153.05,152.66,153.02,82593.0,151.4964,151.6946,151.3081,151.6649,82593.0
2019-07-05 11:10:00,153.05,153.15,152.81,153.15,56780.0,151.6946,151.7937,151.4568,151.7937,56780.0
2019-07-05 11:20:00,153.17,153.31,153.01,153.24,31800.0,151.8136,151.9523,151.655,151.8829,31800.0
2019-07-05 11:30:00,153.22,153.49,153.2,153.46,56495.0,151.8631,152.1307,151.8433,152.101,56495.0
2019-07-05 11:40:00,153.46,153.46,153.26,153.33,31602.0,152.101,152.101,151.9028,151.9721,31602.0
2019-07-05 11:50:00,153.3,153.59,153.28,153.5,47738.0,151.9424,152.2298,151.9226,152.1406,47738.0
2019-07-05 12:00:00,153.53,153.6,153.36,153.53,39951.0,152.1704,152.2398,152.0019,152.1704,39951.0
2019-07-05 12:10:00,153.54,153.62,153.44,153.51,36492.0,152.1803,152.2596,152.0812,152.1506,36492.0
2019-07-05 12:20:00,153.53,153.61,153.43,153.58,68846.0,152.1704,152.2497,152.0713,152.2199,68846.0
2019-07-05 12:30:00,153.6,153.83,153.57,153.83,72317.0,152.2398,152.4677,152.21,152.4677,72317.0
2019-07-05 12:40:00,153.81,153.89,153.67,153.73,65183.0,152.4479,152.5272,152.3091,152.3686,65183.0
2019-07-05 12:50:00,153.71,153.83,153.6,153.62,57668.0,152.3488,152.4677,152.2398,152.2596,57668.0
2019-07-05 13:00:00,153.62,153.8,153.59,153.77,47179.0,152.2596,152.438,152.2298,152.4083,47179.0
2019-07-05 13:10:00,153.76,154.23,153.76,154.18,53616.0,152.3983,152.8642,152.3983,152.8146,53616.0
2019-07-05 13:20:00,154.16,154.56,154.11,154.56,50183.0,152.7948,153.1913,152.7452,153.1913,50183.0
2019-07-05 13:30:00,154.55,154.72,154.51,154.61,49646.0,153.1813,153.3498,153.1417,153.2408,49646.0
2019-07-05 13:40:00,154.6,154.74,154.54,154.58,33069.0,153.2309,153.3697,153.1714,153.2111,33069.0
2019-07-05 13:50:00,154.56,154.58,154.34,154.38,39822.0,153.1913,153.2111,152.9732,153.0129,39822.0
2019-07-05 14:00:00,154.38,154.49,154.16,154.21,33055.0,153.0129,153.1219,152.7948,152.8444,33055.0
2019-07-05 14:10:00,154.22,154.48,154.22,154.45,28155.0,152.8543,153.112,152.8543,153.0822,28155.0
2019-07-05 14:20:00,154.46,154.51,154.41,154.45,27598.0,153.0921,153.1417,153.0426,153.0822,27598.0
2019-07-05 14:30:00,154.46,154.63,154.41,154.55,46269.0,153.0921,153.2606,153.0426,153.1813,46269.0
2019-07-05 14:40:00,154.56,154.7,154.53,154.66,49767.0,153.1913,153.33,153.1615,153.2904,49767.0
2019-07-05 14:50:00,154.66,154.81,154.63,154.77,42450.0,153.2904,153.439,153.2606,153.3994,42450.0
2019-07-05 15:00:00,154.78,154.79,154.4,154.46,37687.0,153.4093,153.4192,153.0327,153.0921,37687.0
2019-07-05 15:10:00,154.49,154.49,154.26,154.33,29996.0,153.1219,153.1219,152.8939,152.9633,29996.0
2019-07-05 15:20:00,154.32,154.56,154.3,154.5,40191.0,152.9534,153.1913,152.9336,153.1318,40191.0
2019-07-05 15:30:00,154.5,154.56,154.32,154.35,50818.0,153.1318,153.1913,152.9534,152.9831,50818.0
2019-07-05 15:40:00,154.36,154.5,154.33,154.41,64239.0,152.993,153.1318,152.9633,153.0426,64239.0
2019-07-05 15:50:00,154.42,154.62,154.26,154.61,238151.0,153.0525,153.2507,152.8939,153.2408,238151.0
2019-07-08 09:30:00,153.48,153.57,152.55,153.1,174109.0,152.1208,152.21,151.1991,151.7442,174109.0
2019-07-08 09:40:00,153.1,153.26,152.94,153.1,91736.0,151.7442,151.9028,151.5856,151.7442,91736.0
2019-07-08 09:50:00,153.09,153.16,152.74,152.95,105784.0,151.7343,151.8037,151.3874,151.5955,105784.0
2019-07-08 10:00:00,152.94,153.07,152.68,153.02,101359.0,151.5856,151.7145,151.3279,151.6649,101359.0
2019-07-08 10:10:00,153.02,153.69,152.91,153.66,93132.0,151.6649,152.329,151.5559,152.2992,93132.0
2019-07-08 10:20:00,153.67,153.67,152.94,152.95,120478.0,152.3091,152.3091,151.5856,151.5955,120478.0
2019-07-08 10:30:00,152.95,152.97,152.75,152.88,63769.0,151.5955,151.6153,151.3973,151.5261,63769.0
2019-07-08 10:40:00,152.94,153.08,152.75,152.75,71187.0,151.5856,151.7244,151.3973,151.3973,71187.0
2019-07-08 10:50:00,152.76,152.95,152.61,152.92,76682.0,151.4072,151.5955,151.2585,151.5658,76682.0
2019-07-08 11:00:00,152.93,153.17,152.9,153.08,67224.0,151.5757,151.8136,151.546,151.7244,67224.0
2019-07-08 11:10:00,153.09,153.28,153.02,153.12,53747.0,151.7343,151.9226,151.6649,151.764,53747.0
2019-07-08 11:20:00,153.14,153.19,152.76,152.8,57569.0,151.7838,151.8334,151.4072,151.4468,57569.0
2019-07-08 11:30:00,152.82,152.86,152.62,152.84,120705.0,151.4667,151.5063,151.2684,151.4865,120705.0
2019-07-08 11:40:00,152.81,152.9,152.63,152.7,114397.0,151.4568,151.546,151.2783,151.3477,114397.0
2019-07-08 11:50:00,152.74,152.82,152.52,152.55,51783.0,151.3874,151.4667,151.1693,151.1991,51783.0
2019-07-08 12:00:00,152.54,152.62,152.38,152.58,71467.0,151.1891,151.2684,151.0306,151.2288,71467.0
2019-07-08 12:10:00,152.6,152.62,152.49,152.57,39459.0,151.2486,151.2684,151.1396,151.2189,39459.0
2019-07-08 12:20:00,152.61,152.61,152.08,152.09,112253.0,151.2585,151.2585,150.7332,150.7431,112253.0
2019-07-08 12:30:00,152.1,152.31,152.1,152.13,57888.0,150.753,150.9612,150.753,150.7828,57888.0
2019-07-08 12:40:00,152.13,152.21,152.08,152.15,91459.0,150.7828,150.8621,150.7332,150.8026,91459.0
2019-07-08 12:50:00,152.15,152.27,152.11,152.23,66577.0,150.8026,150.9215,150.763,150.8819,66577.0
2019-07-08 13:00:00,152.24,152.3,152.04,152.13,70606.0,150.8918,150.9513,150.6936,150.7828,70606.0
2019-07-08 13:10:00,152.11,152.32,152.1,152.3,48147.0,150.763,150.9711,150.753,150.9513,48147.0
2019-07-08 13:20:00,152.3,152.3,152.14,152.27,35735.0,150.9513,150.9513,150.7927,150.9215,35735.0
2019-07-08 13:30:00,152.31,152.41,152.24,152.33,62081.0,150.9612,151.0603,150.8918,150.981,62081.0
2019-07-08 13:40:00,152.32,152.42,152.21,152.32,49203.0,150.9711,151.0702,150.8621,150.9711,49203.0
2019-07-08 13:50:00,152.32,152.33,152.17,152.26,52535.0,150.9711,150.981,150.8224,150.9116,52535.0
2019-07-08 14:00:00,152.28,152.37,152.15,152.31,36820.0,150.9314,151.0207,150.8026,150.9612,36820.0
2019-07-08 14:10:00,152.34,152.47,152.24,152.47,30658.0,150.9909,151.1198,150.8918,151.1198,30658.0
2019-07-08 14:20:00,152.48,152.5,152.25,152.42,44534.0,151.1297,151.1495,150.9017,151.0702,44534.0
2019-07-08 14:30:00,152.42,152.52,152.32,152.52,88003.0,151.0702,151.1693,150.9711,151.1693,88003.0
2019-07-08 14:40:00,152.53,152.74,152.48,152.7,58420.0,151.1792,151.3874,151.1297,151.3477,58420.0
2019-07-08 14:50:00,152.71,152.72,152.55,152.65,37165.0,151.3576,151.3676,151.1991,151.2982,37165.0
2019-07-08 15:00:00,152.64,152.73,152.59,152.69,58285.0,151.2883,151.3775,151.2387,151.3378,58285.0
2019-07-08 15:10:00,152.68,152.8,152.5,152.5,61062.0,151.3279,151.4468,151.1495,151.1495,61062.0
2019-07-08 15:20:00,152.49,152.51,152.31,152.39,75993.0,151.1396,151.1594,150.9612,151.0405,75993.0
2019-07-08 15:30:00,152.38,152.72,152.37,152.7,69191.0,151.0306,151.3676,151.0207,151.3477,69191.0
2019-07-08 15:40:00,152.71,152.81,152.59,152.8,92910.0,151.3576,151.4568,151.2387,151.4468,92910.0
2019-07-08 15:50:00,152.82,152.89,152.71,152.81,198745.0,151.4667,151.536,151.3576,151.4568,198745.0
2019-07-09 09:30:00,152.08,152.58,151.68,152.38,160721.0,150.7332,151.2288,150.3368,151.0306,160721.0
2019-07-09 09:40:00,152.43,152.93,152.43,152.67,67169.0,151.0801,151.5757,151.0801,151.318,67169.0
2019-07-09 09:50:00,152.7,152.72,152.29,152.67,72033.0,151.3477,151.3676,150.9414,151.318,72033.0
2019-07-09 10:00:00,152.67,153.17,152.65,153.09,137559.0,151.318,151.8136,151.2982,151.7343,137559.0
2019-07-09 10:10:00,153.1,153.52,153.07,153.5,82316.0,151.7442,152.1605,151.7145,152.1406,82316.0
2019-07-09 10:20:00,153.55,153.55,153.11,153.38,52086.0,152.1902,152.1902,151.7541,152.0217,52086.0
2019-07-09 10:30:00,153.39,153.9,153.3,153.9,64975.0,152.0316,152.5371,151.9424,152.5371,64975.0
2019-07-09 10:40:00,153.88,154.1,153.67,154.04,87303.0,152.5173,152.7353,152.3091,152.6759,87303.0
2019-07-09 10:50:00,154.06,154.19,153.94,154.02,101167.0,152.6957,152.8245,152.5767,152.656,101167.0
2019-07-09 11:00:00,154.0,154.06,153.75,153.83,87273.0,152.6362,152.6957,152.3884,152.4677,87273.0
2019-07-09 11:10:00,153.78,153.97,153.67,153.86,76995.0,152.4182,152.6065,152.3091,152.4975,76995.0
2019-07-09 11:20:00,153.9,153.9,153.69,153.76,54025.0,152.5371,152.5371,152.329,152.3983,54025.0
2019-07-09 11:30:00,153.76,153.86,153.42,153.57,40908.0,152.3983,152.4975,152.0614,152.21,40908.0
2019-07-09 11:40:00,153.56,153.63,153.47,153.63,30228.0,152.2001,152.2695,152.1109,152.2695,30228.0
2019-07-09 11:50:00,153.62,153.63,153.45,153.52,33882.0,152.2596,152.2695,152.0911,152.1605,33882.0
2019-07-09 12:00:00,153.52,153.57,153.47,153.53,29506.0,152.1605,152.21,152.1109,152.1704,29506.0
2019-07-09 12:10:00,153.53,153.56,153.36,153.38,60526.0,152.1704,152.2001,152.0019,152.0217,60526.0
2019-07-09 12:20:00,153.37,153.46,153.09,153.09,65678.0,152.0118,152.101,151.7343,151.7343,65678.0
2019-07-09 12:30:00,153.1,153.31,152.99,153.29,57469.0,151.7442,151.9523,151.6352,151.9325,57469.0
2019-07-09 12:40:00,153.29,153.3,153.19,153.26,58549.0,151.9325,151.9424,151.8334,151.9028,58549.0
2019-07-09 12:50:00,153.27,153.27,153.03,153.06,46782.0,151.9127,151.9127,151.6748,151.7045,46782.0
2019-07-09 13:00:00,153.04,153.12,152.99,153.08,63266.0,151.6847,151.764,151.6352,151.7244,63266.0
2019-07-09 13:10:00,153.05,153.24,153.03,153.14,34631.0,151.6946,151.8829,151.6748,151.7838,34631.0
2019-07-09 13:20:00,153.14,153.29,153.08,153.23,86683.0,151.7838,151.9325,151.7244,151.873,86683.0
2019-07-09 13:30:00,153.21,153.27,153.13,153.17,78656.0,151.8532,151.9127,151.7739,151.8136,78656.0
2019-07-09 13:40:00,153.18,153.21,153.13,153.21,43987.0,151.8235,151.8532,151.7739,151.8532,43987.0
2019-07-09 13:50:00,153.19,153.26,153.12,153.14,48118.0,151.8334,151.9028,151.764,151.7838,48118.0
2019-07-09 14:00:00,153.12,153.2,153.08,153.11,39409.0,151.764,151.8433,151.7244,151.7541,39409.0
2019-07-09 14:10:00,153.12,153.31,153.1,153.18,55752.0,151.764,151.9523,151.7442,151.8235,55752.0
2019-07-09 14:20:00,153.18,153.31,153.12,153.28,53570.0,151.8235,151.9523,151.764,151.9226,53570.0
2019-07-09 14:30:00,153.29,153.33,153.22,153.27,34171.0,151.9325,151.9721,151.8631,151.9127,34171.0
2019-07-09 14:40:00,153.27,153.49,153.26,153.43,48176.0,151.9127,152.1307,151.9028,152.0713,48176.0
2019-07-09 14:50:00,153.44,153.69,153.43,153.68,49378.0,152.0812,152.329,152.0713,152.319,49378.0
2019-07-09 15:00:00,153.68,153.74,153.49,153.49,47862.0,152.319,152.3785,152.1307,152.1307,47862.0
2019-07-09 15:10:00,153.48,153.55,153.4,153.44,81848.0,152.1208,152.1902,152.0415,152.0812,81848.0
2019-07-09 15:20:00,153.43,153.43,153.23,153.42,160861.0,152.0713,152.0713,151.873,152.0614,160861.0
2019-07-09 15:30:00,153.43,153.48,153.4,153.4,62420.0,152.0713,152.1208,152.0415,152.0415,62420.0
2019-07-09 15:40:00,153.41,153.9,153.41,153.8,106538.0,152.0514,152.5371,152.0514,152.438,106538.0
2019-07-09 15:50:00,153.8,153.99,153.78,153.91,388993.0,152.438,152.6263,152.4182,152.547,388993.0
2019-07-10 09:30:00,154.93,155.55,154.57,155.43,219874.0,153.558,154.1725,153.2012,154.0536,219874.0
2019-07-10 09:40:00,155.48,155.64,154.74,155.21,203871.0,154.1031,154.2617,153.3697,153.8355,203871.0
2019-07-10 09:50:00,155.14,155.78,155.08,155.72,140173.0,153.7661,154.4005,153.7067,154.341,140173.0
2019-07-10 10:00:00,155.74,155.99,155.6,155.66,108284.0,154.3608,154.6086,154.222,154.2815,108284.0
2019-07-10 10:10:00,155.63,155.64,155.29,155.48,65132.0,154.2518,154.2617,153.9148,154.1031,65132.0
2019-07-10 10:20:00,155.51,155.53,155.25,155.38,85468.0,154.1328,154.1527,153.8751,154.004,85468.0
2019-07-10 10:30:00,155.39,156.09,155.35,156.03,191039.0,154.0139,154.7077,153.9743,154.6482,191039.0
2019-07-10 10:40:00,156.03,156.2,155.72,156.06,104749.0,154.6482,154.8167,154.341,154.678,104749.0
2019-07-10 10:50:00,156.03,156.08,155.65,155.74,120820.0,154.6482,154.6978,154.2716,154.3608,120820.0
2019-07-10 11:00:00,155.72,156.23,155.69,155.97,136983.0,154.341,154.8465,154.3112,154.5888,136983.0
2019-07-10 11:10:00,155.97,156.06,155.54,155.7,100629.0,154.5888,154.678,154.1626,154.3212,100629.0
2019-07-10 11:20:00,155.69,155.86,155.54,155.82,118960.0,154.3112,154.4797,154.1626,154.4401,118960.0
2019-07-10 11:30:00,155.8,155.84,155.62,155.67,44000.0,154.4203,154.4599,154.2419,154.2914,44000.0
2019-07-10 11:40:00,155.68,156.19,155.66,156.14,70762.0,154.3013,154.8068,154.2815,154.7573,70762.0
2019-07-10 11:50:00,156.14,156.33,156.11,156.26,58425.0,154.7573,154.9456,154.7275,154.8762,58425.0
2019-07-10 12:00:00,156.29,156.37,156.19,156.31,71043.0,154.9059,154.9852,154.8068,154.9258,71043.0
2019-07-10 12:10:00,156.31,156.4,156.2,156.36,48311.0,154.9258,155.015,154.8167,154.9753,48311.0
2019-07-10 12:20:00,156.34,156.35,155.97,156.01,44334.0,154.9555,154.9654,154.5888,154.6284,44334.0
2019-07-10 12:30:00,156.02,156.28,155.96,156.19,57593.0,154.6383,154.896,154.5789,154.8068,57593.0
2019-07-10 12:40:00,156.19,156.26,155.93,155.93,88331.0,154.8068,154.8762,154.5491,154.5491,88331.0
2019-07-10 12:50:00,155.93,155.97,155.75,155.87,32661.0,154.5491,154.5888,154.3707,154.4897,32661.0
2019-07-10 13:00:00,155.87,155.98,155.81,155.88,23465.0,154.4897,154.5987,154.4302,154.4996,23465.0
2019-07-10 13:10:00,155.9,155.9,155.66,155.68,37409.0,154.5194,154.5194,154.2815,154.3013,37409.0
2019-07-10 13:20:00,155.71,155.88,155.71,155.76,42294.0,154.3311,154.4996,154.3311,154.3806,42294.0
2019-07-10 13:30:00,155.76,155.88,155.72,155.88,60626.0,154.3806,154.4996,154.341,154.4996,60626.0
2019-07-10 13:40:00,155.89,156.39,155.87,156.19,86160.0,154.5095,155.0051,154.4897,154.8068,86160.0
2019-07-10 13:50:00,156.21,156.29,156.13,156.13,22889.0,154.8266,154.9059,154.7474,154.7474,22889.0
2019-07-10 14:00:00,156.18,156.34,156.03,156.08,44345.0,154.7969,154.9555,154.6482,154.6978,44345.0
2019-07-10 14:10:00,156.08,156.14,155.93,155.95,44830.0,154.6978,154.7573,154.5491,154.5689,44830.0
2019-07-10 14:20:00,155.94,156.05,155.81,155.81,28788.0,154.559,154.6681,154.4302,154.4302,28788.0
2019-07-10 14:30:00,155.81,156.08,155.81,156.0,47465.0,154.4302,154.6978,154.4302,154.6185,47465.0
2019-07-10 14:40:00,156.0,156.12,155.99,156.08,101356.0,154.6185,154.7374,154.6086,154.6978,101356.0
2019-07-10 14:50:00,156.08,156.2,156.04,156.13,49116.0,154.6978,154.8167,154.6582,154.7474,49116.0
2019-07-10 15:00:00,156.13,156.28,156.1,156.22,56328.0,154.7474,154.896,154.7176,154.8366,56328.0
2019-07-10 15:10:00,156.23,156.36,156.23,156.24,69901.0,154.8465,154.9753,154.8465,154.8564,69901.0
2019-07-10 15:20:00,156.27,156.32,156.17,156.21,52766.0,154.8861,154.9357,154.787,154.8266,52766.0
2019-07-10 15:30:00,156.21,156.38,156.17,156.2,101172.0,154.8266,154.9951,154.787,154.8167,101172.0
2019-07-10 15:40:00,156.2,156.25,156.06,156.11,98734.0,154.8167,154.8663,154.678,154.7275,98734.0
2019-07-10 15:50:00,156.1,156.28,156.08,156.24,246401.0,154.7176,154.896,154.6978,154.8564,246401.0
2019-07-11 09:30:00,156.82,157.36,156.62,157.25,337279.0,155.4312,155.9665,155.233,155.8574,337279.0
2019-07-11 09:40:00,157.22,157.62,157.07,157.53,149182.0,155.8277,156.2242,155.679,156.135,149182.0
2019-07-11 09:50:00,157.57,157.64,157.41,157.55,211803.0,156.1746,156.244,156.016,156.1548,211803.0
2019-07-11 10:00:00,157.57,157.71,157.03,157.59,180095.0,156.1746,156.3134,155.6394,156.1944,180095.0
2019-07-11 10:10:00,157.62,158.18,157.53,157.99,273215.0,156.2242,156.7792,156.135,156.5909,273215.0
2019-07-11 10:20:00,157.94,158.24,157.77,158.23,107140.0,156.5413,156.8387,156.3728,156.8288,107140.0
2019-07-11 10:30:00,158.21,158.67,158.12,158.55,173919.0,156.8089,157.2649,156.7197,157.1459,173919.0
2019-07-11 10:40:00,158.53,158.57,158.22,158.54,142318.0,157.1261,157.1657,156.8188,157.136,142318.0
2019-07-11 10:50:00,158.55,158.74,158.45,158.69,100738.0,157.1459,157.3342,157.0468,157.2847,100738.0
2019-07-11 11:00:00,158.7,159.3,158.61,159.08,212054.0,157.2946,157.8893,157.2054,157.6712,212054.0
2019-07-11 11:10:00,159.05,159.09,158.7,158.83,92539.0,157.6415,157.6811,157.2946,157.4234,92539.0
2019-07-11 11:20:00,158.81,159.15,158.79,159.06,124506.0,157.4036,157.7406,157.3838,157.6514,124506.0
2019-07-11 11:30:00,159.07,159.12,158.79,158.81,150409.0,157.6613,157.7109,157.3838,157.4036,150409.0
2019-07-11 11:40:00,158.8,159.0,158.73,158.88,137523.0,157.3937,157.5919,157.3243,157.473,137523.0
2019-07-11 11:50:00,158.88,158.91,158.79,158.87,99722.0,157.473,157.5027,157.3838,157.4631,99722.0
2019-07-11 12:00:00,158.87,158.92,158.69,158.71,167474.0,157.4631,157.5126,157.2847,157.3045,167474.0
2019-07-11 12:10:00,158.72,158.72,158.45,158.45,121339.0,157.3144,157.3144,157.0468,157.0468,121339.0
2019-07-11 12:20:00,158.45,158.5,158.09,158.32,99199.0,157.0468,157.0964,156.69,156.918,99199.0
2019-07-11 12:30:00,158.33,158.46,158.27,158.35,59834.0,156.9279,157.0567,156.8684,156.9477,59834.0
2019-07-11 12:40:00,158.32,158.49,158.32,158.37,77817.0,156.918,157.0865,156.918,156.9675,77817.0
2019-07-11 12:50:00,158.38,158.44,158.3,158.37,48767.0,156.9774,157.0369,156.8981,156.9675,48767.0
2019-07-11 13:00:00,158.37,158.41,158.12,158.25,72171.0,156.9675,157.0072,156.7197,156.8486,72171.0
2019-07-11 13:10:00,158.26,158.44,158.26,158.3,39286.0,156.8585,157.0369,156.8585,156.8981,39286.0
2019-07-11 13:20:00,158.29,158.29,157.97,158.03,117569.0,156.8882,156.8882,156.5711,156.6305,117569.0
2019-07-11 13:30:00,158.02,158.22,157.6,157.86,104677.0,156.6206,156.8188,156.2043,156.462,104677.0
2019-07-11 13:40:00,157.89,157.97,157.78,157.97,69579.0,156.4918,156.5711,156.3827,156.5711,69579.0
2019-07-11 13:50:00,157.93,158.16,157.87,158.14,67316.0,156.5314,156.7594,156.4719,156.7396,67316.0
2019-07-11 14:00:00,158.12,158.27,158.04,158.16,62256.0,156.7197,156.8684,156.6404,156.7594,62256.0
2019-07-11 14:10:00,158.15,158.15,157.92,158.0,63934.0,156.7495,156.7495,156.5215,156.6008,63934.0
2019-07-11 14:20:00,157.99,158.12,157.98,158.09,85948.0,156.5909,156.7197,156.581,156.69,85948.0
2019-07-11 14:30:00,158.07,158.22,158.06,158.11,93252.0,156.6702,156.8188,156.6603,156.7098,93252.0
2019-07-11 14:40:00,158.13,158.24,157.99,158.02,93246.0,156.7296,156.8387,156.5909,156.6206,93246.0
2019-07-11 14:50:00,158.02,158.1,158.0,158.06,46963.0,156.6206,156.6999,156.6008,156.6603,46963.0
2019-07-11 15:00:00,158.07,158.47,158.07,158.45,128095.0,156.6702,157.0666,156.6702,157.0468,128095.0
2019-07-11 15:10:00,158.46,158.52,158.38,158.47,110682.0,157.0567,157.1162,156.9774,157.0666,110682.0
2019-07-11 15:20:00,158.48,158.52,158.39,158.42,86046.0,157.0765,157.1162,156.9873,157.0171,86046.0
2019-07-11 15:30:00,158.4,158.51,158.14,158.21,82412.0,156.9973,157.1063,156.7396,156.8089,82412.0
2019-07-11 15:40:00,158.21,158.62,158.15,158.57,203833.0,156.8089,157.2153,156.7495,157.1657,203833.0
2019-07-11 15:50:00,158.58,159.01,158.57,158.88,482389.0,157.1757,157.6018,157.1657,157.473,482389.0
2019-07-12 09:30:00,159.4,159.62,158.82,159.31,212646.0,157.9884,158.2064,157.4135,157.8992,212646.0
2019-07-12 09:40:00,159.29,159.45,158.84,158.86,74974.0,157.8794,158.038,157.4334,157.4532,74974.0
2019-07-12 09:50:00,158.86,159.0,158.5,158.88,98082.0,157.4532,157.5919,157.0964,157.473,98082.0
2019-07-12 10:00:00,158.85,159.08,158.83,158.96,88538.0,157.4433,157.6712,157.4234,157.5523,88538.0
2019-07-12 10:10:00,158.88,159.05,158.81,159.01,65280.0,157.473,157.6415,157.4036,157.6018,65280.0
2019-07-12 10:20:00,159.02,159.08,158.07,158.1,86892.0,157.6118,157.6712,156.6702,156.6999,86892.0
2019-07-12 10:30:00,158.07,158.14,157.4,157.69,162954.0,156.6702,156.7396,156.0061,156.2935,162954.0
2019-07-12 10:40:00,157.67,158.22,157.4,158.2,66053.0,156.2737,156.8188,156.0061,156.799,66053.0
2019-07-12 10:50:00,158.18,158.38,158.02,158.36,56559.0,156.7792,156.9774,156.6206,156.9576,56559.0
2019-07-12 11:00:00,158.35,158.65,158.23,158.33,44035.0,156.9477,157.245,156.8288,156.9279,44035.0
2019-07-12 11:10:00,158.31,158.43,158.21,158.31,47413.0,156.908,157.027,156.8089,156.908,47413.0
2019-07-12 11:20:00,158.33,158.58,158.24,158.49,41993.0,156.9279,157.1757,156.8387,157.0865,41993.0
2019-07-12 11:30:00,158.48,158.61,158.41,158.6,49694.0,157.0765,157.2054,157.0072,157.1955,49694.0
2019-07-12 11:40:00,158.59,158.61,158.42,158.42,64982.0,157.1856,157.2054,157.0171,157.0171,64982.0
2019-07-12 11:50:00,158.44,158.6,158.4,158.52,42040.0,157.0369,157.1955,156.9973,157.1162,42040.0
2019-07-12 12:00:00,158.5,158.58,158.38,158.5,31606.0,157.0964,157.1757,156.9774,157.0964,31606.0
2019-07-12 12:10:00,158.53,158.56,158.41,158.43,44221.0,157.1261,157.1558,157.0072,157.027,44221.0
2019-07-12 12:20:00,158.43,158.55,158.3,158.33,46260.0,157.027,157.1459,156.8981,156.9279,46260.0
2019-07-12 12:30:00,158.33,158.37,158.07,158.3,64936.0,156.9279,156.9675,156.6702,156.8981,64936.0
2019-07-12 12:40:00,158.31,158.32,158.16,158.21,55758.0,156.908,156.918,156.7594,156.8089,55758.0
2019-07-12 12:50:00,158.24,158.26,158.04,158.07,42988.0,156.8387,156.8585,156.6404,156.6702,42988.0
2019-07-12 13:00:00,158.06,158.14,157.98,158.07,35470.0,156.6603,156.7396,156.581,156.6702,35470.0
2019-07-12 13:10:00,158.07,158.07,157.86,157.99,36702.0,156.6702,156.6702,156.462,156.5909,36702.0
2019-07-12 13:20:00,157.99,158.1,157.95,158.06,28980.0,156.5909,156.6999,156.5512,156.6603,28980.0
2019-07-12 13:30:00,158.03,158.14,158.03,158.03,34411.0,156.6305,156.7396,156.6305,156.6305,34411.0
2019-07-12 13:40:00,158.05,158.14,157.95,158.03,19681.0,156.6504,156.7396,156.5512,156.6305,19681.0
2019-07-12 13:50:00,158.01,158.11,158.0,158.09,33287.0,156.6107,156.7098,156.6008,156.69,33287.0
2019-07-12 14:00:00,158.1,158.22,158.02,158.15,47467.0,156.6999,156.8188,156.6206,156.7495,47467.0
2019-07-12 14:10:00,158.13,158.21,158.1,158.12,46441.0,156.7296,156.8089,156.6999,156.7197,46441.0
2019-07-12 14:20:00,158.13,158.21,158.04,158.2,68870.0,156.7296,156.8089,156.6404,156.799,68870.0
2019-07-12 14:30:00,158.2,158.23,158.13,158.18,115826.0,156.799,156.8288,156.7296,156.7792,115826.0
2019-07-12 14:40:00,158.18,158.25,158.08,158.21,42243.0,156.7792,156.8486,156.6801,156.8089,42243.0
2019-07-12 14:50:00,158.2,158.25,158.05,158.13,54255.0,156.799,156.8486,156.6504,156.7296,54255.0
2019-07-12 15:00:00,158.1,158.15,157.97,157.97,49484.0,156.6999,156.7495,156.5711,156.5711,49484.0
2019-07-12 15:10:00,157.96,158.13,157.86,158.11,45420.0,156.5611,156.7296,156.462,156.7098,45420.0
2019-07-12 15:20:00,158.1,158.16,157.99,158.05,55351.0,156.6999,156.7594,156.5909,156.6504,55351.0
2019-07-12 15:30:00,158.05,158.18,158.05,158.13,76152.0,156.6504,156.7792,156.6504,156.7296,76152.0
2019-07-12 15:40:00,158.13,158.25,157.97,157.97,90631.0,156.7296,156.8486,156.5711,156.5711,90631.0
2019-07-12 15:50:00,157.98,158.23,157.93,158.08,344038.0,156.581,156.8288,156.5314,156.6801,344038.0
2019-07-15 09:30:00,158.76,158.85,157.48,157.64,167702.0,157.3541,157.4433,156.0854,156.244,167702.0
2019-07-15 09:40:00,157.65,158.06,157.51,157.96,71645.0,156.2539,156.6603,156.1151,156.5611,71645.0
2019-07-15 09:50:00,157.97,158.46,157.94,158.21,33012.0,156.5711,157.0567,156.5413,156.8089,33012.0
2019-07-15 10:00:00,158.21,158.3,157.8,158.03,43108.0,156.8089,156.8981,156.4026,156.6305,43108.0
2019-07-15 10:10:00,158.02,158.35,157.98,158.27,40633.0,156.6206,156.9477,156.581,156.8684,40633.0
2019-07-15 10:20:00,158.3,158.33,158.1,158.13,34070.0,156.8981,156.9279,156.6999,156.7296,34070.0
2019-07-15 10:30:00,158.14,158.28,157.8,158.02,32866.0,156.7396,156.8783,156.4026,156.6206,32866.0
2019-07-15 10:40:00,158.0,158.17,157.91,158.09,19680.0,156.6008,156.7693,156.5116,156.69,19680.0
2019-07-15 10:50:00,158.13,158.59,158.13,158.58,84803.0,156.7296,157.1856,156.7296,157.1757,84803.0
2019-07-15 11:00:00,158.59,158.59,158.24,158.28,32266.0,157.1856,157.1856,156.8387,156.8783,32266.0
2019-07-15 11:10:00,158.29,158.55,158.21,158.5,27295.0,156.8882,157.1459,156.8089,157.0964,27295.0
2019-07-15 11:20:00,158.53,158.7,158.49,158.55,31667.0,157.1261,157.2946,157.0865,157.1459,31667.0
2019-07-15 11:30:00,158.56,158.79,158.5,158.75,102793.0,157.1558,157.3838,157.0964,157.3442,102793.0
2019-07-15 11:40:00,158.75,158.79,158.59,158.67,45839.0,157.3442,157.3838,157.1856,157.2649,45839.0
2019-07-15 11:50:00,158.65,158.75,158.59,158.61,19925.0,157.245,157.3442,157.1856,157.2054,19925.0
2019-07-15 12:00:00,158.61,158.76,158.6,158.75,40075.0,157.2054,157.3541,157.1955,157.3442,40075.0
2019-07-15 12:10:00,158.74,158.92,158.69,158.88,35569.0,157.3342,157.5126,157.2847,157.473,35569.0
2019-07-15 12:20:00,158.9,158.95,158.8,158.9,50163.0,157.4928,157.5424,157.3937,157.4928,50163.0
2019-07-15 12:30:00,158.93,158.93,158.79,158.88,37349.0,157.5226,157.5226,157.3838,157.473,37349.0
2019-07-15 12:40:00,158.88,158.93,158.82,158.86,37493.0,157.473,157.5226,157.4135,157.4532,37493.0
2019-07-15 12:50:00,158.87,158.94,158.79,158.94,60592.0,157.4631,157.5325,157.3838,157.5325,60592.0
2019-07-15 13:00:00,158.93,159.05,158.5,158.95,52221.0,157.5226,157.6415,157.0964,157.5424,52221.0
2019-07-15 13:10:00,158.97,158.97,158.83,158.91,30118.0,157.5622,157.5622,157.4234,157.5027,30118.0
2019-07-15 13:20:00,158.91,158.96,158.8,158.95,62763.0,157.5027,157.5523,157.3937,157.5424,62763.0
2019-07-15 13:30:00,158.95,159.22,158.94,159.18,34988.0,157.5424,157.81,157.5325,157.7703,34988.0
2019-07-15 13:40:00,159.18,159.24,159.03,159.06,36247.0,157.7703,157.8298,157.6217,157.6514,36247.0
2019-07-15 13:50:00,159.05,159.06,158.86,159.02,37866.0,157.6415,157.6514,157.4532,157.6118,37866.0
2019-07-15 14:00:00,159.02,159.16,159.01,159.06,27250.0,157.6118,157.7505,157.6018,157.6514,27250.0
2019-07-15 14:10:00,159.06,159.28,159.04,159.23,40190.0,157.6514,157.8695,157.6316,157.8199,40190.0
2019-07-15 14:20:00,159.23,159.29,159.14,159.22,50645.0,157.8199,157.8794,157.7307,157.81,50645.0
2019-07-15 14:30:00,159.25,159.36,159.22,159.3,65743.0,157.8397,157.9487,157.81,157.8893,65743.0
2019-07-15 14:40:00,159.31,159.44,159.24,159.35,91208.0,157.8992,158.028,157.8298,157.9388,91208.0
2019-07-15 14:50:00,159.34,159.35,159.26,159.29,27875.0,157.9289,157.9388,157.8496,157.8794,27875.0
2019-07-15 15:00:00,159.29,159.61,159.28,159.57,73592.0,157.8794,158.1965,157.8695,158.1569,73592.0
2019-07-15 15:10:00,159.57,159.57,159.39,159.54,64695.0,158.1569,158.1569,157.9785,158.1272,64695.0
2019-07-15 15:20:00,159.54,159.66,159.5,159.61,73551.0,158.1272,158.2461,158.0875,158.1965,73551.0
2019-07-15 15:30:00,159.61,159.81,159.59,159.72,127054.0,158.1965,158.3948,158.1767,158.3056,127054.0
2019-07-15 15:40:00,159.72,159.78,159.69,159.72,141974.0,158.3056,158.365,158.2758,158.3056,141974.0
2019-07-15 15:50:00,159.72,159.84,159.6,159.65,265013.0,158.3056,158.4245,158.1866,158.2362,265013.0
2019-07-16 09:30:00,159.96,160.57,159.46,160.43,285224.0,158.5434,159.148,158.0479,159.0093,285224.0
2019-07-16 09:40:00,160.41,161.11,160.38,161.06,155558.0,158.9895,159.6833,158.9597,159.6337,155558.0
2019-07-16 09:50:00,161.06,161.61,160.76,161.46,278225.0,159.6337,160.1788,159.3364,160.0302,278225.0
2019-07-16 10:00:00,161.44,161.46,160.62,160.84,126096.0,160.0103,160.0302,159.1976,159.4156,126096.0
2019-07-16 10:10:00,160.86,160.97,160.15,160.2,158002.0,159.4355,159.5445,158.7318,158.7813,158002.0
2019-07-16 10:20:00,160.18,160.56,160.11,160.47,122369.0,158.7615,159.1381,158.6921,159.0489,122369.0
2019-07-16 10:30:00,160.47,160.67,160.39,160.54,92257.0,159.0489,159.2471,158.9696,159.1183,92257.0
2019-07-16 10:40:00,160.53,160.82,160.49,160.74,62300.0,159.1084,159.3958,159.0687,159.3165,62300.0
2019-07-16 10:50:00,160.74,160.75,160.48,160.57,78795.0,159.3165,159.3264,159.0588,159.148,78795.0
2019-07-16 11:00:00,160.54,160.68,160.32,160.4,93505.0,159.1183,159.2571,158.9002,158.9795,93505.0
2019-07-16 11:10:00,160.4,160.59,160.26,160.31,90404.0,158.9795,159.1679,158.8408,158.8903,90404.0
2019-07-16 11:20:00,160.28,160.42,160.24,160.4,82733.0,158.8606,158.9994,158.821,158.9795,82733.0
2019-07-16 11:30:00,160.42,160.5,160.19,160.24,77452.0,158.9994,159.0787,158.7714,158.821,77452.0
2019-07-16 11:40:00,160.25,160.28,159.93,159.95,174465.0,158.8309,158.8606,158.5137,158.5335,174465.0
2019-07-16 11:50:00,159.95,160.01,159.25,159.25,186359.0,158.5335,158.593,157.8397,157.8397,186359.0
2019-07-16 12:00:00,159.26,159.49,158.58,158.59,211696.0,157.8496,158.0776,157.1757,157.1856,211696.0
2019-07-16 12:10:00,158.59,158.64,157.96,158.24,150592.0,157.1856,157.2351,156.5611,156.8387,150592.0
2019-07-16 12:20:00,158.23,158.67,158.22,158.38,81441.0,156.8288,157.2649,156.8188,156.9774,81441.0
2019-07-16 12:30:00,158.39,158.47,158.03,158.16,92118.0,156.9873,157.0666,156.6305,156.7594,92118.0
2019-07-16 12:40:00,158.13,158.5,158.09,158.46,75082.0,156.7296,157.0964,156.69,157.0567,75082.0
2019-07-16 12:50:00,158.46,158.47,157.88,157.95,197080.0,157.0567,157.0666,156.4819,156.5512,197080.0
2019-07-16 13:00:00,157.98,158.25,157.94,158.08,128992.0,156.581,156.8486,156.5413,156.6801,128992.0
2019-07-16 13:10:00,158.09,158.39,158.05,158.27,88146.0,156.69,156.9873,156.6504,156.8684,88146.0
2019-07-16 13:20:00,158.26,158.46,157.85,157.86,84489.0,156.8585,157.0567,156.4521,156.462,84489.0
2019-07-16 13:30:00,157.86,158.17,157.85,157.99,65428.0,156.462,156.7693,156.4521,156.5909,65428.0
2019-07-16 13:40:00,157.97,157.97,157.61,157.68,68573.0,156.5711,156.5711,156.2142,156.2836,68573.0
2019-07-16 13:50:00,157.68,157.74,157.44,157.53,82727.0,156.2836,156.3431,156.0458,156.135,82727.0
2019-07-16 14:00:00,157.5,157.57,157.4,157.56,126950.0,156.1052,156.1746,156.0061,156.1647,126950.0
2019-07-16 14:10:00,157.56,157.68,157.33,157.35,142204.0,156.1647,156.2836,155.9367,155.9565,142204.0
2019-07-16 14:20:00,157.36,157.39,156.96,157.09,96842.0,155.9665,155.9962,155.57,155.6989,96842.0
2019-07-16 14:30:00,157.09,157.19,156.8,156.95,85663.0,155.6989,155.798,155.4114,155.5601,85663.0
2019-07-16 14:40:00,156.95,157.18,156.89,156.97,81133.0,155.5601,155.7881,155.5006,155.5799,81133.0
2019-07-16 14:50:00,156.96,157.11,156.85,156.87,81177.0,155.57,155.7187,155.461,155.4808,81177.0
2019-07-16 15:00:00,156.86,157.11,156.84,156.98,79607.0,155.4709,155.7187,155.4511,155.5898,79607.0
2019-07-16 15:10:00,156.99,157.12,156.85,156.9,101800.0,155.5997,155.7286,155.461,155.5105,101800.0
2019-07-16 15:20:00,156.89,157.28,156.84,157.25,271338.0,155.5006,155.8872,155.4511,155.8574,271338.0
2019-07-16 15:30:00,157.25,157.45,157.21,157.36,173065.0,155.8574,156.0557,155.8178,155.9665,173065.0
2019-07-16 15:40:00,157.36,157.46,157.08,157.15,166902.0,155.9665,156.0656,155.6889,155.7583,166902.0
2019-07-16 15:50:00,157.15,157.34,156.99,157.09,369486.0,155.7583,155.9466,155.5997,155.6989,369486.0
2019-07-17 09:30:00,157.68,158.4,157.66,158.21,183724.0,156.2836,156.9973,156.2638,156.8089,183724.0
2019-07-17 09:40:00,158.15,159.22,158.14,159.14,159656.0,156.7495,157.81,156.7396,157.7307,159656.0
2019-07-17 09:50:00,159.12,159.5,159.01,159.2,130974.0,157.7109,158.0875,157.6018,157.7902,130974.0
2019-07-17 10:00:00,159.23,159.92,159.18,159.19,225193.0,157.8199,158.5038,157.7703,157.7803,225193.0
2019-07-17 10:10:00,159.21,159.62,158.97,159.06,178531.0,157.8001,158.2064,157.5622,157.6514,178531.0
2019-07-17 10:20:00,159.06,159.24,158.82,159.02,146574.0,157.6514,157.8298,157.4135,157.6118,146574.0
2019-07-17 10:30:00,158.96,159.13,158.78,158.84,91903.0,157.5523,157.7208,157.3739,157.4334,91903.0
2019-07-17 10:40:00,158.84,158.91,158.43,158.62,86177.0,157.4334,157.5027,157.027,157.2153,86177.0
2019-07-17 10:50:00,158.58,159.23,158.58,158.93,154717.0,157.1757,157.8199,157.1757,157.5226,154717.0
2019-07-17 11:00:00,158.9,159.29,158.89,159.27,110230.0,157.4928,157.8794,157.4829,157.8595,110230.0
2019-07-17 11:10:00,159.27,159.52,159.12,159.14,127615.0,157.8595,158.1073,157.7109,157.7307,127615.0
2019-07-17 11:20:00,159.17,159.55,159.17,159.43,46601.0,157.7604,158.1371,157.7604,158.0181,46601.0
2019-07-17 11:30:00,159.41,159.56,159.25,159.32,37744.0,157.9983,158.147,157.8397,157.9091,37744.0
2019-07-17 11:40:00,159.34,159.54,159.24,159.41,92487.0,157.9289,158.1272,157.8298,157.9983,92487.0
2019-07-17 11:50:00,159.45,159.47,159.25,159.29,32881.0,158.038,158.0578,157.8397,157.8794,32881.0
2019-07-17 12:00:00,159.29,159.41,159.18,159.22,32741.0,157.8794,157.9983,157.7703,157.81,32741.0
2019-07-17 12:10:00,159.23,159.34,159.02,159.3,68355.0,157.8199,157.9289,157.6118,157.8893,68355.0
2019-07-17 12:20:00,159.29,159.32,159.16,159.23,24277.0,157.8794,157.9091,157.7505,157.8199,24277.0
2019-07-17 12:30:00,159.23,159.34,159.19,159.31,44809.0,157.8199,157.9289,157.7803,157.8992,44809.0
2019-07-17 12:40:00,159.3,159.33,159.11,159.11,38083.0,157.8893,157.919,157.701,157.701,38083.0
2019-07-17 12:50:00,159.11,159.24,159.08,159.16,23824.0,157.701,157.8298,157.6712,157.7505,23824.0
2019-07-17 13:00:00,159.18,159.22,158.9,159.1,27899.0,157.7703,157.81,157.4928,157.6911,27899.0
2019-07-17 13:10:00,159.09,159.2,159.07,159.15,22918.0,157.6811,157.7902,157.6613,157.7406,22918.0
2019-07-17 13:20:00,159.15,159.24,159.12,159.21,28983.0,157.7406,157.8298,157.7109,157.8001,28983.0
2019-07-17 13:30:00,159.2,159.25,159.11,159.14,19842.0,157.7902,157.8397,157.701,157.7307,19842.0
2019-07-17 13:40:00,159.13,159.22,159.11,159.16,36992.0,157.7208,157.81,157.701,157.7505,36992.0
2019-07-17 13:50:00,159.16,159.32,159.15,159.32,22664.0,157.7505,157.9091,157.7406,157.9091,22664.0
2019-07-17 14:00:00,159.3,159.3,159.09,159.2,30326.0,157.8893,157.8893,157.6811,157.7902,30326.0
2019-07-17 14:10:00,159.2,159.27,159.13,159.2,42380.0,157.7902,157.8595,157.7208,157.7902,42380.0
2019-07-17 14:20:00,159.2,159.25,159.06,159.17,50315.0,157.7902,157.8397,157.6514,157.7604,50315.0
2019-07-17 14:30:00,159.16,159.2,159.06,159.15,52238.0,157.7505,157.7902,157.6514,157.7406,52238.0
2019-07-17 14:40:00,159.15,159.29,159.15,159.27,34473.0,157.7406,157.8794,157.7406,157.8595,34473.0
2019-07-17 14:50:00,159.26,159.28,158.96,159.06,42684.0,157.8496,157.8695,157.5523,157.6514,42684.0
2019-07-17 15:00:00,159.03,159.05,158.61,158.76,61043.0,157.6217,157.6415,157.2054,157.3541,61043.0
2019-07-17 15:10:00,158.76,158.83,158.6,158.65,45598.0,157.3541,157.4234,157.1955,157.245,45598.0
2019-07-17 15:20:00,158.65,158.65,158.49,158.53,49571.0,157.245,157.245,157.0865,157.1261,49571.0
2019-07-17 15:30:00,158.53,158.69,158.48,158.52,58522.0,157.1261,157.2847,157.0765,157.1162,58522.0
2019-07-17 15:40:00,158.52,158.56,158.27,158.34,78738.0,157.1162,157.1558,156.8684,156.9378,78738.0
2019-07-17 15:50:00,158.35,158.41,158.09,158.24,260895.0,156.9477,157.0072,156.69,156.8387,260895.0
2019-07-18 09:30:00,157.0,158.0,156.2,157.61,208240.0,155.6096,156.6008,154.8167,156.2142,208240.0
2019-07-18 09:40:00,157.61,158.46,157.5,158.34,78571.0,156.2142,157.0567,156.1052,156.9378,78571.0
2019-07-18 09:50:00,158.34,158.51,157.98,158.05,109349.0,156.9378,157.1063,156.581,156.6504,109349.0
2019-07-18 10:00:00,158.03,158.23,157.94,158.02,84646.0,156.6305,156.8288,156.5413,156.6206,84646.0
2019-07-18 10:10:00,158.01,158.07,157.88,157.99,53618.0,156.6107,156.6702,156.4819,156.5909,53618.0
2019-07-18 10:20:00,157.99,158.08,157.72,157.73,28083.0,156.5909,156.6801,156.3233,156.3332,28083.0
2019-07-18 10:30:00,157.71,157.96,157.67,157.76,40923.0,156.3134,156.5611,156.2737,156.3629,40923.0
2019-07-18 10:40:00,157.76,158.15,157.75,157.96,34437.0,156.3629,156.7495,156.353,156.5611,34437.0
2019-07-18 10:50:00,157.99,158.11,157.81,158.0,40675.0,156.5909,156.7098,156.4125,156.6008,40675.0
2019-07-18 11:00:00,157.99,158.14,157.88,157.99,63234.0,156.5909,156.7396,156.4819,156.5909,63234.0
2019-07-18 11:10:00,158.03,158.06,157.9,157.95,42007.0,156.6305,156.6603,156.5017,156.5512,42007.0
2019-07-18 11:20:00,157.92,157.92,157.59,157.74,30602.0,156.5215,156.5215,156.1944,156.3431,30602.0
2019-07-18 11:30:00,157.72,157.79,157.45,157.56,45653.0,156.3233,156.3927,156.0557,156.1647,45653.0
2019-07-18 11:40:00,157.56,157.57,156.9,156.98,106085.0,156.1647,156.1746,155.5105,155.5898,106085.0
2019-07-18 11:50:00,156.97,157.05,156.85,156.95,101029.0,155.5799,155.6592,155.461,155.5601,101029.0
2019-07-18 12:00:00,156.95,157.16,156.95,157.12,58919.0,155.5601,155.7682,155.5601,155.7286,58919.0
2019-07-18 12:10:00,157.12,157.22,157.06,157.17,41913.0,155.7286,155.8277,155.6691,155.7781,41913.0
2019-07-18 12:20:00,157.19,157.45,157.12,157.39,39713.0,155.798,156.0557,155.7286,155.9962,39713.0
2019-07-18 12:30:00,157.41,157.54,157.31,157.47,26633.0,156.016,156.1449,155.9169,156.0755,26633.0
2019-07-18 12:40:00,157.48,157.69,157.35,157.6,53412.0,156.0854,156.2935,155.9565,156.2043,53412.0
2019-07-18 12:50:00,157.6,157.7,157.49,157.52,20030.0,156.2043,156.3034,156.0953,156.125,20030.0
2019-07-18 13:00:00,157.52,157.57,157.38,157.43,35711.0,156.125,156.1746,155.9863,156.0358,35711.0
2019-07-18 13:10:00,157.43,157.55,157.31,157.45,31857.0,156.0358,156.1548,155.9169,156.0557,31857.0
2019-07-18 13:20:00,157.44,157.47,157.33,157.36,17254.0,156.0458,156.0755,155.9367,155.9665,17254.0
2019-07-18 13:30:00,157.36,157.49,157.35,157.41,26397.0,155.9665,156.0953,155.9565,156.016,26397.0
2019-07-18 13:40:00,157.42,157.56,157.32,157.33,27497.0,156.0259,156.1647,155.9268,155.9367,27497.0
2019-07-18 13:50:00,157.31,157.45,157.25,157.44,23888.0,155.9169,156.0557,155.8574,156.0458,23888.0
2019-07-18 14:00:00,157.44,157.69,157.41,157.66,33158.0,156.0458,156.2935,156.016,156.2638,33158.0
2019-07-18 14:10:00,157.67,157.84,157.64,157.82,29727.0,156.2737,156.4422,156.244,156.4224,29727.0
2019-07-18 14:20:00,157.82,158.02,157.82,157.97,75674.0,156.4224,156.6206,156.4224,156.5711,75674.0
2019-07-18 14:30:00,157.98,158.14,157.89,158.11,80191.0,156.581,156.7396,156.4918,156.7098,80191.0
2019-07-18 14:40:00,158.11,158.27,158.05,158.25,73376.0,156.7098,156.8684,156.6504,156.8486,73376.0
2019-07-18 14:50:00,158.25,158.41,158.11,158.39,52184.0,156.8486,157.0072,156.7098,156.9873,52184.0
2019-07-18 15:00:00,158.39,158.58,158.35,158.35,118386.0,156.9873,157.1757,156.9477,156.9477,118386.0
2019-07-18 15:10:00,158.36,158.5,158.12,158.17,59481.0,156.9576,157.0964,156.7197,156.7693,59481.0
2019-07-18 15:20:00,158.17,158.19,157.91,158.02,50647.0,156.7693,156.7891,156.5116,156.6206,50647.0
2019-07-18 15:30:00,158.01,158.03,157.87,157.89,75560.0,156.6107,156.6305,156.4719,156.4918,75560.0
2019-07-18 15:40:00,157.92,157.94,157.77,157.81,71050.0,156.5215,156.5413,156.3728,156.4125,71050.0
2019-07-18 15:50:00,157.81,157.99,157.65,157.96,210159.0,156.4125,156.5909,156.2539,156.5611,210159.0
2019-07-19 09:30:00,159.73,159.97,158.75,159.34,351176.0,158.3155,158.5533,157.3442,157.9289,351176.0
2019-07-19 09:40:00,159.3,159.9,159.19,159.76,181454.0,157.8893,158.484,157.7803,158.3452,181454.0
2019-07-19 09:50:00,159.73,160.26,159.73,160.21,154684.0,158.3155,158.8408,158.3155,158.7912,154684.0
2019-07-19 10:00:00,160.26,160.74,160.03,160.05,154619.0,158.8408,159.3165,158.6128,158.6326,154619.0
2019-07-19 10:10:00,160.01,160.63,159.96,160.59,157694.0,158.593,159.2075,158.5434,159.1679,157694.0
2019-07-19 10:20:00,160.59,160.64,160.13,160.26,74487.0,159.1679,159.2174,158.7119,158.8408,74487.0
2019-07-19 10:30:00,160.27,160.27,159.62,159.72,46017.0,158.8507,158.8507,158.2064,158.3056,46017.0
2019-07-19 10:40:00,159.72,159.75,159.29,159.41,121753.0,158.3056,158.3353,157.8794,157.9983,121753.0
2019-07-19 10:50:00,159.41,159.63,159.36,159.4,81281.0,157.9983,158.2164,157.9487,157.9884,81281.0
2019-07-19 11:00:00,159.41,159.59,159.25,159.55,74763.0,157.9983,158.1767,157.8397,158.1371,74763.0
2019-07-19 11:10:00,159.56,159.83,159.49,159.75,29992.0,158.147,158.4146,158.0776,158.3353,29992.0
2019-07-19 11:20:00,159.75,159.77,159.45,159.46,47905.0,158.3353,158.3551,158.038,158.0479,47905.0
2019-07-19 11:30:00,159.43,159.44,158.91,158.97,76570.0,158.0181,158.028,157.5027,157.5622,76570.0
2019-07-19 11:40:00,158.93,158.93,158.49,158.67,138141.0,157.5226,157.5226,157.0865,157.2649,138141.0
2019-07-19 11:50:00,158.71,158.8,158.43,158.5,73165.0,157.3045,157.3937,157.027,157.0964,73165.0
2019-07-19 12:00:00,158.48,158.69,158.42,158.58,93855.0,157.0765,157.2847,157.0171,157.1757,93855.0
2019-07-19 12:10:00,158.54,158.73,158.3,158.4,67195.0,157.136,157.3243,156.8981,156.9973,67195.0
2019-07-19 12:20:00,158.39,158.86,158.31,158.84,55721.0,156.9873,157.4532,156.908,157.4334,55721.0
2019-07-19 12:30:00,158.84,159.05,158.78,158.86,51946.0,157.4334,157.6415,157.3739,157.4532,51946.0
2019-07-19 12:40:00,158.87,158.89,158.72,158.89,27663.0,157.4631,157.4829,157.3144,157.4829,27663.0
2019-07-19 12:50:00,158.88,158.95,158.66,158.73,41342.0,157.473,157.5424,157.2549,157.3243,41342.0
2019-07-19 13:00:00,158.73,158.75,158.25,158.35,44287.0,157.3243,157.3442,156.8486,156.9477,44287.0
2019-07-19 13:10:00,158.37,158.53,158.33,158.34,83690.0,156.9675,157.1261,156.9279,156.9378,83690.0
2019-07-19 13:20:00,158.33,158.36,158.17,158.31,45589.0,156.9279,156.9576,156.7693,156.908,45589.0
2019-07-19 13:30:00,158.32,158.33,157.9,157.95,50077.0,156.918,156.9279,156.5017,156.5512,50077.0
2019-07-19 13:40:00,157.92,158.14,157.86,158.1,60679.0,156.5215,156.7396,156.462,156.6999,60679.0
2019-07-19 13:50:00,158.1,158.22,157.93,158.22,78497.0,156.6999,156.8188,156.5314,156.8188,78497.0
2019-07-19 14:00:00,158.21,158.37,157.93,157.94,75000.0,156.8089,156.9675,156.5314,156.5413,75000.0
2019-07-19 14:10:00,157.94,158.05,157.37,157.4,109516.0,156.5413,156.6504,155.9764,156.0061,109516.0
2019-07-19 14:20:00,157.38,157.58,157.15,157.16,51897.0,155.9863,156.1845,155.7583,155.7682,51897.0
2019-07-19 14:30:00,157.17,157.41,156.78,156.97,184911.0,155.7781,156.016,155.3916,155.5799,184911.0
2019-07-19 14:40:00,156.97,157.22,156.97,157.17,38155.0,155.5799,155.8277,155.5799,155.7781,38155.0
2019-07-19 14:50:00,157.2,157.4,157.09,157.13,66751.0,155.8079,156.0061,155.6989,155.7385,66751.0
2019-07-19 15:00:00,157.12,157.27,156.87,156.93,76682.0,155.7286,155.8773,155.4808,155.5403,76682.0
2019-07-19 15:10:00,156.92,156.98,156.62,156.66,82361.0,155.5304,155.5898,155.233,155.2727,82361.0
2019-07-19 15:20:00,156.64,156.83,156.29,156.82,100092.0,155.2528,155.4412,154.9059,155.4312,100092.0
2019-07-19 15:30:00,156.82,157.03,156.72,157.02,84909.0,155.4312,155.6394,155.3321,155.6295,84909.0
2019-07-19 15:40:00,157.01,157.22,156.77,156.84,102766.0,155.6196,155.8277,155.3817,155.4511,102766.0
2019-07-19 15:50:00,156.83,156.99,156.65,156.78,275358.0,155.4412,155.5997,155.2627,155.3916,275358.0
2019-07-22 09:30:00,157.65,158.28,157.39,157.76,137561.0,156.2539,156.8783,155.9962,156.3629,137561.0
2019-07-22 09:40:00,157.82,158.35,157.79,158.3,91295.0,156.4224,156.9477,156.3927,156.8981,91295.0
2019-07-22 09:50:00,158.32,158.85,158.29,158.85,84414.0,156.918,157.4433,156.8882,157.4433,84414.0
2019-07-22 10:00:00,158.83,159.05,158.31,158.41,82820.0,157.4234,157.6415,156.908,157.0072,82820.0
2019-07-22 10:10:00,158.46,158.47,157.6,157.64,77756.0,157.0567,157.0666,156.2043,156.244,77756.0
2019-07-22 10:20:00,157.56,157.68,157.14,157.59,98553.0,156.1647,156.2836,155.7484,156.1944,98553.0
2019-07-22 10:30:00,157.6,158.17,157.6,158.12,61100.0,156.2043,156.7693,156.2043,156.7197,61100.0
2019-07-22 10:40:00,158.15,158.17,157.52,157.93,68414.0,156.7495,156.7693,156.125,156.5314,68414.0
2019-07-22 10:50:00,157.91,157.96,157.57,157.58,91285.0,156.5116,156.5611,156.1746,156.1845,91285.0
2019-07-22 11:00:00,157.58,158.01,157.57,157.95,30069.0,156.1845,156.6107,156.1746,156.5512,30069.0
2019-07-22 11:10:00,157.91,157.91,157.53,157.63,17639.0,156.5116,156.5116,156.135,156.2341,17639.0
2019-07-22 11:20:00,157.66,157.77,157.44,157.73,75069.0,156.2638,156.3728,156.0458,156.3332,75069.0
2019-07-22 11:30:00,157.76,157.91,157.63,157.68,22748.0,156.3629,156.5116,156.2341,156.2836,22748.0
2019-07-22 11:40:00,157.71,157.74,157.51,157.53,25131.0,156.3134,156.3431,156.1151,156.135,25131.0
2019-07-22 11:50:00,157.51,157.8,157.51,157.78,35317.0,156.1151,156.4026,156.1151,156.3827,35317.0
2019-07-22 12:00:00,157.78,157.85,157.56,157.78,37703.0,156.3827,156.4521,156.1647,156.3827,37703.0
2019-07-22 12:10:00,157.79,158.09,157.75,158.02,28845.0,156.3927,156.69,156.353,156.6206,28845.0
2019-07-22 12:20:00,158.03,158.09,157.96,157.97,30291.0,156.6305,156.69,156.5611,156.5711,30291.0
2019-07-22 12:30:00,157.97,158.04,157.94,158.0,26767.0,156.5711,156.6404,156.5413,156.6008,26767.0
2019-07-22 12:40:00,157.99,158.13,157.95,158.03,25365.0,156.5909,156.7296,156.5512,156.6305,25365.0
2019-07-22 12:50:00,158.04,158.14,157.97,158.11,31115.0,156.6404,156.7396,156.5711,156.7098,31115.0
2019-07-22 13:00:00,158.13,158.17,157.97,157.99,15891.0,156.7296,156.7693,156.5711,156.5909,15891.0
2019-07-22 13:10:00,158.0,158.07,157.99,158.05,24170.0,156.6008,156.6702,156.5909,156.6504,24170.0
2019-07-22 13:20:00,158.05,158.08,157.98,158.03,27627.0,156.6504,156.6801,156.581,156.6305,27627.0
2019-07-22 13:30:00,158.06,158.32,158.01,158.3,35906.0,156.6603,156.918,156.6107,156.8981,35906.0
2019-07-22 13:40:00,158.35,158.35,158.21,158.27,19387.0,156.9477,156.9477,156.8089,156.8684,19387.0
2019-07-22 13:50:00,158.22,158.42,158.22,158.36,10449.0,156.8188,157.0171,156.8188,156.9576,10449.0
2019-07-22 14:00:00,158.36,158.37,158.23,158.24,28480.0,156.9576,156.9675,156.8288,156.8387,28480.0
2019-07-22 14:10:00,158.24,158.27,158.19,158.23,59921.0,156.8387,156.8684,156.7891,156.8288,59921.0
2019-07-22 14:20:00,158.23,158.45,158.23,158.24,32580.0,156.8288,157.0468,156.8288,156.8387,32580.0
2019-07-22 14:30:00,158.25,158.27,158.1,158.12,37303.0,156.8486,156.8684,156.6999,156.7197,37303.0
2019-07-22 14:40:00,158.12,158.22,158.04,158.12,39644.0,156.7197,156.8188,156.6404,156.7197,39644.0
2019-07-22 14:50:00,158.14,158.17,157.93,158.16,39957.0,156.7396,156.7693,156.5314,156.7594,39957.0
2019-07-22 15:00:00,158.16,158.44,158.09,158.28,60564.0,156.7594,157.0369,156.69,156.8783,60564.0
2019-07-22 15:10:00,158.3,158.36,158.19,158.27,58426.0,156.8981,156.9576,156.7891,156.8684,58426.0
2019-07-22 15:20:00,158.28,158.29,158.0,158.06,50555.0,156.8783,156.8882,156.6008,156.6603,50555.0
2019-07-22 15:30:00,158.07,158.11,157.63,157.64,63235.0,156.6702,156.7098,156.2341,156.244,63235.0
2019-07-22 15:40:00,157.65,157.74,157.58,157.73,71692.0,156.2539,156.3431,156.1845,156.3332,71692.0
2019-07-22 15:50:00,157.74,157.9,157.64,157.72,214889.0,156.3431,156.5017,156.244,156.3233,214889.0
2019-07-23 09:30:00,157.98,158.45,157.71,157.79,160328.0,156.581,157.0468,156.3134,156.3927,160328.0
2019-07-23 09:40:00,157.71,157.79,156.46,156.56,145152.0,156.3134,156.3927,155.0744,155.1735,145152.0
2019-07-23 09:50:00,156.53,156.58,155.87,156.2,177848.0,155.1438,155.1934,154.4897,154.8167,177848.0
2019-07-23 10:00:00,156.19,156.39,155.49,155.61,160128.0,154.8068,155.0051,154.113,154.232,160128.0
2019-07-23 10:10:00,155.58,155.63,155.28,155.33,133788.0,154.2022,154.2518,153.9049,153.9544,133788.0
2019-07-23 10:20:00,155.34,155.8,155.28,155.79,98675.0,153.9643,154.4203,153.9049,154.4104,98675.0
2019-07-23 10:30:00,155.8,156.43,155.62,156.43,73735.0,154.4203,155.0447,154.2419,155.0447,73735.0
2019-07-23 10:40:00,156.44,156.51,156.13,156.38,60518.0,155.0546,155.124,154.7474,154.9951,60518.0
2019-07-23 10:50:00,156.37,156.72,156.33,156.6,38682.0,154.9852,155.3321,154.9456,155.2132,38682.0
2019-07-23 11:00:00,156.6,156.85,156.54,156.66,84308.0,155.2132,155.461,155.1537,155.2727,84308.0
2019-07-23 11:10:00,156.68,156.84,156.6,156.65,58655.0,155.2925,155.4511,155.2132,155.2627,58655.0
2019-07-23 11:20:00,156.63,156.74,156.46,156.57,46941.0,155.2429,155.352,155.0744,155.1835,46941.0
2019-07-23 11:30:00,156.59,156.61,156.05,156.22,39209.0,155.2033,155.2231,154.6681,154.8366,39209.0
2019-07-23 11:40:00,156.22,156.22,156.04,156.19,46392.0,154.8366,154.8366,154.6582,154.8068,46392.0
2019-07-23 11:50:00,156.19,156.23,155.88,156.0,59468.0,154.8068,154.8465,154.4996,154.6185,59468.0
2019-07-23 12:00:00,155.98,156.0,155.5,155.91,51283.0,154.5987,154.6185,154.1229,154.5293,51283.0
2019-07-23 12:10:00,155.91,156.08,155.8,156.03,37355.0,154.5293,154.6978,154.4203,154.6482,37355.0
2019-07-23 12:20:00,156.03,156.13,155.75,155.75,45265.0,154.6482,154.7474,154.3707,154.3707,45265.0
2019-07-23 12:30:00,155.74,156.12,155.73,156.06,40733.0,154.3608,154.7374,154.3509,154.678,40733.0
2019-07-23 12:40:00,156.04,156.36,155.99,156.36,30153.0,154.6582,154.9753,154.6086,154.9753,30153.0
2019-07-23 12:50:00,156.37,156.44,156.21,156.32,83788.0,154.9852,155.0546,154.8266,154.9357,83788.0
2019-07-23 13:00:00,156.33,156.47,156.18,156.45,78398.0,154.9456,155.0843,154.7969,155.0645,78398.0
2019-07-23 13:10:00,156.41,156.53,156.37,156.5,30165.0,155.0249,155.1438,154.9852,155.1141,30165.0
2019-07-23 13:20:00,156.44,156.44,156.04,156.13,34330.0,155.0546,155.0546,154.6582,154.7474,34330.0
2019-07-23 13:30:00,156.13,156.36,156.08,156.33,31616.0,154.7474,154.9753,154.6978,154.9456,31616.0
2019-07-23 13:40:00,156.34,156.88,156.26,156.53,72288.0,154.9555,155.4907,154.8762,155.1438,72288.0
2019-07-23 13:50:00,156.5,156.75,156.45,156.61,76494.0,155.1141,155.3619,155.0645,155.2231,76494.0
2019-07-23 14:00:00,156.63,156.63,156.36,156.37,40263.0,155.2429,155.2429,154.9753,154.9852,40263.0
2019-07-23 14:10:00,156.34,156.49,156.29,156.44,27909.0,154.9555,155.1042,154.9059,155.0546,27909.0
2019-07-23 14:20:00,156.44,156.57,156.41,156.57,25648.0,155.0546,155.1835,155.0249,155.1835,25648.0
2019-07-23 14:30:00,156.58,156.64,156.47,156.55,29340.0,155.1934,155.2528,155.0843,155.1636,29340.0
2019-07-23 14:40:00,156.55,156.64,156.51,156.53,35716.0,155.1636,155.2528,155.124,155.1438,35716.0
2019-07-23 14:50:00,156.53,156.65,156.5,156.63,51241.0,155.1438,155.2627,155.1141,155.2429,51241.0
2019-07-23 15:00:00,156.64,156.66,156.43,156.43,37816.0,155.2528,155.2727,155.0447,155.0447,37816.0
2019-07-23 15:10:00,156.45,156.48,156.36,156.43,49929.0,155.0645,155.0943,154.9753,155.0447,49929.0
2019-07-23 15:20:00,156.41,156.46,156.3,156.32,107560.0,155.0249,155.0744,154.9158,154.9357,107560.0
2019-07-23 15:30:00,156.33,156.4,156.17,156.19,84860.0,154.9456,155.015,154.787,154.8068,84860.0
2019-07-23 15:40:00,156.19,156.25,156.13,156.21,160130.0,154.8068,154.8663,154.7474,154.8266,160130.0
2019-07-23 15:50:00,156.2,156.29,155.97,156.29,313245.0,154.8167,154.9059,154.5888,154.9059,313245.0
2019-07-24 09:30:00,155.98,156.73,155.7,156.46,196030.0,154.5987,155.342,154.3212,155.0744,196030.0
2019-07-24 09:40:00,156.5,157.8,156.45,157.61,112181.0,155.1141,156.4026,155.0645,156.2142,112181.0
2019-07-24 09:50:00,157.65,157.92,157.49,157.84,118225.0,156.2539,156.5215,156.0953,156.4422,118225.0
2019-07-24 10:00:00,157.86,157.93,157.65,157.65,70125.0,156.462,156.5314,156.2539,156.2539,70125.0
2019-07-24 10:10:00,157.62,157.7,157.12,157.18,62090.0,156.2242,156.3034,155.7286,155.7881,62090.0
2019-07-24 10:20:00,157.15,157.37,157.06,157.27,58855.0,155.7583,155.9764,155.6691,155.8773,58855.0
2019-07-24 10:30:00,157.27,157.56,157.11,157.42,80983.0,155.8773,156.1647,155.7187,156.0259,80983.0
2019-07-24 10:40:00,157.45,157.66,157.35,157.63,37847.0,156.0557,156.2638,155.9565,156.2341,37847.0
2019-07-24 10:50:00,157.67,157.72,157.52,157.66,33527.0,156.2737,156.3233,156.125,156.2638,33527.0
2019-07-24 11:00:00,157.67,157.75,157.55,157.62,45282.0,156.2737,156.353,156.1548,156.2242,45282.0
2019-07-24 11:10:00,157.63,157.75,157.52,157.58,51427.0,156.2341,156.353,156.125,156.1845,51427.0
2019-07-24 11:20:00,157.58,157.64,157.27,157.39,45679.0,156.1845,156.244,155.8773,155.9962,45679.0
2019-07-24 11:30:00,157.38,157.59,157.34,157.55,26871.0,155.9863,156.1944,155.9466,156.1548,26871.0
2019-07-24 11:40:00,157.53,157.79,157.43,157.79,30460.0,156.135,156.3927,156.0358,156.3927,30460.0
2019-07-24 11:50:00,157.77,157.86,157.66,157.81,30178.0,156.3728,156.462,156.2638,156.4125,30178.0
2019-07-24 12:00:00,157.83,158.01,157.8,157.99,49679.0,156.4323,156.6107,156.4026,156.5909,49679.0
2019-07-24 12:10:00,157.99,158.1,157.86,157.91,38844.0,156.5909,156.6999,156.462,156.5116,38844.0
2019-07-24 12:20:00,157.9,158.19,157.88,158.14,26357.0,156.5017,156.7891,156.4819,156.7396,26357.0
2019-07-24 12:30:00,158.14,158.18,157.94,158.07,58915.0,156.7396,156.7792,156.5413,156.6702,58915.0
2019-07-24 12:40:00,158.08,158.31,158.05,158.29,43984.0,156.6801,156.908,156.6504,156.8882,43984.0
2019-07-24 12:50:00,158.31,158.33,158.23,158.28,28489.0,156.908,156.9279,156.8288,156.8783,28489.0
2019-07-24 13:00:00,158.28,158.36,158.21,158.33,27155.0,156.8783,156.9576,156.8089,156.9279,27155.0
2019-07-24 13:10:00,158.31,158.44,158.24,158.3,32209.0,156.908,157.0369,156.8387,156.8981,32209.0
2019-07-24 13:20:00,158.31,158.35,158.1,158.23,60149.0,156.908,156.9477,156.6999,156.8288,60149.0
2019-07-24 13:30:00,158.24,158.38,158.21,158.28,60685.0,156.8387,156.9774,156.8089,156.8783,60685.0
2019-07-24 13:40:00,158.29,158.71,158.24,158.71,60323.0,156.8882,157.3045,156.8387,157.3045,60323.0
2019-07-24 13:50:00,158.72,159.0,158.67,158.99,75048.0,157.3144,157.5919,157.2649,157.582,75048.0
2019-07-24 14:00:00,158.99,159.52,158.99,159.39,149842.0,157.582,158.1073,157.582,157.9785,149842.0
2019-07-24 14:10:00,159.37,159.44,159.14,159.25,72901.0,157.9587,158.028,157.7307,157.8397,72901.0
2019-07-24 14:20:00,159.27,159.31,159.11,159.3,51614.0,157.8595,157.8992,157.701,157.8893,51614.0
2019-07-24 14:30:00,159.3,159.34,159.22,159.28,62791.0,157.8893,157.9289,157.81,157.8695,62791.0
2019-07-24 14:40:00,159.28,159.34,159.16,159.27,44436.0,157.8695,157.9289,157.7505,157.8595,44436.0
2019-07-24 14:50:00,159.27,159.45,159.26,159.43,71381.0,157.8595,158.038,157.8496,158.0181,71381.0
2019-07-24 15:00:00,159.44,159.49,159.38,159.41,79025.0,158.028,158.0776,157.9686,157.9983,79025.0
2019-07-24 15:10:00,159.42,159.83,159.4,159.83,110176.0,158.0082,158.4146,157.9884,158.4146,110176.0
2019-07-24 15:20:00,159.8,159.88,159.65,159.88,85403.0,158.3849,158.4641,158.2362,158.4641,85403.0
2019-07-24 15:30:00,159.89,160.19,159.84,160.17,232278.0,158.4741,158.7714,158.4245,158.7516,232278.0
2019-07-24 15:40:00,160.17,160.25,159.76,159.89,167928.0,158.7516,158.8309,158.3452,158.4741,167928.0
2019-07-24 15:50:00,159.9,159.94,159.62,159.75,237887.0,158.484,158.5236,158.2064,158.3353,237887.0
2019-07-25 09:30:00,160.12,160.47,158.74,160.34,394280.0,158.702,159.0489,157.3342,158.9201,394280.0
2019-07-25 09:40:00,160.35,161.13,160.05,160.3,366897.0,158.93,159.7031,158.6326,158.8804,366897.0
2019-07-25 09:50:00,160.3,160.79,160.1,160.75,253266.0,158.8804,159.3661,158.6822,159.3264,253266.0
2019-07-25 10:00:00,160.75,160.78,160.45,160.59,217962.0,159.3264,159.3562,159.0291,159.1679,217962.0
2019-07-25 10:10:00,160.6,160.66,159.9,159.9,282354.0,159.1778,159.2372,158.484,158.484,282354.0
2019-07-25 10:20:00,159.89,159.96,159.42,159.71,58247.0,158.4741,158.5434,158.0082,158.2956,58247.0
2019-07-25 10:30:00,159.75,160.2,159.72,160.05,87926.0,158.3353,158.7813,158.3056,158.6326,87926.0
2019-07-25 10:40:00,160.07,160.35,159.98,160.15,85126.0,158.6525,158.93,158.5633,158.7318,85126.0
2019-07-25 10:50:00,160.17,160.34,159.82,159.88,106323.0,158.7516,158.9201,158.4047,158.4641,106323.0
2019-07-25 11:00:00,159.85,160.1,159.49,159.57,99825.0,158.4344,158.6822,158.0776,158.1569,99825.0
2019-07-25 11:10:00,159.57,159.79,158.99,159.16,100742.0,158.1569,158.3749,157.582,157.7505,100742.0
2019-07-25 11:20:00,159.16,159.29,158.78,159.16,113639.0,157.7505,157.8794,157.3739,157.7505,113639.0
2019-07-25 11:30:00,159.16,159.4,159.07,159.2,48026.0,157.7505,157.9884,157.6613,157.7902,48026.0
2019-07-25 11:40:00,159.21,159.59,159.2,159.29,47077.0,157.8001,158.1767,157.7902,157.8794,47077.0
2019-07-25 11:50:00,159.28,159.46,159.24,159.34,82799.0,157.8695,158.0479,157.8298,157.9289,82799.0
2019-07-25 12:00:00,159.34,159.57,159.04,159.07,163513.0,157.9289,158.1569,157.6316,157.6613,163513.0
2019-07-25 12:10:00,159.04,159.34,159.01,159.34,159916.0,157.6316,157.9289,157.6018,157.9289,159916.0
2019-07-25 12:20:00,159.32,159.33,158.82,158.82,67010.0,157.9091,157.919,157.4135,157.4135,67010.0
2019-07-25 12:30:00,158.82,159.02,158.8,158.84,101995.0,157.4135,157.6118,157.3937,157.4334,101995.0
2019-07-25 12:40:00,158.82,159.13,158.67,159.04,128935.0,157.4135,157.7208,157.2649,157.6316,128935.0
2019-07-25 12:50:00,159.05,159.17,158.91,159.01,60138.0,157.6415,157.7604,157.5027,157.6018,60138.0
2019-07-25 13:00:00,158.99,159.18,158.84,159.16,55741.0,157.582,157.7703,157.4334,157.7505,55741.0
2019-07-25 13:10:00,159.15,159.32,158.91,158.95,40464.0,157.7406,157.9091,157.5027,157.5424,40464.0
2019-07-25 13:20:00,158.93,158.95,158.74,158.92,38156.0,157.5226,157.5424,157.3342,157.5126,38156.0
2019-07-25 13:30:00,158.94,159.1,158.79,158.9,68005.0,157.5325,157.6911,157.3838,157.4928,68005.0
2019-07-25 13:40:00,158.93,159.05,158.84,158.86,27792.0,157.5226,157.6415,157.4334,157.4532,27792.0
2019-07-25 13:50:00,158.85,158.92,158.68,158.88,95972.0,157.4433,157.5126,157.2748,157.473,95972.0
2019-07-25 14:00:00,158.92,159.24,158.89,158.96,137721.0,157.5126,157.8298,157.4829,157.5523,137721.0
2019-07-25 14:10:00,158.97,159.06,158.82,158.91,102210.0,157.5622,157.6514,157.4135,157.5027,102210.0
2019-07-25 14:20:00,158.9,159.04,158.81,158.97,64053.0,157.4928,157.6316,157.4036,157.5622,64053.0
2019-07-25 14:30:00,158.98,159.1,158.88,158.94,90525.0,157.5721,157.6911,157.473,157.5325,90525.0
2019-07-25 14:40:00,158.94,159.17,158.89,159.01,81512.0,157.5325,157.7604,157.4829,157.6018,81512.0
2019-07-25 14:50:00,159.0,159.15,158.87,159.04,53297.0,157.5919,157.7406,157.4631,157.6316,53297.0
2019-07-25 15:00:00,159.03,159.22,158.86,159.05,110948.0,157.6217,157.81,157.4532,157.6415,110948.0
2019-07-25 15:10:00,159.04,159.35,158.91,159.21,176898.0,157.6316,157.9388,157.5027,157.8001,176898.0
2019-07-25 15:20:00,159.21,159.38,159.17,159.36,84479.0,157.8001,157.9686,157.7604,157.9487,84479.0
2019-07-25 15:30:00,159.38,159.46,159.06,159.09,159963.0,157.9686,158.0479,157.6514,157.6811,159963.0
2019-07-25 15:40:00,159.09,159.36,159.04,159.36,162420.0,157.6811,157.9487,157.6316,157.9487,162420.0
2019-07-25 15:50:00,159.39,159.6,159.21,159.3,355053.0,157.9785,158.1866,157.8001,157.8893,355053.0
2019-07-26 09:30:00,159.56,160.48,158.98,159.85,219192.0,158.147,159.0588,157.5721,158.4344,219192.0
2019-07-26 09:40:00,159.9,160.82,159.8,160.57,195948.0,158.484,159.3958,158.3849,159.148,195948.0
2019-07-26 09:50:00,160.57,160.73,160.26,160.31,234415.0,159.148,159.3066,158.8408,158.8903,234415.0
2019-07-26 10:00:00,160.29,160.32,159.71,159.84,76697.0,158.8705,158.9002,158.2956,158.4245,76697.0
2019-07-26 10:10:00,159.82,159.82,159.28,159.33,55586.0,158.4047,158.4047,157.8695,157.919,55586.0
2019-07-26 10:20:00,159.3,159.59,159.18,159.43,89120.0,157.8893,158.1767,157.7703,158.0181,89120.0
2019-07-26 10:30:00,159.44,159.48,158.99,159.12,46284.0,158.028,158.0677,157.582,157.7109,46284.0
2019-07-26 10:40:00,159.11,159.34,159.03,159.04,46523.0,157.701,157.9289,157.6217,157.6316,46523.0
2019-07-26 10:50:00,159.01,159.21,158.93,158.94,42359.0,157.6018,157.8001,157.5226,157.5325,42359.0
2019-07-26 11:00:00,158.92,159.11,158.73,158.89,40305.0,157.5126,157.701,157.3243,157.4829,40305.0
2019-07-26 11:10:00,158.92,159.34,158.92,159.16,79112.0,157.5126,157.9289,157.5126,157.7505,79112.0
2019-07-26 11:20:00,159.11,159.5,159.11,159.4,69928.0,157.701,158.0875,157.701,157.9884,69928.0
2019-07-26 11:30:00,159.38,159.62,159.38,159.56,117445.0,157.9686,158.2064,157.9686,158.147,117445.0
2019-07-26 11:40:00,159.57,159.86,159.57,159.59,68956.0,158.1569,158.4443,158.1569,158.1767,68956.0
2019-07-26 11:50:00,159.62,159.69,159.42,159.66,80095.0,158.2064,158.2758,158.0082,158.2461,80095.0
2019-07-26 12:00:00,159.68,159.74,159.49,159.63,50027.0,158.2659,158.3254,158.0776,158.2164,50027.0
2019-07-26 12:10:00,159.63,159.95,159.5,159.68,71396.0,158.2164,158.5335,158.0875,158.2659,71396.0
2019-07-26 12:20:00,159.68,159.69,159.51,159.62,28514.0,158.2659,158.2758,158.0974,158.2064,28514.0
2019-07-26 12:30:00,159.63,159.71,159.56,159.56,41962.0,158.2164,158.2956,158.147,158.147,41962.0
2019-07-26 12:40:00,159.57,159.63,159.5,159.55,37007.0,158.1569,158.2164,158.0875,158.1371,37007.0
2019-07-26 12:50:00,159.55,159.84,159.54,159.78,41891.0,158.1371,158.4245,158.1272,158.365,41891.0
2019-07-26 13:00:00,159.77,159.84,159.7,159.72,39892.0,158.3551,158.4245,158.2857,158.3056,39892.0
2019-07-26 13:10:00,159.72,159.84,159.7,159.74,44464.0,158.3056,158.4245,158.2857,158.3254,44464.0
2019-07-26 13:20:00,159.75,159.9,159.69,159.7,37787.0,158.3353,158.484,158.2758,158.2857,37787.0
2019-07-26 13:30:00,159.74,159.86,159.7,159.8,64244.0,158.3254,158.4443,158.2857,158.3849,64244.0
2019-07-26 13:40:00,159.8,159.88,159.74,159.78,53592.0,158.3849,158.4641,158.3254,158.365,53592.0
2019-07-26 13:50:00,159.77,159.89,159.71,159.77,92388.0,158.3551,158.4741,158.2956,158.3551,92388.0
2019-07-26 14:00:00,159.79,159.85,159.6,159.64,59780.0,158.3749,158.4344,158.1866,158.2263,59780.0
2019-07-26 14:10:00,159.68,159.71,159.6,159.69,46485.0,158.2659,158.2956,158.1866,158.2758,46485.0
2019-07-26 14:20:00,159.7,159.72,159.61,159.72,45146.0,158.2857,158.3056,158.1965,158.3056,45146.0
2019-07-26 14:30:00,159.75,159.81,159.67,159.79,50667.0,158.3353,158.3948,158.256,158.3749,50667.0
2019-07-26 14:40:00,159.79,159.92,159.72,159.92,52992.0,158.3749,158.5038,158.3056,158.5038,52992.0
2019-07-26 14:50:00,159.91,160.08,159.91,159.99,78067.0,158.4939,158.6624,158.4939,158.5732,78067.0
2019-07-26 15:00:00,159.99,160.01,159.86,159.89,50863.0,158.5732,158.593,158.4443,158.4741,50863.0
2019-07-26 15:10:00,159.9,160.14,159.88,160.0,85045.0,158.484,158.7218,158.4641,158.5831,85045.0
2019-07-26 15:20:00,160.0,160.1,159.87,159.94,83473.0,158.5831,158.6822,158.4542,158.5236,83473.0
2019-07-26 15:30:00,159.94,160.07,159.89,160.06,153437.0,158.5236,158.6525,158.4741,158.6426,153437.0
2019-07-26 15:40:00,160.06,160.25,160.06,160.13,153647.0,158.6426,158.8309,158.6426,158.7119,153647.0
2019-07-26 15:50:00,160.13,160.15,159.93,159.97,470531.0,158.7119,158.7318,158.5137,158.5533,470531.0
2019-07-29 09:30:00,160.4,161.2,159.97,159.99,336125.0,158.9795,159.7725,158.5533,158.5732,336125.0
2019-07-29 09:40:00,159.98,160.08,158.4,158.4,222751.0,158.5633,158.6624,156.9973,156.9973,222751.0
2019-07-29 09:50:00,158.39,158.5,156.81,157.0,198460.0,156.9873,157.0964,155.4213,155.6096,198460.0
2019-07-29 10:00:00,156.97,157.09,155.73,156.13,231274.0,155.5799,155.6989,154.3509,154.7474,231274.0
2019-07-29 10:10:00,156.15,156.34,155.52,155.68,303168.0,154.7672,154.9555,154.1428,154.3013,303168.0
2019-07-29 10:20:00,155.69,156.83,155.58,156.59,180429.0,154.3112,155.4412,154.2022,155.2033,180429.0
2019-07-29 10:30:00,156.59,157.0,156.32,156.74,218782.0,155.2033,155.6096,154.9357,155.352,218782.0
2019-07-29 10:40:00,156.74,156.92,156.47,156.86,123963.0,155.352,155.5304,155.0843,155.4709,123963.0
2019-07-29 10:50:00,156.86,157.0,155.94,156.05,211956.0,155.4709,155.6096,154.559,154.6681,211956.0
2019-07-29 11:00:00,156.07,156.52,155.96,156.32,108464.0,154.6879,155.1339,154.5789,154.9357,108464.0
2019-07-29 11:10:00,156.3,156.58,156.08,156.58,91476.0,154.9158,155.1934,154.6978,155.1934,91476.0
2019-07-29 11:20:00,156.58,156.6,156.12,156.23,106877.0,155.1934,155.2132,154.7374,154.8465,106877.0
2019-07-29 11:30:00,156.25,156.4,156.11,156.36,99020.0,154.8663,155.015,154.7275,154.9753,99020.0
2019-07-29 11:40:00,156.36,156.64,156.31,156.59,81154.0,154.9753,155.2528,154.9258,155.2033,81154.0
2019-07-29 11:50:00,156.6,157.0,156.56,156.71,102614.0,155.2132,155.6096,155.1735,155.3222,102614.0
2019-07-29 12:00:00,156.69,156.77,156.47,156.55,90430.0,155.3024,155.3817,155.0843,155.1636,90430.0
2019-07-29 12:10:00,156.56,156.57,156.14,156.28,114212.0,155.1735,155.1835,154.7573,154.896,114212.0
2019-07-29 12:20:00,156.3,156.42,156.17,156.32,70926.0,154.9158,155.0348,154.787,154.9357,70926.0
2019-07-29 12:30:00,156.32,156.38,156.21,156.27,78029.0,154.9357,154.9951,154.8266,154.8861,78029.0
2019-07-29 12:40:00,156.32,156.58,156.32,156.55,60369.0,154.9357,155.1934,154.9357,155.1636,60369.0
2019-07-29 12:50:00,156.55,156.97,156.52,156.94,53038.0,155.1636,155.5799,155.1339,155.5502,53038.0
2019-07-29 13:00:00,156.95,157.11,156.94,157.09,65774.0,155.5601,155.7187,155.5502,155.6989,65774.0
2019-07-29 13:10:00,157.1,157.19,156.94,157.02,128791.0,155.7088,155.798,155.5502,155.6295,128791.0
2019-07-29 13:20:00,157.02,157.17,156.95,157.13,48236.0,155.6295,155.7781,155.5601,155.7385,48236.0
2019-07-29 13:30:00,157.12,157.18,156.78,156.91,69706.0,155.7286,155.7881,155.3916,155.5204,69706.0
2019-07-29 13:40:00,156.9,156.97,156.82,156.89,51469.0,155.5105,155.5799,155.4312,155.5006,51469.0
2019-07-29 13:50:00,156.89,157.14,156.87,157.08,71756.0,155.5006,155.7484,155.4808,155.6889,71756.0
2019-07-29 14:00:00,157.1,157.15,157.0,157.0,59565.0,155.7088,155.7583,155.6096,155.6096,59565.0
2019-07-29 14:10:00,156.99,157.25,156.99,157.22,86243.0,155.5997,155.8574,155.5997,155.8277,86243.0
2019-07-29 14:20:00,157.22,157.63,157.22,157.61,74825.0,155.8277,156.2341,155.8277,156.2142,74825.0
2019-07-29 14:30:00,157.61,157.7,157.37,157.66,72570.0,156.2142,156.3034,155.9764,156.2638,72570.0
2019-07-29 14:40:00,157.67,157.68,157.41,157.41,67945.0,156.2737,156.2836,156.016,156.016,67945.0
2019-07-29 14:50:00,157.41,157.73,157.41,157.64,46662.0,156.016,156.3332,156.016,156.244,46662.0
2019-07-29 15:00:00,157.65,157.89,157.65,157.81,81948.0,156.2539,156.4918,156.2539,156.4125,81948.0
2019-07-29 15:10:00,157.8,157.95,157.63,157.94,59077.0,156.4026,156.5512,156.2341,156.5413,59077.0
2019-07-29 15:20:00,157.95,157.96,157.35,157.44,234638.0,156.5512,156.5611,155.9565,156.0458,234638.0
2019-07-29 15:30:00,157.43,157.62,157.37,157.47,185011.0,156.0358,156.2242,155.9764,156.0755,185011.0
2019-07-29 15:40:00,157.49,157.51,157.02,157.1,486897.0,156.0953,156.1151,155.6295,155.7088,486897.0
2019-07-29 15:50:00,157.1,157.24,155.78,156.21,924096.0,155.7088,155.8475,154.4005,154.8266,924096.0
2019-07-30 09:30:00,155.34,156.8,154.62,156.04,298965.0,153.9643,155.4114,153.2507,154.6582,298965.0
2019-07-30 09:40:00,156.06,157.59,156.02,157.34,139456.0,154.678,156.1944,154.6383,155.9466,139456.0
2019-07-30 09:50:00,157.38,157.89,157.18,157.69,197917.0,155.9863,156.4918,155.7881,156.2935,197917.0
2019-07-30 10:00:00,157.65,157.9,157.23,157.24,92557.0,156.2539,156.5017,155.8376,155.8475,92557.0
2019-07-30 10:10:00,157.27,158.19,157.17,157.93,104724.0,155.8773,156.7891,155.7781,156.5314,104724.0
2019-07-30 10:20:00,157.89,158.22,157.82,157.98,102081.0,156.4918,156.8188,156.4224,156.581,102081.0
2019-07-30 10:30:00,158.04,158.12,157.52,157.62,137732.0,156.6404,156.7197,156.125,156.2242,137732.0
2019-07-30 10:40:00,157.65,158.04,157.5,157.88,53342.0,156.2539,156.6404,156.1052,156.4819,53342.0
2019-07-30 10:50:00,157.89,158.12,157.72,157.74,53807.0,156.4918,156.7197,156.3233,156.3431,53807.0
2019-07-30 11:00:00,157.75,157.89,157.54,157.65,49711.0,156.353,156.4918,156.1449,156.2539,49711.0
2019-07-30 11:10:00,157.61,157.76,157.23,157.25,51795.0,156.2142,156.3629,155.8376,155.8574,51795.0
2019-07-30 11:20:00,157.3,157.46,157.11,157.25,55409.0,155.907,156.0656,155.7187,155.8574,55409.0
2019-07-30 11:30:00,157.28,157.63,157.24,157.5,76791.0,155.8872,156.2341,155.8475,156.1052,76791.0
2019-07-30 11:40:00,157.51,157.52,157.18,157.24,79843.0,156.1151,156.125,155.7881,155.8475,79843.0
2019-07-30 11:50:00,157.23,157.23,156.88,157.01,62375.0,155.8376,155.8376,155.4907,155.6196,62375.0
2019-07-30 12:00:00,156.99,157.24,156.98,157.11,40600.0,155.5997,155.8475,155.5898,155.7187,40600.0
2019-07-30 12:10:00,157.1,157.52,157.1,157.34,40083.0,155.7088,156.125,155.7088,155.9466,40083.0
2019-07-30 12:20:00,157.33,157.33,156.98,157.16,35665.0,155.9367,155.9367,155.5898,155.7682,35665.0
2019-07-30 12:30:00,157.15,157.26,157.08,157.13,35533.0,155.7583,155.8673,155.6889,155.7385,35533.0
2019-07-30 12:40:00,157.14,157.26,156.93,156.99,36475.0,155.7484,155.8673,155.5403,155.5997,36475.0
2019-07-30 12:50:00,156.99,157.01,156.7,156.93,40677.0,155.5997,155.6196,155.3123,155.5403,40677.0
2019-07-30 13:00:00,156.94,157.01,156.86,156.97,28386.0,155.5502,155.6196,155.4709,155.5799,28386.0
2019-07-30 13:10:00,156.97,157.07,156.88,157.0,39104.0,155.5799,155.679,155.4907,155.6096,39104.0
2019-07-30 13:20:00,156.99,157.03,156.85,156.86,22558.0,155.5997,155.6394,155.461,155.4709,22558.0
2019-07-30 13:30:00,156.86,156.89,156.66,156.66,40650.0,155.4709,155.5006,155.2727,155.2727,40650.0
2019-07-30 13:40:00,156.65,156.85,156.62,156.8,28536.0,155.2627,155.461,155.233,155.4114,28536.0
2019-07-30 13:50:00,156.81,156.92,156.79,156.91,40430.0,155.4213,155.5304,155.4015,155.5204,40430.0
2019-07-30 14:00:00,156.9,157.41,156.89,157.32,46424.0,155.5105,156.016,155.5006,155.9268,46424.0
2019-07-30 14:10:00,157.33,157.4,157.25,157.37,32659.0,155.9367,156.0061,155.8574,155.9764,32659.0
2019-07-30 14:20:00,157.38,157.47,157.26,157.29,62367.0,155.9863,156.0755,155.8673,155.8971,62367.0
2019-07-30 14:30:00,157.29,157.47,157.29,157.31,35461.0,155.8971,156.0755,155.8971,155.9169,35461.0
2019-07-30 14:40:00,157.34,157.35,157.01,157.08,32920.0,155.9466,155.9565,155.6196,155.6889,32920.0
2019-07-30 14:50:00,157.06,157.18,156.83,156.96,106559.0,155.6691,155.7881,155.4412,155.57,106559.0
2019-07-30 15:00:00,156.95,156.96,156.81,156.83,51449.0,155.5601,155.57,155.4213,155.4412,51449.0
2019-07-30 15:10:00,156.83,156.84,156.62,156.64,52666.0,155.4412,155.4511,155.233,155.2528,52666.0
2019-07-30 15:20:00,156.64,156.78,156.58,156.66,74636.0,155.2528,155.3916,155.1934,155.2727,74636.0
2019-07-30 15:30:00,156.66,156.85,156.55,156.85,113785.0,155.2727,155.461,155.1636,155.461,113785.0
2019-07-30 15:40:00,156.86,157.24,156.81,157.22,140030.0,155.4709,155.8475,155.4213,155.8277,140030.0
2019-07-30 15:50:00,157.21,157.27,156.77,156.99,231294.0,155.8178,155.8773,155.3817,155.5997,231294.0
2019-07-31 09:30:00,157.39,157.7,156.39,156.39,190982.0,155.9962,156.3034,155.0051,155.0051,190982.0
2019-07-31 09:40:00,156.49,156.78,155.87,156.11,98449.0,155.1042,155.3916,154.4897,154.7275,98449.0
2019-07-31 09:50:00,156.11,156.23,155.55,156.23,148715.0,154.7275,154.8465,154.1725,154.8465,148715.0
2019-07-31 10:00:00,156.21,156.6,156.18,156.53,96817.0,154.8266,155.2132,154.7969,155.1438,96817.0
2019-07-31 10:10:00,156.55,156.84,156.3,156.75,175568.0,155.1636,155.4511,154.9158,155.3619,175568.0
2019-07-31 10:20:00,156.75,157.79,156.75,157.71,196205.0,155.3619,156.3927,155.3619,156.3134,196205.0
2019-07-31 10:30:00,157.68,157.72,157.25,157.31,83407.0,156.2836,156.3233,155.8574,155.9169,83407.0
2019-07-31 10:40:00,157.31,157.43,157.19,157.28,74084.0,155.9169,156.0358,155.798,155.8872,74084.0
2019-07-31 10:50:00,157.28,157.62,157.21,157.58,117426.0,155.8872,156.2242,155.8178,156.1845,117426.0
2019-07-31 11:00:00,157.58,157.7,157.5,157.61,55967.0,156.1845,156.3034,156.1052,156.2142,55967.0
2019-07-31 11:10:00,157.6,157.7,157.54,157.66,56695.0,156.2043,156.3034,156.1449,156.2638,56695.0
2019-07-31 11:20:00,157.64,157.89,157.61,157.71,100121.0,156.244,156.4918,156.2142,156.3134,100121.0
2019-07-31 11:30:00,157.73,157.76,157.41,157.46,93882.0,156.3332,156.3629,156.016,156.0656,93882.0
2019-07-31 11:40:00,157.46,157.5,157.16,157.21,96864.0,156.0656,156.1052,155.7682,155.8178,96864.0
2019-07-31 11:50:00,157.22,157.51,157.07,157.51,134768.0,155.8277,156.1151,155.679,156.1151,134768.0
2019-07-31 12:00:00,157.49,157.51,157.2,157.23,47286.0,156.0953,156.1151,155.8079,155.8376,47286.0
2019-07-31 12:10:00,157.24,157.27,157.09,157.09,62431.0,155.8475,155.8773,155.6989,155.6989,62431.0
2019-07-31 12:20:00,157.09,157.17,156.85,156.87,33786.0,155.6989,155.7781,155.461,155.4808,33786.0
2019-07-31 12:30:00,156.88,156.89,156.56,156.6,26060.0,155.4907,155.5006,155.1735,155.2132,26060.0
2019-07-31 12:40:00,156.59,156.79,156.58,156.61,64003.0,155.2033,155.4015,155.1934,155.2231,64003.0
2019-07-31 12:50:00,156.58,156.62,156.43,156.6,72484.0,155.1934,155.233,155.0447,155.2132,72484.0
2019-07-31 13:00:00,156.61,156.64,156.53,156.57,26707.0,155.2231,155.2528,155.1438,155.1835,26707.0
2019-07-31 13:10:00,156.58,156.62,156.12,156.13,29746.0,155.1934,155.233,154.7374,154.7474,29746.0
2019-07-31 13:20:00,156.14,156.16,155.76,155.89,60941.0,154.7573,154.7771,154.3806,154.5095,60941.0
2019-07-31 13:30:00,155.9,156.22,155.88,156.11,50760.0,154.5194,154.8366,154.4996,154.7275,50760.0
2019-07-31 13:40:00,156.12,156.3,156.12,156.21,45313.0,154.7374,154.9158,154.7374,154.8266,45313.0
2019-07-31 13:50:00,156.2,156.29,155.98,156.19,86361.0,154.8167,154.9059,154.5987,154.8068,86361.0
2019-07-31 14:00:00,156.16,156.52,155.61,156.41,230370.0,154.7771,155.1339,154.232,155.0249,230370.0
2019-07-31 14:10:00,156.35,156.62,156.18,156.38,94626.0,154.9654,155.233,154.7969,154.9951,94626.0
2019-07-31 14:20:00,156.36,156.46,156.17,156.35,114315.0,154.9753,155.0744,154.787,154.9654,114315.0
2019-07-31 14:30:00,156.35,156.58,155.51,155.51,99259.0,154.9654,155.1934,154.1328,154.1328,99259.0
2019-07-31 14:40:00,155.51,155.67,154.09,154.09,163559.0,154.1328,154.2914,152.7254,152.7254,163559.0
2019-07-31 14:50:00,154.04,154.42,152.3,154.27,248758.0,152.6759,153.0525,150.9513,152.9038,248758.0
2019-07-31 15:00:00,154.26,155.37,154.05,154.98,191773.0,152.8939,153.9941,152.6858,153.6075,191773.0
2019-07-31 15:10:00,154.9,155.05,154.45,154.91,113457.0,153.5282,153.6769,153.0822,153.5382,113457.0
2019-07-31 15:20:00,154.9,155.33,154.69,155.18,247444.0,153.5282,153.9544,153.3201,153.8058,247444.0
2019-07-31 15:30:00,155.19,155.82,155.1,155.62,277150.0,153.8157,154.4401,153.7265,154.2419,277150.0
2019-07-31 15:40:00,155.64,155.78,155.32,155.37,291957.0,154.2617,154.4005,153.9445,153.9941,291957.0
2019-07-31 15:50:00,155.41,155.45,154.43,154.48,879767.0,154.0337,154.0734,153.0624,153.112,879767.0
2019-08-01 09:30:00,154.73,156.39,154.5,156.12,399714.0,153.3598,155.0051,153.1318,154.7374,399714.0
2019-08-01 09:40:00,156.14,156.43,155.25,155.72,339899.0,154.7573,155.0447,153.8751,154.341,339899.0
2019-08-01 09:50:00,155.7,156.24,155.61,155.78,123428.0,154.3212,154.8564,154.232,154.4005,123428.0
2019-08-01 10:00:00,155.75,155.99,155.11,155.36,241581.0,154.3707,154.6086,153.7364,153.9842,241581.0
2019-08-01 10:10:00,155.36,155.8,155.13,155.59,221675.0,153.9842,154.4203,153.7562,154.2121,221675.0
2019-08-01 10:20:00,155.61,156.02,155.28,156.0,152912.0,154.232,154.6383,153.9049,154.6185,152912.0
2019-08-01 10:30:00,156.03,156.24,155.84,156.06,306447.0,154.6482,154.8564,154.4599,154.678,306447.0
2019-08-01 10:40:00,156.05,156.4,155.8,156.3,296145.0,154.6681,155.015,154.4203,154.9158,296145.0
2019-08-01 10:50:00,156.28,157.17,156.28,156.68,321211.0,154.896,155.7781,154.896,155.2925,321211.0
2019-08-01 11:00:00,156.69,157.05,156.38,156.64,214251.0,155.3024,155.6592,154.9951,155.2528,214251.0
2019-08-01 11:10:00,156.64,156.98,156.62,156.86,104699.0,155.2528,155.5898,155.233,155.4709,104699.0
2019-08-01 11:20:00,156.85,157.78,156.84,157.67,211280.0,155.461,156.3827,155.4511,156.2737,211280.0
2019-08-01 11:30:00,157.68,157.73,157.39,157.49,101727.0,156.2836,156.3332,155.9962,156.0953,101727.0
2019-08-01 11:40:00,157.51,157.62,157.39,157.56,102325.0,156.1151,156.2242,155.9962,156.1647,102325.0
2019-08-01 11:50:00,157.55,157.58,157.25,157.41,86642.0,156.1548,156.1845,155.8574,156.016,86642.0
2019-08-01 12:00:00,157.43,157.43,156.98,157.01,85202.0,156.0358,156.0358,155.5898,155.6196,85202.0
2019-08-01 12:10:00,157.0,157.06,156.69,156.69,189168.0,155.6096,155.6691,155.3024,155.3024,189168.0
2019-08-01 12:20:00,156.68,156.76,156.51,156.56,97989.0,155.2925,155.3718,155.124,155.1735,97989.0
2019-08-01 12:30:00,156.57,156.66,156.38,156.43,87518.0,155.1835,155.2727,154.9951,155.0447,87518.0
2019-08-01 12:40:00,156.42,156.65,156.41,156.47,85288.0,155.0348,155.2627,155.0249,155.0843,85288.0
2019-08-01 12:50:00,156.48,156.53,156.12,156.17,92229.0,155.0943,155.1438,154.7374,154.787,92229.0
2019-08-01 13:00:00,156.18,156.23,156.03,156.14,71079.0,154.7969,154.8465,154.6482,154.7573,71079.0
2019-08-01 13:10:00,156.14,156.27,156.04,156.06,107292.0,154.7573,154.8861,154.6582,154.678,107292.0
2019-08-01 13:20:00,156.04,156.22,154.9,155.06,216691.0,154.6582,154.8366,153.5282,153.6868,216691.0
2019-08-01 13:30:00,155.0,155.76,154.33,154.45,193260.0,153.6274,154.3806,152.9633,153.0822,193260.0
2019-08-01 13:40:00,154.46,154.97,154.17,154.7,168808.0,153.0921,153.5976,152.8047,153.33,168808.0
2019-08-01 13:50:00,154.66,154.72,153.3,154.0,259391.0,153.2904,153.3498,151.9424,152.6362,259391.0
2019-08-01 14:00:00,153.97,154.11,152.8,152.9,287461.0,152.6065,152.7452,151.4468,151.546,287461.0
2019-08-01 14:10:00,152.87,153.12,152.23,153.09,306491.0,151.5162,151.764,150.8819,151.7343,306491.0
2019-08-01 14:20:00,153.09,153.13,152.17,152.82,178703.0,151.7343,151.7739,150.8224,151.4667,178703.0
2019-08-01 14:30:00,152.84,152.95,152.36,152.58,205711.0,151.4865,151.5955,151.0107,151.2288,205711.0
2019-08-01 14:40:00,152.58,153.71,152.45,153.71,175502.0,151.2288,152.3488,151.0999,152.3488,175502.0
2019-08-01 14:50:00,153.67,153.91,153.26,153.56,148229.0,152.3091,152.547,151.9028,152.2001,148229.0
2019-08-01 15:00:00,153.59,153.61,153.01,153.03,103418.0,152.2298,152.2497,151.655,151.6748,103418.0
2019-08-01 15:10:00,153.05,153.56,152.89,153.27,177277.0,151.6946,152.2001,151.536,151.9127,177277.0
2019-08-01 15:20:00,153.27,153.29,152.62,152.62,376914.0,151.9127,151.9325,151.2684,151.2684,376914.0
2019-08-01 15:30:00,152.63,153.27,152.05,153.22,350035.0,151.2783,151.9127,150.7035,151.8631,350035.0
2019-08-01 15:40:00,153.24,153.38,152.44,152.44,552936.0,151.8829,152.0217,151.09,151.09,552936.0
2019-08-01 15:50:00,152.41,152.44,150.41,150.79,2161736.0,151.0603,151.09,149.078,149.4546,2161736.0
2019-08-02 09:30:00,149.8,149.9,147.89,149.46,527653.0,148.4734,148.5725,146.5803,148.1364,527653.0
2019-08-02 09:40:00,149.51,149.53,148.22,148.44,402020.0,148.186,148.2058,146.9074,147.1255,402020.0
2019-08-02 09:50:00,148.46,149.2,148.45,149.18,195841.0,147.1453,147.8787,147.1354,147.8589,195841.0
2019-08-02 10:00:00,149.19,149.48,148.71,148.79,209965.0,147.8688,148.1562,147.3931,147.4724,209965.0
2019-08-02 10:10:00,148.79,148.79,147.58,147.63,270821.0,147.4724,147.4724,146.2731,146.3226,270821.0
2019-08-02 10:20:00,147.63,147.72,146.9,146.94,380465.0,146.3226,146.4118,145.5991,145.6387,380465.0
2019-08-02 10:30:00,146.97,146.97,146.14,146.14,399268.0,145.6685,145.6685,144.8458,144.8458,399268.0
2019-08-02 10:40:00,146.14,146.54,145.89,146.1,302891.0,144.8458,145.2423,144.598,144.8062,302891.0
2019-08-02 10:50:00,146.07,146.16,145.74,145.82,142567.0,144.7764,144.8656,144.4494,144.5287,142567.0
2019-08-02 11:00:00,145.85,145.9,145.31,145.57,420741.0,144.5584,144.6079,144.0232,144.2809,420741.0
2019-08-02 11:10:00,145.58,146.3,145.58,146.01,347423.0,144.2908,145.0044,144.2908,144.717,347423.0
2019-08-02 11:20:00,146.02,146.27,145.56,146.16,356749.0,144.7269,144.9747,144.271,144.8656,356749.0
2019-08-02 11:30:00,146.16,146.49,146.04,146.14,324765.0,144.8656,145.1927,144.7467,144.8458,324765.0
2019-08-02 11:40:00,146.13,146.64,146.05,146.64,357978.0,144.8359,145.3414,144.7566,145.3414,357978.0
2019-08-02 11:50:00,146.63,146.7,146.15,146.58,159801.0,145.3315,145.4009,144.8557,145.2819,159801.0
2019-08-02 12:00:00,146.57,147.67,146.4,147.64,380526.0,145.272,146.3623,145.1035,146.3325,380526.0
2019-08-02 12:10:00,147.66,147.79,147.19,147.55,225509.0,146.3524,146.4812,145.8865,146.2433,225509.0
2019-08-02 12:20:00,147.55,147.7,147.45,147.53,178909.0,146.2433,146.392,146.1442,146.2235,178909.0
2019-08-02 12:30:00,147.51,147.55,147.03,147.23,150320.0,146.2037,146.2433,145.7279,145.9262,150320.0
2019-08-02 12:40:00,147.23,147.3,147.04,147.09,95453.0,145.9262,145.9955,145.7379,145.7874,95453.0
2019-08-02 12:50:00,147.1,147.17,146.77,146.84,78893.0,145.7973,145.8667,145.4702,145.5396,78893.0
2019-08-02 13:00:00,146.85,146.92,146.38,146.52,100097.0,145.5495,145.6189,145.0837,145.2225,100097.0
2019-08-02 13:10:00,146.5,146.5,146.27,146.31,64437.0,145.2026,145.2026,144.9747,145.0143,64437.0
2019-08-02 13:20:00,146.3,146.51,146.14,146.21,90210.0,145.0044,145.2125,144.8458,144.9152,90210.0
2019-08-02 13:30:00,146.22,146.24,145.78,145.83,109830.0,144.9251,144.9449,144.489,144.5386,109830.0
2019-08-02 13:40:00,145.84,145.88,145.54,145.64,296716.0,144.5485,144.5881,144.2511,144.3502,296716.0
2019-08-02 13:50:00,145.64,145.92,145.55,145.84,173608.0,144.3502,144.6278,144.261,144.5485,173608.0
2019-08-02 14:00:00,145.86,146.38,145.7,146.35,128368.0,144.5683,145.0837,144.4097,145.054,128368.0
2019-08-02 14:10:00,146.34,146.67,146.3,146.51,148433.0,145.0441,145.3711,145.0044,145.2125,148433.0
2019-08-02 14:20:00,146.51,146.69,146.43,146.63,192793.0,145.2125,145.391,145.1333,145.3315,192793.0
2019-08-02 14:30:00,146.63,146.79,146.45,146.53,134986.0,145.3315,145.4901,145.1531,145.2324,134986.0
2019-08-02 14:40:00,146.53,146.54,146.06,146.09,109983.0,145.2324,145.2423,144.7665,144.7963,109983.0
2019-08-02 14:50:00,146.08,146.18,145.9,146.04,137408.0,144.7864,144.8855,144.6079,144.7467,137408.0
2019-08-02 15:00:00,146.05,146.1,145.76,145.79,131536.0,144.7566,144.8062,144.4692,144.4989,131536.0
2019-08-02 15:10:00,145.78,145.89,145.6,145.89,154463.0,144.489,144.598,144.3106,144.598,154463.0
2019-08-02 15:20:00,145.89,146.92,145.87,146.55,185783.0,144.598,145.6189,144.5782,145.2522,185783.0
2019-08-02 15:30:00,146.56,147.04,146.17,146.41,421621.0,145.2621,145.7379,144.8756,145.1134,421621.0
2019-08-02 15:40:00,146.41,146.45,145.86,145.87,453161.0,145.1134,145.1531,144.5683,144.5782,453161.0
2019-08-02 15:50:00,145.87,146.24,145.64,145.7,756348.0,144.5782,144.9449,144.3502,144.4097,756348.0
2019-08-05 09:30:00,141.34,141.79,139.8,141.54,1034137.0,140.0883,140.5343,138.562,140.2866,1034137.0
2019-08-05 09:40:00,141.56,141.9,139.91,140.92,328502.0,140.3064,140.6434,138.671,139.672,328502.0
2019-08-05 09:50:00,140.91,142.93,140.61,142.9,318013.0,139.6621,141.6642,139.3648,141.6345,318013.0
2019-08-05 10:00:00,142.9,143.06,142.65,142.68,366168.0,141.6345,141.7931,141.3867,141.4165,366168.0
2019-08-05 10:10:00,142.69,142.82,142.22,142.25,142824.0,141.4264,141.5552,140.9605,140.9903,142824.0
2019-08-05 10:20:00,142.26,142.74,142.21,142.28,223039.0,141.0002,141.4759,140.9506,141.02,223039.0
2019-08-05 10:30:00,142.25,142.33,141.5,141.57,138789.0,140.9903,141.0696,140.2469,140.3163,138789.0
2019-08-05 10:40:00,141.53,141.66,141.07,141.28,380848.0,140.2766,140.4055,139.8207,140.0289,380848.0
2019-08-05 10:50:00,141.28,141.66,141.07,141.45,253073.0,140.0289,140.4055,139.8207,140.1974,253073.0
2019-08-05 11:00:00,141.46,142.08,141.41,141.83,123421.0,140.2073,140.8218,140.1577,140.574,123421.0
2019-08-05 11:10:00,141.84,142.75,141.79,142.62,190196.0,140.5839,141.4858,140.5343,141.357,190196.0
2019-08-05 11:20:00,142.64,142.66,141.78,142.17,127536.0,141.3768,141.3966,140.5244,140.911,127536.0
2019-08-05 11:30:00,142.17,142.35,141.99,142.24,149101.0,140.911,141.0894,140.7326,140.9804,149101.0
2019-08-05 11:40:00,142.22,142.52,142.0,142.52,127549.0,140.9605,141.2579,140.7425,141.2579,127549.0
2019-08-05 11:50:00,142.52,142.54,141.89,142.07,119648.0,141.2579,141.2777,140.6335,140.8119,119648.0
2019-08-05 12:00:00,142.08,142.19,141.68,141.95,162770.0,140.8218,140.9308,140.4253,140.6929,162770.0
2019-08-05 12:10:00,141.92,142.31,141.69,142.3,128605.0,140.6632,141.0497,140.4352,141.0398,128605.0
2019-08-05 12:20:00,142.31,142.62,142.24,142.39,183894.0,141.0497,141.357,140.9804,141.129,183894.0
2019-08-05 12:30:00,142.4,142.74,142.34,142.54,98705.0,141.1389,141.4759,141.0795,141.2777,98705.0
2019-08-05 12:40:00,142.55,142.87,142.4,142.73,198687.0,141.2876,141.6048,141.1389,141.466,198687.0
2019-08-05 12:50:00,142.72,143.02,142.52,142.68,155440.0,141.4561,141.7535,141.2579,141.4165,155440.0
2019-08-05 13:00:00,142.64,143.35,142.55,143.23,155400.0,141.3768,142.0805,141.2876,141.9616,155400.0
2019-08-05 13:10:00,143.27,143.29,142.93,143.24,76353.0,142.0012,142.0211,141.6642,141.9715,76353.0
2019-08-05 13:20:00,143.23,143.48,143.17,143.41,138019.0,141.9616,142.2094,141.9021,142.14,138019.0
2019-08-05 13:30:00,143.38,143.71,143.16,143.71,150400.0,142.1103,142.4373,141.8922,142.4373,150400.0
2019-08-05 13:40:00,143.72,143.75,142.83,143.14,333876.0,142.4473,142.477,141.5651,141.8724,333876.0
2019-08-05 13:50:00,143.11,143.22,142.83,142.95,284560.0,141.8427,141.9517,141.5651,141.6841,284560.0
2019-08-05 14:00:00,142.94,143.0,142.66,142.7,338484.0,141.6742,141.7336,141.3966,141.4363,338484.0
2019-08-05 14:10:00,142.69,143.19,142.6,142.66,281824.0,141.4264,141.9219,141.3372,141.3966,281824.0
2019-08-05 14:20:00,142.66,142.84,142.42,142.43,204328.0,141.3966,141.575,141.1588,141.1687,204328.0
2019-08-05 14:30:00,142.45,142.92,142.33,142.43,239512.0,141.1885,141.6543,141.0696,141.1687,239512.0
2019-08-05 14:40:00,142.42,142.61,141.93,141.98,135353.0,141.1588,141.3471,140.6731,140.7227,135353.0
2019-08-05 14:50:00,141.98,142.17,141.5,141.67,109549.0,140.7227,140.911,140.2469,140.4154,109549.0
2019-08-05 15:00:00,141.68,141.89,141.06,141.17,133449.0,140.4253,140.6335,139.8108,139.9198,133449.0
2019-08-05 15:10:00,141.15,142.39,141.13,142.31,347380.0,139.9,141.129,139.8802,141.0497,347380.0
2019-08-05 15:20:00,142.34,142.61,141.84,141.84,202897.0,141.0795,141.3471,140.5839,140.5839,202897.0
2019-08-05 15:30:00,141.83,142.45,141.66,142.37,190532.0,140.574,141.1885,140.4055,141.1092,190532.0
2019-08-05 15:40:00,142.39,142.96,142.12,142.72,239147.0,141.129,141.694,140.8614,141.4561,239147.0
2019-08-05 15:50:00,142.71,143.01,142.42,142.85,588857.0,141.4462,141.7435,141.1588,141.585,588857.0
2019-08-06 09:30:00,143.79,144.71,143.1,143.31,556073.0,142.5166,143.4285,141.8327,142.0409,556073.0
2019-08-06 09:40:00,143.29,144.0,143.16,143.59,223128.0,142.0211,142.7248,141.8922,142.3184,223128.0
2019-08-06 09:50:00,143.57,144.62,143.29,144.32,172123.0,142.2986,143.3393,142.0211,143.0419,172123.0
2019-08-06 10:00:00,144.3,144.96,144.17,144.22,157019.0,143.0221,143.6763,142.8933,142.9428,157019.0
2019-08-06 10:10:00,144.23,144.29,142.82,143.12,172243.0,142.9527,143.0122,141.5552,141.8526,172243.0
2019-08-06 10:20:00,143.15,144.08,143.08,143.84,159715.0,141.8823,142.8041,141.8129,142.5662,159715.0
2019-08-06 10:30:00,143.8,144.4,143.61,144.33,156954.0,142.5265,143.1212,142.3382,143.0519,156954.0
2019-08-06 10:40:00,144.29,144.37,143.08,143.23,369983.0,143.0122,143.0915,141.8129,141.9616,369983.0
2019-08-06 10:50:00,143.23,143.44,143.01,143.38,59515.0,141.9616,142.1697,141.7435,142.1103,59515.0
2019-08-06 11:00:00,143.41,143.5,143.0,143.05,46848.0,142.14,142.2292,141.7336,141.7832,46848.0
2019-08-06 11:10:00,143.06,143.06,142.2,142.37,89747.0,141.7931,141.7931,140.9407,141.1092,89747.0
2019-08-06 11:20:00,142.38,142.99,142.37,142.86,40175.0,141.1191,141.7237,141.1092,141.5949,40175.0
2019-08-06 11:30:00,142.89,142.91,142.09,142.43,69595.0,141.6246,141.6444,140.8317,141.1687,69595.0
2019-08-06 11:40:00,142.43,142.81,142.17,142.81,98143.0,141.1687,141.5453,140.911,141.5453,98143.0
2019-08-06 11:50:00,142.81,142.98,142.42,142.95,51652.0,141.5453,141.7138,141.1588,141.6841,51652.0
2019-08-06 12:00:00,143.0,143.17,142.49,142.53,66410.0,141.7336,141.9021,141.2281,141.2678,66410.0
2019-08-06 12:10:00,142.55,142.7,142.31,142.36,46941.0,141.2876,141.4363,141.0497,141.0993,46941.0
2019-08-06 12:20:00,142.39,142.39,142.14,142.27,49006.0,141.129,141.129,140.8812,141.0101,49006.0
2019-08-06 12:30:00,142.26,142.63,142.14,142.57,193375.0,141.0002,141.3669,140.8812,141.3074,193375.0
2019-08-06 12:40:00,142.54,142.62,142.05,142.05,55531.0,141.2777,141.357,140.792,140.792,55531.0
2019-08-06 12:50:00,142.1,142.32,141.96,142.28,92664.0,140.8416,141.0597,140.7028,141.02,92664.0
2019-08-06 13:00:00,142.32,143.01,142.3,142.92,51061.0,141.0597,141.7435,141.0398,141.6543,51061.0
2019-08-06 13:10:00,142.84,142.97,142.76,142.9,25572.0,141.575,141.7039,141.4958,141.6345,25572.0
2019-08-06 13:20:00,142.93,143.3,142.9,143.17,53027.0,141.6642,142.031,141.6345,141.9021,53027.0
2019-08-06 13:30:00,143.18,143.34,143.07,143.31,55756.0,141.912,142.0706,141.803,142.0409,55756.0
2019-08-06 13:40:00,143.31,143.39,143.03,143.33,62757.0,142.0409,142.1202,141.7634,142.0607,62757.0
2019-08-06 13:50:00,143.32,143.4,143.11,143.2,27332.0,142.0508,142.1301,141.8427,141.9319,27332.0
2019-08-06 14:00:00,143.16,143.18,142.83,142.84,119427.0,141.8922,141.912,141.5651,141.575,119427.0
2019-08-06 14:10:00,142.87,143.3,142.86,143.23,231948.0,141.6048,142.031,141.5949,141.9616,231948.0
2019-08-06 14:20:00,143.2,143.32,142.98,143.29,71466.0,141.9319,142.0508,141.7138,142.0211,71466.0
2019-08-06 14:30:00,143.3,143.5,143.15,143.25,62783.0,142.031,142.2292,141.8823,141.9814,62783.0
2019-08-06 14:40:00,143.22,143.51,143.17,143.46,54453.0,141.9517,142.2391,141.9021,142.1896,54453.0
2019-08-06 14:50:00,143.48,143.49,142.94,142.96,74434.0,142.2094,142.2193,141.6742,141.694,74434.0
2019-08-06 15:00:00,142.99,143.03,142.61,142.61,68322.0,141.7237,141.7634,141.3471,141.3471,68322.0
2019-08-06 15:10:00,142.61,142.8,142.56,142.8,83989.0,141.3471,141.5354,141.2975,141.5354,83989.0
2019-08-06 15:20:00,142.8,142.95,142.61,142.69,93203.0,141.5354,141.6841,141.3471,141.4264,93203.0
2019-08-06 15:30:00,142.68,142.97,142.52,142.97,131327.0,141.4165,141.7039,141.2579,141.7039,131327.0
2019-08-06 15:40:00,142.97,143.06,142.57,143.0,198296.0,141.7039,141.7931,141.3074,141.7336,198296.0
2019-08-06 15:50:00,142.99,143.08,142.69,142.8,365276.0,141.7237,141.8129,141.4264,141.5354,365276.0
2019-08-07 09:30:00,140.93,141.99,140.38,141.96,304722.0,139.682,140.7326,139.1368,140.7028,304722.0
2019-08-07 09:40:00,141.96,141.96,140.55,140.66,183081.0,140.7028,140.7028,139.3053,139.4144,183081.0
2019-08-07 09:50:00,140.62,141.35,140.28,141.18,107628.0,139.3747,140.0982,139.0377,139.9297,107628.0
2019-08-07 10:00:00,141.16,141.75,141.01,141.75,139665.0,139.9099,140.4947,139.7613,140.4947,139665.0
2019-08-07 10:10:00,141.75,142.49,141.72,142.09,129965.0,140.4947,141.2281,140.465,140.8317,129965.0
2019-08-07 10:20:00,142.07,142.35,141.79,142.08,120026.0,140.8119,141.0894,140.5343,140.8218,120026.0
2019-08-07 10:30:00,142.02,142.97,142.01,142.97,291883.0,140.7623,141.7039,140.7524,141.7039,291883.0
2019-08-07 10:40:00,142.97,143.1,142.02,142.66,166925.0,141.7039,141.8327,140.7623,141.3966,166925.0
2019-08-07 10:50:00,142.59,143.1,142.28,142.31,108592.0,141.3273,141.8327,141.02,141.0497,108592.0
2019-08-07 11:00:00,142.27,142.3,141.29,141.97,132524.0,141.0101,141.0398,140.0388,140.7128,132524.0
2019-08-07 11:10:00,142.0,142.07,140.88,141.02,105528.0,140.7425,140.8119,139.6324,139.7712,105528.0
2019-08-07 11:20:00,141.0,141.26,140.31,140.51,105969.0,139.7513,140.009,139.0675,139.2657,105969.0
2019-08-07 11:30:00,140.53,140.84,140.31,140.33,91628.0,139.2855,139.5928,139.0675,139.0873,91628.0
2019-08-07 11:40:00,140.41,140.43,139.62,139.85,230979.0,139.1666,139.1864,138.3836,138.6115,230979.0
2019-08-07 11:50:00,139.82,140.26,139.46,139.73,142632.0,138.5818,139.0179,138.225,138.4926,142632.0
2019-08-07 12:00:00,139.77,139.83,139.22,139.41,141296.0,138.5322,138.5917,137.9871,138.1754,141296.0
2019-08-07 12:10:00,139.41,140.19,139.41,139.96,191479.0,138.1754,138.9485,138.1754,138.7206,191479.0
2019-08-07 12:20:00,139.89,139.89,139.06,139.2,277227.0,138.6512,138.6512,137.8285,137.9673,277227.0
2019-08-07 12:30:00,139.2,139.85,139.07,139.82,174789.0,137.9673,138.6115,137.8384,138.5818,174789.0
2019-08-07 12:40:00,139.84,140.36,139.72,140.09,148791.0,138.6016,139.117,138.4827,138.8494,148791.0
2019-08-07 12:50:00,140.07,140.16,139.86,140.0,80270.0,138.8296,138.9188,138.6214,138.7602,80270.0
2019-08-07 13:00:00,140.01,140.42,139.94,140.42,110289.0,138.7701,139.1765,138.7007,139.1765,110289.0
2019-08-07 13:10:00,140.42,140.52,140.14,140.38,64985.0,139.1765,139.2756,138.899,139.1368,64985.0
2019-08-07 13:20:00,140.37,140.4,140.14,140.21,68953.0,139.1269,139.1567,138.899,138.9683,68953.0
2019-08-07 13:30:00,140.23,141.01,140.22,141.01,65686.0,138.9882,139.7613,138.9782,139.7613,65686.0
2019-08-07 13:40:00,141.05,141.89,141.04,141.82,191831.0,139.8009,140.6335,139.791,140.5641,191831.0
2019-08-07 13:50:00,141.8,142.21,141.56,141.58,203342.0,140.5443,140.9506,140.3064,140.3262,203342.0
2019-08-07 14:00:00,141.56,141.9,141.56,141.84,66634.0,140.3064,140.6434,140.3064,140.5839,66634.0
2019-08-07 14:10:00,141.84,141.85,140.86,140.91,81015.0,140.5839,140.5938,139.6126,139.6621,81015.0
2019-08-07 14:20:00,140.96,141.73,140.82,141.64,91945.0,139.7117,140.4749,139.5729,140.3857,91945.0
2019-08-07 14:30:00,141.63,141.68,141.38,141.45,63011.0,140.3758,140.4253,140.128,140.1974,63011.0
2019-08-07 14:40:00,141.44,142.0,141.38,141.67,78957.0,140.1874,140.7425,140.128,140.4154,78957.0
2019-08-07 14:50:00,141.68,142.01,141.68,141.97,56025.0,140.4253,140.7524,140.4253,140.7128,56025.0
2019-08-07 15:00:00,141.93,142.01,141.57,141.65,71791.0,140.6731,140.7524,140.3163,140.3956,71791.0
2019-08-07 15:10:00,141.65,141.67,141.2,141.61,139443.0,140.3956,140.4154,139.9496,140.3559,139443.0
2019-08-07 15:20:00,141.6,141.65,141.46,141.56,119937.0,140.346,140.3956,140.2073,140.3064,119937.0
2019-08-07 15:30:00,141.56,141.81,141.48,141.61,112121.0,140.3064,140.5542,140.2271,140.3559,112121.0
2019-08-07 15:40:00,141.61,141.61,141.2,141.32,123213.0,140.3559,140.3559,139.9496,140.0685,123213.0
2019-08-07 15:50:00,141.31,141.7,140.97,141.63,388308.0,140.0586,140.4451,139.7216,140.3758,388308.0
2019-08-08 09:30:00,143.52,144.55,143.31,144.45,647665.0,142.249,143.2699,142.0409,143.1708,647665.0
2019-08-08 09:40:00,144.43,144.49,143.75,143.77,215600.0,143.151,143.2104,142.477,142.4968,215600.0
2019-08-08 09:50:00,143.8,143.83,142.75,143.56,151187.0,142.5265,142.5563,141.4858,142.2887,151187.0
2019-08-08 10:00:00,143.59,143.98,143.43,143.55,155094.0,142.3184,142.705,142.1598,142.2788,155094.0
2019-08-08 10:10:00,143.52,143.56,142.85,142.86,126141.0,142.249,142.2887,141.585,141.5949,126141.0
2019-08-08 10:20:00,142.86,142.91,142.32,142.47,127227.0,141.5949,141.6444,141.0597,141.2083,127227.0
2019-08-08 10:30:00,142.51,143.38,142.43,143.37,267159.0,141.248,142.1103,141.1687,142.1004,267159.0
2019-08-08 10:40:00,143.37,143.66,143.32,143.44,149321.0,142.1004,142.3878,142.0508,142.1697,149321.0
2019-08-08 10:50:00,143.44,143.99,143.44,143.77,377056.0,142.1697,142.7149,142.1697,142.4968,377056.0
2019-08-08 11:00:00,143.74,144.0,143.42,143.49,103101.0,142.4671,142.7248,142.1499,142.2193,103101.0
2019-08-08 11:10:00,143.49,143.75,143.42,143.74,132180.0,142.2193,142.477,142.1499,142.4671,132180.0
2019-08-08 11:20:00,143.69,143.88,143.69,143.72,106951.0,142.4175,142.6058,142.4175,142.4473,106951.0
2019-08-08 11:30:00,143.73,143.8,143.67,143.8,86907.0,142.4572,142.5265,142.3977,142.5265,86907.0
2019-08-08 11:40:00,143.8,144.34,143.78,144.16,136388.0,142.5265,143.0618,142.5067,142.8834,136388.0
2019-08-08 11:50:00,144.15,144.36,144.11,144.26,81306.0,142.8734,143.0816,142.8338,142.9825,81306.0
2019-08-08 12:00:00,144.27,144.47,144.15,144.47,138809.0,142.9924,143.1906,142.8734,143.1906,138809.0
2019-08-08 12:10:00,144.49,144.71,144.34,144.69,124776.0,143.2104,143.4285,143.0618,143.4087,124776.0
2019-08-08 12:20:00,144.7,144.96,144.65,144.84,138191.0,143.4186,143.6763,143.369,143.5573,138191.0
2019-08-08 12:30:00,144.86,144.86,144.36,144.4,118725.0,143.5772,143.5772,143.0816,143.1212,118725.0
2019-08-08 12:40:00,144.4,144.62,144.36,144.5,79974.0,143.1212,143.3393,143.0816,143.2203,79974.0
2019-08-08 12:50:00,144.51,144.68,144.47,144.49,77962.0,143.2303,143.3988,143.1906,143.2104,77962.0
2019-08-08 13:00:00,144.52,144.59,143.94,143.96,90100.0,143.2402,143.3095,142.6653,142.6851,90100.0
2019-08-08 13:10:00,143.97,144.1,143.92,143.96,70378.0,142.695,142.8239,142.6455,142.6851,70378.0
2019-08-08 13:20:00,143.97,144.23,143.8,143.81,80334.0,142.695,142.9527,142.5265,142.5365,80334.0
2019-08-08 13:30:00,143.8,144.14,143.75,144.14,58195.0,142.5265,142.8635,142.477,142.8635,58195.0
2019-08-08 13:40:00,144.14,144.18,143.89,143.98,54483.0,142.8635,142.9032,142.6157,142.705,54483.0
2019-08-08 13:50:00,143.99,144.07,143.88,144.0,59002.0,142.7149,142.7942,142.6058,142.7248,59002.0
2019-08-08 14:00:00,144.01,144.02,143.49,143.5,144307.0,142.7347,142.7446,142.2193,142.2292,144307.0
2019-08-08 14:10:00,143.53,143.76,143.5,143.58,96678.0,142.2589,142.4869,142.2292,142.3085,96678.0
2019-08-08 14:20:00,143.59,143.7,143.48,143.68,78315.0,142.3184,142.4274,142.2094,142.4076,78315.0
2019-08-08 14:30:00,143.69,143.77,143.6,143.67,85625.0,142.4175,142.4968,142.3283,142.3977,85625.0
2019-08-08 14:40:00,143.68,143.69,143.26,143.31,110957.0,142.4076,142.4175,141.9913,142.0409,110957.0
2019-08-08 14:50:00,143.31,143.6,143.31,143.46,70496.0,142.0409,142.3283,142.0409,142.1896,70496.0
2019-08-08 15:00:00,143.44,143.77,143.43,143.62,108248.0,142.1697,142.4968,142.1598,142.3481,108248.0
2019-08-08 15:10:00,143.66,143.68,143.27,143.46,96022.0,142.3878,142.4076,142.0012,142.1896,96022.0
2019-08-08 15:20:00,143.47,143.67,143.4,143.41,119543.0,142.1995,142.3977,142.1301,142.14,119543.0
2019-08-08 15:30:00,143.4,143.61,143.4,143.61,203435.0,142.1301,142.3382,142.1301,142.3382,203435.0
2019-08-08 15:40:00,143.6,144.0,143.57,143.72,186661.0,142.3283,142.7248,142.2986,142.4473,186661.0
2019-08-08 15:50:00,143.73,143.89,143.66,143.88,500506.0,142.4572,142.6157,142.3878,142.6058,500506.0
2019-08-09 09:30:00,143.61,144.47,143.61,144.12,257537.0,142.3382,143.1906,142.3382,142.8437,257537.0
2019-08-09 09:40:00,144.1,144.16,143.0,143.21,132444.0,142.8239,142.8834,141.7336,141.9418,132444.0
2019-08-09 09:50:00,143.14,144.0,142.86,143.99,134714.0,141.8724,142.7248,141.5949,142.7149,134714.0
2019-08-09 10:00:00,143.98,144.23,143.12,143.28,100635.0,142.705,142.9527,141.8526,142.0111,100635.0
2019-08-09 10:10:00,143.3,143.77,143.16,143.37,96441.0,142.031,142.4968,141.8922,142.1004,96441.0
2019-08-09 10:20:00,143.3,143.39,142.95,143.09,96592.0,142.031,142.1202,141.6841,141.8228,96592.0
2019-08-09 10:30:00,143.04,143.19,142.66,142.74,100207.0,141.7733,141.9219,141.3966,141.4759,100207.0
2019-08-09 10:40:00,142.72,142.75,142.32,142.4,103721.0,141.4561,141.4858,141.0597,141.1389,103721.0
2019-08-09 10:50:00,142.46,142.99,142.43,142.79,76590.0,141.1984,141.7237,141.1687,141.5255,76590.0
2019-08-09 11:00:00,142.78,142.84,142.32,142.38,55759.0,141.5156,141.575,141.0597,141.1191,55759.0
2019-08-09 11:10:00,142.36,142.61,142.2,142.25,62346.0,141.0993,141.3471,140.9407,140.9903,62346.0
2019-08-09 11:20:00,142.25,142.25,141.7,141.7,155237.0,140.9903,140.9903,140.4451,140.4451,155237.0
2019-08-09 11:30:00,141.71,142.47,141.69,142.23,89075.0,140.4551,141.2083,140.4352,140.9704,89075.0
2019-08-09 11:40:00,142.22,142.83,142.04,142.8,71998.0,140.9605,141.5651,140.7821,141.5354,71998.0
2019-08-09 11:50:00,142.8,142.83,142.21,142.47,49761.0,141.5354,141.5651,140.9506,141.2083,49761.0
2019-08-09 12:00:00,142.46,142.76,142.31,142.69,47265.0,141.1984,141.4958,141.0497,141.4264,47265.0
2019-08-09 12:10:00,142.67,142.78,142.26,142.27,28819.0,141.4066,141.5156,141.0002,141.0101,28819.0
2019-08-09 12:20:00,142.27,142.49,142.14,142.34,51513.0,141.0101,141.2281,140.8812,141.0795,51513.0
2019-08-09 12:30:00,142.37,142.6,142.29,142.6,54936.0,141.1092,141.3372,141.0299,141.3372,54936.0
2019-08-09 12:40:00,142.61,142.88,142.55,142.82,100106.0,141.3471,141.6147,141.2876,141.5552,100106.0
2019-08-09 12:50:00,142.83,143.62,142.71,143.11,61313.0,141.5651,142.3481,141.4462,141.8427,61313.0
2019-08-09 13:00:00,143.12,143.28,142.88,143.06,85918.0,141.8526,142.0111,141.6147,141.7931,85918.0
2019-08-09 13:10:00,143.11,143.28,142.95,143.21,46139.0,141.8427,142.0111,141.6841,141.9418,46139.0
2019-08-09 13:20:00,143.18,143.63,143.17,143.56,107291.0,141.912,142.358,141.9021,142.2887,107291.0
2019-08-09 13:30:00,143.56,143.93,143.55,143.68,73174.0,142.2887,142.6554,142.2788,142.4076,73174.0
2019-08-09 13:40:00,143.68,143.93,143.61,143.8,56024.0,142.4076,142.6554,142.3382,142.5265,56024.0
2019-08-09 13:50:00,143.77,143.82,143.48,143.56,53042.0,142.4968,142.5464,142.2094,142.2887,53042.0
2019-08-09 14:00:00,143.55,143.71,143.45,143.58,76636.0,142.2788,142.4373,142.1796,142.3085,76636.0
2019-08-09 14:10:00,143.63,143.67,143.46,143.61,78056.0,142.358,142.3977,142.1896,142.3382,78056.0
2019-08-09 14:20:00,143.61,143.81,143.51,143.73,58140.0,142.3382,142.5365,142.2391,142.4572,58140.0
2019-08-09 14:30:00,143.75,143.89,143.54,143.82,71064.0,142.477,142.6157,142.2688,142.5464,71064.0
2019-08-09 14:40:00,143.8,143.82,143.44,143.48,76357.0,142.5265,142.5464,142.1697,142.2094,76357.0
2019-08-09 14:50:00,143.44,143.58,143.38,143.43,57550.0,142.1697,142.3085,142.1103,142.1598,57550.0
2019-08-09 15:00:00,143.42,143.98,143.37,143.82,96642.0,142.1499,142.705,142.1004,142.5464,96642.0
2019-08-09 15:10:00,143.82,143.98,143.49,143.51,115861.0,142.5464,142.705,142.2193,142.2391,115861.0
2019-08-09 15:20:00,143.51,143.91,143.47,143.91,81050.0,142.2391,142.6356,142.1995,142.6356,81050.0
2019-08-09 15:30:00,143.87,144.18,143.78,144.1,124839.0,142.5959,142.9032,142.5067,142.8239,124839.0
2019-08-09 15:40:00,144.13,144.14,143.73,143.75,123190.0,142.8536,142.8635,142.4572,142.477,123190.0
2019-08-09 15:50:00,143.74,143.86,143.3,143.42,319471.0,142.4671,142.586,142.031,142.1499,319471.0
2019-08-12 09:30:00,141.55,141.97,140.56,141.17,262751.0,140.2965,140.7128,139.3152,139.9198,262751.0
2019-08-12 09:40:00,141.17,141.19,140.37,140.52,108910.0,139.9198,139.9397,139.1269,139.2756,108910.0
2019-08-12 09:50:00,140.51,140.52,140.05,140.38,149394.0,139.2657,139.2756,138.8098,139.1368,149394.0
2019-08-12 10:00:00,140.42,140.89,140.11,140.27,64183.0,139.1765,139.6423,138.8692,139.0278,64183.0
2019-08-12 10:10:00,140.27,140.88,140.23,140.81,101926.0,139.0278,139.6324,138.9882,139.563,101926.0
2019-08-12 10:20:00,140.78,141.22,140.72,140.98,184764.0,139.5333,139.9694,139.4738,139.7315,184764.0
2019-08-12 10:30:00,141.02,141.11,140.76,140.97,141104.0,139.7712,139.8604,139.5135,139.7216,141104.0
2019-08-12 10:40:00,140.98,141.09,140.61,140.99,127353.0,139.7315,139.8405,139.3648,139.7414,127353.0
2019-08-12 10:50:00,141.02,141.39,140.93,141.19,124352.0,139.7712,140.1379,139.682,139.9397,124352.0
2019-08-12 11:00:00,141.21,141.26,140.66,140.93,102177.0,139.9595,140.009,139.4144,139.682,102177.0
2019-08-12 11:10:00,140.91,140.93,140.44,140.77,73194.0,139.6621,139.682,139.1963,139.5234,73194.0
2019-08-12 11:20:00,140.79,141.16,140.75,141.14,46579.0,139.5432,139.9099,139.5036,139.8901,46579.0
2019-08-12 11:30:00,141.11,141.42,141.05,141.31,74295.0,139.8604,140.1676,139.8009,140.0586,74295.0
2019-08-12 11:40:00,141.28,141.76,141.28,141.65,51780.0,140.0289,140.5046,140.0289,140.3956,51780.0
2019-08-12 11:50:00,141.67,141.68,141.51,141.56,37091.0,140.4154,140.4253,140.2568,140.3064,37091.0
2019-08-12 12:00:00,141.56,141.86,141.38,141.8,44525.0,140.3064,140.6037,140.128,140.5443,44525.0
2019-08-12 12:10:00,141.82,141.95,141.57,141.86,36497.0,140.5641,140.6929,140.3163,140.6037,36497.0
2019-08-12 12:20:00,141.86,141.9,141.58,141.73,37304.0,140.6037,140.6434,140.3262,140.4749,37304.0
2019-08-12 12:30:00,141.71,141.92,141.69,141.9,58611.0,140.4551,140.6632,140.4352,140.6434,58611.0
2019-08-12 12:40:00,141.9,141.9,141.45,141.6,33569.0,140.6434,140.6434,140.1974,140.346,33569.0
2019-08-12 12:50:00,141.59,141.84,141.41,141.76,34860.0,140.3361,140.5839,140.1577,140.5046,34860.0
2019-08-12 13:00:00,141.72,141.77,141.32,141.46,36749.0,140.465,140.5145,140.0685,140.2073,36749.0
2019-08-12 13:10:00,141.45,141.7,141.43,141.53,51199.0,140.1974,140.4451,140.1775,140.2766,51199.0
2019-08-12 13:20:00,141.56,141.77,141.49,141.72,34975.0,140.3064,140.5145,140.237,140.465,34975.0
2019-08-12 13:30:00,141.73,141.78,141.49,141.57,27586.0,140.4749,140.5244,140.237,140.3163,27586.0
2019-08-12 13:40:00,141.53,141.6,141.2,141.28,59781.0,140.2766,140.346,139.9496,140.0289,59781.0
2019-08-12 13:50:00,141.3,141.38,141.16,141.26,31812.0,140.0487,140.128,139.9099,140.009,31812.0
2019-08-12 14:00:00,141.26,141.35,141.08,141.1,48154.0,140.009,140.0982,139.8306,139.8505,48154.0
2019-08-12 14:10:00,141.11,141.29,140.98,140.99,42877.0,139.8604,140.0388,139.7315,139.7414,42877.0
2019-08-12 14:20:00,141.02,141.04,140.75,140.78,66323.0,139.7712,139.791,139.5036,139.5333,66323.0
2019-08-12 14:30:00,140.79,141.07,140.79,140.9,48428.0,139.5432,139.8207,139.5432,139.6522,48428.0
2019-08-12 14:40:00,140.88,140.9,140.37,140.39,63446.0,139.6324,139.6522,139.1269,139.1467,63446.0
2019-08-12 14:50:00,140.4,140.5,140.11,140.27,106631.0,139.1567,139.2558,138.8692,139.0278,106631.0
2019-08-12 15:00:00,140.25,140.64,140.21,140.54,64405.0,139.008,139.3945,138.9683,139.2954,64405.0
2019-08-12 15:10:00,140.52,140.84,140.49,140.75,68657.0,139.2756,139.5928,139.2459,139.5036,68657.0
2019-08-12 15:20:00,140.7,140.82,140.61,140.67,40419.0,139.454,139.5729,139.3648,139.4243,40419.0
2019-08-12 15:30:00,140.67,140.77,140.56,140.6,12227.0,139.4243,139.5234,139.3152,139.3549,12227.0
2019-08-12 15:40:00,140.61,140.87,140.58,140.86,28257.0,139.3648,139.6225,139.3351,139.6126,28257.0
2019-08-12 15:50:00,140.85,140.92,140.68,140.72,184657.0,139.6027,139.672,139.4342,139.4738,184657.0
2019-08-13 09:30:00,140.92,141.75,140.43,141.33,229541.0,139.672,140.4947,139.1864,140.0784,229541.0
2019-08-13 09:40:00,141.42,143.53,141.32,143.22,189906.0,140.1676,142.2589,140.0685,141.9517,189906.0
2019-08-13 09:50:00,143.22,144.39,142.71,144.39,289689.0,141.9517,143.1113,141.4462,143.1113,289689.0
2019-08-13 10:00:00,144.27,144.41,143.27,143.39,147402.0,142.9924,143.1311,142.0012,142.1202,147402.0
2019-08-13 10:10:00,143.4,143.96,143.24,143.94,71306.0,142.1301,142.6851,141.9715,142.6653,71306.0
2019-08-13 10:20:00,143.97,144.81,143.7,144.63,123688.0,142.695,143.5276,142.4274,143.3492,123688.0
2019-08-13 10:30:00,144.67,144.81,144.11,144.13,85332.0,143.3888,143.5276,142.8338,142.8536,85332.0
2019-08-13 10:40:00,144.16,144.25,143.71,143.95,99729.0,142.8834,142.9726,142.4373,142.6752,99729.0
2019-08-13 10:50:00,143.92,143.98,143.57,143.61,46509.0,142.6455,142.705,142.2986,142.3382,46509.0
2019-08-13 11:00:00,143.56,143.73,143.11,143.44,86237.0,142.2887,142.4572,141.8427,142.1697,86237.0
2019-08-13 11:10:00,143.43,143.72,143.0,143.16,138395.0,142.1598,142.4473,141.7336,141.8922,138395.0
2019-08-13 11:20:00,143.11,143.48,143.0,143.29,110942.0,141.8427,142.2094,141.7336,142.0211,110942.0
2019-08-13 11:30:00,143.26,143.51,142.82,143.5,65655.0,141.9913,142.2391,141.5552,142.2292,65655.0
2019-08-13 11:40:00,143.48,143.86,143.44,143.79,50912.0,142.2094,142.586,142.1697,142.5166,50912.0
2019-08-13 11:50:00,143.82,144.05,143.57,144.0,52716.0,142.5464,142.7743,142.2986,142.7248,52716.0
2019-08-13 12:00:00,144.06,144.16,143.83,144.16,48657.0,142.7842,142.8834,142.5563,142.8834,48657.0
2019-08-13 12:10:00,144.16,144.94,144.15,144.7,128942.0,142.8834,143.6564,142.8734,143.4186,128942.0
2019-08-13 12:20:00,144.67,145.0,144.45,144.47,77571.0,143.3888,143.7159,143.1708,143.1906,77571.0
2019-08-13 12:30:00,144.46,144.47,144.08,144.11,38305.0,143.1807,143.1906,142.8041,142.8338,38305.0
2019-08-13 12:40:00,144.11,144.16,143.81,144.03,71578.0,142.8338,142.8834,142.5365,142.7545,71578.0
2019-08-13 12:50:00,144.03,144.1,143.7,143.84,46222.0,142.7545,142.8239,142.4274,142.5662,46222.0
2019-08-13 13:00:00,143.87,144.06,143.7,143.96,26035.0,142.5959,142.7842,142.4274,142.6851,26035.0
2019-08-13 13:10:00,143.95,144.05,143.4,143.68,64009.0,142.6752,142.7743,142.1301,142.4076,64009.0
2019-08-13 13:20:00,143.64,144.0,143.61,143.86,33354.0,142.368,142.7248,142.3382,142.586,33354.0
2019-08-13 13:30:00,143.86,144.02,143.75,143.82,37098.0,142.586,142.7446,142.477,142.5464,37098.0
2019-08-13 13:40:00,143.81,144.02,143.78,143.93,31361.0,142.5365,142.7446,142.5067,142.6554,31361.0
2019-08-13 13:50:00,143.96,144.04,143.83,143.83,32621.0,142.6851,142.7644,142.5563,142.5563,32621.0
2019-08-13 14:00:00,143.87,143.91,143.73,143.83,22728.0,142.5959,142.6356,142.4572,142.5563,22728.0
2019-08-13 14:10:00,143.85,144.04,143.78,143.87,26109.0,142.5761,142.7644,142.5067,142.5959,26109.0
2019-08-13 14:20:00,143.87,144.0,143.79,143.96,41129.0,142.5959,142.7248,142.5166,142.6851,41129.0
2019-08-13 14:30:00,143.98,144.05,143.84,144.05,79750.0,142.705,142.7743,142.5662,142.7743,79750.0
2019-08-13 14:40:00,144.05,144.16,143.97,144.01,34362.0,142.7743,142.8834,142.695,142.7347,34362.0
2019-08-13 14:50:00,143.99,144.12,143.92,143.96,24571.0,142.7149,142.8437,142.6455,142.6851,24571.0
2019-08-13 15:00:00,143.92,144.05,143.69,143.86,64713.0,142.6455,142.7743,142.4175,142.586,64713.0
2019-08-13 15:10:00,143.88,144.21,143.77,144.15,59185.0,142.6058,142.9329,142.4968,142.8734,59185.0
2019-08-13 15:20:00,144.15,144.31,144.0,144.31,46676.0,142.8734,143.032,142.7248,143.032,46676.0
2019-08-13 15:30:00,144.3,144.31,144.02,144.09,77418.0,143.0221,143.032,142.7446,142.814,77418.0
2019-08-13 15:40:00,144.12,144.16,143.86,143.93,71590.0,142.8437,142.8834,142.586,142.6554,71590.0
2019-08-13 15:50:00,143.92,144.0,143.53,143.92,296325.0,142.6455,142.7248,142.2589,142.6455,296325.0
2019-08-14 09:30:00,141.29,142.36,140.85,141.78,291628.0,140.0388,141.0993,139.6027,140.5244,291628.0
2019-08-14 09:40:00,141.84,141.84,139.97,140.0,200309.0,140.5839,140.5839,138.7305,138.7602,200309.0
2019-08-14 09:50:00,139.99,140.73,139.8,140.61,111622.0,138.7503,139.4837,138.562,139.3648,111622.0
2019-08-14 10:00:00,140.58,140.61,139.69,140.05,123557.0,139.3351,139.3648,138.4529,138.8098,123557.0
2019-08-14 10:10:00,139.95,140.0,139.46,139.64,96029.0,138.7106,138.7602,138.225,138.4034,96029.0
2019-08-14 10:20:00,139.66,140.68,139.61,140.48,129159.0,138.4232,139.4342,138.3736,139.2359,129159.0
2019-08-14 10:30:00,140.49,140.5,140.07,140.17,81367.0,139.2459,139.2558,138.8296,138.9287,81367.0
2019-08-14 10:40:00,140.16,140.32,139.9,140.13,84170.0,138.9188,139.0774,138.6611,138.889,84170.0
2019-08-14 10:50:00,140.16,140.18,139.56,139.68,73285.0,138.9188,138.9386,138.3241,138.443,73285.0
2019-08-14 11:00:00,139.67,139.71,139.18,139.27,102528.0,138.4331,138.4728,137.9475,138.0367,102528.0
2019-08-14 11:10:00,139.22,139.36,138.6,139.07,218178.0,137.9871,138.1259,137.3726,137.8384,218178.0
2019-08-14 11:20:00,139.07,139.48,139.04,139.24,136445.0,137.8384,138.2448,137.8087,138.0069,136445.0
2019-08-14 11:30:00,139.25,139.6,139.21,139.35,103824.0,138.0168,138.3637,137.9772,138.116,103824.0
2019-08-14 11:40:00,139.4,139.42,138.63,138.71,91228.0,138.1655,138.1853,137.4023,137.4816,91228.0
2019-08-14 11:50:00,138.72,138.79,138.09,138.21,195070.0,137.4915,137.5609,136.8671,136.986,195070.0
2019-08-14 12:00:00,138.17,138.33,137.93,138.02,238283.0,136.9464,137.105,136.7085,136.7977,238283.0
2019-08-14 12:10:00,138.02,138.56,137.87,138.52,62197.0,136.7977,137.3329,136.6491,137.2933,62197.0
2019-08-14 12:20:00,138.49,138.73,138.26,138.67,58645.0,137.2636,137.5014,137.0356,137.442,58645.0
2019-08-14 12:30:00,138.69,139.12,138.64,138.92,80740.0,137.4618,137.888,137.4122,137.6898,80740.0
2019-08-14 12:40:00,138.95,139.08,138.78,138.85,114160.0,137.7195,137.8483,137.551,137.6204,114160.0
2019-08-14 12:50:00,138.81,139.0,138.67,138.83,162088.0,137.5807,137.7691,137.442,137.6006,162088.0
2019-08-14 13:00:00,138.81,139.33,138.65,139.33,147711.0,137.5807,138.0961,137.4222,138.0961,147711.0
2019-08-14 13:10:00,139.3,139.7,139.16,139.59,142945.0,138.0664,138.4629,137.9276,138.3538,142945.0
2019-08-14 13:20:00,139.58,140.45,139.57,140.32,208183.0,138.3439,139.2062,138.334,139.0774,208183.0
2019-08-14 13:30:00,140.3,141.03,140.22,140.94,294217.0,139.0575,139.7811,138.9782,139.6919,294217.0
2019-08-14 13:40:00,140.94,141.19,140.78,140.94,133482.0,139.6919,139.9397,139.5333,139.6919,133482.0
2019-08-14 13:50:00,140.94,141.2,140.83,140.98,193996.0,139.6919,139.9496,139.5828,139.7315,193996.0
2019-08-14 14:00:00,140.95,141.07,140.72,141.02,292822.0,139.7018,139.8207,139.4738,139.7712,292822.0
2019-08-14 14:10:00,141.0,141.28,140.96,141.18,89869.0,139.7513,140.0289,139.7117,139.9297,89869.0
2019-08-14 14:20:00,141.16,141.16,140.55,140.55,277023.0,139.9099,139.9099,139.3053,139.3053,277023.0
2019-08-14 14:30:00,140.55,140.73,140.0,140.05,151641.0,139.3053,139.4837,138.7602,138.8098,151641.0
2019-08-14 14:40:00,140.02,140.38,139.85,140.13,94796.0,138.78,139.1368,138.6115,138.889,94796.0
2019-08-14 14:50:00,140.12,140.32,140.01,140.07,75342.0,138.8791,139.0774,138.7701,138.8296,75342.0
2019-08-14 15:00:00,140.06,140.44,139.91,140.28,156290.0,138.8197,139.1963,138.671,139.0377,156290.0
2019-08-14 15:10:00,140.27,140.44,139.95,140.0,111605.0,139.0278,139.1963,138.7106,138.7602,111605.0
2019-08-14 15:20:00,140.02,140.5,139.82,140.2,188074.0,138.78,139.2558,138.5818,138.9584,188074.0
2019-08-14 15:30:00,140.17,140.17,139.56,139.81,110344.0,138.9287,138.9287,138.3241,138.5719,110344.0
2019-08-14 15:40:00,139.81,139.89,139.4,139.55,191150.0,138.5719,138.6512,138.1655,138.3142,191150.0
2019-08-14 15:50:00,139.55,140.32,139.54,139.7,365119.0,138.3142,139.0774,138.3043,138.4629,365119.0
2019-08-15 09:30:00,141.1,142.18,139.85,139.94,403076.0,139.8505,140.9209,138.6115,138.7007,403076.0
2019-08-15 09:40:00,140.02,141.29,139.74,141.17,187767.0,138.78,140.0388,138.5025,139.9198,187767.0
2019-08-15 09:50:00,141.08,141.65,140.8,141.06,161639.0,139.8306,140.3956,139.5531,139.8108,161639.0
2019-08-15 10:00:00,140.99,141.27,140.75,141.11,131650.0,139.7414,140.0189,139.5036,139.8604,131650.0
2019-08-15 10:10:00,141.09,142.33,141.08,142.09,206687.0,139.8405,141.0696,139.8306,140.8317,206687.0
2019-08-15 10:20:00,142.1,142.16,141.54,141.95,108056.0,140.8416,140.9011,140.2866,140.6929,108056.0
2019-08-15 10:30:00,141.93,142.18,141.54,141.98,117000.0,140.6731,140.9209,140.2866,140.7227,117000.0
2019-08-15 10:40:00,141.96,142.58,141.94,142.12,163290.0,140.7028,141.3173,140.683,140.8614,163290.0
2019-08-15 10:50:00,142.09,142.49,142.03,142.27,81404.0,140.8317,141.2281,140.7722,141.0101,81404.0
2019-08-15 11:00:00,142.3,142.3,141.58,141.66,220331.0,141.0398,141.0398,140.3262,140.4055,220331.0
2019-08-15 11:10:00,141.64,141.76,141.31,141.62,90750.0,140.3857,140.5046,140.0586,140.3658,90750.0
2019-08-15 11:20:00,141.65,142.27,141.34,142.2,94379.0,140.3956,141.0101,140.0883,140.9407,94379.0
2019-08-15 11:30:00,142.2,142.34,142.03,142.26,65512.0,140.9407,141.0795,140.7722,141.0002,65512.0
2019-08-15 11:40:00,142.3,142.36,142.06,142.16,65460.0,141.0398,141.0993,140.802,140.9011,65460.0
2019-08-15 11:50:00,142.19,142.53,142.19,142.43,85073.0,140.9308,141.2678,140.9308,141.1687,85073.0
2019-08-15 12:00:00,142.44,143.07,142.28,142.89,99500.0,141.1786,141.803,141.02,141.6246,99500.0
2019-08-15 12:10:00,142.88,142.91,142.69,142.78,55672.0,141.6147,141.6444,141.4264,141.5156,55672.0
2019-08-15 12:20:00,142.78,142.93,142.48,142.64,100910.0,141.5156,141.6642,141.2182,141.3768,100910.0
2019-08-15 12:30:00,142.6,142.83,142.52,142.63,118899.0,141.3372,141.5651,141.2579,141.3669,118899.0
2019-08-15 12:40:00,142.56,142.67,142.43,142.56,74836.0,141.2975,141.4066,141.1687,141.2975,74836.0
2019-08-15 12:50:00,142.57,142.82,142.56,142.73,62809.0,141.3074,141.5552,141.2975,141.466,62809.0
2019-08-15 13:00:00,142.74,143.06,142.67,142.99,62929.0,141.4759,141.7931,141.4066,141.7237,62929.0
2019-08-15 13:10:00,142.97,143.19,142.79,143.1,133017.0,141.7039,141.9219,141.5255,141.8327,133017.0
2019-08-15 13:20:00,143.1,143.3,143.06,143.12,68410.0,141.8327,142.031,141.7931,141.8526,68410.0
2019-08-15 13:30:00,143.11,143.29,142.86,142.99,74567.0,141.8427,142.0211,141.5949,141.7237,74567.0
2019-08-15 13:40:00,143.04,143.06,142.45,142.53,163619.0,141.7733,141.7931,141.1885,141.2678,163619.0
2019-08-15 13:50:00,142.56,142.61,141.67,141.89,96128.0,141.2975,141.3471,140.4154,140.6335,96128.0
2019-08-15 14:00:00,141.89,142.1,141.57,141.89,77831.0,140.6335,140.8416,140.3163,140.6335,77831.0
2019-08-15 14:10:00,141.94,142.38,141.9,142.09,65858.0,140.683,141.1191,140.6434,140.8317,65858.0
2019-08-15 14:20:00,142.05,142.61,142.03,142.48,52676.0,140.792,141.3471,140.7722,141.2182,52676.0
2019-08-15 14:30:00,142.49,142.49,142.18,142.32,63340.0,141.2281,141.2281,140.9209,141.0597,63340.0
2019-08-15 14:40:00,142.35,142.81,142.31,142.56,83322.0,141.0894,141.5453,141.0497,141.2975,83322.0
2019-08-15 14:50:00,142.56,142.58,142.14,142.19,65025.0,141.2975,141.3173,140.8812,140.9308,65025.0
2019-08-15 15:00:00,142.25,142.92,142.25,142.92,129950.0,140.9903,141.6543,140.9903,141.6543,129950.0
2019-08-15 15:10:00,142.87,142.88,142.44,142.5,142044.0,141.6048,141.6147,141.1786,141.2381,142044.0
2019-08-15 15:20:00,142.45,142.61,142.14,142.27,153003.0,141.1885,141.3471,140.8812,141.0101,153003.0
2019-08-15 15:30:00,142.26,142.4,142.06,142.13,116741.0,141.0002,141.1389,140.802,140.8713,116741.0
2019-08-15 15:40:00,142.15,142.57,141.98,142.56,154639.0,140.8912,141.3074,140.7227,141.2975,154639.0
2019-08-15 15:50:00,142.55,142.74,142.03,142.15,428920.0,141.2876,141.4759,140.7722,140.8912,428920.0
2019-08-16 09:30:00,143.06,144.16,143.06,143.5,335620.0,141.7931,142.8834,141.7931,142.2292,335620.0
2019-08-16 09:40:00,143.5,143.91,143.05,143.06,90351.0,142.2292,142.6356,141.7832,141.7931,90351.0
2019-08-16 09:50:00,143.1,143.63,143.09,143.44,88656.0,141.8327,142.358,141.8228,142.1697,88656.0
2019-08-16 10:00:00,143.4,143.61,142.74,142.92,90027.0,142.1301,142.3382,141.4759,141.6543,90027.0
2019-08-16 10:10:00,142.95,143.04,142.52,142.97,49102.0,141.6841,141.7733,141.2579,141.7039,49102.0
2019-08-16 10:20:00,142.92,143.79,142.85,143.69,140872.0,141.6543,142.5166,141.585,142.4175,140872.0
2019-08-16 10:30:00,143.75,144.28,143.67,144.1,92617.0,142.477,143.0023,142.3977,142.8239,92617.0
2019-08-16 10:40:00,144.11,144.84,144.11,144.67,192344.0,142.8338,143.5573,142.8338,143.3888,192344.0
2019-08-16 10:50:00,144.65,144.75,144.41,144.71,81472.0,143.369,143.4681,143.1311,143.4285,81472.0
2019-08-16 11:00:00,144.7,145.34,144.66,144.96,166650.0,143.4186,144.0529,143.3789,143.6763,166650.0
2019-08-16 11:10:00,144.95,144.96,144.55,144.75,86303.0,143.6664,143.6763,143.2699,143.4681,86303.0
2019-08-16 11:20:00,144.74,145.05,144.74,144.8,119288.0,143.4582,143.7655,143.4582,143.5177,119288.0
2019-08-16 11:30:00,144.8,144.8,144.49,144.6,78321.0,143.5177,143.5177,143.2104,143.3195,78321.0
2019-08-16 11:40:00,144.6,144.89,144.45,144.83,76575.0,143.3195,143.6069,143.1708,143.5474,76575.0
2019-08-16 11:50:00,144.84,145.04,144.74,144.93,80938.0,143.5573,143.7556,143.4582,143.6465,80938.0
2019-08-16 12:00:00,144.93,144.98,144.55,144.66,69287.0,143.6465,143.6961,143.2699,143.3789,69287.0
2019-08-16 12:10:00,144.69,144.69,144.25,144.32,58916.0,143.4087,143.4087,142.9726,143.0419,58916.0
2019-08-16 12:20:00,144.34,144.55,144.17,144.43,81461.0,143.0618,143.2699,142.8933,143.151,81461.0
2019-08-16 12:30:00,144.41,144.73,144.27,144.56,82329.0,143.1311,143.4483,142.9924,143.2798,82329.0
2019-08-16 12:40:00,144.56,144.57,144.16,144.22,82283.0,143.2798,143.2897,142.8834,142.9428,82283.0
2019-08-16 12:50:00,144.22,144.27,143.88,143.99,85780.0,142.9428,142.9924,142.6058,142.7149,85780.0
2019-08-16 13:00:00,143.98,144.2,143.98,144.17,71391.0,142.705,142.923,142.705,142.8933,71391.0
2019-08-16 13:10:00,144.17,144.27,144.11,144.18,62194.0,142.8933,142.9924,142.8338,142.9032,62194.0
2019-08-16 13:20:00,144.18,144.23,143.96,143.99,61891.0,142.9032,142.9527,142.6851,142.7149,61891.0
2019-08-16 13:30:00,143.98,144.07,143.88,143.98,74341.0,142.705,142.7942,142.6058,142.705,74341.0
2019-08-16 13:40:00,143.99,144.02,143.64,143.68,59724.0,142.7149,142.7446,142.368,142.4076,59724.0
2019-08-16 13:50:00,143.69,143.96,143.65,143.81,149145.0,142.4175,142.6851,142.3779,142.5365,149145.0
2019-08-16 14:00:00,143.82,143.9,143.7,143.71,55594.0,142.5464,142.6257,142.4274,142.4373,55594.0
2019-08-16 14:10:00,143.72,143.85,143.6,143.67,64333.0,142.4473,142.5761,142.3283,142.3977,64333.0
2019-08-16 14:20:00,143.68,143.81,143.6,143.71,54467.0,142.4076,142.5365,142.3283,142.4373,54467.0
2019-08-16 14:30:00,143.71,143.82,143.56,143.63,62667.0,142.4373,142.5464,142.2887,142.358,62667.0
2019-08-16 14:40:00,143.62,143.79,143.55,143.76,125339.0,142.3481,142.5166,142.2788,142.4869,125339.0
2019-08-16 14:50:00,143.77,143.9,143.72,143.75,58063.0,142.4968,142.6257,142.4473,142.477,58063.0
2019-08-16 15:00:00,143.74,144.04,143.71,143.93,54575.0,142.4671,142.7644,142.4373,142.6554,54575.0
2019-08-16 15:10:00,143.94,143.97,143.82,143.83,71882.0,142.6653,142.695,142.5464,142.5563,71882.0
2019-08-16 15:20:00,143.83,143.87,143.57,143.69,91288.0,142.5563,142.5959,142.2986,142.4175,91288.0
2019-08-16 15:30:00,143.69,143.7,143.55,143.62,88471.0,142.4175,142.4274,142.2788,142.3481,88471.0
2019-08-16 15:40:00,143.62,143.78,143.61,143.72,161884.0,142.3481,142.5067,142.3382,142.4473,161884.0
2019-08-16 15:50:00,143.72,144.04,143.68,143.88,357717.0,142.4473,142.7644,142.4076,142.6058,357717.0
2019-08-19 09:30:00,145.6,146.14,145.43,145.87,218627.0,144.3106,144.8458,144.1421,144.5782,218627.0
2019-08-19 09:40:00,145.88,145.9,144.19,144.19,247196.0,144.5881,144.6079,142.9131,142.9131,247196.0
2019-08-19 09:50:00,144.21,144.41,143.82,144.39,131732.0,142.9329,143.1311,142.5464,143.1113,131732.0
2019-08-19 10:00:00,144.4,144.52,143.82,143.92,92455.0,143.1212,143.2402,142.5464,142.6455,92455.0
2019-08-19 10:10:00,143.89,143.9,143.03,143.29,158449.0,142.6157,142.6257,141.7634,142.0211,158449.0
2019-08-19 10:20:00,143.31,143.44,142.88,143.24,142798.0,142.0409,142.1697,141.6147,141.9715,142798.0
2019-08-19 10:30:00,143.23,143.9,143.18,143.88,95960.0,141.9616,142.6257,141.912,142.6058,95960.0
2019-08-19 10:40:00,143.88,144.3,143.84,144.3,116811.0,142.6058,143.0221,142.5662,143.0221,116811.0
2019-08-19 10:50:00,144.33,144.33,143.93,143.94,83914.0,143.0519,143.0519,142.6554,142.6653,83914.0
2019-08-19 11:00:00,143.94,144.13,143.82,143.94,82497.0,142.6653,142.8536,142.5464,142.6653,82497.0
2019-08-19 11:10:00,143.93,144.24,143.85,144.04,64809.0,142.6554,142.9626,142.5761,142.7644,64809.0
2019-08-19 11:20:00,144.06,144.22,144.0,144.2,37798.0,142.7842,142.9428,142.7248,142.923,37798.0
2019-08-19 11:30:00,144.21,144.43,144.11,144.35,39709.0,142.9329,143.151,142.8338,143.0717,39709.0
2019-08-19 11:40:00,144.33,144.38,144.24,144.36,36226.0,143.0519,143.1014,142.9626,143.0816,36226.0
2019-08-19 11:50:00,144.36,144.37,144.13,144.23,38234.0,143.0816,143.0915,142.8536,142.9527,38234.0
2019-08-19 12:00:00,144.23,144.24,143.92,144.0,44596.0,142.9527,142.9626,142.6455,142.7248,44596.0
2019-08-19 12:10:00,144.01,144.13,143.92,144.09,40255.0,142.7347,142.8536,142.6455,142.814,40255.0
2019-08-19 12:20:00,144.08,144.11,143.97,144.05,40894.0,142.8041,142.8338,142.695,142.7743,40894.0
2019-08-19 12:30:00,144.07,144.09,143.87,143.93,36528.0,142.7942,142.814,142.5959,142.6554,36528.0
2019-08-19 12:40:00,143.94,144.03,143.8,143.97,58040.0,142.6653,142.7545,142.5265,142.695,58040.0
2019-08-19 12:50:00,143.96,143.99,143.64,143.69,63423.0,142.6851,142.7149,142.368,142.4175,63423.0
2019-08-19 13:00:00,143.7,143.8,143.68,143.79,46773.0,142.4274,142.5265,142.4076,142.5166,46773.0
2019-08-19 13:10:00,143.79,143.89,143.71,143.89,49796.0,142.5166,142.6157,142.4373,142.6157,49796.0
2019-08-19 13:20:00,143.92,143.96,143.72,143.87,52587.0,142.6455,142.6851,142.4473,142.5959,52587.0
2019-08-19 13:30:00,143.8,143.88,143.73,143.81,81048.0,142.5265,142.6058,142.4572,142.5365,81048.0
2019-08-19 13:40:00,143.81,143.88,143.71,143.88,44297.0,142.5365,142.6058,142.4373,142.6058,44297.0
2019-08-19 13:50:00,143.85,143.89,143.72,143.72,61742.0,142.5761,142.6157,142.4473,142.4473,61742.0
2019-08-19 14:00:00,143.69,143.76,143.56,143.65,44426.0,142.4175,142.4869,142.2887,142.3779,44426.0
2019-08-19 14:10:00,143.65,143.76,143.44,143.44,59063.0,142.3779,142.4869,142.1697,142.1697,59063.0
2019-08-19 14:20:00,143.43,143.71,143.38,143.68,51100.0,142.1598,142.4373,142.1103,142.4076,51100.0
2019-08-19 14:30:00,143.68,143.7,143.5,143.64,52660.0,142.4076,142.4274,142.2292,142.368,52660.0
2019-08-19 14:40:00,143.64,143.91,143.64,143.9,37998.0,142.368,142.6356,142.368,142.6257,37998.0
2019-08-19 14:50:00,143.91,143.97,143.82,143.86,48308.0,142.6356,142.695,142.5464,142.586,48308.0
2019-08-19 15:00:00,143.88,143.93,143.68,143.88,105787.0,142.6058,142.6554,142.4076,142.6058,105787.0
2019-08-19 15:10:00,143.87,143.89,143.61,143.75,86882.0,142.5959,142.6157,142.3382,142.477,86882.0
2019-08-19 15:20:00,143.73,143.77,143.6,143.77,62745.0,142.4572,142.4968,142.3283,142.4968,62745.0
2019-08-19 15:30:00,143.78,143.98,143.72,143.98,76476.0,142.5067,142.705,142.4473,142.705,76476.0
2019-08-19 15:40:00,143.96,144.0,143.72,143.8,99970.0,142.6851,142.7248,142.4473,142.5265,99970.0
2019-08-19 15:50:00,143.82,143.88,143.6,143.67,341091.0,142.5464,142.6058,142.3283,142.3977,341091.0
2019-08-20 09:30:00,144.16,144.49,143.06,143.77,353958.0,142.8834,143.2104,141.7931,142.4968,353958.0
2019-08-20 09:40:00,143.79,144.9,143.57,143.89,187960.0,142.5166,143.6168,142.2986,142.6157,187960.0
2019-08-20 09:50:00,144.0,144.7,143.95,144.62,165218.0,142.7248,143.4186,142.6752,143.3393,165218.0
2019-08-20 10:00:00,144.58,144.79,144.1,144.77,112707.0,143.2996,143.5078,142.8239,143.488,112707.0
2019-08-20 10:10:00,144.76,146.03,144.69,145.92,234385.0,143.478,144.7368,143.4087,144.6278,234385.0
2019-08-20 10:20:00,145.94,145.94,145.02,145.19,198600.0,144.6476,144.6476,143.7357,143.9042,198600.0
2019-08-20 10:30:00,145.2,145.2,144.63,144.85,96991.0,143.9141,143.9141,143.3492,143.5672,96991.0
2019-08-20 10:40:00,144.81,145.16,144.76,144.97,82769.0,143.5276,143.8745,143.478,143.6862,82769.0
2019-08-20 10:50:00,144.96,145.41,144.78,145.4,113729.0,143.6763,144.1223,143.4979,144.1124,113729.0
2019-08-20 11:00:00,145.4,145.71,145.25,145.53,109066.0,144.1124,144.4196,143.9637,144.2412,109066.0
2019-08-20 11:10:00,145.53,145.89,145.51,145.84,93172.0,144.2412,144.598,144.2214,144.5485,93172.0
2019-08-20 11:20:00,145.84,146.01,145.62,145.91,101001.0,144.5485,144.717,144.3304,144.6179,101001.0
2019-08-20 11:30:00,145.91,146.25,145.89,145.94,118996.0,144.6179,144.9548,144.598,144.6476,118996.0
2019-08-20 11:40:00,145.95,146.02,145.73,145.82,81448.0,144.6575,144.7269,144.4395,144.5287,81448.0
2019-08-20 11:50:00,145.83,145.86,145.68,145.74,123547.0,144.5386,144.5683,144.3899,144.4494,123547.0
2019-08-20 12:00:00,145.77,146.07,145.76,146.04,123804.0,144.4791,144.7764,144.4692,144.7467,123804.0
2019-08-20 12:10:00,146.04,146.1,145.93,146.09,52159.0,144.7467,144.8062,144.6377,144.7963,52159.0
2019-08-20 12:20:00,146.09,146.32,145.94,146.0,113330.0,144.7963,145.0242,144.6476,144.7071,113330.0
2019-08-20 12:30:00,146.03,146.03,145.72,145.8,61176.0,144.7368,144.7368,144.4295,144.5088,61176.0
2019-08-20 12:40:00,145.8,145.82,145.63,145.75,68408.0,144.5088,144.5287,144.3403,144.4593,68408.0
2019-08-20 12:50:00,145.73,145.89,145.72,145.87,47796.0,144.4395,144.598,144.4295,144.5782,47796.0
2019-08-20 13:00:00,145.88,146.01,145.84,145.98,67699.0,144.5881,144.717,144.5485,144.6872,67699.0
2019-08-20 13:10:00,145.99,146.19,145.98,146.17,72617.0,144.6972,144.8954,144.6872,144.8756,72617.0
2019-08-20 13:20:00,146.16,146.39,146.13,146.28,47211.0,144.8656,145.0936,144.8359,144.9846,47211.0
2019-08-20 13:30:00,146.28,146.29,145.9,146.15,84481.0,144.9846,144.9945,144.6079,144.8557,84481.0
2019-08-20 13:40:00,146.15,146.32,146.1,146.19,69581.0,144.8557,145.0242,144.8062,144.8954,69581.0
2019-08-20 13:50:00,146.21,146.5,146.01,146.41,94981.0,144.9152,145.2026,144.717,145.1134,94981.0
2019-08-20 14:00:00,146.43,146.47,145.85,145.85,72109.0,145.1333,145.1729,144.5584,144.5584,72109.0
2019-08-20 14:10:00,145.87,145.98,145.74,145.89,79874.0,144.5782,144.6872,144.4494,144.598,79874.0
2019-08-20 14:20:00,145.89,145.9,145.42,145.79,78982.0,144.598,144.6079,144.1322,144.4989,78982.0
2019-08-20 14:30:00,145.8,146.07,145.74,145.89,67085.0,144.5088,144.7764,144.4494,144.598,67085.0
2019-08-20 14:40:00,145.88,145.89,145.58,145.81,49978.0,144.5881,144.598,144.2908,144.5187,49978.0
2019-08-20 14:50:00,145.78,145.82,145.62,145.82,39828.0,144.489,144.5287,144.3304,144.5287,39828.0
2019-08-20 15:00:00,145.8,145.8,145.62,145.63,58424.0,144.5088,144.5088,144.3304,144.3403,58424.0
2019-08-20 15:10:00,145.62,145.84,145.61,145.72,66949.0,144.3304,144.5485,144.3205,144.4295,66949.0
2019-08-20 15:20:00,145.73,146.02,145.69,146.01,84549.0,144.4395,144.7269,144.3998,144.717,84549.0
2019-08-20 15:30:00,146.01,146.04,145.84,145.86,104869.0,144.717,144.7467,144.5485,144.5683,104869.0
2019-08-20 15:40:00,145.86,145.96,145.78,145.93,121046.0,144.5683,144.6674,144.489,144.6377,121046.0
2019-08-20 15:50:00,145.93,145.96,145.51,145.57,358086.0,144.6377,144.6674,144.2214,144.2809,358086.0
2019-08-21 09:30:00,146.9,147.66,146.28,147.66,369180.0,145.5991,146.3524,144.9846,146.3524,369180.0
2019-08-21 09:40:00,147.6,148.39,147.59,147.74,200094.0,146.2929,147.0759,146.283,146.4317,200094.0
2019-08-21 09:50:00,147.76,148.08,147.25,147.59,158911.0,146.4515,146.7686,145.946,146.283,158911.0
2019-08-21 10:00:00,147.61,147.72,147.43,147.46,168874.0,146.3028,146.4118,146.1244,146.1541,168874.0
2019-08-21 10:10:00,147.45,147.86,147.31,147.81,126193.0,146.1442,146.5506,146.0055,146.501,126193.0
2019-08-21 10:20:00,147.84,147.9,147.57,147.62,82884.0,146.5308,146.5902,146.2632,146.3127,82884.0
2019-08-21 10:30:00,147.6,147.9,147.53,147.61,98041.0,146.2929,146.5902,146.2235,146.3028,98041.0
2019-08-21 10:40:00,147.61,147.85,147.59,147.81,65237.0,146.3028,146.5407,146.283,146.501,65237.0
2019-08-21 10:50:00,147.82,148.1,147.73,147.81,111147.0,146.5109,146.7885,146.4217,146.501,111147.0
2019-08-21 11:00:00,147.84,147.99,147.57,147.98,81499.0,146.5308,146.6794,146.2632,146.6695,81499.0
2019-08-21 11:10:00,147.99,147.99,147.8,147.9,67626.0,146.6794,146.6794,146.4911,146.5902,67626.0
2019-08-21 11:20:00,147.87,147.94,147.75,147.78,67033.0,146.5605,146.6299,146.4416,146.4713,67033.0
2019-08-21 11:30:00,147.78,148.09,147.77,148.0,77867.0,146.4713,146.7786,146.4614,146.6894,77867.0
2019-08-21 11:40:00,148.01,148.05,147.66,147.77,77474.0,146.6993,146.7389,146.3524,146.4614,77474.0
2019-08-21 11:50:00,147.79,147.84,147.53,147.68,69913.0,146.4812,146.5308,146.2235,146.3722,69913.0
2019-08-21 12:00:00,147.72,147.72,147.47,147.56,84775.0,146.4118,146.4118,146.164,146.2532,84775.0
2019-08-21 12:10:00,147.56,147.61,147.36,147.42,77614.0,146.2532,146.3028,146.055,146.1145,77614.0
2019-08-21 12:20:00,147.42,147.53,147.34,147.45,70694.0,146.1145,146.2235,146.0352,146.1442,70694.0
2019-08-21 12:30:00,147.46,147.48,147.08,147.21,74449.0,146.1541,146.174,145.7775,145.9063,74449.0
2019-08-21 12:40:00,147.22,147.31,147.14,147.22,44761.0,145.9163,146.0055,145.837,145.9163,44761.0
2019-08-21 12:50:00,147.24,147.39,147.1,147.15,48311.0,145.9361,146.0848,145.7973,145.8469,48311.0
2019-08-21 13:00:00,147.15,147.23,147.01,147.01,81879.0,145.8469,145.9262,145.7081,145.7081,81879.0
2019-08-21 13:10:00,147.01,147.14,146.93,147.13,65200.0,145.7081,145.837,145.6288,145.8271,65200.0
2019-08-21 13:20:00,147.14,147.21,146.91,146.99,51009.0,145.837,145.9063,145.609,145.6883,51009.0
2019-08-21 13:30:00,146.99,147.0,146.78,146.84,61068.0,145.6883,145.6982,145.4802,145.5396,61068.0
2019-08-21 13:40:00,146.83,146.89,146.67,146.68,67366.0,145.5297,145.5892,145.3711,145.381,67366.0
2019-08-21 13:50:00,146.69,146.71,146.47,146.53,72988.0,145.391,145.4108,145.1729,145.2324,72988.0
2019-08-21 14:00:00,146.51,146.98,146.16,146.77,187430.0,145.2125,145.6784,144.8656,145.4702,187430.0
2019-08-21 14:10:00,146.75,147.0,146.61,146.94,87999.0,145.4504,145.6982,145.3117,145.6387,87999.0
2019-08-21 14:20:00,146.96,147.4,146.94,147.36,80977.0,145.6586,146.0947,145.6387,146.055,80977.0
2019-08-21 14:30:00,147.36,147.48,147.07,147.07,158157.0,146.055,146.174,145.7676,145.7676,158157.0
2019-08-21 14:40:00,147.1,147.24,146.81,146.82,123768.0,145.7973,145.9361,145.5099,145.5198,123768.0
2019-08-21 14:50:00,146.82,146.94,146.63,146.69,101508.0,145.5198,145.6387,145.3315,145.391,101508.0
2019-08-21 15:00:00,146.68,146.7,146.47,146.61,124048.0,145.381,145.4009,145.1729,145.3117,124048.0
2019-08-21 15:10:00,146.61,146.96,146.42,146.96,169201.0,145.3117,145.6586,145.1233,145.6586,169201.0
2019-08-21 15:20:00,146.94,147.12,146.85,146.88,117211.0,145.6387,145.8171,145.5495,145.5793,117211.0
2019-08-21 15:30:00,146.87,147.3,146.86,147.1,136288.0,145.5694,145.9955,145.5594,145.7973,136288.0
2019-08-21 15:40:00,147.13,147.29,147.03,147.2,162765.0,145.8271,145.9856,145.7279,145.8964,162765.0
2019-08-21 15:50:00,147.21,147.56,147.2,147.36,413906.0,145.9063,146.2532,145.8964,146.055,413906.0
2019-08-22 09:30:00,149.49,149.9,147.38,147.72,652170.0,148.1662,148.5725,146.0748,146.4118,652170.0
2019-08-22 09:40:00,147.76,148.83,147.32,148.33,283382.0,146.4515,147.512,146.0154,147.0164,283382.0
2019-08-22 09:50:00,148.3,148.55,147.69,148.31,173688.0,146.9867,147.2345,146.3821,146.9966,173688.0
2019-08-22 10:00:00,148.3,148.32,147.11,147.32,314236.0,146.9867,147.0065,145.8072,146.0154,314236.0
2019-08-22 10:10:00,147.29,147.49,147.0,147.3,149491.0,145.9856,146.1839,145.6982,145.9955,149491.0
2019-08-22 10:20:00,147.29,147.34,146.46,146.67,149011.0,145.9856,146.0352,145.163,145.3711,149011.0
2019-08-22 10:30:00,146.67,146.68,145.47,145.98,146148.0,145.3711,145.381,144.1818,144.6872,146148.0
2019-08-22 10:40:00,145.94,146.3,145.71,145.98,178572.0,144.6476,145.0044,144.4196,144.6872,178572.0
2019-08-22 10:50:00,145.97,146.04,145.66,145.77,110974.0,144.6773,144.7467,144.3701,144.4791,110974.0
2019-08-22 11:00:00,145.8,146.96,145.8,146.88,197592.0,144.5088,145.6586,144.5088,145.5793,197592.0
2019-08-22 11:10:00,146.86,146.89,146.47,146.6,100736.0,145.5594,145.5892,145.1729,145.3017,100736.0
2019-08-22 11:20:00,146.6,146.73,146.41,146.44,57247.0,145.3017,145.4306,145.1134,145.1432,57247.0
2019-08-22 11:30:00,146.44,146.77,146.29,146.5,120663.0,145.1432,145.4702,144.9945,145.2026,120663.0
2019-08-22 11:40:00,146.47,146.5,145.96,145.97,129440.0,145.1729,145.2026,144.6674,144.6773,129440.0
2019-08-22 11:50:00,145.96,146.05,145.89,145.96,68976.0,144.6674,144.7566,144.598,144.6674,68976.0
2019-08-22 12:00:00,145.95,146.54,145.89,146.45,113182.0,144.6575,145.2423,144.598,145.1531,113182.0
2019-08-22 12:10:00,146.47,146.7,146.22,146.66,91506.0,145.1729,145.4009,144.9251,145.3612,91506.0
2019-08-22 12:20:00,146.67,146.69,146.34,146.44,73466.0,145.3711,145.391,145.0441,145.1432,73466.0
2019-08-22 12:30:00,146.43,146.65,146.37,146.56,99740.0,145.1333,145.3513,145.0738,145.2621,99740.0
2019-08-22 12:40:00,146.54,147.03,146.54,147.0,148722.0,145.2423,145.7279,145.2423,145.6982,148722.0
2019-08-22 12:50:00,147.0,147.36,146.99,147.03,169032.0,145.6982,146.055,145.6883,145.7279,169032.0
2019-08-22 13:00:00,147.02,147.5,146.93,147.45,151381.0,145.718,146.1938,145.6288,146.1442,151381.0
2019-08-22 13:10:00,147.45,147.68,147.45,147.67,125303.0,146.1442,146.3722,146.1442,146.3623,125303.0
2019-08-22 13:20:00,147.68,147.95,147.68,147.87,134783.0,146.3722,146.6398,146.3722,146.5605,134783.0
2019-08-22 13:30:00,147.87,148.02,147.77,147.86,135280.0,146.5605,146.7092,146.4614,146.5506,135280.0
2019-08-22 13:40:00,147.86,148.13,147.71,147.79,128133.0,146.5506,146.8182,146.4019,146.4812,128133.0
2019-08-22 13:50:00,147.81,147.85,147.57,147.81,97984.0,146.501,146.5407,146.2632,146.501,97984.0
2019-08-22 14:00:00,147.82,148.1,147.82,147.92,171968.0,146.5109,146.7885,146.5109,146.6101,171968.0
2019-08-22 14:10:00,147.94,147.95,147.6,147.81,97519.0,146.6299,146.6398,146.2929,146.501,97519.0
2019-08-22 14:20:00,147.8,147.83,147.52,147.53,101437.0,146.4911,146.5209,146.2136,146.2235,101437.0
2019-08-22 14:30:00,147.53,147.93,147.53,147.93,117572.0,146.2235,146.62,146.2235,146.62,117572.0
2019-08-22 14:40:00,147.96,148.39,147.93,148.31,189625.0,146.6497,147.0759,146.62,146.9966,189625.0
2019-08-22 14:50:00,148.3,148.48,148.18,148.47,181484.0,146.9867,147.1651,146.8678,147.1552,181484.0
2019-08-22 15:00:00,148.49,148.58,148.36,148.41,224495.0,147.175,147.2642,147.0462,147.0957,224495.0
2019-08-22 15:10:00,148.41,148.46,148.04,148.21,173865.0,147.0957,147.1453,146.729,146.8975,173865.0
2019-08-22 15:20:00,148.21,148.76,148.21,148.7,278882.0,146.8975,147.4426,146.8975,147.3832,278882.0
2019-08-22 15:30:00,148.7,148.9,148.57,148.73,361982.0,147.3832,147.5814,147.2543,147.4129,361982.0
2019-08-22 15:40:00,148.74,148.97,148.7,148.7,328200.0,147.4228,147.6508,147.3832,147.3832,328200.0
2019-08-22 15:50:00,148.69,148.99,148.09,148.32,741929.0,147.3732,147.6706,146.7786,147.0065,741929.0
2019-08-23 09:30:00,157.7,157.84,154.37,156.67,2712018.0,156.3034,156.4422,153.0029,155.2826,2712018.0
2019-08-23 09:40:00,156.64,157.47,156.01,156.3,1322792.0,155.2528,156.0755,154.6284,154.9158,1322792.0
2019-08-23 09:50:00,156.27,156.37,155.13,156.15,1018601.0,154.8861,154.9852,153.7562,154.7672,1018601.0
2019-08-23 10:00:00,156.15,157.22,155.72,156.75,944937.0,154.7672,155.8277,154.341,155.3619,944937.0
2019-08-23 10:10:00,156.75,156.8,155.82,156.39,567974.0,155.3619,155.4114,154.4401,155.0051,567974.0
2019-08-23 10:20:00,156.39,157.73,156.35,157.72,905888.0,155.0051,156.3332,154.9654,156.3233,905888.0
2019-08-23 10:30:00,157.7,158.35,157.27,158.23,903376.0,156.3034,156.9477,155.8773,156.8288,903376.0
2019-08-23 10:40:00,158.24,158.42,157.12,157.18,554920.0,156.8387,157.0171,155.7286,155.7881,554920.0
2019-08-23 10:50:00,157.15,157.55,156.99,157.05,514136.0,155.7583,156.1548,155.5997,155.6592,514136.0
2019-08-23 11:00:00,157.1,157.22,155.45,155.53,721000.0,155.7088,155.8277,154.0734,154.1527,721000.0
2019-08-23 11:10:00,155.48,156.52,155.09,156.49,534454.0,154.1031,155.1339,153.7166,155.1042,534454.0
2019-08-23 11:20:00,156.43,156.48,154.31,154.87,561134.0,155.0447,155.0943,152.9435,153.4985,561134.0
2019-08-23 11:30:00,154.88,155.25,154.05,154.27,405165.0,153.5084,153.8751,152.6858,152.9038,405165.0
2019-08-23 11:40:00,154.32,154.57,153.98,154.53,269780.0,152.9534,153.2012,152.6164,153.1615,269780.0
2019-08-23 11:50:00,154.49,154.93,153.8,153.82,317461.0,153.1219,153.558,152.438,152.4578,317461.0
2019-08-23 12:00:00,153.83,153.94,153.2,153.52,473581.0,152.4677,152.5767,151.8433,152.1605,473581.0
2019-08-23 12:10:00,153.5,154.04,153.05,153.83,465118.0,152.1406,152.6759,151.6946,152.4677,465118.0
2019-08-23 12:20:00,153.74,153.82,152.88,153.06,432460.0,152.3785,152.4578,151.5261,151.7045,432460.0
2019-08-23 12:30:00,153.12,153.41,152.89,153.11,256139.0,151.764,152.0514,151.536,151.7541,256139.0
2019-08-23 12:40:00,153.11,153.28,152.62,152.65,199968.0,151.7541,151.9226,151.2684,151.2982,199968.0
2019-08-23 12:50:00,152.65,152.66,152.07,152.35,419937.0,151.2982,151.3081,150.7233,151.0008,419937.0
2019-08-23 13:00:00,152.3,152.65,151.96,152.46,314706.0,150.9513,151.2982,150.6143,151.1099,314706.0
2019-08-23 13:10:00,152.42,153.21,151.96,152.16,305077.0,151.0702,151.8532,150.6143,150.8125,305077.0
2019-08-23 13:20:00,152.13,152.31,151.65,151.8,245831.0,150.7828,150.9612,150.307,150.4557,245831.0
2019-08-23 13:30:00,151.78,152.62,151.74,152.13,246774.0,150.4359,151.2684,150.3962,150.7828,246774.0
2019-08-23 13:40:00,152.14,152.93,151.99,152.64,212595.0,150.7927,151.5757,150.644,151.2883,212595.0
2019-08-23 13:50:00,152.6,153.14,152.51,152.75,229875.0,151.2486,151.7838,151.1594,151.3973,229875.0
2019-08-23 14:00:00,152.78,153.2,152.52,153.11,193299.0,151.427,151.8433,151.1693,151.7541,193299.0
2019-08-23 14:10:00,153.13,153.18,152.5,152.58,151593.0,151.7739,151.8235,151.1495,151.2288,151593.0
2019-08-23 14:20:00,152.58,152.98,152.56,152.77,114873.0,151.2288,151.6252,151.209,151.4171,114873.0
2019-08-23 14:30:00,152.75,153.03,152.6,152.65,160737.0,151.3973,151.6748,151.2486,151.2982,160737.0
2019-08-23 14:40:00,152.61,152.7,152.02,152.06,172208.0,151.2585,151.3477,150.6738,150.7134,172208.0
2019-08-23 14:50:00,152.06,152.37,151.78,152.2,176212.0,150.7134,151.0207,150.4359,150.8522,176212.0
2019-08-23 15:00:00,152.19,152.53,151.95,152.14,227071.0,150.8422,151.1792,150.6044,150.7927,227071.0
2019-08-23 15:10:00,152.14,152.31,151.67,151.9,311120.0,150.7927,150.9612,150.3268,150.5548,311120.0
2019-08-23 15:20:00,151.89,152.06,151.46,151.61,319237.0,150.5449,150.7134,150.1187,150.2674,319237.0
2019-08-23 15:30:00,151.62,151.62,150.85,150.95,494747.0,150.2773,150.2773,149.5141,149.6132,494747.0
2019-08-23 15:40:00,150.94,151.44,150.65,150.92,619151.0,149.6033,150.0989,149.3159,149.5835,619151.0
2019-08-23 15:50:00,150.92,151.64,150.75,151.52,1156907.0,149.5835,150.2971,149.415,150.1782,1156907.0
2019-08-26 09:30:00,153.51,154.48,153.51,153.81,679580.0,152.1506,153.112,152.1506,152.4479,679580.0
2019-08-26 09:40:00,153.85,154.0,152.59,152.65,277034.0,152.4875,152.6362,151.2387,151.2982,277034.0
2019-08-26 09:50:00,152.68,153.86,152.63,153.79,460917.0,151.3279,152.4975,151.2783,152.4281,460917.0
2019-08-26 10:00:00,153.8,154.0,153.49,153.52,251360.0,152.438,152.6362,152.1307,152.1605,251360.0
2019-08-26 10:10:00,153.5,153.59,152.67,152.95,213307.0,152.1406,152.2298,151.318,151.5955,213307.0
2019-08-26 10:20:00,152.96,153.07,152.1,152.43,178148.0,151.6054,151.7145,150.753,151.0801,178148.0
2019-08-26 10:30:00,152.39,152.61,152.13,152.35,101916.0,151.0405,151.2585,150.7828,151.0008,101916.0
2019-08-26 10:40:00,152.3,152.54,151.78,152.38,172851.0,150.9513,151.1891,150.4359,151.0306,172851.0
2019-08-26 10:50:00,152.42,152.64,151.93,152.22,133477.0,151.0702,151.2883,150.5845,150.872,133477.0
2019-08-26 11:00:00,152.19,152.58,152.01,152.16,110210.0,150.8422,151.2288,150.6638,150.8125,110210.0
2019-08-26 11:10:00,152.11,152.56,151.91,152.06,163918.0,150.763,151.209,150.5647,150.7134,163918.0
2019-08-26 11:20:00,152.1,152.35,152.02,152.13,193925.0,150.753,151.0008,150.6738,150.7828,193925.0
2019-08-26 11:30:00,152.1,152.35,152.0,152.27,64663.0,150.753,151.0008,150.6539,150.9215,64663.0
2019-08-26 11:40:00,152.27,152.32,151.52,151.91,121159.0,150.9215,150.9711,150.1782,150.5647,121159.0
2019-08-26 11:50:00,151.97,152.19,151.82,152.1,62666.0,150.6242,150.8422,150.4755,150.753,62666.0
2019-08-26 12:00:00,152.15,152.41,152.05,152.38,98940.0,150.8026,151.0603,150.7035,151.0306,98940.0
2019-08-26 12:10:00,152.38,152.68,152.38,152.45,121379.0,151.0306,151.3279,151.0306,151.0999,121379.0
2019-08-26 12:20:00,152.46,153.02,152.46,152.9,128586.0,151.1099,151.6649,151.1099,151.546,128586.0
2019-08-26 12:30:00,152.92,153.05,152.7,152.75,86584.0,151.5658,151.6946,151.3477,151.3973,86584.0
2019-08-26 12:40:00,152.76,152.89,152.68,152.86,54429.0,151.4072,151.536,151.3279,151.5063,54429.0
2019-08-26 12:50:00,152.84,153.17,152.69,153.03,65483.0,151.4865,151.8136,151.3378,151.6748,65483.0
2019-08-26 13:00:00,153.03,153.29,152.97,153.26,160068.0,151.6748,151.9325,151.6153,151.9028,160068.0
2019-08-26 13:10:00,153.26,153.27,152.94,153.09,87967.0,151.9028,151.9127,151.5856,151.7343,87967.0
2019-08-26 13:20:00,153.1,153.45,153.04,153.42,161861.0,151.7442,152.0911,151.6847,152.0614,161861.0
2019-08-26 13:30:00,153.43,153.71,153.28,153.57,98613.0,152.0713,152.3488,151.9226,152.21,98613.0
2019-08-26 13:40:00,153.58,153.95,153.58,153.95,235404.0,152.2199,152.5867,152.2199,152.5867,235404.0
2019-08-26 13:50:00,153.94,153.99,153.78,153.91,194963.0,152.5767,152.6263,152.4182,152.547,194963.0
2019-08-26 14:00:00,153.93,153.95,153.54,153.87,115359.0,152.5668,152.5867,152.1803,152.5074,115359.0
2019-08-26 14:10:00,153.86,154.06,153.84,153.96,139712.0,152.4975,152.6957,152.4776,152.5966,139712.0
2019-08-26 14:20:00,153.96,154.11,153.83,153.98,96848.0,152.5966,152.7452,152.4677,152.6164,96848.0
2019-08-26 14:30:00,153.97,154.24,153.9,154.1,113024.0,152.6065,152.8741,152.5371,152.7353,113024.0
2019-08-26 14:40:00,154.1,154.22,154.08,154.16,89386.0,152.7353,152.8543,152.7155,152.7948,89386.0
2019-08-26 14:50:00,154.18,154.45,154.13,154.45,221297.0,152.8146,153.0822,152.7651,153.0822,221297.0
2019-08-26 15:00:00,154.42,154.67,154.3,154.45,143285.0,153.0525,153.3003,152.9336,153.0822,143285.0
2019-08-26 15:10:00,154.47,154.89,154.43,154.8,190154.0,153.1021,153.5183,153.0624,153.4291,190154.0
2019-08-26 15:20:00,154.79,154.89,154.62,154.71,192167.0,153.4192,153.5183,153.2507,153.3399,192167.0
2019-08-26 15:30:00,154.71,154.9,154.57,154.65,248052.0,153.3399,153.5282,153.2012,153.2805,248052.0
2019-08-26 15:40:00,154.65,154.7,154.46,154.59,161186.0,153.2805,153.33,153.0921,153.221,161186.0
2019-08-26 15:50:00,154.59,155.21,154.58,155.18,469897.0,153.221,153.8355,153.2111,153.8058,469897.0
2019-08-27 09:30:00,154.26,155.75,154.05,155.3,624919.0,152.8939,154.3707,152.6858,153.9247,624919.0
2019-08-27 09:40:00,155.31,155.86,154.49,155.83,236941.0,153.9346,154.4797,153.1219,154.45,236941.0
2019-08-27 09:50:00,155.85,155.9,154.96,155.13,178158.0,154.4698,154.5194,153.5877,153.7562,178158.0
2019-08-27 10:00:00,155.13,155.59,154.33,154.35,148669.0,153.7562,154.2121,152.9633,152.9831,148669.0
2019-08-27 10:10:00,154.32,154.48,154.13,154.25,142931.0,152.9534,153.112,152.7651,152.884,142931.0
2019-08-27 10:20:00,154.29,154.83,153.76,154.07,144052.0,152.9236,153.4589,152.3983,152.7056,144052.0
2019-08-27 10:30:00,154.07,154.67,154.06,154.59,116958.0,152.7056,153.3003,152.6957,153.221,116958.0
2019-08-27 10:40:00,154.59,154.9,154.46,154.46,142372.0,153.221,153.5282,153.0921,153.0921,142372.0
2019-08-27 10:50:00,154.49,154.68,154.45,154.5,93373.0,153.1219,153.3102,153.0822,153.1318,93373.0
2019-08-27 11:00:00,154.48,154.67,154.31,154.34,148111.0,153.112,153.3003,152.9435,152.9732,148111.0
2019-08-27 11:10:00,154.34,154.34,153.85,153.86,287185.0,152.9732,152.9732,152.4875,152.4975,287185.0
2019-08-27 11:20:00,153.86,154.17,153.73,153.96,180512.0,152.4975,152.8047,152.3686,152.5966,180512.0
2019-08-27 11:30:00,153.95,154.33,153.92,154.15,68451.0,152.5867,152.9633,152.5569,152.7849,68451.0
2019-08-27 11:40:00,154.15,154.3,153.97,154.3,94986.0,152.7849,152.9336,152.6065,152.9336,94986.0
2019-08-27 11:50:00,154.32,154.35,153.82,153.98,99691.0,152.9534,152.9831,152.4578,152.6164,99691.0
2019-08-27 12:00:00,153.94,154.07,153.43,153.78,135354.0,152.5767,152.7056,152.0713,152.4182,135354.0
2019-08-27 12:10:00,153.81,153.97,153.68,153.73,78131.0,152.4479,152.6065,152.319,152.3686,78131.0
2019-08-27 12:20:00,153.71,153.83,153.66,153.68,64485.0,152.3488,152.4677,152.2992,152.319,64485.0
2019-08-27 12:30:00,153.67,153.76,152.82,152.86,123853.0,152.3091,152.3983,151.4667,151.5063,123853.0
2019-08-27 12:40:00,152.84,153.44,152.84,153.35,100914.0,151.4865,152.0812,151.4865,151.992,100914.0
2019-08-27 12:50:00,153.36,153.36,152.68,152.7,138792.0,152.0019,152.0019,151.3279,151.3477,138792.0
2019-08-27 13:00:00,152.68,152.96,152.53,152.94,80712.0,151.3279,151.6054,151.1792,151.5856,80712.0
2019-08-27 13:10:00,152.92,153.02,152.59,152.77,76836.0,151.5658,151.6649,151.2387,151.4171,76836.0
2019-08-27 13:20:00,152.77,153.2,152.7,153.14,65070.0,151.4171,151.8433,151.3477,151.7838,65070.0
2019-08-27 13:30:00,153.12,153.55,152.82,153.25,111782.0,151.764,152.1902,151.4667,151.8929,111782.0
2019-08-27 13:40:00,153.28,153.43,153.17,153.34,47793.0,151.9226,152.0713,151.8136,151.9821,47793.0
2019-08-27 13:50:00,153.34,153.38,153.01,153.21,60922.0,151.9821,152.0217,151.655,151.8532,60922.0
2019-08-27 14:00:00,153.16,153.35,152.91,152.95,71926.0,151.8037,151.992,151.5559,151.5955,71926.0
2019-08-27 14:10:00,153.02,153.03,152.65,152.77,48335.0,151.6649,151.6748,151.2982,151.4171,48335.0
2019-08-27 14:20:00,152.76,153.0,152.75,152.83,48450.0,151.4072,151.6451,151.3973,151.4766,48450.0
2019-08-27 14:30:00,152.8,153.18,152.65,153.16,87359.0,151.4468,151.8235,151.2982,151.8037,87359.0
2019-08-27 14:40:00,153.17,153.52,152.94,153.49,100481.0,151.8136,152.1605,151.5856,152.1307,100481.0
2019-08-27 14:50:00,153.5,153.9,153.48,153.69,88004.0,152.1406,152.5371,152.1208,152.329,88004.0
2019-08-27 15:00:00,153.71,154.12,153.65,154.03,88147.0,152.3488,152.7552,152.2893,152.666,88147.0
2019-08-27 15:10:00,154.04,154.04,153.64,154.01,76406.0,152.6759,152.6759,152.2794,152.6461,76406.0
2019-08-27 15:20:00,153.99,154.03,153.81,153.87,82979.0,152.6263,152.666,152.4479,152.5074,82979.0
2019-08-27 15:30:00,153.85,153.97,153.67,153.91,65951.0,152.4875,152.6065,152.3091,152.547,65951.0
2019-08-27 15:40:00,153.91,154.11,153.75,154.1,114689.0,152.547,152.7452,152.3884,152.7353,114689.0
2019-08-27 15:50:00,154.1,154.11,153.43,153.6,292844.0,152.7353,152.7452,152.0713,152.2398,292844.0
2019-08-28 09:30:00,152.5,152.78,150.87,151.24,274106.0,151.1495,151.427,149.5339,149.9007,274106.0
2019-08-28 09:40:00,151.17,152.41,150.97,151.93,137824.0,149.8313,151.0603,149.633,150.5845,137824.0
2019-08-28 09:50:00,151.93,152.41,151.64,151.67,140581.0,150.5845,151.0603,150.2971,150.3268,140581.0
2019-08-28 10:00:00,151.6,151.98,151.18,151.79,153324.0,150.2575,150.6341,149.8412,150.4458,153324.0
2019-08-28 10:10:00,151.77,152.2,151.4,151.49,139870.0,150.426,150.8522,150.0592,150.1484,139870.0
2019-08-28 10:20:00,151.48,152.12,151.31,151.84,111315.0,150.1385,150.7729,149.97,150.4953,111315.0
2019-08-28 10:30:00,151.85,152.32,151.59,151.91,108225.0,150.5053,150.9711,150.2476,150.5647,108225.0
2019-08-28 10:40:00,151.9,152.34,151.83,151.83,55685.0,150.5548,150.9909,150.4854,150.4854,55685.0
2019-08-28 10:50:00,151.82,152.1,151.78,152.08,71587.0,150.4755,150.753,150.4359,150.7332,71587.0
2019-08-28 11:00:00,152.06,152.1,151.58,151.81,52821.0,150.7134,150.753,150.2376,150.4656,52821.0
2019-08-28 11:10:00,151.82,151.86,151.39,151.47,84171.0,150.4755,150.5152,150.0493,150.1286,84171.0
2019-08-28 11:20:00,151.49,151.81,151.3,151.68,98447.0,150.1484,150.4656,149.9601,150.3368,98447.0
2019-08-28 11:30:00,151.64,152.19,151.64,152.11,147179.0,150.2971,150.8422,150.2971,150.763,147179.0
2019-08-28 11:40:00,152.11,152.18,151.71,152.02,110544.0,150.763,150.8323,150.3665,150.6738,110544.0
2019-08-28 11:50:00,151.99,152.2,151.64,151.67,82483.0,150.644,150.8522,150.2971,150.3268,82483.0
2019-08-28 12:00:00,151.71,151.87,151.57,151.82,71246.0,150.3665,150.5251,150.2277,150.4755,71246.0
2019-08-28 12:10:00,151.8,151.96,151.56,151.89,40322.0,150.4557,150.6143,150.2178,150.5449,40322.0
2019-08-28 12:20:00,151.89,151.92,151.61,151.66,49689.0,150.5449,150.5746,150.2674,150.3169,49689.0
2019-08-28 12:30:00,151.66,151.93,151.66,151.77,50861.0,150.3169,150.5845,150.3169,150.426,50861.0
2019-08-28 12:40:00,151.76,151.85,151.68,151.72,49954.0,150.4161,150.5053,150.3368,150.3764,49954.0
2019-08-28 12:50:00,151.71,151.84,151.62,151.78,71954.0,150.3665,150.4953,150.2773,150.4359,71954.0
2019-08-28 13:00:00,151.79,151.82,151.62,151.69,58959.0,150.4458,150.4755,150.2773,150.3467,58959.0
2019-08-28 13:10:00,151.69,151.71,151.36,151.49,53180.0,150.3467,150.3665,150.0196,150.1484,53180.0
2019-08-28 13:20:00,151.51,151.6,151.39,151.45,50481.0,150.1683,150.2575,150.0493,150.1088,50481.0
2019-08-28 13:30:00,151.47,151.52,151.29,151.47,66888.0,150.1286,150.1782,149.9502,150.1286,66888.0
2019-08-28 13:40:00,151.45,151.74,151.38,151.74,76303.0,150.1088,150.3962,150.0394,150.3962,76303.0
2019-08-28 13:50:00,151.77,151.83,151.58,151.72,52709.0,150.426,150.4854,150.2376,150.3764,52709.0
2019-08-28 14:00:00,151.71,151.81,151.57,151.66,45165.0,150.3665,150.4656,150.2277,150.3169,45165.0
2019-08-28 14:10:00,151.67,151.71,151.45,151.5,67006.0,150.3268,150.3665,150.1088,150.1584,67006.0
2019-08-28 14:20:00,151.46,151.57,151.42,151.5,66609.0,150.1187,150.2277,150.0791,150.1584,66609.0
2019-08-28 14:30:00,151.51,151.97,151.47,151.85,83046.0,150.1683,150.6242,150.1286,150.5053,83046.0
2019-08-28 14:40:00,151.87,152.13,151.79,152.13,69440.0,150.5251,150.7828,150.4458,150.7828,69440.0
2019-08-28 14:50:00,152.15,152.21,152.05,152.12,89290.0,150.8026,150.8621,150.7035,150.7729,89290.0
2019-08-28 15:00:00,152.12,152.19,151.98,152.19,92826.0,150.7729,150.8422,150.6341,150.8422,92826.0
2019-08-28 15:10:00,152.17,152.37,152.08,152.31,53927.0,150.8224,151.0207,150.7332,150.9612,53927.0
2019-08-28 15:20:00,152.32,152.32,151.95,152.01,63111.0,150.9711,150.9711,150.6044,150.6638,63111.0
2019-08-28 15:30:00,152.0,152.08,151.8,151.85,123573.0,150.6539,150.7332,150.4557,150.5053,123573.0
2019-08-28 15:40:00,151.83,151.83,151.68,151.76,130414.0,150.4854,150.4854,150.3368,150.4161,130414.0
2019-08-28 15:50:00,151.75,151.9,151.55,151.84,261006.0,150.4061,150.5548,150.2079,150.4953,261006.0
2019-08-29 09:30:00,153.4,154.25,152.66,153.4,333208.0,152.0415,152.884,151.3081,152.0415,333208.0
2019-08-29 09:40:00,153.35,153.9,152.77,153.84,195992.0,151.992,152.5371,151.4171,152.4776,195992.0
2019-08-29 09:50:00,153.86,154.79,153.72,154.72,237130.0,152.4975,153.4192,152.3587,153.3498,237130.0
2019-08-29 10:00:00,154.73,154.83,154.02,154.43,190025.0,153.3598,153.4589,152.656,153.0624,190025.0
2019-08-29 10:10:00,154.45,154.45,153.61,153.9,101807.0,153.0822,153.0822,152.2497,152.5371,101807.0
2019-08-29 10:20:00,153.95,154.42,153.86,154.27,70481.0,152.5867,153.0525,152.4975,152.9038,70481.0
2019-08-29 10:30:00,154.26,154.62,153.59,154.2,140062.0,152.8939,153.2507,152.2298,152.8344,140062.0
2019-08-29 10:40:00,154.13,154.63,153.88,154.1,92701.0,152.7651,153.2606,152.5173,152.7353,92701.0
2019-08-29 10:50:00,154.13,154.68,154.13,154.65,83714.0,152.7651,153.3102,152.7651,153.2805,83714.0
2019-08-29 11:00:00,154.63,154.95,154.57,154.77,118319.0,153.2606,153.5778,153.2012,153.3994,118319.0
2019-08-29 11:10:00,154.77,155.0,154.7,154.92,167345.0,153.3994,153.6274,153.33,153.5481,167345.0
2019-08-29 11:20:00,154.89,155.19,154.73,155.16,133376.0,153.5183,153.8157,153.3598,153.7859,133376.0
2019-08-29 11:30:00,155.15,155.32,154.88,154.89,189604.0,153.776,153.9445,153.5084,153.5183,189604.0
2019-08-29 11:40:00,154.88,155.08,154.68,155.07,89976.0,153.5084,153.7067,153.3102,153.6967,89976.0
2019-08-29 11:50:00,155.07,155.24,154.99,155.1,76684.0,153.6967,153.8652,153.6174,153.7265,76684.0
2019-08-29 12:00:00,155.13,155.32,154.87,155.22,80630.0,153.7562,153.9445,153.4985,153.8454,80630.0
2019-08-29 12:10:00,155.25,155.45,155.23,155.42,68102.0,153.8751,154.0734,153.8553,154.0436,68102.0
2019-08-29 12:20:00,155.42,155.5,155.07,155.07,52353.0,154.0436,154.1229,153.6967,153.6967,52353.0
2019-08-29 12:30:00,155.08,155.42,155.05,155.32,35662.0,153.7067,154.0436,153.6769,153.9445,35662.0
2019-08-29 12:40:00,155.36,155.5,155.16,155.25,115068.0,153.9842,154.1229,153.7859,153.8751,115068.0
2019-08-29 12:50:00,155.26,155.35,155.13,155.25,64871.0,153.8851,153.9743,153.7562,153.8751,64871.0
2019-08-29 13:00:00,155.14,155.31,155.04,155.07,110064.0,153.7661,153.9346,153.667,153.6967,110064.0
2019-08-29 13:10:00,155.05,155.4,155.01,155.38,50009.0,153.6769,154.0238,153.6373,154.004,50009.0
2019-08-29 13:20:00,155.36,155.5,155.28,155.28,61907.0,153.9842,154.1229,153.9049,153.9049,61907.0
2019-08-29 13:30:00,155.3,155.74,155.29,155.7,104461.0,153.9247,154.3608,153.9148,154.3212,104461.0
2019-08-29 13:40:00,155.71,155.79,155.54,155.62,59205.0,154.3311,154.4104,154.1626,154.2419,59205.0
2019-08-29 13:50:00,155.62,155.8,155.6,155.8,63501.0,154.2419,154.4203,154.222,154.4203,63501.0
2019-08-29 14:00:00,155.81,155.92,155.8,155.87,65822.0,154.4302,154.5392,154.4203,154.4897,65822.0
2019-08-29 14:10:00,155.87,155.88,155.22,155.34,106853.0,154.4897,154.4996,153.8454,153.9643,106853.0
2019-08-29 14:20:00,155.34,155.76,155.29,155.73,91832.0,153.9643,154.3806,153.9148,154.3509,91832.0
2019-08-29 14:30:00,155.72,155.84,155.7,155.75,60248.0,154.341,154.4599,154.3212,154.3707,60248.0
2019-08-29 14:40:00,155.75,155.81,155.64,155.77,76726.0,154.3707,154.4302,154.2617,154.3905,76726.0
2019-08-29 14:50:00,155.78,155.8,155.56,155.66,79077.0,154.4005,154.4203,154.1824,154.2815,79077.0
2019-08-29 15:00:00,155.69,155.75,155.58,155.61,65452.0,154.3112,154.3707,154.2022,154.232,65452.0
2019-08-29 15:10:00,155.61,155.78,155.57,155.71,77964.0,154.232,154.4005,154.1923,154.3311,77964.0
2019-08-29 15:20:00,155.71,155.72,155.54,155.57,74707.0,154.3311,154.341,154.1626,154.1923,74707.0
2019-08-29 15:30:00,155.56,155.79,155.56,155.78,131466.0,154.1824,154.4104,154.1824,154.4005,131466.0
2019-08-29 15:40:00,155.76,155.93,155.76,155.91,134242.0,154.3806,154.5491,154.3806,154.5293,134242.0
2019-08-29 15:50:00,155.91,156.0,155.79,155.94,444558.0,154.5293,154.6185,154.4104,154.559,444558.0
2019-08-30 09:30:00,156.42,157.46,156.2,157.2,442105.0,155.0348,156.0656,154.8167,155.8079,442105.0
2019-08-30 09:40:00,157.19,157.95,156.84,157.93,374672.0,155.798,156.5512,155.4511,156.5314,374672.0
2019-08-30 09:50:00,157.92,158.22,157.14,157.81,268978.0,156.5215,156.8188,155.7484,156.4125,268978.0
2019-08-30 10:00:00,157.74,158.1,157.34,157.39,285919.0,156.3431,156.6999,155.9466,155.9962,285919.0
2019-08-30 10:10:00,157.38,157.48,156.69,156.77,191134.0,155.9863,156.0854,155.3024,155.3817,191134.0
2019-08-30 10:20:00,156.81,156.82,155.81,155.9,214779.0,155.4213,155.4312,154.4302,154.5194,214779.0
2019-08-30 10:30:00,155.97,156.2,155.75,155.84,109728.0,154.5888,154.8167,154.3707,154.4599,109728.0
2019-08-30 10:40:00,155.89,156.14,155.69,156.02,71626.0,154.5095,154.7573,154.3112,154.6383,71626.0
2019-08-30 10:50:00,156.02,156.02,155.41,155.59,99058.0,154.6383,154.6383,154.0337,154.2121,99058.0
2019-08-30 11:00:00,155.57,155.63,154.81,154.93,164285.0,154.1923,154.2518,153.439,153.558,164285.0
2019-08-30 11:10:00,154.9,154.99,154.01,154.15,253467.0,153.5282,153.6174,152.6461,152.7849,253467.0
2019-08-30 11:20:00,154.14,154.55,153.7,154.55,174432.0,152.775,153.1813,152.3389,153.1813,174432.0
2019-08-30 11:30:00,154.55,155.0,154.54,154.87,109421.0,153.1813,153.6274,153.1714,153.4985,109421.0
2019-08-30 11:40:00,154.88,155.25,154.88,155.07,66695.0,153.5084,153.8751,153.5084,153.6967,66695.0
2019-08-30 11:50:00,155.08,155.08,154.42,154.42,103489.0,153.7067,153.7067,153.0525,153.0525,103489.0
2019-08-30 12:00:00,154.47,154.63,154.28,154.31,119266.0,153.1021,153.2606,152.9137,152.9435,119266.0
2019-08-30 12:10:00,154.31,154.91,154.25,154.82,76777.0,152.9435,153.5382,152.884,153.449,76777.0
2019-08-30 12:20:00,154.81,154.81,154.51,154.62,50407.0,153.439,153.439,153.1417,153.2507,50407.0
2019-08-30 12:30:00,154.64,154.69,154.3,154.4,107418.0,153.2705,153.3201,152.9336,153.0327,107418.0
2019-08-30 12:40:00,154.39,154.44,154.17,154.19,111635.0,153.0228,153.0723,152.8047,152.8245,111635.0
2019-08-30 12:50:00,154.22,154.37,154.22,154.27,80815.0,152.8543,153.0029,152.8543,152.9038,80815.0
2019-08-30 13:00:00,154.27,154.44,154.13,154.4,116699.0,152.9038,153.0723,152.7651,153.0327,116699.0
2019-08-30 13:10:00,154.4,154.65,154.29,154.63,123351.0,153.0327,153.2805,152.9236,153.2606,123351.0
2019-08-30 13:20:00,154.65,154.96,154.57,154.89,126481.0,153.2805,153.5877,153.2012,153.5183,126481.0
2019-08-30 13:30:00,154.91,154.92,154.67,154.7,50994.0,153.5382,153.5481,153.3003,153.33,50994.0
2019-08-30 13:40:00,154.69,154.83,154.61,154.79,61277.0,153.3201,153.4589,153.2408,153.4192,61277.0
2019-08-30 13:50:00,154.79,154.83,154.68,154.78,41365.0,153.4192,153.4589,153.3102,153.4093,41365.0
2019-08-30 14:00:00,154.77,155.28,154.77,155.25,64707.0,153.3994,153.9049,153.3994,153.8751,64707.0
2019-08-30 14:10:00,155.25,155.31,155.16,155.28,43021.0,153.8751,153.9346,153.7859,153.9049,43021.0
2019-08-30 14:20:00,155.28,155.32,155.18,155.28,95623.0,153.9049,153.9445,153.8058,153.9049,95623.0
2019-08-30 14:30:00,155.3,155.55,155.24,155.51,92980.0,153.9247,154.1725,153.8652,154.1328,92980.0
2019-08-30 14:40:00,155.49,155.51,155.25,155.31,50677.0,154.113,154.1328,153.8751,153.9346,50677.0
2019-08-30 14:50:00,155.3,155.38,155.21,155.28,49271.0,153.9247,154.004,153.8355,153.9049,49271.0
2019-08-30 15:00:00,155.29,155.39,155.03,155.38,96039.0,153.9148,154.0139,153.6571,154.004,96039.0
2019-08-30 15:10:00,155.37,155.4,155.15,155.33,101688.0,153.9941,154.0238,153.776,153.9544,101688.0
2019-08-30 15:20:00,155.35,155.65,155.31,155.59,77167.0,153.9743,154.2716,153.9346,154.2121,77167.0
2019-08-30 15:30:00,155.6,155.74,155.52,155.66,89711.0,154.222,154.3608,154.1428,154.2815,89711.0
2019-08-30 15:40:00,155.67,155.75,155.51,155.67,91996.0,154.2914,154.3707,154.1328,154.2914,91996.0
2019-08-30 15:50:00,155.67,156.31,155.67,156.05,578144.0,154.2914,154.9258,154.2914,154.6681,578144.0
2019-09-03 09:30:00,154.21,155.32,154.01,155.25,328835.0,152.8444,153.9445,152.6461,153.8751,328835.0
2019-09-03 09:40:00,155.19,155.2,153.91,154.08,127234.0,153.8157,153.8256,152.547,152.7155,127234.0
2019-09-03 09:50:00,154.05,155.06,153.59,153.9,223543.0,152.6858,153.6868,152.2298,152.5371,223543.0
2019-09-03 10:00:00,153.83,154.05,153.04,153.22,158170.0,152.4677,152.6858,151.6847,151.8631,158170.0
2019-09-03 10:10:00,153.2,153.55,153.05,153.33,119905.0,151.8433,152.1902,151.6946,151.9721,119905.0
2019-09-03 10:20:00,153.34,153.94,153.17,153.92,78761.0,151.9821,152.5767,151.8136,152.5569,78761.0
2019-09-03 10:30:00,153.91,154.0,153.32,153.59,51911.0,152.547,152.6362,151.9622,152.2298,51911.0
2019-09-03 10:40:00,153.57,154.17,153.57,153.8,72885.0,152.21,152.8047,152.21,152.438,72885.0
2019-09-03 10:50:00,153.75,154.0,153.48,153.95,60783.0,152.3884,152.6362,152.1208,152.5867,60783.0
2019-09-03 11:00:00,153.91,153.94,153.55,153.64,49789.0,152.547,152.5767,152.1902,152.2794,49789.0
2019-09-03 11:10:00,153.63,153.68,153.09,153.62,93126.0,152.2695,152.319,151.7343,152.2596,93126.0
2019-09-03 11:20:00,153.63,153.85,153.55,153.82,63858.0,152.2695,152.4875,152.1902,152.4578,63858.0
2019-09-03 11:30:00,153.82,153.99,153.6,153.88,60913.0,152.4578,152.6263,152.2398,152.5173,60913.0
2019-09-03 11:40:00,153.88,154.31,153.78,154.14,96542.0,152.5173,152.9435,152.4182,152.775,96542.0
2019-09-03 11:50:00,154.14,154.14,153.86,154.02,54043.0,152.775,152.775,152.4975,152.656,54043.0
2019-09-03 12:00:00,154.02,154.16,153.76,153.87,67061.0,152.656,152.7948,152.3983,152.5074,67061.0
2019-09-03 12:10:00,153.91,154.03,153.6,153.74,62281.0,152.547,152.666,152.2398,152.3785,62281.0
2019-09-03 12:20:00,153.72,153.8,153.45,153.61,45983.0,152.3587,152.438,152.0911,152.2497,45983.0
2019-09-03 12:30:00,153.57,153.68,153.44,153.61,32172.0,152.21,152.319,152.0812,152.2497,32172.0
2019-09-03 12:40:00,153.56,153.74,153.44,153.61,30484.0,152.2001,152.3785,152.0812,152.2497,30484.0
2019-09-03 12:50:00,153.61,153.62,153.31,153.43,51344.0,152.2497,152.2596,151.9523,152.0713,51344.0
2019-09-03 13:00:00,153.49,153.68,153.39,153.57,40501.0,152.1307,152.319,152.0316,152.21,40501.0
2019-09-03 13:10:00,153.52,153.59,153.25,153.3,29661.0,152.1605,152.2298,151.8929,151.9424,29661.0
2019-09-03 13:20:00,153.27,153.29,153.14,153.17,50553.0,151.9127,151.9325,151.7838,151.8136,50553.0
2019-09-03 13:30:00,153.16,153.18,152.6,152.85,124806.0,151.8037,151.8235,151.2486,151.4964,124806.0
2019-09-03 13:40:00,152.83,152.9,152.37,152.46,68184.0,151.4766,151.546,151.0207,151.1099,68184.0
2019-09-03 13:50:00,152.4,152.47,152.17,152.24,45996.0,151.0504,151.1198,150.8224,150.8918,45996.0
2019-09-03 14:00:00,152.25,152.48,152.16,152.17,52970.0,150.9017,151.1297,150.8125,150.8224,52970.0
2019-09-03 14:10:00,152.17,152.33,151.89,151.93,113742.0,150.8224,150.981,150.5449,150.5845,113742.0
2019-09-03 14:20:00,151.94,152.14,151.76,151.89,84956.0,150.5945,150.7927,150.4161,150.5449,84956.0
2019-09-03 14:30:00,151.87,152.23,151.86,152.14,60009.0,150.5251,150.8819,150.5152,150.7927,60009.0
2019-09-03 14:40:00,152.16,152.17,151.78,151.89,70618.0,150.8125,150.8224,150.4359,150.5449,70618.0
2019-09-03 14:50:00,151.89,152.2,151.89,152.05,98461.0,150.5449,150.8522,150.5449,150.7035,98461.0
2019-09-03 15:00:00,152.06,152.13,151.97,152.1,63176.0,150.7134,150.7828,150.6242,150.753,63176.0
2019-09-03 15:10:00,152.1,152.34,152.01,152.34,53011.0,150.753,150.9909,150.6638,150.9909,53011.0
2019-09-03 15:20:00,152.32,152.49,152.32,152.38,62494.0,150.9711,151.1396,150.9711,151.0306,62494.0
2019-09-03 15:30:00,152.39,152.71,152.39,152.69,83220.0,151.0405,151.3576,151.0405,151.3378,83220.0
2019-09-03 15:40:00,152.72,153.03,152.66,152.92,139892.0,151.3676,151.6748,151.3081,151.5658,139892.0
2019-09-03 15:50:00,152.91,153.06,152.71,152.81,324271.0,151.5559,151.7045,151.3576,151.4568,324271.0
2019-09-04 09:30:00,154.09,154.2,153.46,153.87,192154.0,152.7254,152.8344,152.101,152.5074,192154.0
2019-09-04 09:40:00,153.87,154.92,153.86,154.6,133872.0,152.5074,153.5481,152.4975,153.2309,133872.0
2019-09-04 09:50:00,154.62,154.63,154.14,154.33,78563.0,153.2507,153.2606,152.775,152.9633,78563.0
2019-09-04 10:00:00,154.35,154.61,153.85,153.88,76297.0,152.9831,153.2408,152.4875,152.5173,76297.0
2019-09-04 10:10:00,153.9,153.9,153.3,153.58,61947.0,152.5371,152.5371,151.9424,152.2199,61947.0
2019-09-04 10:20:00,153.56,153.57,153.33,153.56,61948.0,152.2001,152.21,151.9721,152.2001,61948.0
2019-09-04 10:30:00,153.55,153.56,153.21,153.23,69179.0,152.1902,152.2001,151.8532,151.873,69179.0
2019-09-04 10:40:00,153.25,153.36,153.04,153.18,39287.0,151.8929,152.0019,151.6847,151.8235,39287.0
2019-09-04 10:50:00,153.22,153.23,152.97,153.1,40633.0,151.8631,151.873,151.6153,151.7442,40633.0
2019-09-04 11:00:00,153.13,153.35,153.12,153.25,54694.0,151.7739,151.992,151.764,151.8929,54694.0
2019-09-04 11:10:00,153.24,153.39,153.09,153.1,33225.0,151.8829,152.0316,151.7343,151.7442,33225.0
2019-09-04 11:20:00,153.14,153.25,153.09,153.19,41767.0,151.7838,151.8929,151.7343,151.8334,41767.0
2019-09-04 11:30:00,153.19,153.35,153.13,153.21,56961.0,151.8334,151.992,151.7739,151.8532,56961.0
2019-09-04 11:40:00,153.2,153.29,152.95,152.97,40635.0,151.8433,151.9325,151.5955,151.6153,40635.0
2019-09-04 11:50:00,152.98,153.12,152.97,153.06,33785.0,151.6252,151.764,151.6153,151.7045,33785.0
2019-09-04 12:00:00,153.05,153.18,152.98,152.99,44716.0,151.6946,151.8235,151.6252,151.6352,44716.0
2019-09-04 12:10:00,152.99,153.02,152.5,152.73,117884.0,151.6352,151.6649,151.1495,151.3775,117884.0
2019-09-04 12:20:00,152.72,152.73,152.32,152.67,159712.0,151.3676,151.3775,150.9711,151.318,159712.0
2019-09-04 12:30:00,152.69,152.98,152.6,152.95,50150.0,151.3378,151.6252,151.2486,151.5955,50150.0
2019-09-04 12:40:00,152.94,153.15,152.89,153.14,33379.0,151.5856,151.7937,151.536,151.7838,33379.0
2019-09-04 12:50:00,153.15,153.19,153.0,153.04,42725.0,151.7937,151.8334,151.6451,151.6847,42725.0
2019-09-04 13:00:00,153.05,153.17,152.82,152.89,57066.0,151.6946,151.8136,151.4667,151.536,57066.0
2019-09-04 13:10:00,152.91,152.98,152.8,152.89,27618.0,151.5559,151.6252,151.4468,151.536,27618.0
2019-09-04 13:20:00,152.9,152.95,152.83,152.91,26638.0,151.546,151.5955,151.4766,151.5559,26638.0
2019-09-04 13:30:00,152.94,152.95,152.77,152.77,23310.0,151.5856,151.5955,151.4171,151.4171,23310.0
2019-09-04 13:40:00,152.79,152.81,152.63,152.79,27151.0,151.4369,151.4568,151.2783,151.4369,27151.0
2019-09-04 13:50:00,152.8,152.8,152.59,152.59,29303.0,151.4468,151.4468,151.2387,151.2387,29303.0
2019-09-04 14:00:00,152.58,152.75,152.54,152.66,58452.0,151.2288,151.3973,151.1891,151.3081,58452.0
2019-09-04 14:10:00,152.65,152.68,152.51,152.6,38745.0,151.2982,151.3279,151.1594,151.2486,38745.0
2019-09-04 14:20:00,152.61,152.62,152.47,152.53,29776.0,151.2585,151.2684,151.1198,151.1792,29776.0
2019-09-04 14:30:00,152.53,152.58,152.42,152.42,40623.0,151.1792,151.2288,151.0702,151.0702,40623.0
2019-09-04 14:40:00,152.43,152.52,152.36,152.5,41673.0,151.0801,151.1693,151.0107,151.1495,41673.0
2019-09-04 14:50:00,152.52,152.59,152.43,152.52,28691.0,151.1693,151.2387,151.0801,151.1693,28691.0
2019-09-04 15:00:00,152.53,152.65,152.53,152.65,37637.0,151.1792,151.2982,151.1792,151.2982,37637.0
2019-09-04 15:10:00,152.67,152.75,152.59,152.6,83073.0,151.318,151.3973,151.2387,151.2486,83073.0
2019-09-04 15:20:00,152.59,152.61,152.44,152.56,55295.0,151.2387,151.2585,151.09,151.209,55295.0
2019-09-04 15:30:00,152.56,152.83,152.55,152.82,76794.0,151.209,151.4766,151.1991,151.4667,76794.0
2019-09-04 15:40:00,152.82,152.92,152.59,152.65,89112.0,151.4667,151.5658,151.2387,151.2982,89112.0
2019-09-04 15:50:00,152.65,152.72,152.35,152.5,257623.0,151.2982,151.3676,151.0008,151.1495,257623.0
2019-09-05 09:30:00,154.71,154.85,153.58,153.68,185898.0,153.3399,153.4787,152.2199,152.319,185898.0
2019-09-05 09:40:00,153.73,153.97,152.92,153.18,118293.0,152.3686,152.6065,151.5658,151.8235,118293.0
2019-09-05 09:50:00,153.21,153.44,152.98,153.28,117316.0,151.8532,152.0812,151.6252,151.9226,117316.0
2019-09-05 10:00:00,153.36,153.88,153.22,153.8,106303.0,152.0019,152.5173,151.8631,152.438,106303.0
2019-09-05 10:10:00,153.84,154.02,153.59,153.71,146025.0,152.4776,152.656,152.2298,152.3488,146025.0
2019-09-05 10:20:00,153.76,153.76,153.14,153.25,111365.0,152.3983,152.3983,151.7838,151.8929,111365.0
2019-09-05 10:30:00,153.25,153.48,153.12,153.12,130344.0,151.8929,152.1208,151.764,151.764,130344.0
2019-09-05 10:40:00,153.11,153.19,152.75,152.95,97481.0,151.7541,151.8334,151.3973,151.5955,97481.0
2019-09-05 10:50:00,152.94,152.97,152.51,152.74,82703.0,151.5856,151.6153,151.1594,151.3874,82703.0
2019-09-05 11:00:00,152.75,153.04,152.38,152.44,142732.0,151.3973,151.6847,151.0306,151.09,142732.0
2019-09-05 11:10:00,152.45,152.73,152.21,152.64,122307.0,151.0999,151.3775,150.8621,151.2883,122307.0
2019-09-05 11:20:00,152.64,152.88,152.59,152.81,127236.0,151.2883,151.5261,151.2387,151.4568,127236.0
2019-09-05 11:30:00,152.81,152.95,152.47,152.51,52314.0,151.4568,151.5955,151.1198,151.1594,52314.0
2019-09-05 11:40:00,152.52,152.61,151.95,152.02,158019.0,151.1693,151.2585,150.6044,150.6738,158019.0
2019-09-05 11:50:00,152.03,152.17,152.02,152.12,67034.0,150.6837,150.8224,150.6738,150.7729,67034.0
2019-09-05 12:00:00,152.11,152.6,152.1,152.6,56971.0,150.763,151.2486,150.753,151.2486,56971.0
2019-09-05 12:10:00,152.56,152.78,152.51,152.75,70316.0,151.209,151.427,151.1594,151.3973,70316.0
2019-09-05 12:20:00,152.75,153.0,152.66,152.94,73782.0,151.3973,151.6451,151.3081,151.5856,73782.0
2019-09-05 12:30:00,152.97,153.24,152.92,152.97,79264.0,151.6153,151.8829,151.5658,151.6153,79264.0
2019-09-05 12:40:00,152.99,153.15,152.96,153.0,121447.0,151.6352,151.7937,151.6054,151.6451,121447.0
2019-09-05 12:50:00,153.0,153.15,152.98,153.1,127894.0,151.6451,151.7937,151.6252,151.7442,127894.0
2019-09-05 13:00:00,153.08,153.25,152.89,152.99,97745.0,151.7244,151.8929,151.536,151.6352,97745.0
2019-09-05 13:10:00,152.96,153.0,152.96,153.0,62818.0,151.6054,151.6451,151.6054,151.6451,62818.0
2019-09-05 13:20:00,153.0,153.14,152.97,153.09,71364.0,151.6451,151.7838,151.6153,151.7343,71364.0
2019-09-05 13:30:00,153.09,153.22,152.91,152.96,43826.0,151.7343,151.8631,151.5559,151.6054,43826.0
2019-09-05 13:40:00,152.97,153.01,152.87,152.94,47251.0,151.6153,151.655,151.5162,151.5856,47251.0
2019-09-05 13:50:00,152.95,153.11,152.93,153.0,51362.0,151.5955,151.7541,151.5757,151.6451,51362.0
2019-09-05 14:00:00,153.01,153.29,152.93,153.26,51851.0,151.655,151.9325,151.5757,151.9028,51851.0
2019-09-05 14:10:00,153.26,153.59,153.25,153.42,49514.0,151.9028,152.2298,151.8929,152.0614,49514.0
2019-09-05 14:20:00,153.4,153.5,153.26,153.47,68190.0,152.0415,152.1406,151.9028,152.1109,68190.0
2019-09-05 14:30:00,153.47,153.57,153.39,153.46,64621.0,152.1109,152.21,152.0316,152.101,64621.0
2019-09-05 14:40:00,153.47,153.79,153.45,153.74,51601.0,152.1109,152.4281,152.0911,152.3785,51601.0
2019-09-05 14:50:00,153.74,153.84,153.57,153.66,65279.0,152.3785,152.4776,152.21,152.2992,65279.0
2019-09-05 15:00:00,153.67,153.92,153.67,153.87,73475.0,152.3091,152.5569,152.3091,152.5074,73475.0
2019-09-05 15:10:00,153.87,154.0,153.8,153.98,84339.0,152.5074,152.6362,152.438,152.6164,84339.0
2019-09-05 15:20:00,153.98,154.11,153.84,153.91,82853.0,152.6164,152.7452,152.4776,152.547,82853.0
2019-09-05 15:30:00,153.91,154.0,153.89,153.99,84989.0,152.547,152.6362,152.5272,152.6263,84989.0
2019-09-05 15:40:00,154.0,154.01,153.71,153.77,130485.0,152.6362,152.6461,152.3488,152.4083,130485.0
2019-09-05 15:50:00,153.77,153.95,153.63,153.75,298958.0,152.4083,152.5867,152.2695,152.3884,298958.0
2019-09-06 09:30:00,153.97,154.05,151.52,151.59,208397.0,152.6065,152.6858,150.1782,150.2476,208397.0
2019-09-06 09:40:00,151.57,152.86,151.47,152.82,149051.0,150.2277,151.5063,150.1286,151.4667,149051.0
2019-09-06 09:50:00,152.86,152.86,151.9,152.13,87243.0,151.5063,151.5063,150.5548,150.7828,87243.0
2019-09-06 10:00:00,152.13,152.18,151.63,151.81,105189.0,150.7828,150.8323,150.2872,150.4656,105189.0
2019-09-06 10:10:00,151.84,151.87,151.48,151.56,134645.0,150.4953,150.5251,150.1385,150.2178,134645.0
2019-09-06 10:20:00,151.55,151.74,151.4,151.5,94505.0,150.2079,150.3962,150.0592,150.1584,94505.0
2019-09-06 10:30:00,151.51,152.16,151.44,152.08,67932.0,150.1683,150.8125,150.0989,150.7332,67932.0
2019-09-06 10:40:00,152.08,152.52,152.01,152.44,220841.0,150.7332,151.1693,150.6638,151.09,220841.0
2019-09-06 10:50:00,152.46,152.73,152.35,152.63,108368.0,151.1099,151.3775,151.0008,151.2783,108368.0
2019-09-06 11:00:00,152.63,152.83,152.6,152.75,58398.0,151.2783,151.4766,151.2486,151.3973,58398.0
2019-09-06 11:10:00,152.75,152.77,152.44,152.57,111724.0,151.3973,151.4171,151.09,151.2189,111724.0
2019-09-06 11:20:00,152.57,152.61,152.47,152.57,55484.0,151.2189,151.2585,151.1198,151.2189,55484.0
2019-09-06 11:30:00,152.59,152.66,152.41,152.55,35155.0,151.2387,151.3081,151.0603,151.1991,35155.0
2019-09-06 11:40:00,152.56,152.58,152.24,152.26,43355.0,151.209,151.2288,150.8918,150.9116,43355.0
2019-09-06 11:50:00,152.22,152.3,152.13,152.21,37630.0,150.872,150.9513,150.7828,150.8621,37630.0
2019-09-06 12:00:00,152.21,152.29,152.06,152.21,40441.0,150.8621,150.9414,150.7134,150.8621,40441.0
2019-09-06 12:10:00,152.2,152.25,152.1,152.16,31110.0,150.8522,150.9017,150.753,150.8125,31110.0
2019-09-06 12:20:00,152.15,152.2,152.01,152.03,39392.0,150.8026,150.8522,150.6638,150.6837,39392.0
2019-09-06 12:30:00,152.04,152.21,151.93,152.2,32630.0,150.6936,150.8621,150.5845,150.8522,32630.0
2019-09-06 12:40:00,152.2,152.2,151.61,151.65,85740.0,150.8522,150.8522,150.2674,150.307,85740.0
2019-09-06 12:50:00,151.64,151.8,151.41,151.73,75041.0,150.2971,150.4557,150.0692,150.3863,75041.0
2019-09-06 13:00:00,151.75,151.92,151.65,151.67,49582.0,150.4061,150.5746,150.307,150.3268,49582.0
2019-09-06 13:10:00,151.66,151.85,151.65,151.82,30874.0,150.3169,150.5053,150.307,150.4755,30874.0
2019-09-06 13:20:00,151.81,152.08,151.81,152.02,32741.0,150.4656,150.7332,150.4656,150.6738,32741.0
2019-09-06 13:30:00,151.97,152.08,151.93,151.96,84897.0,150.6242,150.7332,150.5845,150.6143,84897.0
2019-09-06 13:40:00,151.97,151.97,151.72,151.8,32930.0,150.6242,150.6242,150.3764,150.4557,32930.0
2019-09-06 13:50:00,151.8,151.97,151.79,151.94,55810.0,150.4557,150.6242,150.4458,150.5945,55810.0
2019-09-06 14:00:00,151.94,151.96,151.78,151.84,37093.0,150.5945,150.6143,150.4359,150.4953,37093.0
2019-09-06 14:10:00,151.84,151.85,151.59,151.63,75484.0,150.4953,150.5053,150.2476,150.2872,75484.0
2019-09-06 14:20:00,151.63,151.77,151.55,151.77,53119.0,150.2872,150.426,150.2079,150.426,53119.0
2019-09-06 14:30:00,151.78,151.9,151.71,151.81,41227.0,150.4359,150.5548,150.3665,150.4656,41227.0
2019-09-06 14:40:00,151.82,151.94,151.78,151.91,40388.0,150.4755,150.5945,150.4359,150.5647,40388.0
2019-09-06 14:50:00,151.91,151.92,151.78,151.86,40724.0,150.5647,150.5746,150.4359,150.5152,40724.0
2019-09-06 15:00:00,151.85,151.89,151.81,151.81,47181.0,150.5053,150.5449,150.4656,150.4656,47181.0
2019-09-06 15:10:00,151.81,151.92,151.78,151.88,95111.0,150.4656,150.5746,150.4359,150.535,95111.0
2019-09-06 15:20:00,151.9,152.1,151.83,152.0,114107.0,150.5548,150.753,150.4854,150.6539,114107.0
2019-09-06 15:30:00,152.0,152.01,151.75,151.75,89074.0,150.6539,150.6638,150.4061,150.4061,89074.0
2019-09-06 15:40:00,151.76,151.76,151.38,151.4,135972.0,150.4161,150.4161,150.0394,150.0592,135972.0
2019-09-06 15:50:00,151.38,151.39,150.77,151.1,459855.0,150.0394,150.0493,149.4348,149.7619,459855.0
2019-09-09 09:30:00,151.92,152.15,149.81,150.11,300539.0,150.5746,150.8026,148.4833,148.7807,300539.0
2019-09-09 09:40:00,150.2,150.37,149.55,149.92,196520.0,148.8699,149.0384,148.2256,148.5923,196520.0
2019-09-09 09:50:00,149.87,149.93,148.48,148.78,356575.0,148.5428,148.6023,147.1651,147.4624,356575.0
2019-09-09 10:00:00,148.76,149.01,148.34,148.51,423411.0,147.4426,147.6904,147.0263,147.1948,423411.0
2019-09-09 10:10:00,148.47,148.91,148.3,148.67,379697.0,147.1552,147.5913,146.9867,147.3534,379697.0
2019-09-09 10:20:00,148.65,149.31,148.37,149.19,225015.0,147.3336,147.9877,147.0561,147.8688,225015.0
2019-09-09 10:30:00,149.19,149.54,148.97,149.26,179973.0,147.8688,148.2157,147.6508,147.9382,179973.0
2019-09-09 10:40:00,149.26,150.06,149.09,149.98,127679.0,147.9382,148.7311,147.7697,148.6518,127679.0
2019-09-09 10:50:00,149.99,150.24,149.94,149.99,126783.0,148.6617,148.9095,148.6122,148.6617,126783.0
2019-09-09 11:00:00,150.0,150.5,149.83,149.93,110796.0,148.6716,149.1672,148.5031,148.6023,110796.0
2019-09-09 11:10:00,149.93,150.18,149.46,150.08,70811.0,148.6023,148.85,148.1364,148.7509,70811.0
2019-09-09 11:20:00,150.06,150.23,149.94,150.23,51195.0,148.7311,148.8996,148.6122,148.8996,51195.0
2019-09-09 11:30:00,150.22,150.5,150.14,150.14,50310.0,148.8897,149.1672,148.8104,148.8104,50310.0
2019-09-09 11:40:00,150.08,150.16,149.62,149.7,54123.0,148.7509,148.8302,148.295,148.3743,54123.0
2019-09-09 11:50:00,149.66,150.03,149.57,149.9,47661.0,148.3346,148.7014,148.2454,148.5725,47661.0
2019-09-09 12:00:00,149.96,150.03,149.75,149.83,39059.0,148.632,148.7014,148.4239,148.5031,39059.0
2019-09-09 12:10:00,149.82,149.84,149.3,149.42,51132.0,148.4932,148.5131,147.9778,148.0968,51132.0
2019-09-09 12:20:00,149.41,149.65,149.19,149.23,56913.0,148.0869,148.3247,147.8688,147.9085,56913.0
2019-09-09 12:30:00,149.2,149.32,148.57,148.78,102659.0,147.8787,147.9977,147.2543,147.4624,102659.0
2019-09-09 12:40:00,148.78,148.99,148.68,148.75,84642.0,147.4624,147.6706,147.3633,147.4327,84642.0
2019-09-09 12:50:00,148.77,149.22,148.73,149.12,81793.0,147.4525,147.8985,147.4129,147.7994,81793.0
2019-09-09 13:00:00,149.11,149.21,148.9,149.06,95796.0,147.7895,147.8886,147.5814,147.74,95796.0
2019-09-09 13:10:00,149.08,149.33,149.02,149.14,55357.0,147.7598,148.0076,147.7003,147.8193,55357.0
2019-09-09 13:20:00,149.13,149.16,148.84,148.92,29508.0,147.8093,147.8391,147.5219,147.6012,29508.0
2019-09-09 13:30:00,148.91,148.99,148.77,148.83,47204.0,147.5913,147.6706,147.4525,147.512,47204.0
2019-09-09 13:40:00,148.84,149.21,148.84,149.17,54217.0,147.5219,147.8886,147.5219,147.849,54217.0
2019-09-09 13:50:00,149.15,149.24,148.93,148.94,47463.0,147.8292,147.9184,147.6111,147.621,47463.0
2019-09-09 14:00:00,148.94,149.08,148.89,148.98,42116.0,147.621,147.7598,147.5715,147.6607,42116.0
2019-09-09 14:10:00,148.95,148.97,148.64,148.64,55229.0,147.6309,147.6508,147.3237,147.3237,55229.0
2019-09-09 14:20:00,148.64,148.66,148.22,148.24,77244.0,147.3237,147.3435,146.9074,146.9272,77244.0
2019-09-09 14:30:00,148.26,148.42,148.16,148.24,53025.0,146.947,147.1056,146.8479,146.9272,53025.0
2019-09-09 14:40:00,148.25,148.49,148.19,148.33,64737.0,146.9371,147.175,146.8777,147.0164,64737.0
2019-09-09 14:50:00,148.31,148.34,148.16,148.22,86963.0,146.9966,147.0263,146.8479,146.9074,86963.0
2019-09-09 15:00:00,148.22,148.48,148.09,148.34,71029.0,146.9074,147.1651,146.7786,147.0263,71029.0
2019-09-09 15:10:00,148.36,148.89,148.36,148.89,78938.0,147.0462,147.5715,147.0462,147.5715,78938.0
2019-09-09 15:20:00,148.9,148.91,148.66,148.69,82168.0,147.5814,147.5913,147.3435,147.3732,82168.0
2019-09-09 15:30:00,148.7,149.14,148.61,149.08,94732.0,147.3832,147.8193,147.2939,147.7598,94732.0
2019-09-09 15:40:00,149.08,149.46,149.08,149.34,150501.0,147.7598,148.1364,147.7598,148.0175,150501.0
2019-09-09 15:50:00,149.35,149.69,149.34,149.53,346573.0,148.0274,148.3644,148.0175,148.2058,346573.0
2019-09-10 09:30:00,148.77,149.43,147.74,148.98,293416.0,147.4525,148.1067,146.4317,147.6607,293416.0
2019-09-10 09:40:00,149.0,149.57,148.52,149.14,183467.0,147.6805,148.2454,147.2047,147.8193,183467.0
2019-09-10 09:50:00,149.09,149.16,148.23,148.9,171604.0,147.7697,147.8391,146.9173,147.5814,171604.0
2019-09-10 10:00:00,148.85,149.51,148.74,149.38,86637.0,147.5318,148.186,147.4228,148.0571,86637.0
2019-09-10 10:10:00,149.32,150.13,149.1,150.07,180902.0,147.9977,148.8005,147.7796,148.741,180902.0
2019-09-10 10:20:00,150.05,151.19,149.85,150.93,202720.0,148.7212,149.8511,148.523,149.5934,202720.0
2019-09-10 10:30:00,150.92,151.47,150.74,151.36,205049.0,149.5835,150.1286,149.4051,150.0196,205049.0
2019-09-10 10:40:00,151.37,151.66,151.11,151.34,271679.0,150.0295,150.3169,149.7718,149.9998,271679.0
2019-09-10 10:50:00,151.39,151.46,150.78,151.01,159950.0,150.0493,150.1187,149.4447,149.6727,159950.0
2019-09-10 11:00:00,151.0,151.58,150.89,151.02,111996.0,149.6628,150.2376,149.5538,149.6826,111996.0
2019-09-10 11:10:00,151.0,151.0,150.07,150.11,49715.0,149.6628,149.6628,148.741,148.7807,49715.0
2019-09-10 11:20:00,150.13,150.2,149.7,149.87,69026.0,148.8005,148.8699,148.3743,148.5428,69026.0
2019-09-10 11:30:00,149.85,150.38,149.79,150.33,48973.0,148.523,149.0483,148.4635,148.9987,48973.0
2019-09-10 11:40:00,150.38,151.13,150.21,150.89,112344.0,149.0483,149.7916,148.8798,149.5538,112344.0
2019-09-10 11:50:00,150.92,151.18,150.59,150.76,206477.0,149.5835,149.8412,149.2564,149.4249,206477.0
2019-09-10 12:00:00,150.74,150.83,150.42,150.64,38004.0,149.4051,149.4943,149.0879,149.306,38004.0
2019-09-10 12:10:00,150.64,150.86,150.53,150.62,46088.0,149.306,149.524,149.1969,149.2861,46088.0
2019-09-10 12:20:00,150.63,150.89,150.51,150.6,51508.0,149.2961,149.5538,149.1771,149.2663,51508.0
2019-09-10 12:30:00,150.62,150.87,150.6,150.65,45035.0,149.2861,149.5339,149.2663,149.3159,45035.0
2019-09-10 12:40:00,150.63,150.89,150.6,150.82,37119.0,149.2961,149.5538,149.2663,149.4844,37119.0
2019-09-10 12:50:00,150.83,151.3,150.73,150.95,118038.0,149.4943,149.9601,149.3952,149.6132,118038.0
2019-09-10 13:00:00,150.98,151.09,150.83,150.86,38761.0,149.643,149.752,149.4943,149.524,38761.0
2019-09-10 13:10:00,150.82,150.89,150.39,150.48,76558.0,149.4844,149.5538,149.0582,149.1474,76558.0
2019-09-10 13:20:00,150.44,150.64,150.28,150.3,82635.0,149.1077,149.306,148.9492,148.969,82635.0
2019-09-10 13:30:00,150.34,150.46,150.27,150.35,30497.0,149.0086,149.1276,148.9392,149.0185,30497.0
2019-09-10 13:40:00,150.34,150.53,150.26,150.53,30966.0,149.0086,149.1969,148.9293,149.1969,30966.0
2019-09-10 13:50:00,150.54,150.65,150.26,150.27,52166.0,149.2069,149.3159,148.9293,148.9392,52166.0
2019-09-10 14:00:00,150.26,150.36,149.83,149.95,40906.0,148.9293,149.0285,148.5031,148.6221,40906.0
2019-09-10 14:10:00,149.94,150.04,149.76,149.87,42696.0,148.6122,148.7113,148.4338,148.5428,42696.0
2019-09-10 14:20:00,149.86,149.92,149.64,149.72,40562.0,148.5329,148.5923,148.3148,148.3941,40562.0
2019-09-10 14:30:00,149.71,149.95,149.65,149.81,42550.0,148.3842,148.6221,148.3247,148.4833,42550.0
2019-09-10 14:40:00,149.81,149.84,149.5,149.62,54922.0,148.4833,148.5131,148.1761,148.295,54922.0
2019-09-10 14:50:00,149.61,149.79,149.43,149.7,58833.0,148.2851,148.4635,148.1067,148.3743,58833.0
2019-09-10 15:00:00,149.69,149.7,149.26,149.26,75259.0,148.3644,148.3743,147.9382,147.9382,75259.0
2019-09-10 15:10:00,149.27,149.36,149.14,149.14,71811.0,147.9481,148.0373,147.8193,147.8193,71811.0
2019-09-10 15:20:00,149.14,149.16,148.91,149.1,82388.0,147.8193,147.8391,147.5913,147.7796,82388.0
2019-09-10 15:30:00,149.09,149.23,148.91,149.12,143358.0,147.7697,147.9085,147.5913,147.7994,143358.0
2019-09-10 15:40:00,149.12,149.29,149.07,149.11,197577.0,147.7994,147.9679,147.7499,147.7895,197577.0
2019-09-10 15:50:00,149.09,149.63,149.09,149.57,446230.0,147.7697,148.3049,147.7697,148.2454,446230.0
2019-09-11 09:30:00,150.09,150.7,149.04,150.46,119494.0,148.7608,149.3654,147.7201,149.1276,119494.0
2019-09-11 09:40:00,150.49,150.62,150.05,150.53,165168.0,149.1573,149.2861,148.7212,149.1969,165168.0
2019-09-11 09:50:00,150.55,151.51,150.35,151.44,140446.0,149.2168,150.1683,149.0185,150.0989,140446.0
2019-09-11 10:00:00,151.47,152.58,151.4,152.49,217524.0,150.1286,151.2288,150.0592,151.1396,217524.0
2019-09-11 10:10:00,152.51,152.75,152.33,152.71,162936.0,151.1594,151.3973,150.981,151.3576,162936.0
2019-09-11 10:20:00,152.73,152.94,152.51,152.55,181925.0,151.3775,151.5856,151.1594,151.1991,181925.0
2019-09-11 10:30:00,152.55,152.89,152.31,152.42,74091.0,151.1991,151.536,150.9612,151.0702,74091.0
2019-09-11 10:40:00,152.42,152.46,152.15,152.26,88603.0,151.0702,151.1099,150.8026,150.9116,88603.0
2019-09-11 10:50:00,152.21,152.71,152.19,152.71,152275.0,150.8621,151.3576,150.8422,151.3576,152275.0
2019-09-11 11:00:00,152.74,152.93,152.56,152.71,99410.0,151.3874,151.5757,151.209,151.3576,99410.0
2019-09-11 11:10:00,152.72,153.15,152.71,153.14,92174.0,151.3676,151.7937,151.3576,151.7838,92174.0
2019-09-11 11:20:00,153.12,153.25,153.08,153.23,60749.0,151.764,151.8929,151.7244,151.873,60749.0
2019-09-11 11:30:00,153.22,153.67,153.21,153.64,140957.0,151.8631,152.3091,151.8532,152.2794,140957.0
2019-09-11 11:40:00,153.64,153.7,153.37,153.7,79617.0,152.2794,152.3389,152.0118,152.3389,79617.0
2019-09-11 11:50:00,153.7,153.96,153.53,153.63,64664.0,152.3389,152.5966,152.1704,152.2695,64664.0
2019-09-11 12:00:00,153.65,154.08,153.65,153.99,124006.0,152.2893,152.7155,152.2893,152.6263,124006.0
2019-09-11 12:10:00,153.98,154.25,153.9,154.15,173966.0,152.6164,152.884,152.5371,152.7849,173966.0
2019-09-11 12:20:00,154.15,154.32,154.04,154.06,165441.0,152.7849,152.9534,152.6759,152.6957,165441.0
2019-09-11 12:30:00,154.08,154.29,153.96,154.21,72640.0,152.7155,152.9236,152.5966,152.8444,72640.0
2019-09-11 12:40:00,154.19,154.35,154.03,154.35,59948.0,152.8245,152.9831,152.666,152.9831,59948.0
2019-09-11 12:50:00,154.35,154.63,154.25,154.52,171363.0,152.9831,153.2606,152.884,153.1516,171363.0
2019-09-11 13:00:00,154.47,154.48,154.02,154.09,74973.0,153.1021,153.112,152.656,152.7254,74973.0
2019-09-11 13:10:00,154.08,154.65,154.08,154.5,151723.0,152.7155,153.2805,152.7155,153.1318,151723.0
2019-09-11 13:20:00,154.49,154.52,154.0,154.1,104229.0,153.1219,153.1516,152.6362,152.7353,104229.0
2019-09-11 13:30:00,154.07,154.14,153.74,153.85,61456.0,152.7056,152.775,152.3785,152.4875,61456.0
2019-09-11 13:40:00,153.83,153.83,153.4,153.64,77752.0,152.4677,152.4677,152.0415,152.2794,77752.0
2019-09-11 13:50:00,153.66,153.77,153.58,153.71,52970.0,152.2992,152.4083,152.2199,152.3488,52970.0
2019-09-11 14:00:00,153.71,153.77,153.55,153.74,88101.0,152.3488,152.4083,152.1902,152.3785,88101.0
2019-09-11 14:10:00,153.71,153.71,153.41,153.58,117067.0,152.3488,152.3488,152.0514,152.2199,117067.0
2019-09-11 14:20:00,153.58,153.59,153.23,153.23,53351.0,152.2199,152.2298,151.873,151.873,53351.0
2019-09-11 14:30:00,153.26,153.64,153.21,153.48,129441.0,151.9028,152.2794,151.8532,152.1208,129441.0
2019-09-11 14:40:00,153.47,153.68,153.47,153.59,47428.0,152.1109,152.319,152.1109,152.2298,47428.0
2019-09-11 14:50:00,153.59,153.62,153.42,153.47,34120.0,152.2298,152.2596,152.0614,152.1109,34120.0
2019-09-11 15:00:00,153.47,153.57,153.26,153.3,39849.0,152.1109,152.21,151.9028,151.9424,39849.0
2019-09-11 15:10:00,153.3,154.12,153.29,154.01,103756.0,151.9424,152.7552,151.9325,152.6461,103756.0
2019-09-11 15:20:00,154.02,154.19,153.84,154.11,95377.0,152.656,152.8245,152.4776,152.7452,95377.0
2019-09-11 15:30:00,154.13,154.25,154.01,154.17,125532.0,152.7651,152.884,152.6461,152.8047,125532.0
2019-09-11 15:40:00,154.15,154.3,153.91,154.04,227131.0,152.7849,152.9336,152.547,152.6759,227131.0
2019-09-11 15:50:00,154.05,154.25,153.88,154.11,397835.0,152.6858,152.884,152.5173,152.7452,397835.0
2019-09-12 09:30:00,155.04,156.8,154.81,155.79,485328.0,153.667,155.4114,153.439,154.4104,485328.0
2019-09-12 09:40:00,155.78,156.12,154.84,155.35,146712.0,154.4005,154.7374,153.4688,153.9743,146712.0
2019-09-12 09:50:00,155.33,155.54,154.99,155.39,133296.0,153.9544,154.1626,153.6174,154.0139,133296.0
2019-09-12 10:00:00,155.46,155.84,155.16,155.83,104959.0,154.0833,154.4599,153.7859,154.45,104959.0
2019-09-12 10:10:00,155.82,156.52,155.52,156.38,198171.0,154.4401,155.1339,154.1428,154.9951,198171.0
2019-09-12 10:20:00,156.41,156.71,156.14,156.45,142709.0,155.0249,155.3222,154.7573,155.0645,142709.0
2019-09-12 10:30:00,156.44,156.49,155.55,155.72,97483.0,155.0546,155.1042,154.1725,154.341,97483.0
2019-09-12 10:40:00,155.71,156.06,155.43,155.9,79532.0,154.3311,154.678,154.0536,154.5194,79532.0
2019-09-12 10:50:00,155.9,155.93,154.81,155.6,83831.0,154.5194,154.5491,153.439,154.222,83831.0
2019-09-12 11:00:00,155.5,155.56,155.04,155.12,76611.0,154.1229,154.1824,153.667,153.7463,76611.0
2019-09-12 11:10:00,155.13,155.73,155.11,155.66,44434.0,153.7562,154.3509,153.7364,154.2815,44434.0
2019-09-12 11:20:00,155.65,155.76,155.11,155.17,91600.0,154.2716,154.3806,153.7364,153.7959,91600.0
2019-09-12 11:30:00,155.2,155.46,155.04,155.2,64602.0,153.8256,154.0833,153.667,153.8256,64602.0
2019-09-12 11:40:00,155.17,155.33,154.98,155.22,69597.0,153.7959,153.9544,153.6075,153.8454,69597.0
2019-09-12 11:50:00,155.19,155.49,155.19,155.31,72728.0,153.8157,154.113,153.8157,153.9346,72728.0
2019-09-12 12:00:00,155.31,155.45,155.07,155.13,52203.0,153.9346,154.0734,153.6967,153.7562,52203.0
2019-09-12 12:10:00,155.14,155.23,155.0,155.02,72015.0,153.7661,153.8553,153.6274,153.6472,72015.0
2019-09-12 12:20:00,155.03,155.25,154.98,155.11,55835.0,153.6571,153.8751,153.6075,153.7364,55835.0
2019-09-12 12:30:00,155.11,155.34,155.11,155.3,44113.0,153.7364,153.9643,153.7364,153.9247,44113.0
2019-09-12 12:40:00,155.25,155.47,155.21,155.34,49997.0,153.8751,154.0932,153.8355,153.9643,49997.0
2019-09-12 12:50:00,155.36,155.54,155.34,155.5,59997.0,153.9842,154.1626,153.9643,154.1229,59997.0
2019-09-12 13:00:00,155.5,155.79,155.41,155.46,114221.0,154.1229,154.4104,154.0337,154.0833,114221.0
2019-09-12 13:10:00,155.44,155.51,155.39,155.44,38266.0,154.0635,154.1328,154.0139,154.0635,38266.0
2019-09-12 13:20:00,155.46,155.52,155.4,155.4,48832.0,154.0833,154.1428,154.0238,154.0238,48832.0
2019-09-12 13:30:00,155.4,155.48,155.3,155.41,49902.0,154.0238,154.1031,153.9247,154.0337,49902.0
2019-09-12 13:40:00,155.41,155.61,155.39,155.45,73082.0,154.0337,154.232,154.0139,154.0734,73082.0
2019-09-12 13:50:00,155.43,155.5,155.37,155.41,45057.0,154.0536,154.1229,153.9941,154.0337,45057.0
2019-09-12 14:00:00,155.41,155.42,155.19,155.31,42290.0,154.0337,154.0436,153.8157,153.9346,42290.0
2019-09-12 14:10:00,155.3,155.46,155.3,155.42,30763.0,153.9247,154.0833,153.9247,154.0436,30763.0
2019-09-12 14:20:00,155.4,155.44,155.29,155.42,34648.0,154.0238,154.0635,153.9148,154.0436,34648.0
2019-09-12 14:30:00,155.42,155.54,155.34,155.51,36803.0,154.0436,154.1626,153.9643,154.1328,36803.0
2019-09-12 14:40:00,155.51,155.6,155.39,155.43,42769.0,154.1328,154.222,154.0139,154.0536,42769.0
2019-09-12 14:50:00,155.41,155.44,155.16,155.24,53520.0,154.0337,154.0635,153.7859,153.8652,53520.0
2019-09-12 15:00:00,155.22,155.25,155.01,155.09,80982.0,153.8454,153.8751,153.6373,153.7166,80982.0
2019-09-12 15:10:00,155.09,155.18,155.0,155.1,83713.0,153.7166,153.8058,153.6274,153.7265,83713.0
2019-09-12 15:20:00,155.09,155.16,154.82,154.87,85254.0,153.7166,153.7859,153.449,153.4985,85254.0
2019-09-12 15:30:00,154.88,154.96,154.77,154.8,108024.0,153.5084,153.5877,153.3994,153.4291,108024.0
2019-09-12 15:40:00,154.8,154.81,154.41,154.58,150491.0,153.4291,153.439,153.0426,153.2111,150491.0
2019-09-12 15:50:00,154.57,154.98,154.54,154.73,246542.0,153.2012,153.6075,153.1714,153.3598,246542.0
2019-09-13 09:30:00,154.32,154.63,153.53,153.66,120708.0,152.9534,153.2606,152.1704,152.2992,120708.0
2019-09-13 09:40:00,153.65,153.87,153.18,153.6,85463.0,152.2893,152.5074,151.8235,152.2398,85463.0
2019-09-13 09:50:00,153.65,154.05,153.23,153.53,70131.0,152.2893,152.6858,151.873,152.1704,70131.0
2019-09-13 10:00:00,153.56,153.62,153.0,153.2,74062.0,152.2001,152.2596,151.6451,151.8433,74062.0
2019-09-13 10:10:00,153.25,153.51,153.0,153.51,48318.0,151.8929,152.1506,151.6451,152.1506,48318.0
2019-09-13 10:20:00,153.59,154.11,153.56,154.02,34736.0,152.2298,152.7452,152.2001,152.656,34736.0
2019-09-13 10:30:00,154.06,154.35,153.86,154.31,34624.0,152.6957,152.9831,152.4975,152.9435,34624.0
2019-09-13 10:40:00,154.31,154.46,154.12,154.43,22844.0,152.9435,153.0921,152.7552,153.0624,22844.0
2019-09-13 10:50:00,154.39,154.6,154.2,154.36,60836.0,153.0228,153.2309,152.8344,152.993,60836.0
2019-09-13 11:00:00,154.37,154.91,154.37,154.75,61195.0,153.0029,153.5382,153.0029,153.3796,61195.0
2019-09-13 11:10:00,154.69,154.87,154.65,154.79,20842.0,153.3201,153.4985,153.2805,153.4192,20842.0
2019-09-13 11:20:00,154.81,154.86,154.23,154.33,72337.0,153.439,153.4886,152.8642,152.9633,72337.0
2019-09-13 11:30:00,154.36,154.62,154.36,154.52,45514.0,152.993,153.2507,152.993,153.1516,45514.0
2019-09-13 11:40:00,154.47,154.51,154.18,154.37,51507.0,153.1021,153.1417,152.8146,153.0029,51507.0
2019-09-13 11:50:00,154.37,154.56,154.31,154.41,45061.0,153.0029,153.1913,152.9435,153.0426,45061.0
2019-09-13 12:00:00,154.37,154.6,154.36,154.48,56058.0,153.0029,153.2309,152.993,153.112,56058.0
2019-09-13 12:10:00,154.5,154.5,154.22,154.25,27056.0,153.1318,153.1318,152.8543,152.884,27056.0
2019-09-13 12:20:00,154.25,154.27,153.96,154.03,44494.0,152.884,152.9038,152.5966,152.666,44494.0
2019-09-13 12:30:00,154.06,154.34,153.92,154.2,27207.0,152.6957,152.9732,152.5569,152.8344,27207.0
2019-09-13 12:40:00,154.19,154.19,154.0,154.01,33002.0,152.8245,152.8245,152.6362,152.6461,33002.0
2019-09-13 12:50:00,154.02,154.17,153.93,154.12,33843.0,152.656,152.8047,152.5668,152.7552,33843.0
2019-09-13 13:00:00,154.12,154.22,154.04,154.2,24044.0,152.7552,152.8543,152.6759,152.8344,24044.0
2019-09-13 13:10:00,154.22,154.27,154.07,154.07,34781.0,152.8543,152.9038,152.7056,152.7056,34781.0
2019-09-13 13:20:00,154.07,154.08,153.87,153.95,29648.0,152.7056,152.7155,152.5074,152.5867,29648.0
2019-09-13 13:30:00,153.94,153.95,153.82,153.9,40791.0,152.5767,152.5867,152.4578,152.5371,40791.0
2019-09-13 13:40:00,153.88,153.95,153.64,153.94,26406.0,152.5173,152.5867,152.2794,152.5767,26406.0
2019-09-13 13:50:00,153.97,154.0,153.62,153.65,46787.0,152.6065,152.6362,152.2596,152.2893,46787.0
2019-09-13 14:00:00,153.64,153.83,153.59,153.8,42117.0,152.2794,152.4677,152.2298,152.438,42117.0
2019-09-13 14:10:00,153.77,153.83,153.65,153.7,33208.0,152.4083,152.4677,152.2893,152.3389,33208.0
2019-09-13 14:20:00,153.68,153.75,153.53,153.62,37142.0,152.319,152.3884,152.1704,152.2596,37142.0
2019-09-13 14:30:00,153.63,153.74,153.43,153.43,40247.0,152.2695,152.3785,152.0713,152.0713,40247.0
2019-09-13 14:40:00,153.44,153.6,153.21,153.26,54232.0,152.0812,152.2398,151.8532,151.9028,54232.0
2019-09-13 14:50:00,153.26,153.56,153.25,153.4,62058.0,151.9028,152.2001,151.8929,152.0415,62058.0
2019-09-13 15:00:00,153.4,153.42,153.08,153.11,49808.0,152.0415,152.0614,151.7244,151.7541,49808.0
2019-09-13 15:10:00,153.09,153.16,152.94,153.04,100771.0,151.7343,151.8037,151.5856,151.6847,100771.0
2019-09-13 15:20:00,153.03,153.06,152.93,153.04,75377.0,151.6748,151.7045,151.5757,151.6847,75377.0
2019-09-13 15:30:00,153.02,153.06,152.79,152.85,131639.0,151.6649,151.7045,151.4369,151.4964,131639.0
2019-09-13 15:40:00,152.86,153.09,152.75,152.89,140630.0,151.5063,151.7343,151.3973,151.536,140630.0
2019-09-13 15:50:00,152.9,153.02,152.74,152.92,401086.0,151.546,151.6649,151.3874,151.5658,401086.0
2019-09-16 09:30:00,151.65,154.11,151.36,153.38,195021.0,150.307,152.7452,150.0196,152.0217,195021.0
2019-09-16 09:40:00,153.46,153.76,152.9,153.35,50679.0,152.101,152.3983,151.546,151.992,50679.0
2019-09-16 09:50:00,153.35,153.9,153.29,153.69,45674.0,151.992,152.5371,151.9325,152.329,45674.0
2019-09-16 10:00:00,153.68,153.85,153.44,153.84,42724.0,152.319,152.4875,152.0812,152.4776,42724.0
2019-09-16 10:10:00,153.9,153.94,153.49,153.65,43750.0,152.5371,152.5767,152.1307,152.2893,43750.0
2019-09-16 10:20:00,153.6,153.88,153.45,153.5,48039.0,152.2398,152.5173,152.0911,152.1406,48039.0
2019-09-16 10:30:00,153.5,153.71,153.34,153.57,27634.0,152.1406,152.3488,151.9821,152.21,27634.0
2019-09-16 10:40:00,153.55,153.61,153.15,153.15,28743.0,152.1902,152.2497,151.7937,151.7937,28743.0
2019-09-16 10:50:00,153.19,153.41,153.06,153.2,26131.0,151.8334,152.0514,151.7045,151.8433,26131.0
2019-09-16 11:00:00,153.26,153.5,152.89,153.44,28498.0,151.9028,152.1406,151.536,152.0812,28498.0
2019-09-16 11:10:00,153.46,153.5,153.26,153.29,35691.0,152.101,152.1406,151.9028,151.9325,35691.0
2019-09-16 11:20:00,153.3,153.47,153.24,153.34,22510.0,151.9424,152.1109,151.8829,151.9821,22510.0
2019-09-16 11:30:00,153.33,153.35,153.06,153.1,26223.0,151.9721,151.992,151.7045,151.7442,26223.0
2019-09-16 11:40:00,153.12,153.16,152.86,153.0,37094.0,151.764,151.8037,151.5063,151.6451,37094.0
2019-09-16 11:50:00,152.96,153.03,152.59,152.6,29743.0,151.6054,151.6748,151.2387,151.2486,29743.0
2019-09-16 12:00:00,152.61,152.98,152.61,152.88,38574.0,151.2585,151.6252,151.2585,151.5261,38574.0
2019-09-16 12:10:00,152.87,153.04,152.73,152.73,83855.0,151.5162,151.6847,151.3775,151.3775,83855.0
2019-09-16 12:20:00,152.75,153.0,152.7,152.99,22369.0,151.3973,151.6451,151.3477,151.6352,22369.0
2019-09-16 12:30:00,153.0,153.19,152.98,153.07,22881.0,151.6451,151.8334,151.6252,151.7145,22881.0
2019-09-16 12:40:00,153.07,153.19,152.95,153.17,22683.0,151.7145,151.8334,151.5955,151.8136,22683.0
2019-09-16 12:50:00,153.17,153.35,153.12,153.19,20462.0,151.8136,151.992,151.764,151.8334,20462.0
2019-09-16 13:00:00,153.17,153.31,153.13,153.29,16477.0,151.8136,151.9523,151.7739,151.9325,16477.0
2019-09-16 13:10:00,153.28,153.28,153.13,153.15,21365.0,151.9226,151.9226,151.7739,151.7937,21365.0
2019-09-16 13:20:00,153.18,153.31,153.1,153.31,20347.0,151.8235,151.9523,151.7442,151.9523,20347.0
2019-09-16 13:30:00,153.31,153.41,153.24,153.34,24169.0,151.9523,152.0514,151.8829,151.9821,24169.0
2019-09-16 13:40:00,153.34,153.37,153.2,153.27,19615.0,151.9821,152.0118,151.8433,151.9127,19615.0
2019-09-16 13:50:00,153.29,153.5,153.23,153.47,37384.0,151.9325,152.1406,151.873,152.1109,37384.0
2019-09-16 14:00:00,153.47,153.58,153.25,153.27,21690.0,152.1109,152.2199,151.8929,151.9127,21690.0
2019-09-16 14:10:00,153.25,153.27,153.07,153.18,32655.0,151.8929,151.9127,151.7145,151.8235,32655.0
2019-09-16 14:20:00,153.22,153.22,153.06,153.14,30677.0,151.8631,151.8631,151.7045,151.7838,30677.0
2019-09-16 14:30:00,153.11,153.18,152.78,152.78,47000.0,151.7541,151.8235,151.427,151.427,47000.0
2019-09-16 14:40:00,152.75,152.85,152.67,152.7,43944.0,151.3973,151.4964,151.318,151.3477,43944.0
2019-09-16 14:50:00,152.69,152.75,152.61,152.65,40355.0,151.3378,151.3973,151.2585,151.2982,40355.0
2019-09-16 15:00:00,152.64,152.77,152.58,152.65,31076.0,151.2883,151.4171,151.2288,151.2982,31076.0
2019-09-16 15:10:00,152.66,152.92,152.59,152.72,36051.0,151.3081,151.5658,151.2387,151.3676,36051.0
2019-09-16 15:20:00,152.71,152.75,152.59,152.64,42057.0,151.3576,151.3973,151.2387,151.2883,42057.0
2019-09-16 15:30:00,152.62,152.75,152.61,152.67,61266.0,151.2684,151.3973,151.2585,151.318,61266.0
2019-09-16 15:40:00,152.67,152.89,152.6,152.83,69264.0,151.318,151.536,151.2486,151.4766,69264.0
2019-09-16 15:50:00,152.83,153.09,152.73,152.99,234993.0,151.4766,151.7343,151.3775,151.6352,234993.0
2019-09-17 09:30:00,153.0,153.45,152.56,152.89,127143.0,151.6451,152.0911,151.209,151.536,127143.0
2019-09-17 09:40:00,152.91,153.18,152.62,153.12,70260.0,151.5559,151.8235,151.2684,151.764,70260.0
2019-09-17 09:50:00,153.19,153.29,152.24,152.27,120433.0,151.8334,151.9325,150.8918,150.9215,120433.0
2019-09-17 10:00:00,152.27,152.52,152.07,152.18,78077.0,150.9215,151.1693,150.7233,150.8323,78077.0
2019-09-17 10:10:00,152.19,152.33,151.83,152.07,80298.0,150.8422,150.981,150.4854,150.7233,80298.0
2019-09-17 10:20:00,152.04,152.18,151.78,151.93,49408.0,150.6936,150.8323,150.4359,150.5845,49408.0
2019-09-17 10:30:00,151.92,152.22,151.92,152.09,44981.0,150.5746,150.872,150.5746,150.7431,44981.0
2019-09-17 10:40:00,152.13,152.13,151.73,151.75,42090.0,150.7828,150.7828,150.3863,150.4061,42090.0
2019-09-17 10:50:00,151.75,152.26,151.73,152.16,58611.0,150.4061,150.9116,150.3863,150.8125,58611.0
2019-09-17 11:00:00,152.16,152.33,152.1,152.27,38463.0,150.8125,150.981,150.753,150.9215,38463.0
2019-09-17 11:10:00,152.28,152.7,152.19,152.52,63707.0,150.9314,151.3477,150.8422,151.1693,63707.0
2019-09-17 11:20:00,152.51,152.69,152.29,152.33,34868.0,151.1594,151.3378,150.9414,150.981,34868.0
2019-09-17 11:30:00,152.32,152.49,152.24,152.49,38067.0,150.9711,151.1396,150.8918,151.1396,38067.0
2019-09-17 11:40:00,152.51,152.51,152.25,152.29,29490.0,151.1594,151.1594,150.9017,150.9414,29490.0
2019-09-17 11:50:00,152.29,152.4,152.05,152.12,39498.0,150.9414,151.0504,150.7035,150.7729,39498.0
2019-09-17 12:00:00,152.12,152.26,151.95,152.0,40065.0,150.7729,150.9116,150.6044,150.6539,40065.0
2019-09-17 12:10:00,152.0,152.11,151.93,152.11,52110.0,150.6539,150.763,150.5845,150.763,52110.0
2019-09-17 12:20:00,152.11,152.26,152.02,152.19,28154.0,150.763,150.9116,150.6738,150.8422,28154.0
2019-09-17 12:30:00,152.19,152.2,151.91,151.95,25936.0,150.8422,150.8522,150.5647,150.6044,25936.0
2019-09-17 12:40:00,151.96,152.25,151.92,152.2,52902.0,150.6143,150.9017,150.5746,150.8522,52902.0
2019-09-17 12:50:00,152.22,152.33,152.15,152.32,22565.0,150.872,150.981,150.8026,150.9711,22565.0
2019-09-17 13:00:00,152.3,152.32,152.18,152.2,29321.0,150.9513,150.9711,150.8323,150.8522,29321.0
2019-09-17 13:10:00,152.17,152.41,152.14,152.39,28254.0,150.8224,151.0603,150.7927,151.0405,28254.0
2019-09-17 13:20:00,152.39,152.4,152.17,152.22,21429.0,151.0405,151.0504,150.8224,150.872,21429.0
2019-09-17 13:30:00,152.19,152.24,152.15,152.16,20366.0,150.8422,150.8918,150.8026,150.8125,20366.0
2019-09-17 13:40:00,152.14,152.23,152.0,152.1,39135.0,150.7927,150.8819,150.6539,150.753,39135.0
2019-09-17 13:50:00,152.1,152.27,152.03,152.12,33534.0,150.753,150.9215,150.6837,150.7729,33534.0
2019-09-17 14:00:00,152.16,152.28,151.75,151.83,50149.0,150.8125,150.9314,150.4061,150.4854,50149.0
2019-09-17 14:10:00,151.82,151.96,151.75,151.93,37190.0,150.4755,150.6143,150.4061,150.5845,37190.0
2019-09-17 14:20:00,151.94,152.07,151.91,152.05,27770.0,150.5945,150.7233,150.5647,150.7035,27770.0
2019-09-17 14:30:00,152.06,152.08,151.96,152.03,29046.0,150.7134,150.7332,150.6143,150.6837,29046.0
2019-09-17 14:40:00,152.01,152.13,151.98,152.13,52851.0,150.6638,150.7828,150.6341,150.7828,52851.0
2019-09-17 14:50:00,152.13,152.22,152.09,152.21,60310.0,150.7828,150.872,150.7431,150.8621,60310.0
2019-09-17 15:00:00,152.21,152.24,152.08,152.18,28657.0,150.8621,150.8918,150.7332,150.8323,28657.0
2019-09-17 15:10:00,152.17,152.17,152.02,152.06,40147.0,150.8224,150.8224,150.6738,150.7134,40147.0
2019-09-17 15:20:00,152.06,152.21,152.01,152.21,51055.0,150.7134,150.8621,150.6638,150.8621,51055.0
2019-09-17 15:30:00,152.19,152.6,152.19,152.6,62772.0,150.8422,151.2486,150.8422,151.2486,62772.0
2019-09-17 15:40:00,152.59,152.72,152.54,152.72,72820.0,151.2387,151.3676,151.1891,151.3676,72820.0
2019-09-17 15:50:00,152.73,152.85,152.69,152.79,182397.0,151.3775,151.4964,151.3378,151.4369,182397.0
2019-09-18 09:30:00,152.35,152.73,151.7,152.16,121880.0,151.0008,151.3775,150.3566,150.8125,121880.0
2019-09-18 09:40:00,152.15,152.15,151.6,152.1,111851.0,150.8026,150.8026,150.2575,150.753,111851.0
2019-09-18 09:50:00,152.15,152.43,151.95,152.05,47565.0,150.8026,151.0801,150.6044,150.7035,47565.0
2019-09-18 10:00:00,152.05,152.46,152.04,152.43,41966.0,150.7035,151.1099,150.6936,151.0801,41966.0
2019-09-18 10:10:00,152.43,152.44,152.09,152.36,42610.0,151.0801,151.09,150.7431,151.0107,42610.0
2019-09-18 10:20:00,152.36,152.4,152.02,152.11,31768.0,151.0107,151.0504,150.6738,150.763,31768.0
2019-09-18 10:30:00,152.1,152.19,151.9,152.07,42473.0,150.753,150.8422,150.5548,150.7233,42473.0
2019-09-18 10:40:00,152.07,152.44,152.07,152.08,27453.0,150.7233,151.09,150.7233,150.7332,27453.0
2019-09-18 10:50:00,152.02,152.23,151.98,152.15,23229.0,150.6738,150.8819,150.6341,150.8026,23229.0
2019-09-18 11:00:00,152.19,152.36,152.07,152.35,36495.0,150.8422,151.0107,150.7233,151.0008,36495.0
2019-09-18 11:10:00,152.35,152.4,152.06,152.24,21084.0,151.0008,151.0504,150.7134,150.8918,21084.0
2019-09-18 11:20:00,152.26,152.28,152.06,152.08,28702.0,150.9116,150.9314,150.7134,150.7332,28702.0
2019-09-18 11:30:00,152.09,152.12,151.93,152.02,34544.0,150.7431,150.7729,150.5845,150.6738,34544.0
2019-09-18 11:40:00,152.02,152.06,151.85,151.94,30860.0,150.6738,150.7134,150.5053,150.5945,30860.0
2019-09-18 11:50:00,151.96,152.01,151.62,151.66,34719.0,150.6143,150.6638,150.2773,150.3169,34719.0
2019-09-18 12:00:00,151.69,151.82,151.65,151.71,26376.0,150.3467,150.4755,150.307,150.3665,26376.0
2019-09-18 12:10:00,151.73,151.74,151.57,151.6,51227.0,150.3863,150.3962,150.2277,150.2575,51227.0
2019-09-18 12:20:00,151.62,151.76,151.49,151.54,50629.0,150.2773,150.4161,150.1484,150.198,50629.0
2019-09-18 12:30:00,151.52,151.64,151.35,151.38,31979.0,150.1782,150.2971,150.0097,150.0394,31979.0
2019-09-18 12:40:00,151.38,151.39,151.16,151.38,34899.0,150.0394,150.0493,149.8214,150.0394,34899.0
2019-09-18 12:50:00,151.38,151.48,151.32,151.38,27667.0,150.0394,150.1385,149.9799,150.0394,27667.0
2019-09-18 13:00:00,151.4,151.56,151.34,151.47,33878.0,150.0592,150.2178,149.9998,150.1286,33878.0
2019-09-18 13:10:00,151.45,151.46,151.25,151.3,40673.0,150.1088,150.1187,149.9106,149.9601,40673.0
2019-09-18 13:20:00,151.32,151.34,151.16,151.22,37174.0,149.9799,149.9998,149.8214,149.8808,37174.0
2019-09-18 13:30:00,151.22,151.46,151.14,151.45,54636.0,149.8808,150.1187,149.8015,150.1088,54636.0
2019-09-18 13:40:00,151.46,151.55,151.4,151.46,24828.0,150.1187,150.2079,150.0592,150.1187,24828.0
2019-09-18 13:50:00,151.47,151.72,151.42,151.72,22078.0,150.1286,150.3764,150.0791,150.3764,22078.0
2019-09-18 14:00:00,151.74,152.08,151.1,151.36,58617.0,150.3962,150.7332,149.7619,150.0196,58617.0
2019-09-18 14:10:00,151.36,151.43,150.68,150.84,75288.0,150.0196,150.089,149.3456,149.5042,75288.0
2019-09-18 14:20:00,150.75,151.0,150.58,150.79,65783.0,149.415,149.6628,149.2465,149.4546,65783.0
2019-09-18 14:30:00,150.8,151.01,150.69,150.86,46857.0,149.4646,149.6727,149.3555,149.524,46857.0
2019-09-18 14:40:00,150.85,151.17,150.57,150.84,39466.0,149.5141,149.8313,149.2366,149.5042,39466.0
2019-09-18 14:50:00,150.81,151.24,150.75,151.08,31965.0,149.4745,149.9007,149.415,149.7421,31965.0
2019-09-18 15:00:00,151.06,151.38,150.85,151.38,35919.0,149.7223,150.0394,149.5141,150.0394,35919.0
2019-09-18 15:10:00,151.39,151.88,151.37,151.84,45870.0,150.0493,150.535,150.0295,150.4953,45870.0
2019-09-18 15:20:00,151.81,152.07,151.76,152.01,51762.0,150.4656,150.7233,150.4161,150.6638,51762.0
2019-09-18 15:30:00,152.06,152.65,152.04,152.62,73472.0,150.7134,151.2982,150.6936,151.2684,73472.0
2019-09-18 15:40:00,152.61,152.91,152.61,152.78,97680.0,151.2585,151.5559,151.2585,151.427,97680.0
2019-09-18 15:50:00,152.77,152.83,152.6,152.77,163305.0,151.4171,151.4766,151.2486,151.4171,163305.0
2019-09-19 09:30:00,153.52,154.25,153.17,153.99,171390.0,152.1605,152.884,151.8136,152.6263,171390.0
2019-09-19 09:40:00,154.04,154.05,153.05,153.4,81171.0,152.6759,152.6858,151.6946,152.0415,81171.0
2019-09-19 09:50:00,153.38,153.67,153.06,153.24,47818.0,152.0217,152.3091,151.7045,151.8829,47818.0
2019-09-19 10:00:00,153.2,153.89,153.2,153.38,80798.0,151.8433,152.5272,151.8433,152.0217,80798.0
2019-09-19 10:10:00,153.35,153.47,153.2,153.21,52198.0,151.992,152.1109,151.8433,151.8532,52198.0
2019-09-19 10:20:00,153.17,153.63,153.15,153.53,51662.0,151.8136,152.2695,151.7937,152.1704,51662.0
2019-09-19 10:30:00,153.52,153.8,153.52,153.69,35826.0,152.1605,152.438,152.1605,152.329,35826.0
2019-09-19 10:40:00,153.69,153.83,153.63,153.66,25584.0,152.329,152.4677,152.2695,152.2992,25584.0
2019-09-19 10:50:00,153.64,154.03,153.64,153.89,71542.0,152.2794,152.666,152.2794,152.5272,71542.0
2019-09-19 11:00:00,153.86,154.0,153.82,153.96,38209.0,152.4975,152.6362,152.4578,152.5966,38209.0
2019-09-19 11:10:00,153.88,153.92,153.58,153.67,46193.0,152.5173,152.5569,152.2199,152.3091,46193.0
2019-09-19 11:20:00,153.65,153.66,153.46,153.56,52042.0,152.2893,152.2992,152.101,152.2001,52042.0
2019-09-19 11:30:00,153.56,153.67,153.51,153.57,39610.0,152.2001,152.3091,152.1506,152.21,39610.0
2019-09-19 11:40:00,153.55,153.58,153.33,153.44,31311.0,152.1902,152.2199,151.9721,152.0812,31311.0
2019-09-19 11:50:00,153.35,153.6,153.3,153.59,31101.0,151.992,152.2398,151.9424,152.2298,31101.0
2019-09-19 12:00:00,153.59,153.74,153.57,153.72,21393.0,152.2298,152.3785,152.21,152.3587,21393.0
2019-09-19 12:10:00,153.72,153.92,153.52,153.92,93626.0,152.3587,152.5569,152.1605,152.5569,93626.0
2019-09-19 12:20:00,153.89,153.89,153.33,153.4,62549.0,152.5272,152.5272,151.9721,152.0415,62549.0
2019-09-19 12:30:00,153.36,153.73,153.32,153.65,34064.0,152.0019,152.3686,151.9622,152.2893,34064.0
2019-09-19 12:40:00,153.65,153.79,153.6,153.63,23118.0,152.2893,152.4281,152.2398,152.2695,23118.0
2019-09-19 12:50:00,153.63,153.73,153.55,153.64,24108.0,152.2695,152.3686,152.1902,152.2794,24108.0
2019-09-19 13:00:00,153.62,153.64,153.34,153.36,37526.0,152.2596,152.2794,151.9821,152.0019,37526.0
2019-09-19 13:10:00,153.35,153.36,153.06,153.21,32968.0,151.992,152.0019,151.7045,151.8532,32968.0
2019-09-19 13:20:00,153.21,153.28,153.13,153.22,17771.0,151.8532,151.9226,151.7739,151.8631,17771.0
2019-09-19 13:30:00,153.19,153.2,152.93,153.08,31777.0,151.8334,151.8433,151.5757,151.7244,31777.0
2019-09-19 13:40:00,153.1,153.1,152.77,153.03,22480.0,151.7442,151.7442,151.4171,151.6748,22480.0
2019-09-19 13:50:00,153.02,153.2,152.99,153.06,16019.0,151.6649,151.8433,151.6352,151.7045,16019.0
2019-09-19 14:00:00,153.07,153.13,152.96,152.99,23628.0,151.7145,151.7739,151.6054,151.6352,23628.0
2019-09-19 14:10:00,152.99,153.27,152.96,153.24,24261.0,151.6352,151.9127,151.6054,151.8829,24261.0
2019-09-19 14:20:00,153.25,153.35,153.18,153.3,25763.0,151.8929,151.992,151.8235,151.9424,25763.0
2019-09-19 14:30:00,153.29,153.33,153.08,153.18,14145.0,151.9325,151.9721,151.7244,151.8235,14145.0
2019-09-19 14:40:00,153.16,153.35,153.13,153.35,17153.0,151.8037,151.992,151.7739,151.992,17153.0
2019-09-19 14:50:00,153.33,153.49,153.31,153.45,20297.0,151.9721,152.1307,151.9523,152.0911,20297.0
2019-09-19 15:00:00,153.43,153.55,153.37,153.52,26229.0,152.0713,152.1902,152.0118,152.1605,26229.0
2019-09-19 15:10:00,153.53,153.58,153.41,153.44,28577.0,152.1704,152.2199,152.0514,152.0812,28577.0
2019-09-19 15:20:00,153.43,153.66,153.41,153.57,34048.0,152.0713,152.2992,152.0514,152.21,34048.0
2019-09-19 15:30:00,153.56,153.62,153.19,153.46,71584.0,152.2001,152.2596,151.8334,152.101,71584.0
2019-09-19 15:40:00,153.47,153.62,153.38,153.41,61050.0,152.1109,152.2596,152.0217,152.0514,61050.0
2019-09-19 15:50:00,153.44,153.7,153.28,153.59,235177.0,152.0812,152.3389,151.9226,152.2298,235177.0
2019-09-20 09:30:00,154.69,154.95,153.93,154.87,988046.0,153.3201,153.5778,152.5668,153.4985,988046.0
2019-09-20 09:40:00,154.93,155.5,154.82,155.44,170470.0,153.558,154.1229,153.449,154.0635,170470.0
2019-09-20 09:50:00,155.41,155.88,155.32,155.8,228589.0,154.0337,154.4996,153.9445,154.4203,228589.0
2019-09-20 10:00:00,155.84,156.35,155.8,156.22,342455.0,154.4599,154.9654,154.4203,154.8366,342455.0
2019-09-20 10:10:00,156.2,156.62,155.96,156.36,367404.0,154.8167,155.233,154.5789,154.9753,367404.0
2019-09-20 10:20:00,156.35,156.52,156.11,156.45,128541.0,154.9654,155.1339,154.7275,155.0645,128541.0
2019-09-20 10:30:00,156.45,156.88,156.4,156.63,195610.0,155.0645,155.4907,155.015,155.2429,195610.0
2019-09-20 10:40:00,156.62,156.66,155.7,155.78,130933.0,155.233,155.2727,154.3212,154.4005,130933.0
2019-09-20 10:50:00,155.83,155.98,155.62,155.86,93036.0,154.45,154.5987,154.2419,154.4797,93036.0
2019-09-20 11:00:00,155.85,155.85,154.98,155.44,74029.0,154.4698,154.4698,153.6075,154.0635,74029.0
2019-09-20 11:10:00,155.43,155.44,154.97,155.03,70733.0,154.0536,154.0635,153.5976,153.6571,70733.0
2019-09-20 11:20:00,155.03,155.2,154.63,154.81,63285.0,153.6571,153.8256,153.2606,153.439,63285.0
2019-09-20 11:30:00,154.82,154.97,154.29,154.39,129480.0,153.449,153.5976,152.9236,153.0228,129480.0
2019-09-20 11:40:00,154.37,154.65,154.09,154.61,144121.0,153.0029,153.2805,152.7254,153.2408,144121.0
2019-09-20 11:50:00,154.6,155.02,154.47,155.0,56472.0,153.2309,153.6472,153.1021,153.6274,56472.0
2019-09-20 12:00:00,155.0,155.13,154.69,154.84,41538.0,153.6274,153.7562,153.3201,153.4688,41538.0
2019-09-20 12:10:00,154.83,155.05,154.78,154.93,43271.0,153.4589,153.6769,153.4093,153.558,43271.0
2019-09-20 12:20:00,154.93,154.93,154.63,154.77,29030.0,153.558,153.558,153.2606,153.3994,29030.0
2019-09-20 12:30:00,154.8,154.82,154.45,154.66,28828.0,153.4291,153.449,153.0822,153.2904,28828.0
2019-09-20 12:40:00,154.64,154.65,154.47,154.63,25028.0,153.2705,153.2805,153.1021,153.2606,25028.0
2019-09-20 12:50:00,154.63,154.98,154.54,154.95,46483.0,153.2606,153.6075,153.1714,153.5778,46483.0
2019-09-20 13:00:00,154.94,155.03,154.6,154.72,36596.0,153.5679,153.6571,153.2309,153.3498,36596.0
2019-09-20 13:10:00,154.7,154.79,153.62,154.25,90218.0,153.33,153.4192,152.2596,152.884,90218.0
2019-09-20 13:20:00,154.2,154.68,153.93,154.65,69243.0,152.8344,153.3102,152.5668,153.2805,69243.0
2019-09-20 13:30:00,154.69,154.76,154.37,154.62,95378.0,153.3201,153.3895,153.0029,153.2507,95378.0
2019-09-20 13:40:00,154.62,154.82,154.21,154.25,122857.0,153.2507,153.449,152.8444,152.884,122857.0
2019-09-20 13:50:00,154.25,154.85,154.1,154.81,56087.0,152.884,153.4787,152.7353,153.439,56087.0
2019-09-20 14:00:00,154.89,155.04,154.33,154.46,52837.0,153.5183,153.667,152.9633,153.0921,52837.0
2019-09-20 14:10:00,154.44,154.68,154.41,154.55,60970.0,153.0723,153.3102,153.0426,153.1813,60970.0
2019-09-20 14:20:00,154.56,154.94,154.55,154.89,79529.0,153.1913,153.5679,153.1813,153.5183,79529.0
2019-09-20 14:30:00,154.9,155.04,154.85,155.0,54989.0,153.5282,153.667,153.4787,153.6274,54989.0
2019-09-20 14:40:00,154.99,155.0,154.8,154.85,44142.0,153.6174,153.6274,153.4291,153.4787,44142.0
2019-09-20 14:50:00,154.86,154.99,154.8,154.88,41822.0,153.4886,153.6174,153.4291,153.5084,41822.0
2019-09-20 15:00:00,154.89,155.0,154.83,154.83,40063.0,153.5183,153.6274,153.4589,153.4589,40063.0
2019-09-20 15:10:00,154.85,155.13,154.74,155.06,68057.0,153.4787,153.7562,153.3697,153.6868,68057.0
2019-09-20 15:20:00,155.06,155.18,154.98,155.18,75665.0,153.6868,153.8058,153.6075,153.8058,75665.0
2019-09-20 15:30:00,155.18,155.24,154.87,154.99,113016.0,153.8058,153.8652,153.4985,153.6174,113016.0
2019-09-20 15:40:00,154.99,155.18,154.81,155.06,250529.0,153.6174,153.8058,153.439,153.6868,250529.0
2019-09-20 15:50:00,155.06,155.3,154.9,155.13,706874.0,153.6868,153.9247,153.5282,153.7562,706874.0
2019-09-23 09:30:00,154.15,155.1,153.41,154.95,231228.0,152.7849,153.7265,152.0514,153.5778,231228.0
2019-09-23 09:40:00,154.9,154.97,154.52,154.89,93613.0,153.5282,153.5976,153.1516,153.5183,93613.0
2019-09-23 09:50:00,154.86,155.2,153.7,153.83,116886.0,153.4886,153.8256,152.3389,152.4677,116886.0
2019-09-23 10:00:00,153.89,154.13,153.21,153.21,99916.0,152.5272,152.7651,151.8532,151.8532,99916.0
2019-09-23 10:10:00,153.23,154.0,153.14,153.9,71773.0,151.873,152.6362,151.7838,152.5371,71773.0
2019-09-23 10:20:00,153.89,154.4,153.76,154.25,44831.0,152.5272,153.0327,152.3983,152.884,44831.0
2019-09-23 10:30:00,154.18,154.31,153.9,154.02,30433.0,152.8146,152.9435,152.5371,152.656,30433.0
2019-09-23 10:40:00,154.03,154.05,153.52,153.81,52351.0,152.666,152.6858,152.1605,152.4479,52351.0
2019-09-23 10:50:00,153.76,153.94,153.16,153.29,76256.0,152.3983,152.5767,151.8037,151.9325,76256.0
2019-09-23 11:00:00,153.31,153.71,153.17,153.19,53960.0,151.9523,152.3488,151.8136,151.8334,53960.0
2019-09-23 11:10:00,153.21,153.35,152.96,153.28,59421.0,151.8532,151.992,151.6054,151.9226,59421.0
2019-09-23 11:20:00,153.31,153.57,153.25,153.5,35281.0,151.9523,152.21,151.8929,152.1406,35281.0
2019-09-23 11:30:00,153.5,153.86,153.5,153.62,27056.0,152.1406,152.4975,152.1406,152.2596,27056.0
2019-09-23 11:40:00,153.64,153.74,153.44,153.72,36675.0,152.2794,152.3785,152.0812,152.3587,36675.0
2019-09-23 11:50:00,153.77,153.83,153.62,153.66,38190.0,152.4083,152.4677,152.2596,152.2992,38190.0
2019-09-23 12:00:00,153.64,153.91,153.64,153.86,26475.0,152.2794,152.547,152.2794,152.4975,26475.0
2019-09-23 12:10:00,153.87,153.89,153.68,153.68,30072.0,152.5074,152.5272,152.319,152.319,30072.0
2019-09-23 12:20:00,153.67,154.03,153.67,153.93,27965.0,152.3091,152.666,152.3091,152.5668,27965.0
2019-09-23 12:30:00,153.93,154.15,153.93,154.13,32794.0,152.5668,152.7849,152.5668,152.7651,32794.0
2019-09-23 12:40:00,154.11,154.74,154.11,154.48,135684.0,152.7452,153.3697,152.7452,153.112,135684.0
2019-09-23 12:50:00,154.48,154.62,154.41,154.48,36823.0,153.112,153.2507,153.0426,153.112,36823.0
2019-09-23 13:00:00,154.47,154.58,154.26,154.28,33219.0,153.1021,153.2111,152.8939,152.9137,33219.0
2019-09-23 13:10:00,154.28,154.61,154.18,154.45,49488.0,152.9137,153.2408,152.8146,153.0822,49488.0
2019-09-23 13:20:00,154.48,154.49,154.03,154.14,46870.0,153.112,153.1219,152.666,152.775,46870.0
2019-09-23 13:30:00,154.1,154.47,153.89,154.42,56863.0,152.7353,153.1021,152.5272,153.0525,56863.0
2019-09-23 13:40:00,154.45,154.99,154.41,154.49,145834.0,153.0822,153.6174,153.0426,153.1219,145834.0
2019-09-23 13:50:00,154.49,154.57,154.18,154.28,52339.0,153.1219,153.2012,152.8146,152.9137,52339.0
2019-09-23 14:00:00,154.26,154.41,154.24,154.24,183495.0,152.8939,153.0426,152.8741,152.8741,183495.0
2019-09-23 14:10:00,154.24,154.31,154.06,154.19,34089.0,152.8741,152.9435,152.6957,152.8245,34089.0
2019-09-23 14:20:00,154.18,154.32,154.14,154.23,23913.0,152.8146,152.9534,152.775,152.8642,23913.0
2019-09-23 14:30:00,154.24,154.26,154.07,154.18,32356.0,152.8741,152.8939,152.7056,152.8146,32356.0
2019-09-23 14:40:00,154.21,154.36,154.19,154.36,31634.0,152.8444,152.993,152.8245,152.993,31634.0
2019-09-23 14:50:00,154.36,154.47,154.18,154.24,38405.0,152.993,153.1021,152.8146,152.8741,38405.0
2019-09-23 15:00:00,154.26,154.51,154.24,154.44,45472.0,152.8939,153.1417,152.8741,153.0723,45472.0
2019-09-23 15:10:00,154.44,154.74,154.41,154.71,37839.0,153.0723,153.3697,153.0426,153.3399,37839.0
2019-09-23 15:20:00,154.69,154.74,154.6,154.64,41774.0,153.3201,153.3697,153.2309,153.2705,41774.0
2019-09-23 15:30:00,154.63,154.65,154.41,154.51,49127.0,153.2606,153.2805,153.0426,153.1417,49127.0
2019-09-23 15:40:00,154.49,154.75,154.45,154.75,86255.0,153.1219,153.3796,153.0822,153.3796,86255.0
2019-09-23 15:50:00,154.76,154.9,154.58,154.64,179323.0,153.3895,153.5282,153.2111,153.2705,179323.0
2019-09-24 09:30:00,154.28,155.25,154.14,155.18,210172.0,152.9137,153.8751,152.775,153.8058,210172.0
2019-09-24 09:40:00,155.23,155.83,155.16,155.75,146170.0,153.8553,154.45,153.7859,154.3707,146170.0
2019-09-24 09:50:00,155.8,156.27,155.61,155.9,131471.0,154.4203,154.8861,154.232,154.5194,131471.0
2019-09-24 10:00:00,155.71,156.06,155.25,155.56,121007.0,154.3311,154.678,153.8751,154.1824,121007.0
2019-09-24 10:10:00,155.59,155.76,155.1,155.55,59015.0,154.2121,154.3806,153.7265,154.1725,59015.0
2019-09-24 10:20:00,155.59,155.62,155.13,155.41,71772.0,154.2121,154.2419,153.7562,154.0337,71772.0
2019-09-24 10:30:00,155.37,155.59,155.29,155.45,78203.0,153.9941,154.2121,153.9148,154.0734,78203.0
2019-09-24 10:40:00,155.48,155.48,154.31,154.33,80027.0,154.1031,154.1031,152.9435,152.9633,80027.0
2019-09-24 10:50:00,154.37,154.51,154.02,154.17,72081.0,153.0029,153.1417,152.656,152.8047,72081.0
2019-09-24 11:00:00,154.21,154.43,153.93,153.99,77848.0,152.8444,153.0624,152.5668,152.6263,77848.0
2019-09-24 11:10:00,153.93,154.05,153.71,153.8,71883.0,152.5668,152.6858,152.3488,152.438,71883.0
2019-09-24 11:20:00,153.77,154.18,153.73,154.1,67611.0,152.4083,152.8146,152.3686,152.7353,67611.0
2019-09-24 11:30:00,154.13,154.19,153.01,153.01,77300.0,152.7651,152.8245,151.655,151.655,77300.0
2019-09-24 11:40:00,153.05,153.18,152.61,153.16,71132.0,151.6946,151.8235,151.2585,151.8037,71132.0
2019-09-24 11:50:00,153.14,153.24,152.94,153.1,47660.0,151.7838,151.8829,151.5856,151.7442,47660.0
2019-09-24 12:00:00,153.05,153.61,152.97,153.53,60152.0,151.6946,152.2497,151.6153,152.1704,60152.0
2019-09-24 12:10:00,153.46,153.59,153.1,153.1,45284.0,152.101,152.2298,151.7442,151.7442,45284.0
2019-09-24 12:20:00,153.1,153.17,152.19,152.46,50749.0,151.7442,151.8136,150.8422,151.1099,50749.0
2019-09-24 12:30:00,152.49,152.65,152.04,152.14,37634.0,151.1396,151.2982,150.6936,150.7927,37634.0
2019-09-24 12:40:00,152.17,152.4,151.88,152.39,46750.0,150.8224,151.0504,150.535,151.0405,46750.0
2019-09-24 12:50:00,152.36,152.36,151.76,151.85,52882.0,151.0107,151.0107,150.4161,150.5053,52882.0
2019-09-24 13:00:00,151.82,152.26,151.75,152.0,32256.0,150.4755,150.9116,150.4061,150.6539,32256.0
2019-09-24 13:10:00,152.0,152.04,151.67,151.95,45875.0,150.6539,150.6936,150.3268,150.6044,45875.0
2019-09-24 13:20:00,151.97,152.07,151.69,151.84,41655.0,150.6242,150.7233,150.3467,150.4953,41655.0
2019-09-24 13:30:00,151.82,152.23,151.82,151.9,44471.0,150.4755,150.8819,150.4755,150.5548,44471.0
2019-09-24 13:40:00,151.9,151.97,151.66,151.94,35544.0,150.5548,150.6242,150.3169,150.5945,35544.0
2019-09-24 13:50:00,151.87,152.02,151.67,151.76,37730.0,150.5251,150.6738,150.3268,150.4161,37730.0
2019-09-24 14:00:00,151.76,151.79,151.12,151.12,60776.0,150.4161,150.4458,149.7817,149.7817,60776.0
2019-09-24 14:10:00,151.11,152.8,151.09,152.51,135288.0,149.7718,151.4468,149.752,151.1594,135288.0
2019-09-24 14:20:00,152.5,152.67,152.26,152.47,34406.0,151.1495,151.318,150.9116,151.1198,34406.0
2019-09-24 14:30:00,152.5,152.6,151.75,151.94,44623.0,151.1495,151.2486,150.4061,150.5945,44623.0
2019-09-24 14:40:00,151.9,152.03,151.55,151.92,28870.0,150.5548,150.6837,150.2079,150.5746,28870.0
2019-09-24 14:50:00,151.86,152.1,151.7,151.73,52064.0,150.5152,150.753,150.3566,150.3863,52064.0
2019-09-24 15:00:00,151.72,152.05,151.6,151.85,50219.0,150.3764,150.7035,150.2575,150.5053,50219.0
2019-09-24 15:10:00,151.8,152.11,151.8,152.06,35513.0,150.4557,150.763,150.4557,150.7134,35513.0
2019-09-24 15:20:00,152.05,152.1,151.6,151.82,47325.0,150.7035,150.753,150.2575,150.4755,47325.0
2019-09-24 15:30:00,151.81,151.81,151.46,151.65,83971.0,150.4656,150.4656,150.1187,150.307,83971.0
2019-09-24 15:40:00,151.64,152.19,151.59,152.16,95361.0,150.2971,150.8422,150.2476,150.8125,95361.0
2019-09-24 15:50:00,152.13,152.23,151.81,152.15,265447.0,150.7828,150.8819,150.4656,150.8026,265447.0
2019-09-25 09:30:00,152.05,152.2,150.94,151.12,146955.0,150.7035,150.8522,149.6033,149.7817,146955.0
2019-09-25 09:40:00,151.1,151.71,149.82,149.95,110866.0,149.7619,150.3665,148.4932,148.6221,110866.0
2019-09-25 09:50:00,149.87,150.17,149.45,150.09,111469.0,148.5428,148.8401,148.1265,148.7608,111469.0
2019-09-25 10:00:00,150.17,150.55,149.26,150.05,122530.0,148.8401,149.2168,147.9382,148.7212,122530.0
2019-09-25 10:10:00,149.99,150.2,148.9,149.25,93304.0,148.6617,148.8699,147.5814,147.9283,93304.0
2019-09-25 10:20:00,149.22,150.06,149.1,150.02,82503.0,147.8985,148.7311,147.7796,148.6915,82503.0
2019-09-25 10:30:00,150.01,150.3,149.7,149.91,68395.0,148.6816,148.969,148.3743,148.5824,68395.0
2019-09-25 10:40:00,149.95,150.19,149.72,149.84,44327.0,148.6221,148.86,148.3941,148.5131,44327.0
2019-09-25 10:50:00,149.82,150.65,149.58,150.6,68650.0,148.4932,149.3159,148.2554,149.2663,68650.0
2019-09-25 11:00:00,150.63,151.53,150.56,151.38,139148.0,149.2961,150.1881,149.2267,150.0394,139148.0
2019-09-25 11:10:00,151.33,151.39,150.88,150.94,69187.0,149.9899,150.0493,149.5438,149.6033,69187.0
2019-09-25 11:20:00,150.93,151.07,150.66,150.7,34856.0,149.5934,149.7322,149.3258,149.3654,34856.0
2019-09-25 11:30:00,150.67,150.73,150.24,150.3,85703.0,149.3357,149.3952,148.9095,148.969,85703.0
2019-09-25 11:40:00,150.35,150.64,150.34,150.43,49626.0,149.0185,149.306,149.0086,149.0978,49626.0
2019-09-25 11:50:00,150.45,150.45,150.16,150.31,35375.0,149.1177,149.1177,148.8302,148.9789,35375.0
2019-09-25 12:00:00,150.41,151.02,150.36,150.89,79694.0,149.078,149.6826,149.0285,149.5538,79694.0
2019-09-25 12:10:00,150.89,150.98,150.59,150.74,43709.0,149.5538,149.643,149.2564,149.4051,43709.0
2019-09-25 12:20:00,150.75,151.02,150.62,150.97,27279.0,149.415,149.6826,149.2861,149.633,27279.0
2019-09-25 12:30:00,150.97,151.14,150.97,151.06,30821.0,149.633,149.8015,149.633,149.7223,30821.0
2019-09-25 12:40:00,151.08,151.09,150.95,151.01,15520.0,149.7421,149.752,149.6132,149.6727,15520.0
2019-09-25 12:50:00,151.03,151.09,150.72,150.91,45198.0,149.6925,149.752,149.3853,149.5736,45198.0
2019-09-25 13:00:00,150.93,151.12,150.88,151.08,18986.0,149.5934,149.7817,149.5438,149.7421,18986.0
2019-09-25 13:10:00,151.07,151.14,150.9,150.9,16535.0,149.7322,149.8015,149.5637,149.5637,16535.0
2019-09-25 13:20:00,150.89,150.98,150.82,150.84,15000.0,149.5538,149.643,149.4844,149.5042,15000.0
2019-09-25 13:30:00,150.85,150.91,150.67,150.69,33862.0,149.5141,149.5736,149.3357,149.3555,33862.0
2019-09-25 13:40:00,150.69,151.19,150.67,151.19,31803.0,149.3555,149.8511,149.3357,149.8511,31803.0
2019-09-25 13:50:00,151.16,151.53,151.16,151.51,49141.0,149.8214,150.1881,149.8214,150.1683,49141.0
2019-09-25 14:00:00,151.51,151.87,151.49,151.85,48069.0,150.1683,150.5251,150.1484,150.5053,48069.0
2019-09-25 14:10:00,151.87,152.25,151.85,152.24,44063.0,150.5251,150.9017,150.5053,150.8918,44063.0
2019-09-25 14:20:00,152.22,152.36,152.17,152.3,60411.0,150.872,151.0107,150.8224,150.9513,60411.0
2019-09-25 14:30:00,152.26,152.31,152.12,152.24,28883.0,150.9116,150.9612,150.7729,150.8918,28883.0
2019-09-25 14:40:00,152.25,152.89,152.25,152.81,72003.0,150.9017,151.536,150.9017,151.4568,72003.0
2019-09-25 14:50:00,152.82,152.82,152.6,152.65,35263.0,151.4667,151.4667,151.2486,151.2982,35263.0
2019-09-25 15:00:00,152.64,153.0,152.63,152.95,86321.0,151.2883,151.6451,151.2783,151.5955,86321.0
2019-09-25 15:10:00,152.99,153.07,152.91,153.0,44412.0,151.6352,151.7145,151.5559,151.6451,44412.0
2019-09-25 15:20:00,153.0,153.07,152.9,152.99,33194.0,151.6451,151.7145,151.546,151.6352,33194.0
2019-09-25 15:30:00,153.0,153.06,152.86,153.01,69253.0,151.6451,151.7045,151.5063,151.655,69253.0
2019-09-25 15:40:00,153.01,153.09,152.9,153.09,63604.0,151.655,151.7343,151.546,151.7343,63604.0
2019-09-25 15:50:00,153.1,153.21,152.92,152.94,141992.0,151.7442,151.8532,151.5658,151.5856,141992.0
2019-09-26 09:30:00,152.42,152.81,151.87,152.23,156803.0,151.0702,151.4568,150.5251,150.8819,156803.0
2019-09-26 09:40:00,152.14,152.57,151.84,152.31,87537.0,150.7927,151.2189,150.4953,150.9612,87537.0
2019-09-26 09:50:00,152.27,152.61,151.91,152.18,51504.0,150.9215,151.2585,150.5647,150.8323,51504.0
2019-09-26 10:00:00,152.16,153.11,152.11,152.62,99152.0,150.8125,151.7541,150.763,151.2684,99152.0
2019-09-26 10:10:00,152.64,152.76,152.37,152.37,31524.0,151.2883,151.4072,151.0207,151.0207,31524.0
2019-09-26 10:20:00,152.42,153.01,152.33,153.01,27647.0,151.0702,151.655,150.981,151.655,27647.0
2019-09-26 10:30:00,152.99,153.12,152.44,152.63,38694.0,151.6352,151.764,151.09,151.2783,38694.0
2019-09-26 10:40:00,152.65,153.17,152.5,153.12,123489.0,151.2982,151.8136,151.1495,151.764,123489.0
2019-09-26 10:50:00,153.12,153.27,152.73,152.88,133696.0,151.764,151.9127,151.3775,151.5261,133696.0
2019-09-26 11:00:00,152.83,152.91,152.21,152.45,41647.0,151.4766,151.5559,150.8621,151.0999,41647.0
2019-09-26 11:10:00,152.48,152.74,151.95,152.13,44415.0,151.1297,151.3874,150.6044,150.7828,44415.0
2019-09-26 11:20:00,152.13,152.79,152.12,152.65,156806.0,150.7828,151.4369,150.7729,151.2982,156806.0
2019-09-26 11:30:00,152.66,152.75,152.32,152.38,42438.0,151.3081,151.3973,150.9711,151.0306,42438.0
2019-09-26 11:40:00,152.37,152.37,152.16,152.34,47378.0,151.0207,151.0207,150.8125,150.9909,47378.0
2019-09-26 11:50:00,152.33,152.52,152.19,152.52,61268.0,150.981,151.1693,150.8422,151.1693,61268.0
2019-09-26 12:00:00,152.49,152.94,152.31,152.83,52754.0,151.1396,151.5856,150.9612,151.4766,52754.0
2019-09-26 12:10:00,152.86,153.03,152.74,152.93,43825.0,151.5063,151.6748,151.3874,151.5757,43825.0
2019-09-26 12:20:00,152.96,153.4,152.95,153.28,73845.0,151.6054,152.0415,151.5955,151.9226,73845.0
2019-09-26 12:30:00,153.25,153.25,152.85,153.13,46159.0,151.8929,151.8929,151.4964,151.7739,46159.0
2019-09-26 12:40:00,153.1,153.17,153.04,153.12,28430.0,151.7442,151.8136,151.6847,151.764,28430.0
2019-09-26 12:50:00,153.13,153.15,152.75,152.86,84306.0,151.7739,151.7937,151.3973,151.5063,84306.0
2019-09-26 13:00:00,152.92,153.19,152.91,153.04,123441.0,151.5658,151.8334,151.5559,151.6847,123441.0
2019-09-26 13:10:00,153.04,153.04,152.6,152.62,30453.0,151.6847,151.6847,151.2486,151.2684,30453.0
2019-09-26 13:20:00,152.62,152.75,152.52,152.61,48131.0,151.2684,151.3973,151.1693,151.2585,48131.0
2019-09-26 13:30:00,152.65,152.71,152.4,152.61,34552.0,151.2982,151.3576,151.0504,151.2585,34552.0
2019-09-26 13:40:00,152.59,152.81,152.56,152.58,24220.0,151.2387,151.4568,151.209,151.2288,24220.0
2019-09-26 13:50:00,152.6,152.65,152.3,152.45,50467.0,151.2486,151.2982,150.9513,151.0999,50467.0
2019-09-26 14:00:00,152.41,152.74,152.32,152.7,57633.0,151.0603,151.3874,150.9711,151.3477,57633.0
2019-09-26 14:10:00,152.69,152.75,152.47,152.55,67138.0,151.3378,151.3973,151.1198,151.1991,67138.0
2019-09-26 14:20:00,152.58,152.7,152.41,152.54,39481.0,151.2288,151.3477,151.0603,151.1891,39481.0
2019-09-26 14:30:00,152.56,152.74,152.37,152.41,75141.0,151.209,151.3874,151.0207,151.0603,75141.0
2019-09-26 14:40:00,152.44,152.6,152.42,152.53,32814.0,151.09,151.2486,151.0702,151.1792,32814.0
2019-09-26 14:50:00,152.51,152.53,152.25,152.3,34439.0,151.1594,151.1792,150.9017,150.9513,34439.0
2019-09-26 15:00:00,152.3,152.64,152.29,152.55,54888.0,150.9513,151.2883,150.9414,151.1991,54888.0
2019-09-26 15:10:00,152.54,152.57,152.36,152.45,32045.0,151.1891,151.2189,151.0107,151.0999,32045.0
2019-09-26 15:20:00,152.46,152.7,152.36,152.5,94786.0,151.1099,151.3477,151.0107,151.1495,94786.0
2019-09-26 15:30:00,152.53,152.56,152.29,152.35,237639.0,151.1792,151.209,150.9414,151.0008,237639.0
2019-09-26 15:40:00,152.35,152.53,152.34,152.49,77606.0,151.0008,151.1792,150.9909,151.1396,77606.0
2019-09-26 15:50:00,152.51,152.56,152.21,152.36,207099.0,151.1594,151.209,150.8621,151.0107,207099.0
2019-09-27 09:30:00,153.12,153.15,151.77,152.02,112187.0,151.764,151.7937,150.426,150.6738,112187.0
2019-09-27 09:40:00,151.96,152.09,151.54,151.8,108179.0,150.6143,150.7431,150.198,150.4557,108179.0
2019-09-27 09:50:00,151.76,151.77,150.6,150.75,127604.0,150.4161,150.426,149.2663,149.415,127604.0
2019-09-27 10:00:00,150.76,151.05,150.31,150.4,112495.0,149.4249,149.7123,148.9789,149.0681,112495.0
2019-09-27 10:10:00,150.42,150.8,150.35,150.42,64371.0,149.0879,149.4646,149.0185,149.0879,64371.0
2019-09-27 10:20:00,150.38,150.72,150.28,150.54,140984.0,149.0483,149.3853,148.9492,149.2069,140984.0
2019-09-27 10:30:00,150.55,150.81,150.32,150.81,54006.0,149.2168,149.4745,148.9888,149.4745,54006.0
2019-09-27 10:40:00,150.83,151.04,150.75,150.99,85056.0,149.4943,149.7024,149.415,149.6529,85056.0
2019-09-27 10:50:00,150.99,151.36,150.92,151.3,66232.0,149.6529,150.0196,149.5835,149.9601,66232.0
2019-09-27 11:00:00,151.3,151.37,151.12,151.27,117445.0,149.9601,150.0295,149.7817,149.9304,117445.0
2019-09-27 11:10:00,151.27,151.5,151.13,151.17,73482.0,149.9304,150.1584,149.7916,149.8313,73482.0
2019-09-27 11:20:00,151.17,151.36,151.1,151.14,45746.0,149.8313,150.0196,149.7619,149.8015,45746.0
2019-09-27 11:30:00,151.15,151.15,149.15,149.67,153564.0,149.8115,149.8115,147.8292,148.3446,153564.0
2019-09-27 11:40:00,149.68,150.3,149.52,150.24,90438.0,148.3545,148.969,148.1959,148.9095,90438.0
2019-09-27 11:50:00,150.19,151.0,150.1,150.65,66582.0,148.86,149.6628,148.7708,149.3159,66582.0
2019-09-27 12:00:00,150.58,150.66,150.12,150.31,32953.0,149.2465,149.3258,148.7906,148.9789,32953.0
2019-09-27 12:10:00,150.29,150.55,149.7,149.76,77072.0,148.9591,149.2168,148.3743,148.4338,77072.0
2019-09-27 12:20:00,149.71,149.84,149.55,149.66,42840.0,148.3842,148.5131,148.2256,148.3346,42840.0
2019-09-27 12:30:00,149.65,149.65,149.07,149.15,82029.0,148.3247,148.3247,147.7499,147.8292,82029.0
2019-09-27 12:40:00,149.17,149.38,148.17,148.19,171455.0,147.849,148.0571,146.8578,146.8777,171455.0
2019-09-27 12:50:00,148.24,148.31,147.55,147.62,307361.0,146.9272,146.9966,146.2433,146.3127,307361.0
2019-09-27 13:00:00,147.56,148.56,147.52,148.42,148802.0,146.2532,147.2444,146.2136,147.1056,148802.0
2019-09-27 13:10:00,148.43,148.46,147.84,147.98,177639.0,147.1155,147.1453,146.5308,146.6695,177639.0
2019-09-27 13:20:00,147.96,148.18,147.9,148.15,132422.0,146.6497,146.8678,146.5902,146.838,132422.0
2019-09-27 13:30:00,148.15,148.15,147.76,147.85,95423.0,146.838,146.838,146.4515,146.5407,95423.0
2019-09-27 13:40:00,147.86,148.19,147.83,147.86,90101.0,146.5506,146.8777,146.5209,146.5506,90101.0
2019-09-27 13:50:00,147.84,148.46,147.57,148.42,115054.0,146.5308,147.1453,146.2632,147.1056,115054.0
2019-09-27 14:00:00,148.42,148.44,147.99,148.07,66450.0,147.1056,147.1255,146.6794,146.7587,66450.0
2019-09-27 14:10:00,148.08,148.19,147.76,147.88,48312.0,146.7686,146.8777,146.4515,146.5704,48312.0
2019-09-27 14:20:00,147.86,147.92,147.36,147.56,56389.0,146.5506,146.6101,146.055,146.2532,56389.0
2019-09-27 14:30:00,147.47,147.5,147.23,147.3,147998.0,146.164,146.1938,145.9262,145.9955,147998.0
2019-09-27 14:40:00,147.28,147.54,147.03,147.03,73836.0,145.9757,146.2334,145.7279,145.7279,73836.0
2019-09-27 14:50:00,147.02,147.37,146.75,147.31,99143.0,145.718,146.0649,145.4504,146.0055,99143.0
2019-09-27 15:00:00,147.32,147.6,147.19,147.37,106875.0,146.0154,146.2929,145.8865,146.0649,106875.0
2019-09-27 15:10:00,147.36,147.69,147.23,147.59,185703.0,146.055,146.3821,145.9262,146.283,185703.0
2019-09-27 15:20:00,147.59,147.64,147.32,147.38,123850.0,146.283,146.3325,146.0154,146.0748,123850.0
2019-09-27 15:30:00,147.37,147.96,147.34,147.94,232480.0,146.0649,146.6497,146.0352,146.6299,232480.0
2019-09-27 15:40:00,147.92,148.16,147.88,148.06,150305.0,146.6101,146.8479,146.5704,146.7488,150305.0
2019-09-27 15:50:00,148.08,148.49,148.05,148.28,276749.0,146.7686,147.175,146.7389,146.9669,276749.0
2019-09-30 09:30:00,147.95,148.38,147.41,147.61,169843.0,146.6398,147.066,146.1046,146.3028,169843.0
2019-09-30 09:40:00,147.53,148.53,147.47,148.53,56220.0,146.2235,147.2147,146.164,147.2147,56220.0
2019-09-30 09:50:00,148.57,148.97,148.31,148.43,50472.0,147.2543,147.6508,146.9966,147.1155,50472.0
2019-09-30 10:00:00,148.39,148.86,148.27,148.37,58737.0,147.0759,147.5417,146.957,147.0561,58737.0
2019-09-30 10:10:00,148.4,148.71,148.24,148.24,51847.0,147.0858,147.3931,146.9272,146.9272,51847.0
2019-09-30 10:20:00,148.29,148.58,148.16,148.41,33696.0,146.9768,147.2642,146.8479,147.0957,33696.0
2019-09-30 10:30:00,148.43,148.6,148.22,148.31,51147.0,147.1155,147.284,146.9074,146.9966,51147.0
2019-09-30 10:40:00,148.29,148.35,147.74,147.94,43909.0,146.9768,147.0363,146.4317,146.6299,43909.0
2019-09-30 10:50:00,147.99,148.28,147.63,148.12,84465.0,146.6794,146.9669,146.3226,146.8083,84465.0
2019-09-30 11:00:00,148.08,148.28,147.9,148.07,38596.0,146.7686,146.9669,146.5902,146.7587,38596.0
2019-09-30 11:10:00,148.1,148.16,147.9,147.94,42359.0,146.7885,146.8479,146.5902,146.6299,42359.0
2019-09-30 11:20:00,147.96,148.47,147.96,148.46,88831.0,146.6497,147.1552,146.6497,147.1453,88831.0
2019-09-30 11:30:00,148.47,148.53,148.3,148.42,42945.0,147.1552,147.2147,146.9867,147.1056,42945.0
2019-09-30 11:40:00,148.41,148.58,148.31,148.4,53259.0,147.0957,147.2642,146.9966,147.0858,53259.0
2019-09-30 11:50:00,148.41,148.43,148.12,148.2,54992.0,147.0957,147.1155,146.8083,146.8876,54992.0
2019-09-30 12:00:00,148.17,148.37,148.12,148.22,32258.0,146.8578,147.0561,146.8083,146.9074,32258.0
2019-09-30 12:10:00,148.22,148.37,148.18,148.34,29032.0,146.9074,147.0561,146.8678,147.0263,29032.0
2019-09-30 12:20:00,148.34,148.66,148.33,148.55,57871.0,147.0263,147.3435,147.0164,147.2345,57871.0
2019-09-30 12:30:00,148.56,148.6,148.22,148.23,64072.0,147.2444,147.284,146.9074,146.9173,64072.0
2019-09-30 12:40:00,148.26,148.69,148.24,148.65,75716.0,146.947,147.3732,146.9272,147.3336,75716.0
2019-09-30 12:50:00,148.65,148.65,148.4,148.46,22658.0,147.3336,147.3336,147.0858,147.1453,22658.0
2019-09-30 13:00:00,148.48,148.67,148.47,148.58,19170.0,147.1651,147.3534,147.1552,147.2642,19170.0
2019-09-30 13:10:00,148.59,148.7,148.52,148.66,31029.0,147.2741,147.3832,147.2047,147.3435,31029.0
2019-09-30 13:20:00,148.66,148.72,148.39,148.45,34697.0,147.3435,147.403,147.0759,147.1354,34697.0
2019-09-30 13:30:00,148.46,148.65,148.42,148.56,38680.0,147.1453,147.3336,147.1056,147.2444,38680.0
2019-09-30 13:40:00,148.53,148.69,148.52,148.68,21694.0,147.2147,147.3732,147.2047,147.3633,21694.0
2019-09-30 13:50:00,148.67,148.67,148.56,148.6,43533.0,147.3534,147.3534,147.2444,147.284,43533.0
2019-09-30 14:00:00,148.64,148.73,148.51,148.63,75466.0,147.3237,147.4129,147.1948,147.3138,75466.0
2019-09-30 14:10:00,148.66,148.67,148.53,148.56,31876.0,147.3435,147.3534,147.2147,147.2444,31876.0
2019-09-30 14:20:00,148.57,148.63,148.47,148.51,45539.0,147.2543,147.3138,147.1552,147.1948,45539.0
2019-09-30 14:30:00,148.51,148.56,148.38,148.41,26980.0,147.1948,147.2444,147.066,147.0957,26980.0
2019-09-30 14:40:00,148.4,148.5,148.32,148.37,41274.0,147.0858,147.1849,147.0065,147.0561,41274.0
2019-09-30 14:50:00,148.36,148.42,148.3,148.39,50468.0,147.0462,147.1056,146.9867,147.0759,50468.0
2019-09-30 15:00:00,148.4,148.57,148.38,148.55,32393.0,147.0858,147.2543,147.066,147.2345,32393.0
2019-09-30 15:10:00,148.59,148.61,148.41,148.52,69637.0,147.2741,147.2939,147.0957,147.2047,69637.0
2019-09-30 15:20:00,148.52,148.63,148.46,148.57,73993.0,147.2047,147.3138,147.1453,147.2543,73993.0
2019-09-30 15:30:00,148.56,148.62,148.38,148.48,75674.0,147.2444,147.3039,147.066,147.1651,75674.0
2019-09-30 15:40:00,148.48,148.56,148.28,148.45,99864.0,147.1651,147.2444,146.9669,147.1354,99864.0
2019-09-30 15:50:00,148.43,148.6,148.35,148.38,227465.0,147.1155,147.284,147.0363,147.066,227465.0
2019-10-01 09:30:00,149.49,149.89,149.04,149.08,153350.0,148.1662,148.5626,147.7201,147.7598,153350.0
2019-10-01 09:40:00,149.08,149.54,148.83,149.46,62159.0,147.7598,148.2157,147.512,148.1364,62159.0
2019-10-01 09:50:00,149.47,150.08,149.21,149.87,140583.0,148.1463,148.7509,147.8886,148.5428,140583.0
2019-10-01 10:00:00,149.78,150.16,148.7,148.75,138357.0,148.4536,148.8302,147.3832,147.4327,138357.0
2019-10-01 10:10:00,148.78,149.47,148.72,149.04,86424.0,147.4624,148.1463,147.403,147.7201,86424.0
2019-10-01 10:20:00,149.04,149.21,148.84,148.96,44019.0,147.7201,147.8886,147.5219,147.6408,44019.0
2019-10-01 10:30:00,148.93,149.09,148.86,149.0,65102.0,147.6111,147.7697,147.5417,147.6805,65102.0
2019-10-01 10:40:00,149.01,149.05,148.67,148.77,35049.0,147.6904,147.7301,147.3534,147.4525,35049.0
2019-10-01 10:50:00,148.72,148.99,148.61,148.68,43303.0,147.403,147.6706,147.2939,147.3633,43303.0
2019-10-01 11:00:00,148.62,148.66,148.39,148.48,48244.0,147.3039,147.3435,147.0759,147.1651,48244.0
2019-10-01 11:10:00,148.49,148.51,148.19,148.5,54298.0,147.175,147.1948,146.8777,147.1849,54298.0
2019-10-01 11:20:00,148.48,148.66,148.41,148.56,22521.0,147.1651,147.3435,147.0957,147.2444,22521.0
2019-10-01 11:30:00,148.54,148.67,148.37,148.38,56521.0,147.2246,147.3534,147.0561,147.066,56521.0
2019-10-01 11:40:00,148.39,148.5,148.12,148.14,27305.0,147.0759,147.1849,146.8083,146.8281,27305.0
2019-10-01 11:50:00,148.14,148.47,148.07,148.35,24377.0,146.8281,147.1552,146.7587,147.0363,24377.0
2019-10-01 12:00:00,148.36,148.36,148.0,148.01,33467.0,147.0462,147.0462,146.6894,146.6993,33467.0
2019-10-01 12:10:00,148.0,148.0,147.66,147.89,35071.0,146.6894,146.6894,146.3524,146.5803,35071.0
2019-10-01 12:20:00,147.96,148.05,147.75,147.82,29318.0,146.6497,146.7389,146.4416,146.5109,29318.0
2019-10-01 12:30:00,147.85,148.17,147.83,148.07,35592.0,146.5407,146.8578,146.5209,146.7587,35592.0
2019-10-01 12:40:00,148.05,148.55,148.03,148.37,20776.0,146.7389,147.2345,146.7191,147.0561,20776.0
2019-10-01 12:50:00,148.39,148.52,148.3,148.35,18578.0,147.0759,147.2047,146.9867,147.0363,18578.0
2019-10-01 13:00:00,148.33,148.4,148.0,148.09,23898.0,147.0164,147.0858,146.6894,146.7786,23898.0
2019-10-01 13:10:00,148.08,148.1,147.68,147.75,54150.0,146.7686,146.7885,146.3722,146.4416,54150.0
2019-10-01 13:20:00,147.78,147.87,147.64,147.69,23997.0,146.4713,146.5605,146.3325,146.3821,23997.0
2019-10-01 13:30:00,147.68,147.7,147.34,147.42,29851.0,146.3722,146.392,146.0352,146.1145,29851.0
2019-10-01 13:40:00,147.48,147.6,147.37,147.56,35606.0,146.174,146.2929,146.0649,146.2532,35606.0
2019-10-01 13:50:00,147.6,147.61,147.27,147.38,48120.0,146.2929,146.3028,145.9658,146.0748,48120.0
2019-10-01 14:00:00,147.37,147.59,147.27,147.31,32033.0,146.0649,146.283,145.9658,146.0055,32033.0
2019-10-01 14:10:00,147.35,147.52,147.29,147.42,29183.0,146.0451,146.2136,145.9856,146.1145,29183.0
2019-10-01 14:20:00,147.41,147.53,147.31,147.33,31716.0,146.1046,146.2235,146.0055,146.0253,31716.0
2019-10-01 14:30:00,147.31,147.64,147.3,147.55,35871.0,146.0055,146.3325,145.9955,146.2433,35871.0
2019-10-01 14:40:00,147.56,147.84,147.52,147.75,29520.0,146.2532,146.5308,146.2136,146.4416,29520.0
2019-10-01 14:50:00,147.78,147.89,147.59,147.64,31012.0,146.4713,146.5803,146.283,146.3325,31012.0
2019-10-01 15:00:00,147.65,147.81,147.48,147.74,27736.0,146.3424,146.501,146.174,146.4317,27736.0
2019-10-01 15:10:00,147.76,147.76,147.33,147.47,29636.0,146.4515,146.4515,146.0253,146.164,29636.0
2019-10-01 15:20:00,147.49,147.67,147.47,147.65,24124.0,146.1839,146.3623,146.164,146.3424,24124.0
2019-10-01 15:30:00,147.64,147.7,147.43,147.5,45488.0,146.3325,146.392,146.1244,146.1938,45488.0
2019-10-01 15:40:00,147.52,147.55,147.25,147.31,89245.0,146.2136,146.2433,145.946,146.0055,89245.0
2019-10-01 15:50:00,147.3,147.86,147.28,147.66,296518.0,145.9955,146.5506,145.9757,146.3524,296518.0
2019-10-02 09:30:00,146.06,146.5,145.4,145.6,210978.0,144.7665,145.2026,144.1124,144.3106,210978.0
2019-10-02 09:40:00,145.64,145.89,145.1,145.12,116108.0,144.3502,144.598,143.815,143.8349,116108.0
2019-10-02 09:50:00,145.14,145.16,144.3,144.52,214796.0,143.8547,143.8745,143.0221,143.2402,214796.0
2019-10-02 10:00:00,144.53,144.67,143.75,144.53,155994.0,143.2501,143.3888,142.477,143.2501,155994.0
2019-10-02 10:10:00,144.49,145.02,144.3,144.55,229271.0,143.2104,143.7357,143.0221,143.2699,229271.0
2019-10-02 10:20:00,144.55,144.78,143.96,144.09,75092.0,143.2699,143.4979,142.6851,142.814,75092.0
2019-10-02 10:30:00,144.07,144.1,143.5,143.76,138393.0,142.7942,142.8239,142.2292,142.4869,138393.0
2019-10-02 10:40:00,143.73,144.05,143.39,143.41,93679.0,142.4572,142.7743,142.1202,142.14,93679.0
2019-10-02 10:50:00,143.41,144.05,143.38,143.94,99105.0,142.14,142.7743,142.1103,142.6653,99105.0
2019-10-02 11:00:00,143.91,144.6,143.84,144.38,153249.0,142.6356,143.3195,142.5662,143.1014,153249.0
2019-10-02 11:10:00,144.4,144.41,143.97,144.14,49255.0,143.1212,143.1311,142.695,142.8635,49255.0
2019-10-02 11:20:00,144.16,144.35,143.91,143.98,82986.0,142.8834,143.0717,142.6356,142.705,82986.0
2019-10-02 11:30:00,143.98,144.14,143.61,143.95,114347.0,142.705,142.8635,142.3382,142.6752,114347.0
2019-10-02 11:40:00,143.91,144.2,143.86,144.04,36142.0,142.6356,142.923,142.586,142.7644,36142.0
2019-10-02 11:50:00,144.1,144.48,144.07,144.3,62968.0,142.8239,143.2005,142.7942,143.0221,62968.0
2019-10-02 12:00:00,144.33,144.33,144.0,144.03,28719.0,143.0519,143.0519,142.7248,142.7545,28719.0
2019-10-02 12:10:00,143.95,143.95,143.54,143.71,35455.0,142.6752,142.6752,142.2688,142.4373,35455.0
2019-10-02 12:20:00,143.7,143.82,143.65,143.7,23962.0,142.4274,142.5464,142.3779,142.4274,23962.0
2019-10-02 12:30:00,143.74,143.8,143.49,143.57,29441.0,142.4671,142.5265,142.2193,142.2986,29441.0
2019-10-02 12:40:00,143.58,143.58,143.2,143.31,44862.0,142.3085,142.3085,141.9319,142.0409,44862.0
2019-10-02 12:50:00,143.3,143.56,143.27,143.49,29448.0,142.031,142.2887,142.0012,142.2193,29448.0
2019-10-02 13:00:00,143.44,143.91,143.35,143.88,33794.0,142.1697,142.6356,142.0805,142.6058,33794.0
2019-10-02 13:10:00,143.89,144.06,143.8,143.88,26525.0,142.6157,142.7842,142.5265,142.6058,26525.0
2019-10-02 13:20:00,143.86,144.03,143.72,143.93,51174.0,142.586,142.7545,142.4473,142.6554,51174.0
2019-10-02 13:30:00,143.93,143.97,143.71,143.85,38473.0,142.6554,142.695,142.4373,142.5761,38473.0
2019-10-02 13:40:00,143.91,143.92,143.55,143.55,50971.0,142.6356,142.6455,142.2788,142.2788,50971.0
2019-10-02 13:50:00,143.57,143.89,143.52,143.71,29006.0,142.2986,142.6157,142.249,142.4373,29006.0
2019-10-02 14:00:00,143.69,143.99,143.62,143.81,38037.0,142.4175,142.7149,142.3481,142.5365,38037.0
2019-10-02 14:10:00,143.87,144.09,143.77,144.06,30716.0,142.5959,142.814,142.4968,142.7842,30716.0
2019-10-02 14:20:00,144.06,144.32,144.03,144.18,58613.0,142.7842,143.0419,142.7545,142.9032,58613.0
2019-10-02 14:30:00,144.18,144.32,144.06,144.25,43003.0,142.9032,143.0419,142.7842,142.9726,43003.0
2019-10-02 14:40:00,144.27,144.6,144.19,144.47,40983.0,142.9924,143.3195,142.9131,143.1906,40983.0
2019-10-02 14:50:00,144.48,144.49,144.15,144.49,50571.0,143.2005,143.2104,142.8734,143.2104,50571.0
2019-10-02 15:00:00,144.51,144.56,143.96,144.09,54224.0,143.2303,143.2798,142.6851,142.814,54224.0
2019-10-02 15:10:00,144.1,144.61,144.07,144.55,67898.0,142.8239,143.3294,142.7942,143.2699,67898.0
2019-10-02 15:20:00,144.55,144.67,144.27,144.33,55147.0,143.2699,143.3888,142.9924,143.0519,55147.0
2019-10-02 15:30:00,144.25,144.62,144.18,144.34,55132.0,142.9726,143.3393,142.9032,143.0618,55132.0
2019-10-02 15:40:00,144.37,144.53,144.01,144.06,72063.0,143.0915,143.2501,142.7347,142.7842,72063.0
2019-10-02 15:50:00,144.07,144.4,143.94,144.25,216385.0,142.7942,143.1212,142.6653,142.9726,216385.0
2019-10-03 09:30:00,144.0,144.67,143.51,144.47,167132.0,142.7248,143.3888,142.2391,143.1906,167132.0
2019-10-03 09:40:00,144.45,144.5,143.95,144.01,38357.0,143.1708,143.2203,142.6752,142.7347,38357.0
2019-10-03 09:50:00,143.96,144.0,143.42,143.95,80534.0,142.6851,142.7248,142.1499,142.6752,80534.0
2019-10-03 10:00:00,143.94,143.94,142.08,142.4,138390.0,142.6653,142.6653,140.8218,141.1389,138390.0
2019-10-03 10:10:00,142.41,142.85,142.11,142.72,97586.0,141.1489,141.585,140.8515,141.4561,97586.0
2019-10-03 10:20:00,142.67,143.89,142.56,143.5,92624.0,141.4066,142.6157,141.2975,142.2292,92624.0
2019-10-03 10:30:00,143.42,143.98,143.32,143.88,73702.0,142.1499,142.705,142.0508,142.6058,73702.0
2019-10-03 10:40:00,143.89,143.99,143.55,143.7,61101.0,142.6157,142.7149,142.2788,142.4274,61101.0
2019-10-03 10:50:00,143.67,143.98,143.27,143.93,73419.0,142.3977,142.705,142.0012,142.6554,73419.0
2019-10-03 11:00:00,143.88,145.34,143.79,145.18,106177.0,142.6058,144.0529,142.5166,143.8943,106177.0
2019-10-03 11:10:00,145.2,145.68,144.96,145.51,46286.0,143.9141,144.3899,143.6763,144.2214,46286.0
2019-10-03 11:20:00,145.59,145.6,144.98,145.05,58747.0,144.3007,144.3106,143.6961,143.7655,58747.0
2019-10-03 11:30:00,145.1,145.15,144.65,144.79,54803.0,143.815,143.8646,143.369,143.5078,54803.0
2019-10-03 11:40:00,144.86,145.22,144.82,145.02,33536.0,143.5772,143.934,143.5375,143.7357,33536.0
2019-10-03 11:50:00,145.05,145.33,144.85,145.2,94446.0,143.7655,144.043,143.5672,143.9141,94446.0
2019-10-03 12:00:00,145.23,145.71,145.23,145.6,37624.0,143.9439,144.4196,143.9439,144.3106,37624.0
2019-10-03 12:10:00,145.65,145.81,145.24,145.26,32362.0,144.3602,144.5187,143.9538,143.9736,32362.0
2019-10-03 12:20:00,145.27,146.04,145.23,145.98,106179.0,143.9835,144.7467,143.9439,144.6872,106179.0
2019-10-03 12:30:00,145.99,146.35,145.98,146.32,36761.0,144.6972,145.054,144.6872,145.0242,36761.0
2019-10-03 12:40:00,146.29,146.53,146.21,146.41,58499.0,144.9945,145.2324,144.9152,145.1134,58499.0
2019-10-03 12:50:00,146.41,146.58,146.31,146.57,38742.0,145.1134,145.2819,145.0143,145.272,38742.0
2019-10-03 13:00:00,146.58,146.77,146.49,146.58,26022.0,145.2819,145.4702,145.1927,145.2819,26022.0
2019-10-03 13:10:00,146.56,146.87,146.52,146.61,65005.0,145.2621,145.5694,145.2225,145.3117,65005.0
2019-10-03 13:20:00,146.57,146.65,146.41,146.41,49529.0,145.272,145.3513,145.1134,145.1134,49529.0
2019-10-03 13:30:00,146.43,146.55,146.23,146.32,32366.0,145.1333,145.2522,144.935,145.0242,32366.0
2019-10-03 13:40:00,146.41,146.8,146.36,146.71,50897.0,145.1134,145.5,145.0639,145.4108,50897.0
2019-10-03 13:50:00,146.75,146.94,146.67,146.8,42892.0,145.4504,145.6387,145.3711,145.5,42892.0
2019-10-03 14:00:00,146.79,146.79,146.58,146.6,28488.0,145.4901,145.4901,145.2819,145.3017,28488.0
2019-10-03 14:10:00,146.58,146.71,146.52,146.61,36767.0,145.2819,145.4108,145.2225,145.3117,36767.0
2019-10-03 14:20:00,146.59,146.81,146.51,146.77,49145.0,145.2918,145.5099,145.2125,145.4702,49145.0
2019-10-03 14:30:00,146.76,146.87,146.56,146.56,93916.0,145.4603,145.5694,145.2621,145.2621,93916.0
2019-10-03 14:40:00,146.56,146.8,146.54,146.72,21875.0,145.2621,145.5,145.2423,145.4207,21875.0
2019-10-03 14:50:00,146.76,146.83,146.66,146.8,73602.0,145.4603,145.5297,145.3612,145.5,73602.0
2019-10-03 15:00:00,146.8,146.86,146.59,146.62,85246.0,145.5,145.5594,145.2918,145.3216,85246.0
2019-10-03 15:10:00,146.6,146.75,146.35,146.43,41174.0,145.3017,145.4504,145.054,145.1333,41174.0
2019-10-03 15:20:00,146.42,146.49,146.3,146.46,37569.0,145.1233,145.1927,145.0044,145.163,37569.0
2019-10-03 15:30:00,146.46,146.53,146.28,146.47,47470.0,145.163,145.2324,144.9846,145.1729,47470.0
2019-10-03 15:40:00,146.51,146.66,146.47,146.49,68584.0,145.2125,145.3612,145.1729,145.1927,68584.0
2019-10-03 15:50:00,146.47,147.06,146.4,147.04,202151.0,145.1729,145.7577,145.1035,145.7379,202151.0
2019-10-04 09:30:00,148.28,148.92,147.31,148.44,201607.0,146.9669,147.6012,146.0055,147.1255,201607.0
2019-10-04 09:40:00,148.38,148.43,146.96,147.14,148261.0,147.066,147.1155,145.6586,145.837,148261.0
2019-10-04 09:50:00,147.12,147.62,147.0,147.44,139526.0,145.8171,146.3127,145.6982,146.1343,139526.0
2019-10-04 10:00:00,147.49,147.71,146.82,146.91,118695.0,146.1839,146.4019,145.5198,145.609,118695.0
2019-10-04 10:10:00,146.86,147.14,146.68,146.77,98979.0,145.5594,145.837,145.381,145.4702,98979.0
2019-10-04 10:20:00,146.77,147.14,146.47,146.76,67193.0,145.4702,145.837,145.1729,145.4603,67193.0
2019-10-04 10:30:00,146.84,146.84,146.21,146.31,68818.0,145.5396,145.5396,144.9152,145.0143,68818.0
2019-10-04 10:40:00,146.27,146.86,146.27,146.81,47410.0,144.9747,145.5594,144.9747,145.5099,47410.0
2019-10-04 10:50:00,146.81,147.45,146.81,147.22,37084.0,145.5099,146.1442,145.5099,145.9163,37084.0
2019-10-04 11:00:00,147.23,147.52,147.07,147.37,40486.0,145.9262,146.2136,145.7676,146.0649,40486.0
2019-10-04 11:10:00,147.38,147.41,147.19,147.32,23533.0,146.0748,146.1046,145.8865,146.0154,23533.0
2019-10-04 11:20:00,147.34,147.47,147.2,147.36,35567.0,146.0352,146.164,145.8964,146.055,35567.0
2019-10-04 11:30:00,147.36,147.54,147.31,147.44,42103.0,146.055,146.2334,146.0055,146.1343,42103.0
2019-10-04 11:40:00,147.45,147.82,147.2,147.8,48972.0,146.1442,146.5109,145.8964,146.4911,48972.0
2019-10-04 11:50:00,147.81,148.03,147.77,147.79,39912.0,146.501,146.7191,146.4614,146.4812,39912.0
2019-10-04 12:00:00,147.78,148.02,147.78,147.93,44248.0,146.4713,146.7092,146.4713,146.62,44248.0
2019-10-04 12:10:00,147.97,148.0,147.7,147.85,24080.0,146.6596,146.6894,146.392,146.5407,24080.0
2019-10-04 12:20:00,147.82,148.01,147.79,147.88,35007.0,146.5109,146.6993,146.4812,146.5704,35007.0
2019-10-04 12:30:00,147.87,148.03,147.84,147.94,41034.0,146.5605,146.7191,146.5308,146.6299,41034.0
2019-10-04 12:40:00,147.93,147.98,147.81,147.9,30695.0,146.62,146.6695,146.501,146.5902,30695.0
2019-10-04 12:50:00,147.91,147.91,147.74,147.74,25793.0,146.6001,146.6001,146.4317,146.4317,25793.0
2019-10-04 13:00:00,147.74,147.88,147.63,147.75,24917.0,146.4317,146.5704,146.3226,146.4416,24917.0
2019-10-04 13:10:00,147.78,147.86,147.7,147.84,16252.0,146.4713,146.5506,146.392,146.5308,16252.0
2019-10-04 13:20:00,147.86,147.87,147.73,147.84,67159.0,146.5506,146.5605,146.4217,146.5308,67159.0
2019-10-04 13:30:00,147.83,148.04,147.73,147.74,19671.0,146.5209,146.729,146.4217,146.4317,19671.0
2019-10-04 13:40:00,147.76,148.01,147.76,147.84,27998.0,146.4515,146.6993,146.4515,146.5308,27998.0
2019-10-04 13:50:00,147.79,147.85,147.69,147.73,11424.0,146.4812,146.5407,146.3821,146.4217,11424.0
2019-10-04 14:00:00,147.72,147.92,147.67,147.92,30047.0,146.4118,146.6101,146.3623,146.6101,30047.0
2019-10-04 14:10:00,147.95,148.04,147.81,148.03,29835.0,146.6398,146.729,146.501,146.7191,29835.0
2019-10-04 14:20:00,148.02,148.06,147.96,148.0,24052.0,146.7092,146.7488,146.6497,146.6894,24052.0
2019-10-04 14:30:00,147.98,148.12,147.96,148.08,33064.0,146.6695,146.8083,146.6497,146.7686,33064.0
2019-10-04 14:40:00,148.06,148.23,147.93,147.93,39172.0,146.7488,146.9173,146.62,146.62,39172.0
2019-10-04 14:50:00,147.94,147.98,147.75,147.81,44898.0,146.6299,146.6695,146.4416,146.501,44898.0
2019-10-04 15:00:00,147.83,147.84,147.77,147.82,56713.0,146.5209,146.5308,146.4614,146.5109,56713.0
2019-10-04 15:10:00,147.82,147.84,147.73,147.81,63548.0,146.5109,146.5308,146.4217,146.501,63548.0
2019-10-04 15:20:00,147.82,147.84,147.59,147.64,67572.0,146.5109,146.5308,146.283,146.3325,67572.0
2019-10-04 15:30:00,147.68,147.85,147.62,147.8,87217.0,146.3722,146.5407,146.3127,146.4911,87217.0
2019-10-04 15:40:00,147.79,148.02,147.73,147.94,92657.0,146.4812,146.7092,146.4217,146.6299,92657.0
2019-10-04 15:50:00,147.98,148.14,147.85,148.0,173796.0,146.6695,146.8281,146.5407,146.6894,173796.0
2019-10-07 09:30:00,147.28,148.25,147.15,147.31,81346.0,145.9757,146.9371,145.8469,146.0055,81346.0
2019-10-07 09:40:00,147.3,147.52,147.0,147.03,66692.0,145.9955,146.2136,145.6982,145.7279,66692.0
2019-10-07 09:50:00,147.03,147.61,147.03,147.36,74581.0,145.7279,146.3028,145.7279,146.055,74581.0
2019-10-07 10:00:00,147.41,147.78,147.19,147.78,54944.0,146.1046,146.4713,145.8865,146.4713,54944.0
2019-10-07 10:10:00,147.81,148.08,147.68,147.75,52021.0,146.501,146.7686,146.3722,146.4416,52021.0
2019-10-07 10:20:00,147.74,147.98,147.68,147.86,92780.0,146.4317,146.6695,146.3722,146.5506,92780.0
2019-10-07 10:30:00,147.87,148.01,147.85,147.89,112702.0,146.5605,146.6993,146.5407,146.5803,112702.0
2019-10-07 10:40:00,147.9,148.15,147.9,148.02,30184.0,146.5902,146.838,146.5902,146.7092,30184.0
2019-10-07 10:50:00,148.02,148.6,148.01,148.57,56013.0,146.7092,147.284,146.6993,147.2543,56013.0
2019-10-07 11:00:00,148.59,149.13,148.56,149.07,56659.0,147.2741,147.8093,147.2444,147.7499,56659.0
2019-10-07 11:10:00,149.1,149.1,148.66,148.73,67985.0,147.7796,147.7796,147.3435,147.4129,67985.0
2019-10-07 11:20:00,148.71,148.81,148.44,148.55,41568.0,147.3931,147.4922,147.1255,147.2345,41568.0
2019-10-07 11:30:00,148.55,148.97,148.52,148.97,28636.0,147.2345,147.6508,147.2047,147.6508,28636.0
2019-10-07 11:40:00,148.98,149.19,148.92,149.09,63310.0,147.6607,147.8688,147.6012,147.7697,63310.0
2019-10-07 11:50:00,149.06,149.24,149.06,149.2,30927.0,147.74,147.9184,147.74,147.8787,30927.0
2019-10-07 12:00:00,149.16,149.17,148.8,148.88,31031.0,147.8391,147.849,147.4823,147.5616,31031.0
2019-10-07 12:10:00,148.92,149.03,148.83,148.97,26469.0,147.6012,147.7102,147.512,147.6508,26469.0
2019-10-07 12:20:00,148.99,149.13,148.67,148.71,26001.0,147.6706,147.8093,147.3534,147.3931,26001.0
2019-10-07 12:30:00,148.69,148.73,148.52,148.69,21498.0,147.3732,147.4129,147.2047,147.3732,21498.0
2019-10-07 12:40:00,148.74,148.93,148.73,148.9,9834.0,147.4228,147.6111,147.4129,147.5814,9834.0
2019-10-07 12:50:00,148.9,148.94,148.75,148.78,49662.0,147.5814,147.621,147.4327,147.4624,49662.0
2019-10-07 13:00:00,148.79,149.02,148.52,148.52,56394.0,147.4724,147.7003,147.2047,147.2047,56394.0
2019-10-07 13:10:00,148.54,148.54,148.25,148.43,37943.0,147.2246,147.2246,146.9371,147.1155,37943.0
2019-10-07 13:20:00,148.4,148.62,148.4,148.5,27322.0,147.0858,147.3039,147.0858,147.1849,27322.0
2019-10-07 13:30:00,148.48,149.23,148.48,149.11,63878.0,147.1651,147.9085,147.1651,147.7895,63878.0
2019-10-07 13:40:00,149.14,149.15,148.89,148.92,19636.0,147.8193,147.8292,147.5715,147.6012,19636.0
2019-10-07 13:50:00,148.92,149.07,148.87,149.01,22069.0,147.6012,147.7499,147.5516,147.6904,22069.0
2019-10-07 14:00:00,149.02,149.08,148.65,148.86,29025.0,147.7003,147.7598,147.3336,147.5417,29025.0
2019-10-07 14:10:00,148.86,148.88,148.63,148.79,19675.0,147.5417,147.5616,147.3138,147.4724,19675.0
2019-10-07 14:20:00,148.81,149.06,148.72,148.99,25306.0,147.4922,147.74,147.403,147.6706,25306.0
2019-10-07 14:30:00,148.98,149.03,148.66,148.77,20067.0,147.6607,147.7102,147.3435,147.4525,20067.0
2019-10-07 14:40:00,148.77,148.97,148.73,148.92,25313.0,147.4525,147.6508,147.4129,147.6012,25313.0
2019-10-07 14:50:00,148.9,148.94,148.6,148.9,31425.0,147.5814,147.621,147.284,147.5814,31425.0
2019-10-07 15:00:00,148.9,149.08,148.79,149.05,29784.0,147.5814,147.7598,147.4724,147.7301,29784.0
2019-10-07 15:10:00,149.05,149.24,148.95,149.16,29076.0,147.7301,147.9184,147.6309,147.8391,29076.0
2019-10-07 15:20:00,149.18,149.33,149.0,149.26,34489.0,147.8589,148.0076,147.6805,147.9382,34489.0
2019-10-07 15:30:00,149.27,149.27,149.03,149.14,44477.0,147.9481,147.9481,147.7102,147.8193,44477.0
2019-10-07 15:40:00,149.14,149.16,148.96,148.97,118030.0,147.8193,147.8391,147.6408,147.6508,118030.0
2019-10-07 15:50:00,148.96,149.15,148.75,148.8,210903.0,147.6408,147.8292,147.4327,147.4823,210903.0
2019-10-08 09:30:00,147.54,148.09,147.25,147.62,158751.0,146.2334,146.7786,145.946,146.3127,158751.0
2019-10-08 09:40:00,147.51,147.91,147.36,147.47,40822.0,146.2037,146.6001,146.055,146.164,40822.0
2019-10-08 09:50:00,147.43,147.46,146.63,146.88,133050.0,146.1244,146.1541,145.3315,145.5793,133050.0
2019-10-08 10:00:00,146.88,147.06,146.55,146.78,94414.0,145.5793,145.7577,145.2522,145.4802,94414.0
2019-10-08 10:10:00,146.78,147.28,146.61,147.17,47375.0,145.4802,145.9757,145.3117,145.8667,47375.0
2019-10-08 10:20:00,147.19,147.34,146.98,147.01,34599.0,145.8865,146.0352,145.6784,145.7081,34599.0
2019-10-08 10:30:00,147.0,147.46,146.78,147.45,34286.0,145.6982,146.1541,145.4802,146.1442,34286.0
2019-10-08 10:40:00,147.49,147.6,147.2,147.34,35465.0,146.1839,146.2929,145.8964,146.0352,35465.0
2019-10-08 10:50:00,147.31,147.86,147.31,147.84,38227.0,146.0055,146.5506,146.0055,146.5308,38227.0
2019-10-08 11:00:00,147.82,147.85,147.5,147.52,22065.0,146.5109,146.5407,146.1938,146.2136,22065.0
2019-10-08 11:10:00,147.46,147.87,147.42,147.83,31685.0,146.1541,146.5605,146.1145,146.5209,31685.0
2019-10-08 11:20:00,147.85,147.93,147.4,147.43,49646.0,146.5407,146.62,146.0947,146.1244,49646.0
2019-10-08 11:30:00,147.38,147.97,147.29,147.71,40805.0,146.0748,146.6596,145.9856,146.4019,40805.0
2019-10-08 11:40:00,147.75,147.88,147.48,147.54,15367.0,146.4416,146.5704,146.174,146.2334,15367.0
2019-10-08 11:50:00,147.64,147.85,147.55,147.62,21231.0,146.3325,146.5407,146.2433,146.3127,21231.0
2019-10-08 12:00:00,147.66,147.67,147.45,147.54,23281.0,146.3524,146.3623,146.1442,146.2334,23281.0
2019-10-08 12:10:00,147.52,147.59,147.4,147.53,15062.0,146.2136,146.283,146.0947,146.2235,15062.0
2019-10-08 12:20:00,147.56,147.93,147.56,147.81,26558.0,146.2532,146.62,146.2532,146.501,26558.0
2019-10-08 12:30:00,147.73,147.76,147.35,147.37,13010.0,146.4217,146.4515,146.0451,146.0649,13010.0
2019-10-08 12:40:00,147.39,148.06,147.38,147.81,22143.0,146.0848,146.7488,146.0748,146.501,22143.0
2019-10-08 12:50:00,147.83,147.87,147.45,147.48,9625.0,146.5209,146.5605,146.1442,146.174,9625.0
2019-10-08 13:00:00,147.53,147.53,147.15,147.16,26874.0,146.2235,146.2235,145.8469,145.8568,26874.0
2019-10-08 13:10:00,147.12,147.33,147.02,147.29,31274.0,145.8171,146.0253,145.718,145.9856,31274.0
2019-10-08 13:20:00,147.39,147.57,147.32,147.53,12068.0,146.0848,146.2632,146.0154,146.2235,12068.0
2019-10-08 13:30:00,147.52,147.66,147.36,147.47,20423.0,146.2136,146.3524,146.055,146.164,20423.0
2019-10-08 13:40:00,147.53,147.87,147.52,147.87,13722.0,146.2235,146.5605,146.2136,146.5605,13722.0
2019-10-08 13:50:00,147.82,147.82,147.5,147.5,11289.0,146.5109,146.5109,146.1938,146.1938,11289.0
2019-10-08 14:00:00,147.57,147.62,147.22,147.58,11866.0,146.2632,146.3127,145.9163,146.2731,11866.0
2019-10-08 14:10:00,147.47,147.54,147.3,147.32,18853.0,146.164,146.2334,145.9955,146.0154,18853.0
2019-10-08 14:20:00,147.38,147.43,147.28,147.31,12555.0,146.0748,146.1244,145.9757,146.0055,12555.0
2019-10-08 14:30:00,147.31,148.07,147.3,147.8,50007.0,146.0055,146.7587,145.9955,146.4911,50007.0
2019-10-08 14:40:00,147.75,148.34,147.75,148.34,34912.0,146.4416,147.0263,146.4416,147.0263,34912.0
2019-10-08 14:50:00,148.3,148.31,147.06,147.59,32531.0,146.9867,146.9966,145.7577,146.283,32531.0
2019-10-08 15:00:00,147.62,147.98,147.2,147.41,21053.0,146.3127,146.6695,145.8964,146.1046,21053.0
2019-10-08 15:10:00,147.3,147.4,147.03,147.4,15752.0,145.9955,146.0947,145.7279,146.0947,15752.0
2019-10-08 15:20:00,147.41,147.68,147.3,147.36,25702.0,146.1046,146.3722,145.9955,146.055,25702.0
2019-10-08 15:30:00,147.35,147.55,146.85,146.9,49183.0,146.0451,146.2433,145.5495,145.5991,49183.0
2019-10-08 15:40:00,146.9,146.95,146.18,146.21,139530.0,145.5991,145.6486,144.8855,144.9152,139530.0
2019-10-08 15:50:00,146.17,146.33,145.81,145.88,293184.0,144.8756,145.0341,144.5187,144.5881,293184.0
2019-10-09 09:30:00,147.27,147.54,146.61,147.49,101580.0,145.9658,146.2334,145.3117,146.1839,101580.0
2019-10-09 09:40:00,147.55,147.85,147.29,147.66,38861.0,146.2433,146.5407,145.9856,146.3524,38861.0
2019-10-09 09:50:00,147.62,147.7,146.73,146.84,77728.0,146.3127,146.392,145.4306,145.5396,77728.0
2019-10-09 10:00:00,146.86,147.4,146.78,147.22,54458.0,145.5594,146.0947,145.4802,145.9163,54458.0
2019-10-09 10:10:00,147.22,147.29,146.83,146.97,36641.0,145.9163,145.9856,145.5297,145.6685,36641.0
2019-10-09 10:20:00,147.03,147.35,146.98,147.35,31147.0,145.7279,146.0451,145.6784,146.0451,31147.0
2019-10-09 10:30:00,147.34,147.46,146.92,146.98,34415.0,146.0352,146.1541,145.6189,145.6784,34415.0
2019-10-09 10:40:00,146.97,147.27,146.89,147.2,38090.0,145.6685,145.9658,145.5892,145.8964,38090.0
2019-10-09 10:50:00,147.2,147.2,146.86,147.07,41080.0,145.8964,145.8964,145.5594,145.7676,41080.0
2019-10-09 11:00:00,147.11,147.22,146.72,146.94,31814.0,145.8072,145.9163,145.4207,145.6387,31814.0
2019-10-09 11:10:00,146.95,146.95,146.71,146.87,20452.0,145.6486,145.6486,145.4108,145.5694,20452.0
2019-10-09 11:20:00,146.86,146.97,146.64,146.69,24817.0,145.5594,145.6685,145.3414,145.391,24817.0
2019-10-09 11:30:00,146.75,146.98,146.73,146.86,21922.0,145.4504,145.6784,145.4306,145.5594,21922.0
2019-10-09 11:40:00,146.85,147.28,146.8,147.17,32683.0,145.5495,145.9757,145.5,145.8667,32683.0
2019-10-09 11:50:00,147.17,147.24,147.1,147.17,21169.0,145.8667,145.9361,145.7973,145.8667,21169.0
2019-10-09 12:00:00,147.19,147.32,147.13,147.21,25078.0,145.8865,146.0154,145.8271,145.9063,25078.0
2019-10-09 12:10:00,147.21,147.37,147.19,147.19,12769.0,145.9063,146.0649,145.8865,145.8865,12769.0
2019-10-09 12:20:00,147.27,147.3,147.15,147.25,14317.0,145.9658,145.9955,145.8469,145.946,14317.0
2019-10-09 12:30:00,147.25,147.41,147.25,147.35,14662.0,145.946,146.1046,145.946,146.0451,14662.0
2019-10-09 12:40:00,147.36,147.4,147.25,147.29,11769.0,146.055,146.0947,145.946,145.9856,11769.0
2019-10-09 12:50:00,147.3,147.47,147.25,147.41,89598.0,145.9955,146.164,145.946,146.1046,89598.0
2019-10-09 13:00:00,147.45,147.68,147.27,147.3,45363.0,146.1442,146.3722,145.9658,145.9955,45363.0
2019-10-09 13:10:00,147.28,147.41,147.17,147.21,40611.0,145.9757,146.1046,145.8667,145.9063,40611.0
2019-10-09 13:20:00,147.18,147.18,147.03,147.06,18301.0,145.8766,145.8766,145.7279,145.7577,18301.0
2019-10-09 13:30:00,147.07,147.1,146.87,146.92,20010.0,145.7676,145.7973,145.5694,145.6189,20010.0
2019-10-09 13:40:00,146.91,147.08,146.88,147.06,13830.0,145.609,145.7775,145.5793,145.7577,13830.0
2019-10-09 13:50:00,147.05,147.21,147.05,147.11,8762.0,145.7478,145.9063,145.7478,145.8072,8762.0
2019-10-09 14:00:00,147.04,147.29,146.99,147.19,16693.0,145.7379,145.9856,145.6883,145.8865,16693.0
2019-10-09 14:10:00,147.21,147.37,147.15,147.34,18640.0,145.9063,146.0649,145.8469,146.0352,18640.0
2019-10-09 14:20:00,147.33,147.4,147.18,147.18,30669.0,146.0253,146.0947,145.8766,145.8766,30669.0
2019-10-09 14:30:00,147.21,147.42,147.21,147.38,29822.0,145.9063,146.1145,145.9063,146.0748,29822.0
2019-10-09 14:40:00,147.36,147.38,147.24,147.29,37409.0,146.055,146.0748,145.9361,145.9856,37409.0
2019-10-09 14:50:00,147.27,147.42,147.27,147.4,31149.0,145.9658,146.1145,145.9658,146.0947,31149.0
2019-10-09 15:00:00,147.36,147.47,147.31,147.4,26384.0,146.055,146.164,146.0055,146.0947,26384.0
2019-10-09 15:10:00,147.39,147.45,147.27,147.29,35659.0,146.0848,146.1442,145.9658,145.9856,35659.0
2019-10-09 15:20:00,147.27,147.35,147.22,147.31,35063.0,145.9658,146.0451,145.9163,146.0055,35063.0
2019-10-09 15:30:00,147.32,147.56,147.26,147.54,53877.0,146.0154,146.2532,145.9559,146.2334,53877.0
2019-10-09 15:40:00,147.53,147.56,146.93,146.98,92126.0,146.2235,146.2532,145.6288,145.6784,92126.0
2019-10-09 15:50:00,146.98,147.34,146.92,147.09,193225.0,145.6784,146.0352,145.6189,145.7874,193225.0
2019-10-10 09:30:00,146.84,146.99,146.25,146.85,86201.0,145.5396,145.6883,144.9548,145.5495,86201.0
2019-10-10 09:40:00,146.88,146.89,146.48,146.7,74373.0,145.5793,145.5892,145.1828,145.4009,74373.0
2019-10-10 09:50:00,146.7,147.56,146.68,147.41,68605.0,145.4009,146.2532,145.381,146.1046,68605.0
2019-10-10 10:00:00,147.34,147.44,146.84,146.91,49993.0,146.0352,146.1343,145.5396,145.609,49993.0
2019-10-10 10:10:00,146.91,147.12,146.76,147.03,31822.0,145.609,145.8171,145.4603,145.7279,31822.0
2019-10-10 10:20:00,147.08,147.23,146.65,146.73,34726.0,145.7775,145.9262,145.3513,145.4306,34726.0
2019-10-10 10:30:00,146.73,146.78,146.52,146.54,34372.0,145.4306,145.4802,145.2225,145.2423,34372.0
2019-10-10 10:40:00,146.58,146.68,146.36,146.45,24995.0,145.2819,145.381,145.0639,145.1531,24995.0
2019-10-10 10:50:00,146.46,146.92,146.39,146.82,56969.0,145.163,145.6189,145.0936,145.5198,56969.0
2019-10-10 11:00:00,146.85,146.94,146.65,146.9,70876.0,145.5495,145.6387,145.3513,145.5991,70876.0
2019-10-10 11:10:00,146.92,146.95,146.7,146.76,38612.0,145.6189,145.6486,145.4009,145.4603,38612.0
2019-10-10 11:20:00,146.79,146.8,146.54,146.64,51454.0,145.4901,145.5,145.2423,145.3414,51454.0
2019-10-10 11:30:00,146.66,146.83,146.61,146.81,40533.0,145.3612,145.5297,145.3117,145.5099,40533.0
2019-10-10 11:40:00,146.8,146.83,146.7,146.8,18311.0,145.5,145.5297,145.4009,145.5,18311.0
2019-10-10 11:50:00,146.77,146.82,146.6,146.65,35626.0,145.4702,145.5198,145.3017,145.3513,35626.0
2019-10-10 12:00:00,146.65,146.74,146.55,146.56,23874.0,145.3513,145.4405,145.2522,145.2621,23874.0
2019-10-10 12:10:00,146.54,146.76,146.54,146.62,31686.0,145.2423,145.4603,145.2423,145.3216,31686.0
2019-10-10 12:20:00,146.6,146.63,146.42,146.44,30700.0,145.3017,145.3315,145.1233,145.1432,30700.0
2019-10-10 12:30:00,146.42,146.45,146.09,146.31,99595.0,145.1233,145.1531,144.7963,145.0143,99595.0
2019-10-10 12:40:00,146.29,146.55,146.28,146.51,23924.0,144.9945,145.2522,144.9846,145.2125,23924.0
2019-10-10 12:50:00,146.55,146.59,146.35,146.57,24281.0,145.2522,145.2918,145.054,145.272,24281.0
2019-10-10 13:00:00,146.57,146.59,146.46,146.53,32912.0,145.272,145.2918,145.163,145.2324,32912.0
2019-10-10 13:10:00,146.53,146.56,146.4,146.42,17023.0,145.2324,145.2621,145.1035,145.1233,17023.0
2019-10-10 13:20:00,146.5,146.55,146.43,146.45,22338.0,145.2026,145.2522,145.1333,145.1531,22338.0
2019-10-10 13:30:00,146.42,146.42,146.11,146.12,39858.0,145.1233,145.1233,144.8161,144.826,39858.0
2019-10-10 13:40:00,146.12,146.23,146.1,146.23,43431.0,144.826,144.935,144.8062,144.935,43431.0
2019-10-10 13:50:00,146.24,146.41,146.12,146.28,31085.0,144.9449,145.1134,144.826,144.9846,31085.0
2019-10-10 14:00:00,146.28,146.38,145.51,145.72,57697.0,144.9846,145.0837,144.2214,144.4295,57697.0
2019-10-10 14:10:00,145.79,146.43,145.68,146.37,38424.0,144.4989,145.1333,144.3899,145.0738,38424.0
2019-10-10 14:20:00,146.38,146.45,146.08,146.24,33319.0,145.0837,145.1531,144.7864,144.9449,33319.0
2019-10-10 14:30:00,146.13,146.38,146.07,146.21,22778.0,144.8359,145.0837,144.7764,144.9152,22778.0
2019-10-10 14:40:00,146.23,146.23,145.99,146.2,31561.0,144.935,144.935,144.6972,144.9053,31561.0
2019-10-10 14:50:00,146.2,146.31,146.03,146.19,24373.0,144.9053,145.0143,144.7368,144.8954,24373.0
2019-10-10 15:00:00,146.17,146.25,146.06,146.11,24748.0,144.8756,144.9548,144.7665,144.8161,24748.0
2019-10-10 15:10:00,146.08,146.17,146.0,146.15,39108.0,144.7864,144.8756,144.7071,144.8557,39108.0
2019-10-10 15:20:00,146.17,146.32,146.09,146.32,33616.0,144.8756,145.0242,144.7963,145.0242,33616.0
2019-10-10 15:30:00,146.33,146.4,146.15,146.18,52901.0,145.0341,145.1035,144.8557,144.8855,52901.0
2019-10-10 15:40:00,146.18,146.4,146.13,146.36,90468.0,144.8855,145.1035,144.8359,145.0639,90468.0
2019-10-10 15:50:00,146.38,146.55,146.3,146.38,220205.0,145.0837,145.2522,145.0044,145.0837,220205.0
2019-10-11 09:30:00,147.76,149.14,147.76,149.1,281354.0,146.4515,147.8193,146.4515,147.7796,281354.0
2019-10-11 09:40:00,149.14,150.05,149.14,149.67,193852.0,147.8193,148.7212,147.8193,148.3446,193852.0
2019-10-11 09:50:00,149.73,150.17,149.46,149.72,134428.0,148.404,148.8401,148.1364,148.3941,134428.0
2019-10-11 10:00:00,149.65,150.25,149.65,149.95,135562.0,148.3247,148.9194,148.3247,148.6221,135562.0
2019-10-11 10:10:00,149.97,149.98,149.58,149.87,105573.0,148.6419,148.6518,148.2554,148.5428,105573.0
2019-10-11 10:20:00,149.87,150.56,149.83,150.52,173622.0,148.5428,149.2267,148.5031,149.187,173622.0
2019-10-11 10:30:00,150.53,150.6,150.17,150.19,147894.0,149.1969,149.2663,148.8401,148.86,147894.0
2019-10-11 10:40:00,150.2,150.5,150.14,150.26,69332.0,148.8699,149.1672,148.8104,148.9293,69332.0
2019-10-11 10:50:00,150.25,150.44,149.95,150.19,67917.0,148.9194,149.1077,148.6221,148.86,67917.0
2019-10-11 11:00:00,150.2,150.4,150.02,150.27,51673.0,148.8699,149.0681,148.6915,148.9392,51673.0
2019-10-11 11:10:00,150.29,150.6,150.16,150.56,54542.0,148.9591,149.2663,148.8302,149.2267,54542.0
2019-10-11 11:20:00,150.56,150.64,150.21,150.28,76511.0,149.2267,149.306,148.8798,148.9492,76511.0
2019-10-11 11:30:00,150.29,150.44,150.16,150.18,65410.0,148.9591,149.1077,148.8302,148.85,65410.0
2019-10-11 11:40:00,150.17,150.18,149.55,149.58,71666.0,148.8401,148.85,148.2256,148.2554,71666.0
2019-10-11 11:50:00,149.53,149.73,149.37,149.67,39831.0,148.2058,148.404,148.0472,148.3446,39831.0
2019-10-11 12:00:00,149.67,149.79,149.53,149.62,33861.0,148.3446,148.4635,148.2058,148.295,33861.0
2019-10-11 12:10:00,149.59,149.7,149.59,149.59,21871.0,148.2653,148.3743,148.2653,148.2653,21871.0
2019-10-11 12:20:00,149.6,149.79,149.49,149.79,29021.0,148.2752,148.4635,148.1662,148.4635,29021.0
2019-10-11 12:30:00,149.81,149.81,149.0,149.37,62734.0,148.4833,148.4833,147.6805,148.0472,62734.0
2019-10-11 12:40:00,149.4,149.63,149.36,149.59,36100.0,148.077,148.3049,148.0373,148.2653,36100.0
2019-10-11 12:50:00,149.6,149.93,149.58,149.88,26847.0,148.2752,148.6023,148.2554,148.5527,26847.0
2019-10-11 13:00:00,149.89,149.97,149.83,149.87,29616.0,148.5626,148.6419,148.5031,148.5428,29616.0
2019-10-11 13:10:00,149.85,149.87,149.47,149.57,64357.0,148.523,148.5428,148.1463,148.2454,64357.0
2019-10-11 13:20:00,149.56,149.93,149.5,149.57,37796.0,148.2355,148.6023,148.1761,148.2454,37796.0
2019-10-11 13:30:00,149.6,149.89,149.5,149.83,61844.0,148.2752,148.5626,148.1761,148.5031,61844.0
2019-10-11 13:40:00,149.84,150.19,149.83,150.15,62204.0,148.5131,148.86,148.5031,148.8203,62204.0
2019-10-11 13:50:00,150.14,150.38,150.13,150.22,73708.0,148.8104,149.0483,148.8005,148.8897,73708.0
2019-10-11 14:00:00,150.23,150.25,150.01,150.14,36737.0,148.8996,148.9194,148.6816,148.8104,36737.0
2019-10-11 14:10:00,150.15,150.2,149.9,150.2,51464.0,148.8203,148.8699,148.5725,148.8699,51464.0
2019-10-11 14:20:00,150.18,150.32,150.11,150.25,21273.0,148.85,148.9888,148.7807,148.9194,21273.0
2019-10-11 14:30:00,150.25,150.33,150.16,150.32,37477.0,148.9194,148.9987,148.8302,148.9888,37477.0
2019-10-11 14:40:00,150.33,150.45,150.3,150.39,35183.0,148.9987,149.1177,148.969,149.0582,35183.0
2019-10-11 14:50:00,150.37,150.47,150.26,150.36,50599.0,149.0384,149.1375,148.9293,149.0285,50599.0
2019-10-11 15:00:00,150.36,150.43,150.18,150.27,26410.0,149.0285,149.0978,148.85,148.9392,26410.0
2019-10-11 15:10:00,150.24,150.41,150.2,150.33,44623.0,148.9095,149.078,148.8699,148.9987,44623.0
2019-10-11 15:20:00,150.34,150.53,150.32,150.49,61307.0,149.0086,149.1969,148.9888,149.1573,61307.0
2019-10-11 15:30:00,150.49,150.7,150.25,150.67,142939.0,149.1573,149.3654,148.9194,149.3357,142939.0
2019-10-11 15:40:00,150.68,150.71,149.59,149.65,161569.0,149.3456,149.3754,148.2653,148.3247,161569.0
2019-10-11 15:50:00,149.62,149.89,149.34,149.34,329407.0,148.295,148.5626,148.0175,148.0175,329407.0
2019-10-14 09:30:00,149.4,150.28,149.4,149.76,100729.0,148.077,148.9492,148.077,148.4338,100729.0
2019-10-14 09:40:00,149.78,149.84,149.16,149.84,29292.0,148.4536,148.5131,147.8391,148.5131,29292.0
2019-10-14 09:50:00,149.82,149.86,149.49,149.58,15564.0,148.4932,148.5329,148.1662,148.2554,15564.0
2019-10-14 10:00:00,149.56,149.72,149.2,149.52,43034.0,148.2355,148.3941,147.8787,148.1959,43034.0
2019-10-14 10:10:00,149.5,149.56,149.07,149.07,18518.0,148.1761,148.2355,147.7499,147.7499,18518.0
2019-10-14 10:20:00,149.03,149.16,148.8,149.09,18219.0,147.7102,147.8391,147.4823,147.7697,18219.0
2019-10-14 10:30:00,149.15,149.47,149.1,149.46,29087.0,147.8292,148.1463,147.7796,148.1364,29087.0
2019-10-14 10:40:00,149.44,149.8,149.44,149.68,15656.0,148.1166,148.4734,148.1166,148.3545,15656.0
2019-10-14 10:50:00,149.68,150.02,149.53,150.02,44405.0,148.3545,148.6915,148.2058,148.6915,44405.0
2019-10-14 11:00:00,150.03,150.09,149.69,149.91,18049.0,148.7014,148.7608,148.3644,148.5824,18049.0
2019-10-14 11:10:00,149.85,149.9,149.69,149.82,6353.0,148.523,148.5725,148.3644,148.4932,6353.0
2019-10-14 11:20:00,149.78,149.78,149.55,149.66,16163.0,148.4536,148.4536,148.2256,148.3346,16163.0
2019-10-14 11:30:00,149.66,149.94,149.66,149.87,17541.0,148.3346,148.6122,148.3346,148.5428,17541.0
2019-10-14 11:40:00,149.89,149.89,149.75,149.76,15872.0,148.5626,148.5626,148.4239,148.4338,15872.0
2019-10-14 11:50:00,149.77,149.97,149.77,149.88,23006.0,148.4437,148.6419,148.4437,148.5527,23006.0
2019-10-14 12:00:00,149.88,149.93,149.66,149.79,22791.0,148.5527,148.6023,148.3346,148.4635,22791.0
2019-10-14 12:10:00,149.8,149.8,149.66,149.67,12600.0,148.4734,148.4734,148.3346,148.3446,12600.0
2019-10-14 12:20:00,149.65,149.65,149.34,149.4,12011.0,148.3247,148.3247,148.0175,148.077,12011.0
2019-10-14 12:30:00,149.39,149.47,149.27,149.43,10772.0,148.067,148.1463,147.9481,148.1067,10772.0
2019-10-14 12:40:00,149.4,149.42,149.26,149.28,11722.0,148.077,148.0968,147.9382,147.958,11722.0
2019-10-14 12:50:00,149.29,149.33,149.12,149.28,11529.0,147.9679,148.0076,147.7994,147.958,11529.0
2019-10-14 13:00:00,149.25,149.55,149.21,149.55,12284.0,147.9283,148.2256,147.8886,148.2256,12284.0
2019-10-14 13:10:00,149.51,149.55,149.35,149.35,13213.0,148.186,148.2256,148.0274,148.0274,13213.0
2019-10-14 13:20:00,149.35,149.45,149.35,149.44,8574.0,148.0274,148.1265,148.0274,148.1166,8574.0
2019-10-14 13:30:00,149.44,149.46,149.34,149.36,14726.0,148.1166,148.1364,148.0175,148.0373,14726.0
2019-10-14 13:40:00,149.37,149.61,149.36,149.55,14674.0,148.0472,148.2851,148.0373,148.2256,14674.0
2019-10-14 13:50:00,149.55,149.57,149.43,149.5,14254.0,148.2256,148.2454,148.1067,148.1761,14254.0
2019-10-14 14:00:00,149.51,149.61,149.45,149.56,17797.0,148.186,148.2851,148.1265,148.2355,17797.0
2019-10-14 14:10:00,149.56,149.74,149.56,149.7,18620.0,148.2355,148.4139,148.2355,148.3743,18620.0
2019-10-14 14:20:00,149.7,149.73,149.63,149.72,14813.0,148.3743,148.404,148.3049,148.3941,14813.0
2019-10-14 14:30:00,149.73,149.73,149.52,149.56,13185.0,148.404,148.404,148.1959,148.2355,13185.0
2019-10-14 14:40:00,149.54,149.63,149.54,149.57,15049.0,148.2157,148.3049,148.2157,148.2454,15049.0
2019-10-14 14:50:00,149.57,149.63,149.44,149.47,19751.0,148.2454,148.3049,148.1166,148.1463,19751.0
2019-10-14 15:00:00,149.45,149.49,149.36,149.38,16708.0,148.1265,148.1662,148.0373,148.0571,16708.0
2019-10-14 15:10:00,149.38,149.54,149.37,149.54,15545.0,148.0571,148.2157,148.0472,148.2157,15545.0
2019-10-14 15:20:00,149.53,149.6,149.5,149.51,31828.0,148.2058,148.2752,148.1761,148.186,31828.0
2019-10-14 15:30:00,149.51,149.52,149.34,149.4,25659.0,148.186,148.1959,148.0175,148.077,25659.0
2019-10-14 15:40:00,149.39,149.45,149.25,149.42,34670.0,148.067,148.1265,147.9283,148.0968,34670.0
2019-10-14 15:50:00,149.42,149.58,149.3,149.36,116568.0,148.0968,148.2554,147.9778,148.0373,116568.0
2019-10-15 09:30:00,149.66,150.44,149.62,150.2,129653.0,148.3346,149.1077,148.295,148.8699,129653.0
2019-10-15 09:40:00,150.24,150.6,150.03,150.31,59487.0,148.9095,149.2663,148.7014,148.9789,59487.0
2019-10-15 09:50:00,150.31,150.54,150.1,150.4,48524.0,148.9789,149.2069,148.7708,149.0681,48524.0
2019-10-15 10:00:00,150.4,150.52,150.17,150.32,73546.0,149.0681,149.187,148.8401,148.9888,73546.0
2019-10-15 10:10:00,150.34,150.75,150.3,150.73,35671.0,149.0086,149.415,148.969,149.3952,35671.0
2019-10-15 10:20:00,150.7,151.43,150.67,151.41,115682.0,149.3654,150.089,149.3357,150.0692,115682.0
2019-10-15 10:30:00,151.37,152.45,151.37,152.25,210893.0,150.0295,151.0999,150.0295,150.9017,210893.0
2019-10-15 10:40:00,152.26,152.57,152.14,152.28,126120.0,150.9116,151.2189,150.7927,150.9314,126120.0
2019-10-15 10:50:00,152.28,152.57,152.18,152.57,73427.0,150.9314,151.2189,150.8323,151.2189,73427.0
2019-10-15 11:00:00,152.55,152.93,152.47,152.93,121620.0,151.1991,151.5757,151.1198,151.5757,121620.0
2019-10-15 11:10:00,152.93,152.97,152.68,152.8,163049.0,151.5757,151.6153,151.3279,151.4468,163049.0
2019-10-15 11:20:00,152.78,152.8,152.51,152.76,92471.0,151.427,151.4468,151.1594,151.4072,92471.0
2019-10-15 11:30:00,152.76,152.76,152.08,152.08,59407.0,151.4072,151.4072,150.7332,150.7332,59407.0
2019-10-15 11:40:00,152.05,152.51,152.0,152.5,45888.0,150.7035,151.1594,150.6539,151.1495,45888.0
2019-10-15 11:50:00,152.5,152.72,152.47,152.57,66861.0,151.1495,151.3676,151.1198,151.2189,66861.0
2019-10-15 12:00:00,152.58,152.62,152.47,152.48,46703.0,151.2288,151.2684,151.1198,151.1297,46703.0
2019-10-15 12:10:00,152.48,152.59,152.46,152.55,38086.0,151.1297,151.2387,151.1099,151.1991,38086.0
2019-10-15 12:20:00,152.55,152.62,152.36,152.41,90630.0,151.1991,151.2684,151.0107,151.0603,90630.0
2019-10-15 12:30:00,152.41,152.61,152.35,152.5,40101.0,151.0603,151.2585,151.0008,151.1495,40101.0
2019-10-15 12:40:00,152.5,152.51,152.14,152.22,31896.0,151.1495,151.1594,150.7927,150.872,31896.0
2019-10-15 12:50:00,152.22,152.33,152.09,152.25,38713.0,150.872,150.981,150.7431,150.9017,38713.0
2019-10-15 13:00:00,152.26,152.47,152.25,152.37,25843.0,150.9116,151.1198,150.9017,151.0207,25843.0
2019-10-15 13:10:00,152.38,152.5,152.35,152.48,20496.0,151.0306,151.1495,151.0008,151.1297,20496.0
2019-10-15 13:20:00,152.49,152.61,152.43,152.61,27728.0,151.1396,151.2585,151.0801,151.2585,27728.0
2019-10-15 13:30:00,152.61,152.7,152.61,152.66,25748.0,151.2585,151.3477,151.2585,151.3081,25748.0
2019-10-15 13:40:00,152.64,152.72,152.58,152.67,30711.0,151.2883,151.3676,151.2288,151.318,30711.0
2019-10-15 13:50:00,152.67,152.78,152.57,152.74,108122.0,151.318,151.427,151.2189,151.3874,108122.0
2019-10-15 14:00:00,152.75,152.76,152.59,152.61,40353.0,151.3973,151.4072,151.2387,151.2585,40353.0
2019-10-15 14:10:00,152.61,152.88,152.61,152.86,52998.0,151.2585,151.5261,151.2585,151.5063,52998.0
2019-10-15 14:20:00,152.87,152.87,152.71,152.75,43084.0,151.5162,151.5162,151.3576,151.3973,43084.0
2019-10-15 14:30:00,152.75,152.78,152.55,152.56,43835.0,151.3973,151.427,151.1991,151.209,43835.0
2019-10-15 14:40:00,152.56,152.76,152.54,152.75,54696.0,151.209,151.4072,151.1891,151.3973,54696.0
2019-10-15 14:50:00,152.74,152.8,152.4,152.5,76357.0,151.3874,151.4468,151.0504,151.1495,76357.0
2019-10-15 15:00:00,152.48,152.49,152.09,152.12,30141.0,151.1297,151.1396,150.7431,150.7729,30141.0
2019-10-15 15:10:00,152.11,152.28,152.09,152.17,56513.0,150.763,150.9314,150.7431,150.8224,56513.0
2019-10-15 15:20:00,152.17,152.55,152.15,152.55,35904.0,150.8224,151.1991,150.8026,151.1991,35904.0
2019-10-15 15:30:00,152.55,152.67,152.48,152.59,66813.0,151.1991,151.318,151.1297,151.2387,66813.0
2019-10-15 15:40:00,152.59,152.62,152.44,152.48,73256.0,151.2387,151.2684,151.09,151.1297,73256.0
2019-10-15 15:50:00,152.48,152.91,152.48,152.73,310338.0,151.1297,151.5559,151.1297,151.3775,310338.0
2019-10-16 09:30:00,147.26,150.85,147.07,149.58,754842.0,145.9559,149.5141,145.7676,148.2554,754842.0
2019-10-16 09:40:00,149.65,149.65,147.76,148.12,470489.0,148.3247,148.3247,146.4515,146.8083,470489.0
2019-10-16 09:50:00,148.1,148.11,146.87,147.05,378689.0,146.7885,146.7984,145.5694,145.7478,378689.0
2019-10-16 10:00:00,147.04,147.57,146.42,146.91,397182.0,145.7379,146.2632,145.1233,145.609,397182.0
2019-10-16 10:10:00,146.91,147.89,146.9,147.83,346784.0,145.609,146.5803,145.5991,146.5209,346784.0
2019-10-16 10:20:00,147.84,148.13,147.31,147.46,260854.0,146.5308,146.8182,146.0055,146.1541,260854.0
2019-10-16 10:30:00,147.49,147.51,146.94,147.3,169642.0,146.1839,146.2037,145.6387,145.9955,169642.0
2019-10-16 10:40:00,147.3,147.5,146.88,147.06,140580.0,145.9955,146.1938,145.5793,145.7577,140580.0
2019-10-16 10:50:00,147.13,147.25,146.59,146.61,191704.0,145.8271,145.946,145.2918,145.3117,191704.0
2019-10-16 11:00:00,146.64,147.56,146.63,147.36,198590.0,145.3414,146.2532,145.3315,146.055,198590.0
2019-10-16 11:10:00,147.36,147.54,146.57,146.57,198335.0,146.055,146.2334,145.272,145.272,198335.0
2019-10-16 11:20:00,146.58,146.85,146.56,146.69,122686.0,145.2819,145.5495,145.2621,145.391,122686.0
2019-10-16 11:30:00,146.69,146.76,146.27,146.28,142388.0,145.391,145.4603,144.9747,144.9846,142388.0
2019-10-16 11:40:00,146.27,146.4,146.14,146.31,90032.0,144.9747,145.1035,144.8458,145.0143,90032.0
2019-10-16 11:50:00,146.28,146.52,146.06,146.06,143497.0,144.9846,145.2225,144.7665,144.7665,143497.0
2019-10-16 12:00:00,146.08,146.71,146.05,146.55,121532.0,144.7864,145.4108,144.7566,145.2522,121532.0
2019-10-16 12:10:00,146.55,146.57,146.21,146.21,93952.0,145.2522,145.272,144.9152,144.9152,93952.0
2019-10-16 12:20:00,146.23,146.31,145.82,145.99,217673.0,144.935,145.0143,144.5287,144.6972,217673.0
2019-10-16 12:30:00,145.99,146.15,145.88,146.0,136116.0,144.6972,144.8557,144.5881,144.7071,136116.0
2019-10-16 12:40:00,145.99,146.3,145.95,146.28,108717.0,144.6972,145.0044,144.6575,144.9846,108717.0
2019-10-16 12:50:00,146.28,146.42,145.95,146.28,137322.0,144.9846,145.1233,144.6575,144.9846,137322.0
2019-10-16 13:00:00,146.3,146.36,146.08,146.21,117705.0,145.0044,145.0639,144.7864,144.9152,117705.0
2019-10-16 13:10:00,146.21,146.22,145.98,146.01,80067.0,144.9152,144.9251,144.6872,144.717,80067.0
2019-10-16 13:20:00,146.01,146.22,145.91,146.22,66889.0,144.717,144.9251,144.6179,144.9251,66889.0
2019-10-16 13:30:00,146.22,146.72,146.22,146.65,114891.0,144.9251,145.4207,144.9251,145.3513,114891.0
2019-10-16 13:40:00,146.66,146.76,146.47,146.57,144812.0,145.3612,145.4603,145.1729,145.272,144812.0
2019-10-16 13:50:00,146.56,146.63,146.4,146.52,83764.0,145.2621,145.3315,145.1035,145.2225,83764.0
2019-10-16 14:00:00,146.53,146.76,146.47,146.73,88396.0,145.2324,145.4603,145.1729,145.4306,88396.0
2019-10-16 14:10:00,146.74,147.13,146.69,146.98,116224.0,145.4405,145.8271,145.391,145.6784,116224.0
2019-10-16 14:20:00,147.0,147.1,146.74,146.81,76048.0,145.6982,145.7973,145.4405,145.5099,76048.0
2019-10-16 14:30:00,146.82,147.08,146.75,147.07,87559.0,145.5198,145.7775,145.4504,145.7676,87559.0
2019-10-16 14:40:00,147.07,147.27,147.02,147.16,82162.0,145.7676,145.9658,145.718,145.8568,82162.0
2019-10-16 14:50:00,147.14,147.16,146.89,146.9,61440.0,145.837,145.8568,145.5892,145.5991,61440.0
2019-10-16 15:00:00,146.91,147.03,146.78,146.96,56430.0,145.609,145.7279,145.4802,145.6586,56430.0
2019-10-16 15:10:00,146.97,146.98,146.56,146.73,77643.0,145.6685,145.6784,145.2621,145.4306,77643.0
2019-10-16 15:20:00,146.73,146.76,146.57,146.67,71867.0,145.4306,145.4603,145.272,145.3711,71867.0
2019-10-16 15:30:00,146.66,147.19,146.63,147.06,141786.0,145.3612,145.8865,145.3315,145.7577,141786.0
2019-10-16 15:40:00,147.05,147.17,146.91,147.17,157537.0,145.7478,145.8667,145.609,145.8667,157537.0
2019-10-16 15:50:00,147.17,147.22,146.9,146.97,385259.0,145.8667,145.9163,145.5991,145.6685,385259.0
2019-10-17 09:30:00,147.58,148.04,146.16,146.18,308606.0,146.2731,146.729,144.8656,144.8855,308606.0
2019-10-17 09:40:00,146.23,147.07,146.19,146.56,164433.0,144.935,145.7676,144.8954,145.2621,164433.0
2019-10-17 09:50:00,146.59,146.88,146.5,146.71,138705.0,145.2918,145.5793,145.2026,145.4108,138705.0
2019-10-17 10:00:00,146.71,146.76,146.36,146.36,103871.0,145.4108,145.4603,145.0639,145.0639,103871.0
2019-10-17 10:10:00,146.36,146.38,145.89,145.94,278748.0,145.0639,145.0837,144.598,144.6476,278748.0
2019-10-17 10:20:00,145.94,146.23,145.65,145.98,164630.0,144.6476,144.935,144.3602,144.6872,164630.0
2019-10-17 10:30:00,145.96,146.13,145.76,146.04,114717.0,144.6674,144.8359,144.4692,144.7467,114717.0
2019-10-17 10:40:00,146.04,146.24,145.82,145.89,150242.0,144.7467,144.9449,144.5287,144.598,150242.0
2019-10-17 10:50:00,145.85,146.2,145.79,146.06,73901.0,144.5584,144.9053,144.4989,144.7665,73901.0
2019-10-17 11:00:00,146.03,146.05,145.51,145.9,126616.0,144.7368,144.7566,144.2214,144.6079,126616.0
2019-10-17 11:10:00,145.93,146.44,145.92,146.3,91585.0,144.6377,145.1432,144.6278,145.0044,91585.0
2019-10-17 11:20:00,146.31,146.47,146.19,146.3,119600.0,145.0143,145.1729,144.8954,145.0044,119600.0
2019-10-17 11:30:00,146.3,146.45,146.17,146.44,57299.0,145.0044,145.1531,144.8756,145.1432,57299.0
2019-10-17 11:40:00,146.43,146.72,146.24,146.63,78613.0,145.1333,145.4207,144.9449,145.3315,78613.0
2019-10-17 11:50:00,146.6,146.6,146.19,146.56,58579.0,145.3017,145.3017,144.8954,145.2621,58579.0
2019-10-17 12:00:00,146.58,146.58,146.28,146.45,73814.0,145.2819,145.2819,144.9846,145.1531,73814.0
2019-10-17 12:10:00,146.45,146.48,146.29,146.4,36095.0,145.1531,145.1828,144.9945,145.1035,36095.0
2019-10-17 12:20:00,146.4,147.28,146.3,146.43,62074.0,145.1035,145.9757,145.0044,145.1333,62074.0
2019-10-17 12:30:00,146.43,146.56,146.29,146.31,27029.0,145.1333,145.2621,144.9945,145.0143,27029.0
2019-10-17 12:40:00,146.32,146.41,146.27,146.32,29110.0,145.0242,145.1134,144.9747,145.0242,29110.0
2019-10-17 12:50:00,146.32,146.48,146.29,146.45,40181.0,145.0242,145.1828,144.9945,145.1531,40181.0
2019-10-17 13:00:00,146.46,146.5,146.15,146.23,70239.0,145.163,145.2026,144.8557,144.935,70239.0
2019-10-17 13:10:00,146.22,146.32,145.96,146.04,64097.0,144.9251,145.0242,144.6674,144.7467,64097.0
2019-10-17 13:20:00,146.03,146.04,145.77,145.77,53628.0,144.7368,144.7467,144.4791,144.4791,53628.0
2019-10-17 13:30:00,145.8,145.91,145.76,145.82,74500.0,144.5088,144.6179,144.4692,144.5287,74500.0
2019-10-17 13:40:00,145.83,145.98,145.63,145.97,94757.0,144.5386,144.6872,144.3403,144.6773,94757.0
2019-10-17 13:50:00,145.97,146.16,145.87,145.94,66334.0,144.6773,144.8656,144.5782,144.6476,66334.0
2019-10-17 14:00:00,145.94,145.98,145.68,145.8,67870.0,144.6476,144.6872,144.3899,144.5088,67870.0
2019-10-17 14:10:00,145.81,145.81,145.69,145.76,42385.0,144.5187,144.5187,144.3998,144.4692,42385.0
2019-10-17 14:20:00,145.75,145.89,145.67,145.84,89592.0,144.4593,144.598,144.38,144.5485,89592.0
2019-10-17 14:30:00,145.83,145.88,145.7,145.79,69958.0,144.5386,144.5881,144.4097,144.4989,69958.0
2019-10-17 14:40:00,145.81,145.96,145.71,145.95,56241.0,144.5187,144.6674,144.4196,144.6575,56241.0
2019-10-17 14:50:00,145.95,146.07,145.84,145.91,74215.0,144.6575,144.7764,144.5485,144.6179,74215.0
2019-10-17 15:00:00,145.91,145.99,145.82,145.87,96926.0,144.6179,144.6972,144.5287,144.5782,96926.0
2019-10-17 15:10:00,145.86,145.93,145.76,145.8,63069.0,144.5683,144.6377,144.4692,144.5088,63069.0
2019-10-17 15:20:00,145.81,146.03,145.81,145.95,97201.0,144.5187,144.7368,144.5187,144.6575,97201.0
2019-10-17 15:30:00,145.95,146.06,145.88,146.05,77979.0,144.6575,144.7665,144.5881,144.7566,77979.0
2019-10-17 15:40:00,146.06,146.19,146.02,146.04,96958.0,144.7665,144.8954,144.7269,144.7467,96958.0
2019-10-17 15:50:00,146.05,146.2,145.95,146.17,300641.0,144.7566,144.9053,144.6575,144.8756,300641.0
2019-10-18 09:30:00,146.3,146.44,145.4,145.86,406308.0,145.0044,145.1432,144.1124,144.5683,406308.0
2019-10-18 09:40:00,145.8,146.01,145.47,145.54,163565.0,144.5088,144.717,144.1818,144.2511,163565.0
2019-10-18 09:50:00,145.5,145.66,144.15,144.35,201084.0,144.2115,144.3701,142.8734,143.0717,201084.0
2019-10-18 10:00:00,144.35,144.55,143.93,144.32,232348.0,143.0717,143.2699,142.6554,143.0419,232348.0
2019-10-18 10:10:00,144.34,144.45,143.61,144.35,164110.0,143.0618,143.1708,142.3382,143.0717,164110.0
2019-10-18 10:20:00,144.34,144.56,144.01,144.23,120897.0,143.0618,143.2798,142.7347,142.9527,120897.0
2019-10-18 10:30:00,144.24,144.29,143.5,143.65,112483.0,142.9626,143.0122,142.2292,142.3779,112483.0
2019-10-18 10:40:00,143.64,143.64,142.54,142.57,337190.0,142.368,142.368,141.2777,141.3074,337190.0
2019-10-18 10:50:00,142.58,143.41,142.55,143.27,151482.0,141.3173,142.14,141.2876,142.0012,151482.0
2019-10-18 11:00:00,143.26,143.51,143.16,143.31,115006.0,141.9913,142.2391,141.8922,142.0409,115006.0
2019-10-18 11:10:00,143.29,143.82,143.26,143.65,82190.0,142.0211,142.5464,141.9913,142.3779,82190.0
2019-10-18 11:20:00,143.67,144.09,143.61,144.03,133597.0,142.3977,142.814,142.3382,142.7545,133597.0
2019-10-18 11:30:00,144.03,144.2,143.76,144.0,66469.0,142.7545,142.923,142.4869,142.7248,66469.0
2019-10-18 11:40:00,143.97,144.0,143.66,143.79,129216.0,142.695,142.7248,142.3878,142.5166,129216.0
2019-10-18 11:50:00,143.77,143.78,143.21,143.35,107517.0,142.4968,142.5067,141.9418,142.0805,107517.0
2019-10-18 12:00:00,143.35,143.63,143.25,143.33,84542.0,142.0805,142.358,141.9814,142.0607,84542.0
2019-10-18 12:10:00,143.32,143.4,142.96,142.97,220923.0,142.0508,142.1301,141.694,141.7039,220923.0
2019-10-18 12:20:00,142.95,142.95,142.58,142.69,126344.0,141.6841,141.6841,141.3173,141.4264,126344.0
2019-10-18 12:30:00,142.69,142.83,142.4,142.62,122696.0,141.4264,141.5651,141.1389,141.357,122696.0
2019-10-18 12:40:00,142.6,143.1,142.58,143.09,69280.0,141.3372,141.8327,141.3173,141.8228,69280.0
2019-10-18 12:50:00,143.09,143.52,143.09,143.38,80803.0,141.8228,142.249,141.8228,142.1103,80803.0
2019-10-18 13:00:00,143.36,143.67,143.25,143.66,49266.0,142.0904,142.3977,141.9814,142.3878,49266.0
2019-10-18 13:10:00,143.66,143.9,143.49,143.88,50178.0,142.3878,142.6257,142.2193,142.6058,50178.0
2019-10-18 13:20:00,143.89,143.97,143.48,143.59,72757.0,142.6157,142.695,142.2094,142.3184,72757.0
2019-10-18 13:30:00,143.56,143.61,143.39,143.49,54999.0,142.2887,142.3382,142.1202,142.2193,54999.0
2019-10-18 13:40:00,143.5,144.09,143.5,144.09,60190.0,142.2292,142.814,142.2292,142.814,60190.0
2019-10-18 13:50:00,144.08,144.1,143.82,143.97,47587.0,142.8041,142.8239,142.5464,142.695,47587.0
2019-10-18 14:00:00,144.0,144.03,143.76,143.84,34511.0,142.7248,142.7545,142.4869,142.5662,34511.0
2019-10-18 14:10:00,143.85,143.96,143.71,143.82,41869.0,142.5761,142.6851,142.4373,142.5464,41869.0
2019-10-18 14:20:00,143.84,144.2,143.84,144.0,40832.0,142.5662,142.923,142.5662,142.7248,40832.0
2019-10-18 14:30:00,143.96,143.97,143.72,143.73,27416.0,142.6851,142.695,142.4473,142.4572,27416.0
2019-10-18 14:40:00,143.75,143.95,143.69,143.71,38114.0,142.477,142.6752,142.4175,142.4373,38114.0
2019-10-18 14:50:00,143.72,143.94,143.71,143.89,35135.0,142.4473,142.6653,142.4373,142.6157,35135.0
2019-10-18 15:00:00,143.91,144.0,143.83,143.94,49544.0,142.6356,142.7248,142.5563,142.6653,49544.0
2019-10-18 15:10:00,143.94,144.15,143.92,144.12,54181.0,142.6653,142.8734,142.6455,142.8437,54181.0
2019-10-18 15:20:00,144.12,144.33,144.03,144.16,81973.0,142.8437,143.0519,142.7545,142.8834,81973.0
2019-10-18 15:30:00,144.16,144.24,144.03,144.07,86134.0,142.8834,142.9626,142.7545,142.7942,86134.0
2019-10-18 15:40:00,144.07,144.15,144.0,144.13,97470.0,142.7942,142.8734,142.7248,142.8536,97470.0
2019-10-18 15:50:00,144.13,144.32,144.05,144.08,339772.0,142.8536,143.0419,142.7743,142.8041,339772.0
2019-10-21 09:30:00,144.1,144.51,143.03,143.22,210820.0,142.8239,143.2303,141.7634,141.9517,210820.0
2019-10-21 09:40:00,143.11,143.67,143.0,143.08,191010.0,141.8427,142.3977,141.7336,141.8129,191010.0
2019-10-21 09:50:00,143.04,144.02,143.0,143.84,115006.0,141.7733,142.7446,141.7336,142.5662,115006.0
2019-10-21 10:00:00,143.88,144.24,143.69,143.88,55979.0,142.6058,142.9626,142.4175,142.6058,55979.0
2019-10-21 10:10:00,143.88,144.1,143.66,144.1,95752.0,142.6058,142.8239,142.3878,142.8239,95752.0
2019-10-21 10:20:00,144.0,144.43,143.97,144.38,46077.0,142.7248,143.151,142.695,143.1014,46077.0
2019-10-21 10:30:00,144.4,144.68,144.28,144.68,90758.0,143.1212,143.3988,143.0023,143.3988,90758.0
2019-10-21 10:40:00,144.65,144.86,144.51,144.74,119152.0,143.369,143.5772,143.2303,143.4582,119152.0
2019-10-21 10:50:00,144.73,145.0,144.65,144.85,61988.0,143.4483,143.7159,143.369,143.5672,61988.0
2019-10-21 11:00:00,144.87,144.94,144.4,144.42,48066.0,143.5871,143.6564,143.1212,143.1411,48066.0
2019-10-21 11:10:00,144.41,144.59,144.33,144.34,44286.0,143.1311,143.3095,143.0519,143.0618,44286.0
2019-10-21 11:20:00,144.34,144.5,144.1,144.17,66551.0,143.0618,143.2203,142.8239,142.8933,66551.0
2019-10-21 11:30:00,144.16,144.18,143.89,144.05,56113.0,142.8834,142.9032,142.6157,142.7743,56113.0
2019-10-21 11:40:00,144.05,144.26,144.01,144.25,41986.0,142.7743,142.9825,142.7347,142.9726,41986.0
2019-10-21 11:50:00,144.22,144.27,143.98,144.26,36380.0,142.9428,142.9924,142.705,142.9825,36380.0
2019-10-21 12:00:00,144.23,144.49,144.11,144.49,32928.0,142.9527,143.2104,142.8338,143.2104,32928.0
2019-10-21 12:10:00,144.5,144.79,144.46,144.79,37940.0,143.2203,143.5078,143.1807,143.5078,37940.0
2019-10-21 12:20:00,144.82,145.0,144.8,144.99,31964.0,143.5375,143.7159,143.5177,143.706,31964.0
2019-10-21 12:30:00,144.99,145.0,144.83,144.89,27460.0,143.706,143.7159,143.5474,143.6069,27460.0
2019-10-21 12:40:00,144.92,145.01,144.87,144.99,30655.0,143.6366,143.7258,143.5871,143.706,30655.0
2019-10-21 12:50:00,145.0,145.01,144.67,144.68,84093.0,143.7159,143.7258,143.3888,143.3988,84093.0
2019-10-21 13:00:00,144.69,144.91,144.57,144.88,35741.0,143.4087,143.6267,143.2897,143.597,35741.0
2019-10-21 13:10:00,144.9,145.0,144.86,144.98,35227.0,143.6168,143.7159,143.5772,143.6961,35227.0
2019-10-21 13:20:00,144.97,145.19,144.91,145.17,29747.0,143.6862,143.9042,143.6267,143.8844,29747.0
2019-10-21 13:30:00,145.16,145.18,145.01,145.06,21643.0,143.8745,143.8943,143.7258,143.7754,21643.0
2019-10-21 13:40:00,145.07,145.08,144.91,144.92,27341.0,143.7853,143.7952,143.6267,143.6366,27341.0
2019-10-21 13:50:00,144.93,144.98,144.87,144.95,20193.0,143.6465,143.6961,143.5871,143.6664,20193.0
2019-10-21 14:00:00,144.92,145.18,144.91,145.1,39442.0,143.6366,143.8943,143.6267,143.815,39442.0
2019-10-21 14:10:00,145.09,145.1,144.71,144.75,32535.0,143.8051,143.815,143.4285,143.4681,32535.0
2019-10-21 14:20:00,144.72,144.76,144.55,144.64,39206.0,143.4384,143.478,143.2699,143.3591,39206.0
2019-10-21 14:30:00,144.63,144.68,144.55,144.66,27429.0,143.3492,143.3988,143.2699,143.3789,27429.0
2019-10-21 14:40:00,144.67,144.91,144.67,144.86,22728.0,143.3888,143.6267,143.3888,143.5772,22728.0
2019-10-21 14:50:00,144.87,144.88,144.74,144.78,20437.0,143.5871,143.597,143.4582,143.4979,20437.0
2019-10-21 15:00:00,144.8,144.9,144.73,144.81,22549.0,143.5177,143.6168,143.4483,143.5276,22549.0
2019-10-21 15:10:00,144.8,144.88,144.72,144.76,32045.0,143.5177,143.597,143.4384,143.478,32045.0
2019-10-21 15:20:00,144.77,144.81,144.7,144.73,25068.0,143.488,143.5276,143.4186,143.4483,25068.0
2019-10-21 15:30:00,144.74,144.78,144.3,144.43,80180.0,143.4582,143.4979,143.0221,143.151,80180.0
2019-10-21 15:40:00,144.41,144.64,144.41,144.61,52307.0,143.1311,143.3591,143.1311,143.3294,52307.0
2019-10-21 15:50:00,144.62,144.8,144.53,144.54,149562.0,143.3393,143.5177,143.2501,143.26,149562.0
2019-10-22 09:30:00,145.0,145.96,144.82,145.33,248588.0,143.7159,144.6674,143.5375,144.043,248588.0
2019-10-22 09:40:00,145.25,145.69,145.01,145.64,80000.0,143.9637,144.3998,143.7258,144.3502,80000.0
2019-10-22 09:50:00,145.66,145.74,145.3,145.33,61330.0,144.3701,144.4494,144.0133,144.043,61330.0
2019-10-22 10:00:00,145.35,145.53,145.1,145.15,38143.0,144.0628,144.2412,143.815,143.8646,38143.0
2019-10-22 10:10:00,145.08,145.1,144.46,144.88,44373.0,143.7952,143.815,143.1807,143.597,44373.0
2019-10-22 10:20:00,144.84,145.09,144.65,144.79,101067.0,143.5573,143.8051,143.369,143.5078,101067.0
2019-10-22 10:30:00,144.75,144.92,144.33,144.52,66982.0,143.4681,143.6366,143.0519,143.2402,66982.0
2019-10-22 10:40:00,144.54,144.64,144.18,144.25,33805.0,143.26,143.3591,142.9032,142.9726,33805.0
2019-10-22 10:50:00,144.29,144.34,144.04,144.14,30373.0,143.0122,143.0618,142.7644,142.8635,30373.0
2019-10-22 11:00:00,144.14,144.49,143.97,144.32,74067.0,142.8635,143.2104,142.695,143.0419,74067.0
2019-10-22 11:10:00,144.29,144.29,143.65,143.86,61514.0,143.0122,143.0122,142.3779,142.586,61514.0
2019-10-22 11:20:00,143.85,143.87,143.24,143.43,61428.0,142.5761,142.5959,141.9715,142.1598,61428.0
2019-10-22 11:30:00,143.39,143.82,143.35,143.7,37800.0,142.1202,142.5464,142.0805,142.4274,37800.0
2019-10-22 11:40:00,143.72,143.9,143.63,143.73,44005.0,142.4473,142.6257,142.358,142.4572,44005.0
2019-10-22 11:50:00,143.72,143.77,143.36,143.43,53524.0,142.4473,142.4968,142.0904,142.1598,53524.0
2019-10-22 12:00:00,143.4,143.5,143.21,143.4,69637.0,142.1301,142.2292,141.9418,142.1301,69637.0
2019-10-22 12:10:00,143.4,143.47,143.16,143.39,47431.0,142.1301,142.1995,141.8922,142.1202,47431.0
2019-10-22 12:20:00,143.39,143.41,143.14,143.2,67710.0,142.1202,142.14,141.8724,141.9319,67710.0
2019-10-22 12:30:00,143.2,143.53,143.14,143.42,62241.0,141.9319,142.2589,141.8724,142.1499,62241.0
2019-10-22 12:40:00,143.42,143.75,143.42,143.69,35342.0,142.1499,142.477,142.1499,142.4175,35342.0
2019-10-22 12:50:00,143.72,143.98,143.67,143.93,50928.0,142.4473,142.705,142.3977,142.6554,50928.0
2019-10-22 13:00:00,143.93,143.98,143.74,143.9,69771.0,142.6554,142.705,142.4671,142.6257,69771.0
2019-10-22 13:10:00,143.9,143.91,143.52,143.53,41093.0,142.6257,142.6356,142.249,142.2589,41093.0
2019-10-22 13:20:00,143.56,143.69,143.46,143.48,37399.0,142.2887,142.4175,142.1896,142.2094,37399.0
2019-10-22 13:30:00,143.46,143.5,143.0,143.04,103962.0,142.1896,142.2292,141.7336,141.7733,103962.0
2019-10-22 13:40:00,143.05,143.07,142.67,142.68,136896.0,141.7832,141.803,141.4066,141.4165,136896.0
2019-10-22 13:50:00,142.67,142.7,142.29,142.43,154121.0,141.4066,141.4363,141.0299,141.1687,154121.0
2019-10-22 14:00:00,142.4,142.79,142.38,142.65,49828.0,141.1389,141.5255,141.1191,141.3867,49828.0
2019-10-22 14:10:00,142.65,142.79,142.55,142.76,32051.0,141.3867,141.5255,141.2876,141.4958,32051.0
2019-10-22 14:20:00,142.77,142.8,142.51,142.73,100631.0,141.5057,141.5354,141.248,141.466,100631.0
2019-10-22 14:30:00,142.78,142.81,142.51,142.65,136468.0,141.5156,141.5453,141.248,141.3867,136468.0
2019-10-22 14:40:00,142.65,142.77,142.37,142.47,61681.0,141.3867,141.5057,141.1092,141.2083,61681.0
2019-10-22 14:50:00,142.43,142.58,142.25,142.45,56202.0,141.1687,141.3173,140.9903,141.1885,56202.0
2019-10-22 15:00:00,142.45,142.54,142.14,142.27,52668.0,141.1885,141.2777,140.8812,141.0101,52668.0
2019-10-22 15:10:00,142.27,142.49,142.24,142.34,53922.0,141.0101,141.2281,140.9804,141.0795,53922.0
2019-10-22 15:20:00,142.34,142.45,142.23,142.44,52457.0,141.0795,141.1885,140.9704,141.1786,52457.0
2019-10-22 15:30:00,142.43,142.76,142.4,142.71,103574.0,141.1687,141.4958,141.1389,141.4462,103574.0
2019-10-22 15:40:00,142.69,142.8,142.28,142.35,168380.0,141.4264,141.5354,141.02,141.0894,168380.0
2019-10-22 15:50:00,142.35,142.47,142.24,142.37,210673.0,141.0894,141.2083,140.9804,141.1092,210673.0
2019-10-23 09:30:00,142.11,144.2,141.49,144.19,294076.0,140.8515,142.923,140.237,142.9131,294076.0
2019-10-23 09:40:00,144.13,145.57,144.03,144.93,257846.0,142.8536,144.2809,142.7545,143.6465,257846.0
2019-10-23 09:50:00,144.91,145.34,144.54,144.85,158696.0,143.6267,144.0529,143.26,143.5672,158696.0
2019-10-23 10:00:00,144.86,144.86,143.96,144.0,89478.0,143.5772,143.5772,142.6851,142.7248,89478.0
2019-10-23 10:10:00,144.05,144.18,143.77,143.86,45415.0,142.7743,142.9032,142.4968,142.586,45415.0
2019-10-23 10:20:00,143.84,144.19,143.63,143.86,47417.0,142.5662,142.9131,142.358,142.586,47417.0
2019-10-23 10:30:00,143.81,144.05,143.56,143.72,42098.0,142.5365,142.7743,142.2887,142.4473,42098.0
2019-10-23 10:40:00,143.69,144.68,143.68,144.57,68251.0,142.4175,143.3988,142.4076,143.2897,68251.0
2019-10-23 10:50:00,144.54,144.8,144.45,144.46,46945.0,143.26,143.5177,143.1708,143.1807,46945.0
2019-10-23 11:00:00,144.43,144.45,143.87,144.02,49351.0,143.151,143.1708,142.5959,142.7446,49351.0
2019-10-23 11:10:00,144.03,144.82,144.0,144.78,76197.0,142.7545,143.5375,142.7248,143.4979,76197.0
2019-10-23 11:20:00,144.77,144.8,144.16,144.61,74489.0,143.488,143.5177,142.8834,143.3294,74489.0
2019-10-23 11:30:00,144.61,144.66,144.33,144.46,24903.0,143.3294,143.3789,143.0519,143.1807,24903.0
2019-10-23 11:40:00,144.44,144.56,144.33,144.38,23401.0,143.1609,143.2798,143.0519,143.1014,23401.0
2019-10-23 11:50:00,144.37,144.51,144.16,144.17,26865.0,143.0915,143.2303,142.8834,142.8933,26865.0
2019-10-23 12:00:00,144.18,145.05,144.04,145.01,193858.0,142.9032,143.7655,142.7644,143.7258,193858.0
2019-10-23 12:10:00,145.04,145.17,144.53,144.72,78909.0,143.7556,143.8844,143.2501,143.4384,78909.0
2019-10-23 12:20:00,144.73,144.98,144.72,144.78,59872.0,143.4483,143.6961,143.4384,143.4979,59872.0
2019-10-23 12:30:00,144.77,144.85,144.5,144.63,60797.0,143.488,143.5672,143.2203,143.3492,60797.0
2019-10-23 12:40:00,144.63,144.97,144.63,144.83,31063.0,143.3492,143.6862,143.3492,143.5474,31063.0
2019-10-23 12:50:00,144.81,145.03,144.7,144.88,112298.0,143.5276,143.7457,143.4186,143.597,112298.0
2019-10-23 13:00:00,144.87,145.03,144.73,144.85,64672.0,143.5871,143.7457,143.4483,143.5672,64672.0
2019-10-23 13:10:00,144.85,144.91,144.73,144.76,24711.0,143.5672,143.6267,143.4483,143.478,24711.0
2019-10-23 13:20:00,144.77,144.77,144.38,144.38,31489.0,143.488,143.488,143.1014,143.1014,31489.0
2019-10-23 13:30:00,144.42,144.57,144.41,144.52,22538.0,143.1411,143.2897,143.1311,143.2402,22538.0
2019-10-23 13:40:00,144.48,144.58,144.36,144.38,15408.0,143.2005,143.2996,143.0816,143.1014,15408.0
2019-10-23 13:50:00,144.39,144.48,144.33,144.33,19038.0,143.1113,143.2005,143.0519,143.0519,19038.0
2019-10-23 14:00:00,144.33,144.34,144.1,144.15,39180.0,143.0519,143.0618,142.8239,142.8734,39180.0
2019-10-23 14:10:00,144.13,144.15,143.75,143.84,46545.0,142.8536,142.8734,142.477,142.5662,46545.0
2019-10-23 14:20:00,143.82,143.93,143.73,143.82,58110.0,142.5464,142.6554,142.4572,142.5464,58110.0
2019-10-23 14:30:00,143.82,143.84,143.6,143.71,77259.0,142.5464,142.5662,142.3283,142.4373,77259.0
2019-10-23 14:40:00,143.71,143.95,143.68,143.93,65675.0,142.4373,142.6752,142.4076,142.6554,65675.0
2019-10-23 14:50:00,143.93,144.37,143.9,144.36,83491.0,142.6554,143.0915,142.6257,143.0816,83491.0
2019-10-23 15:00:00,144.35,144.58,144.18,144.2,73163.0,143.0717,143.2996,142.9032,142.923,73163.0
2019-10-23 15:10:00,144.22,144.4,144.17,144.34,55394.0,142.9428,143.1212,142.8933,143.0618,55394.0
2019-10-23 15:20:00,144.35,144.77,144.35,144.75,67229.0,143.0717,143.488,143.0717,143.4681,67229.0
2019-10-23 15:30:00,144.75,145.04,144.72,145.04,150091.0,143.4681,143.7556,143.4384,143.7556,150091.0
2019-10-23 15:40:00,145.04,145.18,144.92,145.15,162123.0,143.7556,143.8943,143.6366,143.8646,162123.0
2019-10-23 15:50:00,145.16,145.18,144.94,145.12,276036.0,143.8745,143.8943,143.6564,143.8349,276036.0
2019-10-24 09:30:00,146.59,148.47,146.4,148.12,517663.0,145.2918,147.1552,145.1035,146.8083,517663.0
2019-10-24 09:40:00,148.08,148.29,147.45,148.0,297688.0,146.7686,146.9768,146.1442,146.6894,297688.0
2019-10-24 09:50:00,147.99,148.15,146.67,146.92,194328.0,146.6794,146.838,145.3711,145.6189,194328.0
2019-10-24 10:00:00,146.92,147.66,146.9,147.66,110267.0,145.6189,146.3524,145.5991,146.3524,110267.0
2019-10-24 10:10:00,147.68,147.68,146.95,147.16,102128.0,146.3722,146.3722,145.6486,145.8568,102128.0
2019-10-24 10:20:00,147.2,147.42,146.92,147.42,71463.0,145.8964,146.1145,145.6189,146.1145,71463.0
2019-10-24 10:30:00,147.42,147.47,146.87,146.9,63156.0,146.1145,146.164,145.5694,145.5991,63156.0
2019-10-24 10:40:00,146.91,147.38,146.82,147.12,42486.0,145.609,146.0748,145.5198,145.8171,42486.0
2019-10-24 10:50:00,147.15,147.47,146.97,147.3,73859.0,145.8469,146.164,145.6685,145.9955,73859.0
2019-10-24 11:00:00,147.33,147.65,147.07,147.3,75784.0,146.0253,146.3424,145.7676,145.9955,75784.0
2019-10-24 11:10:00,147.31,147.72,147.31,147.65,45597.0,146.0055,146.4118,146.0055,146.3424,45597.0
2019-10-24 11:20:00,147.64,147.87,147.51,147.82,47897.0,146.3325,146.5605,146.2037,146.5109,47897.0
2019-10-24 11:30:00,147.82,148.46,147.82,148.4,127092.0,146.5109,147.1453,146.5109,147.0858,127092.0
2019-10-24 11:40:00,148.42,148.65,148.3,148.36,153879.0,147.1056,147.3336,146.9867,147.0462,153879.0
2019-10-24 11:50:00,148.36,148.68,148.18,148.65,134593.0,147.0462,147.3633,146.8678,147.3336,134593.0
2019-10-24 12:00:00,148.65,148.79,148.18,148.29,220651.0,147.3336,147.4724,146.8678,146.9768,220651.0
2019-10-24 12:10:00,148.26,148.26,147.54,147.7,161766.0,146.947,146.947,146.2334,146.392,161766.0
2019-10-24 12:20:00,147.7,148.19,147.65,148.14,91440.0,146.392,146.8777,146.3424,146.8281,91440.0
2019-10-24 12:30:00,148.15,148.23,148.0,148.19,46001.0,146.838,146.9173,146.6894,146.8777,46001.0
2019-10-24 12:40:00,148.21,148.65,148.19,148.65,37260.0,146.8975,147.3336,146.8777,147.3336,37260.0
2019-10-24 12:50:00,148.64,148.78,148.45,148.48,63571.0,147.3237,147.4624,147.1354,147.1651,63571.0
2019-10-24 13:00:00,148.49,148.51,148.23,148.24,68824.0,147.175,147.1948,146.9173,146.9272,68824.0
2019-10-24 13:10:00,148.21,148.43,148.0,148.12,57522.0,146.8975,147.1155,146.6894,146.8083,57522.0
2019-10-24 13:20:00,148.08,148.08,147.79,147.94,32658.0,146.7686,146.7686,146.4812,146.6299,32658.0
2019-10-24 13:30:00,147.94,148.21,147.94,148.21,46995.0,146.6299,146.8975,146.6299,146.8975,46995.0
2019-10-24 13:40:00,148.21,148.32,148.01,148.22,46839.0,146.8975,147.0065,146.6993,146.9074,46839.0
2019-10-24 13:50:00,148.18,148.27,148.09,148.17,39731.0,146.8678,146.957,146.7786,146.8578,39731.0
2019-10-24 14:00:00,148.17,148.22,147.79,147.8,66114.0,146.8578,146.9074,146.4812,146.4911,66114.0
2019-10-24 14:10:00,147.81,147.87,147.59,147.64,42080.0,146.501,146.5605,146.283,146.3325,42080.0
2019-10-24 14:20:00,147.64,147.75,147.43,147.75,61378.0,146.3325,146.4416,146.1244,146.4416,61378.0
2019-10-24 14:30:00,147.75,148.0,147.74,147.87,28000.0,146.4416,146.6894,146.4317,146.5605,28000.0
2019-10-24 14:40:00,147.86,147.91,147.69,147.76,51809.0,146.5506,146.6001,146.3821,146.4515,51809.0
2019-10-24 14:50:00,147.76,147.9,147.7,147.9,45935.0,146.4515,146.5902,146.392,146.5902,45935.0
2019-10-24 15:00:00,147.88,148.2,147.85,148.1,48361.0,146.5704,146.8876,146.5407,146.7885,48361.0
2019-10-24 15:10:00,148.11,148.18,148.07,148.17,62455.0,146.7984,146.8678,146.7587,146.8578,62455.0
2019-10-24 15:20:00,148.16,148.28,148.13,148.18,45553.0,146.8479,146.9669,146.8182,146.8678,45553.0
2019-10-24 15:30:00,148.18,148.24,148.09,148.16,80259.0,146.8678,146.9272,146.7786,146.8479,80259.0
2019-10-24 15:40:00,148.17,148.18,148.03,148.11,60431.0,146.8578,146.8678,146.7191,146.7984,60431.0
2019-10-24 15:50:00,148.1,148.24,148.05,148.12,220279.0,146.7885,146.9272,146.7389,146.8083,220279.0
2019-10-25 09:30:00,147.05,147.5,146.3,147.32,219628.0,145.7478,146.1938,145.0044,146.0154,219628.0
2019-10-25 09:40:00,147.4,147.97,146.98,147.9,66475.0,146.0947,146.6596,145.6784,146.5902,66475.0
2019-10-25 09:50:00,147.95,148.03,147.7,147.71,75890.0,146.6398,146.7191,146.392,146.4019,75890.0
2019-10-25 10:00:00,147.73,148.07,147.73,148.03,78612.0,146.4217,146.7587,146.4217,146.7191,78612.0
2019-10-25 10:10:00,148.03,148.54,148.0,148.18,84983.0,146.7191,147.2246,146.6894,146.8678,84983.0
2019-10-25 10:20:00,148.16,148.52,148.0,148.1,68551.0,146.8479,147.2047,146.6894,146.7885,68551.0
2019-10-25 10:30:00,148.1,148.27,147.96,148.0,92910.0,146.7885,146.957,146.6497,146.6894,92910.0
2019-10-25 10:40:00,147.97,148.69,147.8,148.63,89589.0,146.6596,147.3732,146.4911,147.3138,89589.0
2019-10-25 10:50:00,148.62,148.79,148.38,148.38,54807.0,147.3039,147.4724,147.066,147.066,54807.0
2019-10-25 11:00:00,148.38,148.47,148.26,148.37,76349.0,147.066,147.1552,146.947,147.0561,76349.0
2019-10-25 11:10:00,148.36,148.83,148.28,148.8,58204.0,147.0462,147.512,146.9669,147.4823,58204.0
2019-10-25 11:20:00,148.8,148.94,148.66,148.93,93998.0,147.4823,147.621,147.3435,147.6111,93998.0
2019-10-25 11:30:00,148.94,149.0,148.66,148.72,118401.0,147.621,147.6805,147.3435,147.403,118401.0
2019-10-25 11:40:00,148.75,148.94,148.74,148.93,68915.0,147.4327,147.621,147.4228,147.6111,68915.0
2019-10-25 11:50:00,148.94,149.1,148.86,148.94,42873.0,147.621,147.7796,147.5417,147.621,42873.0
2019-10-25 12:00:00,148.97,148.99,148.56,148.62,49493.0,147.6508,147.6706,147.2444,147.3039,49493.0
2019-10-25 12:10:00,148.61,148.67,148.5,148.66,22306.0,147.2939,147.3534,147.1849,147.3435,22306.0
2019-10-25 12:20:00,148.64,148.77,148.59,148.74,138491.0,147.3237,147.4525,147.2741,147.4228,138491.0
2019-10-25 12:30:00,148.74,148.84,148.7,148.75,29972.0,147.4228,147.5219,147.3832,147.4327,29972.0
2019-10-25 12:40:00,148.77,148.77,148.63,148.74,40174.0,147.4525,147.4525,147.3138,147.4228,40174.0
2019-10-25 12:50:00,148.75,148.82,148.7,148.72,128089.0,147.4327,147.5021,147.3832,147.403,128089.0
2019-10-25 13:00:00,148.72,148.82,148.71,148.74,125303.0,147.403,147.5021,147.3931,147.4228,125303.0
2019-10-25 13:10:00,148.75,149.13,148.75,149.07,36985.0,147.4327,147.8093,147.4327,147.7499,36985.0
2019-10-25 13:20:00,149.05,149.25,149.01,149.23,48057.0,147.7301,147.9283,147.6904,147.9085,48057.0
2019-10-25 13:30:00,149.23,149.36,149.06,149.32,32330.0,147.9085,148.0373,147.74,147.9977,32330.0
2019-10-25 13:40:00,149.32,149.6,149.32,149.54,123315.0,147.9977,148.2752,147.9977,148.2157,123315.0
2019-10-25 13:50:00,149.54,149.69,149.53,149.63,47152.0,148.2157,148.3644,148.2058,148.3049,47152.0
2019-10-25 14:00:00,149.61,149.73,149.47,149.71,76814.0,148.2851,148.404,148.1463,148.3842,76814.0
2019-10-25 14:10:00,149.73,149.96,149.68,149.93,56145.0,148.404,148.632,148.3545,148.6023,56145.0
2019-10-25 14:20:00,149.93,150.0,149.89,149.97,99283.0,148.6023,148.6716,148.5626,148.6419,99283.0
2019-10-25 14:30:00,149.96,149.99,149.58,149.68,116924.0,148.632,148.6617,148.2554,148.3545,116924.0
2019-10-25 14:40:00,149.68,149.86,149.66,149.86,42552.0,148.3545,148.5329,148.3346,148.5329,42552.0
2019-10-25 14:50:00,149.86,150.0,149.86,149.99,93134.0,148.5329,148.6716,148.5329,148.6617,93134.0
2019-10-25 15:00:00,149.97,150.09,149.89,149.99,136888.0,148.6419,148.7608,148.5626,148.6617,136888.0
2019-10-25 15:10:00,149.99,150.24,149.96,150.2,67664.0,148.6617,148.9095,148.632,148.8699,67664.0
2019-10-25 15:20:00,150.2,150.29,150.14,150.25,124051.0,148.8699,148.9591,148.8104,148.9194,124051.0
2019-10-25 15:30:00,150.24,150.42,150.18,150.22,151417.0,148.9095,149.0879,148.85,148.8897,151417.0
2019-10-25 15:40:00,150.25,150.45,150.22,150.22,113601.0,148.9194,149.1177,148.8897,148.8897,113601.0
2019-10-25 15:50:00,150.24,150.66,150.17,150.46,305817.0,148.9095,149.3258,148.8401,149.1276,305817.0
2019-10-28 09:30:00,151.2,151.5,150.39,150.39,173990.0,149.861,150.1584,149.0582,149.0582,173990.0
2019-10-28 09:40:00,150.36,150.65,149.43,149.78,215060.0,149.0285,149.3159,148.1067,148.4536,215060.0
2019-10-28 09:50:00,149.81,150.35,149.72,150.31,127021.0,148.4833,149.0185,148.3941,148.9789,127021.0
2019-10-28 10:00:00,150.31,151.4,150.22,151.09,175710.0,148.9789,150.0592,148.8897,149.752,175710.0
2019-10-28 10:10:00,151.07,151.66,151.02,151.63,77798.0,149.7322,150.3169,149.6826,150.2872,77798.0
2019-10-28 10:20:00,151.65,151.83,151.57,151.77,127432.0,150.307,150.4854,150.2277,150.426,127432.0
2019-10-28 10:30:00,151.75,151.94,151.41,151.75,86600.0,150.4061,150.5945,150.0692,150.4061,86600.0
2019-10-28 10:40:00,151.75,152.0,151.69,151.97,56410.0,150.4061,150.6539,150.3467,150.6242,56410.0
2019-10-28 10:50:00,151.95,152.17,151.88,152.03,67427.0,150.6044,150.8224,150.535,150.6837,67427.0
2019-10-28 11:00:00,152.03,152.38,151.9,152.14,132100.0,150.6837,151.0306,150.5548,150.7927,132100.0
2019-10-28 11:10:00,152.13,152.34,152.08,152.26,76968.0,150.7828,150.9909,150.7332,150.9116,76968.0
2019-10-28 11:20:00,152.25,152.5,152.15,152.48,81372.0,150.9017,151.1495,150.8026,151.1297,81372.0
2019-10-28 11:30:00,152.49,152.74,152.4,152.74,109528.0,151.1396,151.3874,151.0504,151.3874,109528.0
2019-10-28 11:40:00,152.72,152.99,152.7,152.93,125253.0,151.3676,151.6352,151.3477,151.5757,125253.0
2019-10-28 11:50:00,152.92,153.21,152.86,153.21,193146.0,151.5658,151.8532,151.5063,151.8532,193146.0
2019-10-28 12:00:00,153.2,153.34,153.15,153.2,249906.0,151.8433,151.9821,151.7937,151.8433,249906.0
2019-10-28 12:10:00,153.22,153.42,153.2,153.35,121878.0,151.8631,152.0614,151.8433,151.992,121878.0
2019-10-28 12:20:00,153.34,153.56,153.3,153.46,204812.0,151.9821,152.2001,151.9424,152.101,204812.0
2019-10-28 12:30:00,153.45,153.66,153.38,153.62,122257.0,152.0911,152.2992,152.0217,152.2596,122257.0
2019-10-28 12:40:00,153.62,153.69,153.58,153.65,47281.0,152.2596,152.329,152.2199,152.2893,47281.0
2019-10-28 12:50:00,153.65,153.73,153.3,153.44,134958.0,152.2893,152.3686,151.9424,152.0812,134958.0
2019-10-28 13:00:00,153.43,153.45,152.98,153.28,200515.0,152.0713,152.0911,151.6252,151.9226,200515.0
2019-10-28 13:10:00,153.3,153.41,153.22,153.35,67453.0,151.9424,152.0514,151.8631,151.992,67453.0
2019-10-28 13:20:00,153.37,153.67,153.32,153.6,43104.0,152.0118,152.3091,151.9622,152.2398,43104.0
2019-10-28 13:30:00,153.58,153.71,153.55,153.68,34966.0,152.2199,152.3488,152.1902,152.319,34966.0
2019-10-28 13:40:00,153.69,153.83,153.63,153.81,43202.0,152.329,152.4677,152.2695,152.4479,43202.0
2019-10-28 13:50:00,153.79,153.85,153.61,153.69,48470.0,152.4281,152.4875,152.2497,152.329,48470.0
2019-10-28 14:00:00,153.72,153.89,153.7,153.88,49603.0,152.3587,152.5272,152.3389,152.5173,49603.0
2019-10-28 14:10:00,153.88,153.98,153.81,153.95,67783.0,152.5173,152.6164,152.4479,152.5867,67783.0
2019-10-28 14:20:00,153.96,154.08,153.96,154.02,134128.0,152.5966,152.7155,152.5966,152.656,134128.0
2019-10-28 14:30:00,154.03,154.18,153.99,154.1,82784.0,152.666,152.8146,152.6263,152.7353,82784.0
2019-10-28 14:40:00,154.1,154.34,154.04,154.31,90869.0,152.7353,152.9732,152.6759,152.9435,90869.0
2019-10-28 14:50:00,154.31,154.6,154.29,154.51,312917.0,152.9435,153.2309,152.9236,153.1417,312917.0
2019-10-28 15:00:00,154.49,154.53,154.33,154.43,238939.0,153.1219,153.1615,152.9633,153.0624,238939.0
2019-10-28 15:10:00,154.44,154.69,154.42,154.66,149849.0,153.0723,153.3201,153.0525,153.2904,149849.0
2019-10-28 15:20:00,154.65,154.84,154.61,154.73,197459.0,153.2805,153.4688,153.2408,153.3598,197459.0
2019-10-28 15:30:00,154.74,154.87,154.66,154.77,303109.0,153.3697,153.4985,153.2904,153.3994,303109.0
2019-10-28 15:40:00,154.78,154.85,154.55,154.81,462757.0,153.4093,153.4787,153.1813,153.439,462757.0
2019-10-28 15:50:00,154.8,154.92,154.51,154.78,574432.0,153.4291,153.5481,153.1417,153.4093,574432.0
2019-10-29 09:30:00,154.78,155.92,154.42,155.87,332789.0,153.4093,154.5392,153.0525,154.4897,332789.0
2019-10-29 09:40:00,155.9,155.91,155.02,155.39,183763.0,154.5194,154.5293,153.6472,154.0139,183763.0
2019-10-29 09:50:00,155.45,156.0,155.41,155.88,108366.0,154.0734,154.6185,154.0337,154.4996,108366.0
2019-10-29 10:00:00,155.91,155.92,155.2,155.38,204380.0,154.5293,154.5392,153.8256,154.004,204380.0
2019-10-29 10:10:00,155.4,156.13,155.34,155.49,149360.0,154.0238,154.7474,153.9643,154.113,149360.0
2019-10-29 10:20:00,155.47,155.71,155.39,155.71,157314.0,154.0932,154.3311,154.0139,154.3311,157314.0
2019-10-29 10:30:00,155.68,155.82,155.47,155.76,65922.0,154.3013,154.4401,154.0932,154.3806,65922.0
2019-10-29 10:40:00,155.76,155.86,155.61,155.77,57336.0,154.3806,154.4797,154.232,154.3905,57336.0
2019-10-29 10:50:00,155.76,155.78,155.51,155.76,54607.0,154.3806,154.4005,154.1328,154.3806,54607.0
2019-10-29 11:00:00,155.77,156.02,155.76,155.77,66921.0,154.3905,154.6383,154.3806,154.3905,66921.0
2019-10-29 11:10:00,155.77,155.78,155.19,155.33,108029.0,154.3905,154.4005,153.8157,153.9544,108029.0
2019-10-29 11:20:00,155.3,155.59,155.25,155.56,172352.0,153.9247,154.2121,153.8751,154.1824,172352.0
2019-10-29 11:30:00,155.55,155.67,155.28,155.33,60128.0,154.1725,154.2914,153.9049,153.9544,60128.0
2019-10-29 11:40:00,155.33,155.54,155.19,155.41,66333.0,153.9544,154.1626,153.8157,154.0337,66333.0
2019-10-29 11:50:00,155.41,155.67,155.29,155.43,69277.0,154.0337,154.2914,153.9148,154.0536,69277.0
2019-10-29 12:00:00,155.43,155.6,155.22,155.49,66503.0,154.0536,154.222,153.8454,154.113,66503.0
2019-10-29 12:10:00,155.49,155.7,155.44,155.65,61026.0,154.113,154.3212,154.0635,154.2716,61026.0
2019-10-29 12:20:00,155.65,155.65,155.46,155.65,57194.0,154.2716,154.2716,154.0833,154.2716,57194.0
2019-10-29 12:30:00,155.68,155.82,155.67,155.72,43616.0,154.3013,154.4401,154.2914,154.341,43616.0
2019-10-29 12:40:00,155.73,155.81,155.54,155.58,48702.0,154.3509,154.4302,154.1626,154.2022,48702.0
2019-10-29 12:50:00,155.57,155.75,155.55,155.67,38581.0,154.1923,154.3707,154.1725,154.2914,38581.0
2019-10-29 13:00:00,155.67,155.79,155.58,155.63,27067.0,154.2914,154.4104,154.2022,154.2518,27067.0
2019-10-29 13:10:00,155.63,155.73,155.52,155.65,47092.0,154.2518,154.3509,154.1428,154.2716,47092.0
2019-10-29 13:20:00,155.68,155.83,155.47,155.61,51898.0,154.3013,154.45,154.0932,154.232,51898.0
2019-10-29 13:30:00,155.62,155.7,155.55,155.6,49816.0,154.2419,154.3212,154.1725,154.222,49816.0
2019-10-29 13:40:00,155.57,155.59,155.41,155.51,93420.0,154.1923,154.2121,154.0337,154.1328,93420.0
2019-10-29 13:50:00,155.48,155.54,155.33,155.48,136202.0,154.1031,154.1626,153.9544,154.1031,136202.0
2019-10-29 14:00:00,155.48,155.49,155.39,155.45,87423.0,154.1031,154.113,154.0139,154.0734,87423.0
2019-10-29 14:10:00,155.44,155.47,155.18,155.24,183714.0,154.0635,154.0932,153.8058,153.8652,183714.0
2019-10-29 14:20:00,155.25,155.32,155.09,155.22,178234.0,153.8751,153.9445,153.7166,153.8454,178234.0
2019-10-29 14:30:00,155.21,155.34,155.18,155.19,120237.0,153.8355,153.9643,153.8058,153.8157,120237.0
2019-10-29 14:40:00,155.21,155.38,155.18,155.34,58826.0,153.8355,154.004,153.8058,153.9643,58826.0
2019-10-29 14:50:00,155.34,155.4,155.17,155.21,87528.0,153.9643,154.0238,153.7959,153.8355,87528.0
2019-10-29 15:00:00,155.2,155.43,155.2,155.31,62607.0,153.8256,154.0536,153.8256,153.9346,62607.0
2019-10-29 15:10:00,155.31,155.37,155.22,155.33,75882.0,153.9346,153.9941,153.8454,153.9544,75882.0
2019-10-29 15:20:00,155.33,155.33,155.18,155.19,94660.0,153.9544,153.9544,153.8058,153.8157,94660.0
2019-10-29 15:30:00,155.2,155.35,155.16,155.19,95513.0,153.8256,153.9743,153.7859,153.8157,95513.0
2019-10-29 15:40:00,155.19,155.25,155.08,155.24,149761.0,153.8157,153.8751,153.7067,153.8652,149761.0
2019-10-29 15:50:00,155.22,155.27,154.97,155.15,399478.0,153.8454,153.895,153.5976,153.776,399478.0
2019-10-30 09:30:00,155.74,156.0,155.01,155.28,229015.0,154.3608,154.6185,153.6373,153.9049,229015.0
2019-10-30 09:40:00,155.34,155.91,155.2,155.87,63148.0,153.9643,154.5293,153.8256,154.4897,63148.0
2019-10-30 09:50:00,155.89,156.28,155.82,156.13,78922.0,154.5095,154.896,154.4401,154.7474,78922.0
2019-10-30 10:00:00,156.14,156.14,155.31,156.0,84569.0,154.7573,154.7573,153.9346,154.6185,84569.0
2019-10-30 10:10:00,156.02,156.13,155.79,155.94,51723.0,154.6383,154.7474,154.4104,154.559,51723.0
2019-10-30 10:20:00,155.98,156.35,155.91,156.15,39331.0,154.5987,154.9654,154.5293,154.7672,39331.0
2019-10-30 10:30:00,156.19,156.34,155.89,156.31,46271.0,154.8068,154.9555,154.5095,154.9258,46271.0
2019-10-30 10:40:00,156.34,156.6,156.26,156.55,65435.0,154.9555,155.2132,154.8762,155.1636,65435.0
2019-10-30 10:50:00,156.54,157.25,156.49,157.25,158374.0,155.1537,155.8574,155.1042,155.8574,158374.0
2019-10-30 11:00:00,157.25,157.57,157.06,157.47,194041.0,155.8574,156.1746,155.6691,156.0755,194041.0
2019-10-30 11:10:00,157.5,157.8,157.47,157.58,84568.0,156.1052,156.4026,156.0755,156.1845,84568.0
2019-10-30 11:20:00,157.56,157.62,157.43,157.61,160559.0,156.1647,156.2242,156.0358,156.2142,160559.0
2019-10-30 11:30:00,157.6,157.87,157.58,157.72,98935.0,156.2043,156.4719,156.1845,156.3233,98935.0
2019-10-30 11:40:00,157.72,157.74,157.24,157.49,62393.0,156.3233,156.3431,155.8475,156.0953,62393.0
2019-10-30 11:50:00,157.5,157.51,157.17,157.3,63076.0,156.1052,156.1151,155.7781,155.907,63076.0
2019-10-30 12:00:00,157.31,157.52,157.23,157.43,90988.0,155.9169,156.125,155.8376,156.0358,90988.0
2019-10-30 12:10:00,157.43,157.45,156.96,156.96,41288.0,156.0358,156.0557,155.57,155.57,41288.0
2019-10-30 12:20:00,156.95,156.96,156.66,156.68,35244.0,155.5601,155.57,155.2727,155.2925,35244.0
2019-10-30 12:30:00,156.67,156.96,156.54,156.92,25249.0,155.2826,155.57,155.1537,155.5304,25249.0
2019-10-30 12:40:00,156.92,156.99,156.71,156.75,64402.0,155.5304,155.5997,155.3222,155.3619,64402.0
2019-10-30 12:50:00,156.76,156.76,156.31,156.31,34887.0,155.3718,155.3718,154.9258,154.9258,34887.0
2019-10-30 13:00:00,156.31,156.52,156.24,156.48,58230.0,154.9258,155.1339,154.8564,155.0943,58230.0
2019-10-30 13:10:00,156.49,156.63,156.44,156.56,40651.0,155.1042,155.2429,155.0546,155.1735,40651.0
2019-10-30 13:20:00,156.56,156.81,156.56,156.68,36470.0,155.1735,155.4213,155.1735,155.2925,36470.0
2019-10-30 13:30:00,156.68,156.68,156.47,156.56,47981.0,155.2925,155.2925,155.0843,155.1735,47981.0
2019-10-30 13:40:00,156.54,156.78,156.49,156.55,51782.0,155.1537,155.3916,155.1042,155.1636,51782.0
2019-10-30 13:50:00,156.5,156.61,156.36,156.36,40758.0,155.1141,155.2231,154.9753,154.9753,40758.0
2019-10-30 14:00:00,156.39,156.87,156.21,156.81,62302.0,155.0051,155.4808,154.8266,155.4213,62302.0
2019-10-30 14:10:00,156.83,157.58,156.81,157.33,82794.0,155.4412,156.1845,155.4213,155.9367,82794.0
2019-10-30 14:20:00,157.33,157.34,157.04,157.22,38682.0,155.9367,155.9466,155.6493,155.8277,38682.0
2019-10-30 14:30:00,157.22,157.31,156.94,157.06,37036.0,155.8277,155.9169,155.5502,155.6691,37036.0
2019-10-30 14:40:00,157.07,157.6,157.0,157.48,55534.0,155.679,156.2043,155.6096,156.0854,55534.0
2019-10-30 14:50:00,157.51,157.76,157.3,157.3,75799.0,156.1151,156.3629,155.907,155.907,75799.0
2019-10-30 15:00:00,157.3,157.52,157.29,157.37,40210.0,155.907,156.125,155.8971,155.9764,40210.0
2019-10-30 15:10:00,157.41,157.65,157.38,157.64,94178.0,156.016,156.2539,155.9863,156.244,94178.0
2019-10-30 15:20:00,157.66,158.0,157.66,157.97,111169.0,156.2638,156.6008,156.2638,156.5711,111169.0
2019-10-30 15:30:00,157.98,158.06,157.7,157.83,153710.0,156.581,156.6603,156.3034,156.4323,153710.0
2019-10-30 15:40:00,157.83,158.2,157.8,158.18,145809.0,156.4323,156.799,156.4026,156.7792,145809.0
2019-10-30 15:50:00,158.19,158.42,158.09,158.29,367518.0,156.7891,157.0171,156.69,156.8882,367518.0
2019-10-31 09:30:00,156.56,157.85,156.34,157.75,205195.0,155.1735,156.4521,154.9555,156.353,205195.0
2019-10-31 09:40:00,157.73,157.76,156.74,156.79,139974.0,156.3332,156.3629,155.352,155.4015,139974.0
2019-10-31 09:50:00,156.8,157.51,156.55,157.06,80309.0,155.4114,156.1151,155.1636,155.6691,80309.0
2019-10-31 10:00:00,157.01,157.48,156.87,157.33,79100.0,155.6196,156.0854,155.4808,155.9367,79100.0
2019-10-31 10:10:00,157.3,157.32,156.67,156.9,54880.0,155.907,155.9268,155.2826,155.5105,54880.0
2019-10-31 10:20:00,156.95,157.06,156.7,156.83,57308.0,155.5601,155.6691,155.3123,155.4412,57308.0
2019-10-31 10:30:00,156.83,156.88,156.47,156.55,54562.0,155.4412,155.4907,155.0843,155.1636,54562.0
2019-10-31 10:40:00,156.52,157.19,156.51,156.99,64207.0,155.1339,155.798,155.124,155.5997,64207.0
2019-10-31 10:50:00,156.95,157.21,156.8,157.06,34065.0,155.5601,155.8178,155.4114,155.6691,34065.0
2019-10-31 11:00:00,157.11,157.62,157.01,157.56,66503.0,155.7187,156.2242,155.6196,156.1647,66503.0
2019-10-31 11:10:00,157.55,157.57,157.0,157.0,40186.0,156.1548,156.1746,155.6096,155.6096,40186.0
2019-10-31 11:20:00,157.06,157.13,156.58,156.66,55200.0,155.6691,155.7385,155.1934,155.2727,55200.0
2019-10-31 11:30:00,156.66,156.82,156.34,156.79,56597.0,155.2727,155.4312,154.9555,155.4015,56597.0
2019-10-31 11:40:00,156.76,157.02,156.73,156.92,25647.0,155.3718,155.6295,155.342,155.5304,25647.0
2019-10-31 11:50:00,156.95,157.11,156.84,156.86,20492.0,155.5601,155.7187,155.4511,155.4709,20492.0
2019-10-31 12:00:00,156.88,156.92,156.32,156.67,38483.0,155.4907,155.5304,154.9357,155.2826,38483.0
2019-10-31 12:10:00,156.69,156.69,156.29,156.29,65030.0,155.3024,155.3024,154.9059,154.9059,65030.0
2019-10-31 12:20:00,156.31,156.39,156.16,156.39,89332.0,154.9258,155.0051,154.7771,155.0051,89332.0
2019-10-31 12:30:00,156.37,156.43,156.07,156.19,65312.0,154.9852,155.0447,154.6879,154.8068,65312.0
2019-10-31 12:40:00,156.18,156.21,156.05,156.07,31890.0,154.7969,154.8266,154.6681,154.6879,31890.0
2019-10-31 12:50:00,156.05,156.09,155.9,156.04,56753.0,154.6681,154.7077,154.5194,154.6582,56753.0
2019-10-31 13:00:00,156.05,156.22,155.96,155.97,29786.0,154.6681,154.8366,154.5789,154.5888,29786.0
2019-10-31 13:10:00,155.96,155.98,155.66,155.95,34292.0,154.5789,154.5987,154.2815,154.5689,34292.0
2019-10-31 13:20:00,155.96,156.06,155.84,155.96,50850.0,154.5789,154.678,154.4599,154.5789,50850.0
2019-10-31 13:30:00,155.94,156.11,155.92,155.93,44446.0,154.559,154.7275,154.5392,154.5491,44446.0
2019-10-31 13:40:00,155.93,155.95,155.71,155.76,47888.0,154.5491,154.5689,154.3311,154.3806,47888.0
2019-10-31 13:50:00,155.75,155.8,155.53,155.53,40181.0,154.3707,154.4203,154.1527,154.1527,40181.0
2019-10-31 14:00:00,155.53,155.78,155.21,155.72,85453.0,154.1527,154.4005,153.8355,154.341,85453.0
2019-10-31 14:10:00,155.73,156.48,155.65,156.4,232020.0,154.3509,155.0943,154.2716,155.015,232020.0
2019-10-31 14:20:00,156.41,156.53,156.25,156.25,107255.0,155.0249,155.1438,154.8663,154.8663,107255.0
2019-10-31 14:30:00,156.25,156.44,156.24,156.33,50871.0,154.8663,155.0546,154.8564,154.9456,50871.0
2019-10-31 14:40:00,156.31,156.34,156.02,156.12,42150.0,154.9258,154.9555,154.6383,154.7374,42150.0
2019-10-31 14:50:00,156.13,156.15,155.95,156.03,54342.0,154.7474,154.7672,154.5689,154.6482,54342.0
2019-10-31 15:00:00,156.04,156.17,155.94,156.0,33653.0,154.6582,154.787,154.559,154.6185,33653.0
2019-10-31 15:10:00,155.99,156.06,155.86,155.99,54179.0,154.6086,154.678,154.4797,154.6086,54179.0
2019-10-31 15:20:00,156.0,156.26,156.0,156.17,46562.0,154.6185,154.8762,154.6185,154.787,46562.0
2019-10-31 15:30:00,156.19,156.75,156.19,156.5,92725.0,154.8068,155.3619,154.8068,155.1141,92725.0
2019-10-31 15:40:00,156.51,156.64,156.24,156.27,121279.0,155.124,155.2528,154.8564,154.8861,121279.0
2019-10-31 15:50:00,156.26,156.6,155.99,156.49,315302.0,154.8762,155.2132,154.6086,155.1042,315302.0
2019-11-01 09:30:00,157.91,157.91,156.75,157.53,117855.0,156.5116,156.5116,155.3619,156.135,117855.0
2019-11-01 09:40:00,157.47,158.01,157.23,157.92,150019.0,156.0755,156.6107,155.8376,156.5215,150019.0
2019-11-01 09:50:00,157.92,158.5,157.89,158.5,107971.0,156.5215,157.0964,156.4918,157.0964,107971.0
2019-11-01 10:00:00,158.46,159.07,158.34,159.0,124952.0,157.0567,157.6613,156.9378,157.5919,124952.0
2019-11-01 10:10:00,159.02,160.09,159.02,159.62,538360.0,157.6118,158.6723,157.6118,158.2064,538360.0
2019-11-01 10:20:00,159.56,159.68,159.05,159.05,72760.0,158.147,158.2659,157.6415,157.6415,72760.0
2019-11-01 10:30:00,159.02,159.02,158.38,158.77,94714.0,157.6118,157.6118,156.9774,157.364,94714.0
2019-11-01 10:40:00,158.79,158.95,158.21,158.52,77853.0,157.3838,157.5424,156.8089,157.1162,77853.0
2019-11-01 10:50:00,158.51,158.92,158.48,158.89,46701.0,157.1063,157.5126,157.0765,157.4829,46701.0
2019-11-01 11:00:00,158.92,159.2,158.84,159.04,64773.0,157.5126,157.7902,157.4334,157.6316,64773.0
2019-11-01 11:10:00,159.05,159.24,158.95,159.23,91035.0,157.6415,157.8298,157.5424,157.8199,91035.0
2019-11-01 11:20:00,159.24,159.41,159.18,159.27,36377.0,157.8298,157.9983,157.7703,157.8595,36377.0
2019-11-01 11:30:00,159.26,159.3,158.86,158.9,40389.0,157.8496,157.8893,157.4532,157.4928,40389.0
2019-11-01 11:40:00,158.92,159.03,158.87,158.88,29933.0,157.5126,157.6217,157.4631,157.473,29933.0
2019-11-01 11:50:00,158.87,158.98,158.79,158.96,28446.0,157.4631,157.5721,157.3838,157.5523,28446.0
2019-11-01 12:00:00,158.95,158.96,158.62,158.72,35560.0,157.5424,157.5523,157.2153,157.3144,35560.0
2019-11-01 12:10:00,158.7,158.72,158.3,158.58,71982.0,157.2946,157.3144,156.8981,157.1757,71982.0
2019-11-01 12:20:00,158.57,159.08,158.57,159.08,59076.0,157.1657,157.6712,157.1657,157.6712,59076.0
2019-11-01 12:30:00,159.03,159.03,158.83,158.85,26248.0,157.6217,157.6217,157.4234,157.4433,26248.0
2019-11-01 12:40:00,158.84,158.99,158.84,158.92,34536.0,157.4334,157.582,157.4334,157.5126,34536.0
2019-11-01 12:50:00,158.9,158.92,158.75,158.77,35957.0,157.4928,157.5126,157.3442,157.364,35957.0
2019-11-01 13:00:00,158.78,158.86,158.72,158.81,28199.0,157.3739,157.4532,157.3144,157.4036,28199.0
2019-11-01 13:10:00,158.77,158.9,158.66,158.89,39981.0,157.364,157.4928,157.2549,157.4829,39981.0
2019-11-01 13:20:00,158.88,159.08,158.88,159.0,49520.0,157.473,157.6712,157.473,157.5919,49520.0
2019-11-01 13:30:00,158.99,159.54,158.99,159.5,177377.0,157.582,158.1272,157.582,158.0875,177377.0
2019-11-01 13:40:00,159.49,159.57,159.4,159.41,66553.0,158.0776,158.1569,157.9884,157.9983,66553.0
2019-11-01 13:50:00,159.4,159.4,159.15,159.28,43834.0,157.9884,157.9884,157.7406,157.8695,43834.0
2019-11-01 14:00:00,159.29,159.5,159.28,159.48,45016.0,157.8794,158.0875,157.8695,158.0677,45016.0
2019-11-01 14:10:00,159.49,159.75,159.49,159.65,69431.0,158.0776,158.3353,158.0776,158.2362,69431.0
2019-11-01 14:20:00,159.64,159.64,159.35,159.36,96210.0,158.2263,158.2263,157.9388,157.9487,96210.0
2019-11-01 14:30:00,159.35,159.45,159.27,159.34,67920.0,157.9388,158.038,157.8595,157.9289,67920.0
2019-11-01 14:40:00,159.35,159.52,159.34,159.5,53503.0,157.9388,158.1073,157.9289,158.0875,53503.0
2019-11-01 14:50:00,159.53,159.64,159.47,159.58,54863.0,158.1172,158.2263,158.0578,158.1668,54863.0
2019-11-01 15:00:00,159.57,159.74,159.49,159.72,72822.0,158.1569,158.3254,158.0776,158.3056,72822.0
2019-11-01 15:10:00,159.72,159.89,159.55,159.55,60368.0,158.3056,158.4741,158.1371,158.1371,60368.0
2019-11-01 15:20:00,159.57,159.57,159.4,159.57,96863.0,158.1569,158.1569,157.9884,158.1569,96863.0
2019-11-01 15:30:00,159.58,159.7,159.5,159.64,95414.0,158.1668,158.2857,158.0875,158.2263,95414.0
2019-11-01 15:40:00,159.65,159.69,159.54,159.64,133118.0,158.2362,158.2758,158.1272,158.2263,133118.0
2019-11-01 15:50:00,159.64,159.95,159.58,159.78,439422.0,158.2263,158.5335,158.1668,158.365,439422.0
2019-11-04 09:30:00,160.94,161.25,159.91,160.18,299565.0,159.5148,159.822,158.4939,158.7615,299565.0
2019-11-04 09:40:00,160.17,160.2,159.52,159.74,137038.0,158.7516,158.7813,158.1073,158.3254,137038.0
2019-11-04 09:50:00,159.72,160.58,159.69,160.19,161827.0,158.3056,159.1579,158.2758,158.7714,161827.0
2019-11-04 10:00:00,160.19,160.37,158.62,158.84,236026.0,158.7714,158.9498,157.2153,157.4334,236026.0
2019-11-04 10:10:00,158.86,159.49,158.7,159.46,147926.0,157.4532,158.0776,157.2946,158.0479,147926.0
2019-11-04 10:20:00,159.46,159.46,158.98,159.38,132286.0,158.0479,158.0479,157.5721,157.9686,132286.0
2019-11-04 10:30:00,159.39,159.5,159.13,159.39,73468.0,157.9785,158.0875,157.7208,157.9785,73468.0
2019-11-04 10:40:00,159.33,159.68,158.98,158.98,112100.0,157.919,158.2659,157.5721,157.5721,112100.0
2019-11-04 10:50:00,158.98,158.99,158.37,158.42,95146.0,157.5721,157.582,156.9675,157.0171,95146.0
2019-11-04 11:00:00,158.41,158.5,158.19,158.31,124561.0,157.0072,157.0964,156.7891,156.908,124561.0
2019-11-04 11:10:00,158.35,158.36,157.68,157.74,162848.0,156.9477,156.9576,156.2836,156.3431,162848.0
2019-11-04 11:20:00,157.74,157.83,157.45,157.5,92125.0,156.3431,156.4323,156.0557,156.1052,92125.0
2019-11-04 11:30:00,157.5,157.56,157.12,157.17,137976.0,156.1052,156.1647,155.7286,155.7781,137976.0
2019-11-04 11:40:00,157.11,157.21,156.74,156.86,334009.0,155.7187,155.8178,155.352,155.4709,334009.0
2019-11-04 11:50:00,156.87,157.16,156.69,157.14,240648.0,155.4808,155.7682,155.3024,155.7484,240648.0
2019-11-04 12:00:00,157.14,157.32,156.82,156.88,121509.0,155.7484,155.9268,155.4312,155.4907,121509.0
2019-11-04 12:10:00,156.86,157.08,156.83,156.98,60311.0,155.4709,155.6889,155.4412,155.5898,60311.0
2019-11-04 12:20:00,157.01,157.1,156.82,157.04,65495.0,155.6196,155.7088,155.4312,155.6493,65495.0
2019-11-04 12:30:00,157.03,157.39,157.03,157.27,44527.0,155.6394,155.9962,155.6394,155.8773,44527.0
2019-11-04 12:40:00,157.26,157.47,157.14,157.37,43757.0,155.8673,156.0755,155.7484,155.9764,43757.0
2019-11-04 12:50:00,157.4,157.52,157.3,157.52,41988.0,156.0061,156.125,155.907,156.125,41988.0
2019-11-04 13:00:00,157.53,157.57,157.43,157.53,35958.0,156.135,156.1746,156.0358,156.135,35958.0
2019-11-04 13:10:00,157.53,157.71,157.53,157.61,33451.0,156.135,156.3134,156.135,156.2142,33451.0
2019-11-04 13:20:00,157.62,157.64,157.51,157.61,40223.0,156.2242,156.244,156.1151,156.2142,40223.0
2019-11-04 13:30:00,157.6,157.62,157.45,157.47,47250.0,156.2043,156.2242,156.0557,156.0755,47250.0
2019-11-04 13:40:00,157.48,158.05,157.48,158.02,143151.0,156.0854,156.6504,156.0854,156.6206,143151.0
2019-11-04 13:50:00,158.03,158.17,157.97,158.11,99955.0,156.6305,156.7693,156.5711,156.7098,99955.0
2019-11-04 14:00:00,158.13,158.17,158.04,158.14,73194.0,156.7296,156.7693,156.6404,156.7396,73194.0
2019-11-04 14:10:00,158.16,158.4,158.01,158.29,55971.0,156.7594,156.9973,156.6107,156.8882,55971.0
2019-11-04 14:20:00,158.27,158.29,157.96,158.11,38313.0,156.8684,156.8882,156.5611,156.7098,38313.0
2019-11-04 14:30:00,158.1,158.28,158.09,158.26,43404.0,156.6999,156.8783,156.69,156.8585,43404.0
2019-11-04 14:40:00,158.26,158.27,158.06,158.1,71612.0,156.8585,156.8684,156.6603,156.6999,71612.0
2019-11-04 14:50:00,158.09,158.09,157.8,157.94,44684.0,156.69,156.69,156.4026,156.5413,44684.0
2019-11-04 15:00:00,157.94,157.97,157.78,157.94,76030.0,156.5413,156.5711,156.3827,156.5413,76030.0
2019-11-04 15:10:00,157.93,158.02,157.84,158.0,117467.0,156.5314,156.6206,156.4422,156.6008,117467.0
2019-11-04 15:20:00,157.99,158.23,157.91,157.98,107135.0,156.5909,156.8288,156.5116,156.581,107135.0
2019-11-04 15:30:00,157.99,158.03,157.82,157.9,87142.0,156.5909,156.6305,156.4224,156.5017,87142.0
2019-11-04 15:40:00,157.89,157.98,157.71,157.78,152406.0,156.4918,156.581,156.3134,156.3827,152406.0
2019-11-04 15:50:00,157.79,157.84,157.44,157.64,290296.0,156.3927,156.4422,156.0458,156.244,290296.0
2019-11-05 09:30:00,157.59,159.12,157.14,157.15,303399.0,156.1944,157.7109,155.7484,155.7583,303399.0
2019-11-05 09:40:00,157.14,158.1,157.14,157.6,125192.0,155.7484,156.6999,155.7484,156.2043,125192.0
2019-11-05 09:50:00,157.55,157.98,156.9,157.09,148189.0,156.1548,156.581,155.5105,155.6989,148189.0
2019-11-05 10:00:00,157.15,157.85,157.07,157.21,175791.0,155.7583,156.4521,155.679,155.8178,175791.0
2019-11-05 10:10:00,157.16,157.16,155.9,155.9,145189.0,155.7682,155.7682,154.5194,154.5194,145189.0
2019-11-05 10:20:00,155.88,156.32,155.54,156.21,90364.0,154.4996,154.9357,154.1626,154.8266,90364.0
2019-11-05 10:30:00,156.24,156.39,155.96,156.0,55959.0,154.8564,155.0051,154.5789,154.6185,55959.0
2019-11-05 10:40:00,156.01,156.14,155.47,155.63,74214.0,154.6284,154.7573,154.0932,154.2518,74214.0
2019-11-05 10:50:00,155.66,156.07,155.5,155.89,56908.0,154.2815,154.6879,154.1229,154.5095,56908.0
2019-11-05 11:00:00,155.92,156.36,155.87,156.01,112508.0,154.5392,154.9753,154.4897,154.6284,112508.0
2019-11-05 11:10:00,156.02,156.54,156.02,156.51,70354.0,154.6383,155.1537,154.6383,155.124,70354.0
2019-11-05 11:20:00,156.52,156.87,156.49,156.86,66599.0,155.1339,155.4808,155.1042,155.4709,66599.0
2019-11-05 11:30:00,156.87,156.99,156.61,156.62,56335.0,155.4808,155.5997,155.2231,155.233,56335.0
2019-11-05 11:40:00,156.61,156.87,156.5,156.58,41610.0,155.2231,155.4808,155.1141,155.1934,41610.0
2019-11-05 11:50:00,156.58,157.04,156.55,157.01,24414.0,155.1934,155.6493,155.1636,155.6196,24414.0
2019-11-05 12:00:00,157.0,157.23,156.96,157.19,50313.0,155.6096,155.8376,155.57,155.798,50313.0
2019-11-05 12:10:00,157.18,157.43,157.11,157.43,39615.0,155.7881,156.0358,155.7187,156.0358,39615.0
2019-11-05 12:20:00,157.44,157.6,157.17,157.37,97255.0,156.0458,156.2043,155.7781,155.9764,97255.0
2019-11-05 12:30:00,157.4,157.4,157.19,157.37,24046.0,156.0061,156.0061,155.798,155.9764,24046.0
2019-11-05 12:40:00,157.38,157.72,157.38,157.53,33038.0,155.9863,156.3233,155.9863,156.135,33038.0
2019-11-05 12:50:00,157.5,157.68,157.4,157.68,27055.0,156.1052,156.2836,156.0061,156.2836,27055.0
2019-11-05 13:00:00,157.68,157.71,157.6,157.65,27241.0,156.2836,156.3134,156.2043,156.2539,27241.0
2019-11-05 13:10:00,157.63,157.91,157.63,157.85,41930.0,156.2341,156.5116,156.2341,156.4521,41930.0
2019-11-05 13:20:00,157.84,157.99,157.78,157.97,24848.0,156.4422,156.5909,156.3827,156.5711,24848.0
2019-11-05 13:30:00,157.95,157.99,157.76,157.86,36848.0,156.5512,156.5909,156.3629,156.462,36848.0
2019-11-05 13:40:00,157.86,158.06,157.81,158.03,38890.0,156.462,156.6603,156.4125,156.6305,38890.0
2019-11-05 13:50:00,158.06,158.29,158.04,158.24,42824.0,156.6603,156.8882,156.6404,156.8387,42824.0
2019-11-05 14:00:00,158.23,158.57,158.22,158.53,59889.0,156.8288,157.1657,156.8188,157.1261,59889.0
2019-11-05 14:10:00,158.52,158.66,158.49,158.61,54251.0,157.1162,157.2549,157.0865,157.2054,54251.0
2019-11-05 14:20:00,158.61,158.79,158.35,158.77,61128.0,157.2054,157.3838,156.9477,157.364,61128.0
2019-11-05 14:30:00,158.73,158.73,158.26,158.26,40787.0,157.3243,157.3243,156.8585,156.8585,40787.0
2019-11-05 14:40:00,158.28,158.37,158.22,158.33,32609.0,156.8783,156.9675,156.8188,156.9279,32609.0
2019-11-05 14:50:00,158.34,158.48,158.23,158.34,51306.0,156.9378,157.0765,156.8288,156.9378,51306.0
2019-11-05 15:00:00,158.35,158.41,158.28,158.37,37577.0,156.9477,157.0072,156.8783,156.9675,37577.0
2019-11-05 15:10:00,158.35,158.46,158.29,158.39,42810.0,156.9477,157.0567,156.8882,156.9873,42810.0
2019-11-05 15:20:00,158.37,158.46,158.31,158.45,57969.0,156.9675,157.0567,156.908,157.0468,57969.0
2019-11-05 15:30:00,158.44,158.7,158.41,158.69,97141.0,157.0369,157.2946,157.0072,157.2847,97141.0
2019-11-05 15:40:00,158.67,158.7,158.47,158.49,100377.0,157.2649,157.2946,157.0666,157.0865,100377.0
2019-11-05 15:50:00,158.5,158.5,158.09,158.16,193342.0,157.0964,157.0964,156.69,156.7594,193342.0
2019-11-06 09:30:00,158.94,159.1,158.12,158.91,202690.0,157.5325,157.6911,156.7197,157.5027,202690.0
2019-11-06 09:40:00,158.92,159.14,158.38,159.14,188053.0,157.5126,157.7307,156.9774,157.7307,188053.0
2019-11-06 09:50:00,159.15,159.42,158.79,159.0,117679.0,157.7406,158.0082,157.3838,157.5919,117679.0
2019-11-06 10:00:00,159.0,159.68,158.91,159.68,140993.0,157.5919,158.2659,157.5027,158.2659,140993.0
2019-11-06 10:10:00,159.68,159.78,159.43,159.63,126321.0,158.2659,158.365,158.0181,158.2164,126321.0
2019-11-06 10:20:00,159.65,160.0,159.39,159.4,128814.0,158.2362,158.5831,157.9785,157.9884,128814.0
2019-11-06 10:30:00,159.35,159.63,159.14,159.55,89694.0,157.9388,158.2164,157.7307,158.1371,89694.0
2019-11-06 10:40:00,159.56,159.77,159.3,159.74,58035.0,158.147,158.3551,157.8893,158.3254,58035.0
2019-11-06 10:50:00,159.74,159.85,159.22,159.32,61299.0,158.3254,158.4344,157.81,157.9091,61299.0
2019-11-06 11:00:00,159.37,159.48,159.15,159.24,51002.0,157.9587,158.0677,157.7406,157.8298,51002.0
2019-11-06 11:10:00,159.22,159.31,158.94,159.17,82025.0,157.81,157.8992,157.5325,157.7604,82025.0
2019-11-06 11:20:00,159.15,159.23,158.5,158.68,68910.0,157.7406,157.8199,157.0964,157.2748,68910.0
2019-11-06 11:30:00,158.7,159.01,158.6,158.86,65633.0,157.2946,157.6018,157.1955,157.4532,65633.0
2019-11-06 11:40:00,158.8,158.9,158.09,158.11,67648.0,157.3937,157.4928,156.69,156.7098,67648.0
2019-11-06 11:50:00,158.13,158.34,157.75,158.13,53441.0,156.7296,156.9378,156.353,156.7296,53441.0
2019-11-06 12:00:00,158.15,158.44,157.97,158.42,50633.0,156.7495,157.0369,156.5711,157.0171,50633.0
2019-11-06 12:10:00,158.43,158.45,158.18,158.38,39307.0,157.027,157.0468,156.7792,156.9774,39307.0
2019-11-06 12:20:00,158.37,158.54,158.2,158.22,41162.0,156.9675,157.136,156.799,156.8188,41162.0
2019-11-06 12:30:00,158.27,158.7,158.27,158.69,31005.0,156.8684,157.2946,156.8684,157.2847,31005.0
2019-11-06 12:40:00,158.7,158.88,158.66,158.87,31998.0,157.2946,157.473,157.2549,157.4631,31998.0
2019-11-06 12:50:00,158.88,158.89,158.42,158.55,83365.0,157.473,157.4829,157.0171,157.1459,83365.0
2019-11-06 13:00:00,158.59,158.81,158.5,158.72,31823.0,157.1856,157.4036,157.0964,157.3144,31823.0
2019-11-06 13:10:00,158.65,158.82,158.6,158.82,31187.0,157.245,157.4135,157.1955,157.4135,31187.0
2019-11-06 13:20:00,158.81,158.82,158.68,158.75,60413.0,157.4036,157.4135,157.2748,157.3442,60413.0
2019-11-06 13:30:00,158.74,158.79,158.68,158.74,48594.0,157.3342,157.3838,157.2748,157.3342,48594.0
2019-11-06 13:40:00,158.75,159.07,158.75,158.9,77765.0,157.3442,157.6613,157.3442,157.4928,77765.0
2019-11-06 13:50:00,158.91,158.97,158.8,158.94,37229.0,157.5027,157.5622,157.3937,157.5325,37229.0
2019-11-06 14:00:00,158.94,158.95,158.57,158.67,61479.0,157.5325,157.5424,157.1657,157.2649,61479.0
2019-11-06 14:10:00,158.67,158.87,158.58,158.84,36390.0,157.2649,157.4631,157.1757,157.4334,36390.0
2019-11-06 14:20:00,158.83,158.94,158.72,158.86,30329.0,157.4234,157.5325,157.3144,157.4532,30329.0
2019-11-06 14:30:00,158.87,158.97,158.83,158.83,70436.0,157.4631,157.5622,157.4234,157.4234,70436.0
2019-11-06 14:40:00,158.81,158.85,158.65,158.73,66145.0,157.4036,157.4433,157.245,157.3243,66145.0
2019-11-06 14:50:00,158.72,158.81,158.67,158.75,34818.0,157.3144,157.4036,157.2649,157.3442,34818.0
2019-11-06 15:00:00,158.72,158.83,158.68,158.78,40208.0,157.3144,157.4234,157.2748,157.3739,40208.0
2019-11-06 15:10:00,158.79,158.88,158.77,158.86,47989.0,157.3838,157.473,157.364,157.4532,47989.0
2019-11-06 15:20:00,158.85,158.86,158.61,158.69,61903.0,157.4433,157.4532,157.2054,157.2847,61903.0
2019-11-06 15:30:00,158.69,158.69,158.49,158.5,56931.0,157.2847,157.2847,157.0865,157.0964,56931.0
2019-11-06 15:40:00,158.5,158.71,158.4,158.7,75253.0,157.0964,157.3045,156.9973,157.2946,75253.0
2019-11-06 15:50:00,158.71,158.92,158.68,158.91,251572.0,157.3045,157.5126,157.2748,157.5027,251572.0
2019-11-07 09:30:00,158.93,159.16,158.08,158.77,155231.0,157.5226,157.7505,156.6801,157.364,155231.0
2019-11-07 09:40:00,158.84,159.66,158.56,159.58,58688.0,157.4334,158.2461,157.1558,158.1668,58688.0
2019-11-07 09:50:00,159.57,160.3,159.41,160.29,148946.0,158.1569,158.8804,157.9983,158.8705,148946.0
2019-11-07 10:00:00,160.3,160.38,160.0,160.33,85912.0,158.8804,158.9597,158.5831,158.9102,85912.0
2019-11-07 10:10:00,160.34,160.66,160.32,160.46,131301.0,158.9201,159.2372,158.9002,159.039,131301.0
2019-11-07 10:20:00,160.47,160.77,160.45,160.56,66445.0,159.0489,159.3463,159.0291,159.1381,66445.0
2019-11-07 10:30:00,160.58,160.68,160.0,160.29,85279.0,159.1579,159.2571,158.5831,158.8705,85279.0
2019-11-07 10:40:00,160.35,160.58,160.35,160.48,55606.0,158.93,159.1579,158.93,159.0588,55606.0
2019-11-07 10:50:00,160.49,160.65,160.31,160.46,67479.0,159.0687,159.2273,158.8903,159.039,67479.0
2019-11-07 11:00:00,160.45,161.13,160.43,161.06,90720.0,159.0291,159.7031,159.0093,159.6337,90720.0
2019-11-07 11:10:00,161.02,161.12,160.91,161.04,58612.0,159.594,159.6932,159.485,159.6139,58612.0
2019-11-07 11:20:00,161.02,161.02,160.08,160.15,83933.0,159.594,159.594,158.6624,158.7318,83933.0
2019-11-07 11:30:00,160.14,160.3,159.98,160.06,48847.0,158.7218,158.8804,158.5633,158.6426,48847.0
2019-11-07 11:40:00,160.08,160.16,159.92,159.99,25605.0,158.6624,158.7417,158.5038,158.5732,25605.0
2019-11-07 11:50:00,159.97,160.5,159.79,160.37,43773.0,158.5533,159.0787,158.3749,158.9498,43773.0
2019-11-07 12:00:00,160.37,160.41,160.12,160.38,29170.0,158.9498,158.9895,158.702,158.9597,29170.0
2019-11-07 12:10:00,160.41,160.5,160.15,160.22,36496.0,158.9895,159.0787,158.7318,158.8011,36496.0
2019-11-07 12:20:00,160.25,160.4,160.22,160.4,37206.0,158.8309,158.9795,158.8011,158.9795,37206.0
2019-11-07 12:30:00,160.39,160.41,160.14,160.16,26262.0,158.9696,158.9895,158.7218,158.7417,26262.0
2019-11-07 12:40:00,160.15,160.24,160.04,160.24,29680.0,158.7318,158.821,158.6227,158.821,29680.0
2019-11-07 12:50:00,160.24,160.26,160.1,160.1,25162.0,158.821,158.8408,158.6822,158.6822,25162.0
2019-11-07 13:00:00,160.12,160.18,160.03,160.16,21101.0,158.702,158.7615,158.6128,158.7417,21101.0
2019-11-07 13:10:00,160.18,160.23,160.03,160.19,58493.0,158.7615,158.811,158.6128,158.7714,58493.0
2019-11-07 13:20:00,160.17,160.4,160.13,160.38,32300.0,158.7516,158.9795,158.7119,158.9597,32300.0
2019-11-07 13:30:00,160.37,160.6,160.3,160.3,37482.0,158.9498,159.1778,158.8804,158.8804,37482.0
2019-11-07 13:40:00,160.33,160.33,160.17,160.31,23210.0,158.9102,158.9102,158.7516,158.8903,23210.0
2019-11-07 13:50:00,160.33,160.55,160.28,160.54,33914.0,158.9102,159.1282,158.8606,159.1183,33914.0
2019-11-07 14:00:00,160.54,160.57,160.13,160.14,204819.0,159.1183,159.148,158.7119,158.7218,204819.0
2019-11-07 14:10:00,160.18,160.49,160.15,160.48,121713.0,158.7615,159.0687,158.7318,159.0588,121713.0
2019-11-07 14:20:00,160.48,160.63,160.47,160.61,39523.0,159.0588,159.2075,159.0489,159.1877,39523.0
2019-11-07 14:30:00,160.61,160.67,160.55,160.58,58949.0,159.1877,159.2471,159.1282,159.1579,58949.0
2019-11-07 14:40:00,160.57,160.6,159.87,159.93,79140.0,159.148,159.1778,158.4542,158.5137,79140.0
2019-11-07 14:50:00,159.9,160.09,159.71,160.02,39831.0,158.484,158.6723,158.2956,158.6029,39831.0
2019-11-07 15:00:00,160.02,160.09,159.86,159.89,57705.0,158.6029,158.6723,158.4443,158.4741,57705.0
2019-11-07 15:10:00,159.89,159.94,159.75,159.75,93662.0,158.4741,158.5236,158.3353,158.3353,93662.0
2019-11-07 15:20:00,159.75,159.77,159.41,159.53,72834.0,158.3353,158.3551,157.9983,158.1172,72834.0
2019-11-07 15:30:00,159.53,159.62,159.46,159.52,55380.0,158.1172,158.2064,158.0479,158.1073,55380.0
2019-11-07 15:40:00,159.51,159.83,159.4,159.83,56262.0,158.0974,158.4146,157.9884,158.4146,56262.0
2019-11-07 15:50:00,159.83,159.9,159.43,159.5,260308.0,158.4146,158.484,158.0181,158.0875,260308.0
2019-11-08 09:30:00,159.25,159.85,159.21,159.62,96256.0,157.8397,158.4344,157.8001,158.2064,96256.0
2019-11-08 09:40:00,159.57,160.04,159.42,159.45,67652.0,158.1569,158.6227,158.0082,158.038,67652.0
2019-11-08 09:50:00,159.45,160.02,159.27,159.39,76334.0,158.038,158.6029,157.8595,157.9785,76334.0
2019-11-08 10:00:00,159.42,159.52,158.91,159.41,118726.0,158.0082,158.1073,157.5027,157.9983,118726.0
2019-11-08 10:10:00,159.41,159.93,159.33,159.56,84887.0,157.9983,158.5137,157.919,158.147,84887.0
2019-11-08 10:20:00,159.58,160.02,159.56,159.96,87630.0,158.1668,158.6029,158.147,158.5434,87630.0
2019-11-08 10:30:00,159.98,160.29,159.88,159.94,63741.0,158.5633,158.8705,158.4641,158.5236,63741.0
2019-11-08 10:40:00,159.96,160.0,159.61,159.92,41196.0,158.5434,158.5831,158.1965,158.5038,41196.0
2019-11-08 10:50:00,159.96,159.98,159.69,159.96,39331.0,158.5434,158.5633,158.2758,158.5434,39331.0
2019-11-08 11:00:00,159.96,160.22,159.75,159.99,35674.0,158.5434,158.8011,158.3353,158.5732,35674.0
2019-11-08 11:10:00,160.04,160.2,160.02,160.08,33224.0,158.6227,158.7813,158.6029,158.6624,33224.0
2019-11-08 11:20:00,160.1,160.14,159.74,159.75,21843.0,158.6822,158.7218,158.3254,158.3353,21843.0
2019-11-08 11:30:00,159.76,159.82,159.62,159.74,35182.0,158.3452,158.4047,158.2064,158.3254,35182.0
2019-11-08 11:40:00,159.75,160.0,159.69,159.99,37526.0,158.3353,158.5831,158.2758,158.5732,37526.0
2019-11-08 11:50:00,159.99,160.0,159.88,159.96,24823.0,158.5732,158.5831,158.4641,158.5434,24823.0
2019-11-08 12:00:00,159.98,160.18,159.92,160.18,31795.0,158.5633,158.7615,158.5038,158.7615,31795.0
2019-11-08 12:10:00,160.19,160.34,160.19,160.29,25615.0,158.7714,158.9201,158.7714,158.8705,25615.0
2019-11-08 12:20:00,160.29,160.38,160.09,160.38,34611.0,158.8705,158.9597,158.6723,158.9597,34611.0
2019-11-08 12:30:00,160.38,160.61,160.38,160.56,23448.0,158.9597,159.1877,158.9597,159.1381,23448.0
2019-11-08 12:40:00,160.55,160.55,160.27,160.37,19228.0,159.1282,159.1282,158.8507,158.9498,19228.0
2019-11-08 12:50:00,160.33,160.37,160.17,160.3,29093.0,158.9102,158.9498,158.7516,158.8804,29093.0
2019-11-08 13:00:00,160.3,160.35,160.24,160.31,20967.0,158.8804,158.93,158.821,158.8903,20967.0
2019-11-08 13:10:00,160.32,160.53,160.29,160.52,160387.0,158.9002,159.1084,158.8705,159.0985,160387.0
2019-11-08 13:20:00,160.5,160.61,160.4,160.47,40097.0,159.0787,159.1877,158.9795,159.0489,40097.0
2019-11-08 13:30:00,160.47,160.68,160.45,160.61,60909.0,159.0489,159.2571,159.0291,159.1877,60909.0
2019-11-08 13:40:00,160.61,160.83,160.6,160.72,25011.0,159.1877,159.4057,159.1778,159.2967,25011.0
2019-11-08 13:50:00,160.7,160.93,160.69,160.87,28749.0,159.2769,159.5048,159.267,159.4454,28749.0
2019-11-08 14:00:00,160.87,160.95,160.69,160.83,54293.0,159.4454,159.5247,159.267,159.4057,54293.0
2019-11-08 14:10:00,160.83,160.87,160.74,160.77,30335.0,159.4057,159.4454,159.3165,159.3463,30335.0
2019-11-08 14:20:00,160.76,160.93,160.74,160.91,41863.0,159.3364,159.5048,159.3165,159.485,41863.0
2019-11-08 14:30:00,160.91,160.97,160.74,160.77,52276.0,159.485,159.5445,159.3165,159.3463,52276.0
2019-11-08 14:40:00,160.79,160.95,160.78,160.89,27452.0,159.3661,159.5247,159.3562,159.4652,27452.0
2019-11-08 14:50:00,160.88,160.97,160.79,160.83,42671.0,159.4553,159.5445,159.3661,159.4057,42671.0
2019-11-08 15:00:00,160.81,160.89,160.76,160.8,48314.0,159.3859,159.4652,159.3364,159.376,48314.0
2019-11-08 15:10:00,160.8,160.93,160.79,160.84,36182.0,159.376,159.5048,159.3661,159.4156,36182.0
2019-11-08 15:20:00,160.84,160.97,160.83,160.95,44020.0,159.4156,159.5445,159.4057,159.5247,44020.0
2019-11-08 15:30:00,160.96,161.21,160.94,161.17,112395.0,159.5346,159.7824,159.5148,159.7427,112395.0
2019-11-08 15:40:00,161.16,161.2,160.96,161.02,92241.0,159.7328,159.7725,159.5346,159.594,92241.0
2019-11-08 15:50:00,161.03,161.18,160.89,161.17,370755.0,159.604,159.7526,159.4652,159.7427,370755.0
2019-11-11 09:30:00,161.22,161.28,160.25,160.78,244184.0,159.7923,159.8517,158.8309,159.3562,244184.0
2019-11-11 09:40:00,160.76,161.25,160.67,161.0,159083.0,159.3364,159.822,159.2471,159.5742,159083.0
2019-11-11 09:50:00,160.99,161.06,160.34,160.66,113742.0,159.5643,159.6337,158.9201,159.2372,113742.0
2019-11-11 10:00:00,160.67,161.03,160.56,160.99,130821.0,159.2471,159.604,159.1381,159.5643,130821.0
2019-11-11 10:10:00,161.02,161.24,160.58,161.24,150839.0,159.594,159.8121,159.1579,159.8121,150839.0
2019-11-11 10:20:00,161.22,161.33,160.95,161.04,69011.0,159.7923,159.9013,159.5247,159.6139,69011.0
2019-11-11 10:30:00,161.14,161.14,160.77,160.85,43385.0,159.713,159.713,159.3463,159.4256,43385.0
2019-11-11 10:40:00,160.84,161.26,160.82,161.19,44915.0,159.4156,159.8319,159.3958,159.7625,44915.0
2019-11-11 10:50:00,161.19,161.21,160.88,161.03,39443.0,159.7625,159.7824,159.4553,159.604,39443.0
2019-11-11 11:00:00,161.02,161.08,160.74,160.83,67143.0,159.594,159.6535,159.3165,159.4057,67143.0
2019-11-11 11:10:00,160.85,160.97,160.65,160.84,74817.0,159.4256,159.5445,159.2273,159.4156,74817.0
2019-11-11 11:20:00,160.84,160.92,160.67,160.85,91254.0,159.4156,159.4949,159.2471,159.4256,91254.0
2019-11-11 11:30:00,160.85,161.26,160.85,161.08,64740.0,159.4256,159.8319,159.4256,159.6535,64740.0
2019-11-11 11:40:00,161.06,161.31,161.0,161.25,36004.0,159.6337,159.8815,159.5742,159.822,36004.0
2019-11-11 11:50:00,161.27,161.43,161.24,161.36,34641.0,159.8418,160.0004,159.8121,159.931,34641.0
2019-11-11 12:00:00,161.38,161.42,161.11,161.16,36563.0,159.9509,159.9905,159.6833,159.7328,36563.0
2019-11-11 12:10:00,161.19,161.31,161.15,161.28,22467.0,159.7625,159.8815,159.7229,159.8517,22467.0
2019-11-11 12:20:00,161.28,161.41,161.22,161.32,27342.0,159.8517,159.9806,159.7923,159.8914,27342.0
2019-11-11 12:30:00,161.32,161.39,161.11,161.38,26404.0,159.8914,159.9608,159.6833,159.9509,26404.0
2019-11-11 12:40:00,161.39,161.49,161.3,161.42,26782.0,159.9608,160.0599,159.8716,159.9905,26782.0
2019-11-11 12:50:00,161.43,161.5,161.35,161.45,37081.0,160.0004,160.0698,159.9211,160.0202,37081.0
2019-11-11 13:00:00,161.44,161.57,161.35,161.57,36924.0,160.0103,160.1392,159.9211,160.1392,36924.0
2019-11-11 13:10:00,161.57,161.91,161.56,161.79,53621.0,160.1392,160.4762,160.1293,160.3572,53621.0
2019-11-11 13:20:00,161.78,161.93,161.77,161.89,44531.0,160.3473,160.496,160.3374,160.4563,44531.0
2019-11-11 13:30:00,161.91,162.11,161.85,162.06,101690.0,160.4762,160.6744,160.4167,160.6248,101690.0
2019-11-11 13:40:00,162.06,162.11,161.95,162.0,31338.0,160.6248,160.6744,160.5158,160.5654,31338.0
2019-11-11 13:50:00,162.0,162.04,161.86,162.03,34647.0,160.5654,160.605,160.4266,160.5951,34647.0
2019-11-11 14:00:00,162.03,162.07,161.65,161.92,80183.0,160.5951,160.6347,160.2185,160.4861,80183.0
2019-11-11 14:10:00,161.95,161.97,161.78,161.9,25615.0,160.5158,160.5356,160.3473,160.4663,25615.0
2019-11-11 14:20:00,161.88,162.01,161.84,161.88,36114.0,160.4464,160.5753,160.4068,160.4464,36114.0
2019-11-11 14:30:00,161.88,162.07,161.87,162.04,48918.0,160.4464,160.6347,160.4365,160.605,48918.0
2019-11-11 14:40:00,162.03,162.23,162.02,162.17,49653.0,160.5951,160.7933,160.5852,160.7339,49653.0
2019-11-11 14:50:00,162.17,162.23,161.93,162.11,39901.0,160.7339,160.7933,160.496,160.6744,39901.0
2019-11-11 15:00:00,162.1,162.23,161.97,162.06,68700.0,160.6645,160.7933,160.5356,160.6248,68700.0
2019-11-11 15:10:00,162.06,162.09,161.98,161.98,39565.0,160.6248,160.6546,160.5455,160.5455,39565.0
2019-11-11 15:20:00,161.97,161.99,161.77,161.83,44640.0,160.5356,160.5555,160.3374,160.3969,44640.0
2019-11-11 15:30:00,161.83,161.84,161.54,161.61,59379.0,160.3969,160.4068,160.1094,160.1788,59379.0
2019-11-11 15:40:00,161.61,161.64,161.26,161.43,104644.0,160.1788,160.2086,159.8319,160.0004,104644.0
2019-11-11 15:50:00,161.42,161.82,161.25,161.82,221896.0,159.9905,160.387,159.822,160.387,221896.0
2019-11-12 09:30:00,162.0,162.86,161.59,162.3,119436.0,160.5654,161.4178,160.159,160.8627,119436.0
2019-11-12 09:40:00,162.31,162.71,161.78,162.66,120595.0,160.8726,161.2691,160.3473,161.2195,120595.0
2019-11-12 09:50:00,162.69,163.23,162.26,163.2,116061.0,161.2493,161.7845,160.8231,161.7547,116061.0
2019-11-12 10:00:00,163.17,163.55,163.06,163.38,105976.0,161.725,162.1016,161.616,161.9331,105976.0
2019-11-12 10:10:00,163.4,163.82,163.29,163.72,163947.0,161.953,162.3693,161.8439,162.2701,163947.0
2019-11-12 10:20:00,163.74,164.37,163.67,164.25,182978.0,162.29,162.9144,162.2206,162.7954,182978.0
2019-11-12 10:30:00,164.25,164.32,163.57,163.87,155107.0,162.7954,162.8648,162.1215,162.4188,155107.0
2019-11-12 10:40:00,163.82,163.93,163.34,163.79,79299.0,162.3693,162.4783,161.8935,162.3395,79299.0
2019-11-12 10:50:00,163.82,163.87,163.54,163.57,113688.0,162.3693,162.4188,162.0917,162.1215,113688.0
2019-11-12 11:00:00,163.57,163.78,163.44,163.57,118715.0,162.1215,162.3296,161.9926,162.1215,118715.0
2019-11-12 11:10:00,163.59,163.75,163.27,163.63,107075.0,162.1413,162.2999,161.8241,162.1809,107075.0
2019-11-12 11:20:00,163.63,163.83,163.24,163.44,151136.0,162.1809,162.3792,161.7944,161.9926,151136.0
2019-11-12 11:30:00,163.44,163.62,163.38,163.41,66879.0,161.9926,162.171,161.9331,161.9629,66879.0
2019-11-12 11:40:00,163.42,163.53,163.29,163.3,68939.0,161.9728,162.0818,161.8439,161.8539,68939.0
2019-11-12 11:50:00,163.3,163.45,163.11,163.14,43248.0,161.8539,162.0025,161.6655,161.6953,43248.0
2019-11-12 12:00:00,163.18,163.18,162.83,162.9,99819.0,161.7349,161.7349,161.388,161.4574,99819.0
2019-11-12 12:10:00,162.95,163.08,162.76,162.93,86323.0,161.507,161.6358,161.3186,161.4871,86323.0
2019-11-12 12:20:00,162.97,163.19,162.97,163.19,20826.0,161.5268,161.7448,161.5268,161.7448,20826.0
2019-11-12 12:30:00,163.16,163.43,163.16,163.42,14133.0,161.7151,161.9827,161.7151,161.9728,14133.0
2019-11-12 12:40:00,163.42,163.57,163.28,163.29,32049.0,161.9728,162.1215,161.834,161.8439,32049.0
2019-11-12 12:50:00,163.29,163.63,163.17,163.41,21347.0,161.8439,162.1809,161.725,161.9629,21347.0
2019-11-12 13:00:00,163.42,163.48,163.3,163.34,69773.0,161.9728,162.0323,161.8539,161.8935,69773.0
2019-11-12 13:10:00,163.36,163.54,163.32,163.46,29708.0,161.9133,162.0917,161.8737,162.0124,29708.0
2019-11-12 13:20:00,163.47,163.5,163.03,163.1,29049.0,162.0224,162.0521,161.5862,161.6556,29049.0
2019-11-12 13:30:00,163.07,163.14,162.9,162.99,32046.0,161.6259,161.6953,161.4574,161.5466,32046.0
2019-11-12 13:40:00,163.0,163.15,162.91,163.14,23327.0,161.5565,161.7052,161.4673,161.6953,23327.0
2019-11-12 13:50:00,163.16,163.27,162.99,162.99,13681.0,161.7151,161.8241,161.5466,161.5466,13681.0
2019-11-12 14:00:00,163.0,163.05,162.71,162.9,31015.0,161.5565,161.6061,161.2691,161.4574,31015.0
2019-11-12 14:10:00,162.93,162.93,162.46,162.53,52890.0,161.4871,161.4871,161.0213,161.0907,52890.0
2019-11-12 14:20:00,162.51,162.82,162.46,162.59,22034.0,161.0709,161.3781,161.0213,161.1501,22034.0
2019-11-12 14:30:00,162.57,162.8,162.57,162.65,20091.0,161.1303,161.3583,161.1303,161.2096,20091.0
2019-11-12 14:40:00,162.65,162.69,162.38,162.53,30246.0,161.2096,161.2493,160.942,161.0907,30246.0
2019-11-12 14:50:00,162.51,162.51,162.01,162.37,39387.0,161.0709,161.0709,160.5753,160.9321,39387.0
2019-11-12 15:00:00,162.36,162.51,162.23,162.27,30664.0,160.9222,161.0709,160.7933,160.833,30664.0
2019-11-12 15:10:00,162.28,162.3,162.15,162.22,32446.0,160.8429,160.8627,160.714,160.7834,32446.0
2019-11-12 15:20:00,162.21,162.47,162.17,162.46,43609.0,160.7735,161.0312,160.7339,161.0213,43609.0
2019-11-12 15:30:00,162.46,162.64,162.42,162.58,49117.0,161.0213,161.1997,160.9817,161.1402,49117.0
2019-11-12 15:40:00,162.59,162.94,162.58,162.87,70090.0,161.1501,161.497,161.1402,161.4277,70090.0
2019-11-12 15:50:00,162.9,162.99,162.78,162.86,158228.0,161.4574,161.5466,161.3385,161.4178,158228.0
2019-11-13 09:30:00,163.05,163.87,162.69,163.54,340502.0,161.6061,162.4188,161.2493,162.0917,340502.0
2019-11-13 09:40:00,163.51,163.79,163.06,163.47,140421.0,162.062,162.3395,161.616,162.0224,140421.0
2019-11-13 09:50:00,163.51,164.37,163.3,164.16,129123.0,162.062,162.9144,161.8539,162.7062,129123.0
2019-11-13 10:00:00,164.19,164.41,163.94,164.38,157514.0,162.736,162.954,162.4882,162.9243,157514.0
2019-11-13 10:10:00,164.39,164.39,163.88,164.01,70534.0,162.9342,162.9342,162.4287,162.5576,70534.0
2019-11-13 10:20:00,164.03,164.42,164.03,164.28,92518.0,162.5774,162.9639,162.5774,162.8252,92518.0
2019-11-13 10:30:00,164.3,164.36,163.88,164.25,59196.0,162.845,162.9045,162.4287,162.7954,59196.0
2019-11-13 10:40:00,164.24,164.29,163.99,164.09,52782.0,162.7855,162.8351,162.5377,162.6369,52782.0
2019-11-13 10:50:00,164.12,164.16,163.89,164.05,39159.0,162.6666,162.7062,162.4386,162.5972,39159.0
2019-11-13 11:00:00,164.1,164.1,163.67,163.71,46843.0,162.6468,162.6468,162.2206,162.2602,46843.0
2019-11-13 11:10:00,163.74,163.87,163.41,163.41,147895.0,162.29,162.4188,161.9629,161.9629,147895.0
2019-11-13 11:20:00,163.42,163.5,163.06,163.06,118931.0,161.9728,162.0521,161.616,161.616,118931.0
2019-11-13 11:30:00,163.06,163.1,162.88,163.05,229336.0,161.616,161.6556,161.4376,161.6061,229336.0
2019-11-13 11:40:00,163.05,163.3,162.93,163.27,114768.0,161.6061,161.8539,161.4871,161.8241,114768.0
2019-11-13 11:50:00,163.27,163.37,163.05,163.13,79562.0,161.8241,161.9232,161.6061,161.6854,79562.0
2019-11-13 12:00:00,163.12,163.12,162.86,162.87,97303.0,161.6755,161.6755,161.4178,161.4277,97303.0
2019-11-13 12:10:00,162.87,162.99,162.78,162.93,72668.0,161.4277,161.5466,161.3385,161.4871,72668.0
2019-11-13 12:20:00,162.94,162.94,162.63,162.67,83533.0,161.497,161.497,161.1898,161.2294,83533.0
2019-11-13 12:30:00,162.67,162.73,162.54,162.63,72807.0,161.2294,161.2889,161.1006,161.1898,72807.0
2019-11-13 12:40:00,162.63,162.73,162.56,162.62,85494.0,161.1898,161.2889,161.1204,161.1799,85494.0
2019-11-13 12:50:00,162.62,162.66,162.42,162.47,101930.0,161.1799,161.2195,160.9817,161.0312,101930.0
2019-11-13 13:00:00,162.47,163.0,162.46,162.99,87286.0,161.0312,161.5565,161.0213,161.5466,87286.0
2019-11-13 13:10:00,162.97,163.06,162.71,162.76,47169.0,161.5268,161.616,161.2691,161.3186,47169.0
2019-11-13 13:20:00,162.76,162.86,162.68,162.84,30822.0,161.3186,161.4178,161.2393,161.3979,30822.0
2019-11-13 13:30:00,162.84,162.99,162.69,162.76,58991.0,161.3979,161.5466,161.2493,161.3186,58991.0
2019-11-13 13:40:00,162.79,162.8,162.44,162.63,36187.0,161.3484,161.3583,161.0015,161.1898,36187.0
2019-11-13 13:50:00,162.63,162.86,162.16,162.48,58780.0,161.1898,161.4178,160.724,161.0411,58780.0
2019-11-13 14:00:00,162.41,162.69,162.21,162.69,59927.0,160.9717,161.2493,160.7735,161.2493,59927.0
2019-11-13 14:10:00,162.66,162.66,162.03,162.08,117871.0,161.2195,161.2195,160.5951,160.6447,117871.0
2019-11-13 14:20:00,162.09,162.28,162.02,162.18,96812.0,160.6546,160.8429,160.5852,160.7438,96812.0
2019-11-13 14:30:00,162.19,162.27,162.05,162.24,153187.0,160.7537,160.833,160.6149,160.8032,153187.0
2019-11-13 14:40:00,162.25,162.48,162.25,162.35,61194.0,160.8132,161.0411,160.8132,160.9123,61194.0
2019-11-13 14:50:00,162.37,162.53,162.34,162.48,60292.0,160.9321,161.0907,160.9024,161.0411,60292.0
2019-11-13 15:00:00,162.5,162.81,162.5,162.69,54673.0,161.0609,161.3682,161.0609,161.2493,54673.0
2019-11-13 15:10:00,162.7,162.88,162.65,162.88,40227.0,161.2592,161.4376,161.2096,161.4376,40227.0
2019-11-13 15:20:00,162.88,163.02,162.83,162.92,90284.0,161.4376,161.5763,161.388,161.4772,90284.0
2019-11-13 15:30:00,162.91,162.98,162.68,162.75,101558.0,161.4673,161.5367,161.2393,161.3087,101558.0
2019-11-13 15:40:00,162.74,162.8,162.68,162.75,128178.0,161.2988,161.3583,161.2393,161.3087,128178.0
2019-11-13 15:50:00,162.74,162.76,162.52,162.58,331313.0,161.2988,161.3186,161.0808,161.1402,331313.0
2019-11-14 09:30:00,163.03,163.44,162.39,163.04,164919.0,161.5862,161.9926,160.9519,161.5962,164919.0
2019-11-14 09:40:00,162.99,163.22,162.45,162.88,82979.0,161.5466,161.7746,161.0114,161.4376,82979.0
2019-11-14 09:50:00,162.87,162.9,162.46,162.86,78176.0,161.4277,161.4574,161.0213,161.4178,78176.0
2019-11-14 10:00:00,162.79,163.18,162.76,163.05,88571.0,161.3484,161.7349,161.3186,161.6061,88571.0
2019-11-14 10:10:00,163.05,163.08,162.56,162.89,68149.0,161.6061,161.6358,161.1204,161.4475,68149.0
2019-11-14 10:20:00,162.93,163.2,162.89,163.2,41495.0,161.4871,161.7547,161.4475,161.7547,41495.0
2019-11-14 10:30:00,163.17,163.39,162.95,163.22,54430.0,161.725,161.9431,161.507,161.7746,54430.0
2019-11-14 10:40:00,163.21,163.35,162.98,163.03,68335.0,161.7647,161.9034,161.5367,161.5862,68335.0
2019-11-14 10:50:00,163.07,163.22,162.95,163.0,42882.0,161.6259,161.7746,161.507,161.5565,42882.0
2019-11-14 11:00:00,163.0,163.18,162.93,163.13,58762.0,161.5565,161.7349,161.4871,161.6854,58762.0
2019-11-14 11:10:00,163.15,163.17,162.95,163.07,34149.0,161.7052,161.725,161.507,161.6259,34149.0
2019-11-14 11:20:00,163.05,163.09,162.63,162.97,54229.0,161.6061,161.6457,161.1898,161.5268,54229.0
2019-11-14 11:30:00,162.97,162.98,162.74,162.86,64777.0,161.5268,161.5367,161.2988,161.4178,64777.0
2019-11-14 11:40:00,162.88,162.93,162.56,162.68,65930.0,161.4376,161.4871,161.1204,161.2393,65930.0
2019-11-14 11:50:00,162.69,162.84,162.54,162.66,100893.0,161.2493,161.3979,161.1006,161.2195,100893.0
2019-11-14 12:00:00,162.62,162.94,162.57,162.93,19505.0,161.1799,161.497,161.1303,161.4871,19505.0
2019-11-14 12:10:00,162.95,163.07,162.92,162.97,30610.0,161.507,161.6259,161.4772,161.5268,30610.0
2019-11-14 12:20:00,162.96,163.26,162.94,163.24,33741.0,161.5169,161.8142,161.497,161.7944,33741.0
2019-11-14 12:30:00,163.24,163.27,163.08,163.2,46404.0,161.7944,161.8241,161.6358,161.7547,46404.0
2019-11-14 12:40:00,163.21,163.49,163.21,163.46,42324.0,161.7647,162.0422,161.7647,162.0124,42324.0
2019-11-14 12:50:00,163.48,163.55,163.33,163.5,26965.0,162.0323,162.1016,161.8836,162.0521,26965.0
2019-11-14 13:00:00,163.51,163.58,163.41,163.42,30060.0,162.062,162.1314,161.9629,161.9728,30060.0
2019-11-14 13:10:00,163.45,163.54,163.36,163.42,29645.0,162.0025,162.0917,161.9133,161.9728,29645.0
2019-11-14 13:20:00,163.44,163.45,163.31,163.34,33568.0,161.9926,162.0025,161.8638,161.8935,33568.0
2019-11-14 13:30:00,163.36,163.38,163.29,163.36,26723.0,161.9133,161.9331,161.8439,161.9133,26723.0
2019-11-14 13:40:00,163.36,163.41,163.27,163.31,91545.0,161.9133,161.9629,161.8241,161.8638,91545.0
2019-11-14 13:50:00,163.31,163.34,162.84,163.06,51801.0,161.8638,161.8935,161.3979,161.616,51801.0
2019-11-14 14:00:00,163.08,163.3,162.93,163.24,31085.0,161.6358,161.8539,161.4871,161.7944,31085.0
2019-11-14 14:10:00,163.24,163.47,163.22,163.37,42443.0,161.7944,162.0224,161.7746,161.9232,42443.0
2019-11-14 14:20:00,163.38,163.46,163.22,163.45,53311.0,161.9331,162.0124,161.7746,162.0025,53311.0
2019-11-14 14:30:00,163.42,163.56,163.42,163.5,59475.0,161.9728,162.1116,161.9728,162.0521,59475.0
2019-11-14 14:40:00,163.49,163.49,163.18,163.39,88219.0,162.0422,162.0422,161.7349,161.9431,88219.0
2019-11-14 14:50:00,163.41,163.43,163.12,163.19,64555.0,161.9629,161.9827,161.6755,161.7448,64555.0
2019-11-14 15:00:00,163.2,163.2,162.99,163.04,105162.0,161.7547,161.7547,161.5466,161.5962,105162.0
2019-11-14 15:10:00,163.06,163.22,162.98,163.15,71054.0,161.616,161.7746,161.5367,161.7052,71054.0
2019-11-14 15:20:00,163.17,163.2,163.03,163.19,121086.0,161.725,161.7547,161.5862,161.7448,121086.0
2019-11-14 15:30:00,163.21,163.39,163.19,163.2,105104.0,161.7647,161.9431,161.7448,161.7547,105104.0
2019-11-14 15:40:00,163.2,163.3,163.13,163.25,108851.0,161.7547,161.8539,161.6854,161.8043,108851.0
2019-11-14 15:50:00,163.25,163.3,162.94,163.09,357802.0,161.8043,161.8539,161.497,161.6457,357802.0
2019-11-15 09:30:00,163.72,163.93,162.02,162.03,238658.0,162.2701,162.4783,160.5852,160.5951,238658.0
2019-11-15 09:40:00,162.01,162.11,160.99,161.83,212059.0,160.5753,160.6744,159.5643,160.3969,212059.0
2019-11-15 09:50:00,161.81,162.14,161.57,161.71,75967.0,160.3771,160.7041,160.1392,160.2779,75967.0
2019-11-15 10:00:00,161.75,162.33,161.73,162.18,85722.0,160.3176,160.8924,160.2978,160.7438,85722.0
2019-11-15 10:10:00,162.19,162.51,162.04,162.42,75118.0,160.7537,161.0709,160.605,160.9817,75118.0
2019-11-15 10:20:00,162.39,162.74,162.31,162.74,59500.0,160.9519,161.2988,160.8726,161.2988,59500.0
2019-11-15 10:30:00,162.7,162.7,161.93,162.02,179442.0,161.2592,161.2592,160.496,160.5852,179442.0
2019-11-15 10:40:00,162.01,162.59,161.95,162.39,81304.0,160.5753,161.1501,160.5158,160.9519,81304.0
2019-11-15 10:50:00,162.41,162.7,162.38,162.65,93428.0,160.9717,161.2592,160.942,161.2096,93428.0
2019-11-15 11:00:00,162.67,163.16,162.67,163.08,74503.0,161.2294,161.7151,161.2294,161.6358,74503.0
2019-11-15 11:10:00,163.08,163.35,162.84,163.35,80722.0,161.6358,161.9034,161.3979,161.9034,80722.0
2019-11-15 11:20:00,163.35,163.4,163.01,163.08,33145.0,161.9034,161.953,161.5664,161.6358,33145.0
2019-11-15 11:30:00,163.05,163.25,162.99,163.11,27818.0,161.6061,161.8043,161.5466,161.6655,27818.0
2019-11-15 11:40:00,163.15,163.2,162.98,163.08,14748.0,161.7052,161.7547,161.5367,161.6358,14748.0
2019-11-15 11:50:00,163.08,163.08,162.87,162.99,25555.0,161.6358,161.6358,161.4277,161.5466,25555.0
2019-11-15 12:00:00,162.99,163.33,162.98,163.08,42130.0,161.5466,161.8836,161.5367,161.6358,42130.0
2019-11-15 12:10:00,163.05,163.18,162.99,163.08,34021.0,161.6061,161.7349,161.5466,161.6358,34021.0
2019-11-15 12:20:00,163.08,163.15,162.88,162.98,32862.0,161.6358,161.7052,161.4376,161.5367,32862.0
2019-11-15 12:30:00,162.98,163.05,162.81,162.94,33231.0,161.5367,161.6061,161.3682,161.497,33231.0
2019-11-15 12:40:00,162.93,162.95,162.79,162.94,22660.0,161.4871,161.507,161.3484,161.497,22660.0
2019-11-15 12:50:00,162.92,162.93,162.81,162.91,17839.0,161.4772,161.4871,161.3682,161.4673,17839.0
2019-11-15 13:00:00,162.91,163.0,162.87,162.97,29225.0,161.4673,161.5565,161.4277,161.5268,29225.0
2019-11-15 13:10:00,162.97,163.01,162.93,162.96,32729.0,161.5268,161.5664,161.4871,161.5169,32729.0
2019-11-15 13:20:00,162.92,162.94,162.75,162.8,31606.0,161.4772,161.497,161.3087,161.3583,31606.0
2019-11-15 13:30:00,162.8,162.99,162.8,162.87,28640.0,161.3583,161.5466,161.3583,161.4277,28640.0
2019-11-15 13:40:00,162.85,162.88,162.67,162.84,46779.0,161.4078,161.4376,161.2294,161.3979,46779.0
2019-11-15 13:50:00,162.88,162.95,162.79,162.88,26722.0,161.4376,161.507,161.3484,161.4376,26722.0
2019-11-15 14:00:00,162.89,163.05,162.87,163.01,27066.0,161.4475,161.6061,161.4277,161.5664,27066.0
2019-11-15 14:10:00,163.0,163.05,162.81,162.81,43558.0,161.5565,161.6061,161.3682,161.3682,43558.0
2019-11-15 14:20:00,162.82,163.09,162.82,163.02,55514.0,161.3781,161.6457,161.3781,161.5763,55514.0
2019-11-15 14:30:00,163.03,163.11,163.02,163.1,25900.0,161.5862,161.6655,161.5763,161.6556,25900.0
2019-11-15 14:40:00,163.1,163.11,162.8,162.83,50534.0,161.6556,161.6655,161.3583,161.388,50534.0
2019-11-15 14:50:00,162.82,162.88,162.71,162.83,31659.0,161.3781,161.4376,161.2691,161.388,31659.0
2019-11-15 15:00:00,162.86,163.0,162.76,162.77,82475.0,161.4178,161.5565,161.3186,161.3286,82475.0
2019-11-15 15:10:00,162.78,162.91,162.78,162.84,27127.0,161.3385,161.4673,161.3385,161.3979,27127.0
2019-11-15 15:20:00,162.86,162.88,162.58,162.64,51693.0,161.4178,161.4376,161.1402,161.1997,51693.0
2019-11-15 15:30:00,162.66,162.84,162.55,162.82,74415.0,161.2195,161.3979,161.1105,161.3781,74415.0
2019-11-15 15:40:00,162.81,162.98,162.73,162.86,80781.0,161.3682,161.5367,161.2889,161.4178,80781.0
2019-11-15 15:50:00,162.87,163.2,162.86,163.2,340815.0,161.4277,161.7547,161.4178,161.7547,340815.0
2019-11-18 09:30:00,164.0,164.0,162.54,163.01,201530.0,162.5477,162.5477,161.1006,161.5664,201530.0
2019-11-18 09:40:00,162.94,163.6,162.52,163.51,128378.0,161.497,162.1512,161.0808,162.062,128378.0
2019-11-18 09:50:00,163.47,163.6,162.88,163.54,110423.0,162.0224,162.1512,161.4376,162.0917,110423.0
2019-11-18 10:00:00,163.53,163.71,162.93,163.2,80658.0,162.0818,162.2602,161.4871,161.7547,80658.0
2019-11-18 10:10:00,163.21,163.27,162.89,162.99,80392.0,161.7647,161.8241,161.4475,161.5466,80392.0
2019-11-18 10:20:00,162.97,163.0,162.69,162.82,73424.0,161.5268,161.5565,161.2493,161.3781,73424.0
2019-11-18 10:30:00,162.8,163.18,162.66,163.07,169704.0,161.3583,161.7349,161.2195,161.6259,169704.0
2019-11-18 10:40:00,163.08,163.22,162.96,163.16,119078.0,161.6358,161.7746,161.5169,161.7151,119078.0
2019-11-18 10:50:00,163.14,163.19,162.91,162.94,117474.0,161.6953,161.7448,161.4673,161.497,117474.0
2019-11-18 11:00:00,162.94,163.03,162.76,162.97,56226.0,161.497,161.5862,161.3186,161.5268,56226.0
2019-11-18 11:10:00,162.99,163.31,162.93,162.99,65682.0,161.5466,161.8638,161.4871,161.5466,65682.0
2019-11-18 11:20:00,162.99,163.11,162.9,163.06,115752.0,161.5466,161.6655,161.4574,161.616,115752.0
2019-11-18 11:30:00,163.05,163.1,162.73,162.79,71464.0,161.6061,161.6556,161.2889,161.3484,71464.0
2019-11-18 11:40:00,162.77,162.81,162.56,162.59,81965.0,161.3286,161.3682,161.1204,161.1501,81965.0
2019-11-18 11:50:00,162.61,162.76,162.54,162.72,107874.0,161.17,161.3186,161.1006,161.279,107874.0
2019-11-18 12:00:00,162.73,162.75,162.37,162.37,219941.0,161.2889,161.3087,160.9321,160.9321,219941.0
2019-11-18 12:10:00,162.39,162.49,162.23,162.29,103814.0,160.9519,161.051,160.7933,160.8528,103814.0
2019-11-18 12:20:00,162.32,162.4,162.06,162.06,89045.0,160.8825,160.9618,160.6248,160.6248,89045.0
2019-11-18 12:30:00,162.06,162.3,161.92,162.23,110331.0,160.6248,160.8627,160.4861,160.7933,110331.0
2019-11-18 12:40:00,162.2,162.23,162.0,162.11,74761.0,160.7636,160.7933,160.5654,160.6744,74761.0
2019-11-18 12:50:00,162.12,162.14,161.89,162.08,89132.0,160.6843,160.7041,160.4563,160.6447,89132.0
2019-11-18 13:00:00,162.06,162.44,162.03,162.43,42781.0,160.6248,161.0015,160.5951,160.9916,42781.0
2019-11-18 13:10:00,162.43,162.73,162.42,162.71,46824.0,160.9916,161.2889,160.9817,161.2691,46824.0
2019-11-18 13:20:00,162.71,162.96,162.71,162.82,40691.0,161.2691,161.5169,161.2691,161.3781,40691.0
2019-11-18 13:30:00,162.81,163.03,162.77,162.99,53017.0,161.3682,161.5862,161.3286,161.5466,53017.0
2019-11-18 13:40:00,163.0,163.09,162.93,162.96,66692.0,161.5565,161.6457,161.4871,161.5169,66692.0
2019-11-18 13:50:00,162.97,163.01,162.76,162.79,114923.0,161.5268,161.5664,161.3186,161.3484,114923.0
2019-11-18 14:00:00,162.8,163.14,162.74,163.04,58630.0,161.3583,161.6953,161.2988,161.5962,58630.0
2019-11-18 14:10:00,163.05,163.19,162.92,163.19,63227.0,161.6061,161.7448,161.4772,161.7448,63227.0
2019-11-18 14:20:00,163.2,163.46,163.17,163.28,59326.0,161.7547,162.0124,161.725,161.834,59326.0
2019-11-18 14:30:00,163.28,163.3,163.05,163.17,107161.0,161.834,161.8539,161.6061,161.725,107161.0
2019-11-18 14:40:00,163.17,163.17,162.8,162.8,114362.0,161.725,161.725,161.3583,161.3583,114362.0
2019-11-18 14:50:00,162.8,162.98,162.77,162.92,151491.0,161.3583,161.5367,161.3286,161.4772,151491.0
2019-11-18 15:00:00,162.92,162.93,162.56,162.82,153579.0,161.4772,161.4871,161.1204,161.3781,153579.0
2019-11-18 15:10:00,162.83,162.83,162.55,162.62,200432.0,161.388,161.388,161.1105,161.1799,200432.0
2019-11-18 15:20:00,162.62,163.02,162.56,162.93,140803.0,161.1799,161.5763,161.1204,161.4871,140803.0
2019-11-18 15:30:00,162.94,162.97,162.8,162.84,89662.0,161.497,161.5268,161.3583,161.3979,89662.0
2019-11-18 15:40:00,162.84,162.9,162.59,162.6,200830.0,161.3979,161.4574,161.1501,161.1601,200830.0
2019-11-18 15:50:00,162.61,162.76,162.53,162.76,295856.0,161.17,161.3186,161.0907,161.3186,295856.0
2019-11-19 09:30:00,163.64,163.67,162.64,162.66,158229.0,162.1908,162.2206,161.1997,161.2195,158229.0
2019-11-19 09:40:00,162.57,162.73,162.0,162.71,117297.0,161.1303,161.2889,160.5654,161.2691,117297.0
2019-11-19 09:50:00,162.69,162.72,161.84,161.94,105356.0,161.2493,161.279,160.4068,160.5059,105356.0
2019-11-19 10:00:00,161.95,162.66,161.95,162.27,69400.0,160.5158,161.2195,160.5158,160.833,69400.0
2019-11-19 10:10:00,162.26,162.49,162.05,162.19,121736.0,160.8231,161.051,160.6149,160.7537,121736.0
2019-11-19 10:20:00,162.21,162.31,162.06,162.29,120337.0,160.7735,160.8726,160.6248,160.8528,120337.0
2019-11-19 10:30:00,162.28,162.67,162.16,162.65,55355.0,160.8429,161.2294,160.724,161.2096,55355.0
2019-11-19 10:40:00,162.66,162.81,162.56,162.61,58276.0,161.2195,161.3682,161.1204,161.17,58276.0
2019-11-19 10:50:00,162.61,162.64,162.36,162.49,38075.0,161.17,161.1997,160.9222,161.051,38075.0
2019-11-19 11:00:00,162.5,162.71,162.49,162.65,37279.0,161.0609,161.2691,161.051,161.2096,37279.0
2019-11-19 11:10:00,162.64,162.78,162.51,162.78,39335.0,161.1997,161.3385,161.0709,161.3385,39335.0
2019-11-19 11:20:00,162.76,163.0,162.76,162.99,46921.0,161.3186,161.5565,161.3186,161.5466,46921.0
2019-11-19 11:30:00,162.99,163.17,162.83,162.99,72638.0,161.5466,161.725,161.388,161.5466,72638.0
2019-11-19 11:40:00,163.01,163.05,162.87,162.99,49342.0,161.5664,161.6061,161.4277,161.5466,49342.0
2019-11-19 11:50:00,162.97,163.02,162.92,163.01,50910.0,161.5268,161.5763,161.4772,161.5664,50910.0
2019-11-19 12:00:00,163.0,163.18,162.88,163.07,74641.0,161.5565,161.7349,161.4376,161.6259,74641.0
2019-11-19 12:10:00,163.06,163.17,163.0,163.15,33442.0,161.616,161.725,161.5565,161.7052,33442.0
2019-11-19 12:20:00,163.15,163.43,163.14,163.31,31753.0,161.7052,161.9827,161.6953,161.8638,31753.0
2019-11-19 12:30:00,163.3,163.36,163.17,163.3,56420.0,161.8539,161.9133,161.725,161.8539,56420.0
2019-11-19 12:40:00,163.28,163.4,163.21,163.33,43239.0,161.834,161.953,161.7647,161.8836,43239.0
2019-11-19 12:50:00,163.33,163.35,163.1,163.11,32689.0,161.8836,161.9034,161.6556,161.6655,32689.0
2019-11-19 13:00:00,163.11,163.12,162.91,162.98,27875.0,161.6655,161.6755,161.4673,161.5367,27875.0
2019-11-19 13:10:00,162.97,163.22,162.94,163.22,33482.0,161.5268,161.7746,161.497,161.7746,33482.0
2019-11-19 13:20:00,163.23,163.25,163.09,163.15,29899.0,161.7845,161.8043,161.6457,161.7052,29899.0
2019-11-19 13:30:00,163.15,163.29,163.13,163.29,32562.0,161.7052,161.8439,161.6854,161.8439,32562.0
2019-11-19 13:40:00,163.3,163.5,163.27,163.47,42592.0,161.8539,162.0521,161.8241,162.0224,42592.0
2019-11-19 13:50:00,163.47,163.47,163.31,163.36,25400.0,162.0224,162.0224,161.8638,161.9133,25400.0
2019-11-19 14:00:00,163.37,163.65,163.37,163.64,58068.0,161.9232,162.2008,161.9232,162.1908,58068.0
2019-11-19 14:10:00,163.64,163.75,163.56,163.74,35878.0,162.1908,162.2999,162.1116,162.29,35878.0
2019-11-19 14:20:00,163.73,164.14,163.66,164.01,166753.0,162.28,162.6864,162.2107,162.5576,166753.0
2019-11-19 14:30:00,164.01,164.11,163.84,163.89,86677.0,162.5576,162.6567,162.3891,162.4386,86677.0
2019-11-19 14:40:00,163.89,164.16,163.84,164.15,45215.0,162.4386,162.7062,162.3891,162.6963,45215.0
2019-11-19 14:50:00,164.13,164.17,163.88,163.95,53518.0,162.6765,162.7162,162.4287,162.4981,53518.0
2019-11-19 15:00:00,163.96,164.28,163.89,164.28,72423.0,162.508,162.8252,162.4386,162.8252,72423.0
2019-11-19 15:10:00,164.28,164.45,164.24,164.29,86057.0,162.8252,162.9937,162.7855,162.8351,86057.0
2019-11-19 15:20:00,164.27,164.29,164.09,164.16,61775.0,162.8153,162.8351,162.6369,162.7062,61775.0
2019-11-19 15:30:00,164.16,164.19,164.01,164.04,74877.0,162.7062,162.736,162.5576,162.5873,74877.0
2019-11-19 15:40:00,164.03,164.19,164.01,164.15,101003.0,162.5774,162.736,162.5576,162.6963,101003.0
2019-11-19 15:50:00,164.16,164.24,163.95,164.02,394990.0,162.7062,162.7855,162.4981,162.5675,394990.0
2019-11-20 09:30:00,163.44,163.93,162.25,162.77,339585.0,161.9926,162.4783,160.8132,161.3286,339585.0
2019-11-20 09:40:00,162.73,165.55,162.63,165.19,630531.0,161.2889,164.0839,161.1898,163.7271,630531.0
2019-11-20 09:50:00,165.16,165.44,164.55,164.84,208614.0,163.6974,163.9749,163.0928,163.3802,208614.0
2019-11-20 10:00:00,164.84,165.09,164.6,164.89,148620.0,163.3802,163.628,163.1423,163.4298,148620.0
2019-11-20 10:10:00,164.89,165.63,164.82,165.36,148852.0,163.4298,164.1632,163.3604,163.8956,148852.0
2019-11-20 10:20:00,165.32,165.89,165.22,165.84,226178.0,163.856,164.4209,163.7569,164.3714,226178.0
2019-11-20 10:30:00,165.84,165.98,165.32,165.47,162743.0,164.3714,164.5101,163.856,164.0046,162743.0
2019-11-20 10:40:00,165.49,165.76,165.4,165.73,118899.0,164.0245,164.2921,163.9353,164.2623,118899.0
2019-11-20 10:50:00,165.74,166.27,165.74,166.08,178549.0,164.2722,164.7976,164.2722,164.6092,178549.0
2019-11-20 11:00:00,166.09,166.34,165.85,166.06,95865.0,164.6191,164.8669,164.3813,164.5894,95865.0
2019-11-20 11:10:00,166.08,166.08,165.58,165.98,109507.0,164.6092,164.6092,164.1137,164.5101,109507.0
2019-11-20 11:20:00,165.98,165.99,165.4,165.4,88608.0,164.5101,164.52,163.9353,163.9353,88608.0
2019-11-20 11:30:00,165.41,165.66,165.3,165.48,60619.0,163.9452,164.193,163.8361,164.0146,60619.0
2019-11-20 11:40:00,165.51,165.69,165.39,165.61,60987.0,164.0443,164.2227,163.9253,164.1434,60987.0
2019-11-20 11:50:00,165.61,165.61,165.01,165.19,111864.0,164.1434,164.1434,163.5487,163.7271,111864.0
2019-11-20 12:00:00,165.2,165.29,164.85,165.2,73336.0,163.737,163.8262,163.3901,163.737,73336.0
2019-11-20 12:10:00,165.22,165.33,165.11,165.27,105595.0,163.7569,163.8659,163.6478,163.8064,105595.0
2019-11-20 12:20:00,165.27,165.27,165.04,165.04,204819.0,163.8064,163.8064,163.5784,163.5784,204819.0
2019-11-20 12:30:00,165.05,165.12,164.78,165.07,102852.0,163.5884,163.6577,163.3208,163.6082,102852.0
2019-11-20 12:40:00,165.08,165.1,164.57,164.67,110365.0,163.6181,163.6379,163.1126,163.2117,110365.0
2019-11-20 12:50:00,164.69,164.74,163.51,163.96,146677.0,163.2315,163.2811,162.062,162.508,146677.0
2019-11-20 13:00:00,163.99,164.06,163.31,163.46,180513.0,162.5377,162.6071,161.8638,162.0124,180513.0
2019-11-20 13:10:00,163.47,163.47,162.7,162.7,194214.0,162.0224,162.0224,161.2592,161.2592,194214.0
2019-11-20 13:20:00,162.83,162.95,162.46,162.68,534292.0,161.388,161.507,161.0213,161.2393,534292.0
2019-11-20 13:30:00,162.69,163.48,162.45,162.87,233044.0,161.2493,162.0323,161.0114,161.4277,233044.0
2019-11-20 13:40:00,162.87,163.14,162.69,163.04,150131.0,161.4277,161.6953,161.2493,161.5962,150131.0
2019-11-20 13:50:00,163.05,163.82,163.0,163.77,149210.0,161.6061,162.3693,161.5565,162.3197,149210.0
2019-11-20 14:00:00,163.77,163.84,163.5,163.65,85613.0,162.3197,162.3891,162.0521,162.2008,85613.0
2019-11-20 14:10:00,163.65,164.1,163.53,164.03,83024.0,162.2008,162.6468,162.0818,162.5774,83024.0
2019-11-20 14:20:00,164.05,164.09,163.86,164.08,93644.0,162.5972,162.6369,162.4089,162.6269,93644.0
2019-11-20 14:30:00,164.07,164.39,164.02,164.04,87101.0,162.617,162.9342,162.5675,162.5873,87101.0
2019-11-20 14:40:00,164.04,164.18,163.86,163.97,63442.0,162.5873,162.7261,162.4089,162.5179,63442.0
2019-11-20 14:50:00,163.96,164.0,163.78,163.93,73727.0,162.508,162.5477,162.3296,162.4783,73727.0
2019-11-20 15:00:00,163.95,164.02,163.79,163.97,125526.0,162.4981,162.5675,162.3395,162.5179,125526.0
2019-11-20 15:10:00,163.95,163.99,163.76,163.85,165171.0,162.4981,162.5377,162.3098,162.399,165171.0
2019-11-20 15:20:00,163.85,163.98,163.82,163.88,65563.0,162.399,162.5278,162.3693,162.4287,65563.0
2019-11-20 15:30:00,163.86,164.31,163.8,164.27,114259.0,162.4089,162.8549,162.3494,162.8153,114259.0
2019-11-20 15:40:00,164.28,164.69,164.28,164.6,119597.0,162.8252,163.2315,162.8252,163.1423,119597.0
2019-11-20 15:50:00,164.61,164.72,164.37,164.64,278790.0,163.1523,163.2613,162.9144,163.182,278790.0
2019-11-21 09:30:00,165.32,165.91,164.39,165.39,462183.0,163.856,164.4407,162.9342,163.9253,462183.0
2019-11-21 09:40:00,165.4,165.4,164.11,164.28,451693.0,163.9353,163.9353,162.6567,162.8252,451693.0
2019-11-21 09:50:00,164.27,164.34,163.17,163.18,349075.0,162.8153,162.8846,161.725,161.7349,349075.0
2019-11-21 10:00:00,163.18,163.5,163.01,163.05,370406.0,161.7349,162.0521,161.5664,161.6061,370406.0
2019-11-21 10:10:00,163.06,163.75,163.03,163.25,186418.0,161.616,162.2999,161.5862,161.8043,186418.0
2019-11-21 10:20:00,163.23,163.56,163.11,163.11,106042.0,161.7845,162.1116,161.6655,161.6655,106042.0
2019-11-21 10:30:00,163.09,163.5,162.67,163.47,158836.0,161.6457,162.0521,161.2294,162.0224,158836.0
2019-11-21 10:40:00,163.44,163.49,163.06,163.18,112238.0,161.9926,162.0422,161.616,161.7349,112238.0
2019-11-21 10:50:00,163.17,163.23,162.99,163.09,79687.0,161.725,161.7845,161.5466,161.6457,79687.0
2019-11-21 11:00:00,163.1,163.66,163.04,163.54,131036.0,161.6556,162.2107,161.5962,162.0917,131036.0
2019-11-21 11:10:00,163.52,163.53,163.09,163.33,68435.0,162.0719,162.0818,161.6457,161.8836,68435.0
2019-11-21 11:20:00,163.27,163.32,163.02,163.05,78015.0,161.8241,161.8737,161.5763,161.6061,78015.0
2019-11-21 11:30:00,163.03,163.23,162.86,162.94,52350.0,161.5862,161.7845,161.4178,161.497,52350.0
2019-11-21 11:40:00,162.97,163.43,162.95,162.99,61454.0,161.5268,161.9827,161.507,161.5466,61454.0
2019-11-21 11:50:00,163.0,163.09,162.75,162.75,58939.0,161.5565,161.6457,161.3087,161.3087,58939.0
2019-11-21 12:00:00,162.72,162.79,162.45,162.64,136287.0,161.279,161.3484,161.0114,161.1997,136287.0
2019-11-21 12:10:00,162.62,162.76,162.32,162.33,39289.0,161.1799,161.3186,160.8825,160.8924,39289.0
2019-11-21 12:20:00,162.31,162.88,162.27,162.81,70798.0,160.8726,161.4376,160.833,161.3682,70798.0
2019-11-21 12:30:00,162.81,163.04,162.7,162.73,41243.0,161.3682,161.5962,161.2592,161.2889,41243.0
2019-11-21 12:40:00,162.72,162.77,162.46,162.49,36618.0,161.279,161.3286,161.0213,161.051,36618.0
2019-11-21 12:50:00,162.49,162.54,162.31,162.46,36062.0,161.051,161.1006,160.8726,161.0213,36062.0
2019-11-21 13:00:00,162.47,162.66,162.43,162.59,39263.0,161.0312,161.2195,160.9916,161.1501,39263.0
2019-11-21 13:10:00,162.61,162.64,162.33,162.53,37610.0,161.17,161.1997,160.8924,161.0907,37610.0
2019-11-21 13:20:00,162.53,162.58,162.26,162.48,38120.0,161.0907,161.1402,160.8231,161.0411,38120.0
2019-11-21 13:30:00,162.49,162.54,162.23,162.25,56632.0,161.051,161.1006,160.7933,160.8132,56632.0
2019-11-21 13:40:00,162.26,162.4,162.21,162.36,55220.0,160.8231,160.9618,160.7735,160.9222,55220.0
2019-11-21 13:50:00,162.33,162.5,162.27,162.4,50570.0,160.8924,161.0609,160.833,160.9618,50570.0
2019-11-21 14:00:00,162.39,162.66,162.31,162.57,82247.0,160.9519,161.2195,160.8726,161.1303,82247.0
2019-11-21 14:10:00,162.53,162.8,162.5,162.79,43549.0,161.0907,161.3583,161.0609,161.3484,43549.0
2019-11-21 14:20:00,162.82,163.0,162.75,162.95,60955.0,161.3781,161.5565,161.3087,161.507,60955.0
2019-11-21 14:30:00,162.96,163.17,162.84,163.1,95143.0,161.5169,161.725,161.3979,161.6556,95143.0
2019-11-21 14:40:00,163.11,163.2,163.04,163.18,46603.0,161.6655,161.7547,161.5962,161.7349,46603.0
2019-11-21 14:50:00,163.16,163.4,163.13,163.4,49227.0,161.7151,161.953,161.6854,161.953,49227.0
2019-11-21 15:00:00,163.4,163.41,163.05,163.13,49119.0,161.953,161.9629,161.6061,161.6854,49119.0
2019-11-21 15:10:00,163.13,163.19,163.03,163.05,43859.0,161.6854,161.7448,161.5862,161.6061,43859.0
2019-11-21 15:20:00,163.05,163.07,162.88,162.88,46022.0,161.6061,161.6259,161.4376,161.4376,46022.0
2019-11-21 15:30:00,162.89,163.04,162.78,162.8,66485.0,161.4475,161.5962,161.3385,161.3583,66485.0
2019-11-21 15:40:00,162.8,162.89,162.62,162.66,112054.0,161.3583,161.4475,161.1799,161.2195,112054.0
2019-11-21 15:50:00,162.65,162.98,162.53,162.86,267719.0,161.2096,161.5367,161.0907,161.4178,267719.0
2019-11-22 09:30:00,162.98,163.49,162.03,162.97,162618.0,161.5367,162.0422,160.5951,161.5268,162618.0
2019-11-22 09:40:00,162.95,163.12,162.58,162.58,59400.0,161.507,161.6755,161.1402,161.1402,59400.0
2019-11-22 09:50:00,162.58,162.67,162.23,162.44,60105.0,161.1402,161.2294,160.7933,161.0015,60105.0
2019-11-22 10:00:00,162.46,162.59,162.33,162.44,65858.0,161.0213,161.1501,160.8924,161.0015,65858.0
2019-11-22 10:10:00,162.42,162.65,162.34,162.41,76477.0,160.9817,161.2096,160.9024,160.9717,76477.0
2019-11-22 10:20:00,162.39,162.49,161.75,161.75,99073.0,160.9519,161.051,160.3176,160.3176,99073.0
2019-11-22 10:30:00,161.77,161.96,161.38,161.85,136981.0,160.3374,160.5257,159.9509,160.4167,136981.0
2019-11-22 10:40:00,161.82,162.37,161.81,162.26,53794.0,160.387,160.9321,160.3771,160.8231,53794.0
2019-11-22 10:50:00,162.2,162.64,162.08,162.56,142073.0,160.7636,161.1997,160.6447,161.1204,142073.0
2019-11-22 11:00:00,162.55,162.66,162.18,162.37,91010.0,161.1105,161.2195,160.7438,160.9321,91010.0
2019-11-22 11:10:00,162.4,162.53,162.21,162.41,69838.0,160.9618,161.0907,160.7735,160.9717,69838.0
2019-11-22 11:20:00,162.43,162.76,162.39,162.76,68394.0,160.9916,161.3186,160.9519,161.3186,68394.0
2019-11-22 11:30:00,162.74,162.82,162.48,162.55,100071.0,161.2988,161.3781,161.0411,161.1105,100071.0
2019-11-22 11:40:00,162.55,162.84,162.48,162.77,43221.0,161.1105,161.3979,161.0411,161.3286,43221.0
2019-11-22 11:50:00,162.74,162.77,162.54,162.55,27031.0,161.2988,161.3286,161.1006,161.1105,27031.0
2019-11-22 12:00:00,162.54,162.65,162.44,162.59,48961.0,161.1006,161.2096,161.0015,161.1501,48961.0
2019-11-22 12:10:00,162.58,162.8,162.46,162.74,43644.0,161.1402,161.3583,161.0213,161.2988,43644.0
2019-11-22 12:20:00,162.76,162.96,162.76,162.78,57582.0,161.3186,161.5169,161.3186,161.3385,57582.0
2019-11-22 12:30:00,162.79,162.83,162.55,162.71,40070.0,161.3484,161.388,161.1105,161.2691,40070.0
2019-11-22 12:40:00,162.73,162.82,162.68,162.72,32424.0,161.2889,161.3781,161.2393,161.279,32424.0
2019-11-22 12:50:00,162.75,162.84,162.7,162.75,20562.0,161.3087,161.3979,161.2592,161.3087,20562.0
2019-11-22 13:00:00,162.75,162.91,162.71,162.89,34663.0,161.3087,161.4673,161.2691,161.4475,34663.0
2019-11-22 13:10:00,162.9,162.99,162.84,162.85,28950.0,161.4574,161.5466,161.3979,161.4078,28950.0
2019-11-22 13:20:00,162.87,162.98,162.78,162.95,26381.0,161.4277,161.5367,161.3385,161.507,26381.0
2019-11-22 13:30:00,162.92,162.95,162.79,162.8,25176.0,161.4772,161.507,161.3484,161.3583,25176.0
2019-11-22 13:40:00,162.8,162.92,162.72,162.74,29247.0,161.3583,161.4772,161.279,161.2988,29247.0
2019-11-22 13:50:00,162.72,162.96,162.69,162.95,60978.0,161.279,161.5169,161.2493,161.507,60978.0
2019-11-22 14:00:00,162.96,163.0,162.62,162.66,108336.0,161.5169,161.5565,161.1799,161.2195,108336.0
2019-11-22 14:10:00,162.66,162.78,162.59,162.67,68542.0,161.2195,161.3385,161.1501,161.2294,68542.0
2019-11-22 14:20:00,162.68,162.85,162.67,162.75,29358.0,161.2393,161.4078,161.2294,161.3087,29358.0
2019-11-22 14:30:00,162.71,162.82,162.63,162.79,35013.0,161.2691,161.3781,161.1898,161.3484,35013.0
2019-11-22 14:40:00,162.78,163.0,162.75,162.99,41446.0,161.3385,161.5565,161.3087,161.5466,41446.0
2019-11-22 14:50:00,163.0,163.0,162.77,162.78,65636.0,161.5565,161.5565,161.3286,161.3385,65636.0
2019-11-22 15:00:00,162.81,162.96,162.7,162.93,38483.0,161.3682,161.5169,161.2592,161.4871,38483.0
2019-11-22 15:10:00,162.92,162.96,162.82,162.91,36033.0,161.4772,161.5169,161.3781,161.4673,36033.0
2019-11-22 15:20:00,162.9,162.97,162.84,162.85,46985.0,161.4574,161.5268,161.3979,161.4078,46985.0
2019-11-22 15:30:00,162.84,162.87,162.71,162.73,51391.0,161.3979,161.4277,161.2691,161.2889,51391.0
2019-11-22 15:40:00,162.72,162.73,162.48,162.5,77324.0,161.279,161.2889,161.0411,161.0609,77324.0
2019-11-22 15:50:00,162.48,162.84,162.41,162.78,333126.0,161.0411,161.3979,160.9717,161.3385,333126.0
2019-11-25 09:30:00,163.78,164.65,163.07,163.09,243257.0,162.3296,163.1919,161.6259,161.6457,243257.0
2019-11-25 09:40:00,163.12,163.29,162.35,162.61,186648.0,161.6755,161.8439,160.9123,161.17,186648.0
2019-11-25 09:50:00,162.6,162.92,162.25,162.53,159279.0,161.1601,161.4772,160.8132,161.0907,159279.0
2019-11-25 10:00:00,162.49,162.53,161.89,162.18,159712.0,161.051,161.0907,160.4563,160.7438,159712.0
2019-11-25 10:10:00,162.19,162.36,162.03,162.22,118633.0,160.7537,160.9222,160.5951,160.7834,118633.0
2019-11-25 10:20:00,162.22,162.38,162.01,162.38,100540.0,160.7834,160.942,160.5753,160.942,100540.0
2019-11-25 10:30:00,162.39,162.89,162.38,162.72,88321.0,160.9519,161.4475,160.942,161.279,88321.0
2019-11-25 10:40:00,162.69,162.98,162.64,162.86,75193.0,161.2493,161.5367,161.1997,161.4178,75193.0
2019-11-25 10:50:00,162.85,162.97,162.58,162.61,63103.0,161.4078,161.5268,161.1402,161.17,63103.0
2019-11-25 11:00:00,162.6,162.95,162.48,162.8,68179.0,161.1601,161.507,161.0411,161.3583,68179.0
2019-11-25 11:10:00,162.78,162.84,162.46,162.55,57482.0,161.3385,161.3979,161.0213,161.1105,57482.0
2019-11-25 11:20:00,162.54,162.84,162.42,162.67,71392.0,161.1006,161.3979,160.9817,161.2294,71392.0
2019-11-25 11:30:00,162.67,162.75,162.43,162.73,50348.0,161.2294,161.3087,160.9916,161.2889,50348.0
2019-11-25 11:40:00,162.74,162.78,162.53,162.65,49794.0,161.2988,161.3385,161.0907,161.2096,49794.0
2019-11-25 11:50:00,162.63,162.76,162.53,162.76,44532.0,161.1898,161.3186,161.0907,161.3186,44532.0
2019-11-25 12:00:00,162.76,162.93,162.63,162.8,77617.0,161.3186,161.4871,161.1898,161.3583,77617.0
2019-11-25 12:10:00,162.79,162.82,162.48,162.5,49567.0,161.3484,161.3781,161.0411,161.0609,49567.0
2019-11-25 12:20:00,162.51,162.51,162.28,162.33,44656.0,161.0709,161.0709,160.8429,160.8924,44656.0
2019-11-25 12:30:00,162.31,162.49,162.3,162.35,43024.0,160.8726,161.051,160.8627,160.9123,43024.0
2019-11-25 12:40:00,162.34,162.52,162.29,162.43,40553.0,160.9024,161.0808,160.8528,160.9916,40553.0
2019-11-25 12:50:00,162.4,162.48,162.26,162.39,64651.0,160.9618,161.0411,160.8231,160.9519,64651.0
2019-11-25 13:00:00,162.42,162.44,162.0,162.06,70203.0,160.9817,161.0015,160.5654,160.6248,70203.0
2019-11-25 13:10:00,162.05,162.17,161.98,162.05,56960.0,160.6149,160.7339,160.5455,160.6149,56960.0
2019-11-25 13:20:00,162.05,162.29,162.01,162.23,51787.0,160.6149,160.8528,160.5753,160.7933,51787.0
2019-11-25 13:30:00,162.23,162.23,161.94,161.95,71937.0,160.7933,160.7933,160.5059,160.5158,71937.0
2019-11-25 13:40:00,161.94,162.01,161.88,161.97,77206.0,160.5059,160.5753,160.4464,160.5356,77206.0
2019-11-25 13:50:00,161.98,162.02,161.92,161.99,85860.0,160.5455,160.5852,160.4861,160.5555,85860.0
2019-11-25 14:00:00,161.99,162.2,161.95,162.0,112047.0,160.5555,160.7636,160.5158,160.5654,112047.0
2019-11-25 14:10:00,162.0,162.0,161.74,161.78,94367.0,160.5654,160.5654,160.3077,160.3473,94367.0
2019-11-25 14:20:00,161.77,161.82,161.69,161.69,64612.0,160.3374,160.387,160.2581,160.2581,64612.0
2019-11-25 14:30:00,161.7,161.98,161.65,161.65,67033.0,160.268,160.5455,160.2185,160.2185,67033.0
2019-11-25 14:40:00,161.63,161.81,161.59,161.68,50451.0,160.1986,160.3771,160.159,160.2482,50451.0
2019-11-25 14:50:00,161.67,161.76,161.67,161.72,58648.0,160.2383,160.3275,160.2383,160.2878,58648.0
2019-11-25 15:00:00,161.71,161.88,161.64,161.73,84896.0,160.2779,160.4464,160.2086,160.2978,84896.0
2019-11-25 15:10:00,161.72,161.8,161.64,161.79,98111.0,160.2878,160.3671,160.2086,160.3572,98111.0
2019-11-25 15:20:00,161.81,161.87,161.68,161.8,123846.0,160.3771,160.4365,160.2482,160.3671,123846.0
2019-11-25 15:30:00,161.81,162.3,161.55,161.65,146964.0,160.3771,160.8627,160.1194,160.2185,146964.0
2019-11-25 15:40:00,161.67,161.67,161.48,161.49,130323.0,160.2383,160.2383,160.05,160.0599,130323.0
2019-11-25 15:50:00,161.49,161.71,161.45,161.65,400845.0,160.0599,160.2779,160.0202,160.2185,400845.0
2019-11-26 09:30:00,161.56,162.47,161.4,161.65,238358.0,160.1293,161.0312,159.9707,160.2185,238358.0
2019-11-26 09:40:00,161.57,162.24,161.31,161.76,133765.0,160.1392,160.8032,159.8815,160.3275,133765.0
2019-11-26 09:50:00,161.76,162.16,161.6,161.91,100802.0,160.3275,160.724,160.1689,160.4762,100802.0
2019-11-26 10:00:00,161.88,162.18,161.8,162.09,75193.0,160.4464,160.7438,160.3671,160.6546,75193.0
2019-11-26 10:10:00,162.08,162.41,161.95,162.38,77900.0,160.6447,160.9717,160.5158,160.942,77900.0
2019-11-26 10:20:00,162.4,162.42,161.97,162.03,32428.0,160.9618,160.9817,160.5356,160.5951,32428.0
2019-11-26 10:30:00,162.02,162.09,161.88,161.94,31667.0,160.5852,160.6546,160.4464,160.5059,31667.0
2019-11-26 10:40:00,161.96,162.07,161.89,161.94,66336.0,160.5257,160.6347,160.4563,160.5059,66336.0
2019-11-26 10:50:00,161.96,162.09,161.94,162.03,98378.0,160.5257,160.6546,160.5059,160.5951,98378.0
2019-11-26 11:00:00,162.02,162.24,161.97,162.17,140029.0,160.5852,160.8032,160.5356,160.7339,140029.0
2019-11-26 11:10:00,162.17,162.24,162.08,162.23,71560.0,160.7339,160.8032,160.6447,160.7933,71560.0
2019-11-26 11:20:00,162.22,162.23,162.11,162.15,39005.0,160.7834,160.7933,160.6744,160.714,39005.0
2019-11-26 11:30:00,162.15,162.23,162.07,162.21,62577.0,160.714,160.7933,160.6347,160.7735,62577.0
2019-11-26 11:40:00,162.2,162.27,162.12,162.21,80909.0,160.7636,160.833,160.6843,160.7735,80909.0
2019-11-26 11:50:00,162.22,162.61,162.18,162.37,68910.0,160.7834,161.17,160.7438,160.9321,68910.0
2019-11-26 12:00:00,162.38,162.4,162.18,162.34,27472.0,160.942,160.9618,160.7438,160.9024,27472.0
2019-11-26 12:10:00,162.36,162.53,162.28,162.37,48486.0,160.9222,161.0907,160.8429,160.9321,48486.0
2019-11-26 12:20:00,162.39,162.41,162.31,162.34,25726.0,160.9519,160.9717,160.8726,160.9024,25726.0
2019-11-26 12:30:00,162.34,162.51,162.24,162.46,23796.0,160.9024,161.0709,160.8032,161.0213,23796.0
2019-11-26 12:40:00,162.44,162.44,162.28,162.28,17315.0,161.0015,161.0015,160.8429,160.8429,17315.0
2019-11-26 12:50:00,162.29,162.57,162.22,162.56,35102.0,160.8528,161.1303,160.7834,161.1204,35102.0
2019-11-26 13:00:00,162.57,162.57,162.42,162.48,48922.0,161.1303,161.1303,160.9817,161.0411,48922.0
2019-11-26 13:10:00,162.49,162.5,162.16,162.23,36694.0,161.051,161.0609,160.724,160.7933,36694.0
2019-11-26 13:20:00,162.23,162.23,162.05,162.11,20543.0,160.7933,160.7933,160.6149,160.6744,20543.0
2019-11-26 13:30:00,162.14,162.17,161.91,161.99,36604.0,160.7041,160.7339,160.4762,160.5555,36604.0
2019-11-26 13:40:00,161.97,162.34,161.93,162.19,65073.0,160.5356,160.9024,160.496,160.7537,65073.0
2019-11-26 13:50:00,162.2,162.36,162.19,162.26,41172.0,160.7636,160.9222,160.7537,160.8231,41172.0
2019-11-26 14:00:00,162.28,162.5,162.25,162.47,89961.0,160.8429,161.0609,160.8132,161.0312,89961.0
2019-11-26 14:10:00,162.48,162.5,162.28,162.37,59026.0,161.0411,161.0609,160.8429,160.9321,59026.0
2019-11-26 14:20:00,162.38,162.44,162.28,162.44,30770.0,160.942,161.0015,160.8429,161.0015,30770.0
2019-11-26 14:30:00,162.44,162.45,162.32,162.34,32257.0,161.0015,161.0114,160.8825,160.9024,32257.0
2019-11-26 14:40:00,162.35,162.42,162.31,162.4,36402.0,160.9123,160.9817,160.8726,160.9618,36402.0
2019-11-26 14:50:00,162.4,162.48,162.33,162.39,39182.0,160.9618,161.0411,160.8924,160.9519,39182.0
2019-11-26 15:00:00,162.41,162.42,162.22,162.25,34509.0,160.9717,160.9817,160.7834,160.8132,34509.0
2019-11-26 15:10:00,162.26,162.37,162.21,162.37,61744.0,160.8231,160.9321,160.7735,160.9321,61744.0
2019-11-26 15:20:00,162.34,162.4,162.28,162.34,38717.0,160.9024,160.9618,160.8429,160.9024,38717.0
2019-11-26 15:30:00,162.35,162.51,162.34,162.48,61238.0,160.9123,161.0709,160.9024,161.0411,61238.0
2019-11-26 15:40:00,162.47,162.6,162.38,162.54,78943.0,161.0312,161.1601,160.942,161.1006,78943.0
2019-11-26 15:50:00,162.53,162.56,162.27,162.46,286519.0,161.0907,161.1204,160.833,161.0213,286519.0
2019-11-27 09:30:00,161.92,162.84,161.92,162.47,152154.0,160.4861,161.3979,160.4861,161.0312,152154.0
2019-11-27 09:40:00,162.41,162.55,161.87,161.89,64733.0,160.9717,161.1105,160.4365,160.4563,64733.0
2019-11-27 09:50:00,161.89,161.93,161.47,161.87,82375.0,160.4563,160.496,160.0401,160.4365,82375.0
2019-11-27 10:00:00,161.84,162.08,161.71,161.89,65039.0,160.4068,160.6447,160.2779,160.4563,65039.0
2019-11-27 10:10:00,161.87,162.2,161.81,161.99,48254.0,160.4365,160.7636,160.3771,160.5555,48254.0
2019-11-27 10:20:00,161.96,162.3,161.9,162.16,55749.0,160.5257,160.8627,160.4663,160.724,55749.0
2019-11-27 10:30:00,162.12,162.35,161.95,161.98,44492.0,160.6843,160.9123,160.5158,160.5455,44492.0
2019-11-27 10:40:00,161.96,162.04,161.83,161.83,29092.0,160.5257,160.605,160.3969,160.3969,29092.0
2019-11-27 10:50:00,161.83,162.05,161.68,161.84,55680.0,160.3969,160.6149,160.2482,160.4068,55680.0
2019-11-27 11:00:00,161.84,162.2,161.75,161.8,51073.0,160.4068,160.7636,160.3176,160.3671,51073.0
2019-11-27 11:10:00,161.82,161.94,161.72,161.73,45242.0,160.387,160.5059,160.2878,160.2978,45242.0
2019-11-27 11:20:00,161.71,161.88,161.71,161.8,44385.0,160.2779,160.4464,160.2779,160.3671,44385.0
2019-11-27 11:30:00,161.81,161.93,161.69,161.8,33520.0,160.3771,160.496,160.2581,160.3671,33520.0
2019-11-27 11:40:00,161.81,162.1,161.79,161.99,45903.0,160.3771,160.6645,160.3572,160.5555,45903.0
2019-11-27 11:50:00,161.97,162.03,161.93,162.02,28979.0,160.5356,160.5951,160.496,160.5852,28979.0
2019-11-27 12:00:00,162.04,162.15,161.71,161.74,49741.0,160.605,160.714,160.2779,160.3077,49741.0
2019-11-27 12:10:00,161.71,161.81,161.62,161.74,45084.0,160.2779,160.3771,160.1887,160.3077,45084.0
2019-11-27 12:20:00,161.75,161.81,161.66,161.68,25410.0,160.3176,160.3771,160.2284,160.2482,25410.0
2019-11-27 12:30:00,161.66,161.78,161.62,161.65,19796.0,160.2284,160.3473,160.1887,160.2185,19796.0
2019-11-27 12:40:00,161.67,161.84,161.67,161.75,29743.0,160.2383,160.4068,160.2383,160.3176,29743.0
2019-11-27 12:50:00,161.75,161.8,161.66,161.72,29047.0,160.3176,160.3671,160.2284,160.2878,29047.0
2019-11-27 13:00:00,161.72,161.88,161.65,161.67,86006.0,160.2878,160.4464,160.2185,160.2383,86006.0
2019-11-27 13:10:00,161.69,161.75,161.61,161.64,34131.0,160.2581,160.3176,160.1788,160.2086,34131.0
2019-11-27 13:20:00,161.68,161.83,161.56,161.79,40710.0,160.2482,160.3969,160.1293,160.3572,40710.0
2019-11-27 13:30:00,161.78,161.92,161.76,161.84,30511.0,160.3473,160.4861,160.3275,160.4068,30511.0
2019-11-27 13:40:00,161.83,161.88,161.78,161.79,24581.0,160.3969,160.4464,160.3473,160.3572,24581.0
2019-11-27 13:50:00,161.79,161.88,161.77,161.85,27852.0,160.3572,160.4464,160.3374,160.4167,27852.0
2019-11-27 14:00:00,161.84,161.84,161.74,161.77,32042.0,160.4068,160.4068,160.3077,160.3374,32042.0
2019-11-27 14:10:00,161.77,161.82,161.65,161.69,38185.0,160.3374,160.387,160.2185,160.2581,38185.0
2019-11-27 14:20:00,161.7,161.76,161.63,161.7,37448.0,160.268,160.3275,160.1986,160.268,37448.0
2019-11-27 14:30:00,161.7,161.71,161.52,161.55,48508.0,160.268,160.2779,160.0896,160.1194,48508.0
2019-11-27 14:40:00,161.54,161.56,161.22,161.27,136626.0,160.1094,160.1293,159.7923,159.8418,136626.0
2019-11-27 14:50:00,161.25,161.44,161.22,161.39,53508.0,159.822,160.0103,159.7923,159.9608,53508.0
2019-11-27 15:00:00,161.38,161.39,161.25,161.3,50569.0,159.9509,159.9608,159.822,159.8716,50569.0
2019-11-27 15:10:00,161.3,161.36,161.16,161.21,67616.0,159.8716,159.931,159.7328,159.7824,67616.0
2019-11-27 15:20:00,161.2,161.25,161.11,161.15,58190.0,159.7725,159.822,159.6833,159.7229,58190.0
2019-11-27 15:30:00,161.15,161.39,161.12,161.29,113601.0,159.7229,159.9608,159.6932,159.8617,113601.0
2019-11-27 15:40:00,161.3,161.45,161.13,161.41,138510.0,159.8716,160.0202,159.7031,159.9806,138510.0
2019-11-27 15:50:00,161.42,161.59,161.38,161.48,269998.0,159.9905,160.159,159.9509,160.05,269998.0
2019-11-29 09:30:00,161.61,161.93,161.32,161.55,109814.0,160.1788,160.496,159.8914,160.1194,109814.0
2019-11-29 09:40:00,161.58,162.19,161.52,162.14,97657.0,160.1491,160.7537,160.0896,160.7041,97657.0
2019-11-29 09:50:00,162.14,162.23,161.98,162.14,73130.0,160.7041,160.7933,160.5455,160.7041,73130.0
2019-11-29 10:00:00,162.1,162.64,161.98,162.51,94084.0,160.6645,161.1997,160.5455,161.0709,94084.0
2019-11-29 10:10:00,162.5,162.76,162.38,162.46,90253.0,161.0609,161.3186,160.942,161.0213,90253.0
2019-11-29 10:20:00,162.46,162.71,162.17,162.62,66968.0,161.0213,161.2691,160.7339,161.1799,66968.0
2019-11-29 10:30:00,162.61,162.61,162.31,162.44,30350.0,161.17,161.17,160.8726,161.0015,30350.0
2019-11-29 10:40:00,162.43,162.9,162.42,162.85,62666.0,160.9916,161.4574,160.9817,161.4078,62666.0
2019-11-29 10:50:00,162.84,162.97,162.66,162.92,70929.0,161.3979,161.5268,161.2195,161.4772,70929.0
2019-11-29 11:00:00,162.9,163.24,162.9,163.13,72969.0,161.4574,161.7944,161.4574,161.6854,72969.0
2019-11-29 11:10:00,163.12,163.17,162.85,163.14,49962.0,161.6755,161.725,161.4078,161.6953,49962.0
2019-11-29 11:20:00,163.13,163.18,163.02,163.09,47215.0,161.6854,161.7349,161.5763,161.6457,47215.0
2019-11-29 11:30:00,163.07,163.07,162.67,162.77,57159.0,161.6259,161.6259,161.2294,161.3286,57159.0
2019-11-29 11:40:00,162.78,163.07,162.76,163.06,51363.0,161.3385,161.6259,161.3186,161.616,51363.0
2019-11-29 11:50:00,163.06,163.32,162.94,163.32,62823.0,161.616,161.8737,161.497,161.8737,62823.0
2019-11-29 12:00:00,163.34,163.34,163.04,163.18,70346.0,161.8935,161.8935,161.5962,161.7349,70346.0
2019-11-29 12:10:00,163.19,163.23,162.81,162.84,53455.0,161.7448,161.7845,161.3682,161.3979,53455.0
2019-11-29 12:20:00,162.84,162.99,162.78,162.96,69118.0,161.3979,161.5466,161.3385,161.5169,69118.0
2019-11-29 12:30:00,162.95,163.41,162.92,163.37,97873.0,161.507,161.9629,161.4772,161.9232,97873.0
2019-11-29 12:40:00,163.33,163.33,163.01,163.03,78509.0,161.8836,161.8836,161.5664,161.5862,78509.0
2019-11-29 12:50:00,163.02,163.05,162.58,162.91,229550.0,161.5763,161.6061,161.1402,161.4673,229550.0
2019-12-02 09:30:00,163.1,163.21,161.53,161.59,287202.0,161.6556,161.7647,160.0995,160.159,287202.0
2019-12-02 09:40:00,161.57,161.76,161.21,161.27,157914.0,160.1392,160.3275,159.7824,159.8418,157914.0
2019-12-02 09:50:00,161.25,161.27,159.79,160.16,207872.0,159.822,159.8418,158.3749,158.7417,207872.0
2019-12-02 10:00:00,160.08,160.22,158.95,160.06,150813.0,158.6624,158.8011,157.5424,158.6426,150813.0
2019-12-02 10:10:00,160.04,160.3,159.74,159.77,109714.0,158.6227,158.8804,158.3254,158.3551,109714.0
2019-12-02 10:20:00,159.75,159.86,159.15,159.31,99244.0,158.3353,158.4443,157.7406,157.8992,99244.0
2019-12-02 10:30:00,159.27,159.27,158.1,158.32,170408.0,157.8595,157.8595,156.6999,156.918,170408.0
2019-12-02 10:40:00,158.34,159.25,158.28,158.58,99939.0,156.9378,157.8397,156.8783,157.1757,99939.0
2019-12-02 10:50:00,158.58,158.99,158.48,158.51,78969.0,157.1757,157.582,157.0765,157.1063,78969.0
2019-12-02 11:00:00,158.51,159.24,158.36,158.5,91819.0,157.1063,157.8298,156.9576,157.0964,91819.0
2019-12-02 11:10:00,158.51,158.53,158.21,158.47,69123.0,157.1063,157.1261,156.8089,157.0666,69123.0
2019-12-02 11:20:00,158.49,158.95,158.47,158.84,81368.0,157.0865,157.5424,157.0666,157.4334,81368.0
2019-12-02 11:30:00,158.85,159.21,158.59,159.2,52770.0,157.4433,157.8001,157.1856,157.7902,52770.0
2019-12-02 11:40:00,159.2,159.79,159.2,159.79,77900.0,157.7902,158.3749,157.7902,158.3749,77900.0
2019-12-02 11:50:00,159.81,160.1,159.76,159.85,91618.0,158.3948,158.6822,158.3452,158.4344,91618.0
2019-12-02 12:00:00,159.83,160.22,159.8,160.18,60079.0,158.4146,158.8011,158.3849,158.7615,60079.0
2019-12-02 12:10:00,160.21,160.39,160.11,160.34,31883.0,158.7912,158.9696,158.6921,158.9201,31883.0
2019-12-02 12:20:00,160.34,160.36,159.8,160.09,49103.0,158.9201,158.9399,158.3849,158.6723,49103.0
2019-12-02 12:30:00,160.05,160.13,159.9,160.01,42009.0,158.6326,158.7119,158.484,158.593,42009.0
2019-12-02 12:40:00,160.0,160.15,159.9,160.13,44743.0,158.5831,158.7318,158.484,158.7119,44743.0
2019-12-02 12:50:00,160.14,160.24,160.06,160.15,30367.0,158.7218,158.821,158.6426,158.7318,30367.0
2019-12-02 13:00:00,160.13,160.5,160.1,160.49,57901.0,158.7119,159.0787,158.6822,159.0687,57901.0
2019-12-02 13:10:00,160.49,160.77,160.39,160.6,33223.0,159.0687,159.3463,158.9696,159.1778,33223.0
2019-12-02 13:20:00,160.6,160.82,160.59,160.68,28016.0,159.1778,159.3958,159.1679,159.2571,28016.0
2019-12-02 13:30:00,160.69,161.01,160.49,160.97,72325.0,159.267,159.5841,159.0687,159.5445,72325.0
2019-12-02 13:40:00,160.98,161.0,160.67,160.76,58319.0,159.5544,159.5742,159.2471,159.3364,58319.0
2019-12-02 13:50:00,160.78,161.26,160.78,161.22,59851.0,159.3562,159.8319,159.3562,159.7923,59851.0
2019-12-02 14:00:00,161.23,161.26,161.01,161.13,45321.0,159.8022,159.8319,159.5841,159.7031,45321.0
2019-12-02 14:10:00,161.12,161.35,161.11,161.35,44352.0,159.6932,159.9211,159.6833,159.9211,44352.0
2019-12-02 14:20:00,161.36,161.5,161.24,161.29,64248.0,159.931,160.0698,159.8121,159.8617,64248.0
2019-12-02 14:30:00,161.3,161.36,161.11,161.22,50851.0,159.8716,159.931,159.6833,159.7923,50851.0
2019-12-02 14:40:00,161.21,161.45,161.11,161.43,63017.0,159.7824,160.0202,159.6833,160.0004,63017.0
2019-12-02 14:50:00,161.47,161.54,161.22,161.34,86511.0,160.0401,160.1094,159.7923,159.9112,86511.0
2019-12-02 15:00:00,161.34,161.34,161.02,161.05,72981.0,159.9112,159.9112,159.594,159.6238,72981.0
2019-12-02 15:10:00,161.04,161.16,160.85,161.07,52984.0,159.6139,159.7328,159.4256,159.6436,52984.0
2019-12-02 15:20:00,161.05,161.05,160.71,160.72,58719.0,159.6238,159.6238,159.2868,159.2967,58719.0
2019-12-02 15:30:00,160.73,161.08,160.61,161.05,84483.0,159.3066,159.6535,159.1877,159.6238,84483.0
2019-12-02 15:40:00,161.06,161.4,161.02,161.25,115497.0,159.6337,159.9707,159.594,159.822,115497.0
2019-12-02 15:50:00,161.24,161.31,160.93,161.09,313356.0,159.8121,159.8815,159.5048,159.6634,313356.0
2019-12-03 09:30:00,156.96,159.71,156.19,158.9,310919.0,155.57,158.2956,154.8068,157.4928,310919.0
2019-12-03 09:40:00,158.9,159.62,158.62,159.18,179863.0,157.4928,158.2064,157.2153,157.7703,179863.0
2019-12-03 09:50:00,159.13,159.66,158.98,159.6,99032.0,157.7208,158.2461,157.5721,158.1866,99032.0
2019-12-03 10:00:00,159.57,159.98,159.36,159.36,86252.0,158.1569,158.5633,157.9487,157.9487,86252.0
2019-12-03 10:10:00,159.38,160.75,159.16,160.75,101911.0,157.9686,159.3264,157.7505,159.3264,101911.0
2019-12-03 10:20:00,160.73,160.73,159.57,159.61,70017.0,159.3066,159.3066,158.1569,158.1965,70017.0
2019-12-03 10:30:00,159.6,160.1,159.53,159.84,76335.0,158.1866,158.6822,158.1172,158.4245,76335.0
2019-12-03 10:40:00,159.81,160.15,159.56,159.66,95882.0,158.3948,158.7318,158.147,158.2461,95882.0
2019-12-03 10:50:00,159.63,160.2,159.57,160.16,47456.0,158.2164,158.7813,158.1569,158.7417,47456.0
2019-12-03 11:00:00,160.2,160.3,159.73,160.08,89997.0,158.7813,158.8804,158.3155,158.6624,89997.0
2019-12-03 11:10:00,160.08,160.65,159.93,160.41,83387.0,158.6624,159.2273,158.5137,158.9895,83387.0
2019-12-03 11:20:00,160.39,160.66,160.21,160.26,58310.0,158.9696,159.2372,158.7912,158.8408,58310.0
2019-12-03 11:30:00,160.24,160.74,160.17,160.7,60593.0,158.821,159.3165,158.7516,159.2769,60593.0
2019-12-03 11:40:00,160.7,160.75,160.5,160.75,54729.0,159.2769,159.3264,159.0787,159.3264,54729.0
2019-12-03 11:50:00,160.74,161.1,160.62,160.89,87279.0,159.3165,159.6733,159.1976,159.4652,87279.0
2019-12-03 12:00:00,160.88,160.9,160.61,160.87,51756.0,159.4553,159.4751,159.1877,159.4454,51756.0
2019-12-03 12:10:00,160.89,161.05,160.65,160.91,97630.0,159.4652,159.6238,159.2273,159.485,97630.0
2019-12-03 12:20:00,160.9,160.94,160.56,160.68,51592.0,159.4751,159.5148,159.1381,159.2571,51592.0
2019-12-03 12:30:00,160.7,160.74,160.39,160.44,58291.0,159.2769,159.3165,158.9696,159.0192,58291.0
2019-12-03 12:40:00,160.44,160.72,160.4,160.65,60820.0,159.0192,159.2967,158.9795,159.2273,60820.0
2019-12-03 12:50:00,160.61,160.74,160.5,160.73,43642.0,159.1877,159.3165,159.0787,159.3066,43642.0
2019-12-03 13:00:00,160.72,160.95,160.56,160.88,66305.0,159.2967,159.5247,159.1381,159.4553,66305.0
2019-12-03 13:10:00,160.85,161.02,160.74,160.78,48401.0,159.4256,159.594,159.3165,159.3562,48401.0
2019-12-03 13:20:00,160.79,161.0,160.79,160.93,46851.0,159.3661,159.5742,159.3661,159.5048,46851.0
2019-12-03 13:30:00,160.93,161.15,160.85,161.05,64871.0,159.5048,159.7229,159.4256,159.6238,64871.0
2019-12-03 13:40:00,161.05,161.06,160.75,160.75,81146.0,159.6238,159.6337,159.3264,159.3264,81146.0
2019-12-03 13:50:00,160.75,160.89,160.63,160.8,47555.0,159.3264,159.4652,159.2075,159.376,47555.0
2019-12-03 14:00:00,160.82,161.02,160.78,160.86,35230.0,159.3958,159.594,159.3562,159.4355,35230.0
2019-12-03 14:10:00,160.86,160.98,160.62,160.66,42240.0,159.4355,159.5544,159.1976,159.2372,42240.0
2019-12-03 14:20:00,160.65,160.86,160.39,160.86,148912.0,159.2273,159.4355,158.9696,159.4355,148912.0
2019-12-03 14:30:00,160.88,161.41,160.84,161.28,199947.0,159.4553,159.9806,159.4156,159.8517,199947.0
2019-12-03 14:40:00,161.3,161.55,161.26,161.48,161131.0,159.8716,160.1194,159.8319,160.05,161131.0
2019-12-03 14:50:00,161.49,161.74,161.4,161.5,151260.0,160.0599,160.3077,159.9707,160.0698,151260.0
2019-12-03 15:00:00,161.51,161.6,161.09,161.15,128355.0,160.0797,160.1689,159.6634,159.7229,128355.0
2019-12-03 15:10:00,161.15,161.4,161.11,161.28,118727.0,159.7229,159.9707,159.6833,159.8517,118727.0
2019-12-03 15:20:00,161.28,161.66,161.28,161.43,127956.0,159.8517,160.2284,159.8517,160.0004,127956.0
2019-12-03 15:30:00,161.44,161.73,161.37,161.69,131366.0,160.0103,160.2978,159.9409,160.2581,131366.0
2019-12-03 15:40:00,161.67,161.68,161.25,161.66,133660.0,160.2383,160.2482,159.822,160.2284,133660.0
2019-12-03 15:50:00,161.66,161.85,161.59,161.65,383737.0,160.2284,160.4167,160.159,160.2185,383737.0
2019-12-04 09:30:00,160.67,160.72,157.36,157.68,1009678.0,159.2471,159.2967,155.9665,156.2836,1009678.0
2019-12-04 09:40:00,157.71,157.73,156.37,156.8,1006537.0,156.3134,156.3332,154.9852,155.4114,1006537.0
2019-12-04 09:50:00,156.76,157.99,156.19,157.98,759807.0,155.3718,156.5909,154.8068,156.581,759807.0
2019-12-04 10:00:00,157.9,158.01,156.41,156.45,471198.0,156.5017,156.6107,155.0249,155.0645,471198.0
2019-12-04 10:10:00,156.4,156.48,155.76,156.4,1027846.0,155.015,155.0943,154.3806,155.015,1027846.0
2019-12-04 10:20:00,156.45,157.33,156.42,157.02,470993.0,155.0645,155.9367,155.0348,155.6295,470993.0
2019-12-04 10:30:00,157.03,157.5,156.75,156.8,347357.0,155.6394,156.1052,155.3619,155.4114,347357.0
2019-12-04 10:40:00,156.82,157.41,156.74,157.14,237724.0,155.4312,156.016,155.352,155.7484,237724.0
2019-12-04 10:50:00,157.13,157.17,156.37,156.45,252953.0,155.7385,155.7781,154.9852,155.0645,252953.0
2019-12-04 11:00:00,156.45,156.67,155.93,156.0,420047.0,155.0645,155.2826,154.5491,154.6185,420047.0
2019-12-04 11:10:00,155.99,156.01,155.51,155.68,284455.0,154.6086,154.6284,154.1328,154.3013,284455.0
2019-12-04 11:20:00,155.69,156.09,155.58,155.86,332606.0,154.3112,154.7077,154.2022,154.4797,332606.0
2019-12-04 11:30:00,155.86,156.18,155.54,155.65,311498.0,154.4797,154.7969,154.1626,154.2716,311498.0
2019-12-04 11:40:00,155.64,155.65,155.12,155.17,359198.0,154.2617,154.2716,153.7463,153.7959,359198.0
2019-12-04 11:50:00,155.18,155.29,154.85,155.0,461197.0,153.8058,153.9148,153.4787,153.6274,461197.0
2019-12-04 12:00:00,155.02,155.54,154.94,154.97,347917.0,153.6472,154.1626,153.5679,153.5976,347917.0
2019-12-04 12:10:00,154.96,155.11,154.55,154.57,491204.0,153.5877,153.7364,153.1813,153.2012,491204.0
2019-12-04 12:20:00,154.58,155.33,154.5,155.25,381774.0,153.2111,153.9544,153.1318,153.8751,381774.0
2019-12-04 12:30:00,155.28,155.62,155.24,155.48,261735.0,153.9049,154.2419,153.8652,154.1031,261735.0
2019-12-04 12:40:00,155.49,155.82,155.45,155.72,130131.0,154.113,154.4401,154.0734,154.341,130131.0
2019-12-04 12:50:00,155.7,156.12,155.62,155.92,204372.0,154.3212,154.7374,154.2419,154.5392,204372.0
2019-12-04 13:00:00,155.89,155.95,155.54,155.7,222031.0,154.5095,154.5689,154.1626,154.3212,222031.0
2019-12-04 13:10:00,155.71,155.88,155.45,155.76,265128.0,154.3311,154.4996,154.0734,154.3806,265128.0
2019-12-04 13:20:00,155.75,155.75,155.02,155.26,335407.0,154.3707,154.3707,153.6472,153.8851,335407.0
2019-12-04 13:30:00,155.28,155.55,155.23,155.53,87033.0,153.9049,154.1725,153.8553,154.1527,87033.0
2019-12-04 13:40:00,155.53,156.14,155.51,156.04,151348.0,154.1527,154.7573,154.1328,154.6582,151348.0
2019-12-04 13:50:00,156.04,156.06,155.59,155.73,274672.0,154.6582,154.678,154.2121,154.3509,274672.0
2019-12-04 14:00:00,155.72,156.05,155.65,155.99,163903.0,154.341,154.6681,154.2716,154.6086,163903.0
2019-12-04 14:10:00,156.0,156.42,155.94,156.39,128340.0,154.6185,155.0348,154.559,155.0051,128340.0
2019-12-04 14:20:00,156.37,156.67,156.04,156.35,215707.0,154.9852,155.2826,154.6582,154.9654,215707.0
2019-12-04 14:30:00,156.34,156.6,156.17,156.38,141245.0,154.9555,155.2132,154.787,154.9951,141245.0
2019-12-04 14:40:00,156.37,156.86,156.25,156.78,215096.0,154.9852,155.4709,154.8663,155.3916,215096.0
2019-12-04 14:50:00,156.81,156.97,156.74,156.86,126180.0,155.4213,155.5799,155.352,155.4709,126180.0
2019-12-04 15:00:00,156.89,157.15,156.81,156.81,143255.0,155.5006,155.7583,155.4213,155.4213,143255.0
2019-12-04 15:10:00,156.83,156.85,156.32,156.48,137091.0,155.4412,155.461,154.9357,155.0943,137091.0
2019-12-04 15:20:00,156.48,156.59,156.26,156.5,144801.0,155.0943,155.2033,154.8762,155.1141,144801.0
2019-12-04 15:30:00,156.5,156.58,156.27,156.37,108243.0,155.1141,155.1934,154.8861,154.9852,108243.0
2019-12-04 15:40:00,156.38,156.58,156.22,156.55,181045.0,154.9951,155.1934,154.8366,155.1636,181045.0
2019-12-04 15:50:00,156.56,156.73,156.25,156.49,529183.0,155.1735,155.342,154.8663,155.1042,529183.0
2019-12-05 09:30:00,155.74,157.38,155.25,156.81,522615.0,154.3608,155.9863,153.8751,155.4213,522615.0
2019-12-05 09:40:00,156.81,157.67,156.51,157.24,329446.0,155.4213,156.2737,155.124,155.8475,329446.0
2019-12-05 09:50:00,157.22,157.27,156.73,156.9,215330.0,155.8277,155.8773,155.342,155.5105,215330.0
2019-12-05 10:00:00,156.86,157.19,156.27,156.5,231583.0,155.4709,155.798,154.8861,155.1141,231583.0
2019-12-05 10:10:00,156.5,157.11,156.35,157.09,236370.0,155.1141,155.7187,154.9654,155.6989,236370.0
2019-12-05 10:20:00,157.08,157.85,157.0,157.78,296844.0,155.6889,156.4521,155.6096,156.3827,296844.0
2019-12-05 10:30:00,157.82,158.37,157.52,158.08,222175.0,156.4224,156.9675,156.125,156.6801,222175.0
2019-12-05 10:40:00,158.08,158.28,157.37,158.05,157922.0,156.6801,156.8783,155.9764,156.6504,157922.0
2019-12-05 10:50:00,158.06,158.25,157.94,158.13,102372.0,156.6603,156.8486,156.5413,156.7296,102372.0
2019-12-05 11:00:00,158.13,158.23,157.91,158.19,95071.0,156.7296,156.8288,156.5116,156.7891,95071.0
2019-12-05 11:10:00,158.2,158.42,157.97,158.4,102769.0,156.799,157.0171,156.5711,156.9973,102769.0
2019-12-05 11:20:00,158.37,158.37,157.82,158.05,89804.0,156.9675,156.9675,156.4224,156.6504,89804.0
2019-12-05 11:30:00,158.02,158.22,157.89,158.04,97675.0,156.6206,156.8188,156.4918,156.6404,97675.0
2019-12-05 11:40:00,158.04,158.2,157.9,157.96,90225.0,156.6404,156.799,156.5017,156.5611,90225.0
2019-12-05 11:50:00,157.94,158.17,157.63,157.77,90496.0,156.5413,156.7693,156.2341,156.3728,90496.0
2019-12-05 12:00:00,157.75,157.98,157.71,157.91,64346.0,156.353,156.581,156.3134,156.5116,64346.0
2019-12-05 12:10:00,157.89,157.96,157.77,157.89,62085.0,156.4918,156.5611,156.3728,156.4918,62085.0
2019-12-05 12:20:00,157.89,157.95,157.45,157.55,64382.0,156.4918,156.5512,156.0557,156.1548,64382.0
2019-12-05 12:30:00,157.55,157.71,157.48,157.63,73040.0,156.1548,156.3134,156.0854,156.2341,73040.0
2019-12-05 12:40:00,157.65,157.76,157.57,157.65,55262.0,156.2539,156.3629,156.1746,156.2539,55262.0
2019-12-05 12:50:00,157.67,157.9,157.53,157.81,129362.0,156.2737,156.5017,156.135,156.4125,129362.0
2019-12-05 13:00:00,157.81,157.82,157.51,157.69,33538.0,156.4125,156.4224,156.1151,156.2935,33538.0
2019-12-05 13:10:00,157.7,157.95,157.65,157.83,40268.0,156.3034,156.5512,156.2539,156.4323,40268.0
2019-12-05 13:20:00,157.82,157.9,157.75,157.87,28328.0,156.4224,156.5017,156.353,156.4719,28328.0
2019-12-05 13:30:00,157.87,157.87,157.63,157.71,35043.0,156.4719,156.4719,156.2341,156.3134,35043.0
2019-12-05 13:40:00,157.71,157.98,157.7,157.98,58568.0,156.3134,156.581,156.3034,156.581,58568.0
2019-12-05 13:50:00,157.97,157.97,157.82,157.91,60629.0,156.5711,156.5711,156.4224,156.5116,60629.0
2019-12-05 14:00:00,157.92,157.94,157.81,157.9,57596.0,156.5215,156.5413,156.4125,156.5017,57596.0
2019-12-05 14:10:00,157.89,158.23,157.89,158.05,72973.0,156.4918,156.8288,156.4918,156.6504,72973.0
2019-12-05 14:20:00,158.07,158.22,157.99,158.17,32608.0,156.6702,156.8188,156.5909,156.7693,32608.0
2019-12-05 14:30:00,158.18,158.26,158.14,158.19,48623.0,156.7792,156.8585,156.7396,156.7891,48623.0
2019-12-05 14:40:00,158.18,158.29,158.09,158.19,72593.0,156.7792,156.8882,156.69,156.7891,72593.0
2019-12-05 14:50:00,158.2,158.29,157.78,158.09,102812.0,156.799,156.8882,156.3827,156.69,102812.0
2019-12-05 15:00:00,158.07,158.28,157.93,158.12,96179.0,156.6702,156.8783,156.5314,156.7197,96179.0
2019-12-05 15:10:00,158.13,158.33,158.1,158.31,99403.0,156.7296,156.9279,156.6999,156.908,99403.0
2019-12-05 15:20:00,158.32,158.49,158.29,158.48,100485.0,156.918,157.0865,156.8882,157.0765,100485.0
2019-12-05 15:30:00,158.47,158.72,158.44,158.66,187764.0,157.0666,157.3144,157.0369,157.2549,187764.0
2019-12-05 15:40:00,158.67,158.92,158.51,158.52,221291.0,157.2649,157.5126,157.1063,157.1162,221291.0
2019-12-05 15:50:00,158.51,158.6,158.16,158.23,467150.0,157.1063,157.1955,156.7594,156.8288,467150.0
2019-12-06 09:30:00,158.1,158.68,157.59,157.84,448075.0,156.6999,157.2748,156.1944,156.4422,448075.0
2019-12-06 09:40:00,157.84,158.52,157.64,158.16,197599.0,156.4422,157.1162,156.244,156.7594,197599.0
2019-12-06 09:50:00,158.17,158.56,157.92,158.56,177369.0,156.7693,157.1558,156.5215,157.1558,177369.0
2019-12-06 10:00:00,158.54,158.94,158.5,158.86,152143.0,157.136,157.5325,157.0964,157.4532,152143.0
2019-12-06 10:10:00,158.87,159.22,158.65,159.12,161764.0,157.4631,157.81,157.245,157.7109,161764.0
2019-12-06 10:20:00,159.1,159.5,158.78,159.44,121101.0,157.6911,158.0875,157.3739,158.028,121101.0
2019-12-06 10:30:00,159.44,159.46,158.88,159.1,104377.0,158.028,158.0479,157.473,157.6911,104377.0
2019-12-06 10:40:00,159.11,159.19,158.81,158.97,49856.0,157.701,157.7803,157.4036,157.5622,49856.0
2019-12-06 10:50:00,158.98,159.04,158.77,158.78,71533.0,157.5721,157.6316,157.364,157.3739,71533.0
2019-12-06 11:00:00,158.77,159.09,158.68,158.85,85291.0,157.364,157.6811,157.2748,157.4433,85291.0
2019-12-06 11:10:00,158.84,158.9,158.51,158.56,71089.0,157.4334,157.4928,157.1063,157.1558,71089.0
2019-12-06 11:20:00,158.53,158.79,158.35,158.73,109371.0,157.1261,157.3838,156.9477,157.3243,109371.0
2019-12-06 11:30:00,158.74,158.95,158.71,158.85,51609.0,157.3342,157.5424,157.3045,157.4433,51609.0
2019-12-06 11:40:00,158.83,158.92,158.64,158.87,68153.0,157.4234,157.5126,157.2351,157.4631,68153.0
2019-12-06 11:50:00,158.87,158.94,158.5,158.5,66029.0,157.4631,157.5325,157.0964,157.0964,66029.0
2019-12-06 12:00:00,158.51,158.61,158.5,158.51,47822.0,157.1063,157.2054,157.0964,157.1063,47822.0
2019-12-06 12:10:00,158.5,158.54,158.2,158.36,68448.0,157.0964,157.136,156.799,156.9576,68448.0
2019-12-06 12:20:00,158.36,158.36,158.05,158.23,74793.0,156.9576,156.9576,156.6504,156.8288,74793.0
2019-12-06 12:30:00,158.23,158.49,158.2,158.49,46767.0,156.8288,157.0865,156.799,157.0865,46767.0
2019-12-06 12:40:00,158.48,158.64,158.46,158.48,39813.0,157.0765,157.2351,157.0567,157.0765,39813.0
2019-12-06 12:50:00,158.45,158.57,158.37,158.56,43964.0,157.0468,157.1657,156.9675,157.1558,43964.0
2019-12-06 13:00:00,158.56,158.69,158.43,158.49,30280.0,157.1558,157.2847,157.027,157.0865,30280.0
2019-12-06 13:10:00,158.52,158.55,158.39,158.4,37276.0,157.1162,157.1459,156.9873,156.9973,37276.0
2019-12-06 13:20:00,158.42,158.5,158.28,158.37,55294.0,157.0171,157.0964,156.8783,156.9675,55294.0
2019-12-06 13:30:00,158.37,158.4,158.12,158.25,34252.0,156.9675,156.9973,156.7197,156.8486,34252.0
2019-12-06 13:40:00,158.28,158.32,158.16,158.19,28739.0,156.8783,156.918,156.7594,156.7891,28739.0
2019-12-06 13:50:00,158.16,158.16,157.92,157.97,70588.0,156.7594,156.7594,156.5215,156.5711,70588.0
2019-12-06 14:00:00,158.0,158.14,157.93,158.12,67172.0,156.6008,156.7396,156.5314,156.7197,67172.0
2019-12-06 14:10:00,158.13,158.14,157.99,158.01,32834.0,156.7296,156.7396,156.5909,156.6107,32834.0
2019-12-06 14:20:00,158.0,158.12,157.97,158.01,39436.0,156.6008,156.7197,156.5711,156.6107,39436.0
2019-12-06 14:30:00,158.02,158.07,157.98,158.05,34849.0,156.6206,156.6702,156.581,156.6504,34849.0
2019-12-06 14:40:00,158.04,158.13,157.99,158.07,49148.0,156.6404,156.7296,156.5909,156.6702,49148.0
2019-12-06 14:50:00,158.1,158.21,158.04,158.09,49331.0,156.6999,156.8089,156.6404,156.69,49331.0
2019-12-06 15:00:00,158.11,158.14,157.96,158.02,46420.0,156.7098,156.7396,156.5611,156.6206,46420.0
2019-12-06 15:10:00,158.01,158.02,157.81,157.88,68642.0,156.6107,156.6206,156.4125,156.4819,68642.0
2019-12-06 15:20:00,157.89,158.01,157.72,157.99,63806.0,156.4918,156.6107,156.3233,156.5909,63806.0
2019-12-06 15:30:00,158.0,158.08,157.91,158.06,75628.0,156.6008,156.6801,156.5116,156.6603,75628.0
2019-12-06 15:40:00,158.05,158.2,158.0,158.02,85860.0,156.6504,156.799,156.6008,156.6206,85860.0
2019-12-06 15:50:00,158.01,158.12,157.79,158.01,265570.0,156.6107,156.7197,156.3927,156.6107,265570.0
2019-12-09 09:30:00,157.38,158.43,157.06,158.13,217422.0,155.9863,157.027,155.6691,156.7296,217422.0
2019-12-09 09:40:00,158.13,158.39,157.94,158.35,100117.0,156.7296,156.9873,156.5413,156.9477,100117.0
2019-12-09 09:50:00,158.35,158.7,158.16,158.43,119440.0,156.9477,157.2946,156.7594,157.027,119440.0
2019-12-09 10:00:00,158.46,158.9,158.09,158.09,102100.0,157.0567,157.4928,156.69,156.69,102100.0
2019-12-09 10:10:00,158.12,158.2,157.7,157.78,74124.0,156.7197,156.799,156.3034,156.3827,74124.0
2019-12-09 10:20:00,157.76,158.01,157.64,157.98,56365.0,156.3629,156.6107,156.244,156.581,56365.0
2019-12-09 10:30:00,157.99,158.01,157.62,157.65,55132.0,156.5909,156.6107,156.2242,156.2539,55132.0
2019-12-09 10:40:00,157.66,157.72,157.3,157.59,76263.0,156.2638,156.3233,155.907,156.1944,76263.0
2019-12-09 10:50:00,157.56,157.76,157.42,157.72,39705.0,156.1647,156.3629,156.0259,156.3233,39705.0
2019-12-09 11:00:00,157.72,157.72,157.36,157.36,50327.0,156.3233,156.3233,155.9665,155.9665,50327.0
2019-12-09 11:10:00,157.33,157.4,157.11,157.33,57528.0,155.9367,156.0061,155.7187,155.9367,57528.0
2019-12-09 11:20:00,157.35,157.5,157.26,157.44,34636.0,155.9565,156.1052,155.8673,156.0458,34636.0
2019-12-09 11:30:00,157.46,157.68,157.39,157.68,35063.0,156.0656,156.2836,155.9962,156.2836,35063.0
2019-12-09 11:40:00,157.66,157.76,157.63,157.68,35590.0,156.2638,156.3629,156.2341,156.2836,35590.0
2019-12-09 11:50:00,157.67,157.74,157.43,157.62,61528.0,156.2737,156.3431,156.0358,156.2242,61528.0
2019-12-09 12:00:00,157.62,157.81,157.62,157.75,46966.0,156.2242,156.4125,156.2242,156.353,46966.0
2019-12-09 12:10:00,157.77,158.01,157.76,157.81,37549.0,156.3728,156.6107,156.3629,156.4125,37549.0
2019-12-09 12:20:00,157.81,157.92,157.78,157.85,28193.0,156.4125,156.5215,156.3827,156.4521,28193.0
2019-12-09 12:30:00,157.84,157.87,157.68,157.75,44341.0,156.4422,156.4719,156.2836,156.353,44341.0
2019-12-09 12:40:00,157.76,157.89,157.73,157.84,52421.0,156.3629,156.4918,156.3332,156.4422,52421.0
2019-12-09 12:50:00,157.84,157.9,157.7,157.86,28684.0,156.4422,156.5017,156.3034,156.462,28684.0
2019-12-09 13:00:00,157.85,157.85,157.72,157.78,25812.0,156.4521,156.4521,156.3233,156.3827,25812.0
2019-12-09 13:10:00,157.78,157.88,157.59,157.59,115713.0,156.3827,156.4819,156.1944,156.1944,115713.0
2019-12-09 13:20:00,157.57,157.68,157.41,157.64,83304.0,156.1746,156.2836,156.016,156.244,83304.0
2019-12-09 13:30:00,157.64,157.64,157.33,157.61,105079.0,156.244,156.244,155.9367,156.2142,105079.0
2019-12-09 13:40:00,157.61,157.65,157.39,157.44,39383.0,156.2142,156.2539,155.9962,156.0458,39383.0
2019-12-09 13:50:00,157.42,157.55,157.4,157.52,28750.0,156.0259,156.1548,156.0061,156.125,28750.0
2019-12-09 14:00:00,157.52,157.6,157.14,157.22,51191.0,156.125,156.2043,155.7484,155.8277,51191.0
2019-12-09 14:10:00,157.21,157.37,157.16,157.3,110536.0,155.8178,155.9764,155.7682,155.907,110536.0
2019-12-09 14:20:00,157.31,157.61,157.29,157.61,44326.0,155.9169,156.2142,155.8971,156.2142,44326.0
2019-12-09 14:30:00,157.61,157.72,157.59,157.64,32026.0,156.2142,156.3233,156.1944,156.244,32026.0
2019-12-09 14:40:00,157.65,157.68,157.56,157.59,30386.0,156.2539,156.2836,156.1647,156.1944,30386.0
2019-12-09 14:50:00,157.6,157.65,157.46,157.47,25066.0,156.2043,156.2539,156.0656,156.0755,25066.0
2019-12-09 15:00:00,157.45,157.51,157.4,157.51,73535.0,156.0557,156.1151,156.0061,156.1151,73535.0
2019-12-09 15:10:00,157.55,157.66,157.49,157.64,29738.0,156.1548,156.2638,156.0953,156.244,29738.0
2019-12-09 15:20:00,157.65,157.84,157.58,157.79,50745.0,156.2539,156.4422,156.1845,156.3927,50745.0
2019-12-09 15:30:00,157.79,157.82,157.57,157.61,69419.0,156.3927,156.4224,156.1746,156.2142,69419.0
2019-12-09 15:40:00,157.61,157.77,157.56,157.75,91662.0,156.2142,156.3728,156.1647,156.353,91662.0
2019-12-09 15:50:00,157.75,157.77,157.45,157.48,231941.0,156.353,156.3728,156.0557,156.0854,231941.0
2019-12-10 09:30:00,157.01,157.67,156.83,157.63,180891.0,155.6196,156.2737,155.4412,156.2341,180891.0
2019-12-10 09:40:00,157.61,157.67,157.27,157.38,61289.0,156.2142,156.2737,155.8773,155.9863,61289.0
2019-12-10 09:50:00,157.46,157.57,157.12,157.31,40384.0,156.0656,156.1746,155.7286,155.9169,40384.0
2019-12-10 10:00:00,157.32,157.37,156.9,157.07,178457.0,155.9268,155.9764,155.5105,155.679,178457.0
2019-12-10 10:10:00,157.06,157.37,156.98,157.33,84708.0,155.6691,155.9764,155.5898,155.9367,84708.0
2019-12-10 10:20:00,157.34,157.35,157.02,157.29,46003.0,155.9466,155.9565,155.6295,155.8971,46003.0
2019-12-10 10:30:00,157.31,157.31,157.05,157.23,72380.0,155.9169,155.9169,155.6592,155.8376,72380.0
2019-12-10 10:40:00,157.23,157.3,157.06,157.16,34884.0,155.8376,155.907,155.6691,155.7682,34884.0
2019-12-10 10:50:00,157.14,157.23,157.04,157.15,116241.0,155.7484,155.8376,155.6493,155.7583,116241.0
2019-12-10 11:00:00,157.16,157.31,156.67,157.29,90029.0,155.7682,155.9169,155.2826,155.8971,90029.0
2019-12-10 11:10:00,157.27,157.44,156.98,156.99,42483.0,155.8773,156.0458,155.5898,155.5997,42483.0
2019-12-10 11:20:00,156.99,157.11,156.89,157.07,97199.0,155.5997,155.7187,155.5006,155.679,97199.0
2019-12-10 11:30:00,157.07,157.1,156.92,157.05,142569.0,155.679,155.7088,155.5304,155.6592,142569.0
2019-12-10 11:40:00,157.03,157.31,157.01,157.31,39124.0,155.6394,155.9169,155.6196,155.9169,39124.0
2019-12-10 11:50:00,157.32,157.34,157.09,157.2,48519.0,155.9268,155.9466,155.6989,155.8079,48519.0
2019-12-10 12:00:00,157.2,157.23,157.11,157.17,46376.0,155.8079,155.8376,155.7187,155.7781,46376.0
2019-12-10 12:10:00,157.15,157.25,157.13,157.25,47249.0,155.7583,155.8574,155.7385,155.8574,47249.0
2019-12-10 12:20:00,157.25,157.29,157.07,157.12,33732.0,155.8574,155.8971,155.679,155.7286,33732.0
2019-12-10 12:30:00,157.15,157.3,157.12,157.29,41318.0,155.7583,155.907,155.7286,155.8971,41318.0
2019-12-10 12:40:00,157.3,157.35,157.09,157.09,42886.0,155.907,155.9565,155.6989,155.6989,42886.0
2019-12-10 12:50:00,157.09,157.28,156.75,157.28,72681.0,155.6989,155.8872,155.3619,155.8872,72681.0
2019-12-10 13:00:00,157.29,157.5,157.27,157.38,41043.0,155.8971,156.1052,155.8773,155.9863,41043.0
2019-12-10 13:10:00,157.39,157.41,157.18,157.27,56750.0,155.9962,156.016,155.7881,155.8773,56750.0
2019-12-10 13:20:00,157.26,157.27,156.99,157.06,76674.0,155.8673,155.8773,155.5997,155.6691,76674.0
2019-12-10 13:30:00,157.04,157.16,156.99,157.15,50329.0,155.6493,155.7682,155.5997,155.7583,50329.0
2019-12-10 13:40:00,157.13,157.16,156.99,157.1,42564.0,155.7385,155.7682,155.5997,155.7088,42564.0
2019-12-10 13:50:00,157.1,157.13,156.91,156.91,40299.0,155.7088,155.7385,155.5204,155.5204,40299.0
2019-12-10 14:00:00,156.92,156.98,156.7,156.91,90305.0,155.5304,155.5898,155.3123,155.5204,90305.0
2019-12-10 14:10:00,156.91,157.05,156.88,156.91,30958.0,155.5204,155.6592,155.4907,155.5204,30958.0
2019-12-10 14:20:00,156.9,156.92,156.77,156.77,32382.0,155.5105,155.5304,155.3817,155.3817,32382.0
2019-12-10 14:30:00,156.77,156.86,156.61,156.63,72587.0,155.3817,155.4709,155.2231,155.2429,72587.0
2019-12-10 14:40:00,156.63,156.71,156.5,156.66,86782.0,155.2429,155.3222,155.1141,155.2727,86782.0
2019-12-10 14:50:00,156.65,156.72,156.57,156.64,92733.0,155.2627,155.3321,155.1835,155.2528,92733.0
2019-12-10 15:00:00,156.64,156.74,156.6,156.62,34656.0,155.2528,155.352,155.2132,155.233,34656.0
2019-12-10 15:10:00,156.62,156.7,156.49,156.61,63274.0,155.233,155.3123,155.1042,155.2231,63274.0
2019-12-10 15:20:00,156.61,156.68,156.31,156.43,132249.0,155.2231,155.2925,154.9258,155.0447,132249.0
2019-12-10 15:30:00,156.44,156.58,156.17,156.37,118995.0,155.0546,155.1934,154.787,154.9852,118995.0
2019-12-10 15:40:00,156.37,156.55,156.35,156.5,122438.0,154.9852,155.1636,154.9654,155.1141,122438.0
2019-12-10 15:50:00,156.51,156.52,156.3,156.44,270076.0,155.124,155.1339,154.9158,155.0546,270076.0
2019-12-11 09:30:00,156.84,156.88,156.21,156.66,177419.0,155.4511,155.4907,154.8266,155.2727,177419.0
2019-12-11 09:40:00,156.6,156.6,155.83,155.84,125998.0,155.2132,155.2132,154.45,154.4599,125998.0
2019-12-11 09:50:00,155.88,155.99,155.69,155.83,100117.0,154.4996,154.6086,154.3112,154.45,100117.0
2019-12-11 10:00:00,155.86,156.61,155.77,156.58,108790.0,154.4797,155.2231,154.3905,155.1934,108790.0
2019-12-11 10:10:00,156.55,156.8,156.32,156.75,103475.0,155.1636,155.4114,154.9357,155.3619,103475.0
2019-12-11 10:20:00,156.77,156.82,156.39,156.5,64899.0,155.3817,155.4312,155.0051,155.1141,64899.0
2019-12-11 10:30:00,156.5,156.55,156.15,156.23,83435.0,155.1141,155.1636,154.7672,154.8465,83435.0
2019-12-11 10:40:00,156.23,156.33,156.13,156.16,69916.0,154.8465,154.9456,154.7474,154.7771,69916.0
2019-12-11 10:50:00,156.15,156.16,155.75,155.91,96450.0,154.7672,154.7771,154.3707,154.5293,96450.0
2019-12-11 11:00:00,155.89,155.98,155.71,155.74,107513.0,154.5095,154.5987,154.3311,154.3608,107513.0
2019-12-11 11:10:00,155.74,155.79,155.48,155.76,94330.0,154.3608,154.4104,154.1031,154.3806,94330.0
2019-12-11 11:20:00,155.71,155.75,155.48,155.63,72270.0,154.3311,154.3707,154.1031,154.2518,72270.0
2019-12-11 11:30:00,155.69,156.01,155.68,155.92,60006.0,154.3112,154.6284,154.3013,154.5392,60006.0
2019-12-11 11:40:00,155.91,156.01,155.86,155.95,38942.0,154.5293,154.6284,154.4797,154.5689,38942.0
2019-12-11 11:50:00,155.96,156.09,155.56,155.57,73635.0,154.5789,154.7077,154.1824,154.1923,73635.0
2019-12-11 12:00:00,155.57,155.81,155.5,155.72,53260.0,154.1923,154.4302,154.1229,154.341,53260.0
2019-12-11 12:10:00,155.71,155.83,155.55,155.77,35487.0,154.3311,154.45,154.1725,154.3905,35487.0
2019-12-11 12:20:00,155.75,155.86,155.71,155.78,23186.0,154.3707,154.4797,154.3311,154.4005,23186.0
2019-12-11 12:30:00,155.78,155.79,155.48,155.66,117443.0,154.4005,154.4104,154.1031,154.2815,117443.0
2019-12-11 12:40:00,155.63,155.71,155.55,155.62,56178.0,154.2518,154.3311,154.1725,154.2419,56178.0
2019-12-11 12:50:00,155.6,155.79,155.57,155.78,39946.0,154.222,154.4104,154.1923,154.4005,39946.0
2019-12-11 13:00:00,155.79,155.9,155.79,155.8,29151.0,154.4104,154.5194,154.4104,154.4203,29151.0
2019-12-11 13:10:00,155.8,155.87,155.76,155.8,24456.0,154.4203,154.4897,154.3806,154.4203,24456.0
2019-12-11 13:20:00,155.8,155.98,155.72,155.91,23481.0,154.4203,154.5987,154.341,154.5293,23481.0
2019-12-11 13:30:00,155.91,156.02,155.82,155.83,39543.0,154.5293,154.6383,154.4401,154.45,39543.0
2019-12-11 13:40:00,155.84,155.88,155.73,155.86,29216.0,154.4599,154.4996,154.3509,154.4797,29216.0
2019-12-11 13:50:00,155.85,155.92,155.73,155.81,41242.0,154.4698,154.5392,154.3509,154.4302,41242.0
2019-12-11 14:00:00,155.83,155.97,155.66,155.86,55635.0,154.45,154.5888,154.2815,154.4797,55635.0
2019-12-11 14:10:00,155.88,155.91,155.74,155.85,47323.0,154.4996,154.5293,154.3608,154.4698,47323.0
2019-12-11 14:20:00,155.88,156.06,155.85,155.92,67353.0,154.4996,154.678,154.4698,154.5392,67353.0
2019-12-11 14:30:00,155.92,155.99,155.48,155.89,164119.0,154.5392,154.6086,154.1031,154.5095,164119.0
2019-12-11 14:40:00,155.87,155.98,155.8,155.8,66307.0,154.4897,154.5987,154.4203,154.4203,66307.0
2019-12-11 14:50:00,155.83,156.1,155.83,156.02,66452.0,154.45,154.7176,154.45,154.6383,66452.0
2019-12-11 15:00:00,156.05,156.1,155.83,155.97,62616.0,154.6681,154.7176,154.45,154.5888,62616.0
2019-12-11 15:10:00,155.94,156.01,155.66,155.73,72018.0,154.559,154.6284,154.2815,154.3509,72018.0
2019-12-11 15:20:00,155.74,155.97,155.71,155.84,86477.0,154.3608,154.5888,154.3311,154.4599,86477.0
2019-12-11 15:30:00,155.84,156.1,155.81,156.09,111531.0,154.4599,154.7176,154.4302,154.7077,111531.0
2019-12-11 15:40:00,156.08,156.22,156.01,156.09,150145.0,154.6978,154.8366,154.6284,154.7077,150145.0
2019-12-11 15:50:00,156.09,156.48,156.09,156.38,338636.0,154.7077,155.0943,154.7077,154.9951,338636.0
2019-12-12 09:30:00,155.77,156.62,155.31,156.5,168067.0,154.3905,155.233,153.9346,155.1141,168067.0
2019-12-12 09:40:00,156.46,156.58,155.94,156.38,75031.0,155.0744,155.1934,154.559,154.9951,75031.0
2019-12-12 09:50:00,156.42,157.12,156.31,157.07,103898.0,155.0348,155.7286,154.9258,155.679,103898.0
2019-12-12 10:00:00,157.08,157.5,157.0,157.45,166808.0,155.6889,156.1052,155.6096,156.0557,166808.0
2019-12-12 10:10:00,157.46,157.74,157.37,157.64,99792.0,156.0656,156.3431,155.9764,156.244,99792.0
2019-12-12 10:20:00,157.61,158.29,156.93,158.24,262892.0,156.2142,156.8882,155.5403,156.8387,262892.0
2019-12-12 10:30:00,158.24,158.38,158.11,158.14,125396.0,156.8387,156.9774,156.7098,156.7396,125396.0
2019-12-12 10:40:00,158.13,158.16,157.54,157.55,118199.0,156.7296,156.7594,156.1449,156.1548,118199.0
2019-12-12 10:50:00,157.56,158.13,157.56,157.93,93619.0,156.1647,156.7296,156.1647,156.5314,93619.0
2019-12-12 11:00:00,157.95,157.95,157.61,157.88,59278.0,156.5512,156.5512,156.2142,156.4819,59278.0
2019-12-12 11:10:00,157.9,157.98,157.59,157.72,107177.0,156.5017,156.581,156.1944,156.3233,107177.0
2019-12-12 11:20:00,157.73,157.78,157.16,157.22,125045.0,156.3332,156.3827,155.7682,155.8277,125045.0
2019-12-12 11:30:00,157.23,157.83,157.19,157.65,98103.0,155.8376,156.4323,155.798,156.2539,98103.0
2019-12-12 11:40:00,157.61,157.75,157.51,157.67,53766.0,156.2142,156.353,156.1151,156.2737,53766.0
2019-12-12 11:50:00,157.63,157.7,157.18,157.58,89674.0,156.2341,156.3034,155.7881,156.1845,89674.0
2019-12-12 12:00:00,157.56,157.59,157.23,157.46,51863.0,156.1647,156.1944,155.8376,156.0656,51863.0
2019-12-12 12:10:00,157.49,157.56,156.96,156.96,51099.0,156.0953,156.1647,155.57,155.57,51099.0
2019-12-12 12:20:00,156.94,157.04,156.7,157.03,62562.0,155.5502,155.6493,155.3123,155.6394,62562.0
2019-12-12 12:30:00,157.04,157.39,157.02,157.37,38855.0,155.6493,155.9962,155.6295,155.9764,38855.0
2019-12-12 12:40:00,157.39,157.64,157.33,157.62,41275.0,155.9962,156.244,155.9367,156.2242,41275.0
2019-12-12 12:50:00,157.64,157.68,157.5,157.55,51888.0,156.244,156.2836,156.1052,156.1548,51888.0
2019-12-12 13:00:00,157.54,157.9,157.53,157.9,60765.0,156.1449,156.5017,156.135,156.5017,60765.0
2019-12-12 13:10:00,157.9,158.0,157.86,157.98,69494.0,156.5017,156.6008,156.462,156.581,69494.0
2019-12-12 13:20:00,157.98,158.17,157.83,158.15,71667.0,156.581,156.7693,156.4323,156.7495,71667.0
2019-12-12 13:30:00,158.16,158.43,158.16,158.36,95364.0,156.7594,157.027,156.7594,156.9576,95364.0
2019-12-12 13:40:00,158.35,158.45,158.14,158.14,58527.0,156.9477,157.0468,156.7396,156.7396,58527.0
2019-12-12 13:50:00,158.14,158.29,157.87,157.94,44929.0,156.7396,156.8882,156.4719,156.5413,44929.0
2019-12-12 14:00:00,157.9,158.2,157.77,158.09,60050.0,156.5017,156.799,156.3728,156.69,60050.0
2019-12-12 14:10:00,158.12,158.3,157.83,158.03,42733.0,156.7197,156.8981,156.4323,156.6305,42733.0
2019-12-12 14:20:00,158.06,158.37,158.04,158.37,50453.0,156.6603,156.9675,156.6404,156.9675,50453.0
2019-12-12 14:30:00,158.38,158.7,158.08,158.2,140426.0,156.9774,157.2946,156.6801,156.799,140426.0
2019-12-12 14:40:00,158.24,158.38,158.06,158.06,46514.0,156.8387,156.9774,156.6603,156.6603,46514.0
2019-12-12 14:50:00,158.09,158.47,157.92,158.42,61367.0,156.69,157.0666,156.5215,157.0171,61367.0
2019-12-12 15:00:00,158.44,158.57,158.43,158.45,75654.0,157.0369,157.1657,157.027,157.0468,75654.0
2019-12-12 15:10:00,158.44,158.54,158.37,158.44,81051.0,157.0369,157.136,156.9675,157.0369,81051.0
2019-12-12 15:20:00,158.44,158.63,158.38,158.6,87756.0,157.0369,157.2252,156.9774,157.1955,87756.0
2019-12-12 15:30:00,158.59,158.67,158.38,158.52,118343.0,157.1856,157.2649,156.9774,157.1162,118343.0
2019-12-12 15:40:00,158.51,158.94,158.5,158.92,162505.0,157.1063,157.5325,157.0964,157.5126,162505.0
2019-12-12 15:50:00,158.93,158.99,158.56,158.59,338194.0,157.5226,157.582,157.1558,157.1856,338194.0
2019-12-13 09:30:00,158.86,160.21,158.55,160.21,419125.0,157.4532,158.7912,157.1459,158.7912,419125.0
2019-12-13 09:40:00,160.18,160.71,160.04,160.58,241231.0,158.7615,159.2868,158.6227,159.1579,241231.0
2019-12-13 09:50:00,160.58,160.9,160.14,160.89,174883.0,159.1579,159.4751,158.7218,159.4652,174883.0
2019-12-13 10:00:00,160.89,160.97,160.45,160.58,116071.0,159.4652,159.5445,159.0291,159.1579,116071.0
2019-12-13 10:10:00,160.61,160.89,159.5,160.37,219300.0,159.1877,159.4652,158.0875,158.9498,219300.0
2019-12-13 10:20:00,160.31,160.62,160.05,160.17,155850.0,158.8903,159.1976,158.6326,158.7516,155850.0
2019-12-13 10:30:00,160.16,160.19,159.66,160.07,153835.0,158.7417,158.7714,158.2461,158.6525,153835.0
2019-12-13 10:40:00,160.05,160.45,159.97,160.15,91991.0,158.6326,159.0291,158.5533,158.7318,91991.0
2019-12-13 10:50:00,160.15,160.22,159.95,160.0,111214.0,158.7318,158.8011,158.5335,158.5831,111214.0
2019-12-13 11:00:00,160.01,160.3,159.96,160.16,64825.0,158.593,158.8804,158.5434,158.7417,64825.0
2019-12-13 11:10:00,160.18,160.36,159.76,159.77,76732.0,158.7615,158.9399,158.3452,158.3551,76732.0
2019-12-13 11:20:00,159.78,159.78,159.33,159.41,87755.0,158.365,158.365,157.919,157.9983,87755.0
2019-12-13 11:30:00,159.36,159.8,159.32,159.73,70153.0,157.9487,158.3849,157.9091,158.3155,70153.0
2019-12-13 11:40:00,159.71,159.97,159.66,159.96,106788.0,158.2956,158.5533,158.2461,158.5434,106788.0
2019-12-13 11:50:00,159.98,160.24,159.97,160.03,68317.0,158.5633,158.821,158.5533,158.6128,68317.0
2019-12-13 12:00:00,160.05,160.48,160.03,160.43,102955.0,158.6326,159.0588,158.6128,159.0093,102955.0
2019-12-13 12:10:00,160.43,160.57,160.29,160.57,111071.0,159.0093,159.148,158.8705,159.148,111071.0
2019-12-13 12:20:00,160.58,160.79,160.52,160.77,69239.0,159.1579,159.3661,159.0985,159.3463,69239.0
2019-12-13 12:30:00,160.78,160.92,160.72,160.92,54446.0,159.3562,159.4949,159.2967,159.4949,54446.0
2019-12-13 12:40:00,160.92,160.99,160.86,160.88,56154.0,159.4949,159.5643,159.4355,159.4553,56154.0
2019-12-13 12:50:00,160.87,160.99,160.75,160.97,55704.0,159.4454,159.5643,159.3264,159.5445,55704.0
2019-12-13 13:00:00,160.97,161.47,160.96,161.21,148203.0,159.5445,160.0401,159.5346,159.7824,148203.0
2019-12-13 13:10:00,161.23,161.42,161.23,161.36,76267.0,159.8022,159.9905,159.8022,159.931,76267.0
2019-12-13 13:20:00,161.37,161.47,161.25,161.31,105379.0,159.9409,160.0401,159.822,159.8815,105379.0
2019-12-13 13:30:00,161.32,161.49,161.19,161.37,60909.0,159.8914,160.0599,159.7625,159.9409,60909.0
2019-12-13 13:40:00,161.37,161.44,161.24,161.27,47225.0,159.9409,160.0103,159.8121,159.8418,47225.0
2019-12-13 13:50:00,161.24,161.32,161.15,161.21,64726.0,159.8121,159.8914,159.7229,159.7824,64726.0
2019-12-13 14:00:00,161.25,161.27,161.14,161.18,57541.0,159.822,159.8418,159.713,159.7526,57541.0
2019-12-13 14:10:00,161.17,161.22,160.98,160.99,70089.0,159.7427,159.7923,159.5544,159.5643,70089.0
2019-12-13 14:20:00,161.0,161.06,160.85,160.97,48069.0,159.5742,159.6337,159.4256,159.5445,48069.0
2019-12-13 14:30:00,160.98,160.99,160.75,160.76,49699.0,159.5544,159.5643,159.3264,159.3364,49699.0
2019-12-13 14:40:00,160.76,160.96,160.73,160.92,37259.0,159.3364,159.5346,159.3066,159.4949,37259.0
2019-12-13 14:50:00,160.92,161.0,160.9,160.94,29807.0,159.4949,159.5742,159.4751,159.5148,29807.0
2019-12-13 15:00:00,160.94,161.0,160.89,160.9,49270.0,159.5148,159.5742,159.4652,159.4751,49270.0
2019-12-13 15:10:00,160.89,160.96,160.86,160.88,42773.0,159.4652,159.5346,159.4355,159.4553,42773.0
2019-12-13 15:20:00,160.89,161.06,160.89,161.01,54113.0,159.4652,159.6337,159.4652,159.5841,54113.0
2019-12-13 15:30:00,161.0,161.05,160.88,161.05,66187.0,159.5742,159.6238,159.4553,159.6238,66187.0
2019-12-13 15:40:00,161.04,161.1,161.0,161.0,82665.0,159.6139,159.6733,159.5742,159.5742,82665.0
2019-12-13 15:50:00,161.01,161.24,160.93,161.1,322341.0,159.5841,159.8121,159.5048,159.6733,322341.0
2019-12-16 09:30:00,160.85,162.12,160.82,161.9,530397.0,159.4256,160.6843,159.3958,160.4663,530397.0
2019-12-16 09:40:00,161.87,162.69,161.56,162.32,133826.0,160.4365,161.2493,160.1293,160.8825,133826.0
2019-12-16 09:50:00,162.34,162.74,162.09,162.28,114224.0,160.9024,161.2988,160.6546,160.8429,114224.0
2019-12-16 10:00:00,162.3,162.56,162.07,162.23,134917.0,160.8627,161.1204,160.6347,160.7933,134917.0
2019-12-16 10:10:00,162.23,162.4,162.03,162.23,125254.0,160.7933,160.9618,160.5951,160.7933,125254.0
2019-12-16 10:20:00,162.24,162.46,162.11,162.42,105165.0,160.8032,161.0213,160.6744,160.9817,105165.0
2019-12-16 10:30:00,162.42,162.43,162.12,162.14,85992.0,160.9817,160.9916,160.6843,160.7041,85992.0
2019-12-16 10:40:00,162.14,162.36,162.09,162.27,136055.0,160.7041,160.9222,160.6546,160.833,136055.0
2019-12-16 10:50:00,162.27,162.34,162.07,162.11,108721.0,160.833,160.9024,160.6347,160.6744,108721.0
2019-12-16 11:00:00,162.11,162.11,161.93,162.09,68188.0,160.6744,160.6744,160.496,160.6546,68188.0
2019-12-16 11:10:00,162.1,162.18,161.97,161.98,83932.0,160.6645,160.7438,160.5356,160.5455,83932.0
2019-12-16 11:20:00,161.99,162.31,161.97,162.31,87634.0,160.5555,160.8726,160.5356,160.8726,87634.0
2019-12-16 11:30:00,162.31,162.31,161.86,161.92,91349.0,160.8726,160.8726,160.4266,160.4861,91349.0
2019-12-16 11:40:00,161.92,162.04,161.86,161.94,61912.0,160.4861,160.605,160.4266,160.5059,61912.0
2019-12-16 11:50:00,161.93,162.21,161.75,162.2,75639.0,160.496,160.7735,160.3176,160.7636,75639.0
2019-12-16 12:00:00,162.19,162.34,162.02,162.02,79567.0,160.7537,160.9024,160.5852,160.5852,79567.0
2019-12-16 12:10:00,162.02,162.04,161.88,161.89,61502.0,160.5852,160.605,160.4464,160.4563,61502.0
2019-12-16 12:20:00,161.9,161.94,161.73,161.8,46422.0,160.4663,160.5059,160.2978,160.3671,46422.0
2019-12-16 12:30:00,161.78,161.92,161.44,161.63,104866.0,160.3473,160.4861,160.0103,160.1986,104866.0
2019-12-16 12:40:00,161.65,161.92,161.6,161.92,48681.0,160.2185,160.4861,160.1689,160.4861,48681.0
2019-12-16 12:50:00,161.91,161.91,161.67,161.69,43915.0,160.4762,160.4762,160.2383,160.2581,43915.0
2019-12-16 13:00:00,161.69,161.76,161.62,161.63,42849.0,160.2581,160.3275,160.1887,160.1986,42849.0
2019-12-16 13:10:00,161.63,161.65,161.53,161.54,42294.0,160.1986,160.2185,160.0995,160.1094,42294.0
2019-12-16 13:20:00,161.53,161.64,161.49,161.51,39509.0,160.0995,160.2086,160.0599,160.0797,39509.0
2019-12-16 13:30:00,161.51,161.76,161.49,161.75,50615.0,160.0797,160.3275,160.0599,160.3176,50615.0
2019-12-16 13:40:00,161.77,162.14,161.72,162.14,79583.0,160.3374,160.7041,160.2878,160.7041,79583.0
2019-12-16 13:50:00,162.14,162.23,162.02,162.17,41240.0,160.7041,160.7933,160.5852,160.7339,41240.0
2019-12-16 14:00:00,162.17,162.21,161.94,161.96,41065.0,160.7339,160.7735,160.5059,160.5257,41065.0
2019-12-16 14:10:00,161.94,162.04,161.75,161.89,58711.0,160.5059,160.605,160.3176,160.4563,58711.0
2019-12-16 14:20:00,161.89,162.0,161.64,161.69,121899.0,160.4563,160.5654,160.2086,160.2581,121899.0
2019-12-16 14:30:00,161.7,161.73,161.55,161.64,43670.0,160.268,160.2978,160.1194,160.2086,43670.0
2019-12-16 14:40:00,161.64,161.84,161.63,161.8,48308.0,160.2086,160.4068,160.1986,160.3671,48308.0
2019-12-16 14:50:00,161.79,161.95,161.77,161.9,38059.0,160.3572,160.5158,160.3374,160.4663,38059.0
2019-12-16 15:00:00,161.89,162.07,161.81,162.07,52835.0,160.4563,160.6347,160.3771,160.6347,52835.0
2019-12-16 15:10:00,162.06,162.13,161.95,161.97,51170.0,160.6248,160.6942,160.5158,160.5356,51170.0
2019-12-16 15:20:00,161.97,162.13,161.93,162.09,57719.0,160.5356,160.6942,160.496,160.6546,57719.0
2019-12-16 15:30:00,162.09,162.24,162.01,162.19,76409.0,160.6546,160.8032,160.5753,160.7537,76409.0
2019-12-16 15:40:00,162.19,162.21,162.0,162.09,106133.0,160.7537,160.7735,160.5654,160.6546,106133.0
2019-12-16 15:50:00,162.09,162.2,161.8,161.95,253319.0,160.6546,160.7636,160.3671,160.5158,253319.0
2019-12-17 09:30:00,162.0,162.1,160.37,160.38,289282.0,160.5654,160.6645,158.9498,158.9597,289282.0
2019-12-17 09:40:00,160.37,160.61,159.75,159.84,129728.0,158.9498,159.1877,158.3353,158.4245,129728.0
2019-12-17 09:50:00,159.87,160.75,159.74,160.5,149990.0,158.4542,159.3264,158.3254,159.0787,149990.0
2019-12-17 10:00:00,160.47,161.2,160.25,161.07,109940.0,159.0489,159.7725,158.8309,159.6436,109940.0
2019-12-17 10:10:00,161.07,161.39,160.94,161.39,91278.0,159.6436,159.9608,159.5148,159.9608,91278.0
2019-12-17 10:20:00,161.36,161.38,161.02,161.13,122473.0,159.931,159.9509,159.594,159.7031,122473.0
2019-12-17 10:30:00,161.1,161.49,161.1,161.37,60876.0,159.6733,160.0599,159.6733,159.9409,60876.0
2019-12-17 10:40:00,161.37,161.64,161.28,161.59,65817.0,159.9409,160.2086,159.8517,160.159,65817.0
2019-12-17 10:50:00,161.56,161.7,161.48,161.59,57807.0,160.1293,160.268,160.05,160.159,57807.0
2019-12-17 11:00:00,161.59,161.97,161.59,161.82,120719.0,160.159,160.5356,160.159,160.387,120719.0
2019-12-17 11:10:00,161.86,161.88,161.41,161.59,69749.0,160.4266,160.4464,159.9806,160.159,69749.0
2019-12-17 11:20:00,161.62,161.79,161.52,161.77,35953.0,160.1887,160.3572,160.0896,160.3374,35953.0
2019-12-17 11:30:00,161.77,161.77,161.65,161.74,41735.0,160.3374,160.3374,160.2185,160.3077,41735.0
2019-12-17 11:40:00,161.74,161.94,161.54,161.94,62524.0,160.3077,160.5059,160.1094,160.5059,62524.0
2019-12-17 11:50:00,161.92,161.95,161.72,161.85,37706.0,160.4861,160.5158,160.2878,160.4167,37706.0
2019-12-17 12:00:00,161.85,161.94,161.69,161.72,65382.0,160.4167,160.5059,160.2581,160.2878,65382.0
2019-12-17 12:10:00,161.72,161.85,161.59,161.85,44750.0,160.2878,160.4167,160.159,160.4167,44750.0
2019-12-17 12:20:00,161.85,161.93,161.73,161.89,28736.0,160.4167,160.496,160.2978,160.4563,28736.0
2019-12-17 12:30:00,161.88,161.89,161.63,161.63,40110.0,160.4464,160.4563,160.1986,160.1986,40110.0
2019-12-17 12:40:00,161.61,161.81,161.56,161.71,48400.0,160.1788,160.3771,160.1293,160.2779,48400.0
2019-12-17 12:50:00,161.71,161.75,161.66,161.7,43462.0,160.2779,160.3176,160.2284,160.268,43462.0
2019-12-17 13:00:00,161.7,161.75,161.0,161.23,334577.0,160.268,160.3176,159.5742,159.8022,334577.0
2019-12-17 13:10:00,161.21,161.56,161.21,161.48,40401.0,159.7824,160.1293,159.7824,160.05,40401.0
2019-12-17 13:20:00,161.47,161.67,161.43,161.65,40271.0,160.0401,160.2383,160.0004,160.2185,40271.0
2019-12-17 13:30:00,161.65,161.86,161.62,161.84,35235.0,160.2185,160.4266,160.1887,160.4068,35235.0
2019-12-17 13:40:00,161.85,161.99,161.84,161.93,37255.0,160.4167,160.5555,160.4068,160.496,37255.0
2019-12-17 13:50:00,161.92,162.29,161.82,162.29,79885.0,160.4861,160.8528,160.387,160.8528,79885.0
2019-12-17 14:00:00,162.28,162.32,161.98,162.12,74417.0,160.8429,160.8825,160.5455,160.6843,74417.0
2019-12-17 14:10:00,162.12,162.27,162.1,162.2,130227.0,160.6843,160.833,160.6645,160.7636,130227.0
2019-12-17 14:20:00,162.21,162.33,162.17,162.2,80599.0,160.7735,160.8924,160.7339,160.7636,80599.0
2019-12-17 14:30:00,162.21,162.37,162.2,162.34,53888.0,160.7735,160.9321,160.7636,160.9024,53888.0
2019-12-17 14:40:00,162.36,162.36,161.93,162.02,61866.0,160.9222,160.9222,160.496,160.5852,61866.0
2019-12-17 14:50:00,162.0,162.01,161.77,161.86,42447.0,160.5654,160.5753,160.3374,160.4266,42447.0
2019-12-17 15:00:00,161.86,161.94,161.83,161.91,56874.0,160.4266,160.5059,160.3969,160.4762,56874.0
2019-12-17 15:10:00,161.9,162.04,161.87,162.04,92338.0,160.4663,160.605,160.4365,160.605,92338.0
2019-12-17 15:20:00,162.05,162.08,161.95,162.0,49617.0,160.6149,160.6447,160.5158,160.5654,49617.0
2019-12-17 15:30:00,162.0,162.17,161.94,162.13,65695.0,160.5654,160.7339,160.5059,160.6942,65695.0
2019-12-17 15:40:00,162.13,162.14,161.79,161.79,74340.0,160.6942,160.7041,160.3572,160.3572,74340.0
2019-12-17 15:50:00,161.8,161.94,161.51,161.64,262314.0,160.3671,160.5059,160.0797,160.2086,262314.0
2019-12-18 09:30:00,161.8,162.56,161.65,162.4,153444.0,160.3671,161.1204,160.2185,160.9618,153444.0
2019-12-18 09:40:00,162.36,162.53,162.11,162.14,68453.0,160.9222,161.0907,160.6744,160.7041,68453.0
2019-12-18 09:50:00,162.15,162.34,161.9,162.16,68460.0,160.714,160.9024,160.4663,160.724,68460.0
2019-12-18 10:00:00,162.14,162.25,161.94,162.1,43203.0,160.7041,160.8132,160.5059,160.6645,43203.0
2019-12-18 10:10:00,162.11,162.26,162.0,162.23,27374.0,160.6744,160.8231,160.5654,160.7933,27374.0
2019-12-18 10:20:00,162.24,162.48,162.16,162.47,53525.0,160.8032,161.0411,160.724,161.0312,53525.0
2019-12-18 10:30:00,162.43,162.7,162.27,162.67,47919.0,160.9916,161.2592,160.833,161.2294,47919.0
2019-12-18 10:40:00,162.7,163.17,162.7,163.03,135427.0,161.2592,161.725,161.2592,161.5862,135427.0
2019-12-18 10:50:00,163.04,163.28,163.02,163.22,50653.0,161.5962,161.834,161.5763,161.7746,50653.0
2019-12-18 11:00:00,163.2,163.2,162.91,163.05,93062.0,161.7547,161.7547,161.4673,161.6061,93062.0
2019-12-18 11:10:00,163.02,163.24,162.68,162.94,128415.0,161.5763,161.7944,161.2393,161.497,128415.0
2019-12-18 11:20:00,162.94,163.13,162.89,163.11,52702.0,161.497,161.6854,161.4475,161.6655,52702.0
2019-12-18 11:30:00,163.1,163.18,162.89,163.03,45463.0,161.6556,161.7349,161.4475,161.5862,45463.0
2019-12-18 11:40:00,163.02,163.23,162.9,162.92,47516.0,161.5763,161.7845,161.4574,161.4772,47516.0
2019-12-18 11:50:00,162.91,163.19,162.91,163.02,47956.0,161.4673,161.7448,161.4673,161.5763,47956.0
2019-12-18 12:00:00,163.02,163.14,162.92,162.99,35314.0,161.5763,161.6953,161.4772,161.5466,35314.0
2019-12-18 12:10:00,163.0,163.18,162.66,163.14,224158.0,161.5565,161.7349,161.2195,161.6953,224158.0
2019-12-18 12:20:00,163.11,163.11,162.7,162.79,77999.0,161.6655,161.6655,161.2592,161.3484,77999.0
2019-12-18 12:30:00,162.83,162.9,162.78,162.83,42341.0,161.388,161.4574,161.3385,161.388,42341.0
2019-12-18 12:40:00,162.82,163.03,162.82,162.97,55605.0,161.3781,161.5862,161.3781,161.5268,55605.0
2019-12-18 12:50:00,162.98,163.02,162.91,162.91,38873.0,161.5367,161.5763,161.4673,161.4673,38873.0
2019-12-18 13:00:00,162.91,162.95,162.83,162.91,34691.0,161.4673,161.507,161.388,161.4673,34691.0
2019-12-18 13:10:00,162.91,162.99,162.87,162.87,33086.0,161.4673,161.5466,161.4277,161.4277,33086.0
2019-12-18 13:20:00,162.86,162.87,162.46,162.46,46904.0,161.4178,161.4277,161.0213,161.0213,46904.0
2019-12-18 13:30:00,162.47,162.68,162.47,162.55,39440.0,161.0312,161.2393,161.0312,161.1105,39440.0
2019-12-18 13:40:00,162.55,162.58,162.43,162.44,28146.0,161.1105,161.1402,160.9916,161.0015,28146.0
2019-12-18 13:50:00,162.45,162.71,162.38,162.66,38823.0,161.0114,161.2691,160.942,161.2195,38823.0
2019-12-18 14:00:00,162.65,162.73,162.58,162.7,26405.0,161.2096,161.2889,161.1402,161.2592,26405.0
2019-12-18 14:10:00,162.7,162.72,162.55,162.58,36067.0,161.2592,161.279,161.1105,161.1402,36067.0
2019-12-18 14:20:00,162.56,162.61,162.42,162.44,41745.0,161.1204,161.17,160.9817,161.0015,41745.0
2019-12-18 14:30:00,162.44,162.65,162.44,162.56,36386.0,161.0015,161.2096,161.0015,161.1204,36386.0
2019-12-18 14:40:00,162.56,162.58,162.29,162.3,77856.0,161.1204,161.1402,160.8528,160.8627,77856.0
2019-12-18 14:50:00,162.3,162.32,162.22,162.29,46403.0,160.8627,160.8825,160.7834,160.8528,46403.0
2019-12-18 15:00:00,162.31,162.32,162.17,162.26,33906.0,160.8726,160.8825,160.7339,160.8231,33906.0
2019-12-18 15:10:00,162.26,162.28,162.08,162.11,36208.0,160.8231,160.8429,160.6447,160.6744,36208.0
2019-12-18 15:20:00,162.11,162.11,161.76,161.78,111250.0,160.6744,160.6744,160.3275,160.3473,111250.0
2019-12-18 15:30:00,161.77,161.79,161.51,161.69,68639.0,160.3374,160.3572,160.0797,160.2581,68639.0
2019-12-18 15:40:00,161.7,161.82,161.67,161.72,64175.0,160.268,160.387,160.2383,160.2878,64175.0
2019-12-18 15:50:00,161.73,161.73,161.48,161.48,222189.0,160.2978,160.2978,160.05,160.05,222189.0
2019-12-19 09:30:00,161.59,161.92,161.3,161.7,124966.0,160.159,160.4861,159.8716,160.268,124966.0
2019-12-19 09:40:00,161.69,161.83,161.16,161.46,34790.0,160.2581,160.3969,159.7328,160.0302,34790.0
2019-12-19 09:50:00,161.42,161.71,161.34,161.56,27642.0,159.9905,160.2779,159.9112,160.1293,27642.0
2019-12-19 10:00:00,161.56,161.6,161.03,161.31,46181.0,160.1293,160.1689,159.604,159.8815,46181.0
2019-12-19 10:10:00,161.3,161.5,161.04,161.48,46878.0,159.8716,160.0698,159.6139,160.05,46878.0
2019-12-19 10:20:00,161.48,161.53,161.03,161.17,55402.0,160.05,160.0995,159.604,159.7427,55402.0
2019-12-19 10:30:00,161.16,161.33,160.83,161.29,43484.0,159.7328,159.9013,159.4057,159.8617,43484.0
2019-12-19 10:40:00,161.22,161.53,161.13,161.52,61077.0,159.7923,160.0995,159.7031,160.0896,61077.0
2019-12-19 10:50:00,161.5,161.75,161.42,161.72,33305.0,160.0698,160.3176,159.9905,160.2878,33305.0
2019-12-19 11:00:00,161.69,161.72,161.52,161.61,29256.0,160.2581,160.2878,160.0896,160.1788,29256.0
2019-12-19 11:10:00,161.61,161.63,161.53,161.56,25880.0,160.1788,160.1986,160.0995,160.1293,25880.0
2019-12-19 11:20:00,161.58,161.9,161.58,161.86,57370.0,160.1491,160.4663,160.1491,160.4266,57370.0
2019-12-19 11:30:00,161.9,162.22,161.9,162.2,54006.0,160.4663,160.7834,160.4663,160.7636,54006.0
2019-12-19 11:40:00,162.21,162.36,162.01,162.24,67884.0,160.7735,160.9222,160.5753,160.8032,67884.0
2019-12-19 11:50:00,162.28,162.45,162.27,162.37,25285.0,160.8429,161.0114,160.833,160.9321,25285.0
2019-12-19 12:00:00,162.36,162.45,162.33,162.41,36003.0,160.9222,161.0114,160.8924,160.9717,36003.0
2019-12-19 12:10:00,162.42,162.51,162.36,162.46,36317.0,160.9817,161.0709,160.9222,161.0213,36317.0
2019-12-19 12:20:00,162.48,162.52,162.41,162.41,38496.0,161.0411,161.0808,160.9717,160.9717,38496.0
2019-12-19 12:30:00,162.42,162.43,162.36,162.39,35265.0,160.9817,160.9916,160.9222,160.9519,35265.0
2019-12-19 12:40:00,162.41,162.58,162.39,162.44,46065.0,160.9717,161.1402,160.9519,161.0015,46065.0
2019-12-19 12:50:00,162.43,162.66,162.33,162.66,32957.0,160.9916,161.2195,160.8924,161.2195,32957.0
2019-12-19 13:00:00,162.66,162.69,162.57,162.69,33437.0,161.2195,161.2493,161.1303,161.2493,33437.0
2019-12-19 13:10:00,162.69,162.88,162.68,162.87,94163.0,161.2493,161.4376,161.2393,161.4277,94163.0
2019-12-19 13:20:00,162.86,162.98,162.84,162.96,47520.0,161.4178,161.5367,161.3979,161.5169,47520.0
2019-12-19 13:30:00,162.96,162.96,162.85,162.87,22576.0,161.5169,161.5169,161.4078,161.4277,22576.0
2019-12-19 13:40:00,162.87,162.98,162.81,162.92,35785.0,161.4277,161.5367,161.3682,161.4772,35785.0
2019-12-19 13:50:00,162.92,163.0,162.8,162.86,25456.0,161.4772,161.5565,161.3583,161.4178,25456.0
2019-12-19 14:00:00,162.84,162.85,162.67,162.67,37786.0,161.3979,161.4078,161.2294,161.2294,37786.0
2019-12-19 14:10:00,162.66,162.77,162.62,162.7,60483.0,161.2195,161.3286,161.1799,161.2592,60483.0
2019-12-19 14:20:00,162.7,162.71,162.48,162.65,34597.0,161.2592,161.2691,161.0411,161.2096,34597.0
2019-12-19 14:30:00,162.65,162.92,162.65,162.88,30143.0,161.2096,161.4772,161.2096,161.4376,30143.0
2019-12-19 14:40:00,162.88,162.95,162.82,162.92,29349.0,161.4376,161.507,161.3781,161.4772,29349.0
2019-12-19 14:50:00,162.93,162.99,162.77,162.82,55836.0,161.4871,161.5466,161.3286,161.3781,55836.0
2019-12-19 15:00:00,162.84,162.84,162.58,162.62,43685.0,161.3979,161.3979,161.1402,161.1799,43685.0
2019-12-19 15:10:00,162.63,162.89,162.57,162.85,36590.0,161.1898,161.4475,161.1303,161.4078,36590.0
2019-12-19 15:20:00,162.87,162.89,162.75,162.81,47547.0,161.4277,161.4475,161.3087,161.3682,47547.0
2019-12-19 15:30:00,162.8,162.97,162.8,162.94,70063.0,161.3583,161.5268,161.3583,161.497,70063.0
2019-12-19 15:40:00,162.94,162.98,162.9,162.95,80261.0,161.497,161.5367,161.4574,161.507,80261.0
2019-12-19 15:50:00,162.93,163.34,162.84,163.32,472351.0,161.4871,161.8935,161.3979,161.8737,472351.0
2019-12-20 09:30:00,164.73,164.92,163.63,164.47,913551.0,163.2712,163.4595,162.1809,163.0135,913551.0
2019-12-20 09:40:00,164.49,164.52,163.87,164.19,105012.0,163.0333,163.0631,162.4188,162.736,105012.0
2019-12-20 09:50:00,164.15,164.24,163.89,164.02,73461.0,162.6963,162.7855,162.4386,162.5675,73461.0
2019-12-20 10:00:00,164.03,164.74,163.87,164.22,323698.0,162.5774,163.2811,162.4188,162.7657,323698.0
2019-12-20 10:10:00,164.22,164.58,163.96,163.99,91486.0,162.7657,163.1225,162.508,162.5377,91486.0
2019-12-20 10:20:00,164.0,164.32,163.98,164.17,35320.0,162.5477,162.8648,162.5278,162.7162,35320.0
2019-12-20 10:30:00,164.18,164.45,164.15,164.23,45326.0,162.7261,162.9937,162.6963,162.7756,45326.0
2019-12-20 10:40:00,164.24,164.3,164.12,164.27,58751.0,162.7855,162.845,162.6666,162.8153,58751.0
2019-12-20 10:50:00,164.28,164.28,163.72,163.76,65210.0,162.8252,162.8252,162.2701,162.3098,65210.0
2019-12-20 11:00:00,163.77,164.04,163.66,163.98,68624.0,162.3197,162.5873,162.2107,162.5278,68624.0
2019-12-20 11:10:00,163.99,164.28,163.99,164.25,39952.0,162.5377,162.8252,162.5377,162.7954,39952.0
2019-12-20 11:20:00,164.26,164.49,164.24,164.44,62673.0,162.8054,163.0333,162.7855,162.9838,62673.0
2019-12-20 11:30:00,164.45,164.63,164.33,164.53,82327.0,162.9937,163.1721,162.8747,163.073,82327.0
2019-12-20 11:40:00,164.52,164.6,164.35,164.39,60368.0,163.0631,163.1423,162.8946,162.9342,60368.0
2019-12-20 11:50:00,164.4,164.4,164.08,164.09,25970.0,162.9441,162.9441,162.6269,162.6369,25970.0
2019-12-20 12:00:00,164.1,164.3,164.09,164.16,40745.0,162.6468,162.845,162.6369,162.7062,40745.0
2019-12-20 12:10:00,164.15,164.16,163.86,164.07,52769.0,162.6963,162.7062,162.4089,162.617,52769.0
2019-12-20 12:20:00,164.07,164.35,164.07,164.22,44896.0,162.617,162.8946,162.617,162.7657,44896.0
2019-12-20 12:30:00,164.23,164.39,164.23,164.33,39216.0,162.7756,162.9342,162.7756,162.8747,39216.0
2019-12-20 12:40:00,164.33,164.54,164.33,164.44,55065.0,162.8747,163.0829,162.8747,162.9838,55065.0
2019-12-20 12:50:00,164.45,164.72,164.45,164.64,63914.0,162.9937,163.2613,162.9937,163.182,63914.0
2019-12-20 13:00:00,164.63,164.78,164.53,164.75,76868.0,163.1721,163.3208,163.073,163.291,76868.0
2019-12-20 13:10:00,164.75,164.95,164.73,164.91,78991.0,163.291,163.4892,163.2712,163.4496,78991.0
2019-12-20 13:20:00,164.91,164.91,164.63,164.65,35683.0,163.4496,163.4496,163.1721,163.1919,35683.0
2019-12-20 13:30:00,164.65,164.71,164.55,164.55,30506.0,163.1919,163.2514,163.0928,163.0928,30506.0
2019-12-20 13:40:00,164.54,164.97,164.51,164.96,95108.0,163.0829,163.5091,163.0531,163.4992,95108.0
2019-12-20 13:50:00,164.96,165.04,164.92,165.03,219931.0,163.4992,163.5784,163.4595,163.5685,219931.0
2019-12-20 14:00:00,165.04,165.13,164.78,165.01,87063.0,163.5784,163.6677,163.3208,163.5487,87063.0
2019-12-20 14:10:00,165.02,165.17,165.01,165.07,57022.0,163.5586,163.7073,163.5487,163.6082,57022.0
2019-12-20 14:20:00,165.08,165.09,164.79,164.89,45181.0,163.6181,163.628,163.3307,163.4298,45181.0
2019-12-20 14:30:00,164.89,164.89,164.74,164.86,41733.0,163.4298,163.4298,163.2811,163.4,41733.0
2019-12-20 14:40:00,164.87,164.94,164.63,164.84,56226.0,163.41,163.4793,163.1721,163.3802,56226.0
2019-12-20 14:50:00,164.83,165.0,164.79,164.91,45992.0,163.3703,163.5388,163.3307,163.4496,45992.0
2019-12-20 15:00:00,164.89,164.92,164.68,164.71,47140.0,163.4298,163.4595,163.2216,163.2514,47140.0
2019-12-20 15:10:00,164.7,164.78,164.64,164.65,41418.0,163.2415,163.3208,163.182,163.1919,41418.0
2019-12-20 15:20:00,164.66,164.74,164.52,164.74,59911.0,163.2018,163.2811,163.0631,163.2811,59911.0
2019-12-20 15:30:00,164.75,164.89,164.69,164.84,91108.0,163.291,163.4298,163.2315,163.3802,91108.0
2019-12-20 15:40:00,164.83,164.85,164.56,164.6,122552.0,163.3703,163.3901,163.1027,163.1423,122552.0
2019-12-20 15:50:00,164.59,164.7,164.45,164.51,391004.0,163.1324,163.2415,162.9937,163.0531,391004.0
2019-12-23 09:30:00,164.04,164.31,163.35,163.39,255190.0,162.5873,162.8549,161.9034,161.9431,255190.0
2019-12-23 09:40:00,163.38,164.36,163.35,164.02,77556.0,161.9331,162.9045,161.9034,162.5675,77556.0
2019-12-23 09:50:00,164.04,164.07,163.46,163.64,72550.0,162.5873,162.617,162.0124,162.1908,72550.0
2019-12-23 10:00:00,163.65,163.91,163.63,163.75,62431.0,162.2008,162.4585,162.1809,162.2999,62431.0
2019-12-23 10:10:00,163.73,163.94,163.71,163.9,55153.0,162.28,162.4882,162.2602,162.4485,55153.0
2019-12-23 10:20:00,163.9,164.08,163.65,163.75,61682.0,162.4485,162.6269,162.2008,162.2999,61682.0
2019-12-23 10:30:00,163.72,164.1,163.72,163.99,48002.0,162.2701,162.6468,162.2701,162.5377,48002.0
2019-12-23 10:40:00,164.0,164.67,163.96,164.63,108245.0,162.5477,163.2117,162.508,163.1721,108245.0
2019-12-23 10:50:00,164.61,164.87,164.55,164.87,63863.0,163.1523,163.41,163.0928,163.41,63863.0
2019-12-23 11:00:00,164.85,164.87,164.52,164.59,50482.0,163.3901,163.41,163.0631,163.1324,50482.0
2019-12-23 11:10:00,164.59,164.63,164.4,164.4,43652.0,163.1324,163.1721,162.9441,162.9441,43652.0
2019-12-23 11:20:00,164.41,164.8,164.39,164.77,41422.0,162.954,163.3406,162.9342,163.3108,41422.0
2019-12-23 11:30:00,164.76,164.86,164.53,164.63,44077.0,163.3009,163.4,163.073,163.1721,44077.0
2019-12-23 11:40:00,164.68,164.74,164.3,164.43,36809.0,163.2216,163.2811,162.845,162.9739,36809.0
2019-12-23 11:50:00,164.42,164.56,164.35,164.52,23742.0,162.9639,163.1027,162.8946,163.0631,23742.0
2019-12-23 12:00:00,164.52,164.53,164.16,164.27,35192.0,163.0631,163.073,162.7062,162.8153,35192.0
2019-12-23 12:10:00,164.27,164.27,164.11,164.13,26277.0,162.8153,162.8153,162.6567,162.6765,26277.0
2019-12-23 12:20:00,164.12,164.15,163.82,163.84,54590.0,162.6666,162.6963,162.3693,162.3891,54590.0
2019-12-23 12:30:00,163.84,163.97,163.8,163.83,26722.0,162.3891,162.5179,162.3494,162.3792,26722.0
2019-12-23 12:40:00,163.82,163.94,163.71,163.93,25492.0,162.3693,162.4882,162.2602,162.4783,25492.0
2019-12-23 12:50:00,163.92,163.92,163.79,163.81,23684.0,162.4684,162.4684,162.3395,162.3593,23684.0
2019-12-23 13:00:00,163.83,163.91,163.78,163.89,20808.0,162.3792,162.4585,162.3296,162.4386,20808.0
2019-12-23 13:10:00,163.89,164.0,163.86,163.99,32823.0,162.4386,162.5477,162.4089,162.5377,32823.0
2019-12-23 13:20:00,163.97,163.98,163.8,163.93,29733.0,162.5179,162.5278,162.3494,162.4783,29733.0
2019-12-23 13:30:00,163.94,163.99,163.92,163.99,24695.0,162.4882,162.5377,162.4684,162.5377,24695.0
2019-12-23 13:40:00,163.99,164.06,163.73,163.76,49938.0,162.5377,162.6071,162.28,162.3098,49938.0
2019-12-23 13:50:00,163.77,163.83,163.68,163.68,24732.0,162.3197,162.3792,162.2305,162.2305,24732.0
2019-12-23 14:00:00,163.67,163.71,163.51,163.59,40266.0,162.2206,162.2602,162.062,162.1413,40266.0
2019-12-23 14:10:00,163.58,163.81,163.58,163.69,44150.0,162.1314,162.3593,162.1314,162.2404,44150.0
2019-12-23 14:20:00,163.71,163.78,163.53,163.76,48030.0,162.2602,162.3296,162.0818,162.3098,48030.0
2019-12-23 14:30:00,163.77,163.79,163.66,163.71,28138.0,162.3197,162.3395,162.2107,162.2602,28138.0
2019-12-23 14:40:00,163.72,163.72,163.53,163.54,25891.0,162.2701,162.2701,162.0818,162.0917,25891.0
2019-12-23 14:50:00,163.55,163.73,163.52,163.72,44213.0,162.1016,162.28,162.0719,162.2701,44213.0
2019-12-23 15:00:00,163.72,163.77,163.64,163.64,54251.0,162.2701,162.3197,162.1908,162.1908,54251.0
2019-12-23 15:10:00,163.65,163.68,163.55,163.68,44354.0,162.2008,162.2305,162.1016,162.2305,44354.0
2019-12-23 15:20:00,163.68,163.75,163.61,163.75,64916.0,162.2305,162.2999,162.1611,162.2999,64916.0
2019-12-23 15:30:00,163.75,164.03,163.7,163.73,109417.0,162.2999,162.5774,162.2503,162.28,109417.0
2019-12-23 15:40:00,163.72,163.87,163.72,163.75,89424.0,162.2701,162.4188,162.2701,162.2999,89424.0
2019-12-23 15:50:00,163.75,163.82,163.55,163.75,309676.0,162.2999,162.3693,162.1016,162.2999,309676.0
2019-12-24 09:30:00,163.31,163.69,162.91,163.69,117388.0,161.8638,162.2404,161.4673,162.2404,117388.0
2019-12-24 09:40:00,163.69,163.85,163.34,163.52,35538.0,162.2404,162.399,161.8935,162.0719,35538.0
2019-12-24 09:50:00,163.48,163.48,162.87,163.03,32856.0,162.0323,162.0323,161.4277,161.5862,32856.0
2019-12-24 10:00:00,163.08,163.43,163.01,163.19,22489.0,161.6358,161.9827,161.5664,161.7448,22489.0
2019-12-24 10:10:00,163.18,163.19,162.89,163.06,23405.0,161.7349,161.7448,161.4475,161.616,23405.0
2019-12-24 10:20:00,163.07,163.23,163.0,163.19,20581.0,161.6259,161.7845,161.5565,161.7448,20581.0
2019-12-24 10:30:00,163.19,163.45,163.16,163.38,18836.0,161.7448,162.0025,161.7151,161.9331,18836.0
2019-12-24 10:40:00,163.36,163.41,163.05,163.11,34612.0,161.9133,161.9629,161.6061,161.6655,34612.0
2019-12-24 10:50:00,163.14,163.43,163.14,163.33,29730.0,161.6953,161.9827,161.6953,161.8836,29730.0
2019-12-24 11:00:00,163.35,163.45,163.12,163.14,26668.0,161.9034,162.0025,161.6755,161.6953,26668.0
2019-12-24 11:10:00,163.15,163.26,163.06,163.06,31488.0,161.7052,161.8142,161.616,161.616,31488.0
2019-12-24 11:20:00,163.08,163.26,163.06,163.13,26866.0,161.6358,161.8142,161.616,161.6854,26866.0
2019-12-24 11:30:00,163.15,163.18,163.01,163.03,22422.0,161.7052,161.7349,161.5664,161.5862,22422.0
2019-12-24 11:40:00,163.01,163.22,163.0,163.13,36059.0,161.5664,161.7746,161.5565,161.6854,36059.0
2019-12-24 11:50:00,163.14,163.2,163.11,163.14,13209.0,161.6953,161.7547,161.6655,161.6953,13209.0
2019-12-24 12:00:00,163.14,163.23,163.1,163.16,13912.0,161.6953,161.7845,161.6556,161.7151,13912.0
2019-12-24 12:10:00,163.17,163.18,163.05,163.1,20874.0,161.725,161.7349,161.6061,161.6556,20874.0
2019-12-24 12:20:00,163.1,163.31,163.1,163.25,25475.0,161.6556,161.8638,161.6556,161.8043,25475.0
2019-12-24 12:30:00,163.25,163.35,163.22,163.25,28358.0,161.8043,161.9034,161.7746,161.8043,28358.0
2019-12-24 12:40:00,163.24,163.29,163.13,163.14,18554.0,161.7944,161.8439,161.6854,161.6953,18554.0
2019-12-24 12:50:00,163.15,163.29,163.01,163.27,73736.0,161.7052,161.8439,161.5664,161.8241,73736.0
2019-12-26 09:30:00,163.4,164.1,163.27,163.84,97710.0,161.953,162.6468,161.8241,162.3891,97710.0
2019-12-26 09:40:00,163.83,164.21,163.79,164.15,21552.0,162.3792,162.7558,162.3395,162.6963,21552.0
2019-12-26 09:50:00,164.11,164.22,163.8,164.05,24319.0,162.6567,162.7657,162.3494,162.5972,24319.0
2019-12-26 10:00:00,164.07,164.15,164.0,164.06,29793.0,162.617,162.6963,162.5477,162.6071,29793.0
2019-12-26 10:10:00,164.04,164.08,163.85,163.96,30968.0,162.5873,162.6269,162.399,162.508,30968.0
2019-12-26 10:20:00,163.96,164.18,163.92,163.93,26347.0,162.508,162.7261,162.4684,162.4783,26347.0
2019-12-26 10:30:00,163.93,164.13,163.88,164.05,26342.0,162.4783,162.6765,162.4287,162.5972,26342.0
2019-12-26 10:40:00,164.07,164.25,163.99,164.25,35890.0,162.617,162.7954,162.5377,162.7954,35890.0
2019-12-26 10:50:00,164.25,164.27,164.13,164.14,19327.0,162.7954,162.8153,162.6765,162.6864,19327.0
2019-12-26 11:00:00,164.15,164.21,164.02,164.02,22521.0,162.6963,162.7558,162.5675,162.5675,22521.0
2019-12-26 11:10:00,164.02,164.02,163.81,163.87,32041.0,162.5675,162.5675,162.3593,162.4188,32041.0
2019-12-26 11:20:00,163.89,164.03,163.87,163.98,16283.0,162.4386,162.5774,162.4188,162.5278,16283.0
2019-12-26 11:30:00,163.96,163.97,163.79,163.87,16680.0,162.508,162.5179,162.3395,162.4188,16680.0
2019-12-26 11:40:00,163.87,164.02,163.86,163.95,30806.0,162.4188,162.5675,162.4089,162.4981,30806.0
2019-12-26 11:50:00,163.97,164.09,163.95,163.98,35398.0,162.5179,162.6369,162.4981,162.5278,35398.0
2019-12-26 12:00:00,163.99,164.01,163.91,163.94,35096.0,162.5377,162.5576,162.4585,162.4882,35096.0
2019-12-26 12:10:00,163.96,164.01,163.8,163.84,23543.0,162.508,162.5576,162.3494,162.3891,23543.0
2019-12-26 12:20:00,163.86,164.13,163.86,164.09,24229.0,162.4089,162.6765,162.4089,162.6369,24229.0
2019-12-26 12:30:00,164.09,164.13,163.95,163.99,24490.0,162.6369,162.6765,162.4981,162.5377,24490.0
2019-12-26 12:40:00,163.99,164.02,163.93,163.99,29191.0,162.5377,162.5675,162.4783,162.5377,29191.0
2019-12-26 12:50:00,164.0,164.08,163.96,164.04,35157.0,162.5477,162.6269,162.508,162.5873,35157.0
2019-12-26 13:00:00,164.06,164.25,164.03,164.16,44014.0,162.6071,162.7954,162.5774,162.7062,44014.0
2019-12-26 13:10:00,164.16,164.36,164.04,164.36,50377.0,162.7062,162.9045,162.5873,162.9045,50377.0
2019-12-26 13:20:00,164.33,164.46,164.31,164.44,33635.0,162.8747,163.0036,162.8549,162.9838,33635.0
2019-12-26 13:30:00,164.47,164.52,164.35,164.52,37391.0,163.0135,163.0631,162.8946,163.0631,37391.0
2019-12-26 13:40:00,164.52,164.53,164.43,164.49,18774.0,163.0631,163.073,162.9739,163.0333,18774.0
2019-12-26 13:50:00,164.48,164.53,164.25,164.27,30584.0,163.0234,163.073,162.7954,162.8153,30584.0
2019-12-26 14:00:00,164.28,164.46,164.22,164.4,30533.0,162.8252,163.0036,162.7657,162.9441,30533.0
2019-12-26 14:10:00,164.4,164.42,164.26,164.28,16405.0,162.9441,162.9639,162.8054,162.8252,16405.0
2019-12-26 14:20:00,164.28,164.3,164.03,164.03,18434.0,162.8252,162.845,162.5774,162.5774,18434.0
2019-12-26 14:30:00,164.08,164.08,163.96,163.99,26548.0,162.6269,162.6269,162.508,162.5377,26548.0
2019-12-26 14:40:00,163.98,164.13,163.9,164.01,22786.0,162.5278,162.6765,162.4485,162.5576,22786.0
2019-12-26 14:50:00,164.03,164.1,163.99,164.03,20320.0,162.5774,162.6468,162.5377,162.5774,20320.0
2019-12-26 15:00:00,164.06,164.1,163.94,163.94,30191.0,162.6071,162.6468,162.4882,162.4882,30191.0
2019-12-26 15:10:00,163.95,163.99,163.9,163.96,25744.0,162.4981,162.5377,162.4485,162.508,25744.0
2019-12-26 15:20:00,163.97,164.04,163.88,163.91,67079.0,162.5179,162.5873,162.4287,162.4585,67079.0
2019-12-26 15:30:00,163.9,163.95,163.81,163.94,32836.0,162.4485,162.4981,162.3593,162.4882,32836.0
2019-12-26 15:40:00,163.93,164.06,163.89,164.03,57723.0,162.4783,162.6071,162.4386,162.5774,57723.0
2019-12-26 15:50:00,164.0,164.51,163.97,164.51,163144.0,162.5477,163.0531,162.5179,163.0531,163144.0
2019-12-27 09:30:00,164.86,165.29,164.37,164.78,205387.0,163.4,163.8262,162.9144,163.3208,205387.0
2019-12-27 09:40:00,164.79,165.12,164.28,164.28,50417.0,163.3307,163.6577,162.8252,162.8252,50417.0
2019-12-27 09:50:00,164.33,164.7,163.9,164.06,103543.0,162.8747,163.2415,162.4485,162.6071,103543.0
2019-12-27 10:00:00,164.09,164.57,164.09,164.56,48764.0,162.6369,163.1126,162.6369,163.1027,48764.0
2019-12-27 10:10:00,164.56,165.09,164.52,165.02,85058.0,163.1027,163.628,163.0631,163.5586,85058.0
2019-12-27 10:20:00,165.0,165.15,164.98,165.01,56105.0,163.5388,163.6875,163.519,163.5487,56105.0
2019-12-27 10:30:00,165.02,165.13,164.88,164.94,35404.0,163.5586,163.6677,163.4199,163.4793,35404.0
2019-12-27 10:40:00,164.96,165.19,164.95,165.03,54582.0,163.4992,163.7271,163.4892,163.5685,54582.0
2019-12-27 10:50:00,165.04,165.46,165.0,165.23,75202.0,163.5784,163.9947,163.5388,163.7668,75202.0
2019-12-27 11:00:00,165.25,165.26,165.1,165.23,52865.0,163.7866,163.7965,163.6379,163.7668,52865.0
2019-12-27 11:10:00,165.26,165.29,165.1,165.2,55344.0,163.7965,163.8262,163.6379,163.737,55344.0
2019-12-27 11:20:00,165.21,165.26,165.1,165.21,26875.0,163.7469,163.7965,163.6379,163.7469,26875.0
2019-12-27 11:30:00,165.2,165.32,165.15,165.21,51442.0,163.737,163.856,163.6875,163.7469,51442.0
2019-12-27 11:40:00,165.23,165.25,165.14,165.19,21885.0,163.7668,163.7866,163.6776,163.7271,21885.0
2019-12-27 11:50:00,165.19,165.2,164.86,164.93,38619.0,163.7271,163.737,163.4,163.4694,38619.0
2019-12-27 12:00:00,164.96,165.13,164.95,165.05,54620.0,163.4992,163.6677,163.4892,163.5884,54620.0
2019-12-27 12:10:00,165.06,165.17,165.01,165.12,31211.0,163.5983,163.7073,163.5487,163.6577,31211.0
2019-12-27 12:20:00,165.12,165.17,164.99,165.06,22762.0,163.6577,163.7073,163.5289,163.5983,22762.0
2019-12-27 12:30:00,165.06,165.15,164.97,165.03,28144.0,163.5983,163.6875,163.5091,163.5685,28144.0
2019-12-27 12:40:00,165.05,165.23,165.01,165.23,34210.0,163.5884,163.7668,163.5487,163.7668,34210.0
2019-12-27 12:50:00,165.24,165.33,165.16,165.2,41107.0,163.7767,163.8659,163.6974,163.737,41107.0
2019-12-27 13:00:00,165.21,165.29,165.18,165.28,28052.0,163.7469,163.8262,163.7172,163.8163,28052.0
2019-12-27 13:10:00,165.26,165.28,165.12,165.15,51455.0,163.7965,163.8163,163.6577,163.6875,51455.0
2019-12-27 13:20:00,165.16,165.2,165.1,165.13,26553.0,163.6974,163.737,163.6379,163.6677,26553.0
2019-12-27 13:30:00,165.12,165.17,165.05,165.09,30108.0,163.6577,163.7073,163.5884,163.628,30108.0
2019-12-27 13:40:00,165.13,165.19,165.1,165.17,29180.0,163.6677,163.7271,163.6379,163.7073,29180.0
2019-12-27 13:50:00,165.16,165.22,165.08,165.08,32206.0,163.6974,163.7569,163.6181,163.6181,32206.0
2019-12-27 14:00:00,165.09,165.21,165.06,165.2,28620.0,163.628,163.7469,163.5983,163.737,28620.0
2019-12-27 14:10:00,165.2,165.21,165.07,165.21,26682.0,163.737,163.7469,163.6082,163.7469,26682.0
2019-12-27 14:20:00,165.22,165.31,165.21,165.3,25596.0,163.7569,163.8461,163.7469,163.8361,25596.0
2019-12-27 14:30:00,165.31,165.31,165.23,165.25,32976.0,163.8461,163.8461,163.7668,163.7866,32976.0
2019-12-27 14:40:00,165.25,165.35,165.2,165.32,29471.0,163.7866,163.8857,163.737,163.856,29471.0
2019-12-27 14:50:00,165.31,165.4,165.31,165.33,27959.0,163.8461,163.9353,163.8461,163.8659,27959.0
2019-12-27 15:00:00,165.34,165.34,165.02,165.14,59704.0,163.8758,163.8758,163.5586,163.6776,59704.0
2019-12-27 15:10:00,165.14,165.43,165.14,165.37,103407.0,163.6776,163.965,163.6776,163.9055,103407.0
2019-12-27 15:20:00,165.37,165.38,165.08,165.1,41937.0,163.9055,163.9154,163.6181,163.6379,41937.0
2019-12-27 15:30:00,165.09,165.21,165.08,165.11,51039.0,163.628,163.7469,163.6181,163.6478,51039.0
2019-12-27 15:40:00,165.09,165.11,164.71,164.71,101963.0,163.628,163.6478,163.2514,163.2514,101963.0
2019-12-27 15:50:00,164.7,164.99,164.6,164.98,181210.0,163.2415,163.5289,163.1423,163.519,181210.0
2019-12-30 09:30:00,164.86,164.94,162.76,162.87,201617.0,163.4,163.4793,161.3186,161.4277,201617.0
2019-12-30 09:40:00,162.87,163.3,161.2,161.38,121697.0,161.4277,161.8539,159.7725,159.9509,121697.0
2019-12-30 09:50:00,161.32,162.3,161.24,162.07,107773.0,159.8914,160.8627,159.8121,160.6347,107773.0
2019-12-30 10:00:00,162.07,162.76,162.0,162.53,82513.0,160.6347,161.3186,160.5654,161.0907,82513.0
2019-12-30 10:10:00,162.5,162.5,161.94,162.21,32852.0,161.0609,161.0609,160.5059,160.7735,32852.0
2019-12-30 10:20:00,162.22,162.55,162.13,162.55,27575.0,160.7834,161.1105,160.6942,161.1105,27575.0
2019-12-30 10:30:00,162.55,162.97,162.46,162.97,33080.0,161.1105,161.5268,161.0213,161.5268,33080.0
2019-12-30 10:40:00,162.91,163.02,162.68,162.73,29990.0,161.4673,161.5763,161.2393,161.2889,29990.0
2019-12-30 10:50:00,162.73,163.11,162.71,162.82,41535.0,161.2889,161.6655,161.2691,161.3781,41535.0
2019-12-30 11:00:00,162.84,162.86,162.52,162.55,46455.0,161.3979,161.4178,161.0808,161.1105,46455.0
2019-12-30 11:10:00,162.56,162.91,162.56,162.83,29311.0,161.1204,161.4673,161.1204,161.388,29311.0
2019-12-30 11:20:00,162.84,163.25,162.74,163.15,47727.0,161.3979,161.8043,161.2988,161.7052,47727.0
2019-12-30 11:30:00,163.17,163.21,162.95,163.06,29215.0,161.725,161.7647,161.507,161.616,29215.0
2019-12-30 11:40:00,163.08,163.35,163.08,163.32,28634.0,161.6358,161.9034,161.6358,161.8737,28634.0
2019-12-30 11:50:00,163.32,163.45,163.16,163.18,35805.0,161.8737,162.0025,161.7151,161.7349,35805.0
2019-12-30 12:00:00,163.19,163.31,163.02,163.14,40022.0,161.7448,161.8638,161.5763,161.6953,40022.0
2019-12-30 12:10:00,163.14,163.29,163.09,163.16,29474.0,161.6953,161.8439,161.6457,161.7151,29474.0
2019-12-30 12:20:00,163.15,163.28,163.06,163.24,27478.0,161.7052,161.834,161.616,161.7944,27478.0
2019-12-30 12:30:00,163.25,163.32,163.17,163.24,18422.0,161.8043,161.8737,161.725,161.7944,18422.0
2019-12-30 12:40:00,163.23,163.4,163.22,163.37,16478.0,161.7845,161.953,161.7746,161.9232,16478.0
2019-12-30 12:50:00,163.39,163.5,163.24,163.25,21763.0,161.9431,162.0521,161.7944,161.8043,21763.0
2019-12-30 13:00:00,163.25,163.41,163.1,163.17,18796.0,161.8043,161.9629,161.6556,161.725,18796.0
2019-12-30 13:10:00,163.17,163.32,163.17,163.24,23562.0,161.725,161.8737,161.725,161.7944,23562.0
2019-12-30 13:20:00,163.23,163.27,163.14,163.19,12014.0,161.7845,161.8241,161.6953,161.7448,12014.0
2019-12-30 13:30:00,163.19,163.27,163.13,163.25,13502.0,161.7448,161.8241,161.6854,161.8043,13502.0
2019-12-30 13:40:00,163.26,163.35,163.25,163.31,17610.0,161.8142,161.9034,161.8043,161.8638,17610.0
2019-12-30 13:50:00,163.33,163.53,163.32,163.52,27118.0,161.8836,162.0818,161.8737,162.0719,27118.0
2019-12-30 14:00:00,163.52,163.52,163.12,163.15,69330.0,162.0719,162.0719,161.6755,161.7052,69330.0
2019-12-30 14:10:00,163.16,163.37,163.08,163.35,97642.0,161.7151,161.9232,161.6358,161.9034,97642.0
2019-12-30 14:20:00,163.35,163.5,163.24,163.48,61069.0,161.9034,162.0521,161.7944,162.0323,61069.0
2019-12-30 14:30:00,163.46,163.46,163.21,163.22,25221.0,162.0124,162.0124,161.7647,161.7746,25221.0
2019-12-30 14:40:00,163.21,163.35,163.17,163.34,25724.0,161.7647,161.9034,161.725,161.8935,25724.0
2019-12-30 14:50:00,163.34,163.34,163.18,163.3,34122.0,161.8935,161.8935,161.7349,161.8539,34122.0
2019-12-30 15:00:00,163.31,163.31,163.19,163.25,27312.0,161.8638,161.8638,161.7448,161.8043,27312.0
2019-12-30 15:10:00,163.25,163.27,162.88,162.96,96176.0,161.8043,161.8241,161.4376,161.5169,96176.0
2019-12-30 15:20:00,162.97,162.97,162.72,162.74,52889.0,161.5268,161.5268,161.279,161.2988,52889.0
2019-12-30 15:30:00,162.73,162.74,162.52,162.55,87179.0,161.2889,161.2988,161.0808,161.1105,87179.0
2019-12-30 15:40:00,162.55,162.68,162.52,162.63,77928.0,161.1105,161.2393,161.0808,161.1898,77928.0
2019-12-30 15:50:00,162.62,162.66,162.29,162.46,209815.0,161.1799,161.2195,160.8528,161.0213,209815.0
2019-12-31 09:30:00,162.04,163.26,161.8,163.04,86722.0,160.605,161.8142,160.3671,161.5962,86722.0
2019-12-31 09:40:00,163.04,163.09,162.64,162.92,79938.0,161.5962,161.6457,161.1997,161.4772,79938.0
2019-12-31 09:50:00,162.88,162.88,162.41,162.69,28041.0,161.4376,161.4376,160.9717,161.2493,28041.0
2019-12-31 10:00:00,162.65,162.82,162.35,162.35,31453.0,161.2096,161.3781,160.9123,160.9123,31453.0
2019-12-31 10:10:00,162.35,162.54,162.25,162.37,25803.0,160.9123,161.1006,160.8132,160.9321,25803.0
2019-12-31 10:20:00,162.39,162.54,162.24,162.28,71121.0,160.9519,161.1006,160.8032,160.8429,71121.0
2019-12-31 10:30:00,162.3,162.53,162.29,162.52,31100.0,160.8627,161.0907,160.8528,161.0808,31100.0
2019-12-31 10:40:00,162.53,162.69,162.49,162.61,51682.0,161.0907,161.2493,161.051,161.17,51682.0
2019-12-31 10:50:00,162.61,162.61,162.19,162.23,40663.0,161.17,161.17,160.7537,160.7933,40663.0
2019-12-31 11:00:00,162.19,162.57,162.14,162.52,28080.0,160.7537,161.1303,160.7041,161.0808,28080.0
2019-12-31 11:10:00,162.55,162.58,162.29,162.45,26304.0,161.1105,161.1402,160.8528,161.0114,26304.0
2019-12-31 11:20:00,162.46,162.48,162.03,162.03,54696.0,161.0213,161.0411,160.5951,160.5951,54696.0
2019-12-31 11:30:00,162.06,162.44,162.0,162.44,73756.0,160.6248,161.0015,160.5654,161.0015,73756.0
2019-12-31 11:40:00,162.44,162.63,162.28,162.54,51893.0,161.0015,161.1898,160.8429,161.1006,51893.0
2019-12-31 11:50:00,162.55,162.61,162.4,162.6,26264.0,161.1105,161.17,160.9618,161.1601,26264.0
2019-12-31 12:00:00,162.6,162.6,162.41,162.46,21402.0,161.1601,161.1601,160.9717,161.0213,21402.0
2019-12-31 12:10:00,162.46,162.51,162.36,162.42,19179.0,161.0213,161.0709,160.9222,160.9817,19179.0
2019-12-31 12:20:00,162.43,162.49,162.35,162.45,18418.0,160.9916,161.051,160.9123,161.0114,18418.0
2019-12-31 12:30:00,162.44,162.5,162.21,162.21,28728.0,161.0015,161.0609,160.7735,160.7735,28728.0
2019-12-31 12:40:00,162.22,162.54,162.22,162.42,24986.0,160.7834,161.1006,160.7834,160.9817,24986.0
2019-12-31 12:50:00,162.41,162.53,162.28,162.5,34604.0,160.9717,161.0907,160.8429,161.0609,34604.0
2019-12-31 13:00:00,162.49,162.56,162.45,162.46,13339.0,161.051,161.1204,161.0114,161.0213,13339.0
2019-12-31 13:10:00,162.49,162.52,162.39,162.42,22021.0,161.051,161.0808,160.9519,160.9817,22021.0
2019-12-31 13:20:00,162.39,162.45,162.25,162.29,28950.0,160.9519,161.0114,160.8132,160.8528,28950.0
2019-12-31 13:30:00,162.29,162.46,162.25,162.43,22550.0,160.8528,161.0213,160.8132,160.9916,22550.0
2019-12-31 13:40:00,162.44,162.5,162.43,162.46,29549.0,161.0015,161.0609,160.9916,161.0213,29549.0
2019-12-31 13:50:00,162.46,162.49,162.36,162.37,11345.0,161.0213,161.051,160.9222,160.9321,11345.0
2019-12-31 14:00:00,162.36,162.39,162.23,162.25,25767.0,160.9222,160.9519,160.7933,160.8132,25767.0
2019-12-31 14:10:00,162.26,162.27,162.1,162.21,25655.0,160.8231,160.833,160.6645,160.7735,25655.0
2019-12-31 14:20:00,162.21,162.4,162.17,162.4,22784.0,160.7735,160.9618,160.7339,160.9618,22784.0
2019-12-31 14:30:00,162.4,162.5,162.39,162.45,22093.0,160.9618,161.0609,160.9519,161.0114,22093.0
2019-12-31 14:40:00,162.44,162.5,162.41,162.47,43496.0,161.0015,161.0609,160.9717,161.0312,43496.0
2019-12-31 14:50:00,162.48,162.5,162.27,162.32,37305.0,161.0411,161.0609,160.833,160.8825,37305.0
2019-12-31 15:00:00,162.31,162.38,162.22,162.27,65507.0,160.8726,160.942,160.7834,160.833,65507.0
2019-12-31 15:10:00,162.27,162.43,162.22,162.35,48513.0,160.833,160.9916,160.7834,160.9123,48513.0
2019-12-31 15:20:00,162.36,162.46,162.25,162.36,54082.0,160.9222,161.0213,160.8132,160.9222,54082.0
2019-12-31 15:30:00,162.37,162.45,162.28,162.3,82216.0,160.9321,161.0114,160.8429,160.8627,82216.0
2019-12-31 15:40:00,162.3,162.46,162.24,162.28,132151.0,160.8627,161.0213,160.8032,160.8429,132151.0
2019-12-31 15:50:00,162.28,162.75,162.12,162.65,391437.0,160.8429,161.3087,160.6843,161.2096,391437.0
2020-01-02 09:30:00,163.92,164.65,163.58,164.45,244445.0,162.4684,163.1919,162.1314,162.9937,244445.0
2020-01-02 09:40:00,164.51,164.66,163.98,164.42,163141.0,163.0531,163.2018,162.5278,162.9639,163141.0
2020-01-02 09:50:00,164.39,165.25,164.31,165.17,154146.0,162.9342,163.7866,162.8549,163.7073,154146.0
2020-01-02 10:00:00,165.19,165.33,164.8,165.04,70653.0,163.7271,163.8659,163.3406,163.5784,70653.0
2020-01-02 10:10:00,165.01,165.07,164.46,164.63,111101.0,163.5487,163.6082,163.0036,163.1721,111101.0
2020-01-02 10:20:00,164.63,164.81,164.29,164.75,67480.0,163.1721,163.3505,162.8351,163.291,67480.0
2020-01-02 10:30:00,164.79,164.79,164.54,164.58,46213.0,163.3307,163.3307,163.0829,163.1225,46213.0
2020-01-02 10:40:00,164.57,164.75,164.42,164.73,69282.0,163.1126,163.291,162.9639,163.2712,69282.0
2020-01-02 10:50:00,164.73,165.21,164.69,165.19,100545.0,163.2712,163.7469,163.2315,163.7271,100545.0
2020-01-02 11:00:00,165.2,165.43,165.11,165.4,79486.0,163.737,163.965,163.6478,163.9353,79486.0
2020-01-02 11:10:00,165.39,165.6,165.35,165.45,55632.0,163.9253,164.1335,163.8857,163.9848,55632.0
2020-01-02 11:20:00,165.45,165.48,165.32,165.44,50975.0,163.9848,164.0146,163.856,163.9749,50975.0
2020-01-02 11:30:00,165.44,165.44,164.82,165.08,101217.0,163.9749,163.9749,163.3604,163.6181,101217.0
2020-01-02 11:40:00,165.09,165.4,165.08,165.31,54264.0,163.628,163.9353,163.6181,163.8461,54264.0
2020-01-02 11:50:00,165.35,165.52,165.34,165.5,45645.0,163.8857,164.0542,163.8758,164.0344,45645.0
2020-01-02 12:00:00,165.51,165.57,165.39,165.54,50635.0,164.0443,164.1038,163.9253,164.074,50635.0
2020-01-02 12:10:00,165.55,165.66,165.47,165.62,49928.0,164.0839,164.193,164.0046,164.1533,49928.0
2020-01-02 12:20:00,165.66,165.78,165.57,165.6,30711.0,164.193,164.3119,164.1038,164.1335,30711.0
2020-01-02 12:30:00,165.59,165.9,165.54,165.88,43676.0,164.1236,164.4308,164.074,164.411,43676.0
2020-01-02 12:40:00,165.86,165.99,165.83,165.87,53264.0,164.3912,164.52,164.3615,164.4011,53264.0
2020-01-02 12:50:00,165.88,166.16,165.85,166.06,72692.0,164.411,164.6885,164.3813,164.5894,72692.0
2020-01-02 13:00:00,166.07,166.1,165.91,165.95,144000.0,164.5993,164.6291,164.4407,164.4804,144000.0
2020-01-02 13:10:00,165.94,165.95,165.54,165.73,82102.0,164.4705,164.4804,164.074,164.2623,82102.0
2020-01-02 13:20:00,165.72,165.78,165.55,165.58,75677.0,164.2524,164.3119,164.0839,164.1137,75677.0
2020-01-02 13:30:00,165.57,165.62,165.46,165.52,113169.0,164.1038,164.1533,163.9947,164.0542,113169.0
2020-01-02 13:40:00,165.49,165.55,165.39,165.48,65511.0,164.0245,164.0839,163.9253,164.0146,65511.0
2020-01-02 13:50:00,165.45,165.56,165.37,165.42,125971.0,163.9848,164.0938,163.9055,163.9551,125971.0
2020-01-02 14:00:00,165.39,165.7,165.37,165.69,218511.0,163.9253,164.2326,163.9055,164.2227,218511.0
2020-01-02 14:10:00,165.68,165.73,165.44,165.66,191291.0,164.2128,164.2623,163.9749,164.193,191291.0
2020-01-02 14:20:00,165.66,166.0,165.65,165.98,81767.0,164.193,164.5299,164.183,164.5101,81767.0
2020-01-02 14:30:00,165.98,166.05,165.91,165.93,48056.0,164.5101,164.5795,164.4407,164.4606,48056.0
2020-01-02 14:40:00,165.93,166.2,165.9,166.19,36069.0,164.4606,164.7282,164.4308,164.7183,36069.0
2020-01-02 14:50:00,166.17,166.35,166.14,166.24,51740.0,164.6984,164.8768,164.6687,164.7678,51740.0
2020-01-02 15:00:00,166.24,166.28,166.09,166.12,36952.0,164.7678,164.8075,164.6191,164.6489,36952.0
2020-01-02 15:10:00,166.12,166.35,166.1,166.25,67459.0,164.6489,164.8768,164.6291,164.7777,67459.0
2020-01-02 15:20:00,166.25,166.48,166.24,166.28,63585.0,164.7777,165.0057,164.7678,164.8075,63585.0
2020-01-02 15:30:00,166.3,166.52,166.21,166.48,90735.0,164.8273,165.0453,164.7381,165.0057,90735.0
2020-01-02 15:40:00,166.5,166.73,166.48,166.7,150092.0,165.0255,165.2535,165.0057,165.2237,150092.0
2020-01-02 15:50:00,166.71,167.07,166.71,167.05,335515.0,165.2337,165.5905,165.2337,165.5706,335515.0
2020-01-03 09:30:00,165.06,166.65,165.0,165.85,177885.0,163.5983,165.1742,163.5388,164.3813,177885.0
2020-01-03 09:40:00,165.89,166.32,165.74,166.22,50425.0,164.4209,164.8471,164.2722,164.748,50425.0
2020-01-03 09:50:00,166.18,166.25,165.82,166.09,35789.0,164.7084,164.7777,164.3515,164.6191,35789.0
2020-01-03 10:00:00,166.11,166.11,165.68,166.02,88841.0,164.639,164.639,164.2128,164.5498,88841.0
2020-01-03 10:10:00,165.98,166.0,165.73,165.73,38196.0,164.5101,164.5299,164.2623,164.2623,38196.0
2020-01-03 10:20:00,165.71,166.09,165.6,166.06,25358.0,164.2425,164.6191,164.1335,164.5894,25358.0
2020-01-03 10:30:00,166.1,166.16,165.92,166.09,29764.0,164.6291,164.6885,164.4507,164.6191,29764.0
2020-01-03 10:40:00,166.1,166.41,166.08,166.37,37544.0,164.6291,164.9363,164.6092,164.8967,37544.0
2020-01-03 10:50:00,166.38,166.38,165.98,166.01,31261.0,164.9066,164.9066,164.5101,164.5399,31261.0
2020-01-03 11:00:00,166.03,166.04,165.7,165.77,28792.0,164.5597,164.5696,164.2326,164.302,28792.0
2020-01-03 11:10:00,165.79,165.92,165.57,165.81,33143.0,164.3218,164.4507,164.1038,164.3416,33143.0
2020-01-03 11:20:00,165.82,166.11,165.29,165.7,206591.0,164.3515,164.639,163.8262,164.2326,206591.0
2020-01-03 11:30:00,165.76,166.09,165.76,166.02,19892.0,164.2921,164.6191,164.2921,164.5498,19892.0
2020-01-03 11:40:00,166.04,166.15,165.9,166.08,27532.0,164.5696,164.6786,164.4308,164.6092,27532.0
2020-01-03 11:50:00,166.12,166.22,166.0,166.21,34495.0,164.6489,164.748,164.5299,164.7381,34495.0
2020-01-03 12:00:00,166.2,166.66,166.16,166.66,46163.0,164.7282,165.1841,164.6885,165.1841,46163.0
2020-01-03 12:10:00,166.63,166.7,166.35,166.57,55171.0,165.1544,165.2237,164.8768,165.0949,55171.0
2020-01-03 12:20:00,166.56,166.66,166.45,166.45,18636.0,165.085,165.1841,164.976,164.976,18636.0
2020-01-03 12:30:00,166.45,166.58,166.44,166.55,13904.0,164.976,165.1048,164.9661,165.0751,13904.0
2020-01-03 12:40:00,166.54,166.7,166.43,166.55,23711.0,165.0652,165.2237,164.9561,165.0751,23711.0
2020-01-03 12:50:00,166.57,166.62,166.43,166.45,6899.0,165.0949,165.1445,164.9561,164.976,6899.0
2020-01-03 13:00:00,166.42,166.54,166.38,166.38,14207.0,164.9462,165.0652,164.9066,164.9066,14207.0
2020-01-03 13:10:00,166.37,166.57,166.36,166.4,26904.0,164.8967,165.0949,164.8868,164.9264,26904.0
2020-01-03 13:20:00,166.39,166.67,166.35,166.55,9933.0,164.9165,165.194,164.8768,165.0751,9933.0
2020-01-03 13:30:00,166.57,166.65,166.0,166.26,24530.0,165.0949,165.1742,164.5299,164.7876,24530.0
2020-01-03 13:40:00,166.27,166.48,166.19,166.44,9479.0,164.7976,165.0057,164.7183,164.9661,9479.0
2020-01-03 13:50:00,166.43,166.51,166.31,166.45,15123.0,164.9561,165.0354,164.8372,164.976,15123.0
2020-01-03 14:00:00,166.48,166.51,166.09,166.1,19511.0,165.0057,165.0354,164.6191,164.6291,19511.0
2020-01-03 14:10:00,166.15,166.23,165.97,166.16,16552.0,164.6786,164.7579,164.5002,164.6885,16552.0
2020-01-03 14:20:00,166.15,166.2,166.06,166.12,17112.0,164.6786,164.7282,164.5894,164.6489,17112.0
2020-01-03 14:30:00,166.1,166.46,166.09,166.42,39810.0,164.6291,164.9859,164.6191,164.9462,39810.0
2020-01-03 14:40:00,166.45,166.51,166.42,166.48,24359.0,164.976,165.0354,164.9462,165.0057,24359.0
2020-01-03 14:50:00,166.51,166.71,166.47,166.65,53028.0,165.0354,165.2337,164.9958,165.1742,53028.0
2020-01-03 15:00:00,166.7,166.77,166.58,166.76,70088.0,165.2237,165.2931,165.1048,165.2832,70088.0
2020-01-03 15:10:00,166.75,166.75,166.5,166.68,35103.0,165.2733,165.2733,165.0255,165.2039,35103.0
2020-01-03 15:20:00,166.69,166.77,166.61,166.72,79905.0,165.2138,165.2931,165.1345,165.2436,79905.0
2020-01-03 15:30:00,166.72,166.74,166.5,166.58,122451.0,165.2436,165.2634,165.0255,165.1048,122451.0
2020-01-03 15:40:00,166.59,166.64,166.3,166.41,71310.0,165.1147,165.1643,164.8273,164.9363,71310.0
2020-01-03 15:50:00,166.4,166.53,166.18,166.19,217457.0,164.9264,165.0553,164.7084,164.7183,217457.0
2020-01-06 09:30:00,165.0,167.6,164.45,167.42,376087.0,163.5388,166.1158,162.9937,165.9374,376087.0
2020-01-06 09:40:00,167.59,169.62,167.42,168.91,433308.0,166.1059,168.1179,165.9374,167.4142,433308.0
2020-01-06 09:50:00,168.93,170.38,168.82,169.73,385543.0,167.434,168.8712,167.325,168.2269,385543.0
2020-01-06 10:00:00,169.75,169.89,169.27,169.73,240542.0,168.2467,168.3855,167.771,168.2269,240542.0
2020-01-06 10:10:00,169.7,170.13,169.58,169.91,123219.0,168.1972,168.6234,168.0782,168.4053,123219.0
2020-01-06 10:20:00,169.9,170.99,169.82,170.98,170203.0,168.3954,169.4758,168.3161,169.4658,170203.0
2020-01-06 10:30:00,170.99,171.4,170.84,171.21,253152.0,169.4758,169.8821,169.3271,169.6938,253152.0
2020-01-06 10:40:00,171.21,171.52,171.05,171.31,125612.0,169.6938,170.0011,169.5352,169.7929,125612.0
2020-01-06 10:50:00,171.28,171.69,171.12,171.15,95774.0,169.7632,170.1696,169.6046,169.6343,95774.0
2020-01-06 11:00:00,171.16,171.47,170.72,171.34,99463.0,169.6443,169.9515,169.2081,169.8227,99463.0
2020-01-06 11:10:00,171.35,171.49,170.61,171.33,115667.0,169.8326,169.9713,169.0991,169.8127,115667.0
2020-01-06 11:20:00,171.32,171.41,170.85,171.0,81721.0,169.8028,169.892,169.337,169.4857,81721.0
2020-01-06 11:30:00,171.04,171.26,170.82,170.9,81410.0,169.5253,169.7434,169.3073,169.3866,81410.0
2020-01-06 11:40:00,170.94,170.94,170.36,170.46,100177.0,169.4262,169.4262,168.8513,168.9505,100177.0
2020-01-06 11:50:00,170.45,170.57,170.26,170.33,92591.0,168.9405,169.0595,168.7522,168.8216,92591.0
2020-01-06 12:00:00,170.33,170.48,170.12,170.18,74005.0,168.8216,168.9703,168.6135,168.6729,74005.0
2020-01-06 12:10:00,170.17,170.22,169.7,169.89,84704.0,168.663,168.7126,168.1972,168.3855,84704.0
2020-01-06 12:20:00,169.93,170.32,169.79,170.32,111241.0,168.4251,168.8117,168.2864,168.8117,111241.0
2020-01-06 12:30:00,170.32,170.75,170.23,170.51,158962.0,168.8117,169.2379,168.7225,169.0,158962.0
2020-01-06 12:40:00,170.53,170.8,170.28,170.33,119904.0,169.0198,169.2874,168.772,168.8216,119904.0
2020-01-06 12:50:00,170.36,170.87,170.25,170.75,117149.0,168.8513,169.3568,168.7423,169.2379,117149.0
2020-01-06 13:00:00,170.75,171.22,170.64,171.14,98328.0,169.2379,169.7037,169.1289,169.6244,98328.0
2020-01-06 13:10:00,171.18,171.94,171.17,171.58,128996.0,169.6641,170.4173,169.6542,170.0605,128996.0
2020-01-06 13:20:00,171.6,172.23,171.49,172.21,108874.0,170.0804,170.7048,169.9713,170.685,108874.0
2020-01-06 13:30:00,172.19,172.23,171.86,172.06,131807.0,170.6651,170.7048,170.3381,170.5363,131807.0
2020-01-06 13:40:00,172.05,172.4,172.04,172.32,103941.0,170.5264,170.8733,170.5165,170.794,103941.0
2020-01-06 13:50:00,172.37,172.65,172.21,172.59,100955.0,170.8435,171.1211,170.685,171.0616,100955.0
2020-01-06 14:00:00,172.62,172.62,172.34,172.52,134659.0,171.0913,171.0913,170.8138,170.9922,134659.0
2020-01-06 14:10:00,172.53,173.0,172.48,172.85,129685.0,171.0021,171.468,170.9526,171.3193,129685.0
2020-01-06 14:20:00,172.88,173.0,172.82,172.86,90237.0,171.349,171.468,171.2896,171.3292,90237.0
2020-01-06 14:30:00,172.88,173.06,172.81,172.93,114912.0,171.349,171.5274,171.2796,171.3986,114912.0
2020-01-06 14:40:00,172.93,173.14,172.76,173.07,186400.0,171.3986,171.6067,171.2301,171.5373,186400.0
2020-01-06 14:50:00,173.07,173.36,173.07,173.3,121870.0,171.5373,171.8248,171.5373,171.7653,121870.0
2020-01-06 15:00:00,173.32,173.33,172.74,172.95,136368.0,171.7851,171.795,171.2103,171.4184,136368.0
2020-01-06 15:10:00,172.92,173.11,172.82,172.89,149603.0,171.3887,171.577,171.2896,171.3589,149603.0
2020-01-06 15:20:00,172.88,173.01,172.76,172.8,148959.0,171.349,171.4779,171.2301,171.2697,148959.0
2020-01-06 15:30:00,172.8,173.11,172.56,173.09,132058.0,171.2697,171.577,171.0319,171.5572,132058.0
2020-01-06 15:40:00,173.1,173.43,172.87,173.41,188203.0,171.5671,171.8941,171.3391,171.8743,188203.0
2020-01-06 15:50:00,173.42,173.67,173.37,173.42,415843.0,171.8842,172.132,171.8347,171.8842,415843.0
2020-01-07 09:30:00,173.23,173.65,172.2,172.3,593460.0,171.6959,172.1122,170.675,170.7742,593460.0
2020-01-07 09:40:00,172.32,172.75,172.09,172.27,150952.0,170.794,171.2202,170.566,170.7444,150952.0
2020-01-07 09:50:00,172.27,173.74,172.15,173.57,134796.0,170.7444,172.2014,170.6255,172.0329,134796.0
2020-01-07 10:00:00,173.63,173.94,173.27,173.66,178244.0,172.0924,172.3996,171.7356,172.1221,178244.0
2020-01-07 10:10:00,173.67,174.29,173.55,173.66,130676.0,172.132,172.7465,172.0131,172.1221,130676.0
2020-01-07 10:20:00,173.7,174.05,173.24,174.02,103007.0,172.1618,172.5087,171.7058,172.4789,103007.0
2020-01-07 10:30:00,174.0,174.66,173.73,174.66,158112.0,172.4591,173.1133,172.1915,173.1133,158112.0
2020-01-07 10:40:00,174.66,175.0,174.52,174.98,172601.0,173.1133,173.4502,172.9745,173.4304,172601.0
2020-01-07 10:50:00,174.96,175.67,174.83,175.32,341562.0,173.4106,174.1143,173.2818,173.7674,341562.0
2020-01-07 11:00:00,175.34,175.84,174.87,175.34,197210.0,173.7872,174.2828,173.3214,173.7872,197210.0
2020-01-07 11:10:00,175.34,175.61,174.85,175.1,103182.0,173.7872,174.0548,173.3016,173.5494,103182.0
2020-01-07 11:20:00,175.08,175.47,174.94,175.38,125208.0,173.5295,173.9161,173.3908,173.8269,125208.0
2020-01-07 11:30:00,175.39,175.5,174.97,175.08,115226.0,173.8368,173.9458,173.4205,173.5295,115226.0
2020-01-07 11:40:00,175.05,175.36,174.96,175.16,49659.0,173.4998,173.8071,173.4106,173.6088,49659.0
2020-01-07 11:50:00,175.15,175.51,175.14,175.5,168247.0,173.5989,173.9557,173.589,173.9458,168247.0
2020-01-07 12:00:00,175.42,175.49,174.95,175.03,76124.0,173.8665,173.9359,173.4007,173.48,76124.0
2020-01-07 12:10:00,175.02,175.15,174.61,175.03,100497.0,173.4701,173.5989,173.0637,173.48,100497.0
2020-01-07 12:20:00,175.03,175.33,175.03,175.23,52518.0,173.48,173.7773,173.48,173.6782,52518.0
2020-01-07 12:30:00,175.2,175.25,175.08,175.11,82985.0,173.6485,173.698,173.5295,173.5593,82985.0
2020-01-07 12:40:00,175.11,175.22,174.95,175.2,92314.0,173.5593,173.6683,173.4007,173.6485,92314.0
2020-01-07 12:50:00,175.15,175.25,175.1,175.12,42576.0,173.5989,173.698,173.5494,173.5692,42576.0
2020-01-07 13:00:00,175.1,175.33,175.02,175.11,67906.0,173.5494,173.7773,173.4701,173.5593,67906.0
2020-01-07 13:10:00,175.09,175.28,174.96,175.13,124600.0,173.5394,173.7278,173.4106,173.5791,124600.0
2020-01-07 13:20:00,175.13,175.19,174.9,175.18,88542.0,173.5791,173.6386,173.3511,173.6287,88542.0
2020-01-07 13:30:00,175.19,175.39,175.05,175.31,67085.0,173.6386,173.8368,173.4998,173.7575,67085.0
2020-01-07 13:40:00,175.32,175.62,175.22,175.25,69567.0,173.7674,174.0648,173.6683,173.698,69567.0
2020-01-07 13:50:00,175.22,175.59,175.11,175.56,76646.0,173.6683,174.035,173.5593,174.0053,76646.0
2020-01-07 14:00:00,175.56,175.64,175.39,175.41,79165.0,174.0053,174.0846,173.8368,173.8566,79165.0
2020-01-07 14:10:00,175.41,175.43,174.91,174.98,121775.0,173.8566,173.8764,173.361,173.4304,121775.0
2020-01-07 14:20:00,174.97,175.85,174.96,175.85,107455.0,173.4205,174.2927,173.4106,174.2927,107455.0
2020-01-07 14:30:00,175.85,175.91,175.58,175.7,110107.0,174.2927,174.3522,174.0251,174.144,110107.0
2020-01-07 14:40:00,175.71,175.86,175.58,175.83,73001.0,174.154,174.3026,174.0251,174.2729,73001.0
2020-01-07 14:50:00,175.84,176.08,175.82,176.07,130838.0,174.2828,174.5207,174.263,174.5108,130838.0
2020-01-07 15:00:00,176.08,176.32,176.03,176.25,125338.0,174.5207,174.7586,174.4711,174.6892,125338.0
2020-01-07 15:10:00,176.24,176.59,176.2,176.32,239525.0,174.6793,175.0262,174.6396,174.7586,239525.0
2020-01-07 15:20:00,176.32,176.62,176.31,176.55,153730.0,174.7586,175.0559,174.7486,174.9865,153730.0
2020-01-07 15:30:00,176.54,176.8,176.3,176.47,225286.0,174.9766,175.2343,174.7387,174.9072,225286.0
2020-01-07 15:40:00,176.47,176.87,176.47,176.81,321440.0,174.9072,175.3037,174.9072,175.2442,321440.0
2020-01-07 15:50:00,176.81,176.81,175.94,176.04,653736.0,175.2442,175.2442,174.3819,174.481,653736.0
2020-01-08 09:30:00,175.23,176.19,174.77,175.98,412660.0,173.6782,174.6297,173.2223,174.4216,412660.0
2020-01-08 09:40:00,175.96,176.02,174.75,175.33,135537.0,174.4017,174.4612,173.2025,173.7773,135537.0
2020-01-08 09:50:00,175.31,176.14,175.0,175.81,225975.0,173.7575,174.5801,173.4502,174.2531,225975.0
2020-01-08 10:00:00,175.8,175.99,175.22,175.26,161712.0,174.2432,174.4315,173.6683,173.7079,161712.0
2020-01-08 10:10:00,175.25,175.91,175.21,175.81,75973.0,173.698,174.3522,173.6584,174.2531,75973.0
2020-01-08 10:20:00,175.84,176.49,175.84,176.06,102438.0,174.2828,174.9271,174.2828,174.5009,102438.0
2020-01-08 10:30:00,176.01,176.57,175.96,176.06,129861.0,174.4513,175.0063,174.4017,174.5009,129861.0
2020-01-08 10:40:00,176.05,176.65,175.97,176.06,114216.0,174.4909,175.0856,174.4117,174.5009,114216.0
2020-01-08 10:50:00,176.06,176.64,175.95,176.51,110835.0,174.5009,175.0757,174.3918,174.9469,110835.0
2020-01-08 11:00:00,176.5,176.51,176.0,176.44,55481.0,174.937,174.9469,174.4414,174.8775,55481.0
2020-01-08 11:10:00,176.45,177.13,176.45,177.04,95903.0,174.8874,175.5614,174.8874,175.4722,95903.0
2020-01-08 11:20:00,177.05,177.05,176.53,176.8,79513.0,175.4821,175.4821,174.9667,175.2343,79513.0
2020-01-08 11:30:00,176.77,177.36,176.54,177.33,98236.0,175.2046,175.7893,174.9766,175.7596,98236.0
2020-01-08 11:40:00,177.35,177.82,177.26,177.56,141738.0,175.7794,176.2453,175.6902,175.9876,141738.0
2020-01-08 11:50:00,177.57,177.65,177.07,177.11,85518.0,175.9975,176.0768,175.5019,175.5416,85518.0
2020-01-08 12:00:00,177.1,177.48,177.1,177.38,86333.0,175.5316,175.9083,175.5316,175.8092,86333.0
2020-01-08 12:10:00,177.39,177.7,177.31,177.7,107612.0,175.8191,176.1263,175.7398,176.1263,107612.0
2020-01-08 12:20:00,177.7,178.0,177.55,177.71,93543.0,176.1263,176.4237,175.9777,176.1362,93543.0
2020-01-08 12:30:00,177.71,177.93,177.52,177.74,71037.0,176.1362,176.3543,175.9479,176.166,71037.0
2020-01-08 12:40:00,177.75,178.13,177.72,178.12,74099.0,176.1759,176.5525,176.1462,176.5426,74099.0
2020-01-08 12:50:00,178.13,178.2,177.87,178.17,75756.0,176.5525,176.6219,176.2948,176.5922,75756.0
2020-01-08 13:00:00,178.18,178.2,177.98,178.12,69476.0,176.6021,176.6219,176.4039,176.5426,69476.0
2020-01-08 13:10:00,178.1,178.33,178.07,178.32,57183.0,176.5228,176.7508,176.4931,176.7408,57183.0
2020-01-08 13:20:00,178.34,178.63,178.3,178.63,80404.0,176.7607,177.0481,176.721,177.0481,80404.0
2020-01-08 13:30:00,178.63,178.72,178.42,178.67,90163.0,177.0481,177.1373,176.84,177.0877,90163.0
2020-01-08 13:40:00,178.64,178.85,178.57,178.75,114212.0,177.058,177.2662,176.9886,177.167,114212.0
2020-01-08 13:50:00,178.75,178.76,178.32,178.36,81446.0,177.167,177.1769,176.7408,176.7805,81446.0
2020-01-08 14:00:00,178.35,178.62,178.26,178.46,69461.0,176.7706,177.0382,176.6814,176.8796,69461.0
2020-01-08 14:10:00,178.47,178.47,178.17,178.33,51484.0,176.8895,176.8895,176.5922,176.7508,51484.0
2020-01-08 14:20:00,178.3,178.36,178.06,178.06,62525.0,176.721,176.7805,176.4831,176.4831,62525.0
2020-01-08 14:30:00,178.04,178.33,177.94,178.08,155032.0,176.4633,176.7508,176.3642,176.503,155032.0
2020-01-08 14:40:00,178.08,178.09,177.85,177.92,80012.0,176.503,176.5129,176.275,176.3444,80012.0
2020-01-08 14:50:00,177.94,178.23,177.88,178.0,53453.0,176.3642,176.6516,176.3047,176.4237,53453.0
2020-01-08 15:00:00,178.03,178.14,177.85,177.98,72863.0,176.4534,176.5624,176.275,176.4039,72863.0
2020-01-08 15:10:00,177.97,178.2,177.89,177.92,64770.0,176.3939,176.6219,176.3147,176.3444,64770.0
2020-01-08 15:20:00,177.9,178.5,177.87,178.47,95579.0,176.3246,176.9193,176.2948,176.8895,95579.0
2020-01-08 15:30:00,178.46,178.56,178.01,178.19,112478.0,176.8796,176.9787,176.4336,176.612,112478.0
2020-01-08 15:40:00,178.18,178.2,177.4,177.4,156109.0,176.6021,176.6219,175.829,175.829,156109.0
2020-01-08 15:50:00,177.43,177.54,177.01,177.33,413693.0,175.8587,175.9678,175.4424,175.7596,413693.0
2020-01-09 09:30:00,178.84,179.49,178.5,178.53,259676.0,177.2562,177.9005,176.9193,176.949,259676.0
2020-01-09 09:40:00,178.47,178.51,177.38,177.62,143820.0,176.8895,176.9292,175.8092,176.047,143820.0
2020-01-09 09:50:00,177.62,178.09,177.29,177.72,60100.0,176.047,176.5129,175.72,176.1462,60100.0
2020-01-09 10:00:00,177.82,178.0,177.54,177.65,83077.0,176.2453,176.4237,175.9678,176.0768,83077.0
2020-01-09 10:10:00,177.66,178.1,177.66,178.06,75597.0,176.0867,176.5228,176.0867,176.4831,75597.0
2020-01-09 10:20:00,178.06,178.14,177.81,177.82,60748.0,176.4831,176.5624,176.2354,176.2453,60748.0
2020-01-09 10:30:00,177.81,178.35,177.75,178.34,56544.0,176.2354,176.7706,176.1759,176.7607,56544.0
2020-01-09 10:40:00,178.37,178.65,178.25,178.64,85298.0,176.7904,177.0679,176.6715,177.058,85298.0
2020-01-09 10:50:00,178.67,178.93,178.61,178.92,79972.0,177.0877,177.3454,177.0283,177.3355,79972.0
2020-01-09 11:00:00,178.93,179.27,178.92,179.21,87579.0,177.3454,177.6824,177.3355,177.623,87579.0
2020-01-09 11:10:00,179.21,179.61,179.05,179.57,72144.0,177.623,178.0194,177.4644,177.9798,72144.0
2020-01-09 11:20:00,179.57,179.85,179.53,179.65,66940.0,177.9798,178.2573,177.9401,178.0591,66940.0
2020-01-09 11:30:00,179.65,179.71,179.23,179.52,81794.0,178.0591,178.1185,177.6428,177.9302,81794.0
2020-01-09 11:40:00,179.49,179.76,179.36,179.62,67797.0,177.9005,178.1681,177.7716,178.0293,67797.0
2020-01-09 11:50:00,179.66,179.67,179.29,179.39,56357.0,178.069,178.0789,177.7023,177.8014,56357.0
2020-01-09 12:00:00,179.39,179.4,178.94,178.98,82896.0,177.8014,177.8113,177.3554,177.395,82896.0
2020-01-09 12:10:00,178.98,179.05,178.77,178.78,60500.0,177.395,177.4644,177.1869,177.1968,60500.0
2020-01-09 12:20:00,178.77,179.07,178.69,179.05,51854.0,177.1869,177.4842,177.1076,177.4644,51854.0
2020-01-09 12:30:00,179.06,179.06,178.27,178.28,68779.0,177.4743,177.4743,176.6913,176.7012,68779.0
2020-01-09 12:40:00,178.27,179.03,178.09,178.8,112802.0,176.6913,177.4446,176.5129,177.2166,112802.0
2020-01-09 12:50:00,178.81,178.99,178.75,178.96,135035.0,177.2265,177.4049,177.167,177.3752,135035.0
2020-01-09 13:00:00,178.98,179.53,178.96,179.35,96647.0,177.395,177.9401,177.3752,177.7617,96647.0
2020-01-09 13:10:00,179.34,179.46,179.13,179.13,65392.0,177.7518,177.8707,177.5437,177.5437,65392.0
2020-01-09 13:20:00,179.2,179.27,178.89,179.22,39957.0,177.6131,177.6824,177.3058,177.6329,39957.0
2020-01-09 13:30:00,179.26,179.49,179.26,179.44,36721.0,177.6725,177.9005,177.6725,177.8509,36721.0
2020-01-09 13:40:00,179.44,179.67,179.39,179.66,42973.0,177.8509,178.0789,177.8014,178.069,42973.0
2020-01-09 13:50:00,179.66,179.87,179.52,179.77,62757.0,178.069,178.2771,177.9302,178.178,62757.0
2020-01-09 14:00:00,179.77,179.84,179.45,179.49,75695.0,178.178,178.2474,177.8608,177.9005,75695.0
2020-01-09 14:10:00,179.44,179.74,179.27,179.7,45203.0,177.8509,178.1483,177.6824,178.1086,45203.0
2020-01-09 14:20:00,179.7,179.72,179.59,179.65,53845.0,178.1086,178.1284,177.9996,178.0591,53845.0
2020-01-09 14:30:00,179.65,179.7,179.53,179.67,65485.0,178.0591,178.1086,177.9401,178.0789,65485.0
2020-01-09 14:40:00,179.67,179.7,179.4,179.45,60462.0,178.0789,178.1086,177.8113,177.8608,60462.0
2020-01-09 14:50:00,179.45,179.9,179.33,179.89,121999.0,177.8608,178.3069,177.7419,178.2969,121999.0
2020-01-09 15:00:00,179.89,179.89,179.56,179.61,131363.0,178.2969,178.2969,177.9699,178.0194,131363.0
2020-01-09 15:10:00,179.61,179.67,179.47,179.64,48270.0,178.0194,178.0789,177.8807,178.0492,48270.0
2020-01-09 15:20:00,179.6,179.64,179.33,179.35,49516.0,178.0095,178.0492,177.7419,177.7617,49516.0
2020-01-09 15:30:00,179.36,179.6,179.35,179.52,74956.0,177.7716,178.0095,177.7617,177.9302,74956.0
2020-01-09 15:40:00,179.53,179.65,179.42,179.45,108310.0,177.9401,178.0591,177.8311,177.8608,108310.0
2020-01-09 15:50:00,179.46,179.84,179.46,179.6,250424.0,177.8707,178.2474,177.8707,178.0095,250424.0
2020-01-10 09:30:00,179.84,180.38,179.14,179.87,370522.0,178.2474,178.7826,177.5536,178.2771,370522.0
2020-01-10 09:40:00,179.82,180.1,179.38,179.95,90654.0,178.2276,178.5051,177.7915,178.3564,90654.0
2020-01-10 09:50:00,179.95,180.63,179.94,180.56,119096.0,178.3564,179.0304,178.3465,178.961,119096.0
2020-01-10 10:00:00,180.61,180.68,180.29,180.56,87012.0,179.0106,179.0799,178.6934,178.961,87012.0
2020-01-10 10:10:00,180.56,180.63,180.09,180.39,101783.0,178.961,179.0304,178.4952,178.7925,101783.0
2020-01-10 10:20:00,180.36,180.57,180.17,180.43,92318.0,178.7628,178.9709,178.5745,178.8322,92318.0
2020-01-10 10:30:00,180.43,180.54,180.27,180.37,48407.0,178.8322,178.9412,178.6736,178.7727,48407.0
2020-01-10 10:40:00,180.34,180.54,180.33,180.42,41123.0,178.743,178.9412,178.733,178.8222,41123.0
2020-01-10 10:50:00,180.38,180.39,179.78,180.16,153753.0,178.7826,178.7925,178.1879,178.5645,153753.0
2020-01-10 11:00:00,180.15,180.39,179.98,180.19,64691.0,178.5546,178.7925,178.3861,178.5943,64691.0
2020-01-10 11:10:00,180.19,180.27,180.08,180.13,57461.0,178.5943,178.6736,178.4853,178.5348,57461.0
2020-01-10 11:20:00,180.14,180.24,180.05,180.05,54100.0,178.5447,178.6438,178.4555,178.4555,54100.0
2020-01-10 11:30:00,180.04,180.08,179.64,179.95,61779.0,178.4456,178.4853,178.0492,178.3564,61779.0
2020-01-10 11:40:00,179.93,180.0,179.61,179.72,85941.0,178.3366,178.406,178.0194,178.1284,85941.0
2020-01-10 11:50:00,179.71,179.74,179.28,179.44,116973.0,178.1185,178.1483,177.6923,177.8509,116973.0
2020-01-10 12:00:00,179.42,179.44,178.69,178.96,161125.0,177.8311,177.8509,177.1076,177.3752,161125.0
2020-01-10 12:10:00,178.96,179.14,178.81,178.94,98977.0,177.3752,177.5536,177.2265,177.3554,98977.0
2020-01-10 12:20:00,178.97,179.17,178.84,179.14,73028.0,177.3851,177.5833,177.2562,177.5536,73028.0
2020-01-10 12:30:00,179.14,179.36,179.13,179.36,48818.0,177.5536,177.7716,177.5437,177.7716,48818.0
2020-01-10 12:40:00,179.33,179.42,179.28,179.35,32672.0,177.7419,177.8311,177.6923,177.7617,32672.0
2020-01-10 12:50:00,179.34,179.59,179.34,179.54,36068.0,177.7518,177.9996,177.7518,177.95,36068.0
2020-01-10 13:00:00,179.56,179.72,179.5,179.68,31756.0,177.9699,178.1284,177.9104,178.0888,31756.0
2020-01-10 13:10:00,179.68,180.0,179.68,179.96,50126.0,178.0888,178.406,178.0888,178.3663,50126.0
2020-01-10 13:20:00,179.96,179.98,179.81,179.81,55538.0,178.3663,178.3861,178.2176,178.2176,55538.0
2020-01-10 13:30:00,179.82,180.0,179.78,179.93,44855.0,178.2276,178.406,178.1879,178.3366,44855.0
2020-01-10 13:40:00,179.93,180.15,179.86,180.13,171699.0,178.3366,178.5546,178.2672,178.5348,171699.0
2020-01-10 13:50:00,180.14,180.3,179.97,180.26,41581.0,178.5447,178.7033,178.3762,178.6637,41581.0
2020-01-10 14:00:00,180.25,180.32,180.02,180.07,34036.0,178.6538,178.7231,178.4258,178.4753,34036.0
2020-01-10 14:10:00,180.06,180.28,179.94,180.23,44877.0,178.4654,178.6835,178.3465,178.6339,44877.0
2020-01-10 14:20:00,180.23,180.35,180.14,180.21,43945.0,178.6339,178.7529,178.5447,178.6141,43945.0
2020-01-10 14:30:00,180.21,180.29,180.14,180.24,53039.0,178.6141,178.6934,178.5447,178.6438,53039.0
2020-01-10 14:40:00,180.24,180.42,180.15,180.41,61168.0,178.6438,178.8222,178.5546,178.8123,61168.0
2020-01-10 14:50:00,180.39,180.54,180.37,180.53,56509.0,178.7925,178.9412,178.7727,178.9313,56509.0
2020-01-10 15:00:00,180.52,180.55,180.21,180.27,86890.0,178.9214,178.9511,178.6141,178.6736,86890.0
2020-01-10 15:10:00,180.28,180.47,180.22,180.25,80215.0,178.6835,178.8718,178.624,178.6538,80215.0
2020-01-10 15:20:00,180.27,180.43,180.17,180.32,77918.0,178.6736,178.8322,178.5745,178.7231,77918.0
2020-01-10 15:30:00,180.31,180.38,180.23,180.25,166036.0,178.7132,178.7826,178.6339,178.6538,166036.0
2020-01-10 15:40:00,180.25,180.3,179.91,180.09,163135.0,178.6538,178.7033,178.3168,178.4952,163135.0
2020-01-10 15:50:00,180.03,180.33,179.98,180.23,424862.0,178.4357,178.733,178.3861,178.6339,424862.0
2020-01-13 09:30:00,181.26,182.58,181.13,181.7,227751.0,179.6548,180.9631,179.526,180.0909,227751.0
2020-01-13 09:40:00,181.76,182.94,181.44,182.93,177196.0,180.1504,181.3199,179.8332,181.31,177196.0
2020-01-13 09:50:00,182.88,182.97,182.34,182.67,168630.0,181.2605,181.3497,180.7252,181.0523,168630.0
2020-01-13 10:00:00,182.72,183.23,182.64,183.1,151876.0,181.1019,181.6074,181.0226,181.4785,151876.0
2020-01-13 10:10:00,183.14,183.46,182.91,183.24,130458.0,181.5182,181.8353,181.2902,181.6173,130458.0
2020-01-13 10:20:00,183.23,183.28,182.91,183.09,62038.0,181.6074,181.6569,181.2902,181.4686,62038.0
2020-01-13 10:30:00,183.01,183.16,182.78,182.9,56429.0,181.3893,181.538,181.1613,181.2803,56429.0
2020-01-13 10:40:00,182.85,183.2,182.85,183.17,55704.0,181.2307,181.5776,181.2307,181.5479,55704.0
2020-01-13 10:50:00,183.16,183.43,183.1,183.12,110703.0,181.538,181.8056,181.4785,181.4983,110703.0
2020-01-13 11:00:00,183.11,183.39,182.96,183.38,49890.0,181.4884,181.7659,181.3398,181.756,49890.0
2020-01-13 11:10:00,183.38,183.68,183.24,183.59,105699.0,181.756,182.0534,181.6173,181.9642,105699.0
2020-01-13 11:20:00,183.59,183.66,183.32,183.52,151776.0,181.9642,182.0336,181.6966,181.8948,151776.0
2020-01-13 11:30:00,183.5,183.9,183.5,183.82,130053.0,181.875,182.2714,181.875,182.1921,130053.0
2020-01-13 11:40:00,183.81,183.82,183.51,183.56,43270.0,182.1822,182.1921,181.8849,181.9344,43270.0
2020-01-13 11:50:00,183.55,183.57,183.41,183.5,51550.0,181.9245,181.9444,181.7858,181.875,51550.0
2020-01-13 12:00:00,183.53,183.75,183.52,183.56,46232.0,181.9047,182.1228,181.8948,181.9344,46232.0
2020-01-13 12:10:00,183.57,183.77,183.56,183.69,101102.0,181.9444,182.1426,181.9344,182.0633,101102.0
2020-01-13 12:20:00,183.68,183.87,183.68,183.85,57492.0,182.0534,182.2417,182.0534,182.2219,57492.0
2020-01-13 12:30:00,183.85,183.93,183.78,183.81,69077.0,182.2219,182.3012,182.1525,182.1822,69077.0
2020-01-13 12:40:00,183.84,184.02,183.78,183.85,56583.0,182.212,182.3904,182.1525,182.2219,56583.0
2020-01-13 12:50:00,183.85,184.45,183.83,184.18,132213.0,182.2219,182.8166,182.202,182.5489,132213.0
2020-01-13 13:00:00,184.19,184.26,183.96,184.22,113542.0,182.5589,182.6282,182.3309,182.5886,113542.0
2020-01-13 13:10:00,184.23,184.29,183.98,184.04,101302.0,182.5985,182.658,182.3507,182.4102,101302.0
2020-01-13 13:20:00,184.04,184.27,184.04,184.1,37774.0,182.4102,182.6382,182.4102,182.4697,37774.0
2020-01-13 13:30:00,184.12,184.28,183.98,184.1,43636.0,182.4895,182.6481,182.3507,182.4697,43636.0
2020-01-13 13:40:00,184.12,184.24,184.06,184.15,74462.0,182.4895,182.6084,182.43,182.5192,74462.0
2020-01-13 13:50:00,184.16,184.39,184.15,184.23,67845.0,182.5291,182.7571,182.5192,182.5985,67845.0
2020-01-13 14:00:00,184.23,184.45,184.18,184.32,90680.0,182.5985,182.8166,182.5489,182.6877,90680.0
2020-01-13 14:10:00,184.34,184.43,184.24,184.28,136565.0,182.7075,182.7967,182.6084,182.6481,136565.0
2020-01-13 14:20:00,184.26,184.42,184.2,184.21,70668.0,182.6282,182.7868,182.5688,182.5787,70668.0
2020-01-13 14:30:00,184.19,184.2,184.02,184.11,52272.0,182.5589,182.5688,182.3904,182.4796,52272.0
2020-01-13 14:40:00,184.11,184.24,183.98,184.11,73105.0,182.4796,182.6084,182.3507,182.4796,73105.0
2020-01-13 14:50:00,184.12,184.25,184.06,184.14,84950.0,182.4895,182.6183,182.43,182.5093,84950.0
2020-01-13 15:00:00,184.14,184.17,183.87,183.96,143274.0,182.5093,182.539,182.2417,182.3309,143274.0
2020-01-13 15:10:00,183.97,184.0,183.83,183.85,72400.0,182.3408,182.3705,182.202,182.2219,72400.0
2020-01-13 15:20:00,183.88,183.91,183.76,183.79,68415.0,182.2516,182.2813,182.1327,182.1624,68415.0
2020-01-13 15:30:00,183.79,183.94,183.66,183.74,284468.0,182.1624,182.3111,182.0336,182.1128,284468.0
2020-01-13 15:40:00,183.73,183.77,183.61,183.68,335168.0,182.1029,182.1426,181.984,182.0534,335168.0
2020-01-13 15:50:00,183.66,183.88,183.56,183.75,324618.0,182.0336,182.2516,181.9344,182.1228,324618.0
2020-01-14 09:30:00,183.5,183.85,182.51,182.7,233581.0,181.875,182.2219,180.8937,181.0821,233581.0
2020-01-14 09:40:00,182.6,182.82,182.1,182.48,166219.0,180.9829,181.201,180.4874,180.864,166219.0
2020-01-14 09:50:00,182.53,182.97,182.34,182.63,101698.0,180.9136,181.3497,180.7252,181.0127,101698.0
2020-01-14 10:00:00,182.7,183.42,182.64,183.36,62879.0,181.0821,181.7957,181.0226,181.7362,62879.0
2020-01-14 10:10:00,183.33,183.33,182.9,183.09,63509.0,181.7065,181.7065,181.2803,181.4686,63509.0
2020-01-14 10:20:00,183.17,183.39,182.97,183.39,81625.0,181.5479,181.7659,181.3497,181.7659,81625.0
2020-01-14 10:30:00,183.39,183.4,182.9,183.11,56399.0,181.7659,181.7759,181.2803,181.4884,56399.0
2020-01-14 10:40:00,183.1,183.16,182.85,182.88,54157.0,181.4785,181.538,181.2307,181.2605,54157.0
2020-01-14 10:50:00,182.89,182.93,182.3,182.52,96183.0,181.2704,181.31,180.6856,180.9037,96183.0
2020-01-14 11:00:00,182.5,182.79,182.48,182.76,55670.0,180.8838,181.1713,180.864,181.1415,55670.0
2020-01-14 11:10:00,182.78,182.85,182.27,182.4,74135.0,181.1613,181.2307,180.6559,180.7847,74135.0
2020-01-14 11:20:00,182.4,182.75,182.29,182.72,78114.0,180.7847,181.1316,180.6757,181.1019,78114.0
2020-01-14 11:30:00,182.72,182.93,182.49,182.81,57082.0,181.1019,181.31,180.8739,181.1911,57082.0
2020-01-14 11:40:00,182.84,182.99,182.49,182.64,41712.0,181.2208,181.3695,180.8739,181.0226,41712.0
2020-01-14 11:50:00,182.65,182.94,182.63,182.88,46876.0,181.0325,181.3199,181.0127,181.2605,46876.0
2020-01-14 12:00:00,182.88,183.1,182.71,183.07,35759.0,181.2605,181.4785,181.092,181.4488,35759.0
2020-01-14 12:10:00,183.09,183.17,182.89,182.95,38076.0,181.4686,181.5479,181.2704,181.3298,38076.0
2020-01-14 12:20:00,182.97,183.12,182.96,183.03,26458.0,181.3497,181.4983,181.3398,181.4091,26458.0
2020-01-14 12:30:00,183.04,183.16,183.03,183.11,23977.0,181.419,181.538,181.4091,181.4884,23977.0
2020-01-14 12:40:00,183.11,183.21,183.05,183.09,51114.0,181.4884,181.5875,181.429,181.4686,51114.0
2020-01-14 12:50:00,183.12,183.14,182.93,182.96,45366.0,181.4983,181.5182,181.31,181.3398,45366.0
2020-01-14 13:00:00,182.97,183.22,182.95,183.09,64390.0,181.3497,181.5975,181.3298,181.4686,64390.0
2020-01-14 13:10:00,183.08,183.18,183.02,183.04,48722.0,181.4587,181.5578,181.3992,181.419,48722.0
2020-01-14 13:20:00,183.05,183.08,182.96,183.06,25833.0,181.429,181.4587,181.3398,181.4389,25833.0
2020-01-14 13:30:00,183.09,183.18,182.68,183.03,86457.0,181.4686,181.5578,181.0622,181.4091,86457.0
2020-01-14 13:40:00,183.1,183.16,182.63,182.91,79731.0,181.4785,181.538,181.0127,181.2902,79731.0
2020-01-14 13:50:00,182.88,183.0,182.67,182.72,49238.0,181.2605,181.3794,181.0523,181.1019,49238.0
2020-01-14 14:00:00,182.73,182.78,182.35,182.44,106792.0,181.1118,181.1613,180.7352,180.8244,106792.0
2020-01-14 14:10:00,182.46,182.6,182.25,182.54,95031.0,180.8442,180.9829,180.636,180.9235,95031.0
2020-01-14 14:20:00,182.54,182.88,182.48,182.85,49526.0,180.9235,181.2605,180.864,181.2307,49526.0
2020-01-14 14:30:00,182.79,183.15,182.77,183.06,40888.0,181.1713,181.5281,181.1514,181.4389,40888.0
2020-01-14 14:40:00,183.06,183.21,182.99,183.03,30361.0,181.4389,181.5875,181.3695,181.4091,30361.0
2020-01-14 14:50:00,183.06,183.08,182.79,182.9,31671.0,181.4389,181.4587,181.1713,181.2803,31671.0
2020-01-14 15:00:00,182.86,183.02,182.68,182.71,73034.0,181.2406,181.3992,181.0622,181.092,73034.0
2020-01-14 15:10:00,182.67,182.78,182.49,182.75,51619.0,181.0523,181.1613,180.8739,181.1316,51619.0
2020-01-14 15:20:00,182.75,182.87,182.46,182.46,55329.0,181.1316,181.2506,180.8442,180.8442,55329.0
2020-01-14 15:30:00,182.44,182.67,182.36,182.51,77566.0,180.8244,181.0523,180.7451,180.8937,77566.0
2020-01-14 15:40:00,182.54,182.85,182.45,182.45,76000.0,180.9235,181.2307,180.8343,180.8343,76000.0
2020-01-14 15:50:00,182.45,182.45,182.04,182.08,199790.0,180.8343,180.8343,180.4279,180.4675,199790.0
2020-01-15 09:30:00,181.68,183.09,181.5,182.41,212880.0,180.0711,181.4686,179.8927,180.7946,212880.0
2020-01-15 09:40:00,182.49,182.76,182.02,182.43,79671.0,180.8739,181.1415,180.4081,180.8144,79671.0
2020-01-15 09:50:00,182.47,182.79,182.37,182.78,43292.0,180.8541,181.1713,180.755,181.1613,43292.0
2020-01-15 10:00:00,182.75,183.05,182.71,182.75,81920.0,181.1316,181.429,181.092,181.1316,81920.0
2020-01-15 10:10:00,182.75,182.75,182.51,182.62,53288.0,181.1316,181.1316,180.8937,181.0028,53288.0
2020-01-15 10:20:00,182.63,182.63,182.16,182.44,98735.0,181.0127,181.0127,180.5468,180.8244,98735.0
2020-01-15 10:30:00,182.46,182.64,182.2,182.55,48524.0,180.8442,181.0226,180.5865,180.9334,48524.0
2020-01-15 10:40:00,182.53,183.08,182.52,182.75,63291.0,180.9136,181.4587,180.9037,181.1316,63291.0
2020-01-15 10:50:00,182.7,182.79,182.44,182.54,50309.0,181.0821,181.1713,180.8244,180.9235,50309.0
2020-01-15 11:00:00,182.53,182.68,182.27,182.3,53623.0,180.9136,181.0622,180.6559,180.6856,53623.0
2020-01-15 11:10:00,182.27,182.42,182.05,182.21,52734.0,180.6559,180.8045,180.4378,180.5964,52734.0
2020-01-15 11:20:00,182.18,182.18,181.74,181.86,56361.0,180.5667,180.5667,180.1306,180.2495,56361.0
2020-01-15 11:30:00,181.87,182.09,181.75,181.93,63384.0,180.2594,180.4775,180.1405,180.3189,63384.0
2020-01-15 11:40:00,181.91,181.92,181.5,181.66,42354.0,180.2991,180.309,179.8927,180.0513,42354.0
2020-01-15 11:50:00,181.66,182.07,181.6,181.86,85248.0,180.0513,180.4576,179.9918,180.2495,85248.0
2020-01-15 12:00:00,181.84,182.24,181.83,182.16,63888.0,180.2297,180.6261,180.2198,180.5468,63888.0
2020-01-15 12:10:00,182.16,182.32,182.02,182.05,92627.0,180.5468,180.7054,180.4081,180.4378,92627.0
2020-01-15 12:20:00,182.06,182.25,182.03,182.07,30910.0,180.4477,180.636,180.418,180.4576,30910.0
2020-01-15 12:30:00,182.1,182.12,181.83,182.01,28253.0,180.4874,180.5072,180.2198,180.3982,28253.0
2020-01-15 12:40:00,182.02,182.07,181.84,181.85,35465.0,180.4081,180.4576,180.2297,180.2396,35465.0
2020-01-15 12:50:00,181.83,181.88,181.69,181.84,32053.0,180.2198,180.2693,180.081,180.2297,32053.0
2020-01-15 13:00:00,181.84,181.9,181.61,181.72,36079.0,180.2297,180.2891,180.0017,180.1107,36079.0
2020-01-15 13:10:00,181.72,181.78,181.54,181.71,55861.0,180.1107,180.1702,179.9323,180.1008,55861.0
2020-01-15 13:20:00,181.73,181.77,181.56,181.65,37319.0,180.1206,180.1603,179.9522,180.0414,37319.0
2020-01-15 13:30:00,181.64,181.78,181.49,181.74,32327.0,180.0314,180.1702,179.8828,180.1306,32327.0
2020-01-15 13:40:00,181.75,181.97,181.74,181.74,40732.0,180.1405,180.3585,180.1306,180.1306,40732.0
2020-01-15 13:50:00,181.76,181.77,181.35,181.46,49057.0,180.1504,180.1603,179.744,179.853,49057.0
2020-01-15 14:00:00,181.48,181.81,181.41,181.79,55700.0,179.8729,180.1999,179.8035,180.1801,55700.0
2020-01-15 14:10:00,181.81,181.99,181.75,181.78,38078.0,180.1999,180.3783,180.1405,180.1702,38078.0
2020-01-15 14:20:00,181.75,181.95,181.75,181.8,38477.0,180.1405,180.3387,180.1405,180.19,38477.0
2020-01-15 14:30:00,181.8,181.88,181.71,181.8,44181.0,180.19,180.2693,180.1008,180.19,44181.0
2020-01-15 14:40:00,181.82,181.85,181.64,181.69,32130.0,180.2098,180.2396,180.0314,180.081,32130.0
2020-01-15 14:50:00,181.7,181.77,181.5,181.51,44255.0,180.0909,180.1603,179.8927,179.9026,44255.0
2020-01-15 15:00:00,181.52,181.53,181.27,181.29,47960.0,179.9125,179.9224,179.6647,179.6845,47960.0
2020-01-15 15:10:00,181.28,181.33,181.12,181.16,52287.0,179.6746,179.7242,179.516,179.5557,52287.0
2020-01-15 15:20:00,181.15,181.19,180.64,180.84,80534.0,179.5458,179.5854,179.0403,179.2385,80534.0
2020-01-15 15:30:00,180.83,181.02,180.61,180.84,94938.0,179.2286,179.4169,179.0106,179.2385,94938.0
2020-01-15 15:40:00,180.83,180.87,180.62,180.73,78608.0,179.2286,179.2683,179.0205,179.1295,78608.0
2020-01-15 15:50:00,180.73,181.1,180.73,181.06,231074.0,179.1295,179.4962,179.1295,179.4566,231074.0
2020-01-16 09:30:00,182.4,183.11,182.04,182.43,197518.0,180.7847,181.4884,180.4279,180.8144,197518.0
2020-01-16 09:40:00,182.5,182.64,181.9,182.4,62211.0,180.8838,181.0226,180.2891,180.7847,62211.0
2020-01-16 09:50:00,182.36,182.58,182.2,182.31,47816.0,180.7451,180.9631,180.5865,180.6955,47816.0
2020-01-16 10:00:00,182.29,182.57,182.28,182.47,32314.0,180.6757,180.9532,180.6658,180.8541,32314.0
2020-01-16 10:10:00,182.5,182.53,181.74,181.77,52653.0,180.8838,180.9136,180.1306,180.1603,52653.0
2020-01-16 10:20:00,181.74,181.83,181.33,181.47,50925.0,180.1306,180.2198,179.7242,179.8629,50925.0
2020-01-16 10:30:00,181.47,181.73,181.43,181.59,35090.0,179.8629,180.1206,179.8233,179.9819,35090.0
2020-01-16 10:40:00,181.6,181.75,181.56,181.6,23137.0,179.9918,180.1405,179.9522,179.9918,23137.0
2020-01-16 10:50:00,181.58,181.58,181.22,181.42,46109.0,179.972,179.972,179.6152,179.8134,46109.0
2020-01-16 11:00:00,181.47,181.47,181.25,181.3,50050.0,179.8629,179.8629,179.6449,179.6945,50050.0
2020-01-16 11:10:00,181.31,181.31,180.96,181.26,73579.0,179.7044,179.7044,179.3575,179.6548,73579.0
2020-01-16 11:20:00,181.26,181.34,181.07,181.25,23344.0,179.6548,179.7341,179.4665,179.6449,23344.0
2020-01-16 11:30:00,181.27,181.67,181.23,181.67,22680.0,179.6647,180.0612,179.6251,180.0612,22680.0
2020-01-16 11:40:00,181.69,181.84,181.63,181.73,16390.0,180.081,180.2297,180.0215,180.1206,16390.0
2020-01-16 11:50:00,181.7,181.76,181.54,181.69,19104.0,180.0909,180.1504,179.9323,180.081,19104.0
2020-01-16 12:00:00,181.69,181.98,181.55,181.93,20401.0,180.081,180.3684,179.9422,180.3189,20401.0
2020-01-16 12:10:00,181.93,181.95,181.8,181.83,10619.0,180.3189,180.3387,180.19,180.2198,10619.0
2020-01-16 12:20:00,181.81,181.81,181.6,181.63,30957.0,180.1999,180.1999,179.9918,180.0215,30957.0
2020-01-16 12:30:00,181.63,181.77,181.59,181.74,15665.0,180.0215,180.1603,179.9819,180.1306,15665.0
2020-01-16 12:40:00,181.74,181.86,181.73,181.8,18380.0,180.1306,180.2495,180.1206,180.19,18380.0
2020-01-16 12:50:00,181.81,181.94,181.76,181.78,17661.0,180.1999,180.3288,180.1504,180.1702,17661.0
2020-01-16 13:00:00,181.8,181.95,181.79,181.84,17098.0,180.19,180.3387,180.1801,180.2297,17098.0
2020-01-16 13:10:00,181.83,181.88,181.72,181.76,20299.0,180.2198,180.2693,180.1107,180.1504,20299.0
2020-01-16 13:20:00,181.77,181.82,181.63,181.79,20045.0,180.1603,180.2098,180.0215,180.1801,20045.0
2020-01-16 13:30:00,181.77,181.87,181.75,181.76,24199.0,180.1603,180.2594,180.1405,180.1504,24199.0
2020-01-16 13:40:00,181.78,181.84,181.59,181.72,26525.0,180.1702,180.2297,179.9819,180.1107,26525.0
2020-01-16 13:50:00,181.75,181.88,181.68,181.71,19395.0,180.1405,180.2693,180.0711,180.1008,19395.0
2020-01-16 14:00:00,181.7,181.8,181.67,181.77,23414.0,180.0909,180.19,180.0612,180.1603,23414.0
2020-01-16 14:10:00,181.77,181.87,181.72,181.86,26377.0,180.1603,180.2594,180.1107,180.2495,26377.0
2020-01-16 14:20:00,181.85,182.13,181.85,182.09,19155.0,180.2396,180.5171,180.2396,180.4775,19155.0
2020-01-16 14:30:00,182.1,182.18,181.98,182.13,22136.0,180.4874,180.5667,180.3684,180.5171,22136.0
2020-01-16 14:40:00,182.14,182.32,182.13,182.22,21115.0,180.527,180.7054,180.5171,180.6063,21115.0
2020-01-16 14:50:00,182.22,182.26,182.06,182.06,20934.0,180.6063,180.646,180.4477,180.4477,20934.0
2020-01-16 15:00:00,182.05,182.12,181.99,182.04,20904.0,180.4378,180.5072,180.3783,180.4279,20904.0
2020-01-16 15:10:00,182.06,182.26,182.02,182.15,30647.0,180.4477,180.646,180.4081,180.5369,30647.0
2020-01-16 15:20:00,182.16,182.22,182.03,182.06,20711.0,180.5468,180.6063,180.418,180.4477,20711.0
2020-01-16 15:30:00,182.06,182.3,182.05,182.21,42965.0,180.4477,180.6856,180.4378,180.5964,42965.0
2020-01-16 15:40:00,182.22,182.42,182.19,182.36,57846.0,180.6063,180.8045,180.5766,180.7451,57846.0
2020-01-16 15:50:00,182.37,182.72,182.37,182.67,230713.0,180.755,181.1019,180.755,181.0523,230713.0
2020-01-17 09:30:00,183.23,183.34,181.66,181.78,553266.0,181.6074,181.7164,180.0513,180.1702,553266.0
2020-01-17 09:40:00,181.76,182.04,181.43,181.6,84524.0,180.1504,180.4279,179.8233,179.9918,84524.0
2020-01-17 09:50:00,181.59,182.74,181.36,182.54,77002.0,179.9819,181.1217,179.7539,180.9235,77002.0
2020-01-17 10:00:00,182.45,182.59,182.03,182.31,42917.0,180.8343,180.973,180.418,180.6955,42917.0
2020-01-17 10:10:00,182.35,182.36,181.93,182.19,34411.0,180.7352,180.7451,180.3189,180.5766,34411.0
2020-01-17 10:20:00,182.09,182.23,181.99,182.22,27446.0,180.4775,180.6162,180.3783,180.6063,27446.0
2020-01-17 10:30:00,182.18,182.31,181.95,181.98,34511.0,180.5667,180.6955,180.3387,180.3684,34511.0
2020-01-17 10:40:00,181.97,182.07,181.79,181.81,28591.0,180.3585,180.4576,180.1801,180.1999,28591.0
2020-01-17 10:50:00,181.8,181.98,181.71,181.8,54939.0,180.19,180.3684,180.1008,180.19,54939.0
2020-01-17 11:00:00,181.8,181.93,181.67,181.75,71706.0,180.19,180.3189,180.0612,180.1405,71706.0
2020-01-17 11:10:00,181.75,181.86,181.45,181.84,61905.0,180.1405,180.2495,179.8431,180.2297,61905.0
2020-01-17 11:20:00,181.85,182.0,181.73,181.96,36251.0,180.2396,180.3883,180.1206,180.3486,36251.0
2020-01-17 11:30:00,181.96,182.08,181.87,181.87,24508.0,180.3486,180.4675,180.2594,180.2594,24508.0
2020-01-17 11:40:00,181.92,181.98,181.75,181.85,21985.0,180.309,180.3684,180.1405,180.2396,21985.0
2020-01-17 11:50:00,181.87,181.98,181.8,181.95,17544.0,180.2594,180.3684,180.19,180.3387,17544.0
2020-01-17 12:00:00,181.94,181.95,181.75,181.75,27046.0,180.3288,180.3387,180.1405,180.1405,27046.0
2020-01-17 12:10:00,181.76,182.16,181.71,182.11,47065.0,180.1504,180.5468,180.1008,180.4973,47065.0
2020-01-17 12:20:00,182.09,182.31,182.08,182.24,34018.0,180.4775,180.6955,180.4675,180.6261,34018.0
2020-01-17 12:30:00,182.22,182.24,182.08,182.09,19243.0,180.6063,180.6261,180.4675,180.4775,19243.0
2020-01-17 12:40:00,182.07,182.08,181.9,182.0,39013.0,180.4576,180.4675,180.2891,180.3883,39013.0
2020-01-17 12:50:00,182.02,182.06,181.87,181.95,20876.0,180.4081,180.4477,180.2594,180.3387,20876.0
2020-01-17 13:00:00,181.96,182.17,181.95,182.17,20459.0,180.3486,180.5567,180.3387,180.5567,20459.0
2020-01-17 13:10:00,182.18,182.24,182.07,182.21,14453.0,180.5667,180.6261,180.4576,180.5964,14453.0
2020-01-17 13:20:00,182.21,182.42,182.14,182.41,32383.0,180.5964,180.8045,180.527,180.7946,32383.0
2020-01-17 13:30:00,182.4,182.43,182.18,182.22,27888.0,180.7847,180.8144,180.5667,180.6063,27888.0
2020-01-17 13:40:00,182.22,182.29,182.19,182.23,24286.0,180.6063,180.6757,180.5766,180.6162,24286.0
2020-01-17 13:50:00,182.24,182.34,182.18,182.2,21939.0,180.6261,180.7252,180.5667,180.5865,21939.0
2020-01-17 14:00:00,182.21,182.34,182.17,182.34,27212.0,180.5964,180.7252,180.5567,180.7252,27212.0
2020-01-17 14:10:00,182.34,182.52,182.29,182.44,57669.0,180.7252,180.9037,180.6757,180.8244,57669.0
2020-01-17 14:20:00,182.45,182.51,182.31,182.35,20349.0,180.8343,180.8937,180.6955,180.7352,20349.0
2020-01-17 14:30:00,182.33,182.45,182.29,182.29,26853.0,180.7153,180.8343,180.6757,180.6757,26853.0
2020-01-17 14:40:00,182.31,182.36,182.2,182.22,34165.0,180.6955,180.7451,180.5865,180.6063,34165.0
2020-01-17 14:50:00,182.2,182.2,181.93,182.02,85977.0,180.5865,180.5865,180.3189,180.4081,85977.0
2020-01-17 15:00:00,182.05,182.17,181.83,181.83,55253.0,180.4378,180.5567,180.2198,180.2198,55253.0
2020-01-17 15:10:00,181.84,182.01,181.69,182.0,87421.0,180.2297,180.3982,180.081,180.3883,87421.0
2020-01-17 15:20:00,181.99,181.99,181.74,181.85,37873.0,180.3783,180.3783,180.1306,180.2396,37873.0
2020-01-17 15:30:00,181.87,182.15,181.84,181.97,65024.0,180.2594,180.5369,180.2297,180.3585,65024.0
2020-01-17 15:40:00,181.98,182.08,181.91,182.0,81640.0,180.3684,180.4675,180.2991,180.3883,81640.0
2020-01-17 15:50:00,182.0,182.27,181.99,182.19,252838.0,180.3883,180.6559,180.3783,180.5766,252838.0
2020-01-21 09:30:00,181.51,182.68,181.5,182.4,169897.0,179.9026,181.0622,179.8927,180.7847,169897.0
2020-01-21 09:40:00,182.22,183.48,182.22,183.43,144684.0,180.6063,181.8551,180.6063,181.8056,144684.0
2020-01-21 09:50:00,183.4,183.49,182.91,182.94,87832.0,181.7759,181.8651,181.2902,181.3199,87832.0
2020-01-21 10:00:00,182.91,183.74,182.84,183.7,110477.0,181.2902,182.1128,181.2208,182.0732,110477.0
2020-01-21 10:10:00,183.7,183.88,183.41,183.86,91419.0,182.0732,182.2516,181.7858,182.2318,91419.0
2020-01-21 10:20:00,183.87,184.78,183.86,184.42,203173.0,182.2417,183.1436,182.2318,182.7868,203173.0
2020-01-21 10:30:00,184.37,184.49,184.16,184.46,99459.0,182.7373,182.8562,182.5291,182.8265,99459.0
2020-01-21 10:40:00,184.48,184.52,184.08,184.14,84785.0,182.8463,182.8859,182.4498,182.5093,84785.0
2020-01-21 10:50:00,184.16,184.46,184.0,184.34,74680.0,182.5291,182.8265,182.3705,182.7075,74680.0
2020-01-21 11:00:00,184.34,184.76,184.29,184.76,55916.0,182.7075,183.1238,182.658,183.1238,55916.0
2020-01-21 11:10:00,184.75,185.38,184.75,185.33,182641.0,183.1139,183.7383,183.1139,183.6888,182641.0
2020-01-21 11:20:00,185.32,185.61,185.29,185.61,142328.0,183.6789,183.9663,183.6491,183.9663,142328.0
2020-01-21 11:30:00,185.59,186.0,185.55,185.88,288823.0,183.9465,184.3528,183.9068,184.2339,288823.0
2020-01-21 11:40:00,185.88,185.94,185.49,185.49,183198.0,184.2339,184.2934,183.8473,183.8473,183198.0
2020-01-21 11:50:00,185.49,185.64,185.44,185.62,55225.0,183.8473,183.996,183.7978,183.9762,55225.0
2020-01-21 12:00:00,185.63,185.76,185.44,185.66,38426.0,183.9861,184.115,183.7978,184.0158,38426.0
2020-01-21 12:10:00,185.65,185.72,185.49,185.57,30363.0,184.0059,184.0753,183.8473,183.9266,30363.0
2020-01-21 12:20:00,185.58,185.81,185.57,185.63,32967.0,183.9366,184.1645,183.9266,183.9861,32967.0
2020-01-21 12:30:00,185.63,185.66,185.34,185.35,58827.0,183.9861,184.0158,183.6987,183.7086,58827.0
2020-01-21 12:40:00,185.35,185.45,185.14,185.16,26993.0,183.7086,183.8077,183.5004,183.5203,26993.0
2020-01-21 12:50:00,185.14,185.31,185.03,185.28,71283.0,183.5004,183.6689,183.3914,183.6392,71283.0
2020-01-21 13:00:00,185.28,185.55,185.28,185.4,42308.0,183.6392,183.9068,183.6392,183.7581,42308.0
2020-01-21 13:10:00,185.36,185.48,185.29,185.43,88820.0,183.7185,183.8374,183.6491,183.7879,88820.0
2020-01-21 13:20:00,185.42,185.6,185.18,185.45,60775.0,183.778,183.9564,183.5401,183.8077,60775.0
2020-01-21 13:30:00,185.45,185.53,185.05,185.06,43518.0,183.8077,183.887,183.4112,183.4212,43518.0
2020-01-21 13:40:00,185.06,185.19,184.91,185.11,46402.0,183.4212,183.55,183.2725,183.4707,46402.0
2020-01-21 13:50:00,185.09,185.12,184.88,184.93,35675.0,183.4509,183.4806,183.2428,183.2923,35675.0
2020-01-21 14:00:00,184.91,185.23,184.78,185.23,66040.0,183.2725,183.5897,183.1436,183.5897,66040.0
2020-01-21 14:10:00,185.23,185.3,185.08,185.18,35521.0,183.5897,183.659,183.441,183.5401,35521.0
2020-01-21 14:20:00,185.15,185.17,184.91,184.99,51339.0,183.5104,183.5302,183.2725,183.3518,51339.0
2020-01-21 14:30:00,184.99,185.04,184.47,184.64,163148.0,183.3518,183.4013,182.8364,183.0049,163148.0
2020-01-21 14:40:00,184.64,184.78,184.6,184.76,28576.0,183.0049,183.1436,182.9652,183.1238,28576.0
2020-01-21 14:50:00,184.74,184.93,184.68,184.81,50196.0,183.104,183.2923,183.0445,183.1734,50196.0
2020-01-21 15:00:00,184.83,185.15,184.78,185.14,75526.0,183.1932,183.5104,183.1436,183.5004,75526.0
2020-01-21 15:10:00,185.13,185.29,185.05,185.2,62087.0,183.4905,183.6491,183.4112,183.5599,62087.0
2020-01-21 15:20:00,185.2,185.3,185.18,185.27,58093.0,183.5599,183.659,183.5401,183.6293,58093.0
2020-01-21 15:30:00,185.27,185.51,185.2,185.37,81296.0,183.6293,183.8672,183.5599,183.7284,81296.0
2020-01-21 15:40:00,185.38,185.4,185.21,185.23,158851.0,183.7383,183.7581,183.5698,183.5897,158851.0
2020-01-21 15:50:00,185.22,185.55,185.22,185.31,427956.0,183.5797,183.9068,183.5797,183.6689,427956.0
2020-01-22 09:30:00,185.33,186.3,185.33,186.3,288327.0,183.6888,184.6502,183.6888,184.6502,288327.0
2020-01-22 09:40:00,186.31,186.44,185.5,185.5,131677.0,184.6601,184.7889,183.8573,183.8573,131677.0
2020-01-22 09:50:00,185.55,186.06,185.45,185.94,50712.0,183.9068,184.4123,183.8077,184.2934,50712.0
2020-01-22 10:00:00,185.95,185.95,185.47,185.55,81476.0,184.3033,184.3033,183.8275,183.9068,81476.0
2020-01-22 10:10:00,185.59,185.82,185.49,185.58,54950.0,183.9465,184.1744,183.8473,183.9366,54950.0
2020-01-22 10:20:00,185.59,185.74,185.44,185.54,73553.0,183.9465,184.0951,183.7978,183.8969,73553.0
2020-01-22 10:30:00,185.53,185.54,185.22,185.53,230337.0,183.887,183.8969,183.5797,183.887,230337.0
2020-01-22 10:40:00,185.52,185.67,185.27,185.44,187140.0,183.8771,184.0258,183.6293,183.7978,187140.0
2020-01-22 10:50:00,185.42,185.54,185.11,185.11,38977.0,183.778,183.8969,183.4707,183.4707,38977.0
2020-01-22 11:00:00,185.14,185.34,184.95,185.16,56271.0,183.5004,183.6987,183.3121,183.5203,56271.0
2020-01-22 11:10:00,185.13,185.22,184.74,184.75,58308.0,183.4905,183.5797,183.104,183.1139,58308.0
2020-01-22 11:20:00,184.76,184.86,184.73,184.79,38834.0,183.1238,183.2229,183.0941,183.1535,38834.0
2020-01-22 11:30:00,184.8,184.97,184.65,184.66,41486.0,183.1635,183.332,183.0148,183.0247,41486.0
2020-01-22 11:40:00,184.67,184.76,184.52,184.56,24217.0,183.0346,183.1238,182.8859,182.9256,24217.0
2020-01-22 11:50:00,184.55,184.79,184.5,184.59,29264.0,182.9157,183.1535,182.8661,182.9553,29264.0
2020-01-22 12:00:00,184.6,184.75,184.52,184.54,46858.0,182.9652,183.1139,182.8859,182.9058,46858.0
2020-01-22 12:10:00,184.54,184.9,184.53,184.74,34483.0,182.9058,183.2626,182.8959,183.104,34483.0
2020-01-22 12:20:00,184.72,184.95,184.62,184.77,111302.0,183.0842,183.3121,182.9851,183.1337,111302.0
2020-01-22 12:30:00,184.75,184.91,184.66,184.66,25295.0,183.1139,183.2725,183.0247,183.0247,25295.0
2020-01-22 12:40:00,184.67,184.91,184.59,184.88,17802.0,183.0346,183.2725,182.9553,183.2428,17802.0
2020-01-22 12:50:00,184.87,184.99,184.8,184.98,20628.0,183.2328,183.3518,183.1635,183.3419,20628.0
2020-01-22 13:00:00,184.96,185.05,184.86,184.95,69619.0,183.322,183.4112,183.2229,183.3121,69619.0
2020-01-22 13:10:00,184.95,185.24,184.87,185.16,69515.0,183.3121,183.5996,183.2328,183.5203,69515.0
2020-01-22 13:20:00,185.15,185.22,185.02,185.11,41741.0,183.5104,183.5797,183.3815,183.4707,41741.0
2020-01-22 13:30:00,185.09,185.13,184.91,185.01,25436.0,183.4509,183.4905,183.2725,183.3716,25436.0
2020-01-22 13:40:00,185.0,185.09,184.79,184.94,35099.0,183.3617,183.4509,183.1535,183.3022,35099.0
2020-01-22 13:50:00,184.94,184.98,184.51,184.51,29778.0,183.3022,183.3419,182.876,182.876,29778.0
2020-01-22 14:00:00,184.51,184.71,184.43,184.59,29316.0,182.876,183.0743,182.7967,182.9553,29316.0
2020-01-22 14:10:00,184.59,184.59,184.34,184.37,32413.0,182.9553,182.9553,182.7075,182.7373,32413.0
2020-01-22 14:20:00,184.37,184.42,184.24,184.28,32230.0,182.7373,182.7868,182.6084,182.6481,32230.0
2020-01-22 14:30:00,184.28,184.56,184.25,184.5,64098.0,182.6481,182.9256,182.6183,182.8661,64098.0
2020-01-22 14:40:00,184.56,184.67,184.44,184.53,43357.0,182.9256,183.0346,182.8066,182.8959,43357.0
2020-01-22 14:50:00,184.53,184.55,184.43,184.44,46390.0,182.8959,182.9157,182.7967,182.8066,46390.0
2020-01-22 15:00:00,184.44,184.47,183.93,183.95,57522.0,182.8066,182.8364,182.3012,182.321,57522.0
2020-01-22 15:10:00,183.94,183.95,183.57,183.74,69233.0,182.3111,182.321,181.9444,182.1128,69233.0
2020-01-22 15:20:00,183.74,183.74,183.32,183.66,128303.0,182.1128,182.1128,181.6966,182.0336,128303.0
2020-01-22 15:30:00,183.66,183.89,183.66,183.72,81669.0,182.0336,182.2615,182.0336,182.093,81669.0
2020-01-22 15:40:00,183.71,183.75,183.43,183.51,86503.0,182.0831,182.1228,181.8056,181.8849,86503.0
2020-01-22 15:50:00,183.53,183.59,182.69,182.8,511684.0,181.9047,181.9642,181.0721,181.1812,511684.0
2020-01-23 09:30:00,183.0,183.21,181.3,182.51,260149.0,181.3794,181.5875,179.6945,180.8937,260149.0
2020-01-23 09:40:00,182.61,182.79,181.81,182.29,112935.0,180.9929,181.1713,180.1999,180.6757,112935.0
2020-01-23 09:50:00,182.35,183.1,182.21,183.02,146427.0,180.7352,181.4785,180.5964,181.3992,146427.0
2020-01-23 10:00:00,183.05,183.12,182.69,182.96,90434.0,181.429,181.4983,181.0721,181.3398,90434.0
2020-01-23 10:10:00,182.94,183.4,182.77,183.33,68980.0,181.3199,181.7759,181.1514,181.7065,68980.0
2020-01-23 10:20:00,183.31,183.87,183.18,183.74,54000.0,181.6867,182.2417,181.5578,182.1128,54000.0
2020-01-23 10:30:00,183.76,184.3,183.68,183.7,115665.0,182.1327,182.6679,182.0534,182.0732,115665.0
2020-01-23 10:40:00,183.67,183.96,183.64,183.84,69083.0,182.0435,182.3309,182.0137,182.212,69083.0
2020-01-23 10:50:00,183.88,184.05,183.59,183.64,61369.0,182.2516,182.4201,181.9642,182.0137,61369.0
2020-01-23 11:00:00,183.63,183.67,182.96,182.97,94901.0,182.0038,182.0435,181.3398,181.3497,94901.0
2020-01-23 11:10:00,182.97,183.7,182.95,183.4,104736.0,181.3497,182.0732,181.3298,181.7759,104736.0
2020-01-23 11:20:00,183.39,183.61,182.75,182.83,51898.0,181.7659,181.984,181.1316,181.2109,51898.0
2020-01-23 11:30:00,182.83,183.34,182.83,183.27,27242.0,181.2109,181.7164,181.2109,181.647,27242.0
2020-01-23 11:40:00,183.3,183.32,183.02,183.06,38983.0,181.6767,181.6966,181.3992,181.4389,38983.0
2020-01-23 11:50:00,183.09,183.5,182.92,183.5,38501.0,181.4686,181.875,181.3001,181.875,38501.0
2020-01-23 12:00:00,183.48,183.61,183.21,183.54,76106.0,181.8551,181.984,181.5875,181.9146,76106.0
2020-01-23 12:10:00,183.56,183.62,183.45,183.51,16313.0,181.9344,181.9939,181.8254,181.8849,16313.0
2020-01-23 12:20:00,183.49,183.72,183.49,183.69,14529.0,181.8651,182.093,181.8651,182.0633,14529.0
2020-01-23 12:30:00,183.72,183.74,183.25,183.25,17761.0,182.093,182.1128,181.6272,181.6272,17761.0
2020-01-23 12:40:00,183.24,183.36,183.23,183.34,47265.0,181.6173,181.7362,181.6074,181.7164,47265.0
2020-01-23 12:50:00,183.33,183.33,182.99,183.09,23438.0,181.7065,181.7065,181.3695,181.4686,23438.0
2020-01-23 13:00:00,183.08,183.11,182.94,183.11,38607.0,181.4587,181.4884,181.3199,181.4884,38607.0
2020-01-23 13:10:00,183.11,183.26,182.93,183.02,34957.0,181.4884,181.6371,181.31,181.3992,34957.0
2020-01-23 13:20:00,183.02,183.23,182.99,183.01,20115.0,181.3992,181.6074,181.3695,181.3893,20115.0
2020-01-23 13:30:00,182.99,183.06,182.89,182.89,14966.0,181.3695,181.4389,181.2704,181.2704,14966.0
2020-01-23 13:40:00,182.88,183.12,182.83,183.08,14191.0,181.2605,181.4983,181.2109,181.4587,14191.0
2020-01-23 13:50:00,183.09,183.33,183.08,183.33,46015.0,181.4686,181.7065,181.4587,181.7065,46015.0
2020-01-23 14:00:00,183.33,183.49,183.25,183.42,28065.0,181.7065,181.8651,181.6272,181.7957,28065.0
2020-01-23 14:10:00,183.45,183.5,183.36,183.38,36596.0,181.8254,181.875,181.7362,181.756,36596.0
2020-01-23 14:20:00,183.41,183.46,183.16,183.21,18701.0,181.7858,181.8353,181.538,181.5875,18701.0
2020-01-23 14:30:00,183.23,183.46,183.23,183.46,19563.0,181.6074,181.8353,181.6074,181.8353,19563.0
2020-01-23 14:40:00,183.43,183.43,183.1,183.12,26550.0,181.8056,181.8056,181.4785,181.4983,26550.0
2020-01-23 14:50:00,183.13,183.27,183.1,183.21,41546.0,181.5082,181.647,181.4785,181.5875,41546.0
2020-01-23 15:00:00,183.22,183.47,183.12,183.43,66466.0,181.5975,181.8452,181.4983,181.8056,66466.0
2020-01-23 15:10:00,183.42,183.55,183.37,183.55,75923.0,181.7957,181.9245,181.7461,181.9245,75923.0
2020-01-23 15:20:00,183.59,183.87,183.48,183.75,41698.0,181.9642,182.2417,181.8551,182.1228,41698.0
2020-01-23 15:30:00,183.76,183.98,183.7,183.98,53269.0,182.1327,182.3507,182.0732,182.3507,53269.0
2020-01-23 15:40:00,183.97,183.99,183.71,183.83,90464.0,182.3408,182.3606,182.0831,182.202,90464.0
2020-01-23 15:50:00,183.85,184.06,183.67,184.03,203335.0,182.2219,182.43,182.0435,182.4003,203335.0
2020-01-24 09:30:00,185.0,185.8,184.67,185.8,172954.0,183.3617,184.1546,183.0346,184.1546,172954.0
2020-01-24 09:40:00,185.78,185.95,185.23,185.81,70010.0,184.1348,184.3033,183.5897,184.1645,70010.0
2020-01-24 09:50:00,185.79,186.13,185.6,185.96,97610.0,184.1447,184.4817,183.9564,184.3132,97610.0
2020-01-24 10:00:00,185.92,186.03,185.58,185.76,46040.0,184.2735,184.3826,183.9366,184.115,46040.0
2020-01-24 10:10:00,185.8,185.96,184.61,184.93,69542.0,184.1546,184.3132,182.9751,183.2923,69542.0
2020-01-24 10:20:00,184.84,185.42,184.78,184.86,84977.0,183.2031,183.778,183.1436,183.2229,84977.0
2020-01-24 10:30:00,184.87,185.19,184.77,185.15,104531.0,183.2328,183.55,183.1337,183.5104,104531.0
2020-01-24 10:40:00,185.16,185.4,184.93,185.0,53748.0,183.5203,183.7581,183.2923,183.3617,53748.0
2020-01-24 10:50:00,185.0,185.07,184.89,185.0,31637.0,183.3617,183.4311,183.2527,183.3617,31637.0
2020-01-24 11:00:00,184.99,185.16,184.86,185.1,43839.0,183.3518,183.5203,183.2229,183.4608,43839.0
2020-01-24 11:10:00,185.06,185.08,184.41,184.62,39692.0,183.4212,183.441,182.7769,182.9851,39692.0
2020-01-24 11:20:00,184.66,184.76,184.3,184.53,63818.0,183.0247,183.1238,182.6679,182.8959,63818.0
2020-01-24 11:30:00,184.5,184.66,184.32,184.48,106255.0,182.8661,183.0247,182.6877,182.8463,106255.0
2020-01-24 11:40:00,184.47,184.53,183.99,184.12,53109.0,182.8364,182.8959,182.3606,182.4895,53109.0
2020-01-24 11:50:00,184.1,184.28,183.75,183.8,64192.0,182.4697,182.6481,182.1228,182.1723,64192.0
2020-01-24 12:00:00,183.82,183.85,183.08,183.12,56797.0,182.1921,182.2219,181.4587,181.4983,56797.0
2020-01-24 12:10:00,183.12,183.22,182.14,182.24,136374.0,181.4983,181.5975,180.527,180.6261,136374.0
2020-01-24 12:20:00,182.27,182.48,182.08,182.47,179694.0,180.6559,180.864,180.4675,180.8541,179694.0
2020-01-24 12:30:00,182.48,183.22,182.29,183.22,160167.0,180.864,181.5975,180.6757,181.5975,160167.0
2020-01-24 12:40:00,183.22,183.45,183.07,183.4,53062.0,181.5975,181.8254,181.4488,181.7759,53062.0
2020-01-24 12:50:00,183.37,183.62,183.33,183.61,33721.0,181.7461,181.9939,181.7065,181.984,33721.0
2020-01-24 13:00:00,183.61,183.61,183.07,183.3,60134.0,181.984,181.984,181.4488,181.6767,60134.0
2020-01-24 13:10:00,183.32,183.32,182.58,182.61,42066.0,181.6966,181.6966,180.9631,180.9929,42066.0
2020-01-24 13:20:00,182.59,182.83,182.43,182.43,41098.0,180.973,181.2109,180.8144,180.8144,41098.0
2020-01-24 13:30:00,182.43,182.62,182.33,182.44,30139.0,180.8144,181.0028,180.7153,180.8244,30139.0
2020-01-24 13:40:00,182.43,182.43,182.04,182.04,38554.0,180.8144,180.8144,180.4279,180.4279,38554.0
2020-01-24 13:50:00,182.04,182.16,181.89,182.1,39482.0,180.4279,180.5468,180.2792,180.4874,39482.0
2020-01-24 14:00:00,182.11,182.3,181.85,182.13,39476.0,180.4973,180.6856,180.2396,180.5171,39476.0
2020-01-24 14:10:00,182.1,182.11,181.38,181.38,50820.0,180.4874,180.4973,179.7737,179.7737,50820.0
2020-01-24 14:20:00,181.4,181.59,181.13,181.5,73667.0,179.7936,179.9819,179.526,179.8927,73667.0
2020-01-24 14:30:00,181.56,181.9,181.56,181.8,42833.0,179.9522,180.2891,179.9522,180.19,42833.0
2020-01-24 14:40:00,181.75,181.78,181.27,181.53,102984.0,180.1405,180.1702,179.6647,179.9224,102984.0
2020-01-24 14:50:00,181.53,181.76,181.39,181.6,126300.0,179.9224,180.1504,179.7837,179.9918,126300.0
2020-01-24 15:00:00,181.6,181.96,181.47,181.87,232445.0,179.9918,180.3486,179.8629,180.2594,232445.0
2020-01-24 15:10:00,181.86,182.0,181.71,181.91,98069.0,180.2495,180.3883,180.1008,180.2991,98069.0
2020-01-24 15:20:00,181.89,182.2,181.85,181.92,109322.0,180.2792,180.5865,180.2396,180.309,109322.0
2020-01-24 15:30:00,181.93,182.05,181.56,181.69,47175.0,180.3189,180.4378,179.9522,180.081,47175.0
2020-01-24 15:40:00,181.74,181.74,181.38,181.5,97105.0,180.1306,180.1306,179.7737,179.8927,97105.0
2020-01-24 15:50:00,181.48,182.22,181.4,182.07,280395.0,179.8729,180.6063,179.7936,180.4576,280395.0
2020-01-27 09:30:00,178.77,180.49,177.3,180.49,353439.0,177.1869,178.8916,175.7299,178.8916,353439.0
2020-01-27 09:40:00,180.38,180.8,179.75,180.3,114886.0,178.7826,179.1989,178.1582,178.7033,114886.0
2020-01-27 09:50:00,180.33,180.96,180.14,180.94,62327.0,178.733,179.3575,178.5447,179.3376,62327.0
2020-01-27 10:00:00,180.89,180.93,179.87,180.67,64400.0,179.2881,179.3277,178.2771,179.07,64400.0
2020-01-27 10:10:00,180.62,180.71,179.77,179.8,54835.0,179.0205,179.1097,178.178,178.2077,54835.0
2020-01-27 10:20:00,179.78,180.54,179.7,180.34,52296.0,178.1879,178.9412,178.1086,178.743,52296.0
2020-01-27 10:30:00,180.41,180.56,180.1,180.44,31929.0,178.8123,178.961,178.5051,178.8421,31929.0
2020-01-27 10:40:00,180.39,180.56,180.26,180.36,38057.0,178.7925,178.961,178.6637,178.7628,38057.0
2020-01-27 10:50:00,180.34,180.4,179.84,180.14,59720.0,178.743,178.8024,178.2474,178.5447,59720.0
2020-01-27 11:00:00,180.14,180.62,180.07,180.47,51192.0,178.5447,179.0205,178.4753,178.8718,51192.0
2020-01-27 11:10:00,180.53,180.57,180.18,180.23,76610.0,178.9313,178.9709,178.5844,178.6339,76610.0
2020-01-27 11:20:00,180.23,180.62,180.19,180.56,73482.0,178.6339,179.0205,178.5943,178.961,73482.0
2020-01-27 11:30:00,180.59,181.04,180.39,180.83,70476.0,178.9907,179.4368,178.7925,179.2286,70476.0
2020-01-27 11:40:00,180.8,181.07,180.8,180.95,38108.0,179.1989,179.4665,179.1989,179.3476,38108.0
2020-01-27 11:50:00,180.91,181.45,180.81,181.26,64135.0,179.3079,179.8431,179.2088,179.6548,64135.0
2020-01-27 12:00:00,181.28,181.37,181.04,181.36,54335.0,179.6746,179.7638,179.4368,179.7539,54335.0
2020-01-27 12:10:00,181.39,181.67,181.3,181.3,41360.0,179.7837,180.0612,179.6945,179.6945,41360.0
2020-01-27 12:20:00,181.35,181.7,181.34,181.5,28837.0,179.744,180.0909,179.7341,179.8927,28837.0
2020-01-27 12:30:00,181.47,181.73,181.44,181.53,35301.0,179.8629,180.1206,179.8332,179.9224,35301.0
2020-01-27 12:40:00,181.48,181.69,181.41,181.61,17987.0,179.8729,180.081,179.8035,180.0017,17987.0
2020-01-27 12:50:00,181.64,181.7,181.07,181.15,21336.0,180.0314,180.0909,179.4665,179.5458,21336.0
2020-01-27 13:00:00,181.14,181.21,180.86,180.86,26445.0,179.5359,179.6053,179.2584,179.2584,26445.0
2020-01-27 13:10:00,180.91,181.25,180.87,181.24,30962.0,179.3079,179.6449,179.2683,179.635,30962.0
2020-01-27 13:20:00,181.22,181.4,181.04,181.18,35769.0,179.6152,179.7936,179.4368,179.5755,35769.0
2020-01-27 13:30:00,181.1,181.27,181.08,181.26,23382.0,179.4962,179.6647,179.4764,179.6548,23382.0
2020-01-27 13:40:00,181.25,181.34,181.15,181.34,34720.0,179.6449,179.7341,179.5458,179.7341,34720.0
2020-01-27 13:50:00,181.31,181.35,181.01,181.26,34367.0,179.7044,179.744,179.407,179.6548,34367.0
2020-01-27 14:00:00,181.29,181.29,180.96,181.01,33896.0,179.6845,179.6845,179.3575,179.407,33896.0
2020-01-27 14:10:00,181.02,181.16,180.84,181.12,26199.0,179.4169,179.5557,179.2385,179.516,26199.0
2020-01-27 14:20:00,181.13,181.24,180.9,181.24,31815.0,179.526,179.635,179.298,179.635,31815.0
2020-01-27 14:30:00,181.23,181.39,181.14,181.33,69779.0,179.6251,179.7837,179.5359,179.7242,69779.0
2020-01-27 14:40:00,181.31,181.4,180.76,180.77,61683.0,179.7044,179.7936,179.1592,179.1691,61683.0
2020-01-27 14:50:00,180.75,180.95,180.45,180.74,46612.0,179.1493,179.3476,178.852,179.1394,46612.0
2020-01-27 15:00:00,180.69,180.91,180.58,180.74,44803.0,179.0899,179.3079,178.9808,179.1394,44803.0
2020-01-27 15:10:00,180.7,181.01,180.51,180.98,47857.0,179.0998,179.407,178.9115,179.3773,47857.0
2020-01-27 15:20:00,180.95,180.98,180.65,180.73,37609.0,179.3476,179.3773,179.0502,179.1295,37609.0
2020-01-27 15:30:00,180.72,180.72,180.41,180.61,68484.0,179.1196,179.1196,178.8123,179.0106,68484.0
2020-01-27 15:40:00,180.59,180.72,180.43,180.45,68498.0,178.9907,179.1196,178.8322,178.852,68498.0
2020-01-27 15:50:00,180.43,180.8,180.4,180.7,266264.0,178.8322,179.1989,178.8024,179.0998,266264.0
2020-01-28 09:30:00,181.14,182.2,180.35,180.38,155246.0,179.5359,180.5865,178.7529,178.7826,155246.0
2020-01-28 09:40:00,180.45,181.35,180.45,181.33,62017.0,178.852,179.744,178.852,179.7242,62017.0
2020-01-28 09:50:00,181.36,181.75,180.98,181.7,48303.0,179.7539,180.1405,179.3773,180.0909,48303.0
2020-01-28 10:00:00,181.77,181.92,181.33,181.89,39286.0,180.1603,180.309,179.7242,180.2792,39286.0
2020-01-28 10:10:00,181.89,181.97,181.34,181.42,48161.0,180.2792,180.3585,179.7341,179.8134,48161.0
2020-01-28 10:20:00,181.38,182.05,181.29,182.0,68457.0,179.7737,180.4378,179.6845,180.3883,68457.0
2020-01-28 10:30:00,182.03,182.39,181.97,182.38,49507.0,180.418,180.7748,180.3585,180.7649,49507.0
2020-01-28 10:40:00,182.35,183.06,182.35,182.9,80623.0,180.7352,181.4389,180.7352,181.2803,80623.0
2020-01-28 10:50:00,182.94,183.3,182.85,183.06,94508.0,181.3199,181.6767,181.2307,181.4389,94508.0
2020-01-28 11:00:00,183.06,183.15,182.76,183.01,52341.0,181.4389,181.5281,181.1415,181.3893,52341.0
2020-01-28 11:10:00,183.0,183.69,182.96,183.68,42175.0,181.3794,182.0633,181.3398,182.0534,42175.0
2020-01-28 11:20:00,183.67,183.74,183.37,183.59,52749.0,182.0435,182.1128,181.7461,181.9642,52749.0
2020-01-28 11:30:00,183.56,183.71,183.31,183.48,48288.0,181.9344,182.0831,181.6867,181.8551,48288.0
2020-01-28 11:40:00,183.54,183.72,183.33,183.52,23884.0,181.9146,182.093,181.7065,181.8948,23884.0
2020-01-28 11:50:00,183.51,183.72,183.47,183.63,21745.0,181.8849,182.093,181.8452,182.0038,21745.0
2020-01-28 12:00:00,183.65,183.67,183.41,183.59,23275.0,182.0236,182.0435,181.7858,181.9642,23275.0
2020-01-28 12:10:00,183.63,183.75,183.6,183.72,23377.0,182.0038,182.1228,181.9741,182.093,23377.0
2020-01-28 12:20:00,183.74,183.86,183.63,183.67,25808.0,182.1128,182.2318,182.0038,182.0435,25808.0
2020-01-28 12:30:00,183.68,183.8,183.37,183.47,29294.0,182.0534,182.1723,181.7461,181.8452,29294.0
2020-01-28 12:40:00,183.48,183.49,183.21,183.23,14753.0,181.8551,181.8651,181.5875,181.6074,14753.0
2020-01-28 12:50:00,183.22,183.22,182.98,183.09,20122.0,181.5975,181.5975,181.3596,181.4686,20122.0
2020-01-28 13:00:00,183.14,183.15,182.78,182.81,17468.0,181.5182,181.5281,181.1613,181.1911,17468.0
2020-01-28 13:10:00,182.78,183.1,182.74,183.0,23551.0,181.1613,181.4785,181.1217,181.3794,23551.0
2020-01-28 13:20:00,183.0,183.07,182.9,182.9,13394.0,181.3794,181.4488,181.2803,181.2803,13394.0
2020-01-28 13:30:00,182.94,183.12,182.87,183.03,21678.0,181.3199,181.4983,181.2506,181.4091,21678.0
2020-01-28 13:40:00,183.07,183.3,183.02,183.22,15168.0,181.4488,181.6767,181.3992,181.5975,15168.0
2020-01-28 13:50:00,183.21,183.34,183.09,183.17,11094.0,181.5875,181.7164,181.4686,181.5479,11094.0
2020-01-28 14:00:00,183.2,183.29,183.16,183.22,11377.0,181.5776,181.6668,181.538,181.5975,11377.0
2020-01-28 14:10:00,183.24,183.4,183.11,183.38,33720.0,181.6173,181.7759,181.4884,181.756,33720.0
2020-01-28 14:20:00,183.41,183.43,183.1,183.13,23932.0,181.7858,181.8056,181.4785,181.5082,23932.0
2020-01-28 14:30:00,183.12,183.51,183.11,183.42,28480.0,181.4983,181.8849,181.4884,181.7957,28480.0
2020-01-28 14:40:00,183.43,183.59,183.37,183.37,29600.0,181.8056,181.9642,181.7461,181.7461,29600.0
2020-01-28 14:50:00,183.4,183.42,183.14,183.4,35904.0,181.7759,181.7957,181.5182,181.7759,35904.0
2020-01-28 15:00:00,183.36,183.58,183.29,183.49,68387.0,181.7362,181.9543,181.6668,181.8651,68387.0
2020-01-28 15:10:00,183.5,183.7,183.48,183.64,69368.0,181.875,182.0732,181.8551,182.0137,69368.0
2020-01-28 15:20:00,183.6,183.71,183.57,183.67,30395.0,181.9741,182.0831,181.9444,182.0435,30395.0
2020-01-28 15:30:00,183.68,183.68,183.16,183.17,63264.0,182.0534,182.0534,181.538,181.5479,63264.0
2020-01-28 15:40:00,183.17,183.31,183.06,183.23,44729.0,181.5479,181.6867,181.4389,181.6074,44729.0
2020-01-28 15:50:00,183.21,183.26,182.79,182.88,199537.0,181.5875,181.6371,181.1713,181.2605,199537.0
2020-01-29 09:30:00,184.0,184.0,182.86,182.93,128313.0,182.3705,182.3705,181.2406,181.31,128313.0
2020-01-29 09:40:00,183.04,183.57,182.78,182.81,40894.0,181.419,181.9444,181.1613,181.1911,40894.0
2020-01-29 09:50:00,182.75,183.44,182.74,183.06,46230.0,181.1316,181.8155,181.1217,181.4389,46230.0
2020-01-29 10:00:00,182.91,183.0,181.69,181.69,94371.0,181.2902,181.3794,180.081,180.081,94371.0
2020-01-29 10:10:00,181.78,182.42,181.74,182.09,142813.0,180.1702,180.8045,180.1306,180.4775,142813.0
2020-01-29 10:20:00,182.05,182.69,182.05,182.69,80106.0,180.4378,181.0721,180.4378,181.0721,80106.0
2020-01-29 10:30:00,182.79,182.84,182.09,182.44,23951.0,181.1713,181.2208,180.4775,180.8244,23951.0
2020-01-29 10:40:00,182.45,182.67,182.37,182.53,16282.0,180.8343,181.0523,180.755,180.9136,16282.0
2020-01-29 10:50:00,182.52,182.7,182.48,182.69,16283.0,180.9037,181.0821,180.864,181.0721,16283.0
2020-01-29 11:00:00,182.62,182.84,182.46,182.47,24904.0,181.0028,181.2208,180.8442,180.8541,24904.0
2020-01-29 11:10:00,182.48,182.48,182.2,182.35,13687.0,180.864,180.864,180.5865,180.7352,13687.0
2020-01-29 11:20:00,182.35,182.78,182.27,182.61,18265.0,180.7352,181.1613,180.6559,180.9929,18265.0
2020-01-29 11:30:00,182.6,182.81,182.54,182.59,18082.0,180.9829,181.1911,180.9235,180.973,18082.0
2020-01-29 11:40:00,182.61,182.98,182.54,182.93,29129.0,180.9929,181.3596,180.9235,181.31,29129.0
2020-01-29 11:50:00,182.9,183.07,182.8,183.0,43148.0,181.2803,181.4488,181.1812,181.3794,43148.0
2020-01-29 12:00:00,182.97,183.31,182.91,183.31,40748.0,181.3497,181.6867,181.2902,181.6867,40748.0
2020-01-29 12:10:00,183.33,183.33,183.06,183.16,50487.0,181.7065,181.7065,181.4389,181.538,50487.0
2020-01-29 12:20:00,183.12,183.25,183.06,183.22,13697.0,181.4983,181.6272,181.4389,181.5975,13697.0
2020-01-29 12:30:00,183.23,183.23,182.98,183.02,9181.0,181.6074,181.6074,181.3596,181.3992,9181.0
2020-01-29 12:40:00,182.97,183.06,182.97,183.0,10554.0,181.3497,181.4389,181.3497,181.3794,10554.0
2020-01-29 12:50:00,182.97,183.19,182.95,183.06,16328.0,181.3497,181.5677,181.3298,181.4389,16328.0
2020-01-29 13:00:00,183.07,183.27,183.0,183.22,30597.0,181.4488,181.647,181.3794,181.5975,30597.0
2020-01-29 13:10:00,183.2,183.3,183.16,183.2,19675.0,181.5776,181.6767,181.538,181.5776,19675.0
2020-01-29 13:20:00,183.23,183.37,183.2,183.37,14828.0,181.6074,181.7461,181.5776,181.7461,14828.0
2020-01-29 13:30:00,183.3,183.47,183.29,183.36,22421.0,181.6767,181.8452,181.6668,181.7362,22421.0
2020-01-29 13:40:00,183.37,183.41,183.26,183.34,16308.0,181.7461,181.7858,181.6371,181.7164,16308.0
2020-01-29 13:50:00,183.33,183.38,183.03,183.07,31203.0,181.7065,181.756,181.4091,181.4488,31203.0
2020-01-29 14:00:00,183.18,184.1,183.11,183.82,92963.0,181.5578,182.4697,181.4884,182.1921,92963.0
2020-01-29 14:10:00,183.81,183.81,183.36,183.62,26172.0,182.1822,182.1822,181.7362,181.9939,26172.0
2020-01-29 14:20:00,183.64,183.77,183.42,183.66,63259.0,182.0137,182.1426,181.7957,182.0336,63259.0
2020-01-29 14:30:00,183.63,183.86,183.55,183.7,46631.0,182.0038,182.2318,181.9245,182.0732,46631.0
2020-01-29 14:40:00,183.68,183.79,183.57,183.66,25594.0,182.0534,182.1624,181.9444,182.0336,25594.0
2020-01-29 14:50:00,183.66,183.72,183.2,183.24,15939.0,182.0336,182.093,181.5776,181.6173,15939.0
2020-01-29 15:00:00,183.26,183.31,182.93,183.19,26197.0,181.6371,181.6867,181.31,181.5677,26197.0
2020-01-29 15:10:00,183.21,183.25,182.8,182.98,82119.0,181.5875,181.6272,181.1812,181.3596,82119.0
2020-01-29 15:20:00,182.9,182.93,182.5,182.8,25457.0,181.2803,181.31,180.8838,181.1812,25457.0
2020-01-29 15:30:00,182.8,182.91,182.57,182.65,35313.0,181.1812,181.2902,180.9532,181.0325,35313.0
2020-01-29 15:40:00,182.58,182.58,182.31,182.33,79747.0,180.9631,180.9631,180.6955,180.7153,79747.0
2020-01-29 15:50:00,182.3,182.37,181.62,181.77,293089.0,180.6856,180.755,180.0116,180.1603,293089.0
2020-01-30 09:30:00,180.9,183.17,180.54,182.97,162789.0,179.298,181.5479,178.9412,181.3497,162789.0
2020-01-30 09:40:00,182.9,183.65,182.32,183.51,109063.0,181.2803,182.0236,180.7054,181.8849,109063.0
2020-01-30 09:50:00,183.33,183.6,183.14,183.27,64488.0,181.7065,181.9741,181.5182,181.647,64488.0
2020-01-30 10:00:00,183.21,184.09,183.11,184.09,111887.0,181.5875,182.4597,181.4884,182.4597,111887.0
2020-01-30 10:10:00,184.09,184.42,183.79,184.13,89811.0,182.4597,182.7868,182.1624,182.4994,89811.0
2020-01-30 10:20:00,184.16,184.59,184.02,184.59,82417.0,182.5291,182.9553,182.3904,182.9553,82417.0
2020-01-30 10:30:00,184.53,184.59,183.62,183.7,51440.0,182.8959,182.9553,181.9939,182.0732,51440.0
2020-01-30 10:40:00,183.68,184.23,183.46,184.23,97340.0,182.0534,182.5985,181.8353,182.5985,97340.0
2020-01-30 10:50:00,184.16,184.28,183.6,183.6,43672.0,182.5291,182.6481,181.9741,181.9741,43672.0
2020-01-30 11:00:00,183.66,183.94,183.54,183.79,55642.0,182.0336,182.3111,181.9146,182.1624,55642.0
2020-01-30 11:10:00,183.76,184.31,183.76,184.08,59217.0,182.1327,182.6778,182.1327,182.4498,59217.0
2020-01-30 11:20:00,184.08,184.4,183.87,184.38,28912.0,182.4498,182.767,182.2417,182.7472,28912.0
2020-01-30 11:30:00,184.29,184.53,184.0,184.47,33335.0,182.658,182.8959,182.3705,182.8364,33335.0
2020-01-30 11:40:00,184.48,184.75,184.4,184.6,34198.0,182.8463,183.1139,182.767,182.9652,34198.0
2020-01-30 11:50:00,184.6,184.87,184.32,184.32,50830.0,182.9652,183.2328,182.6877,182.6877,50830.0
2020-01-30 12:00:00,184.28,184.45,184.2,184.32,29770.0,182.6481,182.8166,182.5688,182.6877,29770.0
2020-01-30 12:10:00,184.31,184.53,184.21,184.32,114678.0,182.6778,182.8959,182.5787,182.6877,114678.0
2020-01-30 12:20:00,184.33,184.55,184.15,184.28,34314.0,182.6976,182.9157,182.5192,182.6481,34314.0
2020-01-30 12:30:00,184.2,184.27,183.88,184.2,71605.0,182.5688,182.6382,182.2516,182.5688,71605.0
2020-01-30 12:40:00,184.15,184.32,183.95,184.15,50068.0,182.5192,182.6877,182.321,182.5192,50068.0
2020-01-30 12:50:00,184.14,184.67,184.07,184.56,61295.0,182.5093,183.0346,182.4399,182.9256,61295.0
2020-01-30 13:00:00,184.59,184.74,184.4,184.4,99232.0,182.9553,183.104,182.767,182.767,99232.0
2020-01-30 13:10:00,184.4,184.43,184.1,184.1,42204.0,182.767,182.7967,182.4697,182.4697,42204.0
2020-01-30 13:20:00,184.09,184.27,184.05,184.19,24832.0,182.4597,182.6382,182.4201,182.5589,24832.0
2020-01-30 13:30:00,184.16,184.21,183.85,183.85,26110.0,182.5291,182.5787,182.2219,182.2219,26110.0
2020-01-30 13:40:00,183.86,184.09,183.82,183.99,43563.0,182.2318,182.4597,182.1921,182.3606,43563.0
2020-01-30 13:50:00,183.99,184.15,183.86,184.14,25841.0,182.3606,182.5192,182.2318,182.5093,25841.0
2020-01-30 14:00:00,184.18,184.28,184.0,184.28,21015.0,182.5489,182.6481,182.3705,182.6481,21015.0
2020-01-30 14:10:00,184.29,184.47,184.26,184.46,23004.0,182.658,182.8364,182.6282,182.8265,23004.0
2020-01-30 14:20:00,184.47,184.54,184.35,184.5,27937.0,182.8364,182.9058,182.7174,182.8661,27937.0
2020-01-30 14:30:00,184.49,184.52,184.32,184.43,36507.0,182.8562,182.8859,182.6877,182.7967,36507.0
2020-01-30 14:40:00,184.42,185.05,184.04,184.62,88248.0,182.7868,183.4112,182.4102,182.9851,88248.0
2020-01-30 14:50:00,184.71,185.07,184.34,184.93,61308.0,183.0743,183.4311,182.7075,183.2923,61308.0
2020-01-30 15:00:00,184.93,185.45,184.84,184.85,79046.0,183.2923,183.8077,183.2031,183.213,79046.0
2020-01-30 15:10:00,184.89,185.21,184.83,185.21,26119.0,183.2527,183.5698,183.1932,183.5698,26119.0
2020-01-30 15:20:00,185.17,185.3,184.9,185.02,51648.0,183.5302,183.659,183.2626,183.3815,51648.0
2020-01-30 15:30:00,185.04,185.37,184.98,185.19,65023.0,183.4013,183.7284,183.3419,183.55,65023.0
2020-01-30 15:40:00,185.18,185.7,185.15,185.63,65468.0,183.5401,184.0555,183.5104,183.9861,65468.0
2020-01-30 15:50:00,185.59,185.94,185.4,185.68,262808.0,183.9465,184.2934,183.7581,184.0357,262808.0
2020-01-31 09:30:00,184.86,186.03,184.27,184.65,217054.0,183.2229,184.3826,182.6382,183.0148,217054.0
2020-01-31 09:40:00,184.39,184.39,182.61,183.25,88185.0,182.7571,182.7571,180.9929,181.6272,88185.0
2020-01-31 09:50:00,183.25,183.82,182.75,183.76,49300.0,181.6272,182.1921,181.1316,182.1327,49300.0
2020-01-31 10:00:00,183.85,183.85,182.58,182.69,52164.0,182.2219,182.2219,180.9631,181.0721,52164.0
2020-01-31 10:10:00,182.71,182.85,182.24,182.61,63312.0,181.092,181.2307,180.6261,180.9929,63312.0
2020-01-31 10:20:00,182.59,183.06,182.45,182.56,90169.0,180.973,181.4389,180.8343,180.9433,90169.0
2020-01-31 10:30:00,182.53,182.73,182.11,182.19,53172.0,180.9136,181.1118,180.4973,180.5766,53172.0
2020-01-31 10:40:00,182.12,182.19,181.69,181.81,71680.0,180.5072,180.5766,180.081,180.1999,71680.0
2020-01-31 10:50:00,181.8,181.93,181.55,181.7,53628.0,180.19,180.3189,179.9422,180.0909,53628.0
2020-01-31 11:00:00,181.71,182.44,181.69,181.97,72758.0,180.1008,180.8244,180.081,180.3585,72758.0
2020-01-31 11:10:00,181.99,182.29,181.25,181.72,69899.0,180.3783,180.6757,179.6449,180.1107,69899.0
2020-01-31 11:20:00,181.67,181.86,181.07,181.09,41984.0,180.0612,180.2495,179.4665,179.4863,41984.0
2020-01-31 11:30:00,181.17,181.47,180.87,181.03,52993.0,179.5656,179.8629,179.2683,179.4268,52993.0
2020-01-31 11:40:00,181.03,182.16,181.03,181.86,35219.0,179.4268,180.5468,179.4268,180.2495,35219.0
2020-01-31 11:50:00,181.87,182.0,181.68,181.92,69451.0,180.2594,180.3883,180.0711,180.309,69451.0
2020-01-31 12:00:00,181.9,181.9,181.37,181.42,30397.0,180.2891,180.2891,179.7638,179.8134,30397.0
2020-01-31 12:10:00,181.37,181.45,181.04,181.45,37089.0,179.7638,179.8431,179.4368,179.8431,37089.0
2020-01-31 12:20:00,181.44,181.53,181.26,181.44,30319.0,179.8332,179.9224,179.6548,179.8332,30319.0
2020-01-31 12:30:00,181.43,181.43,180.83,181.07,90388.0,179.8233,179.8233,179.2286,179.4665,90388.0
2020-01-31 12:40:00,181.06,181.49,180.79,181.48,133754.0,179.4566,179.8828,179.189,179.8729,133754.0
2020-01-31 12:50:00,181.43,181.45,180.82,181.31,37206.0,179.8233,179.8431,179.2187,179.7044,37206.0
2020-01-31 13:00:00,181.33,181.57,181.07,181.14,36856.0,179.7242,179.9621,179.4665,179.5359,36856.0
2020-01-31 13:10:00,181.12,181.37,180.97,181.29,23965.0,179.516,179.7638,179.3674,179.6845,23965.0
2020-01-31 13:20:00,181.26,181.53,181.1,181.5,30402.0,179.6548,179.9224,179.4962,179.8927,30402.0
2020-01-31 13:30:00,181.45,181.45,180.98,181.05,31878.0,179.8431,179.8431,179.3773,179.4467,31878.0
2020-01-31 13:40:00,181.12,181.41,181.01,181.41,31303.0,179.516,179.8035,179.407,179.8035,31303.0
2020-01-31 13:50:00,181.36,181.85,181.24,181.85,25665.0,179.7539,180.2396,179.635,180.2396,25665.0
2020-01-31 14:00:00,181.86,182.19,181.85,181.91,83252.0,180.2495,180.5766,180.2396,180.2991,83252.0
2020-01-31 14:10:00,181.92,182.12,181.8,182.0,74733.0,180.309,180.5072,180.19,180.3883,74733.0
2020-01-31 14:20:00,182.02,182.02,181.51,181.78,34662.0,180.4081,180.4081,179.9026,180.1702,34662.0
2020-01-31 14:30:00,181.77,182.61,181.68,182.4,46128.0,180.1603,180.9929,180.0711,180.7847,46128.0
2020-01-31 14:40:00,182.49,182.49,182.08,182.24,40810.0,180.8739,180.8739,180.4675,180.6261,40810.0
2020-01-31 14:50:00,182.26,182.44,182.17,182.24,48269.0,180.646,180.8244,180.5567,180.6261,48269.0
2020-01-31 15:00:00,182.26,182.4,182.06,182.11,62866.0,180.646,180.7847,180.4477,180.4973,62866.0
2020-01-31 15:10:00,182.12,182.19,181.84,182.13,53199.0,180.5072,180.5766,180.2297,180.5171,53199.0
2020-01-31 15:20:00,182.12,182.3,181.96,181.96,58240.0,180.5072,180.6856,180.3486,180.3486,58240.0
2020-01-31 15:30:00,181.93,182.0,181.62,181.65,82231.0,180.3189,180.3883,180.0116,180.0414,82231.0
2020-01-31 15:40:00,181.67,182.36,181.6,182.07,105716.0,180.0612,180.7451,179.9918,180.4576,105716.0
2020-01-31 15:50:00,182.14,182.62,182.07,182.25,282063.0,180.527,181.0028,180.4576,180.636,282063.0
2020-02-03 09:30:00,183.26,184.2,181.85,182.69,247335.0,181.6371,182.5688,180.2396,181.0721,247335.0
2020-02-03 09:40:00,182.68,183.42,182.55,183.13,67444.0,181.0622,181.7957,180.9334,181.5082,67444.0
2020-02-03 09:50:00,183.18,183.91,183.07,183.73,59372.0,181.5578,182.2813,181.4488,182.1029,59372.0
2020-02-03 10:00:00,183.8,184.04,183.16,183.39,76957.0,182.1723,182.4102,181.538,181.7659,76957.0
2020-02-03 10:10:00,183.4,183.81,183.19,183.76,104633.0,181.7759,182.1822,181.5677,182.1327,104633.0
2020-02-03 10:20:00,183.74,184.19,183.46,184.08,66905.0,182.1128,182.5589,181.8353,182.4498,66905.0
2020-02-03 10:30:00,184.05,184.35,183.93,183.96,49031.0,182.4201,182.7174,182.3012,182.3309,49031.0
2020-02-03 10:40:00,184.0,184.03,183.51,183.55,74858.0,182.3705,182.4003,181.8849,181.9245,74858.0
2020-02-03 10:50:00,183.55,183.69,183.28,183.61,63634.0,181.9245,182.0633,181.6569,181.984,63634.0
2020-02-03 11:00:00,183.62,184.58,183.6,184.35,40024.0,181.9939,182.9454,181.9741,182.7174,40024.0
2020-02-03 11:10:00,184.35,184.41,183.9,184.13,39287.0,182.7174,182.7769,182.2714,182.4994,39287.0
2020-02-03 11:20:00,184.2,184.5,183.96,183.98,42982.0,182.5688,182.8661,182.3309,182.3507,42982.0
2020-02-03 11:30:00,184.0,184.48,184.0,184.47,50073.0,182.3705,182.8463,182.3705,182.8364,50073.0
2020-02-03 11:40:00,184.47,184.68,183.83,184.12,89936.0,182.8364,183.0445,182.202,182.4895,89936.0
2020-02-03 11:50:00,184.09,184.81,184.02,184.73,54180.0,182.4597,183.1734,182.3904,183.0941,54180.0
2020-02-03 12:00:00,184.71,185.27,184.66,185.15,111036.0,183.0743,183.6293,183.0247,183.5104,111036.0
2020-02-03 12:10:00,185.12,185.6,184.94,185.58,64872.0,183.4806,183.9564,183.3022,183.9366,64872.0
2020-02-03 12:20:00,185.59,185.77,185.44,185.65,192366.0,183.9465,184.1249,183.7978,184.0059,192366.0
2020-02-03 12:30:00,185.67,185.78,185.47,185.65,88883.0,184.0258,184.1348,183.8275,184.0059,88883.0
2020-02-03 12:40:00,185.69,185.88,185.13,185.13,55680.0,184.0456,184.2339,183.4905,183.4905,55680.0
2020-02-03 12:50:00,185.09,185.48,185.0,185.25,33944.0,183.4509,183.8374,183.3617,183.6095,33944.0
2020-02-03 13:00:00,185.24,185.33,185.11,185.25,48814.0,183.5996,183.6888,183.4707,183.6095,48814.0
2020-02-03 13:10:00,185.23,185.25,184.74,185.07,41479.0,183.5897,183.6095,183.104,183.4311,41479.0
2020-02-03 13:20:00,185.03,185.2,184.83,184.87,40865.0,183.3914,183.5599,183.1932,183.2328,40865.0
2020-02-03 13:30:00,184.87,185.39,184.68,185.36,55616.0,183.2328,183.7482,183.0445,183.7185,55616.0
2020-02-03 13:40:00,185.35,185.38,185.03,185.35,49943.0,183.7086,183.7383,183.3914,183.7086,49943.0
2020-02-03 13:50:00,185.34,185.49,185.15,185.46,49651.0,183.6987,183.8473,183.5104,183.8176,49651.0
2020-02-03 14:00:00,185.5,185.54,185.09,185.13,49145.0,183.8573,183.8969,183.4509,183.4905,49145.0
2020-02-03 14:10:00,185.1,185.28,185.01,185.22,51454.0,183.4608,183.6392,183.3716,183.5797,51454.0
2020-02-03 14:20:00,185.25,185.54,185.25,185.4,64336.0,183.6095,183.8969,183.6095,183.7581,64336.0
2020-02-03 14:30:00,185.4,185.52,184.99,185.21,53877.0,183.7581,183.8771,183.3518,183.5698,53877.0
2020-02-03 14:40:00,185.18,185.48,185.12,185.44,52331.0,183.5401,183.8374,183.4806,183.7978,52331.0
2020-02-03 14:50:00,185.46,185.59,185.37,185.5,29961.0,183.8176,183.9465,183.7284,183.8573,29961.0
2020-02-03 15:00:00,185.47,185.72,185.44,185.57,35346.0,183.8275,184.0753,183.7978,183.9266,35346.0
2020-02-03 15:10:00,185.6,185.65,185.26,185.4,46952.0,183.9564,184.0059,183.6194,183.7581,46952.0
2020-02-03 15:20:00,185.38,185.74,185.35,185.74,48058.0,183.7383,184.0951,183.7086,184.0951,48058.0
2020-02-03 15:30:00,185.73,185.79,185.54,185.62,63317.0,184.0852,184.1447,183.8969,183.9762,63317.0
2020-02-03 15:40:00,185.6,185.7,185.34,185.34,74267.0,183.9564,184.0555,183.6987,183.6987,74267.0
2020-02-03 15:50:00,185.36,185.51,185.18,185.39,185704.0,183.7185,183.8672,183.5401,183.7482,185704.0
2020-02-04 09:30:00,188.0,188.2,186.65,187.06,207331.0,186.3351,186.5333,184.9971,185.4034,207331.0
2020-02-04 09:40:00,187.0,188.59,186.85,188.48,114032.0,185.344,186.9199,185.1953,186.8109,114032.0
2020-02-04 09:50:00,188.5,188.6,187.35,187.89,92325.0,186.8307,186.9298,185.6909,186.2261,92325.0
2020-02-04 10:00:00,187.95,188.34,187.83,188.05,75530.0,186.2856,186.6721,186.1666,186.3847,75530.0
2020-02-04 10:10:00,188.08,188.19,187.08,187.33,47933.0,186.4144,186.5234,185.4233,185.6711,47933.0
2020-02-04 10:20:00,187.28,187.98,187.22,187.84,88456.0,185.6215,186.3153,185.562,186.1765,88456.0
2020-02-04 10:30:00,187.81,187.97,187.54,187.74,77740.0,186.1468,186.3054,185.8792,186.0774,77740.0
2020-02-04 10:40:00,187.74,187.97,187.7,187.84,54842.0,186.0774,186.3054,186.0378,186.1765,54842.0
2020-02-04 10:50:00,187.89,188.05,187.78,187.83,63993.0,186.2261,186.3847,186.1171,186.1666,63993.0
2020-02-04 11:00:00,187.84,188.04,187.62,188.0,72552.0,186.1765,186.3748,185.9585,186.3351,72552.0
2020-02-04 11:10:00,188.0,188.49,188.0,188.48,93989.0,186.3351,186.8208,186.3351,186.8109,93989.0
2020-02-04 11:20:00,188.48,188.78,188.48,188.66,85296.0,186.8109,187.1082,186.8109,186.9893,85296.0
2020-02-04 11:30:00,188.64,189.16,188.59,189.11,50987.0,186.9695,187.4848,186.9199,187.4353,50987.0
2020-02-04 11:40:00,189.13,189.43,189.05,189.43,51783.0,187.4551,187.7525,187.3758,187.7525,51783.0
2020-02-04 11:50:00,189.41,189.46,188.97,189.1,150490.0,187.7326,187.7822,187.2965,187.4254,150490.0
2020-02-04 12:00:00,189.14,189.31,189.06,189.12,27325.0,187.465,187.6335,187.3857,187.4452,27325.0
2020-02-04 12:10:00,189.13,189.42,189.12,189.23,30417.0,187.4551,187.7425,187.4452,187.5542,30417.0
2020-02-04 12:20:00,189.28,189.36,188.98,189.32,25636.0,187.6038,187.6831,187.3064,187.6434,25636.0
2020-02-04 12:30:00,189.3,189.35,188.89,188.97,22908.0,187.6236,187.6732,187.2172,187.2965,22908.0
2020-02-04 12:40:00,188.96,189.1,188.94,189.01,23805.0,187.2866,187.4254,187.2668,187.3362,23805.0
2020-02-04 12:50:00,189.05,189.12,188.9,188.97,35754.0,187.3758,187.4452,187.2272,187.2965,35754.0
2020-02-04 13:00:00,189.03,189.43,189.03,189.19,28666.0,187.356,187.7525,187.356,187.5146,28666.0
2020-02-04 13:10:00,189.21,189.24,189.01,189.08,26389.0,187.5344,187.5641,187.3362,187.4056,26389.0
2020-02-04 13:20:00,189.06,189.1,188.86,189.0,30888.0,187.3857,187.4254,187.1875,187.3263,30888.0
2020-02-04 13:30:00,189.0,189.36,188.98,189.17,31066.0,187.3263,187.6831,187.3064,187.4948,31066.0
2020-02-04 13:40:00,189.2,189.27,189.07,189.13,20347.0,187.5245,187.5939,187.3956,187.4551,20347.0
2020-02-04 13:50:00,189.1,189.14,188.93,188.95,15014.0,187.4254,187.465,187.2569,187.2767,15014.0
2020-02-04 14:00:00,188.98,189.18,188.93,189.17,22650.0,187.3064,187.5047,187.2569,187.4948,22650.0
2020-02-04 14:10:00,189.18,189.53,189.12,189.27,44233.0,187.5047,187.8516,187.4452,187.5939,44233.0
2020-02-04 14:20:00,189.3,189.37,189.19,189.22,21179.0,187.6236,187.693,187.5146,187.5443,21179.0
2020-02-04 14:30:00,189.2,189.36,189.14,189.19,38349.0,187.5245,187.6831,187.465,187.5146,38349.0
2020-02-04 14:40:00,189.19,189.4,189.16,189.35,38521.0,187.5146,187.7227,187.4848,187.6732,38521.0
2020-02-04 14:50:00,189.34,189.57,189.32,189.38,37225.0,187.6633,187.8912,187.6434,187.7029,37225.0
2020-02-04 15:00:00,189.37,189.69,189.24,189.35,62280.0,187.693,188.0102,187.5641,187.6732,62280.0
2020-02-04 15:10:00,189.37,189.39,188.97,189.0,55198.0,187.693,187.7128,187.2965,187.3263,55198.0
2020-02-04 15:20:00,189.01,189.14,188.92,189.0,40953.0,187.3362,187.465,187.247,187.3263,40953.0
2020-02-04 15:30:00,188.99,189.08,188.79,188.86,58568.0,187.3164,187.4056,187.1181,187.1875,58568.0
2020-02-04 15:40:00,188.87,188.91,188.6,188.71,94458.0,187.1974,187.2371,186.9298,187.0388,94458.0
2020-02-04 15:50:00,188.71,188.73,188.31,188.31,282582.0,187.0388,187.0587,186.6424,186.6424,282582.0
2020-02-05 09:30:00,190.4,190.55,187.63,187.7,193396.0,188.7139,188.8625,185.9684,186.0378,193396.0
2020-02-05 09:40:00,187.7,187.83,186.17,186.31,159419.0,186.0378,186.1666,184.5213,184.6601,159419.0
2020-02-05 09:50:00,186.31,186.88,186.02,186.75,160974.0,184.6601,185.225,184.3727,185.0962,160974.0
2020-02-05 10:00:00,186.84,187.41,186.42,186.49,111999.0,185.1854,185.7503,184.7691,184.8385,111999.0
2020-02-05 10:10:00,186.49,186.61,185.6,185.67,122270.0,184.8385,184.9574,183.9564,184.0258,122270.0
2020-02-05 10:20:00,185.66,186.21,185.07,185.25,129270.0,184.0158,184.561,183.4311,183.6095,129270.0
2020-02-05 10:30:00,185.32,185.34,184.22,184.26,141382.0,183.6789,183.6987,182.5886,182.6282,141382.0
2020-02-05 10:40:00,184.26,184.39,183.3,183.92,244582.0,182.6282,182.7571,181.6767,182.2913,244582.0
2020-02-05 10:50:00,183.92,184.64,183.8,184.34,96772.0,182.2913,183.0049,182.1723,182.7075,96772.0
2020-02-05 11:00:00,184.33,184.81,184.13,184.76,190722.0,182.6976,183.1734,182.4994,183.1238,190722.0
2020-02-05 11:10:00,184.76,184.99,184.41,184.93,59283.0,183.1238,183.3518,182.7769,183.2923,59283.0
2020-02-05 11:20:00,184.9,185.14,184.5,184.62,56804.0,183.2626,183.5004,182.8661,182.9851,56804.0
2020-02-05 11:30:00,184.57,184.84,183.77,183.87,70976.0,182.9355,183.2031,182.1426,182.2417,70976.0
2020-02-05 11:40:00,183.88,183.94,183.38,183.94,72254.0,182.2516,182.3111,181.756,182.3111,72254.0
2020-02-05 11:50:00,183.95,184.28,183.87,184.2,39927.0,182.321,182.6481,182.2417,182.5688,39927.0
2020-02-05 12:00:00,184.25,184.58,184.11,184.45,58561.0,182.6183,182.9454,182.4796,182.8166,58561.0
2020-02-05 12:10:00,184.47,184.56,184.22,184.23,45722.0,182.8364,182.9256,182.5886,182.5985,45722.0
2020-02-05 12:20:00,184.24,184.3,184.0,184.03,59875.0,182.6084,182.6679,182.3705,182.4003,59875.0
2020-02-05 12:30:00,184.03,184.43,183.92,184.38,27163.0,182.4003,182.7967,182.2913,182.7472,27163.0
2020-02-05 12:40:00,184.34,184.49,184.13,184.33,57315.0,182.7075,182.8562,182.4994,182.6976,57315.0
2020-02-05 12:50:00,184.32,184.42,183.96,184.08,30024.0,182.6877,182.7868,182.3309,182.4498,30024.0
2020-02-05 13:00:00,184.1,184.17,183.7,183.84,29297.0,182.4697,182.539,182.0732,182.212,29297.0
2020-02-05 13:10:00,183.79,183.92,183.54,183.75,120092.0,182.1624,182.2913,181.9146,182.1228,120092.0
2020-02-05 13:20:00,183.71,183.76,183.24,183.41,192001.0,182.0831,182.1327,181.6173,181.7858,192001.0
2020-02-05 13:30:00,183.42,183.66,183.37,183.43,67274.0,181.7957,182.0336,181.7461,181.8056,67274.0
2020-02-05 13:40:00,183.46,183.83,183.43,183.74,95247.0,181.8353,182.202,181.8056,182.1128,95247.0
2020-02-05 13:50:00,183.75,183.75,183.37,183.44,63760.0,182.1228,182.1228,181.7461,181.8155,63760.0
2020-02-05 14:00:00,183.44,183.47,183.01,183.13,77605.0,181.8155,181.8452,181.3893,181.5082,77605.0
2020-02-05 14:10:00,183.13,183.36,182.86,183.25,81326.0,181.5082,181.7362,181.2406,181.6272,81326.0
2020-02-05 14:20:00,183.25,183.39,183.08,183.17,145947.0,181.6272,181.7659,181.4587,181.5479,145947.0
2020-02-05 14:30:00,183.18,183.69,183.06,183.52,233057.0,181.5578,182.0633,181.4389,181.8948,233057.0
2020-02-05 14:40:00,183.5,184.06,183.48,184.01,107122.0,181.875,182.43,181.8551,182.3805,107122.0
2020-02-05 14:50:00,184.0,184.58,183.93,184.39,168037.0,182.3705,182.9454,182.3012,182.7571,168037.0
2020-02-05 15:00:00,184.39,184.83,184.29,184.52,96762.0,182.7571,183.1932,182.658,182.8859,96762.0
2020-02-05 15:10:00,184.52,184.9,184.49,184.9,45334.0,182.8859,183.2626,182.8562,183.2626,45334.0
2020-02-05 15:20:00,184.9,185.27,184.9,185.13,93693.0,183.2626,183.6293,183.2626,183.4905,93693.0
2020-02-05 15:30:00,185.14,185.14,184.61,184.91,70369.0,183.5004,183.5004,182.9751,183.2725,70369.0
2020-02-05 15:40:00,184.91,185.17,184.84,185.0,89433.0,183.2725,183.5302,183.2031,183.3617,89433.0
2020-02-05 15:50:00,185.03,185.52,184.84,185.48,277969.0,183.3914,183.8771,183.2031,183.8374,277969.0
2020-02-06 09:30:00,186.83,187.12,184.24,185.67,314936.0,185.1755,185.4629,182.6084,184.0258,314936.0
2020-02-06 09:40:00,185.76,187.03,185.62,187.0,136418.0,184.115,185.3737,183.9762,185.344,136418.0
2020-02-06 09:50:00,187.05,187.47,186.7,187.41,77617.0,185.3935,185.8098,185.0466,185.7503,77617.0
2020-02-06 10:00:00,187.36,187.56,186.56,186.62,71738.0,185.7008,185.899,184.9079,184.9673,71738.0
2020-02-06 10:10:00,186.53,186.58,185.63,185.73,95813.0,184.8781,184.9277,183.9861,184.0852,95813.0
2020-02-06 10:20:00,185.77,186.16,185.4,185.98,89650.0,184.1249,184.5114,183.7581,184.333,89650.0
2020-02-06 10:30:00,185.94,186.69,185.83,186.68,35494.0,184.2934,185.0367,184.1843,185.0268,35494.0
2020-02-06 10:40:00,186.69,186.85,186.3,186.56,31143.0,185.0367,185.1953,184.6502,184.9079,31143.0
2020-02-06 10:50:00,186.5,186.76,186.19,186.29,65321.0,184.8484,185.1061,184.5411,184.6403,65321.0
2020-02-06 11:00:00,186.23,186.63,186.1,186.33,20346.0,184.5808,184.9773,184.4519,184.6799,20346.0
2020-02-06 11:10:00,186.36,186.61,186.22,186.47,22530.0,184.7096,184.9574,184.5709,184.8187,22530.0
2020-02-06 11:20:00,186.44,186.75,186.36,186.52,27507.0,184.7889,185.0962,184.7096,184.8682,27507.0
2020-02-06 11:30:00,186.49,186.73,186.42,186.56,21726.0,184.8385,185.0764,184.7691,184.9079,21726.0
2020-02-06 11:40:00,186.57,186.66,186.29,186.32,26110.0,184.9178,185.007,184.6403,184.67,26110.0
2020-02-06 11:50:00,186.36,186.5,186.2,186.2,16306.0,184.7096,184.8484,184.5511,184.5511,16306.0
2020-02-06 12:00:00,186.19,186.6,186.18,186.59,20902.0,184.5411,184.9475,184.5312,184.9376,20902.0
2020-02-06 12:10:00,186.53,186.53,186.26,186.46,17202.0,184.8781,184.8781,184.6105,184.8088,17202.0
2020-02-06 12:20:00,186.46,186.47,186.35,186.37,15585.0,184.8088,184.8187,184.6997,184.7196,15585.0
2020-02-06 12:30:00,186.38,186.44,186.32,186.38,38957.0,184.7295,184.7889,184.67,184.7295,38957.0
2020-02-06 12:40:00,186.39,186.67,186.37,186.63,20693.0,184.7394,185.0169,184.7196,184.9773,20693.0
2020-02-06 12:50:00,186.62,186.8,186.56,186.72,32643.0,184.9673,185.1457,184.9079,185.0665,32643.0
2020-02-06 13:00:00,186.72,186.77,186.57,186.67,23433.0,185.0665,185.116,184.9178,185.0169,23433.0
2020-02-06 13:10:00,186.64,186.67,186.49,186.56,21937.0,184.9872,185.0169,184.8385,184.9079,21937.0
2020-02-06 13:20:00,186.52,186.57,186.42,186.51,22900.0,184.8682,184.9178,184.7691,184.8583,22900.0
2020-02-06 13:30:00,186.51,186.53,186.34,186.39,27780.0,184.8583,184.8781,184.6898,184.7394,27780.0
2020-02-06 13:40:00,186.38,186.54,186.38,186.53,30379.0,184.7295,184.888,184.7295,184.8781,30379.0
2020-02-06 13:50:00,186.54,186.76,186.52,186.72,45006.0,184.888,185.1061,184.8682,185.0665,45006.0
2020-02-06 14:00:00,186.72,186.83,186.61,186.82,41061.0,185.0665,185.1755,184.9574,185.1656,41061.0
2020-02-06 14:10:00,186.83,187.18,186.73,186.96,38089.0,185.1755,185.5224,185.0764,185.3043,38089.0
2020-02-06 14:20:00,186.98,187.0,186.79,186.79,34018.0,185.3242,185.344,185.1358,185.1358,34018.0
2020-02-06 14:30:00,186.78,186.83,186.56,186.57,22879.0,185.1259,185.1755,184.9079,184.9178,22879.0
2020-02-06 14:40:00,186.58,186.64,186.32,186.5,31635.0,184.9277,184.9872,184.67,184.8484,31635.0
2020-02-06 14:50:00,186.53,186.54,186.18,186.18,41199.0,184.8781,184.888,184.5312,184.5312,41199.0
2020-02-06 15:00:00,186.22,186.89,186.22,186.87,25141.0,184.5709,185.235,184.5709,185.2151,25141.0
2020-02-06 15:10:00,186.85,186.86,186.65,186.65,21741.0,185.1953,185.2052,184.9971,184.9971,21741.0
2020-02-06 15:20:00,186.67,186.68,186.39,186.44,26817.0,185.0169,185.0268,184.7394,184.7889,26817.0
2020-02-06 15:30:00,186.44,186.51,186.3,186.38,55042.0,184.7889,184.8583,184.6502,184.7295,55042.0
2020-02-06 15:40:00,186.39,186.44,186.26,186.38,41524.0,184.7394,184.7889,184.6105,184.7295,41524.0
2020-02-06 15:50:00,186.4,186.87,186.31,186.72,314306.0,184.7493,185.2151,184.6601,185.0665,314306.0
2020-02-07 09:30:00,186.85,187.44,186.27,187.01,221171.0,185.1953,185.7801,184.6204,185.3539,221171.0
2020-02-07 09:40:00,186.97,187.43,186.56,187.08,122863.0,185.3142,185.7702,184.9079,185.4233,122863.0
2020-02-07 09:50:00,187.16,187.55,186.75,187.08,64840.0,185.5026,185.8891,185.0962,185.4233,64840.0
2020-02-07 10:00:00,187.15,187.16,186.36,186.77,105026.0,185.4926,185.5026,184.7096,185.116,105026.0
2020-02-07 10:10:00,186.7,187.15,186.7,187.09,48637.0,185.0466,185.4926,185.0466,185.4332,48637.0
2020-02-07 10:20:00,187.09,187.28,187.0,187.06,62322.0,185.4332,185.6215,185.344,185.4034,62322.0
2020-02-07 10:30:00,187.12,187.68,187.09,187.59,48011.0,185.4629,186.018,185.4332,185.9288,48011.0
2020-02-07 10:40:00,187.59,187.79,187.41,187.67,37714.0,185.9288,186.127,185.7503,186.008,37714.0
2020-02-07 10:50:00,187.7,187.74,187.22,187.55,28861.0,186.0378,186.0774,185.562,185.8891,28861.0
2020-02-07 11:00:00,187.51,187.8,187.28,187.74,80966.0,185.8495,186.1369,185.6215,186.0774,80966.0
2020-02-07 11:10:00,187.74,187.93,187.72,187.85,24634.0,186.0774,186.2657,186.0576,186.1864,24634.0
2020-02-07 11:20:00,187.88,188.33,187.88,188.3,48429.0,186.2162,186.6622,186.2162,186.6325,48429.0
2020-02-07 11:30:00,188.28,188.65,188.24,188.61,52900.0,186.6126,186.9794,186.573,186.9397,52900.0
2020-02-07 11:40:00,188.58,188.65,188.16,188.16,64949.0,186.91,186.9794,186.4937,186.4937,64949.0
2020-02-07 11:50:00,188.19,188.2,187.72,187.75,45550.0,186.5234,186.5333,186.0576,186.0873,45550.0
2020-02-07 12:00:00,187.75,187.81,187.39,187.43,46621.0,186.0873,186.1468,185.7305,185.7702,46621.0
2020-02-07 12:10:00,187.43,187.68,187.25,187.35,62318.0,185.7702,186.018,185.5918,185.6909,62318.0
2020-02-07 12:20:00,187.36,187.43,187.25,187.3,29574.0,185.7008,185.7702,185.5918,185.6413,29574.0
2020-02-07 12:30:00,187.3,187.32,186.79,186.89,49176.0,185.6413,185.6611,185.1358,185.235,49176.0
2020-02-07 12:40:00,186.89,187.19,186.89,187.01,27508.0,185.235,185.5323,185.235,185.3539,27508.0
2020-02-07 12:50:00,187.03,187.05,186.81,186.97,35097.0,185.3737,185.3935,185.1557,185.3142,35097.0
2020-02-07 13:00:00,186.95,187.05,186.87,186.93,25332.0,185.2944,185.3935,185.2151,185.2746,25332.0
2020-02-07 13:10:00,186.94,187.03,186.57,186.6,23742.0,185.2845,185.3737,184.9178,184.9475,23742.0
2020-02-07 13:20:00,186.61,186.68,186.55,186.65,33247.0,184.9574,185.0268,184.898,184.9971,33247.0
2020-02-07 13:30:00,186.68,186.85,186.36,186.4,31289.0,185.0268,185.1953,184.7096,184.7493,31289.0
2020-02-07 13:40:00,186.42,186.69,186.35,186.46,26408.0,184.7691,185.0367,184.6997,184.8088,26408.0
2020-02-07 13:50:00,186.49,186.61,186.22,186.22,25696.0,184.8385,184.9574,184.5709,184.5709,25696.0
2020-02-07 14:00:00,186.22,186.37,186.08,186.14,28998.0,184.5709,184.7196,184.4321,184.4916,28998.0
2020-02-07 14:10:00,186.15,186.23,185.96,186.03,30868.0,184.5015,184.5808,184.3132,184.3826,30868.0
2020-02-07 14:20:00,186.02,186.22,185.85,186.14,48358.0,184.3727,184.5709,184.2042,184.4916,48358.0
2020-02-07 14:30:00,186.12,186.36,186.12,186.21,31320.0,184.4718,184.7096,184.4718,184.561,31320.0
2020-02-07 14:40:00,186.21,186.44,186.16,186.2,28615.0,184.561,184.7889,184.5114,184.5511,28615.0
2020-02-07 14:50:00,186.22,186.38,185.98,186.38,47769.0,184.5709,184.7295,184.333,184.7295,47769.0
2020-02-07 15:00:00,186.37,186.53,186.17,186.2,29195.0,184.7196,184.8781,184.5213,184.5511,29195.0
2020-02-07 15:10:00,186.22,186.3,186.09,186.17,37346.0,184.5709,184.6502,184.442,184.5213,37346.0
2020-02-07 15:20:00,186.18,186.22,186.02,186.14,30914.0,184.5312,184.5709,184.3727,184.4916,30914.0
2020-02-07 15:30:00,186.16,186.25,185.69,185.82,76569.0,184.5114,184.6006,184.0456,184.1744,76569.0
2020-02-07 15:40:00,185.86,186.08,185.85,185.89,75945.0,184.2141,184.4321,184.2042,184.2438,75945.0
2020-02-07 15:50:00,185.9,185.97,185.65,185.69,266292.0,184.2537,184.3231,184.0059,184.0456,266292.0
2020-02-10 09:30:00,186.17,186.68,185.56,186.15,162298.0,184.5213,185.0268,183.9167,184.5015,162298.0
2020-02-10 09:40:00,186.14,187.42,186.14,186.73,67379.0,184.4916,185.7603,184.4916,185.0764,67379.0
2020-02-10 09:50:00,186.72,187.12,186.33,186.93,40149.0,185.0665,185.4629,184.6799,185.2746,40149.0
2020-02-10 10:00:00,186.91,186.99,186.32,186.66,34771.0,185.2548,185.3341,184.67,185.007,34771.0
2020-02-10 10:10:00,186.68,186.8,186.34,186.8,70436.0,185.0268,185.1457,184.6898,185.1457,70436.0
2020-02-10 10:20:00,186.85,187.14,186.68,187.14,71036.0,185.1953,185.4827,185.0268,185.4827,71036.0
2020-02-10 10:30:00,187.17,187.91,187.11,187.7,44120.0,185.5125,186.2459,185.453,186.0378,44120.0
2020-02-10 10:40:00,187.74,187.8,187.31,187.41,34763.0,186.0774,186.1369,185.6512,185.7503,34763.0
2020-02-10 10:50:00,187.41,187.53,187.25,187.53,33747.0,185.7503,185.8693,185.5918,185.8693,33747.0
2020-02-10 11:00:00,187.59,187.96,187.53,187.87,31176.0,185.9288,186.2955,185.8693,186.2063,31176.0
2020-02-10 11:10:00,187.9,188.0,187.69,187.99,42811.0,186.236,186.3351,186.0279,186.3252,42811.0
2020-02-10 11:20:00,187.99,188.18,187.9,188.02,46621.0,186.3252,186.5135,186.236,186.3549,46621.0
2020-02-10 11:30:00,188.02,188.32,187.99,188.24,49785.0,186.3549,186.6523,186.3252,186.573,49785.0
2020-02-10 11:40:00,188.26,188.81,188.26,188.78,61742.0,186.5928,187.1379,186.5928,187.1082,61742.0
2020-02-10 11:50:00,188.78,188.79,188.49,188.71,52031.0,187.1082,187.1181,186.8208,187.0388,52031.0
2020-02-10 12:00:00,188.72,188.75,188.44,188.64,102057.0,187.0487,187.0785,186.7712,186.9695,102057.0
2020-02-10 12:10:00,188.64,188.9,188.62,188.79,87365.0,186.9695,187.2272,186.9496,187.1181,87365.0
2020-02-10 12:20:00,188.79,188.8,188.23,188.27,36467.0,187.1181,187.128,186.5631,186.6027,36467.0
2020-02-10 12:30:00,188.3,188.45,188.0,188.16,40856.0,186.6325,186.7811,186.3351,186.4937,40856.0
2020-02-10 12:40:00,188.19,188.5,188.17,188.4,58774.0,186.5234,186.8307,186.5036,186.7316,58774.0
2020-02-10 12:50:00,188.4,188.5,188.27,188.41,62987.0,186.7316,186.8307,186.6027,186.7415,62987.0
2020-02-10 13:00:00,188.43,188.55,188.23,188.37,125980.0,186.7613,186.8802,186.5631,186.7018,125980.0
2020-02-10 13:10:00,188.39,188.63,188.33,188.62,46641.0,186.7217,186.9595,186.6622,186.9496,46641.0
2020-02-10 13:20:00,188.62,188.86,188.49,188.73,99537.0,186.9496,187.1875,186.8208,187.0587,99537.0
2020-02-10 13:30:00,188.73,188.93,188.72,188.85,34332.0,187.0587,187.2569,187.0487,187.1776,34332.0
2020-02-10 13:40:00,188.84,188.9,188.59,188.72,29549.0,187.1677,187.2272,186.9199,187.0487,29549.0
2020-02-10 13:50:00,188.72,188.86,188.72,188.77,27707.0,187.0487,187.1875,187.0487,187.0983,27707.0
2020-02-10 14:00:00,188.78,188.78,188.54,188.73,38220.0,187.1082,187.1082,186.8703,187.0587,38220.0
2020-02-10 14:10:00,188.72,188.85,188.53,188.6,64859.0,187.0487,187.1776,186.8604,186.9298,64859.0
2020-02-10 14:20:00,188.61,188.82,188.61,188.71,37507.0,186.9397,187.1479,186.9397,187.0388,37507.0
2020-02-10 14:30:00,188.71,188.91,188.61,188.91,30983.0,187.0388,187.2371,186.9397,187.2371,30983.0
2020-02-10 14:40:00,188.92,189.07,188.87,188.99,45526.0,187.247,187.3956,187.1974,187.3164,45526.0
2020-02-10 14:50:00,189.01,189.27,189.01,189.21,35337.0,187.3362,187.5939,187.3362,187.5344,35337.0
2020-02-10 15:00:00,189.22,189.22,188.92,188.95,53387.0,187.5443,187.5443,187.247,187.2767,53387.0
2020-02-10 15:10:00,188.96,189.13,188.91,188.92,32742.0,187.2866,187.4551,187.2371,187.247,32742.0
2020-02-10 15:20:00,188.91,188.93,188.67,188.77,43144.0,187.2371,187.2569,186.9992,187.0983,43144.0
2020-02-10 15:30:00,188.8,188.99,188.63,188.76,58878.0,187.128,187.3164,186.9595,187.0884,58878.0
2020-02-10 15:40:00,188.74,188.89,188.6,188.84,49398.0,187.0686,187.2172,186.9298,187.1677,49398.0
2020-02-10 15:50:00,188.79,189.19,188.61,189.07,217068.0,187.1181,187.5146,186.9397,187.3956,217068.0
2020-02-11 09:30:00,191.48,191.72,189.4,190.39,352718.0,189.7843,190.0222,187.7227,188.704,352718.0
2020-02-11 09:40:00,190.29,192.6,190.13,191.21,365811.0,188.6048,190.8944,188.4463,189.5167,365811.0
2020-02-11 09:50:00,191.19,191.19,189.82,189.94,202805.0,189.4969,189.4969,188.139,188.2579,202805.0
2020-02-11 10:00:00,189.95,190.7,189.83,190.31,118221.0,188.2679,189.0112,188.1489,188.6247,118221.0
2020-02-11 10:10:00,190.3,190.8,189.91,190.66,84687.0,188.6148,189.1103,188.2282,188.9716,84687.0
2020-02-11 10:20:00,190.72,190.78,190.43,190.65,62444.0,189.031,189.0905,188.7436,188.9617,62444.0
2020-02-11 10:30:00,190.62,190.7,190.11,190.53,60527.0,188.9319,189.0112,188.4264,188.8427,60527.0
2020-02-11 10:40:00,190.53,190.76,190.44,190.64,60167.0,188.8427,189.0707,188.7535,188.9517,60167.0
2020-02-11 10:50:00,190.61,190.83,190.53,190.61,37206.0,188.922,189.1401,188.8427,188.922,37206.0
2020-02-11 11:00:00,190.61,190.98,190.55,190.94,49410.0,188.922,189.2887,188.8625,189.2491,49410.0
2020-02-11 11:10:00,190.97,191.4,190.88,191.11,210703.0,189.2788,189.705,189.1896,189.4176,210703.0
2020-02-11 11:20:00,191.06,191.17,190.53,190.62,31803.0,189.368,189.477,188.8427,188.9319,31803.0
2020-02-11 11:30:00,190.59,190.6,189.25,189.41,68768.0,188.9022,188.9121,187.5741,187.7326,68768.0
2020-02-11 11:40:00,189.4,190.14,189.14,190.1,87385.0,187.7227,188.4562,187.465,188.4165,87385.0
2020-02-11 11:50:00,190.13,190.13,189.55,189.62,33010.0,188.4463,188.4463,187.8714,187.9408,33010.0
2020-02-11 12:00:00,189.68,190.06,189.58,189.59,38709.0,188.0002,188.3769,187.9011,187.911,38709.0
2020-02-11 12:10:00,189.58,189.72,189.48,189.7,54697.0,187.9011,188.0399,187.802,188.0201,54697.0
2020-02-11 12:20:00,189.71,190.14,189.57,190.02,56692.0,188.03,188.4562,187.8912,188.3372,56692.0
2020-02-11 12:30:00,190.05,190.13,189.81,190.06,30730.0,188.367,188.4463,188.1291,188.3769,30730.0
2020-02-11 12:40:00,190.09,190.14,189.97,190.0,22584.0,188.4066,188.4562,188.2877,188.3174,22584.0
2020-02-11 12:50:00,189.99,190.14,189.86,190.05,40921.0,188.3075,188.4562,188.1786,188.367,40921.0
2020-02-11 13:00:00,190.08,190.51,189.97,190.29,43151.0,188.3967,188.8229,188.2877,188.6048,43151.0
2020-02-11 13:10:00,190.29,190.33,190.02,190.11,37508.0,188.6048,188.6445,188.3372,188.4264,37508.0
2020-02-11 13:20:00,190.09,190.13,189.93,190.07,42632.0,188.4066,188.4463,188.248,188.3868,42632.0
2020-02-11 13:30:00,190.07,190.2,190.0,190.18,36175.0,188.3868,188.5156,188.3174,188.4958,36175.0
2020-02-11 13:40:00,190.16,190.28,190.06,190.13,23784.0,188.476,188.5949,188.3769,188.4463,23784.0
2020-02-11 13:50:00,190.19,190.2,189.83,189.88,21240.0,188.5057,188.5156,188.1489,188.1985,21240.0
2020-02-11 14:00:00,189.87,190.03,189.59,189.83,25694.0,188.1886,188.3471,187.911,188.1489,25694.0
2020-02-11 14:10:00,189.86,189.86,189.56,189.62,21741.0,188.1786,188.1786,187.8813,187.9408,21741.0
2020-02-11 14:20:00,189.65,189.68,189.35,189.48,37934.0,187.9705,188.0002,187.6732,187.802,37934.0
2020-02-11 14:30:00,189.52,189.71,189.46,189.58,22250.0,187.8417,188.03,187.7822,187.9011,22250.0
2020-02-11 14:40:00,189.58,189.64,189.41,189.64,19654.0,187.9011,187.9606,187.7326,187.9606,19654.0
2020-02-11 14:50:00,189.65,189.69,189.43,189.49,30937.0,187.9705,188.0102,187.7525,187.8119,30937.0
2020-02-11 15:00:00,189.51,189.65,188.93,188.93,51867.0,187.8317,187.9705,187.2569,187.2569,51867.0
2020-02-11 15:10:00,188.97,189.16,188.65,188.69,44469.0,187.2965,187.4848,186.9794,187.019,44469.0
2020-02-11 15:20:00,188.7,188.9,188.68,188.88,148815.0,187.0289,187.2272,187.0091,187.2073,148815.0
2020-02-11 15:30:00,188.91,189.21,188.91,189.1,116227.0,187.2371,187.5344,187.2371,187.4254,116227.0
2020-02-11 15:40:00,189.09,189.57,189.03,189.28,103748.0,187.4155,187.8912,187.356,187.6038,103748.0
2020-02-11 15:50:00,189.25,189.54,189.04,189.11,139109.0,187.5741,187.8615,187.3659,187.4353,139109.0
2020-02-12 09:30:00,189.71,189.93,188.77,189.19,176807.0,188.03,188.248,187.0983,187.5146,176807.0
2020-02-12 09:40:00,189.26,189.3,187.66,187.66,179552.0,187.584,187.6236,185.9981,185.9981,179552.0
2020-02-12 09:50:00,187.72,187.92,186.77,187.85,167712.0,186.0576,186.2558,185.116,186.1864,167712.0
2020-02-12 10:00:00,187.92,188.24,187.41,187.96,154622.0,186.2558,186.573,185.7503,186.2955,154622.0
2020-02-12 10:10:00,187.89,189.09,187.89,189.06,82018.0,186.2261,187.4155,186.2261,187.3857,82018.0
2020-02-12 10:20:00,189.1,189.15,188.28,188.46,70525.0,187.4254,187.4749,186.6126,186.791,70525.0
2020-02-12 10:30:00,188.41,188.6,188.19,188.43,75881.0,186.7415,186.9298,186.5234,186.7613,75881.0
2020-02-12 10:40:00,188.45,188.59,188.12,188.44,59249.0,186.7811,186.9199,186.4541,186.7712,59249.0
2020-02-12 10:50:00,188.45,188.75,188.25,188.5,116629.0,186.7811,187.0785,186.5829,186.8307,116629.0
2020-02-12 11:00:00,188.45,189.9,188.45,189.9,111637.0,186.7811,188.2183,186.7811,188.2183,111637.0
2020-02-12 11:10:00,189.89,190.52,189.64,189.72,129653.0,188.2084,188.8328,187.9606,188.0399,129653.0
2020-02-12 11:20:00,189.72,189.77,189.33,189.42,51920.0,188.0399,188.0894,187.6533,187.7425,51920.0
2020-02-12 11:30:00,189.41,189.85,189.25,189.84,58329.0,187.7326,188.1687,187.5741,188.1588,58329.0
2020-02-12 11:40:00,189.8,189.83,189.32,189.46,45506.0,188.1192,188.1489,187.6434,187.7822,45506.0
2020-02-12 11:50:00,189.5,189.63,189.12,189.21,61395.0,187.8218,187.9507,187.4452,187.5344,61395.0
2020-02-12 12:00:00,189.19,189.3,188.97,189.0,110944.0,187.5146,187.6236,187.2965,187.3263,110944.0
2020-02-12 12:10:00,189.0,189.12,188.7,189.11,39865.0,187.3263,187.4452,187.0289,187.4353,39865.0
2020-02-12 12:20:00,189.12,189.22,188.94,189.12,32880.0,187.4452,187.5443,187.2668,187.4452,32880.0
2020-02-12 12:30:00,189.14,189.68,189.11,189.64,127874.0,187.465,188.0002,187.4353,187.9606,127874.0
2020-02-12 12:40:00,189.63,189.9,189.46,189.88,187394.0,187.9507,188.2183,187.7822,188.1985,187394.0
2020-02-12 12:50:00,189.9,189.9,189.66,189.86,55747.0,188.2183,188.2183,187.9804,188.1786,55747.0
2020-02-12 13:00:00,189.87,190.21,189.72,189.73,43211.0,188.1886,188.5255,188.0399,188.0498,43211.0
2020-02-12 13:10:00,189.73,189.8,189.64,189.76,26488.0,188.0498,188.1192,187.9606,188.0795,26488.0
2020-02-12 13:20:00,189.76,189.82,189.48,189.54,32404.0,188.0795,188.139,187.802,187.8615,32404.0
2020-02-12 13:30:00,189.54,189.69,189.52,189.58,42245.0,187.8615,188.0102,187.8417,187.9011,42245.0
2020-02-12 13:40:00,189.55,189.62,189.41,189.52,28697.0,187.8714,187.9408,187.7326,187.8417,28697.0
2020-02-12 13:50:00,189.52,189.84,189.42,189.82,46647.0,187.8417,188.1588,187.7425,188.139,46647.0
2020-02-12 14:00:00,189.83,189.95,189.63,189.66,43476.0,188.1489,188.2679,187.9507,187.9804,43476.0
2020-02-12 14:10:00,189.66,189.81,189.45,189.59,38538.0,187.9804,188.1291,187.7723,187.911,38538.0
2020-02-12 14:20:00,189.59,189.76,189.5,189.51,38235.0,187.911,188.0795,187.8218,187.8317,38235.0
2020-02-12 14:30:00,189.52,189.67,189.41,189.62,29268.0,187.8417,187.9903,187.7326,187.9408,29268.0
2020-02-12 14:40:00,189.62,189.7,189.46,189.62,44834.0,187.9408,188.0201,187.7822,187.9408,44834.0
2020-02-12 14:50:00,189.62,190.05,189.5,189.7,64272.0,187.9408,188.367,187.8218,188.0201,64272.0
2020-02-12 15:00:00,189.7,189.84,189.6,189.84,39262.0,188.0201,188.1588,187.921,188.1588,39262.0
2020-02-12 15:10:00,189.84,189.84,189.52,189.56,38613.0,188.1588,188.1588,187.8417,187.8813,38613.0
2020-02-12 15:20:00,189.59,189.62,189.31,189.45,59561.0,187.911,187.9408,187.6335,187.7723,59561.0
2020-02-12 15:30:00,189.43,189.62,189.34,189.53,59802.0,187.7525,187.9408,187.6633,187.8516,59802.0
2020-02-12 15:40:00,189.53,189.68,189.45,189.59,83390.0,187.8516,188.0002,187.7723,187.911,83390.0
2020-02-12 15:50:00,189.69,189.8,189.3,189.34,368311.0,188.0102,188.1192,187.6236,187.6633,368311.0
2020-02-13 09:30:00,188.56,190.5,188.5,189.91,131467.0,186.8902,188.813,186.8307,188.2282,131467.0
2020-02-13 09:40:00,189.98,190.05,189.23,189.4,43490.0,188.2976,188.367,187.5542,187.7227,43490.0
2020-02-13 09:50:00,189.49,190.12,189.35,189.62,34006.0,187.8119,188.4363,187.6732,187.9408,34006.0
2020-02-13 10:00:00,189.58,189.99,189.27,189.67,38413.0,187.9011,188.3075,187.5939,187.9903,38413.0
2020-02-13 10:10:00,189.72,190.27,189.3,190.13,52089.0,188.0399,188.585,187.6236,188.4463,52089.0
2020-02-13 10:20:00,190.17,190.28,189.85,190.01,63718.0,188.4859,188.5949,188.1687,188.3273,63718.0
2020-02-13 10:30:00,190.0,190.17,189.8,189.94,22374.0,188.3174,188.4859,188.1192,188.2579,22374.0
2020-02-13 10:40:00,189.99,190.66,189.94,190.5,64909.0,188.3075,188.9716,188.2579,188.813,64909.0
2020-02-13 10:50:00,190.48,190.52,190.12,190.32,51838.0,188.7932,188.8328,188.4363,188.6346,51838.0
2020-02-13 11:00:00,190.36,191.05,190.26,190.76,44768.0,188.6742,189.3581,188.5751,189.0707,44768.0
2020-02-13 11:10:00,190.77,190.93,190.33,190.51,34886.0,189.0806,189.2392,188.6445,188.8229,34886.0
2020-02-13 11:20:00,190.6,190.72,190.41,190.65,24750.0,188.9121,189.031,188.7238,188.9617,24750.0
2020-02-13 11:30:00,190.63,190.84,190.6,190.6,26131.0,188.9418,189.15,188.9121,188.9121,26131.0
2020-02-13 11:40:00,190.64,190.7,190.33,190.37,26437.0,188.9517,189.0112,188.6445,188.6841,26437.0
2020-02-13 11:50:00,190.32,190.49,190.27,190.46,21678.0,188.6346,188.8031,188.585,188.7733,21678.0
2020-02-13 12:00:00,190.47,190.78,190.4,190.74,25458.0,188.7832,189.0905,188.7139,189.0509,25458.0
2020-02-13 12:10:00,190.73,190.99,190.47,190.79,29436.0,189.0409,189.2986,188.7832,189.1004,29436.0
2020-02-13 12:20:00,190.75,190.98,190.67,190.75,37089.0,189.0608,189.2887,188.9815,189.0608,37089.0
2020-02-13 12:30:00,190.73,190.76,190.25,190.4,25466.0,189.0409,189.0707,188.5652,188.7139,25466.0
2020-02-13 12:40:00,190.43,190.52,190.23,190.36,26627.0,188.7436,188.8328,188.5454,188.6742,26627.0
2020-02-13 12:50:00,190.36,190.58,190.04,190.06,31231.0,188.6742,188.8923,188.3571,188.3769,31231.0
2020-02-13 13:00:00,190.1,190.2,189.87,190.07,31982.0,188.4165,188.5156,188.1886,188.3868,31982.0
2020-02-13 13:10:00,190.04,190.22,189.84,189.96,42118.0,188.3571,188.5355,188.1588,188.2778,42118.0
2020-02-13 13:20:00,189.95,190.41,189.95,190.36,20299.0,188.2679,188.7238,188.2679,188.6742,20299.0
2020-02-13 13:30:00,190.33,190.54,190.27,190.4,21003.0,188.6445,188.8526,188.585,188.7139,21003.0
2020-02-13 13:40:00,190.4,190.54,190.32,190.49,87223.0,188.7139,188.8526,188.6346,188.8031,87223.0
2020-02-13 13:50:00,190.5,190.56,190.26,190.43,62039.0,188.813,188.8724,188.5751,188.7436,62039.0
2020-02-13 14:00:00,190.42,190.55,190.25,190.28,45747.0,188.7337,188.8625,188.5652,188.5949,45747.0
2020-02-13 14:10:00,190.3,190.33,189.97,190.12,30774.0,188.6148,188.6445,188.2877,188.4363,30774.0
2020-02-13 14:20:00,190.1,190.17,189.85,189.91,19188.0,188.4165,188.4859,188.1687,188.2282,19188.0
2020-02-13 14:30:00,189.93,190.14,189.92,189.98,22913.0,188.248,188.4562,188.2381,188.2976,22913.0
2020-02-13 14:40:00,189.95,190.0,189.46,189.72,35487.0,188.2679,188.3174,187.7822,188.0399,35487.0
2020-02-13 14:50:00,189.72,189.97,189.7,189.76,23161.0,188.0399,188.2877,188.0201,188.0795,23161.0
2020-02-13 15:00:00,189.84,189.85,189.15,189.19,58648.0,188.1588,188.1687,187.4749,187.5146,58648.0
2020-02-13 15:10:00,189.2,189.24,188.95,189.13,65327.0,187.5245,187.5641,187.2767,187.4551,65327.0
2020-02-13 15:20:00,189.13,189.14,188.89,188.96,63694.0,187.4551,187.465,187.2172,187.2866,63694.0
2020-02-13 15:30:00,188.97,189.04,188.69,188.84,82241.0,187.2965,187.3659,187.019,187.1677,82241.0
2020-02-13 15:40:00,188.82,188.86,188.42,188.65,85845.0,187.1479,187.1875,186.7514,186.9794,85845.0
2020-02-13 15:50:00,188.63,188.83,188.48,188.68,284196.0,186.9595,187.1578,186.8109,187.0091,284196.0
2020-02-14 09:30:00,189.35,189.77,188.1,189.25,195529.0,187.6732,188.0894,186.4342,187.5741,195529.0
2020-02-14 09:40:00,189.19,189.64,188.8,188.84,92321.0,187.5146,187.9606,187.128,187.1677,92321.0
2020-02-14 09:50:00,188.81,189.08,188.43,188.87,88173.0,187.1379,187.4056,186.7613,187.1974,88173.0
2020-02-14 10:00:00,188.93,189.04,188.14,188.45,100517.0,187.2569,187.3659,186.4739,186.7811,100517.0
2020-02-14 10:10:00,188.57,188.73,188.33,188.52,54051.0,186.9001,187.0587,186.6622,186.8505,54051.0
2020-02-14 10:20:00,188.51,188.75,188.33,188.56,172362.0,186.8406,187.0785,186.6622,186.8902,172362.0
2020-02-14 10:30:00,188.52,189.28,188.46,189.05,81595.0,186.8505,187.6038,186.791,187.3758,81595.0
2020-02-14 10:40:00,189.05,189.65,188.98,189.59,59274.0,187.3758,187.9705,187.3064,187.911,59274.0
2020-02-14 10:50:00,189.62,189.88,189.43,189.82,53407.0,187.9408,188.1985,187.7525,188.139,53407.0
2020-02-14 11:00:00,189.84,190.06,189.75,189.97,61701.0,188.1588,188.3769,188.0696,188.2877,61701.0
2020-02-14 11:10:00,189.98,190.25,189.86,190.2,55647.0,188.2976,188.5652,188.1786,188.5156,55647.0
2020-02-14 11:20:00,190.2,190.2,189.87,190.04,51925.0,188.5156,188.5156,188.1886,188.3571,51925.0
2020-02-14 11:30:00,189.99,190.19,189.86,190.05,33683.0,188.3075,188.5057,188.1786,188.367,33683.0
2020-02-14 11:40:00,190.04,190.2,189.83,189.83,31328.0,188.3571,188.5156,188.1489,188.1489,31328.0
2020-02-14 11:50:00,189.8,189.88,189.54,189.57,36173.0,188.1192,188.1985,187.8615,187.8912,36173.0
2020-02-14 12:00:00,189.58,189.82,189.58,189.6,30125.0,187.9011,188.139,187.9011,187.921,30125.0
2020-02-14 12:10:00,189.59,189.61,189.42,189.47,21822.0,187.911,187.9309,187.7425,187.7921,21822.0
2020-02-14 12:20:00,189.46,189.48,189.16,189.2,22303.0,187.7822,187.802,187.4848,187.5245,22303.0
2020-02-14 12:30:00,189.19,189.35,189.13,189.17,35086.0,187.5146,187.6732,187.4551,187.4948,35086.0
2020-02-14 12:40:00,189.18,189.26,189.0,189.21,35165.0,187.5047,187.584,187.3263,187.5344,35165.0
2020-02-14 12:50:00,189.22,189.25,188.91,189.19,42656.0,187.5443,187.5741,187.2371,187.5146,42656.0
2020-02-14 13:00:00,189.16,189.54,189.11,189.28,57978.0,187.4848,187.8615,187.4353,187.6038,57978.0
2020-02-14 13:10:00,189.25,189.36,189.13,189.15,45335.0,187.5741,187.6831,187.4551,187.4749,45335.0
2020-02-14 13:20:00,189.16,189.38,189.08,189.34,29605.0,187.4848,187.7029,187.4056,187.6633,29605.0
2020-02-14 13:30:00,189.35,189.51,189.3,189.47,31779.0,187.6732,187.8317,187.6236,187.7921,31779.0
2020-02-14 13:40:00,189.49,189.61,189.27,189.37,47382.0,187.8119,187.9309,187.5939,187.693,47382.0
2020-02-14 13:50:00,189.39,189.43,189.2,189.28,21866.0,187.7128,187.7525,187.5245,187.6038,21866.0
2020-02-14 14:00:00,189.31,189.82,189.29,189.72,20772.0,187.6335,188.139,187.6137,188.0399,20772.0
2020-02-14 14:10:00,189.73,189.78,189.21,189.39,27153.0,188.0498,188.0994,187.5344,187.7128,27153.0
2020-02-14 14:20:00,189.41,189.68,189.4,189.56,30126.0,187.7326,188.0002,187.7227,187.8813,30126.0
2020-02-14 14:30:00,189.55,189.93,189.45,189.87,35342.0,187.8714,188.248,187.7723,188.1886,35342.0
2020-02-14 14:40:00,189.86,189.87,189.64,189.7,46106.0,188.1786,188.1886,187.9606,188.0201,46106.0
2020-02-14 14:50:00,189.69,189.84,189.64,189.75,54488.0,188.0102,188.1588,187.9606,188.0696,54488.0
2020-02-14 15:00:00,189.77,189.81,189.48,189.54,37154.0,188.0894,188.1291,187.802,187.8615,37154.0
2020-02-14 15:10:00,189.56,189.67,189.22,189.4,37440.0,187.8813,187.9903,187.5443,187.7227,37440.0
2020-02-14 15:20:00,189.4,189.6,189.38,189.42,29053.0,187.7227,187.921,187.7029,187.7425,29053.0
2020-02-14 15:30:00,189.42,189.67,189.38,189.64,70952.0,187.7425,187.9903,187.7029,187.9606,70952.0
2020-02-14 15:40:00,189.62,189.63,189.35,189.56,73195.0,187.9408,187.9507,187.6732,187.8813,73195.0
2020-02-14 15:50:00,189.64,190.05,189.6,189.8,279368.0,187.9606,188.367,187.921,188.1192,279368.0
2020-02-18 09:30:00,190.95,191.5,188.92,189.82,301995.0,189.259,189.8041,187.247,188.139,301995.0
2020-02-18 09:40:00,189.81,191.32,189.81,190.4,185531.0,188.1291,189.6257,188.1291,188.7139,185531.0
2020-02-18 09:50:00,190.4,190.99,190.15,190.77,63935.0,188.7139,189.2986,188.4661,189.0806,63935.0
2020-02-18 10:00:00,190.84,190.86,190.25,190.65,68326.0,189.15,189.1698,188.5652,188.9617,68326.0
2020-02-18 10:10:00,190.64,191.2,190.63,191.12,116847.0,188.9517,189.5068,188.9418,189.4275,116847.0
2020-02-18 10:20:00,191.18,191.2,190.6,190.62,49740.0,189.487,189.5068,188.9121,188.9319,49740.0
2020-02-18 10:30:00,190.65,191.12,190.64,191.08,42932.0,188.9617,189.4275,188.9517,189.3878,42932.0
2020-02-18 10:40:00,191.07,191.27,190.83,191.13,79330.0,189.3779,189.5762,189.1401,189.4374,79330.0
2020-02-18 10:50:00,191.1,191.1,190.3,190.35,89269.0,189.4077,189.4077,188.6148,188.6643,89269.0
2020-02-18 11:00:00,190.37,190.74,190.28,190.52,78771.0,188.6841,189.0509,188.5949,188.8328,78771.0
2020-02-18 11:10:00,190.48,190.63,190.23,190.44,73741.0,188.7932,188.9418,188.5454,188.7535,73741.0
2020-02-18 11:20:00,190.39,190.65,190.12,190.13,90813.0,188.704,188.9617,188.4363,188.4463,90813.0
2020-02-18 11:30:00,190.15,190.42,189.65,189.65,48967.0,188.4661,188.7337,187.9705,187.9705,48967.0
2020-02-18 11:40:00,189.63,189.75,189.33,189.4,51584.0,187.9507,188.0696,187.6533,187.7227,51584.0
2020-02-18 11:50:00,189.43,189.74,189.11,189.2,56686.0,187.7525,188.0597,187.4353,187.5245,56686.0
2020-02-18 12:00:00,189.14,189.35,189.05,189.18,55582.0,187.465,187.6732,187.3758,187.5047,55582.0
2020-02-18 12:10:00,189.19,189.54,189.19,189.19,31986.0,187.5146,187.8615,187.5146,187.5146,31986.0
2020-02-18 12:20:00,189.24,189.31,189.08,189.08,28745.0,187.5641,187.6335,187.4056,187.4056,28745.0
2020-02-18 12:30:00,189.09,189.51,189.05,189.42,43640.0,187.4155,187.8317,187.3758,187.7425,43640.0
2020-02-18 12:40:00,189.44,189.5,189.18,189.42,36668.0,187.7624,187.8218,187.5047,187.7425,36668.0
2020-02-18 12:50:00,189.48,189.8,189.42,189.6,68150.0,187.802,188.1192,187.7425,187.921,68150.0
2020-02-18 13:00:00,189.56,190.44,189.56,190.39,47062.0,187.8813,188.7535,187.8813,188.704,47062.0
2020-02-18 13:10:00,190.38,190.5,190.18,190.22,28421.0,188.694,188.813,188.4958,188.5355,28421.0
2020-02-18 13:20:00,190.18,190.4,190.08,190.38,32450.0,188.4958,188.7139,188.3967,188.694,32450.0
2020-02-18 13:30:00,190.35,190.37,190.01,190.3,37934.0,188.6643,188.6841,188.3273,188.6148,37934.0
2020-02-18 13:40:00,190.35,190.74,190.3,190.65,30114.0,188.6643,189.0509,188.6148,188.9617,30114.0
2020-02-18 13:50:00,190.58,190.63,190.25,190.58,22433.0,188.8923,188.9418,188.5652,188.8923,22433.0
2020-02-18 14:00:00,190.57,190.83,190.47,190.79,72623.0,188.8824,189.1401,188.7832,189.1004,72623.0
2020-02-18 14:10:00,190.74,190.91,190.6,190.85,44230.0,189.0509,189.2194,188.9121,189.1599,44230.0
2020-02-18 14:20:00,190.85,191.2,190.85,191.0,70743.0,189.1599,189.5068,189.1599,189.3086,70743.0
2020-02-18 14:30:00,190.99,191.0,190.57,190.57,70199.0,189.2986,189.3086,188.8824,188.8824,70199.0
2020-02-18 14:40:00,190.63,190.86,190.47,190.66,36785.0,188.9418,189.1698,188.7832,188.9716,36785.0
2020-02-18 14:50:00,190.65,190.89,190.65,190.79,30490.0,188.9617,189.1995,188.9617,189.1004,30490.0
2020-02-18 15:00:00,190.78,191.08,190.66,190.96,35902.0,189.0905,189.3878,188.9716,189.2689,35902.0
2020-02-18 15:10:00,190.95,191.19,190.91,191.01,43741.0,189.259,189.4969,189.2194,189.3185,43741.0
2020-02-18 15:20:00,191.01,191.18,190.83,191.09,105110.0,189.3185,189.487,189.1401,189.3978,105110.0
2020-02-18 15:30:00,191.07,191.13,190.77,190.82,58255.0,189.3779,189.4374,189.0806,189.1301,58255.0
2020-02-18 15:40:00,190.79,191.02,190.72,190.88,79749.0,189.1004,189.3284,189.031,189.1896,79749.0
2020-02-18 15:50:00,190.87,191.12,190.67,191.07,256346.0,189.1797,189.4275,188.9815,189.3779,256346.0
2020-02-19 09:30:00,192.0,193.18,191.8,192.58,274659.0,190.2997,191.4692,190.1015,190.8746,274659.0
2020-02-19 09:40:00,192.64,193.58,192.48,193.43,200289.0,190.934,191.8657,190.7754,191.717,200289.0
2020-02-19 09:50:00,193.49,193.92,192.84,192.84,84890.0,191.7765,192.2027,191.1323,191.1323,84890.0
2020-02-19 10:00:00,192.93,193.26,192.62,193.21,48323.0,191.2215,191.5485,190.9142,191.499,48323.0
2020-02-19 10:10:00,193.17,193.6,192.97,193.39,85693.0,191.4593,191.8855,191.2611,191.6774,85693.0
2020-02-19 10:20:00,193.33,193.35,192.67,192.73,60462.0,191.6179,191.6377,190.9638,191.0232,60462.0
2020-02-19 10:30:00,192.78,193.29,192.7,193.1,59630.0,191.0728,191.5783,190.9935,191.39,59630.0
2020-02-19 10:40:00,193.13,193.19,192.41,192.61,69995.0,191.4197,191.4792,190.7061,190.9043,69995.0
2020-02-19 10:50:00,192.54,192.64,192.35,192.55,53222.0,190.8349,190.934,190.6466,190.8448,53222.0
2020-02-19 11:00:00,192.55,192.79,192.45,192.76,76503.0,190.8448,191.0827,190.7457,191.053,76503.0
2020-02-19 11:10:00,192.77,192.91,192.66,192.91,22945.0,191.0629,191.2016,190.9539,191.2016,22945.0
2020-02-19 11:20:00,192.94,193.11,192.67,192.96,34955.0,191.2314,191.3999,190.9638,191.2512,34955.0
2020-02-19 11:30:00,192.95,193.08,192.89,192.97,17984.0,191.2413,191.3701,191.1818,191.2611,17984.0
2020-02-19 11:40:00,192.98,192.99,192.71,192.85,24694.0,191.271,191.2809,191.0034,191.1422,24694.0
2020-02-19 11:50:00,192.88,192.88,192.47,192.58,28503.0,191.1719,191.1719,190.7655,190.8746,28503.0
2020-02-19 12:00:00,192.6,192.77,192.4,192.73,31915.0,190.8944,191.0629,190.6962,191.0232,31915.0
2020-02-19 12:10:00,192.72,192.93,192.59,192.89,54886.0,191.0133,191.2215,190.8845,191.1818,54886.0
2020-02-19 12:20:00,192.88,193.2,192.76,193.12,74704.0,191.1719,191.4891,191.053,191.4098,74704.0
2020-02-19 12:30:00,193.13,193.29,193.05,193.13,54514.0,191.4197,191.5783,191.3404,191.4197,54514.0
2020-02-19 12:40:00,193.11,193.2,193.0,193.16,52078.0,191.3999,191.4891,191.2908,191.4494,52078.0
2020-02-19 12:50:00,193.16,193.16,192.91,192.96,24077.0,191.4494,191.4494,191.2016,191.2512,24077.0
2020-02-19 13:00:00,192.94,192.99,192.78,192.81,43464.0,191.2314,191.2809,191.0728,191.1025,43464.0
2020-02-19 13:10:00,192.81,192.84,192.66,192.8,22899.0,191.1025,191.1323,190.9539,191.0926,22899.0
2020-02-19 13:20:00,192.81,192.81,192.5,192.67,57984.0,191.1025,191.1025,190.7953,190.9638,57984.0
2020-02-19 13:30:00,192.71,192.75,192.55,192.57,27555.0,191.0034,191.0431,190.8448,190.8646,27555.0
2020-02-19 13:40:00,192.56,192.63,192.56,192.58,24250.0,190.8547,190.9241,190.8547,190.8746,24250.0
2020-02-19 13:50:00,192.59,192.85,192.57,192.69,31757.0,190.8845,191.1422,190.8646,190.9836,31757.0
2020-02-19 14:00:00,192.69,192.74,192.48,192.71,48519.0,190.9836,191.0331,190.7754,191.0034,48519.0
2020-02-19 14:10:00,192.77,193.13,192.7,193.01,43675.0,191.0629,191.4197,190.9935,191.3008,43675.0
2020-02-19 14:20:00,193.05,193.63,192.99,193.63,46745.0,191.3404,191.9153,191.2809,191.9153,46745.0
2020-02-19 14:30:00,193.64,193.82,193.16,193.38,44623.0,191.9252,192.1036,191.4494,191.6675,44623.0
2020-02-19 14:40:00,193.4,193.63,193.32,193.46,32243.0,191.6873,191.9153,191.608,191.7468,32243.0
2020-02-19 14:50:00,193.48,193.59,193.38,193.45,45427.0,191.7666,191.8756,191.6675,191.7369,45427.0
2020-02-19 15:00:00,193.47,193.51,193.19,193.27,32913.0,191.7567,191.7963,191.4792,191.5585,32913.0
2020-02-19 15:10:00,193.29,193.31,193.09,193.21,50125.0,191.5783,191.5981,191.38,191.499,50125.0
2020-02-19 15:20:00,193.21,193.24,193.07,193.16,33191.0,191.499,191.5287,191.3602,191.4494,33191.0
2020-02-19 15:30:00,193.17,193.24,192.97,193.02,75435.0,191.4593,191.5287,191.2611,191.3107,75435.0
2020-02-19 15:40:00,193.02,193.04,192.84,192.91,50083.0,191.3107,191.3305,191.1323,191.2016,50083.0
2020-02-19 15:50:00,192.9,192.97,192.65,192.87,224458.0,191.1917,191.2611,190.9439,191.162,224458.0
2020-02-20 09:30:00,194.0,194.58,192.77,193.56,332811.0,192.282,192.8568,191.0629,191.8459,332811.0
2020-02-20 09:40:00,193.54,194.55,193.49,194.1,97751.0,191.8261,192.8271,191.7765,192.3811,97751.0
2020-02-20 09:50:00,194.17,194.55,193.95,194.4,62629.0,192.4505,192.8271,192.2324,192.6784,62629.0
2020-02-20 10:00:00,194.41,194.92,194.19,194.81,142136.0,192.6884,193.1938,192.4703,193.0848,142136.0
2020-02-20 10:10:00,194.81,195.12,194.6,195.08,245549.0,193.0848,193.3921,192.8767,193.3524,245549.0
2020-02-20 10:20:00,195.16,195.37,194.93,195.37,111289.0,193.4317,193.6399,193.2038,193.6399,111289.0
2020-02-20 10:30:00,195.38,195.38,195.05,195.28,55943.0,193.6498,193.6498,193.3227,193.5507,55943.0
2020-02-20 10:40:00,195.25,195.72,195.25,195.44,76809.0,193.5209,193.9868,193.5209,193.7092,76809.0
2020-02-20 10:50:00,195.45,195.45,194.52,194.58,74574.0,193.7191,193.7191,192.7974,192.8568,74574.0
2020-02-20 11:00:00,194.58,194.71,194.11,194.5,69669.0,192.8568,192.9857,192.391,192.7776,69669.0
2020-02-20 11:10:00,194.54,194.54,193.46,193.5,114495.0,192.8172,192.8172,191.7468,191.7864,114495.0
2020-02-20 11:20:00,193.49,193.5,191.71,191.74,111797.0,191.7765,191.7864,190.0123,190.042,111797.0
2020-02-20 11:30:00,191.69,191.84,189.77,191.32,177580.0,189.9924,190.1411,188.0894,189.6257,177580.0
2020-02-20 11:40:00,191.31,191.65,190.74,190.84,84342.0,189.6158,189.9528,189.0509,189.15,84342.0
2020-02-20 11:50:00,190.85,192.13,190.85,191.75,76564.0,189.1599,190.4285,189.1599,190.0519,76564.0
2020-02-20 12:00:00,191.76,191.76,190.72,191.05,124355.0,190.0618,190.0618,189.031,189.3581,124355.0
2020-02-20 12:10:00,191.07,192.04,191.04,191.89,68318.0,189.3779,190.3393,189.3482,190.1907,68318.0
2020-02-20 12:20:00,191.89,191.9,191.19,191.24,36179.0,190.1907,190.2006,189.4969,189.5464,36179.0
2020-02-20 12:30:00,191.27,191.6,191.09,191.27,31565.0,189.5762,189.9032,189.3978,189.5762,31565.0
2020-02-20 12:40:00,191.35,191.49,190.9,191.17,37446.0,189.6555,189.7942,189.2094,189.477,37446.0
2020-02-20 12:50:00,191.15,191.84,190.89,191.81,75766.0,189.4572,190.1411,189.1995,190.1114,75766.0
2020-02-20 13:00:00,191.76,192.25,191.62,192.2,41329.0,190.0618,190.5475,189.9231,190.4979,41329.0
2020-02-20 13:10:00,192.11,193.0,192.11,192.34,80436.0,190.4087,191.2908,190.4087,190.6367,80436.0
2020-02-20 13:20:00,192.39,192.92,192.15,192.74,81623.0,190.6862,191.2116,190.4484,191.0331,81623.0
2020-02-20 13:30:00,192.71,193.13,192.44,192.64,80915.0,191.0034,191.4197,190.7358,190.934,80915.0
2020-02-20 13:40:00,192.6,192.78,192.29,192.61,42429.0,190.8944,191.0728,190.5871,190.9043,42429.0
2020-02-20 13:50:00,192.59,192.83,192.39,192.43,43613.0,190.8845,191.1223,190.6862,190.7259,43613.0
2020-02-20 14:00:00,192.51,193.36,192.49,193.23,82769.0,190.8052,191.6477,190.7854,191.5188,82769.0
2020-02-20 14:10:00,193.28,193.66,192.82,192.86,89050.0,191.5684,191.945,191.1124,191.1521,89050.0
2020-02-20 14:20:00,192.86,193.03,192.7,192.72,53401.0,191.1521,191.3206,190.9935,191.0133,53401.0
2020-02-20 14:30:00,192.71,193.29,192.63,192.96,80035.0,191.0034,191.5783,190.9241,191.2512,80035.0
2020-02-20 14:40:00,192.99,193.07,192.7,192.95,45335.0,191.2809,191.3602,190.9935,191.2413,45335.0
2020-02-20 14:50:00,192.98,193.12,192.75,193.04,58078.0,191.271,191.4098,191.0431,191.3305,58078.0
2020-02-20 15:00:00,193.05,193.43,192.82,193.06,108589.0,191.3404,191.717,191.1124,191.3503,108589.0
2020-02-20 15:10:00,193.03,193.14,192.71,193.14,56939.0,191.3206,191.4296,191.0034,191.4296,56939.0
2020-02-20 15:20:00,193.1,193.51,193.05,193.48,66653.0,191.39,191.7963,191.3404,191.7666,66653.0
2020-02-20 15:30:00,193.48,193.56,193.22,193.29,119573.0,191.7666,191.8459,191.5089,191.5783,119573.0
2020-02-20 15:40:00,193.26,193.46,193.01,193.18,90964.0,191.5485,191.7468,191.3008,191.4692,90964.0
2020-02-20 15:50:00,193.16,193.5,193.02,193.27,254971.0,191.4494,191.7864,191.3107,191.5585,254971.0
2020-02-21 09:30:00,191.84,192.04,189.61,189.78,477165.0,190.1411,190.3393,187.9309,188.0994,477165.0
2020-02-21 09:40:00,189.83,190.45,186.77,186.85,322560.0,188.1489,188.7634,185.116,185.1953,322560.0
2020-02-21 09:50:00,186.85,188.88,186.72,188.3,169033.0,185.1953,187.2073,185.0665,186.6325,169033.0
2020-02-21 10:00:00,188.5,189.36,188.14,189.02,160039.0,186.8307,187.6831,186.4739,187.3461,160039.0
2020-02-21 10:10:00,189.02,189.12,188.3,188.65,134770.0,187.3461,187.4452,186.6325,186.9794,134770.0
2020-02-21 10:20:00,188.67,189.56,188.67,189.39,75250.0,186.9992,187.8813,186.9992,187.7128,75250.0
2020-02-21 10:30:00,189.31,189.54,188.78,188.8,60863.0,187.6335,187.8615,187.1082,187.128,60863.0
2020-02-21 10:40:00,188.75,188.82,188.12,188.42,74267.0,187.0785,187.1479,186.4541,186.7514,74267.0
2020-02-21 10:50:00,188.4,188.63,188.04,188.44,73983.0,186.7316,186.9595,186.3748,186.7712,73983.0
2020-02-21 11:00:00,188.49,188.92,188.32,188.8,51860.0,186.8208,187.247,186.6523,187.128,51860.0
2020-02-21 11:10:00,188.83,189.48,188.81,189.05,82463.0,187.1578,187.802,187.1379,187.3758,82463.0
2020-02-21 11:20:00,189.06,189.71,188.94,189.54,69074.0,187.3857,188.03,187.2668,187.8615,69074.0
2020-02-21 11:30:00,189.55,189.86,189.44,189.64,47137.0,187.8714,188.1786,187.7624,187.9606,47137.0
2020-02-21 11:40:00,189.64,189.64,189.15,189.29,33270.0,187.9606,187.9606,187.4749,187.6137,33270.0
2020-02-21 11:50:00,189.31,189.75,189.31,189.46,19590.0,187.6335,188.0696,187.6335,187.7822,19590.0
2020-02-21 12:00:00,189.47,189.8,189.36,189.46,27032.0,187.7921,188.1192,187.6831,187.7822,27032.0
2020-02-21 12:10:00,189.47,189.53,189.23,189.33,25799.0,187.7921,187.8516,187.5542,187.6533,25799.0
2020-02-21 12:20:00,189.4,189.46,189.11,189.21,17728.0,187.7227,187.7822,187.4353,187.5344,17728.0
2020-02-21 12:30:00,189.14,189.27,188.84,189.03,25643.0,187.465,187.5939,187.1677,187.356,25643.0
2020-02-21 12:40:00,189.03,189.14,188.82,188.94,70800.0,187.356,187.465,187.1479,187.2668,70800.0
2020-02-21 12:50:00,188.97,189.18,188.94,189.13,26687.0,187.2965,187.5047,187.2668,187.4551,26687.0
2020-02-21 13:00:00,189.02,189.52,188.99,189.52,26858.0,187.3461,187.8417,187.3164,187.8417,26858.0
2020-02-21 13:10:00,189.5,189.52,189.08,189.09,52820.0,187.8218,187.8417,187.4056,187.4155,52820.0
2020-02-21 13:20:00,189.09,189.44,189.01,189.05,39861.0,187.4155,187.7624,187.3362,187.3758,39861.0
2020-02-21 13:30:00,189.01,189.04,188.34,188.55,47102.0,187.3362,187.3659,186.6721,186.8802,47102.0
2020-02-21 13:40:00,188.55,188.82,188.18,188.21,59357.0,186.8802,187.1479,186.5135,186.5433,59357.0
2020-02-21 13:50:00,188.19,188.38,187.81,188.27,76155.0,186.5234,186.7118,186.1468,186.6027,76155.0
2020-02-21 14:00:00,188.27,188.61,188.01,188.05,63949.0,186.6027,186.9397,186.345,186.3847,63949.0
2020-02-21 14:10:00,188.02,188.14,187.4,187.5,117488.0,186.3549,186.4739,185.7404,185.8395,117488.0
2020-02-21 14:20:00,187.48,188.17,187.34,188.14,84734.0,185.8197,186.5036,185.681,186.4739,84734.0
2020-02-21 14:30:00,188.14,188.47,188.12,188.39,35727.0,186.4739,186.801,186.4541,186.7217,35727.0
2020-02-21 14:40:00,188.39,188.96,188.33,188.66,37552.0,186.7217,187.2866,186.6622,186.9893,37552.0
2020-02-21 14:50:00,188.67,189.0,188.58,188.78,43787.0,186.9992,187.3263,186.91,187.1082,43787.0
2020-02-21 15:00:00,188.77,188.82,188.33,188.49,56728.0,187.0983,187.1479,186.6622,186.8208,56728.0
2020-02-21 15:10:00,188.5,188.92,188.47,188.65,37980.0,186.8307,187.247,186.801,186.9794,37980.0
2020-02-21 15:20:00,188.65,188.67,188.3,188.41,67824.0,186.9794,186.9992,186.6325,186.7415,67824.0
2020-02-21 15:30:00,188.44,188.7,188.23,188.68,83552.0,186.7712,187.0289,186.5631,187.0091,83552.0
2020-02-21 15:40:00,188.68,189.16,188.64,189.16,103189.0,187.0091,187.4848,186.9695,187.4848,103189.0
2020-02-21 15:50:00,189.18,189.73,189.16,189.48,348861.0,187.5047,188.0498,187.4848,187.802,348861.0
2020-02-24 09:30:00,178.79,184.5,178.79,184.25,780516.0,177.2067,182.8661,177.2067,182.6183,780516.0
2020-02-24 09:40:00,184.29,185.08,183.3,183.47,199468.0,182.658,183.441,181.6767,181.8452,199468.0
2020-02-24 09:50:00,183.35,184.69,182.83,184.56,198859.0,181.7263,183.0544,181.2109,182.9256,198859.0
2020-02-24 10:00:00,184.44,185.27,184.09,184.31,245825.0,182.8066,183.6293,182.4597,182.6778,245825.0
2020-02-24 10:10:00,184.31,185.09,184.0,184.47,202565.0,182.6778,183.4509,182.3705,182.8364,202565.0
2020-02-24 10:20:00,184.45,184.45,183.18,183.4,157618.0,182.8166,182.8166,181.5578,181.7759,157618.0
2020-02-24 10:30:00,183.4,183.69,182.61,183.46,233489.0,181.7759,182.0633,180.9929,181.8353,233489.0
2020-02-24 10:40:00,183.5,183.82,183.15,183.37,107842.0,181.875,182.1921,181.5281,181.7461,107842.0
2020-02-24 10:50:00,183.39,183.96,183.35,183.37,73327.0,181.7659,182.3309,181.7263,181.7461,73327.0
2020-02-24 11:00:00,183.39,183.57,182.81,183.2,51223.0,181.7659,181.9444,181.1911,181.5776,51223.0
2020-02-24 11:10:00,183.22,183.86,182.96,183.74,50388.0,181.5975,182.2318,181.3398,182.1128,50388.0
2020-02-24 11:20:00,183.79,183.99,183.31,183.36,41143.0,182.1624,182.3606,181.6867,181.7362,41143.0
2020-02-24 11:30:00,183.39,183.87,183.33,183.41,88595.0,181.7659,182.2417,181.7065,181.7858,88595.0
2020-02-24 11:40:00,183.33,183.33,182.42,182.56,83727.0,181.7065,181.7065,180.8045,180.9433,83727.0
2020-02-24 11:50:00,182.59,183.39,182.52,182.83,126059.0,180.973,181.7659,180.9037,181.2109,126059.0
2020-02-24 12:00:00,182.82,182.88,181.83,181.85,80588.0,181.201,181.2605,180.2198,180.2396,80588.0
2020-02-24 12:10:00,181.84,182.79,181.79,182.74,122330.0,180.2297,181.1713,180.1801,181.1217,122330.0
2020-02-24 12:20:00,182.78,183.03,182.58,182.68,86111.0,181.1613,181.4091,180.9631,181.0622,86111.0
2020-02-24 12:30:00,182.66,183.43,182.46,183.43,114592.0,181.0424,181.8056,180.8442,181.8056,114592.0
2020-02-24 12:40:00,183.48,183.58,183.0,183.23,39590.0,181.8551,181.9543,181.3794,181.6074,39590.0
2020-02-24 12:50:00,183.2,183.58,183.0,183.11,82614.0,181.5776,181.9543,181.3794,181.4884,82614.0
2020-02-24 13:00:00,183.07,183.37,182.53,183.06,158723.0,181.4488,181.7461,180.9136,181.4389,158723.0
2020-02-24 13:10:00,183.15,183.32,182.81,183.19,73383.0,181.5281,181.6966,181.1911,181.5677,73383.0
2020-02-24 13:20:00,183.15,183.84,183.1,183.84,107033.0,181.5281,182.212,181.4785,182.212,107033.0
2020-02-24 13:30:00,183.81,184.07,183.63,183.88,190347.0,182.1822,182.4399,182.0038,182.2516,190347.0
2020-02-24 13:40:00,183.82,184.4,183.58,184.12,67541.0,182.1921,182.767,181.9543,182.4895,67541.0
2020-02-24 13:50:00,184.22,184.34,183.71,184.14,188244.0,182.5886,182.7075,182.0831,182.5093,188244.0
2020-02-24 14:00:00,184.19,184.45,183.73,183.93,93874.0,182.5589,182.8166,182.1029,182.3012,93874.0
2020-02-24 14:10:00,183.96,184.04,183.19,183.39,50466.0,182.3309,182.4102,181.5677,181.7659,50466.0
2020-02-24 14:20:00,183.43,184.52,183.43,184.36,69043.0,181.8056,182.8859,181.8056,182.7274,69043.0
2020-02-24 14:30:00,184.45,184.65,184.23,184.58,50663.0,182.8166,183.0148,182.5985,182.9454,50663.0
2020-02-24 14:40:00,184.55,185.28,184.31,185.28,96655.0,182.9157,183.6392,182.6778,183.6392,96655.0
2020-02-24 14:50:00,185.29,185.95,185.04,185.91,106598.0,183.6491,184.3033,183.4013,184.2636,106598.0
2020-02-24 15:00:00,185.92,186.66,185.81,186.58,136805.0,184.2735,185.007,184.1645,184.9277,136805.0
2020-02-24 15:10:00,186.63,186.63,185.87,186.26,192692.0,184.9773,184.9773,184.224,184.6105,192692.0
2020-02-24 15:20:00,186.23,186.47,186.03,186.12,135310.0,184.5808,184.8187,184.3826,184.4718,135310.0
2020-02-24 15:30:00,186.17,186.34,185.67,185.94,163456.0,184.5213,184.6898,184.0258,184.2934,163456.0
2020-02-24 15:40:00,185.95,187.15,185.81,186.7,239241.0,184.3033,185.4926,184.1645,185.0466,239241.0
2020-02-24 15:50:00,186.68,186.71,185.5,186.01,647967.0,185.0268,185.0565,183.8573,184.3627,647967.0
2020-02-25 09:30:00,188.47,189.98,187.35,188.97,464023.0,186.801,188.2976,185.6909,187.2965,464023.0
2020-02-25 09:40:00,188.87,189.3,187.4,188.04,376582.0,187.1974,187.6236,185.7404,186.3748,376582.0
2020-02-25 09:50:00,187.89,188.93,187.39,188.39,132858.0,186.2261,187.2569,185.7305,186.7217,132858.0
2020-02-25 10:00:00,188.33,188.8,187.62,187.8,191868.0,186.6622,187.128,185.9585,186.1369,191868.0
2020-02-25 10:10:00,187.8,187.88,185.87,186.09,186640.0,186.1369,186.2162,184.224,184.442,186640.0
2020-02-25 10:20:00,186.19,186.24,184.8,185.47,139871.0,184.5411,184.5907,183.1635,183.8275,139871.0
2020-02-25 10:30:00,185.54,186.03,184.53,185.34,134211.0,183.8969,184.3826,182.8959,183.6987,134211.0
2020-02-25 10:40:00,185.31,185.92,184.81,184.9,118311.0,183.6689,184.2735,183.1734,183.2626,118311.0
2020-02-25 10:50:00,184.83,184.95,183.52,184.57,131787.0,183.1932,183.3121,181.8948,182.9355,131787.0
2020-02-25 11:00:00,184.52,185.06,183.31,183.45,134553.0,182.8859,183.4212,181.6867,181.8254,134553.0
2020-02-25 11:10:00,183.54,184.01,182.31,182.93,175841.0,181.9146,182.3805,180.6955,181.31,175841.0
2020-02-25 11:20:00,182.94,183.84,182.59,183.58,99609.0,181.3199,182.212,180.973,181.9543,99609.0
2020-02-25 11:30:00,183.54,184.58,183.09,184.41,102040.0,181.9146,182.9454,181.4686,182.7769,102040.0
2020-02-25 11:40:00,184.38,185.1,183.79,184.78,81088.0,182.7472,183.4608,182.1624,183.1436,81088.0
2020-02-25 11:50:00,184.78,185.22,184.64,184.89,119755.0,183.1436,183.5797,183.0049,183.2527,119755.0
2020-02-25 12:00:00,184.97,185.33,184.6,185.19,112891.0,183.332,183.6888,182.9652,183.55,112891.0
2020-02-25 12:10:00,185.11,185.47,184.39,184.4,78422.0,183.4707,183.8275,182.7571,182.767,78422.0
2020-02-25 12:20:00,184.43,185.0,184.26,184.76,64309.0,182.7967,183.3617,182.6282,183.1238,64309.0
2020-02-25 12:30:00,184.76,185.34,184.75,185.31,57154.0,183.1238,183.6987,183.1139,183.6689,57154.0
2020-02-25 12:40:00,185.28,185.34,184.05,184.05,114808.0,183.6392,183.6987,182.4201,182.4201,114808.0
2020-02-25 12:50:00,184.02,184.44,183.87,184.03,94941.0,182.3904,182.8066,182.2417,182.4003,94941.0
2020-02-25 13:00:00,184.01,184.07,183.46,183.78,159329.0,182.3805,182.4399,181.8353,182.1525,159329.0
2020-02-25 13:10:00,183.81,184.11,183.03,183.3,77211.0,182.1822,182.4796,181.4091,181.6767,77211.0
2020-02-25 13:20:00,183.26,183.58,183.14,183.36,56575.0,181.6371,181.9543,181.5182,181.7362,56575.0
2020-02-25 13:30:00,183.3,183.33,182.7,182.9,134401.0,181.6767,181.7065,181.0821,181.2803,134401.0
2020-02-25 13:40:00,182.89,183.8,182.76,183.34,144481.0,181.2704,182.1723,181.1415,181.7164,144481.0
2020-02-25 13:50:00,183.38,183.84,182.36,182.36,97443.0,181.756,182.212,180.7451,180.7451,97443.0
2020-02-25 14:00:00,182.34,182.38,180.48,180.56,210947.0,180.7252,180.7649,178.8817,178.961,210947.0
2020-02-25 14:10:00,180.56,181.34,180.2,180.32,199978.0,178.961,179.7341,178.6042,178.7231,199978.0
2020-02-25 14:20:00,180.31,180.79,179.85,179.85,138713.0,178.7132,179.189,178.2573,178.2573,138713.0
2020-02-25 14:30:00,179.75,180.3,179.43,179.58,192862.0,178.1582,178.7033,177.841,177.9897,192862.0
2020-02-25 14:40:00,179.62,181.49,179.49,181.4,167717.0,178.0293,179.8828,177.9005,179.7936,167717.0
2020-02-25 14:50:00,181.4,181.9,180.97,181.59,153978.0,179.7936,180.2891,179.3674,179.9819,153978.0
2020-02-25 15:00:00,181.61,182.7,181.6,182.23,197029.0,180.0017,181.0821,179.9918,180.6162,197029.0
2020-02-25 15:10:00,182.23,182.43,181.79,181.82,230271.0,180.6162,180.8144,180.1801,180.2098,230271.0
2020-02-25 15:20:00,181.9,182.01,180.81,180.94,164355.0,180.2891,180.3982,179.2088,179.3376,164355.0
2020-02-25 15:30:00,180.75,180.94,179.44,179.44,258869.0,179.1493,179.3376,177.8509,177.8509,258869.0
2020-02-25 15:40:00,179.44,181.38,179.44,180.6,356664.0,177.8509,179.7737,177.8509,179.0007,356664.0
2020-02-25 15:50:00,180.65,181.76,180.6,181.61,568858.0,179.0502,180.1504,179.0007,180.0017,568858.0
2020-02-26 09:30:00,176.54,178.67,174.25,178.38,1680615.0,174.9766,177.0877,172.7069,176.8003,1680615.0
2020-02-26 09:40:00,178.26,179.43,177.04,178.23,578652.0,176.6814,177.841,175.4722,176.6516,578652.0
2020-02-26 09:50:00,178.22,178.91,177.06,178.25,368857.0,176.6417,177.3256,175.492,176.6715,368857.0
2020-02-26 10:00:00,178.18,178.34,176.66,177.85,330874.0,176.6021,176.7607,175.0955,176.275,330874.0
2020-02-26 10:10:00,177.84,179.63,177.61,179.63,308636.0,176.2651,178.0392,176.0371,178.0392,308636.0
2020-02-26 10:20:00,179.59,180.05,178.58,179.22,304572.0,177.9996,178.4555,176.9985,177.6329,304572.0
2020-02-26 10:30:00,179.21,181.91,179.12,181.05,331420.0,177.623,180.2991,177.5338,179.4467,331420.0
2020-02-26 10:40:00,181.11,182.2,180.63,181.97,482851.0,179.5061,180.5865,179.0304,180.3585,482851.0
2020-02-26 10:50:00,181.96,182.67,181.62,182.44,395041.0,180.3486,181.0523,180.0116,180.8244,395041.0
2020-02-26 11:00:00,182.44,182.45,181.39,181.69,185711.0,180.8244,180.8343,179.7837,180.081,185711.0
2020-02-26 11:10:00,181.7,181.97,181.15,181.83,214569.0,180.0909,180.3585,179.5458,180.2198,214569.0
2020-02-26 11:20:00,181.86,182.23,181.64,181.78,179368.0,180.2495,180.6162,180.0314,180.1702,179368.0
2020-02-26 11:30:00,181.75,181.82,180.4,181.4,182140.0,180.1405,180.2098,178.8024,179.7936,182140.0
2020-02-26 11:40:00,181.4,181.53,180.45,180.56,90627.0,179.7936,179.9224,178.852,178.961,90627.0
2020-02-26 11:50:00,180.64,180.64,179.28,179.29,222562.0,179.0403,179.0403,177.6923,177.7023,222562.0
2020-02-26 12:00:00,179.36,179.44,177.72,178.1,209075.0,177.7716,177.8509,176.1462,176.5228,209075.0
2020-02-26 12:10:00,178.13,178.32,177.01,177.71,242974.0,176.5525,176.7408,175.4424,176.1362,242974.0
2020-02-26 12:20:00,177.71,179.02,177.59,178.6,202500.0,176.1362,177.4346,176.0173,177.0184,202500.0
2020-02-26 12:30:00,178.67,179.8,178.63,178.85,126449.0,177.0877,178.2077,177.0481,177.2662,126449.0
2020-02-26 12:40:00,178.83,178.87,178.16,178.55,126013.0,177.2463,177.286,176.5823,176.9688,126013.0
2020-02-26 12:50:00,178.56,178.91,178.09,178.37,101432.0,176.9787,177.3256,176.5129,176.7904,101432.0
2020-02-26 13:00:00,178.37,178.59,177.43,177.48,93662.0,176.7904,177.0085,175.8587,175.9083,93662.0
2020-02-26 13:10:00,177.54,178.17,177.21,177.41,120555.0,175.9678,176.5922,175.6407,175.8389,120555.0
2020-02-26 13:20:00,177.44,177.99,177.19,177.76,122975.0,175.8686,176.4138,175.6209,176.1858,122975.0
2020-02-26 13:30:00,177.66,177.86,176.33,176.43,131497.0,176.0867,176.2849,174.7685,174.8676,131497.0
2020-02-26 13:40:00,176.31,177.86,175.84,177.47,147780.0,174.7486,176.2849,174.2828,175.8984,147780.0
2020-02-26 13:50:00,177.48,177.48,176.11,176.26,100100.0,175.9083,175.9083,174.5504,174.6991,100100.0
2020-02-26 14:00:00,176.19,176.57,175.53,176.06,200250.0,174.6297,175.0063,173.9756,174.5009,200250.0
2020-02-26 14:10:00,176.08,177.13,175.97,176.79,101633.0,174.5207,175.5614,174.4117,175.2244,101633.0
2020-02-26 14:20:00,176.81,178.0,176.78,177.4,127705.0,175.2442,176.4237,175.2145,175.829,127705.0
2020-02-26 14:30:00,177.39,178.34,177.09,178.13,133765.0,175.8191,176.7607,175.5217,176.5525,133765.0
2020-02-26 14:40:00,178.17,178.42,177.47,178.29,143967.0,176.5922,176.84,175.8984,176.7111,143967.0
2020-02-26 14:50:00,178.23,178.41,177.67,177.82,124997.0,176.6516,176.83,176.0966,176.2453,124997.0
2020-02-26 15:00:00,177.9,179.13,177.83,178.89,166469.0,176.3246,177.5437,176.2552,177.3058,166469.0
2020-02-26 15:10:00,178.93,179.77,178.59,179.57,182232.0,177.3454,178.178,177.0085,177.9798,182232.0
2020-02-26 15:20:00,179.5,179.77,179.14,179.75,250017.0,177.9104,178.178,177.5536,178.1582,250017.0
2020-02-26 15:30:00,179.75,179.84,178.68,179.1,276588.0,178.1582,178.2474,177.0977,177.5139,276588.0
2020-02-26 15:40:00,179.16,179.44,178.72,179.08,269323.0,177.5734,177.8509,177.1373,177.4941,269323.0
2020-02-26 15:50:00,179.16,179.55,178.81,178.84,751242.0,177.5734,177.96,177.2265,177.2562,751242.0
2020-02-27 09:30:00,172.21,173.93,172.0,173.25,587609.0,170.685,172.3897,170.4768,171.7157,587609.0
2020-02-27 09:40:00,173.25,173.32,170.63,171.12,484972.0,171.7157,171.7851,169.1189,169.6046,484972.0
2020-02-27 09:50:00,171.11,172.77,170.76,172.69,453385.0,169.5947,171.24,169.2478,171.1607,453385.0
2020-02-27 10:00:00,172.7,173.53,172.1,173.33,291642.0,171.1706,171.9933,170.5759,171.795,291642.0
2020-02-27 10:10:00,173.31,173.98,172.81,173.51,239274.0,171.7752,172.4393,171.2796,171.9734,239274.0
2020-02-27 10:20:00,173.46,173.51,171.43,171.85,151508.0,171.9239,171.9734,169.9119,170.3281,151508.0
2020-02-27 10:30:00,171.83,171.83,170.05,171.76,200580.0,170.3083,170.3083,168.5441,170.2389,200580.0
2020-02-27 10:40:00,171.74,173.18,171.56,173.16,198187.0,170.2191,171.6464,170.0407,171.6265,198187.0
2020-02-27 10:50:00,173.19,174.47,173.03,174.45,196856.0,171.6563,172.9249,171.4977,172.9051,196856.0
2020-02-27 11:00:00,174.39,175.95,174.28,175.43,310418.0,172.8456,174.3918,172.7366,173.8764,310418.0
2020-02-27 11:10:00,175.41,175.65,174.3,175.63,149681.0,173.8566,174.0945,172.7564,174.0747,149681.0
2020-02-27 11:20:00,175.65,175.69,174.35,174.39,152044.0,174.0945,174.1341,172.806,172.8456,152044.0
2020-02-27 11:30:00,174.44,175.11,173.76,174.06,93475.0,172.8952,173.5593,172.2212,172.5186,93475.0
2020-02-27 11:40:00,174.06,175.17,173.68,174.91,83160.0,172.5186,173.6187,172.1419,173.361,83160.0
2020-02-27 11:50:00,174.88,176.16,174.76,176.01,170963.0,173.3313,174.6,173.2124,174.4513,170963.0
2020-02-27 12:00:00,175.93,176.1,175.22,175.62,98353.0,174.372,174.5405,173.6683,174.0648,98353.0
2020-02-27 12:10:00,175.63,177.22,175.63,177.1,152372.0,174.0747,175.6506,174.0747,175.5316,152372.0
2020-02-27 12:20:00,177.01,177.03,175.61,176.78,108441.0,175.4424,175.4623,174.0548,175.2145,108441.0
2020-02-27 12:30:00,176.64,178.09,176.58,177.77,122513.0,175.0757,176.5129,175.0163,176.1957,122513.0
2020-02-27 12:40:00,177.72,178.09,177.04,178.06,107678.0,176.1462,176.5129,175.4722,176.4831,107678.0
2020-02-27 12:50:00,178.05,178.33,177.12,177.25,93453.0,176.4732,176.7508,175.5515,175.6803,93453.0
2020-02-27 13:00:00,177.23,178.18,177.07,177.84,127811.0,175.6605,176.6021,175.5019,176.2651,127811.0
2020-02-27 13:10:00,177.9,178.2,177.0,177.19,71244.0,176.3246,176.6219,175.4325,175.6209,71244.0
2020-02-27 13:20:00,177.15,177.38,176.31,176.5,90708.0,175.5812,175.8092,174.7486,174.937,90708.0
2020-02-27 13:30:00,176.46,176.95,175.49,175.76,119078.0,174.8973,175.383,173.9359,174.2035,119078.0
2020-02-27 13:40:00,175.8,176.15,174.51,176.0,99261.0,174.2432,174.5901,172.9646,174.4414,99261.0
2020-02-27 13:50:00,176.1,176.87,175.21,175.56,114286.0,174.5405,175.3037,173.6584,174.0053,114286.0
2020-02-27 14:00:00,175.48,175.89,174.99,174.99,97197.0,173.926,174.3324,173.4403,173.4403,97197.0
2020-02-27 14:10:00,174.96,176.08,174.75,174.94,102327.0,173.4106,174.5207,173.2025,173.3908,102327.0
2020-02-27 14:20:00,174.97,176.12,174.93,175.94,70412.0,173.4205,174.5603,173.3809,174.3819,70412.0
2020-02-27 14:30:00,175.88,175.91,175.07,175.11,63116.0,174.3225,174.3522,173.5196,173.5593,63116.0
2020-02-27 14:40:00,175.09,175.76,174.85,175.69,65175.0,173.5394,174.2035,173.3016,174.1341,65175.0
2020-02-27 14:50:00,175.67,175.81,174.75,174.89,77977.0,174.1143,174.2531,173.2025,173.3412,77977.0
2020-02-27 15:00:00,174.89,175.45,174.23,175.34,128937.0,173.3412,173.8963,172.6871,173.7872,128937.0
2020-02-27 15:10:00,175.34,175.8,174.87,174.89,97086.0,173.7872,174.2432,173.3214,173.3412,97086.0
2020-02-27 15:20:00,174.96,175.21,174.26,174.28,148216.0,173.4106,173.6584,172.7168,172.7366,148216.0
2020-02-27 15:30:00,174.27,174.79,174.09,174.12,517109.0,172.7267,173.2421,172.5483,172.578,517109.0
2020-02-27 15:40:00,174.15,174.34,173.54,173.93,210784.0,172.6078,172.7961,172.0032,172.3897,210784.0
2020-02-27 15:50:00,173.94,174.01,172.08,172.1,555321.0,172.3996,172.469,170.5561,170.5759,555321.0
2020-02-28 09:30:00,164.99,169.75,163.69,168.5,994891.0,163.5289,168.2467,162.2404,167.0078,994891.0
2020-02-28 09:40:00,168.61,169.96,166.5,166.5,548893.0,167.1168,168.4549,165.0255,165.0255,548893.0
2020-02-28 09:50:00,166.57,167.31,165.37,165.77,357512.0,165.0949,165.8283,163.9055,164.302,357512.0
2020-02-28 10:00:00,165.65,166.26,163.12,166.16,439809.0,164.183,164.7876,161.6755,164.6885,439809.0
2020-02-28 10:10:00,166.25,167.73,165.27,166.61,384777.0,164.7777,166.2446,163.8064,165.1345,384777.0
2020-02-28 10:20:00,166.6,167.67,165.82,166.02,359209.0,165.1246,166.1852,164.3515,164.5498,359209.0
2020-02-28 10:30:00,165.95,168.18,165.9,167.01,259707.0,164.4804,166.6906,164.4308,165.531,259707.0
2020-02-28 10:40:00,167.11,167.54,166.27,166.74,198629.0,165.6301,166.0563,164.7976,165.2634,198629.0
2020-02-28 10:50:00,166.74,168.08,166.74,167.71,146612.0,165.2634,166.5915,165.2634,166.2248,146612.0
2020-02-28 11:00:00,167.67,167.87,165.35,165.74,190779.0,166.1852,166.3834,163.8857,164.2722,190779.0
2020-02-28 11:10:00,165.94,167.81,165.75,167.72,139943.0,164.4705,166.3239,164.2822,166.2347,139943.0
2020-02-28 11:20:00,167.65,168.37,167.24,168.37,136721.0,166.1653,166.879,165.759,166.879,136721.0
2020-02-28 11:30:00,168.31,169.87,168.02,169.67,197177.0,166.8195,168.3657,166.5321,168.1674,197177.0
2020-02-28 11:40:00,169.57,171.77,168.39,168.7,294825.0,168.0683,170.2488,166.8988,167.206,294825.0
2020-02-28 11:50:00,168.67,169.15,167.1,168.1,124680.0,167.1763,167.6521,165.6202,166.6113,124680.0
2020-02-28 12:00:00,168.0,168.22,166.92,167.42,139004.0,166.5122,166.7303,165.4418,165.9374,139004.0
2020-02-28 12:10:00,167.55,168.1,167.24,168.08,145384.0,166.0662,166.6113,165.759,166.5915,145384.0
2020-02-28 12:20:00,168.07,169.23,167.6,169.23,135842.0,166.5816,167.7313,166.1158,167.7313,135842.0
2020-02-28 12:30:00,169.21,169.78,168.43,168.54,100484.0,167.7115,168.2765,166.9384,167.0475,100484.0
2020-02-28 12:40:00,168.64,168.97,167.55,168.04,91656.0,167.1466,167.4736,166.0662,166.5519,91656.0
2020-02-28 12:50:00,168.1,169.51,167.95,169.27,67512.0,166.6113,168.0089,166.4627,167.771,67512.0
2020-02-28 13:00:00,169.22,169.92,169.12,169.71,98604.0,167.7214,168.4152,167.6223,168.2071,98604.0
2020-02-28 13:10:00,169.66,169.66,167.78,168.7,103585.0,168.1575,168.1575,166.2942,167.206,103585.0
2020-02-28 13:20:00,168.71,169.25,168.35,168.36,99354.0,167.2159,167.7512,166.8591,166.869,99354.0
2020-02-28 13:30:00,168.28,168.34,166.93,167.35,184875.0,166.7898,166.8492,165.4517,165.868,184875.0
2020-02-28 13:40:00,167.32,167.33,165.91,166.76,104995.0,165.8383,165.8482,164.4407,165.2832,104995.0
2020-02-28 13:50:00,166.81,167.3,166.25,167.04,115512.0,165.3328,165.8184,164.7777,165.5607,115512.0
2020-02-28 14:00:00,167.15,167.22,165.84,166.03,136773.0,165.6698,165.7391,164.3714,164.5597,136773.0
2020-02-28 14:10:00,166.13,166.99,166.09,166.6,149589.0,164.6588,165.5112,164.6191,165.1246,149589.0
2020-02-28 14:20:00,166.51,167.65,166.22,167.11,105740.0,165.0354,166.1653,164.748,165.6301,105740.0
2020-02-28 14:30:00,167.14,168.5,166.82,167.49,101291.0,165.6599,167.0078,165.3427,166.0068,101291.0
2020-02-28 14:40:00,167.49,169.43,167.35,168.36,92195.0,166.0068,167.9296,165.868,166.869,92195.0
2020-02-28 14:50:00,168.45,168.88,167.14,167.64,113375.0,166.9583,167.3844,165.6599,166.1554,113375.0
2020-02-28 15:00:00,167.67,167.91,166.4,166.99,132985.0,166.1852,166.423,164.9264,165.5112,132985.0
2020-02-28 15:10:00,166.95,168.18,166.62,167.84,157002.0,165.4715,166.6906,165.1445,166.3537,157002.0
2020-02-28 15:20:00,167.83,168.0,166.38,166.41,160319.0,166.3437,166.5122,164.9066,164.9363,160319.0
2020-02-28 15:30:00,166.38,167.31,166.35,166.95,221117.0,164.9066,165.8283,164.8768,165.4715,221117.0
2020-02-28 15:40:00,167.1,167.44,166.1,167.36,290553.0,165.6202,165.9572,164.6291,165.8779,290553.0
2020-02-28 15:50:00,167.11,170.48,166.53,170.4,624303.0,165.6301,168.9703,165.0553,168.891,624303.0
2020-03-02 09:30:00,172.2,172.81,169.63,169.96,586870.0,170.675,171.2796,168.1278,168.4549,586870.0
2020-03-02 09:40:00,169.82,172.75,169.62,171.97,119827.0,168.3161,171.2202,168.1179,170.4471,119827.0
2020-03-02 09:50:00,172.06,172.4,170.56,170.72,90796.0,170.5363,170.8733,169.0496,169.2081,90796.0
2020-03-02 10:00:00,170.66,170.99,168.59,169.0,160173.0,169.1487,169.4758,167.097,167.5034,160173.0
2020-03-02 10:10:00,169.07,170.99,168.99,170.28,71659.0,167.5728,169.4758,167.4935,168.772,71659.0
2020-03-02 10:20:00,170.28,170.34,168.78,169.96,94550.0,168.772,168.8315,167.2853,168.4549,94550.0
2020-03-02 10:30:00,170.12,170.8,169.34,170.63,103953.0,168.6135,169.2874,167.8404,169.1189,103953.0
2020-03-02 10:40:00,170.77,171.89,170.75,171.83,116044.0,169.2577,170.3678,169.2379,170.3083,116044.0
2020-03-02 10:50:00,171.83,172.53,171.4,171.41,107732.0,170.3083,171.0021,169.8821,169.892,107732.0
2020-03-02 11:00:00,171.4,172.16,171.23,171.6,125922.0,169.8821,170.6354,169.7136,170.0804,125922.0
2020-03-02 11:10:00,171.6,173.85,171.43,173.2,299722.0,170.0804,172.3104,169.9119,171.6662,299722.0
2020-03-02 11:20:00,173.31,174.22,173.31,173.8,113013.0,171.7752,172.6772,171.7752,172.2609,113013.0
2020-03-02 11:30:00,173.9,174.5,173.65,174.44,126237.0,172.36,172.9547,172.1122,172.8952,126237.0
2020-03-02 11:40:00,174.44,174.49,173.6,174.12,154447.0,172.8952,172.9448,172.0626,172.578,154447.0
2020-03-02 11:50:00,174.16,174.98,174.01,174.73,88801.0,172.6177,173.4304,172.469,173.1826,88801.0
2020-03-02 12:00:00,174.78,174.98,174.3,174.42,62709.0,173.2322,173.4304,172.7564,172.8754,62709.0
2020-03-02 12:10:00,174.43,174.54,173.04,173.4,124137.0,172.8853,172.9943,171.5076,171.8644,124137.0
2020-03-02 12:20:00,173.46,174.08,173.08,173.84,92311.0,171.9239,172.5384,171.5472,172.3005,92311.0
2020-03-02 12:30:00,173.82,174.64,173.79,174.45,87427.0,172.2807,173.0934,172.251,172.9051,87427.0
2020-03-02 12:40:00,174.48,174.78,174.09,174.51,70072.0,172.9349,173.2322,172.5483,172.9646,70072.0
2020-03-02 12:50:00,174.58,175.2,174.19,175.11,85186.0,173.034,173.6485,172.6474,173.5593,85186.0
2020-03-02 13:00:00,175.12,175.29,174.17,174.37,68639.0,173.5692,173.7377,172.6276,172.8258,68639.0
2020-03-02 13:10:00,174.44,174.7,173.7,173.72,52153.0,172.8952,173.1529,172.1618,172.1816,52153.0
2020-03-02 13:20:00,173.86,173.89,172.85,173.05,110085.0,172.3203,172.3501,171.3193,171.5175,110085.0
2020-03-02 13:30:00,173.03,173.73,172.37,173.63,55169.0,171.4977,172.1915,170.8435,172.0924,55169.0
2020-03-02 13:40:00,173.61,173.83,172.93,173.08,43552.0,172.0726,172.2906,171.3986,171.5472,43552.0
2020-03-02 13:50:00,173.01,173.66,172.58,173.49,36963.0,171.4779,172.1221,171.0517,171.9536,36963.0
2020-03-02 14:00:00,173.45,173.88,173.05,173.82,43691.0,171.914,172.3402,171.5175,172.2807,43691.0
2020-03-02 14:10:00,173.83,173.91,173.11,173.11,45261.0,172.2906,172.3699,171.577,171.577,45261.0
2020-03-02 14:20:00,173.15,173.39,172.33,172.34,60737.0,171.6166,171.8545,170.8039,170.8138,60737.0
2020-03-02 14:30:00,172.38,172.71,171.59,171.65,79738.0,170.8534,171.1805,170.0704,170.1299,79738.0
2020-03-02 14:40:00,171.6,172.23,170.83,171.99,137604.0,170.0804,170.7048,169.3172,170.4669,137604.0
2020-03-02 14:50:00,172.0,172.57,171.4,171.56,71256.0,170.4768,171.0418,169.8821,170.0407,71256.0
2020-03-02 15:00:00,171.6,173.13,171.5,172.91,88043.0,170.0804,171.5968,169.9812,171.3788,88043.0
2020-03-02 15:10:00,172.91,173.26,172.5,172.77,67834.0,171.3788,171.7257,170.9724,171.24,67834.0
2020-03-02 15:20:00,172.86,174.11,172.15,173.56,246616.0,171.3292,172.5681,170.6255,172.023,246616.0
2020-03-02 15:30:00,173.6,174.53,173.51,174.37,124551.0,172.0626,172.9844,171.9734,172.8258,124551.0
2020-03-02 15:40:00,174.35,175.36,174.13,175.3,197071.0,172.806,173.8071,172.5879,173.7476,197071.0
2020-03-02 15:50:00,175.41,176.79,175.29,176.76,533631.0,173.8566,175.2244,173.7377,175.1947,533631.0
2020-03-03 09:30:00,178.41,178.42,174.35,174.7,428631.0,176.83,176.84,172.806,173.1529,428631.0
2020-03-03 09:40:00,174.68,176.52,174.03,175.72,127858.0,173.1331,174.9568,172.4888,174.1639,127858.0
2020-03-03 09:50:00,175.67,175.67,174.24,174.41,105520.0,174.1143,174.1143,172.697,172.8655,105520.0
2020-03-03 10:00:00,174.37,177.92,174.37,176.22,337624.0,172.8258,176.3444,172.8258,174.6594,337624.0
2020-03-03 10:10:00,176.21,176.36,173.23,174.04,248749.0,174.6495,174.7982,171.6959,172.4987,248749.0
2020-03-03 10:20:00,173.97,176.11,173.97,174.95,98480.0,172.4294,174.5504,172.4294,173.4007,98480.0
2020-03-03 10:30:00,174.88,176.05,174.23,175.63,91189.0,173.3313,174.4909,172.6871,174.0747,91189.0
2020-03-03 10:40:00,175.7,176.5,175.04,175.32,99449.0,174.144,174.937,173.4899,173.7674,99449.0
2020-03-03 10:50:00,175.59,176.25,174.82,175.62,70538.0,174.035,174.6892,173.2718,174.0648,70538.0
2020-03-03 11:00:00,175.66,176.09,174.52,174.68,63566.0,174.1044,174.5306,172.9745,173.1331,63566.0
2020-03-03 11:10:00,174.62,174.8,173.63,173.83,100977.0,173.0736,173.252,172.0924,172.2906,100977.0
2020-03-03 11:20:00,173.98,174.08,171.69,172.16,164214.0,172.4393,172.5384,170.1696,170.6354,164214.0
2020-03-03 11:30:00,172.08,173.47,171.71,173.47,76358.0,170.5561,171.9338,170.1894,171.9338,76358.0
2020-03-03 11:40:00,173.46,173.9,172.39,172.64,69949.0,171.9239,172.36,170.8634,171.1111,69949.0
2020-03-03 11:50:00,172.72,173.79,172.67,173.5,68778.0,171.1904,172.251,171.1409,171.9635,68778.0
2020-03-03 12:00:00,173.57,174.44,173.26,174.34,49557.0,172.0329,172.8952,171.7257,172.7961,49557.0
2020-03-03 12:10:00,174.15,174.41,173.01,173.17,28921.0,172.6078,172.8655,171.4779,171.6365,28921.0
2020-03-03 12:20:00,173.05,173.32,172.45,172.55,47797.0,171.5175,171.7851,170.9228,171.0219,47797.0
2020-03-03 12:30:00,172.64,172.69,172.0,172.42,70336.0,171.1111,171.1607,170.4768,170.8931,70336.0
2020-03-03 12:40:00,172.33,172.71,172.0,172.41,106537.0,170.8039,171.1805,170.4768,170.8832,106537.0
2020-03-03 12:50:00,172.41,172.56,171.18,171.63,119569.0,170.8832,171.0319,169.6641,170.1101,119569.0
2020-03-03 13:00:00,171.58,171.66,170.81,170.89,81142.0,170.0605,170.1398,169.2974,169.3766,81142.0
2020-03-03 13:10:00,170.91,171.2,170.05,170.13,64912.0,169.3965,169.6839,168.5441,168.6234,64912.0
2020-03-03 13:20:00,170.21,170.51,169.03,170.0,166883.0,168.7027,169.0,167.5331,168.4945,166883.0
2020-03-03 13:30:00,169.97,170.57,169.39,170.34,78848.0,168.4648,169.0595,167.8899,168.8315,78848.0
2020-03-03 13:40:00,170.27,170.39,168.96,169.02,140112.0,168.7621,168.8811,167.4637,167.5232,140112.0
2020-03-03 13:50:00,169.07,169.47,168.5,168.61,84273.0,167.5728,167.9692,167.0078,167.1168,84273.0
2020-03-03 14:00:00,168.65,169.04,167.09,167.17,125101.0,167.1565,167.543,165.6103,165.6896,125101.0
2020-03-03 14:10:00,167.09,168.97,167.09,167.95,230457.0,165.6103,167.4736,165.6103,166.4627,230457.0
2020-03-03 14:20:00,167.92,168.87,167.43,168.84,124229.0,166.4329,167.3745,165.9473,167.3448,124229.0
2020-03-03 14:30:00,168.85,169.89,168.1,168.12,113930.0,167.3547,168.3855,166.6113,166.6312,113930.0
2020-03-03 14:40:00,168.12,169.5,167.77,169.49,88391.0,166.6312,167.999,166.2843,167.989,88391.0
2020-03-03 14:50:00,169.41,169.87,168.77,169.53,95236.0,167.9097,168.3657,167.2754,168.0287,95236.0
2020-03-03 15:00:00,169.53,170.81,169.24,170.02,78584.0,168.0287,169.2974,167.7413,168.5143,78584.0
2020-03-03 15:10:00,170.13,171.43,169.92,171.25,90356.0,168.6234,169.9119,168.4152,169.7335,90356.0
2020-03-03 15:20:00,171.37,171.89,170.07,171.64,119325.0,169.8524,170.3678,168.5639,170.12,119325.0
2020-03-03 15:30:00,171.57,171.64,169.72,169.85,139351.0,170.0506,170.12,168.217,168.3459,139351.0
2020-03-03 15:40:00,169.83,171.3,169.81,170.04,186575.0,168.326,169.783,168.3062,168.5342,186575.0
2020-03-03 15:50:00,169.89,170.36,168.74,169.26,482329.0,168.3855,168.8513,167.2457,167.7611,482329.0
2020-03-04 09:30:00,172.25,174.48,171.22,171.22,398425.0,170.7246,172.9349,169.7037,169.7037,398425.0
2020-03-04 09:40:00,171.24,171.74,170.14,171.05,245018.0,169.7235,170.2191,168.6333,169.5352,245018.0
2020-03-04 09:50:00,171.05,171.58,169.63,170.81,219392.0,169.5352,170.0605,168.1278,169.2974,219392.0
2020-03-04 10:00:00,170.92,171.01,169.79,170.03,125232.0,169.4064,169.4956,168.2864,168.5243,125232.0
2020-03-04 10:10:00,170.05,170.97,169.75,170.92,93936.0,168.5441,169.4559,168.2467,169.4064,93936.0
2020-03-04 10:20:00,170.87,171.77,170.5,171.42,77846.0,169.3568,170.2488,168.9901,169.9019,77846.0
2020-03-04 10:30:00,171.25,171.42,170.59,170.96,42545.0,169.7335,169.9019,169.0793,169.446,42545.0
2020-03-04 10:40:00,170.92,171.31,170.54,171.0,63109.0,169.4064,169.7929,169.0297,169.4857,63109.0
2020-03-04 10:50:00,171.08,171.23,170.0,170.12,76039.0,169.565,169.7136,168.4945,168.6135,76039.0
2020-03-04 11:00:00,170.14,170.37,169.64,170.04,151057.0,168.6333,168.8612,168.1377,168.5342,151057.0
2020-03-04 11:10:00,170.03,170.93,169.93,170.85,112289.0,168.5243,169.4163,168.4251,169.337,112289.0
2020-03-04 11:20:00,170.86,171.27,170.36,171.25,72550.0,169.3469,169.7533,168.8513,169.7335,72550.0
2020-03-04 11:30:00,171.27,171.46,170.46,170.54,66050.0,169.7533,169.9416,168.9505,169.0297,66050.0
2020-03-04 11:40:00,170.52,170.95,170.12,170.14,65119.0,169.0099,169.4361,168.6135,168.6333,65119.0
2020-03-04 11:50:00,170.33,171.03,170.29,170.49,32025.0,168.8216,169.5154,168.782,168.9802,32025.0
2020-03-04 12:00:00,170.61,170.98,170.54,170.86,44171.0,169.0991,169.4658,169.0297,169.3469,44171.0
2020-03-04 12:10:00,170.88,171.34,170.58,171.02,39116.0,169.3667,169.8227,169.0694,169.5055,39116.0
2020-03-04 12:20:00,171.03,171.67,170.86,171.61,46464.0,169.5154,170.1497,169.3469,170.0903,46464.0
2020-03-04 12:30:00,171.64,171.87,171.38,171.42,37719.0,170.12,170.348,169.8623,169.9019,37719.0
2020-03-04 12:40:00,171.41,171.93,171.23,171.93,32217.0,169.892,170.4074,169.7136,170.4074,32217.0
2020-03-04 12:50:00,171.9,173.04,171.84,172.95,132164.0,170.3777,171.5076,170.3182,171.4184,132164.0
2020-03-04 13:00:00,172.99,173.6,172.89,173.6,151951.0,171.458,172.0626,171.3589,172.0626,151951.0
2020-03-04 13:10:00,173.56,174.43,173.36,174.39,117501.0,172.023,172.8853,171.8248,172.8456,117501.0
2020-03-04 13:20:00,174.39,174.55,174.09,174.15,70966.0,172.8456,173.0042,172.5483,172.6078,70966.0
2020-03-04 13:30:00,174.19,174.39,173.72,173.84,65828.0,172.6474,172.8456,172.1816,172.3005,65828.0
2020-03-04 13:40:00,173.79,173.97,173.49,173.73,55344.0,172.251,172.4294,171.9536,172.1915,55344.0
2020-03-04 13:50:00,173.79,174.04,173.53,173.79,47104.0,172.251,172.4987,171.9933,172.251,47104.0
2020-03-04 14:00:00,173.76,173.95,173.28,173.42,100884.0,172.2212,172.4095,171.7455,171.8842,100884.0
2020-03-04 14:10:00,173.49,173.91,173.46,173.74,58703.0,171.9536,172.3699,171.9239,172.2014,58703.0
2020-03-04 14:20:00,173.74,174.22,173.56,173.96,53377.0,172.2014,172.6772,172.023,172.4195,53377.0
2020-03-04 14:30:00,173.97,174.19,173.49,173.55,62372.0,172.4294,172.6474,171.9536,172.0131,62372.0
2020-03-04 14:40:00,173.57,173.77,173.18,173.4,43870.0,172.0329,172.2311,171.6464,171.8644,43870.0
2020-03-04 14:50:00,173.4,173.54,173.08,173.37,73935.0,171.8644,172.0032,171.5472,171.8347,73935.0
2020-03-04 15:00:00,173.37,173.7,173.19,173.29,75969.0,171.8347,172.1618,171.6563,171.7554,75969.0
2020-03-04 15:10:00,173.3,173.65,173.21,173.34,70480.0,171.7653,172.1122,171.6761,171.8049,70480.0
2020-03-04 15:20:00,173.38,174.44,173.38,174.44,102314.0,171.8446,172.8952,171.8446,172.8952,102314.0
2020-03-04 15:30:00,174.44,175.0,174.4,174.96,118713.0,172.8952,173.4502,172.8556,173.4106,118713.0
2020-03-04 15:40:00,174.97,174.99,174.17,174.5,152565.0,173.4205,173.4403,172.6276,172.9547,152565.0
2020-03-04 15:50:00,174.47,175.81,174.47,175.67,487833.0,172.9249,174.2531,172.9249,174.1143,487833.0
2020-03-05 09:30:00,172.48,173.75,171.62,173.34,229072.0,170.9526,172.2113,170.1002,171.8049,229072.0
2020-03-05 09:40:00,173.34,173.48,171.6,171.7,81132.0,171.8049,171.9437,170.0804,170.1795,81132.0
2020-03-05 09:50:00,171.71,172.08,170.94,171.53,195565.0,170.1894,170.5561,169.4262,170.011,195565.0
2020-03-05 10:00:00,171.38,171.58,170.7,170.77,91243.0,169.8623,170.0605,169.1883,169.2577,91243.0
2020-03-05 10:10:00,170.73,172.35,170.73,172.23,97720.0,169.2181,170.8237,169.2181,170.7048,97720.0
2020-03-05 10:20:00,172.25,173.12,172.08,172.51,115219.0,170.7246,171.5869,170.5561,170.9823,115219.0
2020-03-05 10:30:00,172.47,173.1,171.87,171.87,104090.0,170.9427,171.5671,170.348,170.348,104090.0
2020-03-05 10:40:00,171.86,172.74,171.85,172.6,104631.0,170.3381,171.2103,170.3281,171.0715,104631.0
2020-03-05 10:50:00,172.54,172.67,171.84,171.88,78403.0,171.012,171.1409,170.3182,170.3579,78403.0
2020-03-05 11:00:00,171.92,172.75,171.72,172.61,66176.0,170.3975,171.2202,170.1993,171.0814,66176.0
2020-03-05 11:10:00,172.62,173.68,172.61,173.58,51685.0,171.0913,172.1419,171.0814,172.0428,51685.0
2020-03-05 11:20:00,173.65,173.71,173.02,173.36,68284.0,172.1122,172.1717,171.4878,171.8248,68284.0
2020-03-05 11:30:00,173.42,173.65,172.22,172.22,51113.0,171.8842,172.1122,170.6949,170.6949,51113.0
2020-03-05 11:40:00,172.22,172.38,171.8,172.16,47802.0,170.6949,170.8534,170.2786,170.6354,47802.0
2020-03-05 11:50:00,172.32,172.47,171.6,171.69,52486.0,170.794,170.9427,170.0804,170.1696,52486.0
2020-03-05 12:00:00,171.74,171.98,170.86,170.91,47853.0,170.2191,170.457,169.3469,169.3965,47853.0
2020-03-05 12:10:00,170.88,171.3,170.59,170.68,65629.0,169.3667,169.783,169.0793,169.1685,65629.0
2020-03-05 12:20:00,170.64,170.78,170.06,170.53,94098.0,169.1289,169.2676,168.554,169.0198,94098.0
2020-03-05 12:30:00,170.51,170.97,170.02,170.04,58378.0,169.0,169.4559,168.5143,168.5342,58378.0
2020-03-05 12:40:00,170.09,170.13,168.88,169.74,225642.0,168.5837,168.6234,167.3844,168.2368,225642.0
2020-03-05 12:50:00,169.69,169.86,169.16,169.3,80047.0,168.1873,168.3558,167.662,167.8007,80047.0
2020-03-05 13:00:00,169.32,169.81,169.0,169.2,59970.0,167.8205,168.3062,167.5034,167.7016,59970.0
2020-03-05 13:10:00,169.2,169.36,168.8,169.06,69706.0,167.7016,167.8602,167.3052,167.5628,69706.0
2020-03-05 13:20:00,169.06,169.86,168.88,169.86,55894.0,167.5628,168.3558,167.3844,168.3558,55894.0
2020-03-05 13:30:00,169.93,170.37,169.54,169.67,54660.0,168.4251,168.8612,168.0386,168.1674,54660.0
2020-03-05 13:40:00,169.68,170.43,169.17,170.25,71155.0,168.1774,168.9207,167.6719,168.7423,71155.0
2020-03-05 13:50:00,170.34,170.55,169.38,169.9,45263.0,168.8315,169.0397,167.88,168.3954,45263.0
2020-03-05 14:00:00,169.84,169.86,169.24,169.4,44094.0,168.3359,168.3558,167.7413,167.8998,44094.0
2020-03-05 14:10:00,169.3,170.26,169.23,169.5,55341.0,167.8007,168.7522,167.7313,167.999,55341.0
2020-03-05 14:20:00,169.48,169.63,168.62,168.7,72379.0,167.9791,168.1278,167.1267,167.206,72379.0
2020-03-05 14:30:00,168.74,169.72,168.74,169.57,55130.0,167.2457,168.217,167.2457,168.0683,55130.0
2020-03-05 14:40:00,169.48,169.78,169.19,169.52,49635.0,167.9791,168.2765,167.6917,168.0188,49635.0
2020-03-05 14:50:00,169.55,169.74,169.0,169.52,38998.0,168.0485,168.2368,167.5034,168.0188,38998.0
2020-03-05 15:00:00,169.57,169.57,168.79,169.1,62323.0,168.0683,168.0683,167.2952,167.6025,62323.0
2020-03-05 15:10:00,169.14,169.26,168.21,168.55,125249.0,167.6421,167.7611,166.7204,167.0574,125249.0
2020-03-05 15:20:00,168.54,168.86,168.1,168.46,97909.0,167.0475,167.3646,166.6113,166.9682,97909.0
2020-03-05 15:30:00,168.42,169.69,168.31,168.62,131287.0,166.9285,168.1873,166.8195,167.1267,131287.0
2020-03-05 15:40:00,168.63,169.06,168.13,168.72,140214.0,167.1367,167.5628,166.6411,167.2259,140214.0
2020-03-05 15:50:00,168.75,169.93,168.68,169.53,427392.0,167.2556,168.4251,167.1862,168.0287,427392.0
2020-03-06 09:30:00,165.67,166.65,164.77,165.41,464353.0,164.2029,165.1742,163.3108,163.9452,464353.0
2020-03-06 09:40:00,165.45,165.45,163.7,163.8,289895.0,163.9848,163.9848,162.2503,162.3494,289895.0
2020-03-06 09:50:00,163.83,164.12,162.75,163.96,201612.0,162.3792,162.6666,161.3087,162.508,201612.0
2020-03-06 10:00:00,163.91,164.6,162.84,163.23,209928.0,162.4585,163.1423,161.3979,161.7845,209928.0
2020-03-06 10:10:00,163.19,164.43,162.91,164.06,298975.0,161.7448,162.9739,161.4673,162.6071,298975.0
2020-03-06 10:20:00,164.06,166.19,164.0,166.16,127733.0,162.6071,164.7183,162.5477,164.6885,127733.0
2020-03-06 10:30:00,166.11,166.8,165.29,166.66,145311.0,164.639,165.3229,163.8262,165.1841,145311.0
2020-03-06 10:40:00,166.67,167.57,166.08,166.79,120095.0,165.194,166.086,164.6092,165.313,120095.0
2020-03-06 10:50:00,166.99,166.99,165.94,166.31,87335.0,165.5112,165.5112,164.4705,164.8372,87335.0
2020-03-06 11:00:00,166.29,166.36,165.1,165.32,58438.0,164.8174,164.8868,163.6379,163.856,58438.0
2020-03-06 11:10:00,165.3,165.75,165.06,165.07,56253.0,163.8361,164.2822,163.5983,163.6082,56253.0
2020-03-06 11:20:00,165.09,165.5,164.75,164.87,67104.0,163.628,164.0344,163.291,163.41,67104.0
2020-03-06 11:30:00,165.08,165.57,164.68,164.91,95352.0,163.6181,164.1038,163.2216,163.4496,95352.0
2020-03-06 11:40:00,164.89,165.03,163.89,163.89,60251.0,163.4298,163.5685,162.4386,162.4386,60251.0
2020-03-06 11:50:00,163.93,164.11,163.23,163.5,75207.0,162.4783,162.6567,161.7845,162.0521,75207.0
2020-03-06 12:00:00,163.54,163.6,162.42,162.49,296000.0,162.0917,162.1512,160.9817,161.051,296000.0
2020-03-06 12:10:00,162.48,162.67,162.0,162.0,273547.0,161.0411,161.2294,160.5654,160.5654,273547.0
2020-03-06 12:20:00,162.01,162.49,161.48,161.89,180981.0,160.5753,161.051,160.05,160.4563,180981.0
2020-03-06 12:30:00,161.91,163.19,161.81,162.75,163536.0,160.4762,161.7448,160.3771,161.3087,163536.0
2020-03-06 12:40:00,162.74,162.93,162.09,162.15,86934.0,161.2988,161.4871,160.6546,160.714,86934.0
2020-03-06 12:50:00,162.11,162.27,161.77,161.83,67619.0,160.6744,160.833,160.3374,160.3969,67619.0
2020-03-06 13:00:00,161.84,162.12,161.35,161.49,130218.0,160.4068,160.6843,159.9211,160.0599,130218.0
2020-03-06 13:10:00,161.46,161.61,160.88,161.37,168128.0,160.0302,160.1788,159.4553,159.9409,168128.0
2020-03-06 13:20:00,161.38,162.0,161.28,161.53,193589.0,159.9509,160.5654,159.8517,160.0995,193589.0
2020-03-06 13:30:00,161.5,161.73,160.6,160.89,179444.0,160.0698,160.2978,159.1778,159.4652,179444.0
2020-03-06 13:40:00,160.86,161.15,160.05,160.12,118455.0,159.4355,159.7229,158.6326,158.702,118455.0
2020-03-06 13:50:00,160.12,160.59,159.67,160.3,184968.0,158.702,159.1679,158.256,158.8804,184968.0
2020-03-06 14:00:00,160.25,160.48,160.0,160.08,100329.0,158.8309,159.0588,158.5831,158.6624,100329.0
2020-03-06 14:10:00,160.07,160.52,159.79,159.94,133059.0,158.6525,159.0985,158.3749,158.5236,133059.0
2020-03-06 14:20:00,159.94,160.73,159.72,160.14,103225.0,158.5236,159.3066,158.3056,158.7218,103225.0
2020-03-06 14:30:00,160.14,160.43,159.0,159.27,101825.0,158.7218,159.0093,157.5919,157.8595,101825.0
2020-03-06 14:40:00,159.39,159.85,159.13,159.25,89224.0,157.9785,158.4344,157.7208,157.8397,89224.0
2020-03-06 14:50:00,159.24,159.89,159.0,159.46,155254.0,157.8298,158.4741,157.5919,158.0479,155254.0
2020-03-06 15:00:00,159.26,159.65,158.54,158.72,137171.0,157.8496,158.2362,157.136,157.3144,137171.0
2020-03-06 15:10:00,158.74,160.16,158.71,160.01,138200.0,157.3342,158.7417,157.3045,158.593,138200.0
2020-03-06 15:20:00,160.03,160.78,159.6,160.42,157278.0,158.6128,159.3562,158.1866,158.9994,157278.0
2020-03-06 15:30:00,160.38,162.05,160.16,160.71,196526.0,158.9597,160.6149,158.7417,159.2868,196526.0
2020-03-06 15:40:00,160.7,162.91,160.65,162.71,261310.0,159.2769,161.4673,159.2273,161.2691,261310.0
2020-03-06 15:50:00,162.82,164.87,162.75,164.08,724718.0,161.3781,163.41,161.3087,162.6269,724718.0
2020-03-09 09:30:00,151.7,153.35,151.61,153.05,409353.0,150.3566,151.992,150.2674,151.6946,409353.0
2020-03-09 09:40:00,153.05,153.05,153.05,153.05,0.0,151.6946,151.6946,151.6946,151.6946,0.0
2020-03-09 09:50:00,151.5,154.79,151.5,154.14,292553.0,150.1584,153.4192,150.1584,152.775,292553.0
2020-03-09 10:00:00,154.21,156.49,153.41,155.95,278498.0,152.8444,155.1042,152.0514,154.5689,278498.0
2020-03-09 10:10:00,155.79,156.31,154.47,155.69,138198.0,154.4104,154.9258,153.1021,154.3112,138198.0
2020-03-09 10:20:00,155.56,155.85,154.0,154.39,186865.0,154.1824,154.4698,152.6362,153.0228,186865.0
2020-03-09 10:30:00,154.16,155.13,153.92,154.4,134328.0,152.7948,153.7562,152.5569,153.0327,134328.0
2020-03-09 10:40:00,154.43,154.58,153.58,153.8,278213.0,153.0624,153.2111,152.2199,152.438,278213.0
2020-03-09 10:50:00,153.75,155.0,153.26,153.89,311488.0,152.3884,153.6274,151.9028,152.5272,311488.0
2020-03-09 11:00:00,153.93,154.3,153.24,153.79,148694.0,152.5668,152.9336,151.8829,152.4281,148694.0
2020-03-09 11:10:00,153.93,154.93,153.84,154.56,91343.0,152.5668,153.558,152.4776,153.1913,91343.0
2020-03-09 11:20:00,154.45,155.12,154.15,154.55,74721.0,153.0822,153.7463,152.7849,153.1813,74721.0
2020-03-09 11:30:00,154.46,156.0,154.17,155.46,88584.0,153.0921,154.6185,152.8047,154.0833,88584.0
2020-03-09 11:40:00,155.45,156.8,155.14,156.61,164360.0,154.0734,155.4114,153.7661,155.2231,164360.0
2020-03-09 11:50:00,156.63,156.69,155.86,156.0,100759.0,155.2429,155.3024,154.4797,154.6185,100759.0
2020-03-09 12:00:00,155.93,157.65,155.62,157.61,171385.0,154.5491,156.2539,154.2419,156.2142,171385.0
2020-03-09 12:10:00,157.56,157.71,155.9,156.07,159929.0,156.1647,156.3134,154.5194,154.6879,159929.0
2020-03-09 12:20:00,156.01,156.44,155.33,155.38,124167.0,154.6284,155.0546,153.9544,154.004,124167.0
2020-03-09 12:30:00,155.4,155.9,154.47,155.14,114471.0,154.0238,154.5194,153.1021,153.7661,114471.0
2020-03-09 12:40:00,155.16,155.51,153.69,153.85,103468.0,153.7859,154.1328,152.329,152.4875,103468.0
2020-03-09 12:50:00,153.9,154.3,153.7,154.11,86904.0,152.5371,152.9336,152.3389,152.7452,86904.0
2020-03-09 13:00:00,154.07,154.66,153.5,153.85,93209.0,152.7056,153.2904,152.1406,152.4875,93209.0
2020-03-09 13:10:00,153.85,154.57,153.84,154.14,57734.0,152.4875,153.2012,152.4776,152.775,57734.0
2020-03-09 13:20:00,154.04,154.15,153.55,153.78,83969.0,152.6759,152.7849,152.1902,152.4182,83969.0
2020-03-09 13:30:00,153.72,153.83,153.0,153.11,134356.0,152.3587,152.4677,151.6451,151.7541,134356.0
2020-03-09 13:40:00,153.05,153.52,152.7,153.09,175246.0,151.6946,152.1605,151.3477,151.7343,175246.0
2020-03-09 13:50:00,152.91,153.06,152.0,152.45,71338.0,151.5559,151.7045,150.6539,151.0999,71338.0
2020-03-09 14:00:00,152.46,152.8,151.75,151.88,123647.0,151.1099,151.4468,150.4061,150.535,123647.0
2020-03-09 14:10:00,151.82,153.32,151.76,152.65,102348.0,150.4755,151.9622,150.4161,151.2982,102348.0
2020-03-09 14:20:00,152.74,153.08,151.51,151.52,106266.0,151.3874,151.7244,150.1683,150.1782,106266.0
2020-03-09 14:30:00,151.52,152.41,151.08,152.09,183211.0,150.1782,151.0603,149.7421,150.7431,183211.0
2020-03-09 14:40:00,152.07,152.1,150.64,151.02,136579.0,150.7233,150.753,149.306,149.6826,136579.0
2020-03-09 14:50:00,151.02,152.84,151.02,152.27,140008.0,149.6826,151.4865,149.6826,150.9215,140008.0
2020-03-09 15:00:00,152.18,152.92,151.55,152.03,131352.0,150.8323,151.5658,150.2079,150.6837,131352.0
2020-03-09 15:10:00,152.02,152.46,151.38,151.72,162965.0,150.6738,151.1099,150.0394,150.3764,162965.0
2020-03-09 15:20:00,151.68,153.41,151.47,152.75,209289.0,150.3368,152.0514,150.1286,151.3973,209289.0
2020-03-09 15:30:00,152.74,153.14,151.91,153.06,221669.0,151.3874,151.7838,150.5647,151.7045,221669.0
2020-03-09 15:40:00,153.08,153.54,152.56,153.16,245387.0,151.7244,152.1803,151.209,151.8037,245387.0
2020-03-09 15:50:00,153.16,153.16,151.19,151.19,690990.0,151.8037,151.8037,149.8511,149.8511,690990.0
2020-03-10 09:30:00,157.23,157.6,153.83,155.27,440201.0,155.8376,156.2043,152.4677,153.895,440201.0
2020-03-10 09:40:00,155.12,155.79,154.45,155.43,266103.0,153.7463,154.4104,153.0822,154.0536,266103.0
2020-03-10 09:50:00,155.3,156.27,154.75,155.76,166241.0,153.9247,154.8861,153.3796,154.3806,166241.0
2020-03-10 10:00:00,155.9,156.89,155.51,156.72,225360.0,154.5194,155.5006,154.1328,155.3321,225360.0
2020-03-10 10:10:00,156.74,157.7,156.71,157.27,156206.0,155.352,156.3034,155.3222,155.8773,156206.0
2020-03-10 10:20:00,157.36,157.9,156.57,156.77,121975.0,155.9665,156.5017,155.1835,155.3817,121975.0
2020-03-10 10:30:00,156.83,157.23,156.44,156.49,141838.0,155.4412,155.8376,155.0546,155.1042,141838.0
2020-03-10 10:40:00,156.47,156.67,155.74,155.87,130512.0,155.0843,155.2826,154.3608,154.4897,130512.0
2020-03-10 10:50:00,155.82,156.1,154.92,154.94,155364.0,154.4401,154.7176,153.5481,153.5679,155364.0
2020-03-10 11:00:00,154.89,156.01,154.47,155.92,126957.0,153.5183,154.6284,153.1021,154.5392,126957.0
2020-03-10 11:10:00,155.84,155.86,154.21,154.3,94001.0,154.4599,154.4797,152.8444,152.9336,94001.0
2020-03-10 11:20:00,154.36,154.48,152.09,152.1,166612.0,152.993,153.112,150.7431,150.753,166612.0
2020-03-10 11:30:00,152.14,152.46,151.0,152.0,235716.0,150.7927,151.1099,149.6628,150.6539,235716.0
2020-03-10 11:40:00,152.2,153.97,151.6,153.51,93207.0,150.8522,152.6065,150.2575,152.1506,93207.0
2020-03-10 11:50:00,153.46,153.81,152.07,152.71,115281.0,152.101,152.4479,150.7233,151.3576,115281.0
2020-03-10 12:00:00,152.86,154.3,152.86,153.79,93217.0,151.5063,152.9336,151.5063,152.4281,93217.0
2020-03-10 12:10:00,153.86,155.23,153.81,155.0,151540.0,152.4975,153.8553,152.4479,153.6274,151540.0
2020-03-10 12:20:00,154.97,155.89,154.76,154.99,196773.0,153.5976,154.5095,153.3895,153.6174,196773.0
2020-03-10 12:30:00,155.05,155.31,154.56,155.11,459987.0,153.6769,153.9346,153.1913,153.7364,459987.0
2020-03-10 12:40:00,155.15,156.12,154.61,155.81,278764.0,153.776,154.7374,153.2408,154.4302,278764.0
2020-03-10 12:50:00,155.84,156.59,155.72,156.25,223607.0,154.4599,155.2033,154.341,154.8663,223607.0
2020-03-10 13:00:00,156.25,157.18,155.84,157.08,205146.0,154.8663,155.7881,154.4599,155.6889,205146.0
2020-03-10 13:10:00,157.12,157.72,156.44,157.52,125216.0,155.7286,156.3233,155.0546,156.125,125216.0
2020-03-10 13:20:00,157.47,158.25,157.46,158.08,609844.0,156.0755,156.8486,156.0656,156.6801,609844.0
2020-03-10 13:30:00,158.07,158.27,156.36,156.91,294031.0,156.6702,156.8684,154.9753,155.5204,294031.0
2020-03-10 13:40:00,156.94,157.21,155.63,155.7,86478.0,155.5502,155.8178,154.2518,154.3212,86478.0
2020-03-10 13:50:00,155.72,156.0,155.03,155.21,98191.0,154.341,154.6185,153.6571,153.8355,98191.0
2020-03-10 14:00:00,155.08,155.5,154.35,155.5,85323.0,153.7067,154.1229,152.9831,154.1229,85323.0
2020-03-10 14:10:00,155.41,156.11,155.03,155.47,90559.0,154.0337,154.7275,153.6571,154.0932,90559.0
2020-03-10 14:20:00,155.63,156.5,155.18,156.31,79234.0,154.2518,155.1141,153.8058,154.9258,79234.0
2020-03-10 14:30:00,156.45,157.4,156.09,157.18,83188.0,155.0645,156.0061,154.7077,155.7881,83188.0
2020-03-10 14:40:00,157.15,159.0,157.04,158.89,240780.0,155.7583,157.5919,155.6493,157.4829,240780.0
2020-03-10 14:50:00,158.89,159.0,158.09,158.69,175931.0,157.4829,157.5919,156.69,157.2847,175931.0
2020-03-10 15:00:00,158.78,159.5,158.48,158.9,162717.0,157.3739,158.0875,157.0765,157.4928,162717.0
2020-03-10 15:10:00,158.91,160.0,158.75,160.0,128266.0,157.5027,158.5831,157.3442,158.5831,128266.0
2020-03-10 15:20:00,159.9,160.42,159.13,159.25,301573.0,158.484,158.9994,157.7208,157.8397,301573.0
2020-03-10 15:30:00,159.25,160.25,158.89,160.06,176208.0,157.8397,158.8309,157.4829,158.6426,176208.0
2020-03-10 15:40:00,160.12,160.53,159.56,160.45,169515.0,158.702,159.1084,158.147,159.0291,169515.0
2020-03-10 15:50:00,160.45,161.47,160.15,161.36,729233.0,159.0291,160.0401,158.7318,159.931,729233.0
2020-03-11 09:30:00,157.68,158.6,156.66,157.82,333542.0,156.2836,157.1955,155.2727,156.4224,333542.0
2020-03-11 09:40:00,157.83,158.82,157.1,158.0,108171.0,156.4323,157.4135,155.7088,156.6008,108171.0
2020-03-11 09:50:00,158.0,158.71,157.4,158.3,190882.0,156.6008,157.3045,156.0061,156.8981,190882.0
2020-03-11 10:00:00,158.23,159.62,157.91,159.1,99199.0,156.8288,158.2064,156.5116,157.6911,99199.0
2020-03-11 10:10:00,159.15,159.22,158.03,158.22,69760.0,157.7406,157.81,156.6305,156.8188,69760.0
2020-03-11 10:20:00,158.35,158.4,156.81,156.96,107480.0,156.9477,156.9973,155.4213,155.57,107480.0
2020-03-11 10:30:00,156.94,157.44,156.33,156.52,95671.0,155.5502,156.0458,154.9456,155.1339,95671.0
2020-03-11 10:40:00,156.48,156.61,155.09,155.19,184375.0,155.0943,155.2231,153.7166,153.8157,184375.0
2020-03-11 10:50:00,155.16,155.5,154.99,155.27,176838.0,153.7859,154.1229,153.6174,153.895,176838.0
2020-03-11 11:00:00,155.25,155.93,154.98,155.87,176619.0,153.8751,154.5491,153.6075,154.4897,176619.0
2020-03-11 11:10:00,155.83,155.92,154.46,154.54,127879.0,154.45,154.5392,153.0921,153.1714,127879.0
2020-03-11 11:20:00,154.6,154.65,153.8,154.16,72040.0,153.2309,153.2805,152.438,152.7948,72040.0
2020-03-11 11:30:00,154.2,155.14,153.75,155.06,156265.0,152.8344,153.7661,152.3884,153.6868,156265.0
2020-03-11 11:40:00,154.95,155.08,153.66,154.28,71494.0,153.5778,153.7067,152.2992,152.9137,71494.0
2020-03-11 11:50:00,154.34,154.57,153.27,153.81,82378.0,152.9732,153.2012,151.9127,152.4479,82378.0
2020-03-11 12:00:00,153.84,154.84,153.27,154.81,187993.0,152.4776,153.4688,151.9127,153.439,187993.0
2020-03-11 12:10:00,154.79,155.81,154.64,155.71,93707.0,153.4192,154.4302,153.2705,154.3311,93707.0
2020-03-11 12:20:00,155.71,155.78,154.01,154.38,113650.0,154.3311,154.4005,152.6461,153.0129,113650.0
2020-03-11 12:30:00,154.39,154.66,153.79,153.84,123412.0,153.0228,153.2904,152.4281,152.4776,123412.0
2020-03-11 12:40:00,153.87,154.22,153.17,153.37,206223.0,152.5074,152.8543,151.8136,152.0118,206223.0
2020-03-11 12:50:00,153.41,153.66,152.49,152.81,310637.0,152.0514,152.2992,151.1396,151.4568,310637.0
2020-03-11 13:00:00,152.81,152.81,151.0,151.12,329824.0,151.4568,151.4568,149.6628,149.7817,329824.0
2020-03-11 13:10:00,151.15,152.05,151.14,151.87,160909.0,149.8115,150.7035,149.8015,150.5251,160909.0
2020-03-11 13:20:00,151.84,152.55,151.84,152.18,154387.0,150.4953,151.1991,150.4953,150.8323,154387.0
2020-03-11 13:30:00,152.19,152.51,151.43,151.82,77530.0,150.8422,151.1594,150.089,150.4755,77530.0
2020-03-11 13:40:00,151.77,152.03,151.27,151.8,99990.0,150.426,150.6837,149.9304,150.4557,99990.0
2020-03-11 13:50:00,151.77,151.97,151.07,151.53,69779.0,150.426,150.6242,149.7322,150.1881,69779.0
2020-03-11 14:00:00,151.54,151.82,150.52,150.58,208808.0,150.198,150.4755,149.187,149.2465,208808.0
2020-03-11 14:10:00,150.58,150.85,150.24,150.34,67654.0,149.2465,149.5141,148.9095,149.0086,67654.0
2020-03-11 14:20:00,150.3,150.72,150.23,150.44,142020.0,148.969,149.3853,148.8996,149.1077,142020.0
2020-03-11 14:30:00,150.55,151.42,150.22,151.02,137586.0,149.2168,150.0791,148.8897,149.6826,137586.0
2020-03-11 14:40:00,151.01,152.32,150.98,151.6,225091.0,149.6727,150.9711,149.643,150.2575,225091.0
2020-03-11 14:50:00,151.67,152.81,151.31,152.1,103757.0,150.3268,151.4568,149.97,150.753,103757.0
2020-03-11 15:00:00,152.13,152.5,150.5,150.65,289991.0,150.7828,151.1495,149.1672,149.3159,289991.0
2020-03-11 15:10:00,150.68,151.68,150.15,151.58,188531.0,149.3456,150.3368,148.8203,150.2376,188531.0
2020-03-11 15:20:00,151.56,152.28,150.4,152.09,294994.0,150.2178,150.9314,149.0681,150.7431,294994.0
2020-03-11 15:30:00,152.06,154.47,151.84,154.1,328135.0,150.7134,153.1021,150.4953,152.7353,328135.0
2020-03-11 15:40:00,154.15,154.57,153.45,154.21,323085.0,152.7849,153.2012,152.0911,152.8444,323085.0
2020-03-11 15:50:00,154.2,155.02,153.41,154.63,772428.0,152.8344,153.6472,152.0514,153.2606,772428.0
2020-03-12 09:30:00,144.34,147.3,143.28,147.1,656025.0,143.0618,145.9955,142.0111,145.7973,656025.0
2020-03-12 09:40:00,147.1,147.1,147.1,147.1,0.0,145.7973,145.7973,145.7973,145.7973,0.0
2020-03-12 09:50:00,142.0,147.84,142.0,147.54,505828.0,140.7425,146.5308,140.7425,146.2334,505828.0
2020-03-12 10:00:00,147.82,148.7,145.53,146.82,437698.0,146.5109,147.3832,144.2412,145.5198,437698.0
2020-03-12 10:10:00,146.76,146.78,144.64,145.68,339429.0,145.4603,145.4802,143.3591,144.3899,339429.0
2020-03-12 10:20:00,145.65,145.96,144.19,145.0,276391.0,144.3602,144.6674,142.9131,143.7159,276391.0
2020-03-12 10:30:00,145.0,146.96,144.82,145.87,235674.0,143.7159,145.6586,143.5375,144.5782,235674.0
2020-03-12 10:40:00,145.86,146.53,144.51,144.99,489615.0,144.5683,145.2324,143.2303,143.706,489615.0
2020-03-12 10:50:00,144.98,146.37,144.88,146.23,211394.0,143.6961,145.0738,143.597,144.935,211394.0
2020-03-12 11:00:00,146.18,146.23,144.85,144.95,229917.0,144.8855,144.935,143.5672,143.6664,229917.0
2020-03-12 11:10:00,144.96,145.03,143.16,143.69,295868.0,143.6763,143.7457,141.8922,142.4175,295868.0
2020-03-12 11:20:00,143.67,144.42,143.33,143.36,178649.0,142.3977,143.1411,142.0607,142.0904,178649.0
2020-03-12 11:30:00,143.48,144.3,142.85,143.01,162572.0,142.2094,143.0221,141.585,141.7435,162572.0
2020-03-12 11:40:00,143.14,143.3,142.37,142.58,230649.0,141.8724,142.031,141.1092,141.3173,230649.0
2020-03-12 11:50:00,142.46,143.21,141.99,142.55,461643.0,141.1984,141.9418,140.7326,141.2876,461643.0
2020-03-12 12:00:00,142.5,142.73,141.2,141.22,231935.0,141.2381,141.466,139.9496,139.9694,231935.0
2020-03-12 12:10:00,141.22,143.45,140.1,142.79,194994.0,139.9694,142.1796,138.8593,141.5255,194994.0
2020-03-12 12:20:00,142.72,144.32,142.6,143.96,131797.0,141.4561,143.0419,141.3372,142.6851,131797.0
2020-03-12 12:30:00,143.93,144.33,142.88,143.64,156093.0,142.6554,143.0519,141.6147,142.368,156093.0
2020-03-12 12:40:00,143.59,143.87,142.48,142.48,110459.0,142.3184,142.5959,141.2182,141.2182,110459.0
2020-03-12 12:50:00,142.42,147.9,142.4,147.1,439752.0,141.1588,146.5902,141.1389,145.7973,439752.0
2020-03-12 13:00:00,147.28,151.23,145.99,147.62,382001.0,145.9757,149.8907,144.6972,146.3127,382001.0
2020-03-12 13:10:00,147.73,148.36,144.91,146.0,226703.0,146.4217,147.0462,143.6267,144.7071,226703.0
2020-03-12 13:20:00,145.95,148.0,145.37,147.0,176170.0,144.6575,146.6894,144.0826,145.6982,176170.0
2020-03-12 13:30:00,146.8,148.0,144.88,145.01,190467.0,145.5,146.6894,143.597,143.7258,190467.0
2020-03-12 13:40:00,144.91,146.89,144.55,146.46,125092.0,143.6267,145.5892,143.2699,145.163,125092.0
2020-03-12 13:50:00,146.29,146.58,145.08,146.4,149208.0,144.9945,145.2819,143.7952,145.1035,149208.0
2020-03-12 14:00:00,146.45,147.19,144.89,146.15,220018.0,145.1531,145.8865,143.6069,144.8557,220018.0
2020-03-12 14:10:00,146.14,146.58,145.15,146.24,193180.0,144.8458,145.2819,143.8646,144.9449,193180.0
2020-03-12 14:20:00,146.38,146.66,145.28,145.42,182027.0,145.0837,145.3612,143.9934,144.1322,182027.0
2020-03-12 14:30:00,145.35,145.97,144.74,145.05,107593.0,144.0628,144.6773,143.4582,143.7655,107593.0
2020-03-12 14:40:00,144.85,146.1,144.56,145.95,152348.0,143.5672,144.8062,143.2798,144.6575,152348.0
2020-03-12 14:50:00,146.13,146.48,143.81,143.88,94186.0,144.8359,145.1828,142.5365,142.6058,94186.0
2020-03-12 15:00:00,143.9,145.25,143.86,144.78,127498.0,142.6257,143.9637,142.586,143.4979,127498.0
2020-03-12 15:10:00,144.81,146.29,143.66,143.9,130695.0,143.5276,144.9945,142.3878,142.6257,130695.0
2020-03-12 15:20:00,143.87,143.96,142.71,142.82,212029.0,142.5959,142.6851,141.4462,141.5552,212029.0
2020-03-12 15:30:00,142.83,143.43,142.21,142.74,216379.0,141.5651,142.1598,140.9506,141.4759,216379.0
2020-03-12 15:40:00,142.72,143.76,142.15,142.75,270847.0,141.4561,142.4869,140.8912,141.4858,270847.0
2020-03-12 15:50:00,142.81,143.76,140.48,140.55,741063.0,141.5453,142.4869,139.2359,139.3053,741063.0
2020-03-13 09:30:00,149.47,149.5,146.66,146.66,545187.0,148.1463,148.1761,145.3612,145.3612,545187.0
2020-03-13 09:40:00,146.55,146.69,143.17,143.56,400445.0,145.2522,145.391,141.9021,142.2887,400445.0
2020-03-13 09:50:00,143.42,143.46,141.33,142.52,283832.0,142.1499,142.1896,140.0784,141.2579,283832.0
2020-03-13 10:00:00,142.67,144.83,142.18,144.04,269174.0,141.4066,143.5474,140.9209,142.7644,269174.0
2020-03-13 10:10:00,144.03,144.3,142.2,144.2,201130.0,142.7545,143.0221,140.9407,142.923,201130.0
2020-03-13 10:20:00,144.2,144.95,143.27,143.72,255351.0,142.923,143.6664,142.0012,142.4473,255351.0
2020-03-13 10:30:00,143.69,144.13,141.95,142.72,140512.0,142.4175,142.8536,140.6929,141.4561,140512.0
2020-03-13 10:40:00,142.57,142.73,141.13,141.15,136581.0,141.3074,141.466,139.8802,139.9,136581.0
2020-03-13 10:50:00,141.23,141.83,140.2,140.2,269308.0,139.9793,140.574,138.9584,138.9584,269308.0
2020-03-13 11:00:00,140.25,143.33,140.21,143.24,366055.0,139.008,142.0607,138.9683,141.9715,366055.0
2020-03-13 11:10:00,143.22,143.33,140.92,141.34,153714.0,141.9517,142.0607,139.672,140.0883,153714.0
2020-03-13 11:20:00,141.46,142.0,139.75,139.8,156032.0,140.2073,140.7425,138.5124,138.562,156032.0
2020-03-13 11:30:00,139.7,140.59,138.8,139.29,117738.0,138.4629,139.345,137.5708,138.0565,117738.0
2020-03-13 11:40:00,139.22,139.51,137.17,137.3,163844.0,137.9871,138.2745,135.9553,136.0841,163844.0
2020-03-13 11:50:00,137.32,140.04,137.25,139.14,164941.0,136.1039,138.7998,136.0345,137.9078,164941.0
2020-03-13 12:00:00,139.22,140.12,138.1,138.42,241167.0,137.9871,138.8791,136.877,137.1942,241167.0
2020-03-13 12:10:00,138.25,139.57,137.99,138.28,134369.0,137.0257,138.334,136.768,137.0554,134369.0
2020-03-13 12:20:00,138.3,139.0,137.64,138.19,138699.0,137.0753,137.7691,136.4211,136.9662,138699.0
2020-03-13 12:30:00,138.1,141.53,138.06,140.88,272422.0,136.877,140.2766,136.8374,139.6324,272422.0
2020-03-13 12:40:00,140.84,143.15,140.84,143.15,285638.0,139.5928,141.8823,139.5928,141.8823,285638.0
2020-03-13 12:50:00,143.04,143.61,141.0,141.31,186113.0,141.7733,142.3382,139.7513,140.0586,186113.0
2020-03-13 13:00:00,141.34,141.64,140.12,140.42,135486.0,140.0883,140.3857,138.8791,139.1765,135486.0
2020-03-13 13:10:00,140.43,141.89,140.23,141.5,121491.0,139.1864,140.6335,138.9882,140.2469,121491.0
2020-03-13 13:20:00,141.58,142.87,141.55,142.8,106100.0,140.3262,141.6048,140.2965,141.5354,106100.0
2020-03-13 13:30:00,142.87,143.22,141.3,142.22,147801.0,141.6048,141.9517,140.0487,140.9605,147801.0
2020-03-13 13:40:00,142.28,143.35,142.14,143.29,152016.0,141.02,142.0805,140.8812,142.0211,152016.0
2020-03-13 13:50:00,143.34,143.79,142.77,142.87,101080.0,142.0706,142.5166,141.5057,141.6048,101080.0
2020-03-13 14:00:00,142.87,142.87,140.57,141.33,95989.0,141.6048,141.6048,139.3251,140.0784,95989.0
2020-03-13 14:10:00,141.23,141.96,141.03,141.22,145678.0,139.9793,140.7028,139.7811,139.9694,145678.0
2020-03-13 14:20:00,141.27,141.58,140.51,140.81,102935.0,140.0189,140.3262,139.2657,139.563,102935.0
2020-03-13 14:30:00,140.8,141.1,139.27,139.55,149095.0,139.5531,139.8505,138.0367,138.3142,149095.0
2020-03-13 14:40:00,139.5,141.28,139.25,139.91,150243.0,138.2646,140.0289,138.0168,138.671,150243.0
2020-03-13 14:50:00,139.88,140.46,139.45,139.5,185567.0,138.6413,139.2161,138.2151,138.2646,185567.0
2020-03-13 15:00:00,139.55,140.86,139.22,139.33,211990.0,138.3142,139.6126,137.9871,138.0961,211990.0
2020-03-13 15:10:00,139.33,140.1,138.79,139.29,231385.0,138.0961,138.8593,137.5609,138.0565,231385.0
2020-03-13 15:20:00,139.27,140.27,138.85,138.86,325028.0,138.0367,139.0278,137.6204,137.6303,325028.0
2020-03-13 15:30:00,138.84,139.28,135.32,138.03,585899.0,137.6105,138.0466,134.1216,136.8076,585899.0
2020-03-13 15:40:00,138.1,142.37,137.51,142.33,413239.0,136.877,141.1092,136.2922,141.0696,413239.0
2020-03-13 15:50:00,142.38,148.0,142.38,147.78,1415480.0,141.1191,146.6894,141.1191,146.4713,1415480.0
2020-03-16 09:30:00,134.01,134.01,134.01,134.01,400.0,132.8232,132.8232,132.8232,132.8232,400.0
2020-03-16 09:40:00,131.0,133.78,131.0,133.21,384644.0,129.8399,132.5953,129.8399,132.0303,384644.0
2020-03-16 09:50:00,133.54,137.99,133.02,137.06,291127.0,132.3574,136.768,131.842,135.8462,291127.0
2020-03-16 10:00:00,136.87,137.08,133.34,134.83,263553.0,135.6579,135.8661,132.1592,133.636,263553.0
2020-03-16 10:10:00,134.85,134.9,133.09,133.22,193234.0,133.6558,133.7054,131.9114,132.0402,193234.0
2020-03-16 10:20:00,133.32,134.22,132.9,133.05,141210.0,132.1394,133.0314,131.7231,131.8717,141210.0
2020-03-16 10:30:00,132.94,136.05,132.94,135.9,214558.0,131.7627,134.8452,131.7627,134.6965,214558.0
2020-03-16 10:40:00,135.91,135.99,134.05,134.24,123337.0,134.7064,134.7857,132.8629,133.0512,123337.0
2020-03-16 10:50:00,134.18,134.43,132.75,133.18,201984.0,132.9917,133.2395,131.5744,132.0006,201984.0
2020-03-16 11:00:00,133.0,135.31,132.75,135.22,394389.0,131.8222,134.1117,131.5744,134.0225,394389.0
2020-03-16 11:10:00,135.19,139.25,135.09,139.06,580137.0,133.9928,138.0168,133.8937,137.8285,580137.0
2020-03-16 11:20:00,139.13,141.55,139.1,140.43,754469.0,137.8979,140.2965,137.8682,139.1864,754469.0
2020-03-16 11:30:00,140.54,140.6,137.33,137.33,201223.0,139.2954,139.3549,136.1138,136.1138,201223.0
2020-03-16 11:40:00,137.36,137.62,135.71,136.77,164433.0,136.1436,136.4013,134.5082,135.5588,164433.0
2020-03-16 11:50:00,136.86,137.86,136.27,137.75,203574.0,135.648,136.6391,135.0632,136.5301,203574.0
2020-03-16 12:00:00,137.82,137.82,136.07,136.32,140366.0,136.5995,136.5995,134.865,135.1128,140366.0
2020-03-16 12:10:00,136.3,136.94,134.0,134.1,172861.0,135.093,135.7273,132.8133,132.9124,172861.0
2020-03-16 12:20:00,134.09,134.63,133.85,134.03,297614.0,132.9025,133.4378,132.6647,132.8431,297614.0
2020-03-16 12:30:00,134.03,134.99,133.15,133.91,268504.0,132.8431,133.7946,131.9709,132.7241,268504.0
2020-03-16 12:40:00,133.92,134.19,133.0,133.0,235659.0,132.734,133.0016,131.8222,131.8222,235659.0
2020-03-16 12:50:00,133.01,133.01,131.39,131.91,195041.0,131.8321,131.8321,130.2264,130.7418,195041.0
2020-03-16 13:00:00,131.9,132.0,130.69,130.75,170545.0,130.7319,130.831,129.5326,129.5921,170545.0
2020-03-16 13:10:00,130.75,133.16,130.54,131.66,170056.0,129.5921,131.9808,129.384,130.4941,170056.0
2020-03-16 13:20:00,131.71,131.71,130.45,130.63,190988.0,130.5436,130.5436,129.2948,129.4732,190988.0
2020-03-16 13:30:00,130.61,131.26,129.82,130.08,242528.0,129.4534,130.0976,128.6703,128.928,242528.0
2020-03-16 13:40:00,130.01,130.97,129.75,130.58,180920.0,128.8587,129.8102,128.601,129.4236,180920.0
2020-03-16 13:50:00,130.62,131.11,129.81,130.67,98465.0,129.4633,129.9489,128.6604,129.5128,98465.0
2020-03-16 14:00:00,130.56,130.67,129.5,129.62,149933.0,129.4038,129.5128,128.3532,128.4721,149933.0
2020-03-16 14:10:00,129.58,130.0,128.67,128.67,132288.0,128.4325,128.8488,127.5305,127.5305,132288.0
2020-03-16 14:20:00,128.69,129.94,128.62,129.94,186324.0,127.5504,128.7893,127.481,128.7893,186324.0
2020-03-16 14:30:00,129.91,132.24,129.71,129.91,211769.0,128.7596,131.0689,128.5613,128.7596,211769.0
2020-03-16 14:40:00,129.94,130.05,128.65,129.22,139115.0,128.7893,128.8983,127.5107,128.0757,139115.0
2020-03-16 14:50:00,129.22,129.97,128.91,129.46,417937.0,128.0757,128.819,127.7684,128.3135,417937.0
2020-03-16 15:00:00,129.5,129.95,129.01,129.36,415286.0,128.3532,128.7992,127.8675,128.2144,415286.0
2020-03-16 15:10:00,129.38,130.23,129.01,129.09,344394.0,128.2342,129.0767,127.8675,127.9468,344394.0
2020-03-16 15:20:00,129.06,129.55,128.6,128.62,304065.0,127.9171,128.4027,127.4612,127.481,304065.0
2020-03-16 15:30:00,128.66,128.66,124.21,125.03,370311.0,127.5206,127.5206,123.11,123.9228,370311.0
2020-03-16 15:40:00,125.03,126.59,123.39,126.12,823534.0,123.9228,125.469,122.2973,125.0031,823534.0
2020-03-16 15:50:00,126.12,126.12,123.67,124.3,787055.0,125.0031,125.0031,122.5748,123.1992,787055.0
2020-03-17 09:30:00,127.0,129.31,126.05,126.08,732898.0,125.8753,128.1649,124.9337,124.9635,732898.0
2020-03-17 09:40:00,126.0,126.5,124.3,124.4,479874.0,124.8842,125.3797,123.1992,123.2983,479874.0
2020-03-17 09:50:00,124.31,124.74,122.92,123.89,352245.0,123.2091,123.6353,121.8315,122.7929,352245.0
2020-03-17 10:00:00,123.88,127.18,123.2,127.18,500795.0,122.783,126.0537,122.109,126.0537,500795.0
2020-03-17 10:10:00,127.13,128.24,126.8,127.02,333167.0,126.0042,127.1043,125.6771,125.8951,333167.0
2020-03-17 10:20:00,127.07,129.5,126.74,128.47,543504.0,125.9447,128.3532,125.6176,127.3323,543504.0
2020-03-17 10:30:00,128.45,132.92,128.45,132.5,282890.0,127.3125,131.7429,127.3125,131.3266,282890.0
2020-03-17 10:40:00,132.51,137.28,131.91,136.61,567402.0,131.3365,136.0643,130.7418,135.4002,567402.0
2020-03-17 10:50:00,136.56,136.62,132.15,134.04,423902.0,135.3507,135.4101,130.9797,132.853,423902.0
2020-03-17 11:00:00,134.0,135.83,133.53,135.7,137655.0,132.8133,134.6271,132.3475,134.4983,137655.0
2020-03-17 11:10:00,135.8,136.39,134.62,136.31,192418.0,134.5974,135.1822,133.4278,135.1029,192418.0
2020-03-17 11:20:00,136.36,136.78,134.43,135.46,137106.0,135.1524,135.5687,133.2395,134.2604,137106.0
2020-03-17 11:30:00,135.4,137.06,135.33,135.53,135895.0,134.2009,135.8462,134.1316,134.3298,135895.0
2020-03-17 11:40:00,135.5,137.15,135.4,136.85,96820.0,134.3,135.9354,134.2009,135.6381,96820.0
2020-03-17 11:50:00,136.78,137.98,136.53,137.44,140867.0,135.5687,136.7581,135.3209,136.2229,140867.0
2020-03-17 12:00:00,137.51,137.98,136.04,137.96,148663.0,136.2922,136.7581,134.8353,136.7383,148663.0
2020-03-17 12:10:00,137.83,138.0,135.84,136.81,194435.0,136.6094,136.7779,134.637,135.5984,194435.0
2020-03-17 12:20:00,136.86,136.96,134.8,135.3,154399.0,135.648,135.7471,133.6062,134.1018,154399.0
2020-03-17 12:30:00,135.38,136.95,135.19,136.22,159990.0,134.1811,135.7372,133.9928,135.0137,159990.0
2020-03-17 12:40:00,136.34,136.48,135.59,135.66,123189.0,135.1326,135.2714,134.3893,134.4586,123189.0
2020-03-17 12:50:00,135.67,135.67,132.6,132.61,224742.0,134.4685,134.4685,131.4257,131.4356,224742.0
2020-03-17 13:00:00,132.61,134.05,132.07,132.92,197221.0,131.4356,132.8629,130.9004,131.7429,197221.0
2020-03-17 13:10:00,133.01,133.05,131.6,132.06,114469.0,131.8321,131.8717,130.4346,130.8905,114469.0
2020-03-17 13:20:00,131.87,132.93,131.73,132.53,112736.0,130.7022,131.7528,130.5634,131.3563,112736.0
2020-03-17 13:30:00,132.59,134.94,132.24,134.94,89561.0,131.4158,133.745,131.0689,133.745,89561.0
2020-03-17 13:40:00,134.88,135.86,134.42,135.47,77476.0,133.6855,134.6569,133.2296,134.2703,77476.0
2020-03-17 13:50:00,135.51,136.0,134.66,135.4,92534.0,134.31,134.7956,133.4675,134.2009,92534.0
2020-03-17 14:00:00,135.49,136.3,134.35,136.26,95662.0,134.2901,135.093,133.1602,135.0533,95662.0
2020-03-17 14:10:00,136.27,138.0,136.1,137.85,93674.0,135.0632,136.7779,134.8947,136.6292,93674.0
2020-03-17 14:20:00,137.83,137.92,135.75,137.21,104935.0,136.6094,136.6986,134.5478,135.9949,104935.0
2020-03-17 14:30:00,137.23,138.01,137.07,137.55,167035.0,136.0147,136.7878,135.8561,136.3319,167035.0
2020-03-17 14:40:00,137.6,138.0,136.05,136.58,112137.0,136.3814,136.7779,134.8452,135.3705,112137.0
2020-03-17 14:50:00,136.62,137.9,136.0,137.58,138096.0,135.4101,136.6788,134.7956,136.3616,138096.0
2020-03-17 15:00:00,137.58,137.63,135.09,136.27,121462.0,136.3616,136.4112,133.8937,135.0632,121462.0
2020-03-17 15:10:00,136.17,136.62,135.14,135.41,122725.0,134.9641,135.4101,133.9432,134.2108,122725.0
2020-03-17 15:20:00,135.34,135.64,134.21,134.61,179040.0,134.1415,134.4388,133.0215,133.4179,179040.0
2020-03-17 15:30:00,134.64,136.75,134.26,136.14,161649.0,133.4477,135.539,133.071,134.9344,161649.0
2020-03-17 15:40:00,136.12,137.55,135.55,135.8,254510.0,134.9146,136.3319,134.3496,134.5974,254510.0
2020-03-17 15:50:00,135.65,136.47,133.52,135.42,624690.0,134.4487,135.2615,132.3376,134.2208,624690.0
2020-03-18 09:30:00,125.84,129.29,124.51,126.69,374650.0,124.7256,128.145,123.4074,125.5681,374650.0
2020-03-18 09:40:00,126.51,129.26,126.16,128.59,223888.0,125.3897,128.1153,125.0428,127.4512,223888.0
2020-03-18 09:50:00,128.57,131.7,128.15,130.21,154152.0,127.4314,130.5337,127.0151,129.0569,154152.0
2020-03-18 10:00:00,130.24,133.27,129.93,132.02,151100.0,129.0866,132.0898,128.7794,130.8509,151100.0
2020-03-18 10:10:00,131.88,133.42,131.41,131.72,100536.0,130.7121,132.2385,130.2463,130.5535,100536.0
2020-03-18 10:20:00,131.36,132.83,130.65,132.78,131226.0,130.1967,131.6537,129.493,131.6041,131226.0
2020-03-18 10:30:00,132.8,132.91,131.38,132.19,91372.0,131.624,131.733,130.2165,131.0194,91372.0
2020-03-18 10:40:00,132.01,132.79,131.11,131.42,99861.0,130.841,131.614,129.9489,130.2562,99861.0
2020-03-18 10:50:00,131.4,131.46,128.35,129.24,158386.0,130.2364,130.2958,127.2134,128.0955,158386.0
2020-03-18 11:00:00,128.94,129.96,125.84,125.96,266909.0,127.7981,128.8091,124.7256,124.8445,266909.0
2020-03-18 11:10:00,125.91,126.08,124.88,125.68,288365.0,124.795,124.9635,123.7741,124.567,288365.0
2020-03-18 11:20:00,125.71,126.71,125.36,125.5,147019.0,124.5967,125.5879,124.2498,124.3886,147019.0
2020-03-18 11:30:00,125.58,126.25,124.76,124.76,222382.0,124.4679,125.132,123.6552,123.6552,222382.0
2020-03-18 11:40:00,124.79,124.82,123.45,123.82,293344.0,123.6849,123.7146,122.3568,122.7235,293344.0
2020-03-18 11:50:00,123.95,127.0,123.95,126.67,195943.0,122.8523,125.8753,122.8523,125.5482,195943.0
2020-03-18 12:00:00,126.65,127.24,124.97,126.26,158007.0,125.5284,126.1132,123.8633,125.1419,158007.0
2020-03-18 12:10:00,126.25,126.42,124.21,124.51,176599.0,125.132,125.3005,123.11,123.4074,176599.0
2020-03-18 12:20:00,124.5,125.46,124.29,124.89,213280.0,123.3975,124.349,123.1893,123.784,213280.0
2020-03-18 12:30:00,124.93,124.94,122.85,123.41,330192.0,123.8237,123.8336,121.7621,122.3171,330192.0
2020-03-18 12:40:00,123.38,124.08,122.49,122.67,111064.0,122.2874,122.9812,121.4053,121.5837,111064.0
2020-03-18 12:50:00,122.64,123.03,121.72,122.06,90648.0,121.5539,121.9405,120.6421,120.9791,90648.0
2020-03-18 13:00:00,122.06,122.06,122.06,122.06,0.0,120.9791,120.9791,120.9791,120.9791,0.0
2020-03-18 13:10:00,122.0,122.96,120.88,121.18,277003.0,120.9196,121.8711,119.8095,120.1069,277003.0
2020-03-18 13:20:00,121.16,121.18,117.48,117.61,322902.0,120.087,120.1069,116.4396,116.5685,322902.0
2020-03-18 13:30:00,117.58,118.15,115.29,118.15,377473.0,116.5387,117.1037,114.269,117.1037,377473.0
2020-03-18 13:40:00,118.1,120.82,117.78,119.41,285027.0,117.0541,119.75,116.737,118.3525,285027.0
2020-03-18 13:50:00,119.41,119.42,118.3,118.88,220730.0,118.3525,118.3624,117.2524,117.8272,220730.0
2020-03-18 14:00:00,118.91,119.99,118.2,118.74,171503.0,117.857,118.9274,117.1533,117.6885,171503.0
2020-03-18 14:10:00,118.79,119.65,118.04,119.35,205314.0,117.738,118.5904,116.9947,118.2931,205314.0
2020-03-18 14:20:00,119.34,120.44,118.62,120.34,227654.0,118.2832,119.3734,117.5695,119.2743,227654.0
2020-03-18 14:30:00,120.24,123.5,119.4,123.44,217291.0,119.1752,122.4063,118.3426,122.3468,217291.0
2020-03-18 14:40:00,123.45,124.86,122.0,122.41,252401.0,122.3568,123.7543,120.9196,121.326,252401.0
2020-03-18 14:50:00,122.38,124.5,121.9,124.47,271985.0,121.2962,123.3975,120.8205,123.3677,271985.0
2020-03-18 15:00:00,124.48,126.18,123.96,125.41,371653.0,123.3776,125.0626,122.8622,124.2994,371653.0
2020-03-18 15:10:00,125.62,128.59,125.58,128.25,549604.0,124.5075,127.4512,124.4679,127.1143,549604.0
2020-03-18 15:20:00,128.25,128.77,127.19,127.84,322463.0,127.1143,127.6296,126.0636,126.7079,322463.0
2020-03-18 15:30:00,127.71,128.9,125.54,125.82,274504.0,126.579,127.7585,124.4283,124.7058,274504.0
2020-03-18 15:40:00,125.78,127.5,125.03,125.86,364688.0,124.6661,126.3709,123.9228,124.7454,364688.0
2020-03-18 15:50:00,125.89,132.59,125.5,132.23,824488.0,124.7752,131.4158,124.3886,131.059,824488.0
2020-03-19 09:30:00,131.59,134.64,131.02,131.83,330225.0,130.4247,133.4477,129.8597,130.6625,330225.0
2020-03-19 09:40:00,131.86,132.19,129.2,129.41,248536.0,130.6923,131.0194,128.0558,128.264,248536.0
2020-03-19 09:50:00,129.48,133.5,128.86,133.25,286134.0,128.3334,132.3178,127.7188,132.07,286134.0
2020-03-19 10:00:00,133.39,133.89,131.67,133.79,161993.0,132.2087,132.7043,130.504,132.6052,161993.0
2020-03-19 10:10:00,133.9,135.87,132.49,132.63,232571.0,132.7142,134.6668,131.3167,131.4555,232571.0
2020-03-19 10:20:00,132.53,134.13,132.05,134.11,167707.0,131.3563,132.9422,130.8806,132.9224,167707.0
2020-03-19 10:30:00,134.05,135.8,132.73,132.76,169089.0,132.8629,134.5974,131.5546,131.5843,169089.0
2020-03-19 10:40:00,132.81,133.56,132.13,132.19,123726.0,131.6339,132.3772,130.9599,131.0194,123726.0
2020-03-19 10:50:00,132.12,133.13,131.86,132.76,141593.0,130.95,131.951,130.6923,131.5843,141593.0
2020-03-19 11:00:00,132.75,134.45,132.0,132.09,145183.0,131.5744,133.2593,130.831,130.9202,145183.0
2020-03-19 11:10:00,132.15,133.71,131.45,133.45,130422.0,130.9797,132.5259,130.2859,132.2682,130422.0
2020-03-19 11:20:00,133.48,135.99,133.02,135.6,132190.0,132.2979,134.7857,131.842,134.3992,132190.0
2020-03-19 11:30:00,135.56,135.94,134.0,134.58,118889.0,134.3595,134.7362,132.8133,133.3882,118889.0
2020-03-19 11:40:00,134.62,135.63,134.39,135.5,95671.0,133.4278,134.4289,133.1999,134.3,95671.0
2020-03-19 11:50:00,135.39,136.31,134.19,134.19,117732.0,134.191,135.1029,133.0016,133.0016,117732.0
2020-03-19 12:00:00,134.29,135.64,133.5,134.97,107952.0,133.1008,134.4388,132.3178,133.7747,107952.0
2020-03-19 12:10:00,135.05,135.09,133.97,134.59,108241.0,133.854,133.8937,132.7836,133.3981,108241.0
2020-03-19 12:20:00,134.61,135.57,133.26,135.46,142189.0,133.4179,134.3694,132.0799,134.2604,142189.0
2020-03-19 12:30:00,135.51,135.6,134.42,135.52,167486.0,134.31,134.3992,133.2296,134.3199,167486.0
2020-03-19 12:40:00,135.57,137.01,135.29,136.28,213736.0,134.3694,135.7967,134.0919,135.0731,213736.0
2020-03-19 12:50:00,136.16,137.52,135.93,136.6,137342.0,134.9542,136.3022,134.7262,135.3903,137342.0
2020-03-19 13:00:00,136.73,137.0,135.93,136.45,135832.0,135.5192,135.7868,134.7262,135.2416,135832.0
2020-03-19 13:10:00,136.45,137.49,136.34,137.15,241635.0,135.2416,136.2724,135.1326,135.9354,241635.0
2020-03-19 13:20:00,137.15,138.33,136.88,137.08,189073.0,135.9354,137.105,135.6678,135.8661,189073.0
2020-03-19 13:30:00,137.09,138.14,136.93,138.1,218979.0,135.876,136.9167,135.7174,136.877,218979.0
2020-03-19 13:40:00,138.1,140.15,137.82,139.65,237348.0,136.877,138.9089,136.5995,138.4133,237348.0
2020-03-19 13:50:00,139.63,144.0,139.47,142.74,315065.0,138.3935,142.7248,138.2349,141.4759,315065.0
2020-03-19 14:00:00,142.74,143.22,139.66,140.43,193785.0,141.4759,141.9517,138.4232,139.1864,193785.0
2020-03-19 14:10:00,140.38,141.62,140.35,140.71,115629.0,139.1368,140.3658,139.1071,139.4639,115629.0
2020-03-19 14:20:00,140.64,141.6,139.76,140.44,141127.0,139.3945,140.346,138.5223,139.1963,141127.0
2020-03-19 14:30:00,140.49,141.72,140.34,141.48,109598.0,139.2459,140.465,139.0972,140.2271,109598.0
2020-03-19 14:40:00,141.55,142.8,141.53,142.19,137142.0,140.2965,141.5354,140.2766,140.9308,137142.0
2020-03-19 14:50:00,142.22,142.59,140.61,141.6,107626.0,140.9605,141.3273,139.3648,140.346,107626.0
2020-03-19 15:00:00,141.57,141.62,138.06,138.14,160042.0,140.3163,140.3658,136.8374,136.9167,160042.0
2020-03-19 15:10:00,138.05,140.29,137.9,140.08,167727.0,136.8275,139.0476,136.6788,138.8395,167727.0
2020-03-19 15:20:00,140.15,141.39,139.53,140.59,186026.0,138.9089,140.1379,138.2944,139.345,186026.0
2020-03-19 15:30:00,140.64,141.62,139.43,141.09,265933.0,139.3945,140.3658,138.1952,139.8405,265933.0
2020-03-19 15:40:00,141.02,142.43,140.61,140.93,351114.0,139.7712,141.1687,139.3648,139.682,351114.0
2020-03-19 15:50:00,140.93,140.96,138.75,139.45,616856.0,139.682,139.7117,137.5213,138.2151,616856.0
2020-03-20 09:30:00,140.42,141.0,134.6,138.7,977391.0,139.1765,139.7513,133.408,137.4717,977391.0
2020-03-20 09:40:00,137.99,140.69,137.57,139.29,295252.0,136.768,139.4441,136.3517,138.0565,295252.0
2020-03-20 09:50:00,139.07,141.0,138.89,140.45,235064.0,137.8384,139.7513,137.66,139.2062,235064.0
2020-03-20 10:00:00,140.41,140.86,138.29,138.43,199516.0,139.1666,139.6126,137.0653,137.2041,199516.0
2020-03-20 10:10:00,138.57,141.0,138.0,140.69,163891.0,137.3429,139.7513,136.7779,139.4441,163891.0
2020-03-20 10:20:00,140.54,143.26,140.14,142.68,239003.0,139.2954,141.9913,138.899,141.4165,239003.0
2020-03-20 10:30:00,142.91,144.33,142.63,143.58,177497.0,141.6444,143.0519,141.3669,142.3085,177497.0
2020-03-20 10:40:00,143.59,144.43,142.74,144.33,230758.0,142.3184,143.151,141.4759,143.0519,230758.0
2020-03-20 10:50:00,144.25,145.9,143.71,145.86,241226.0,142.9726,144.6079,142.4373,144.5683,241226.0
2020-03-20 11:00:00,145.8,146.2,144.12,145.26,178404.0,144.5088,144.9053,142.8437,143.9736,178404.0
2020-03-20 11:10:00,145.3,146.0,143.49,143.63,148261.0,144.0133,144.7071,142.2193,142.358,148261.0
2020-03-20 11:20:00,143.41,144.11,141.94,143.45,232595.0,142.14,142.8338,140.683,142.1796,232595.0
2020-03-20 11:30:00,143.33,143.44,141.78,142.91,106778.0,142.0607,142.1697,140.5244,141.6444,106778.0
2020-03-20 11:40:00,142.8,143.31,142.46,142.91,114963.0,141.5354,142.0409,141.1984,141.6444,114963.0
2020-03-20 11:50:00,142.73,143.39,142.4,142.62,100903.0,141.466,142.1202,141.1389,141.357,100903.0
2020-03-20 12:00:00,142.59,143.25,141.12,141.13,129408.0,141.3273,141.9814,139.8703,139.8802,129408.0
2020-03-20 12:10:00,141.05,142.49,140.96,141.3,240413.0,139.8009,141.2281,139.7117,140.0487,240413.0
2020-03-20 12:20:00,141.27,141.32,138.67,139.22,283778.0,140.0189,140.0685,137.442,137.9871,283778.0
2020-03-20 12:30:00,139.23,141.45,138.98,139.67,109763.0,137.997,140.1974,137.7492,138.4331,109763.0
2020-03-20 12:40:00,139.6,141.03,139.1,140.57,103210.0,138.3637,139.7811,137.8682,139.3251,103210.0
2020-03-20 12:50:00,140.58,141.75,140.51,140.56,81481.0,139.3351,140.4947,139.2657,139.3152,81481.0
2020-03-20 13:00:00,140.42,141.35,140.3,141.23,75903.0,139.1765,140.0982,139.0575,139.9793,75903.0
2020-03-20 13:10:00,141.29,141.7,140.39,141.4,96209.0,140.0388,140.4451,139.1467,140.1478,96209.0
2020-03-20 13:20:00,141.25,141.4,140.56,140.8,110761.0,139.9991,140.1478,139.3152,139.5531,110761.0
2020-03-20 13:30:00,140.92,141.56,140.8,141.43,74387.0,139.672,140.3064,139.5531,140.1775,74387.0
2020-03-20 13:40:00,141.29,141.57,140.72,140.73,55682.0,140.0388,140.3163,139.4738,139.4837,55682.0
2020-03-20 13:50:00,140.65,141.99,140.65,141.99,51507.0,139.4044,140.7326,139.4044,140.7326,51507.0
2020-03-20 14:00:00,141.84,143.06,141.54,142.66,109951.0,140.5839,141.7931,140.2866,141.3966,109951.0
2020-03-20 14:10:00,142.71,142.92,140.81,140.91,118074.0,141.4462,141.6543,139.563,139.6621,118074.0
2020-03-20 14:20:00,140.99,141.76,140.75,141.16,155937.0,139.7414,140.5046,139.5036,139.9099,155937.0
2020-03-20 14:30:00,141.15,141.51,140.65,141.11,132414.0,139.9,140.2568,139.4044,139.8604,132414.0
2020-03-20 14:40:00,141.03,141.93,140.52,141.6,182208.0,139.7811,140.6731,139.2756,140.346,182208.0
2020-03-20 14:50:00,141.6,141.82,139.73,140.54,133696.0,140.346,140.5641,138.4926,139.2954,133696.0
2020-03-20 15:00:00,140.56,141.03,139.73,140.12,288538.0,139.3152,139.7811,138.4926,138.8791,288538.0
2020-03-20 15:10:00,140.15,141.39,139.04,139.1,323896.0,138.9089,140.1379,137.8087,137.8682,323896.0
2020-03-20 15:20:00,139.02,140.3,138.49,139.81,262087.0,137.7889,139.0575,137.2636,138.5719,262087.0
2020-03-20 15:30:00,140.06,140.71,138.71,138.98,198431.0,138.8197,139.4639,137.4816,137.7492,198431.0
2020-03-20 15:40:00,138.98,140.08,138.07,138.07,406647.0,137.7492,138.8395,136.8473,136.8473,406647.0
2020-03-20 15:50:00,138.1,140.45,137.67,139.73,1185226.0,136.877,139.2062,136.4508,138.4926,1185226.0
2020-03-23 09:30:00,138.76,138.9,134.11,136.68,622385.0,137.5312,137.6699,132.9224,135.4696,622385.0
2020-03-23 09:40:00,136.61,139.55,136.12,139.36,284395.0,135.4002,138.3142,134.9146,138.1259,284395.0
2020-03-23 09:50:00,139.44,142.11,138.61,140.99,274893.0,138.2052,140.8515,137.3825,139.7414,274893.0
2020-03-23 10:00:00,140.94,141.85,139.66,141.54,418161.0,139.6919,140.5938,138.4232,140.2866,418161.0
2020-03-23 10:10:00,141.55,143.28,140.0,140.09,318409.0,140.2965,142.0111,138.7602,138.8494,318409.0
2020-03-23 10:20:00,140.1,140.84,138.92,140.26,240452.0,138.8593,139.5928,137.6898,139.0179,240452.0
2020-03-23 10:30:00,140.31,141.12,139.29,140.29,215158.0,139.0675,139.8703,138.0565,139.0476,215158.0
2020-03-23 10:40:00,140.25,141.09,139.57,139.89,203617.0,139.008,139.8405,138.334,138.6512,203617.0
2020-03-23 10:50:00,139.9,140.34,138.88,138.97,241033.0,138.6611,139.0972,137.6501,137.7393,241033.0
2020-03-23 11:00:00,138.97,139.23,137.56,138.48,263813.0,137.7393,137.997,136.3418,137.2537,263813.0
2020-03-23 11:10:00,138.47,139.38,137.77,138.89,259460.0,137.2437,138.1457,136.5499,137.66,259460.0
2020-03-23 11:20:00,138.89,138.95,137.29,137.46,220426.0,137.66,137.7195,136.0742,136.2427,220426.0
2020-03-23 11:30:00,137.5,138.24,137.19,137.38,217382.0,136.2823,137.0158,135.9751,136.1634,217382.0
2020-03-23 11:40:00,137.34,137.67,136.56,137.26,263909.0,136.1238,136.4508,135.3507,136.0445,263909.0
2020-03-23 11:50:00,137.19,137.86,136.12,137.14,206353.0,135.9751,136.6391,134.9146,135.9255,206353.0
2020-03-23 12:00:00,137.07,139.62,137.04,138.31,195586.0,135.8561,138.3836,135.8264,137.0852,195586.0
2020-03-23 12:10:00,138.41,140.66,137.84,140.06,198243.0,137.1843,139.4144,136.6193,138.8197,198243.0
2020-03-23 12:20:00,140.11,141.39,139.66,140.15,229373.0,138.8692,140.1379,138.4232,138.9089,229373.0
2020-03-23 12:30:00,140.09,140.77,139.0,140.38,195431.0,138.8494,139.5234,137.7691,139.1368,195431.0
2020-03-23 12:40:00,140.39,142.18,140.35,142.08,234259.0,139.1467,140.9209,139.1071,140.8218,234259.0
2020-03-23 12:50:00,142.15,143.72,142.11,142.96,217124.0,140.8912,142.4473,140.8515,141.694,217124.0
2020-03-23 13:00:00,142.91,142.95,141.6,142.31,172847.0,141.6444,141.6841,140.346,141.0497,172847.0
2020-03-23 13:10:00,142.29,143.71,142.21,142.81,142536.0,141.0299,142.4373,140.9506,141.5453,142536.0
2020-03-23 13:20:00,142.82,143.07,141.49,141.52,109922.0,141.5552,141.803,140.237,140.2667,109922.0
2020-03-23 13:30:00,141.52,142.67,140.85,141.98,217926.0,140.2667,141.4066,139.6027,140.7227,217926.0
2020-03-23 13:40:00,141.92,143.6,140.85,143.2,157921.0,140.6632,142.3283,139.6027,141.9319,157921.0
2020-03-23 13:50:00,143.23,143.35,140.38,141.46,214327.0,141.9616,142.0805,139.1368,140.2073,214327.0
2020-03-23 14:00:00,141.51,142.01,139.92,140.79,167075.0,140.2568,140.7524,138.6809,139.5432,167075.0
2020-03-23 14:10:00,140.88,141.72,140.69,141.03,112646.0,139.6324,140.465,139.4441,139.7811,112646.0
2020-03-23 14:20:00,141.07,141.85,140.08,141.38,180433.0,139.8207,140.5938,138.8395,140.128,180433.0
2020-03-23 14:30:00,141.51,141.57,139.91,139.97,201911.0,140.2568,140.3163,138.671,138.7305,201911.0
2020-03-23 14:40:00,139.96,141.73,139.96,141.6,154232.0,138.7206,140.4749,138.7206,140.346,154232.0
2020-03-23 14:50:00,141.6,141.63,139.4,139.47,151773.0,140.346,140.3758,138.1655,138.2349,151773.0
2020-03-23 15:00:00,139.49,140.18,138.9,139.66,186689.0,138.2547,138.9386,137.6699,138.4232,186689.0
2020-03-23 15:10:00,139.65,140.4,139.4,140.07,177946.0,138.4133,139.1567,138.1655,138.8296,177946.0
2020-03-23 15:20:00,140.01,140.04,138.76,138.88,184572.0,138.7701,138.7998,137.5312,137.6501,184572.0
2020-03-23 15:30:00,138.88,140.22,138.76,139.3,176931.0,137.6501,138.9782,137.5312,138.0664,176931.0
2020-03-23 15:40:00,139.26,140.55,139.01,139.01,163499.0,138.0267,139.3053,137.779,137.779,163499.0
2020-03-23 15:50:00,139.01,141.86,138.93,140.53,550520.0,137.779,140.6037,137.6997,139.2855,550520.0
2020-03-24 09:30:00,144.63,150.05,143.17,147.67,721265.0,143.3492,148.7212,141.9021,146.3623,721265.0
2020-03-24 09:40:00,147.83,148.95,146.51,148.6,231995.0,146.5209,147.6309,145.2125,147.284,231995.0
2020-03-24 09:50:00,148.61,150.04,147.93,148.63,255051.0,147.2939,148.7113,146.62,147.3138,255051.0
2020-03-24 10:00:00,148.6,149.57,147.46,149.16,150797.0,147.284,148.2454,146.1541,147.8391,150797.0
2020-03-24 10:10:00,149.12,150.0,148.72,149.13,192478.0,147.7994,148.6716,147.403,147.8093,192478.0
2020-03-24 10:20:00,149.19,150.82,149.01,150.15,210279.0,147.8688,149.4844,147.6904,148.8203,210279.0
2020-03-24 10:30:00,150.05,151.19,149.28,150.73,201100.0,148.7212,149.8511,147.958,149.3952,201100.0
2020-03-24 10:40:00,150.68,151.11,148.66,148.75,147092.0,149.3456,149.7718,147.3435,147.4327,147092.0
2020-03-24 10:50:00,148.79,149.94,148.66,149.22,104832.0,147.4724,148.6122,147.3435,147.8985,104832.0
2020-03-24 11:00:00,149.27,149.52,147.61,148.52,120958.0,147.9481,148.1959,146.3028,147.2047,120958.0
2020-03-24 11:10:00,148.49,149.68,148.33,148.91,131934.0,147.175,148.3545,147.0164,147.5913,131934.0
2020-03-24 11:20:00,148.9,149.68,148.37,149.17,103014.0,147.5814,148.3545,147.0561,147.849,103014.0
2020-03-24 11:30:00,149.22,150.3,148.91,150.3,125788.0,147.8985,148.969,147.5913,148.969,125788.0
2020-03-24 11:40:00,150.2,151.05,150.01,151.03,162368.0,148.8699,149.7123,148.6816,149.6925,162368.0
2020-03-24 11:50:00,151.0,152.43,150.09,152.38,178687.0,149.6628,151.0801,148.7608,151.0306,178687.0
2020-03-24 12:00:00,152.36,152.87,151.4,152.16,175987.0,151.0107,151.5162,150.0592,150.8125,175987.0
2020-03-24 12:10:00,152.25,152.48,150.94,151.75,167695.0,150.9017,151.1297,149.6033,150.4061,167695.0
2020-03-24 12:20:00,151.77,152.19,151.06,152.08,136607.0,150.426,150.8422,149.7223,150.7332,136607.0
2020-03-24 12:30:00,152.09,152.55,151.53,152.39,158411.0,150.7431,151.1991,150.1881,151.0405,158411.0
2020-03-24 12:40:00,152.42,152.47,151.08,151.27,179910.0,151.0702,151.1198,149.7421,149.9304,179910.0
2020-03-24 12:50:00,151.37,151.4,149.65,149.73,137058.0,150.0295,150.0592,148.3247,148.404,137058.0
2020-03-24 13:00:00,149.68,151.31,149.56,150.03,131654.0,148.3545,149.97,148.2355,148.7014,131654.0
2020-03-24 13:10:00,149.98,150.73,149.44,150.23,153045.0,148.6518,149.3952,148.1166,148.8996,153045.0
2020-03-24 13:20:00,150.21,150.23,148.81,150.01,104624.0,148.8798,148.8996,147.4922,148.6816,104624.0
2020-03-24 13:30:00,149.85,151.37,149.8,151.18,92014.0,148.523,150.0295,148.4734,149.8412,92014.0
2020-03-24 13:40:00,151.27,151.31,149.52,149.64,111433.0,149.9304,149.97,148.1959,148.3148,111433.0
2020-03-24 13:50:00,149.74,149.86,148.4,149.17,99940.0,148.4139,148.5329,147.0858,147.849,99940.0
2020-03-24 14:00:00,149.2,149.65,147.72,147.91,86135.0,147.8787,148.3247,146.4118,146.6001,86135.0
2020-03-24 14:10:00,147.82,149.0,147.35,148.66,101196.0,146.5109,147.6805,146.0451,147.3435,101196.0
2020-03-24 14:20:00,148.77,149.68,148.1,149.46,77647.0,147.4525,148.3545,146.7885,148.1364,77647.0
2020-03-24 14:30:00,149.5,151.19,148.93,151.15,138524.0,148.1761,149.8511,147.6111,149.8115,138524.0
2020-03-24 14:40:00,151.13,151.36,149.91,150.62,104379.0,149.7916,150.0196,148.5824,149.2861,104379.0
2020-03-24 14:50:00,150.63,152.45,150.37,152.44,163170.0,149.2961,151.0999,149.0384,151.09,163170.0
2020-03-24 15:00:00,152.41,152.93,151.96,152.63,164096.0,151.0603,151.5757,150.6143,151.2783,164096.0
2020-03-24 15:10:00,152.64,152.8,151.85,152.64,208192.0,151.2883,151.4468,150.5053,151.2883,208192.0
2020-03-24 15:20:00,152.61,152.87,152.21,152.6,249060.0,151.2585,151.5162,150.8621,151.2486,249060.0
2020-03-24 15:30:00,152.59,152.99,152.36,152.82,335030.0,151.2387,151.6352,151.0107,151.4667,335030.0
2020-03-24 15:40:00,152.84,153.01,151.51,151.91,410808.0,151.4865,151.655,150.1683,150.5647,410808.0
2020-03-24 15:50:00,151.9,154.14,151.88,153.45,903818.0,150.5548,152.775,150.535,152.0911,903818.0
2020-03-25 09:30:00,152.67,157.0,152.18,155.61,421153.0,151.318,155.6096,150.8323,154.232,421153.0
2020-03-25 09:40:00,155.83,157.0,153.5,154.38,205678.0,154.45,155.6096,152.1406,153.0129,205678.0
2020-03-25 09:50:00,154.47,154.89,151.66,151.67,154840.0,153.1021,153.5183,150.3169,150.3268,154840.0
2020-03-25 10:00:00,151.58,152.03,149.6,151.63,184941.0,150.2376,150.6837,148.2752,150.2872,184941.0
2020-03-25 10:10:00,151.62,151.72,150.12,150.33,239809.0,150.2773,150.3764,148.7906,148.9987,239809.0
2020-03-25 10:20:00,150.34,151.9,150.03,151.87,179619.0,149.0086,150.5548,148.7014,150.5251,179619.0
2020-03-25 10:30:00,151.9,155.0,151.9,154.9,151261.0,150.5548,153.6274,150.5548,153.5282,151261.0
2020-03-25 10:40:00,154.92,155.04,153.7,154.39,287825.0,153.5481,153.667,152.3389,153.0228,287825.0
2020-03-25 10:50:00,154.3,155.89,154.13,155.36,230140.0,152.9336,154.5095,152.7651,153.9842,230140.0
2020-03-25 11:00:00,155.38,155.68,154.01,155.65,170437.0,154.004,154.3013,152.6461,154.2716,170437.0
2020-03-25 11:10:00,155.59,155.81,153.87,155.18,155114.0,154.2121,154.4302,152.5074,153.8058,155114.0
2020-03-25 11:20:00,155.06,155.6,154.53,155.16,153260.0,153.6868,154.222,153.1615,153.7859,153260.0
2020-03-25 11:30:00,155.21,155.87,154.75,155.33,159625.0,153.8355,154.4897,153.3796,153.9544,159625.0
2020-03-25 11:40:00,155.39,156.37,154.41,156.13,237630.0,154.0139,154.9852,153.0426,154.7474,237630.0
2020-03-25 11:50:00,156.14,156.46,155.19,155.32,162271.0,154.7573,155.0744,153.8157,153.9445,162271.0
2020-03-25 12:00:00,155.27,156.55,155.0,155.8,152806.0,153.895,155.1636,153.6274,154.4203,152806.0
2020-03-25 12:10:00,155.86,156.74,155.5,156.31,158379.0,154.4797,155.352,154.1229,154.9258,158379.0
2020-03-25 12:20:00,156.35,156.9,155.98,156.39,155379.0,154.9654,155.5105,154.5987,155.0051,155379.0
2020-03-25 12:30:00,156.33,156.85,155.86,156.82,166160.0,154.9456,155.461,154.4797,155.4312,166160.0
2020-03-25 12:40:00,156.81,157.89,156.45,157.4,292470.0,155.4213,156.4918,155.0645,156.0061,292470.0
2020-03-25 12:50:00,157.45,157.64,156.75,157.15,157676.0,156.0557,156.244,155.3619,155.7583,157676.0
2020-03-25 13:00:00,157.08,157.37,156.38,157.32,132056.0,155.6889,155.9764,154.9951,155.9268,132056.0
2020-03-25 13:10:00,157.28,158.02,156.85,157.84,190547.0,155.8872,156.6206,155.461,156.4422,190547.0
2020-03-25 13:20:00,157.79,157.93,156.15,156.46,117828.0,156.3927,156.5314,154.7672,155.0744,117828.0
2020-03-25 13:30:00,156.43,156.7,155.76,156.66,134213.0,155.0447,155.3123,154.3806,155.2727,134213.0
2020-03-25 13:40:00,156.68,158.0,156.66,157.73,142727.0,155.2925,156.6008,155.2727,156.3332,142727.0
2020-03-25 13:50:00,157.72,157.98,156.29,157.07,145298.0,156.3233,156.581,154.9059,155.679,145298.0
2020-03-25 14:00:00,157.19,157.25,154.72,155.17,189420.0,155.798,155.8574,153.3498,153.7959,189420.0
2020-03-25 14:10:00,155.2,156.8,154.95,156.8,83435.0,153.8256,155.4114,153.5778,155.4114,83435.0
2020-03-25 14:20:00,156.79,156.99,155.6,155.75,90961.0,155.4015,155.5997,154.222,154.3707,90961.0
2020-03-25 14:30:00,155.68,155.98,154.23,155.0,112004.0,154.3013,154.5987,152.8642,153.6274,112004.0
2020-03-25 14:40:00,154.95,155.02,153.83,154.09,172656.0,153.5778,153.6472,152.4677,152.7254,172656.0
2020-03-25 14:50:00,154.03,155.13,153.13,154.35,127173.0,152.666,153.7562,151.7739,152.9831,127173.0
2020-03-25 15:00:00,154.28,154.85,153.63,153.69,127246.0,152.9137,153.4787,152.2695,152.329,127246.0
2020-03-25 15:10:00,153.72,153.73,152.46,153.0,178232.0,152.3587,152.3686,151.1099,151.6451,178232.0
2020-03-25 15:20:00,152.97,153.64,151.98,152.45,211670.0,151.6153,152.2794,150.6341,151.0999,211670.0
2020-03-25 15:30:00,152.46,153.17,152.25,152.67,257905.0,151.1099,151.8136,150.9017,151.318,257905.0
2020-03-25 15:40:00,152.77,152.94,149.7,150.18,297668.0,151.4171,151.5856,148.3743,148.85,297668.0
2020-03-25 15:50:00,150.07,150.16,146.96,147.04,809448.0,148.741,148.8302,145.6586,145.7379,809448.0
2020-03-26 09:30:00,148.73,151.72,148.2,150.46,364276.0,147.4129,150.3764,146.8876,149.1276,364276.0
2020-03-26 09:40:00,150.46,150.84,147.85,149.31,152546.0,149.1276,149.5042,146.5407,147.9877,152546.0
2020-03-26 09:50:00,149.36,151.24,147.73,151.05,147474.0,148.0373,149.9007,146.4217,149.7123,147474.0
2020-03-26 10:00:00,151.09,151.95,149.74,150.03,159410.0,149.752,150.6044,148.4139,148.7014,159410.0
2020-03-26 10:10:00,150.03,150.3,149.43,150.0,172538.0,148.7014,148.969,148.1067,148.6716,172538.0
2020-03-26 10:20:00,150.0,150.11,148.92,149.76,101589.0,148.6716,148.7807,147.6012,148.4338,101589.0
2020-03-26 10:30:00,149.85,151.18,149.23,149.23,105726.0,148.523,149.8412,147.9085,147.9085,105726.0
2020-03-26 10:40:00,149.28,150.11,148.77,148.86,85974.0,147.958,148.7807,147.4525,147.5417,85974.0
2020-03-26 10:50:00,148.77,150.5,148.62,150.38,125112.0,147.4525,149.1672,147.3039,149.0483,125112.0
2020-03-26 11:00:00,150.38,151.02,149.62,150.05,111640.0,149.0483,149.6826,148.295,148.7212,111640.0
2020-03-26 11:10:00,150.13,151.74,150.13,151.63,119941.0,148.8005,150.3962,148.8005,150.2872,119941.0
2020-03-26 11:20:00,151.63,151.94,150.75,151.25,119368.0,150.2872,150.5945,149.415,149.9106,119368.0
2020-03-26 11:30:00,151.24,153.03,151.16,152.98,194256.0,149.9007,151.6748,149.8214,151.6252,194256.0
2020-03-26 11:40:00,152.96,153.9,152.79,152.92,190823.0,151.6054,152.5371,151.4369,151.5658,190823.0
2020-03-26 11:50:00,152.95,153.05,151.55,152.29,87510.0,151.5955,151.6946,150.2079,150.9414,87510.0
2020-03-26 12:00:00,152.3,152.5,151.22,152.22,94501.0,150.9513,151.1495,149.8808,150.872,94501.0
2020-03-26 12:10:00,152.21,152.97,151.76,152.49,206487.0,150.8621,151.6153,150.4161,151.1396,206487.0
2020-03-26 12:20:00,152.54,153.49,152.33,153.35,69575.0,151.1891,152.1307,150.981,151.992,69575.0
2020-03-26 12:30:00,153.37,153.86,152.97,153.39,68309.0,152.0118,152.4975,151.6153,152.0316,68309.0
2020-03-26 12:40:00,153.38,153.51,152.71,153.41,67112.0,152.0217,152.1506,151.3576,152.0514,67112.0
2020-03-26 12:50:00,153.43,153.78,153.32,153.61,71883.0,152.0713,152.4182,151.9622,152.2497,71883.0
2020-03-26 13:00:00,153.62,153.7,152.13,152.38,88078.0,152.2596,152.3389,150.7828,151.0306,88078.0
2020-03-26 13:10:00,152.36,152.62,152.07,152.35,64205.0,151.0107,151.2684,150.7233,151.0008,64205.0
2020-03-26 13:20:00,152.4,152.45,151.53,151.89,53578.0,151.0504,151.0999,150.1881,150.5449,53578.0
2020-03-26 13:30:00,151.82,152.01,150.59,151.35,70983.0,150.4755,150.6638,149.2564,150.0097,70983.0
2020-03-26 13:40:00,151.4,152.17,151.2,151.78,69728.0,150.0592,150.8224,149.861,150.4359,69728.0
2020-03-26 13:50:00,151.76,152.38,151.62,151.9,74888.0,150.4161,151.0306,150.2773,150.5548,74888.0
2020-03-26 14:00:00,151.86,152.76,151.31,151.68,91072.0,150.5152,151.4072,149.97,150.3368,91072.0
2020-03-26 14:10:00,151.63,151.88,151.03,151.72,64366.0,150.2872,150.535,149.6925,150.3764,64366.0
2020-03-26 14:20:00,151.69,152.05,151.49,151.55,89595.0,150.3467,150.7035,150.1484,150.2079,89595.0
2020-03-26 14:30:00,151.61,152.16,151.56,152.01,101272.0,150.2674,150.8125,150.2178,150.6638,101272.0
2020-03-26 14:40:00,152.01,152.19,151.38,151.84,40739.0,150.6638,150.8422,150.0394,150.4953,40739.0
2020-03-26 14:50:00,151.86,153.0,151.82,152.7,82087.0,150.5152,151.6451,150.4755,151.3477,82087.0
2020-03-26 15:00:00,152.65,152.88,152.19,152.45,54501.0,151.2982,151.5261,150.8422,151.0999,54501.0
2020-03-26 15:10:00,152.34,152.65,152.07,152.58,68740.0,150.9909,151.2982,150.7233,151.2288,68740.0
2020-03-26 15:20:00,152.53,152.72,152.09,152.34,100769.0,151.1792,151.3676,150.7431,150.9909,100769.0
2020-03-26 15:30:00,152.34,152.91,151.36,151.71,221721.0,150.9909,151.5559,150.0196,150.3665,221721.0
2020-03-26 15:40:00,151.76,152.33,150.99,151.01,182004.0,150.4161,150.981,149.6529,149.6727,182004.0
2020-03-26 15:50:00,151.05,155.08,151.01,154.45,865580.0,149.7123,153.7067,149.6727,153.0822,865580.0
2020-03-27 09:30:00,150.2,151.45,148.97,148.97,467909.0,148.8699,150.1088,147.6508,147.6508,467909.0
2020-03-27 09:40:00,148.99,149.13,145.8,146.16,381231.0,147.6706,147.8093,144.5088,144.8656,381231.0
2020-03-27 09:50:00,146.15,148.54,146.12,148.08,164132.0,144.8557,147.2246,144.826,146.7686,164132.0
2020-03-27 10:00:00,148.1,148.31,147.51,148.2,60991.0,146.7885,146.9966,146.2037,146.8876,60991.0
2020-03-27 10:10:00,148.25,148.48,146.87,147.06,87581.0,146.9371,147.1651,145.5694,145.7577,87581.0
2020-03-27 10:20:00,147.09,147.53,146.31,146.67,66932.0,145.7874,146.2235,145.0143,145.3711,66932.0
2020-03-27 10:30:00,146.71,146.75,145.85,146.28,122375.0,145.4108,145.4504,144.5584,144.9846,122375.0
2020-03-27 10:40:00,146.29,146.48,145.42,145.59,130504.0,144.9945,145.1828,144.1322,144.3007,130504.0
2020-03-27 10:50:00,145.56,145.94,145.45,145.53,136463.0,144.271,144.6476,144.1619,144.2412,136463.0
2020-03-27 11:00:00,145.53,147.84,145.53,147.72,167689.0,144.2412,146.5308,144.2412,146.4118,167689.0
2020-03-27 11:10:00,147.69,147.71,147.11,147.24,219841.0,146.3821,146.4019,145.8072,145.9361,219841.0
2020-03-27 11:20:00,147.27,147.27,146.36,146.65,129346.0,145.9658,145.9658,145.0639,145.3513,129346.0
2020-03-27 11:30:00,146.66,146.68,145.9,146.11,191964.0,145.3612,145.381,144.6079,144.8161,191964.0
2020-03-27 11:40:00,146.15,146.2,145.73,146.03,139391.0,144.8557,144.9053,144.4395,144.7368,139391.0
2020-03-27 11:50:00,146.06,146.31,145.19,145.28,183740.0,144.7665,145.0143,143.9042,143.9934,183740.0
2020-03-27 12:00:00,145.31,145.66,144.91,144.94,190432.0,144.0232,144.3701,143.6267,143.6564,190432.0
2020-03-27 12:10:00,144.97,145.89,144.94,145.84,155381.0,143.6862,144.598,143.6564,144.5485,155381.0
2020-03-27 12:20:00,145.86,146.13,145.69,145.95,71099.0,144.5683,144.8359,144.3998,144.6575,71099.0
2020-03-27 12:30:00,145.92,146.47,145.82,146.0,132673.0,144.6278,145.1729,144.5287,144.7071,132673.0
2020-03-27 12:40:00,145.95,146.74,145.81,146.39,104275.0,144.6575,145.4405,144.5187,145.0936,104275.0
2020-03-27 12:50:00,146.44,147.25,146.33,146.98,71916.0,145.1432,145.946,145.0341,145.6784,71916.0
2020-03-27 13:00:00,147.03,147.34,146.27,146.45,51437.0,145.7279,146.0352,144.9747,145.1531,51437.0
2020-03-27 13:10:00,146.5,147.23,146.42,147.01,54851.0,145.2026,145.9262,145.1233,145.7081,54851.0
2020-03-27 13:20:00,147.03,147.28,146.47,146.62,86372.0,145.7279,145.9757,145.1729,145.3216,86372.0
2020-03-27 13:30:00,146.7,147.6,146.53,147.58,65019.0,145.4009,146.2929,145.2324,146.2731,65019.0
2020-03-27 13:40:00,147.59,148.34,147.46,148.09,166754.0,146.283,147.0263,146.1541,146.7786,166754.0
2020-03-27 13:50:00,148.1,148.22,146.84,147.07,88193.0,146.7885,146.9074,145.5396,145.7676,88193.0
2020-03-27 14:00:00,147.05,147.43,146.61,147.03,82193.0,145.7478,146.1244,145.3117,145.7279,82193.0
2020-03-27 14:10:00,147.08,147.97,146.77,147.59,78386.0,145.7775,146.6596,145.4702,146.283,78386.0
2020-03-27 14:20:00,147.63,147.85,147.29,147.62,58452.0,146.3226,146.5407,145.9856,146.3127,58452.0
2020-03-27 14:30:00,147.62,148.55,147.59,148.17,61735.0,146.3127,147.2345,146.283,146.8578,61735.0
2020-03-27 14:40:00,148.21,148.21,147.05,147.24,89437.0,146.8975,146.8975,145.7478,145.9361,89437.0
2020-03-27 14:50:00,147.24,149.0,147.01,148.96,110716.0,145.9361,147.6805,145.7081,147.6408,110716.0
2020-03-27 15:00:00,148.88,149.66,148.39,149.33,110843.0,147.5616,148.3346,147.0759,148.0076,110843.0
2020-03-27 15:10:00,149.31,149.99,149.15,149.87,107999.0,147.9877,148.6617,147.8292,148.5428,107999.0
2020-03-27 15:20:00,149.89,150.0,149.58,149.62,171366.0,148.5626,148.6716,148.2554,148.295,171366.0
2020-03-27 15:30:00,149.56,149.68,148.27,148.47,97037.0,148.2355,148.3545,146.957,147.1552,97037.0
2020-03-27 15:40:00,148.4,148.5,146.77,146.86,215663.0,147.0858,147.1849,145.4702,145.5594,215663.0
2020-03-27 15:50:00,146.89,147.44,145.9,145.94,712180.0,145.5892,146.1343,144.6079,144.6476,712180.0
2020-03-30 09:30:00,147.72,148.77,147.23,147.8,296858.0,146.4118,147.4525,145.9262,146.4911,296858.0
2020-03-30 09:40:00,147.81,148.09,146.56,146.95,105750.0,146.501,146.7786,145.2621,145.6486,105750.0
2020-03-30 09:50:00,147.03,148.4,146.81,147.44,156659.0,145.7279,147.0858,145.5099,146.1343,156659.0
2020-03-30 10:00:00,147.37,148.61,147.01,148.52,106238.0,146.0649,147.2939,145.7081,147.2047,106238.0
2020-03-30 10:10:00,148.44,149.94,148.01,149.02,163667.0,147.1255,148.6122,146.6993,147.7003,163667.0
2020-03-30 10:20:00,149.14,149.57,148.59,148.81,80309.0,147.8193,148.2454,147.2741,147.4922,80309.0
2020-03-30 10:30:00,148.82,150.0,148.35,149.96,129485.0,147.5021,148.6716,147.0363,148.632,129485.0
2020-03-30 10:40:00,150.0,150.42,149.42,149.59,188301.0,148.6716,149.0879,148.0968,148.2653,188301.0
2020-03-30 10:50:00,149.64,149.78,148.63,149.31,165922.0,148.3148,148.4536,147.3138,147.9877,165922.0
2020-03-30 11:00:00,149.26,150.76,149.08,150.38,92571.0,147.9382,149.4249,147.7598,149.0483,92571.0
2020-03-30 11:10:00,150.47,150.73,149.8,150.37,69361.0,149.1375,149.3952,148.4734,149.0384,69361.0
2020-03-30 11:20:00,150.48,150.9,150.06,150.83,68034.0,149.1474,149.5637,148.7311,149.4943,68034.0
2020-03-30 11:30:00,150.86,151.0,150.1,150.25,123315.0,149.524,149.6628,148.7708,148.9194,123315.0
2020-03-30 11:40:00,150.28,150.99,150.15,150.86,76854.0,148.9492,149.6529,148.8203,149.524,76854.0
2020-03-30 11:50:00,150.83,151.94,150.68,151.5,212507.0,149.4943,150.5945,149.3456,150.1584,212507.0
2020-03-30 12:00:00,151.56,151.78,150.95,151.11,107595.0,150.2178,150.4359,149.6132,149.7718,107595.0
2020-03-30 12:10:00,151.12,151.7,150.89,151.7,95136.0,149.7817,150.3566,149.5538,150.3566,95136.0
2020-03-30 12:20:00,151.67,152.56,151.52,152.43,132170.0,150.3268,151.209,150.1782,151.0801,132170.0
2020-03-30 12:30:00,152.43,153.0,151.96,152.71,240898.0,151.0801,151.6451,150.6143,151.3576,240898.0
2020-03-30 12:40:00,152.73,152.94,152.1,152.43,362498.0,151.3775,151.5856,150.753,151.0801,362498.0
2020-03-30 12:50:00,152.43,152.67,151.92,152.3,107544.0,151.0801,151.318,150.5746,150.9513,107544.0
2020-03-30 13:00:00,152.27,152.37,151.14,151.18,166553.0,150.9215,151.0207,149.8015,149.8412,166553.0
2020-03-30 13:10:00,151.24,151.58,150.98,151.18,135241.0,149.9007,150.2376,149.643,149.8412,135241.0
2020-03-30 13:20:00,151.14,151.25,150.46,150.59,73845.0,149.8015,149.9106,149.1276,149.2564,73845.0
2020-03-30 13:30:00,150.65,151.45,150.36,151.39,149978.0,149.3159,150.1088,149.0285,150.0493,149978.0
2020-03-30 13:40:00,151.45,151.62,150.59,151.07,109266.0,150.1088,150.2773,149.2564,149.7322,109266.0
2020-03-30 13:50:00,151.08,151.56,150.51,150.52,61598.0,149.7421,150.2178,149.1771,149.187,61598.0
2020-03-30 14:00:00,150.5,150.74,150.24,150.47,121675.0,149.1672,149.4051,148.9095,149.1375,121675.0
2020-03-30 14:10:00,150.48,150.48,149.93,150.19,83213.0,149.1474,149.1474,148.6023,148.86,83213.0
2020-03-30 14:20:00,150.13,150.85,149.83,150.69,114852.0,148.8005,149.5141,148.5031,149.3555,114852.0
2020-03-30 14:30:00,150.67,150.8,150.14,150.69,99410.0,149.3357,149.4646,148.8104,149.3555,99410.0
2020-03-30 14:40:00,150.65,151.45,150.52,151.31,55014.0,149.3159,150.1088,149.187,149.97,55014.0
2020-03-30 14:50:00,151.33,151.47,150.43,150.85,83827.0,149.9899,150.1286,149.0978,149.5141,83827.0
2020-03-30 15:00:00,150.89,151.11,150.42,150.68,65625.0,149.5538,149.7718,149.0879,149.3456,65625.0
2020-03-30 15:10:00,150.66,151.23,150.4,150.93,92917.0,149.3258,149.8907,149.0681,149.5934,92917.0
2020-03-30 15:20:00,150.95,151.05,149.66,150.57,94019.0,149.6132,149.7123,148.3346,149.2366,94019.0
2020-03-30 15:30:00,150.6,150.92,150.25,150.86,130675.0,149.2663,149.5835,148.9194,149.524,130675.0
2020-03-30 15:40:00,150.8,150.87,149.41,149.6,270770.0,149.4646,149.5339,148.0869,148.2752,270770.0
2020-03-30 15:50:00,149.69,150.61,148.76,149.85,497822.0,148.3644,149.2762,147.4426,148.523,497822.0
2020-03-31 09:30:00,148.13,149.05,147.0,147.8,449183.0,146.8182,147.7301,145.6982,146.4911,449183.0
2020-03-31 09:40:00,147.79,149.41,147.7,148.68,301737.0,146.4812,148.0869,146.392,147.3633,301737.0
2020-03-31 09:50:00,148.63,149.1,147.45,148.6,260064.0,147.3138,147.7796,146.1442,147.284,260064.0
2020-03-31 10:00:00,148.52,150.32,148.47,150.11,213116.0,147.2047,148.9888,147.1552,148.7807,213116.0
2020-03-31 10:10:00,150.2,151.86,150.2,151.49,225342.0,148.8699,150.5152,148.8699,150.1484,225342.0
2020-03-31 10:20:00,151.42,151.83,149.82,150.17,241381.0,150.0791,150.4854,148.4932,148.8401,241381.0
2020-03-31 10:30:00,150.18,151.29,149.84,151.05,294840.0,148.85,149.9502,148.5131,149.7123,294840.0
2020-03-31 10:40:00,151.16,151.66,150.5,151.39,162876.0,149.8214,150.3169,149.1672,150.0493,162876.0
2020-03-31 10:50:00,151.33,151.95,150.69,150.81,121589.0,149.9899,150.6044,149.3555,149.4745,121589.0
2020-03-31 11:00:00,150.85,150.86,148.6,149.05,177043.0,149.5141,149.524,147.284,147.7301,177043.0
2020-03-31 11:10:00,149.07,150.2,149.07,149.6,121435.0,147.7499,148.8699,147.7499,148.2752,121435.0
2020-03-31 11:20:00,149.66,150.03,148.78,149.95,139650.0,148.3346,148.7014,147.4624,148.6221,139650.0
2020-03-31 11:30:00,149.85,150.62,149.11,149.16,96715.0,148.523,149.2861,147.7895,147.8391,96715.0
2020-03-31 11:40:00,149.26,150.58,149.26,150.57,137227.0,147.9382,149.2465,147.9382,149.2366,137227.0
2020-03-31 11:50:00,150.58,150.9,150.3,150.61,86521.0,149.2465,149.5637,148.969,149.2762,86521.0
2020-03-31 12:00:00,150.57,150.77,149.79,150.75,163823.0,149.2366,149.4348,148.4635,149.415,163823.0
2020-03-31 12:10:00,150.7,150.75,148.68,149.07,78837.0,149.3654,149.415,147.3633,147.7499,78837.0
2020-03-31 12:20:00,149.05,149.05,148.0,148.14,126332.0,147.7301,147.7301,146.6894,146.8281,126332.0
2020-03-31 12:30:00,148.1,148.16,147.1,147.36,165583.0,146.7885,146.8479,145.7973,146.055,165583.0
2020-03-31 12:40:00,147.53,148.98,147.41,148.92,152404.0,146.2235,147.6607,146.1046,147.6012,152404.0
2020-03-31 12:50:00,148.8,148.8,147.61,147.62,60139.0,147.4823,147.4823,146.3028,146.3127,60139.0
2020-03-31 13:00:00,147.6,148.32,147.07,147.48,69027.0,146.2929,147.0065,145.7676,146.174,69027.0
2020-03-31 13:10:00,147.46,147.9,147.0,147.03,171424.0,146.1541,146.5902,145.6982,145.7279,171424.0
2020-03-31 13:20:00,147.06,147.41,146.82,147.12,155912.0,145.7577,146.1046,145.5198,145.8171,155912.0
2020-03-31 13:30:00,147.14,147.6,146.97,147.15,120414.0,145.837,146.2929,145.6685,145.8469,120414.0
2020-03-31 13:40:00,147.12,147.89,147.12,147.5,165972.0,145.8171,146.5803,145.8171,146.1938,165972.0
2020-03-31 13:50:00,147.46,147.81,147.23,147.45,72634.0,146.1541,146.501,145.9262,146.1442,72634.0
2020-03-31 14:00:00,147.46,147.6,147.12,147.3,69665.0,146.1541,146.2929,145.8171,145.9955,69665.0
2020-03-31 14:10:00,147.25,147.36,145.77,145.96,245180.0,145.946,146.055,144.4791,144.6674,245180.0
2020-03-31 14:20:00,146.0,146.33,145.89,146.19,134477.0,144.7071,145.0341,144.598,144.8954,134477.0
2020-03-31 14:30:00,146.16,146.46,145.8,146.27,103285.0,144.8656,145.163,144.5088,144.9747,103285.0
2020-03-31 14:40:00,146.31,146.36,145.6,145.62,99462.0,145.0143,145.0639,144.3106,144.3304,99462.0
2020-03-31 14:50:00,145.64,146.32,145.6,145.99,148329.0,144.3502,145.0242,144.3106,144.6972,148329.0
2020-03-31 15:00:00,146.01,146.32,145.4,145.96,131203.0,144.717,145.0242,144.1124,144.6674,131203.0
2020-03-31 15:10:00,145.93,145.97,144.96,145.04,211785.0,144.6377,144.6773,143.6763,143.7556,211785.0
2020-03-31 15:20:00,145.05,145.15,144.37,144.53,162459.0,143.7655,143.8646,143.0915,143.2501,162459.0
2020-03-31 15:30:00,144.53,145.07,144.33,144.89,184045.0,143.2501,143.7853,143.0519,143.6069,184045.0
2020-03-31 15:40:00,144.94,145.14,144.19,144.24,310826.0,143.6564,143.8547,142.9131,142.9626,310826.0
2020-03-31 15:50:00,144.21,145.9,142.78,143.78,1008634.0,142.9329,144.6079,141.5156,142.5067,1008634.0
2020-04-01 09:30:00,138.32,139.06,133.1,138.5,1065801.0,137.0951,137.8285,131.9213,137.2735,1065801.0
2020-04-01 09:40:00,138.43,138.69,136.72,137.44,201391.0,137.2041,137.4618,135.5092,136.2229,201391.0
2020-04-01 09:50:00,137.44,138.35,136.3,137.85,165236.0,136.2229,137.1248,135.093,136.6292,165236.0
2020-04-01 10:00:00,137.81,138.44,136.57,138.0,159203.0,136.5896,137.214,135.3606,136.7779,159203.0
2020-04-01 10:10:00,138.04,138.79,137.79,138.23,124258.0,136.8176,137.5609,136.5698,137.0059,124258.0
2020-04-01 10:20:00,138.2,139.0,138.18,138.88,146586.0,136.9761,137.7691,136.9563,137.6501,146586.0
2020-04-01 10:30:00,138.83,139.0,137.9,138.45,133431.0,137.6006,137.7691,136.6788,137.2239,133431.0
2020-04-01 10:40:00,138.48,138.51,137.87,138.24,84410.0,137.2537,137.2834,136.6491,137.0158,84410.0
2020-04-01 10:50:00,138.22,138.6,137.69,138.08,97972.0,136.996,137.3726,136.4707,136.8572,97972.0
2020-04-01 11:00:00,138.07,138.79,137.85,138.69,118630.0,136.8473,137.5609,136.6292,137.4618,118630.0
2020-04-01 11:10:00,138.75,138.79,137.66,137.66,84333.0,137.5213,137.5609,136.4409,136.4409,84333.0
2020-04-01 11:20:00,137.63,138.53,137.42,137.63,114438.0,136.4112,137.3032,136.203,136.4112,114438.0
2020-04-01 11:30:00,137.6,138.42,137.21,137.4,73583.0,136.3814,137.1942,135.9949,136.1832,73583.0
2020-04-01 11:40:00,137.36,137.82,137.06,137.59,122870.0,136.1436,136.5995,135.8462,136.3715,122870.0
2020-04-01 11:50:00,137.65,139.0,137.63,138.27,88264.0,136.431,137.7691,136.4112,137.0455,88264.0
2020-04-01 12:00:00,138.22,138.22,137.22,137.45,79761.0,136.996,136.996,136.0048,136.2328,79761.0
2020-04-01 12:10:00,137.44,137.6,137.11,137.21,56296.0,136.2229,136.3814,135.8958,135.9949,56296.0
2020-04-01 12:20:00,137.18,137.47,136.83,137.43,86705.0,135.9652,136.2526,135.6183,136.213,86705.0
2020-04-01 12:30:00,137.45,137.69,136.64,136.94,133129.0,136.2328,136.4707,135.43,135.7273,133129.0
2020-04-01 12:40:00,136.96,136.98,135.6,135.69,132633.0,135.7471,135.7669,134.3992,134.4884,132633.0
2020-04-01 12:50:00,135.7,136.54,135.5,136.06,92800.0,134.4983,135.3308,134.3,134.8551,92800.0
2020-04-01 13:00:00,136.04,136.59,135.84,136.27,72718.0,134.8353,135.3804,134.637,135.0632,72718.0
2020-04-01 13:10:00,136.2,136.47,135.79,135.96,57254.0,134.9938,135.2615,134.5875,134.756,57254.0
2020-04-01 13:20:00,135.9,136.28,135.2,135.3,136384.0,134.6965,135.0731,134.0027,134.1018,136384.0
2020-04-01 13:30:00,135.3,135.84,135.21,135.79,118669.0,134.1018,134.637,134.0126,134.5875,118669.0
2020-04-01 13:40:00,135.75,136.24,135.52,135.73,83379.0,134.5478,135.0335,134.3199,134.528,83379.0
2020-04-01 13:50:00,135.71,136.64,135.59,136.42,66052.0,134.5082,135.43,134.3893,135.2119,66052.0
2020-04-01 14:00:00,136.41,136.89,136.04,136.29,67317.0,135.202,135.6777,134.8353,135.0831,67317.0
2020-04-01 14:10:00,136.3,136.49,135.9,136.13,81217.0,135.093,135.2813,134.6965,134.9245,81217.0
2020-04-01 14:20:00,136.16,136.56,135.89,136.26,100993.0,134.9542,135.3507,134.6866,135.0533,100993.0
2020-04-01 14:30:00,136.25,136.46,135.45,136.43,112872.0,135.0434,135.2515,134.2505,135.2218,112872.0
2020-04-01 14:40:00,136.44,136.56,135.9,136.47,82947.0,135.2317,135.3507,134.6965,135.2615,82947.0
2020-04-01 14:50:00,136.41,136.44,135.58,135.66,95958.0,135.202,135.2317,134.3793,134.4586,95958.0
2020-04-01 15:00:00,135.69,136.5,135.66,136.27,197743.0,134.4884,135.2912,134.4586,135.0632,197743.0
2020-04-01 15:10:00,136.25,136.31,135.59,136.18,119247.0,135.0434,135.1029,134.3893,134.974,119247.0
2020-04-01 15:20:00,136.18,136.21,135.09,135.12,113756.0,134.974,135.0038,133.8937,133.9234,113756.0
2020-04-01 15:30:00,135.12,135.36,134.77,134.83,225216.0,133.9234,134.1613,133.5765,133.636,225216.0
2020-04-01 15:40:00,134.86,135.12,134.22,134.86,252719.0,133.6657,133.9234,133.0314,133.6657,252719.0
2020-04-01 15:50:00,134.81,134.82,133.49,134.05,785345.0,133.6162,133.6261,132.3078,132.8629,785345.0
2020-04-02 09:30:00,134.01,134.89,133.0,133.19,339912.0,132.8232,133.6954,131.8222,132.0105,339912.0
2020-04-02 09:40:00,133.26,133.61,130.41,130.65,348720.0,132.0799,132.4268,129.2551,129.493,348720.0
2020-04-02 09:50:00,130.72,131.4,130.06,130.41,274028.0,129.5624,130.2364,128.9082,129.2551,274028.0
2020-04-02 10:00:00,130.44,131.35,130.03,131.35,438476.0,129.2849,130.1868,128.8785,130.1868,438476.0
2020-04-02 10:10:00,131.29,132.89,131.26,132.84,133582.0,130.1273,131.7132,130.0976,131.6636,133582.0
2020-04-02 10:20:00,132.84,133.74,132.61,132.97,131229.0,131.6636,132.5556,131.4356,131.7925,131229.0
2020-04-02 10:30:00,132.99,135.39,132.85,135.39,156276.0,131.8123,134.191,131.6735,134.191,156276.0
2020-04-02 10:40:00,135.34,135.39,133.47,133.51,117550.0,134.1415,134.191,132.288,132.3277,117550.0
2020-04-02 10:50:00,133.55,133.55,132.01,133.27,128989.0,132.3673,132.3673,130.841,132.0898,128989.0
2020-04-02 11:00:00,133.33,133.76,132.72,133.17,109700.0,132.1493,132.5755,131.5447,131.9907,109700.0
2020-04-02 11:10:00,133.13,133.72,132.75,133.39,82421.0,131.951,132.5358,131.5744,132.2087,82421.0
2020-04-02 11:20:00,133.45,133.65,132.63,133.21,90072.0,132.2682,132.4664,131.4555,132.0303,90072.0
2020-04-02 11:30:00,133.19,133.54,132.75,132.87,64605.0,132.0105,132.3574,131.5744,131.6933,64605.0
2020-04-02 11:40:00,132.9,133.42,132.73,133.33,90514.0,131.7231,132.2385,131.5546,132.1493,90514.0
2020-04-02 11:50:00,133.28,134.0,133.12,133.96,127134.0,132.0997,132.8133,131.9411,132.7737,127134.0
2020-04-02 12:00:00,134.0,134.61,133.67,133.97,94937.0,132.8133,133.4179,132.4863,132.7836,94937.0
2020-04-02 12:10:00,133.95,134.62,133.92,134.53,65010.0,132.7638,133.4278,132.734,133.3386,65010.0
2020-04-02 12:20:00,134.5,134.58,133.84,133.93,70470.0,133.3089,133.3882,132.6547,132.744,70470.0
2020-04-02 12:30:00,133.91,134.48,133.69,134.18,81258.0,132.7241,133.2891,132.5061,132.9917,81258.0
2020-04-02 12:40:00,134.16,134.68,133.95,134.58,57028.0,132.9719,133.4873,132.7638,133.3882,57028.0
2020-04-02 12:50:00,134.63,134.63,133.89,134.21,60425.0,133.4378,133.4378,132.7043,133.0215,60425.0
2020-04-02 13:00:00,134.23,134.87,134.11,134.11,66339.0,133.0413,133.6756,132.9224,132.9224,66339.0
2020-04-02 13:10:00,134.17,134.22,132.92,133.0,97293.0,132.9818,133.0314,131.7429,131.8222,97293.0
2020-04-02 13:20:00,132.98,133.11,132.2,132.49,63386.0,131.8024,131.9312,131.0293,131.3167,63386.0
2020-04-02 13:30:00,132.47,132.65,132.18,132.21,50614.0,131.2969,131.4753,131.0094,131.0392,50614.0
2020-04-02 13:40:00,132.21,132.76,132.2,132.43,54018.0,131.0392,131.5843,131.0293,131.2572,54018.0
2020-04-02 13:50:00,132.36,132.84,132.27,132.39,63319.0,131.1879,131.6636,131.0987,131.2176,63319.0
2020-04-02 14:00:00,132.42,132.42,131.48,131.67,182530.0,131.2473,131.2473,130.3156,130.504,182530.0
2020-04-02 14:10:00,131.69,132.01,131.25,131.27,74337.0,130.5238,130.841,130.0877,130.1075,74337.0
2020-04-02 14:20:00,131.33,131.49,130.94,131.41,123684.0,130.167,130.3256,129.7804,130.2463,123684.0
2020-04-02 14:30:00,131.41,131.87,130.88,131.66,90364.0,130.2463,130.7022,129.721,130.4941,90364.0
2020-04-02 14:40:00,131.64,131.69,131.15,131.24,68497.0,130.4742,130.5238,129.9886,130.0778,68497.0
2020-04-02 14:50:00,131.25,132.2,131.16,132.13,122822.0,130.0877,131.0293,129.9985,130.9599,122822.0
2020-04-02 15:00:00,132.1,132.4,131.94,132.11,195657.0,130.9302,131.2275,130.7716,130.9401,195657.0
2020-04-02 15:10:00,132.08,132.09,131.6,131.85,179700.0,130.9103,130.9202,130.4346,130.6824,179700.0
2020-04-02 15:20:00,131.88,132.39,131.81,132.21,129864.0,130.7121,131.2176,130.6427,131.0392,129864.0
2020-04-02 15:30:00,132.25,132.4,131.63,131.88,101571.0,131.0788,131.2275,130.4643,130.7121,101571.0
2020-04-02 15:40:00,131.84,133.1,131.77,133.0,186664.0,130.6725,131.9213,130.6031,131.8222,186664.0
2020-04-02 15:50:00,132.93,134.55,132.93,134.38,558981.0,131.7528,133.3585,131.7528,133.19,558981.0
2020-04-03 09:30:00,134.45,135.06,133.63,135.04,242383.0,133.2593,133.8639,132.4466,133.8441,242383.0
2020-04-03 09:40:00,134.89,135.27,134.01,134.18,55467.0,133.6954,134.0721,132.8232,132.9917,55467.0
2020-04-03 09:50:00,134.32,135.86,133.98,135.7,137524.0,133.1305,134.6569,132.7935,134.4983,137524.0
2020-04-03 10:00:00,135.75,136.19,134.94,135.84,163057.0,134.5478,134.9839,133.745,134.637,163057.0
2020-04-03 10:10:00,135.95,135.95,134.36,134.36,89942.0,134.7461,134.7461,133.1701,133.1701,89942.0
2020-04-03 10:20:00,134.35,134.36,133.17,133.61,153570.0,133.1602,133.1701,131.9907,132.4268,153570.0
2020-04-03 10:30:00,133.64,133.72,132.24,132.38,151046.0,132.4565,132.5358,131.0689,131.2077,151046.0
2020-04-03 10:40:00,132.43,133.22,131.7,132.98,124370.0,131.2572,132.0402,130.5337,131.8024,124370.0
2020-04-03 10:50:00,132.92,133.13,132.51,133.05,42806.0,131.7429,131.951,131.3365,131.8717,42806.0
2020-04-03 11:00:00,133.1,133.8,133.1,133.8,50078.0,131.9213,132.6151,131.9213,132.6151,50078.0
2020-04-03 11:10:00,133.81,134.04,133.04,133.09,38310.0,132.625,132.853,131.8618,131.9114,38310.0
2020-04-03 11:20:00,133.08,133.29,132.91,133.15,39910.0,131.9015,132.1096,131.733,131.9709,39910.0
2020-04-03 11:30:00,133.15,133.23,132.83,132.92,118566.0,131.9709,132.0501,131.6537,131.7429,118566.0
2020-04-03 11:40:00,132.79,132.9,132.39,132.69,62755.0,131.614,131.7231,131.2176,131.5149,62755.0
2020-04-03 11:50:00,132.73,132.79,132.14,132.32,62267.0,131.5546,131.614,130.9698,131.1482,62267.0
2020-04-03 12:00:00,132.33,132.62,131.89,132.15,53917.0,131.1581,131.4456,130.722,130.9797,53917.0
2020-04-03 12:10:00,132.15,132.38,131.92,131.99,54668.0,130.9797,131.2077,130.7518,130.8211,54668.0
2020-04-03 12:20:00,131.96,132.47,131.95,132.27,56916.0,130.7914,131.2969,130.7815,131.0987,56916.0
2020-04-03 12:30:00,132.2,132.47,132.02,132.42,61996.0,131.0293,131.2969,130.8509,131.2473,61996.0
2020-04-03 12:40:00,132.37,132.44,131.89,131.94,49605.0,131.1978,131.2671,130.722,130.7716,49605.0
2020-04-03 12:50:00,131.93,132.69,131.91,132.58,46939.0,130.7617,131.5149,130.7418,131.4059,46939.0
2020-04-03 13:00:00,132.58,133.16,132.44,133.08,40548.0,131.4059,131.9808,131.2671,131.9015,40548.0
2020-04-03 13:10:00,133.15,133.2,132.78,133.0,38619.0,131.9709,132.0204,131.6041,131.8222,38619.0
2020-04-03 13:20:00,133.07,133.16,132.43,132.43,39371.0,131.8916,131.9808,131.2572,131.2572,39371.0
2020-04-03 13:30:00,132.43,132.46,132.0,132.24,35720.0,131.2572,131.287,130.831,131.0689,35720.0
2020-04-03 13:40:00,132.22,132.63,132.08,132.43,57625.0,131.0491,131.4555,130.9103,131.2572,57625.0
2020-04-03 13:50:00,132.42,132.57,132.0,132.19,48936.0,131.2473,131.396,130.831,131.0194,48936.0
2020-04-03 14:00:00,132.19,132.53,131.99,132.08,39498.0,131.0194,131.3563,130.8211,130.9103,39498.0
2020-04-03 14:10:00,132.1,132.1,131.66,131.75,90819.0,130.9302,130.9302,130.4941,130.5833,90819.0
2020-04-03 14:20:00,131.75,132.95,131.72,132.87,91297.0,130.5833,131.7726,130.5535,131.6933,91297.0
2020-04-03 14:30:00,132.81,132.86,132.46,132.74,48251.0,131.6339,131.6834,131.287,131.5645,48251.0
2020-04-03 14:40:00,132.73,133.26,132.71,133.18,76142.0,131.5546,132.0799,131.5348,132.0006,76142.0
2020-04-03 14:50:00,133.21,134.09,133.18,133.96,79631.0,132.0303,132.9025,132.0006,132.7737,79631.0
2020-04-03 15:00:00,133.96,134.67,133.6,133.72,115640.0,132.7737,133.4774,132.4169,132.5358,115640.0
2020-04-03 15:10:00,133.69,134.38,133.6,134.17,83153.0,132.5061,133.19,132.4169,132.9818,83153.0
2020-04-03 15:20:00,134.19,134.24,133.65,134.06,113337.0,133.0016,133.0512,132.4664,132.8728,113337.0
2020-04-03 15:30:00,134.08,134.29,133.69,133.82,135247.0,132.8926,133.1008,132.5061,132.6349,135247.0
2020-04-03 15:40:00,133.82,133.94,132.94,133.8,177547.0,132.6349,132.7539,131.7627,132.6151,177547.0
2020-04-03 15:50:00,133.81,134.76,133.65,134.3,387266.0,132.625,133.5666,132.4664,133.1107,387266.0
2020-04-06 09:30:00,139.0,140.22,138.3,139.81,405053.0,137.7691,138.9782,137.0753,138.5719,405053.0
2020-04-06 09:40:00,139.79,140.7,138.85,140.16,193363.0,138.5521,139.454,137.6204,138.9188,193363.0
2020-04-06 09:50:00,140.15,141.96,140.15,140.96,303524.0,138.9089,140.7028,138.9089,139.7117,303524.0
2020-04-06 10:00:00,141.03,141.63,140.89,141.37,197301.0,139.7811,140.3758,139.6423,140.1181,197301.0
2020-04-06 10:10:00,141.37,142.86,141.09,142.71,201514.0,140.1181,141.5949,139.8405,141.4462,201514.0
2020-04-06 10:20:00,142.7,142.97,141.91,142.03,151048.0,141.4363,141.7039,140.6533,140.7722,151048.0
2020-04-06 10:30:00,142.08,142.27,140.76,142.22,120987.0,140.8218,141.0101,139.5135,140.9605,120987.0
2020-04-06 10:40:00,142.26,142.35,141.47,141.88,124150.0,141.0002,141.0894,140.2172,140.6235,124150.0
2020-04-06 10:50:00,141.89,142.16,141.8,142.04,179695.0,140.6335,140.9011,140.5443,140.7821,179695.0
2020-04-06 11:00:00,142.06,143.53,142.04,143.46,119310.0,140.802,142.2589,140.7821,142.1896,119310.0
2020-04-06 11:10:00,143.48,143.85,143.09,143.28,149484.0,142.2094,142.5761,141.8228,142.0111,149484.0
2020-04-06 11:20:00,143.26,143.26,142.67,143.12,97714.0,141.9913,141.9913,141.4066,141.8526,97714.0
2020-04-06 11:30:00,143.14,143.26,142.17,142.4,103667.0,141.8724,141.9913,140.911,141.1389,103667.0
2020-04-06 11:40:00,142.45,143.04,142.39,142.57,58162.0,141.1885,141.7733,141.129,141.3074,58162.0
2020-04-06 11:50:00,142.61,142.67,142.19,142.21,44171.0,141.3471,141.4066,140.9308,140.9506,44171.0
2020-04-06 12:00:00,142.25,142.67,142.07,142.35,75795.0,140.9903,141.4066,140.8119,141.0894,75795.0
2020-04-06 12:10:00,142.35,142.74,142.05,142.72,124279.0,141.0894,141.4759,140.792,141.4561,124279.0
2020-04-06 12:20:00,142.75,143.13,142.52,142.67,105073.0,141.4858,141.8625,141.2579,141.4066,105073.0
2020-04-06 12:30:00,142.68,143.7,142.46,143.68,130064.0,141.4165,142.4274,141.1984,142.4076,130064.0
2020-04-06 12:40:00,143.69,143.75,143.39,143.46,82220.0,142.4175,142.477,142.1202,142.1896,82220.0
2020-04-06 12:50:00,143.46,143.64,143.18,143.45,203932.0,142.1896,142.368,141.912,142.1796,203932.0
2020-04-06 13:00:00,143.43,143.73,143.36,143.6,234193.0,142.1598,142.4572,142.0904,142.3283,234193.0
2020-04-06 13:10:00,143.57,144.23,143.56,144.11,370830.0,142.2986,142.9527,142.2887,142.8338,370830.0
2020-04-06 13:20:00,144.1,144.1,143.61,143.89,117789.0,142.8239,142.8239,142.3382,142.6157,117789.0
2020-04-06 13:30:00,143.94,144.82,143.92,144.77,204252.0,142.6653,143.5375,142.6455,143.488,204252.0
2020-04-06 13:40:00,144.75,145.5,144.7,145.42,386855.0,143.4681,144.2115,143.4186,144.1322,386855.0
2020-04-06 13:50:00,145.41,145.81,144.68,144.99,250527.0,144.1223,144.5187,143.3988,143.706,250527.0
2020-04-06 14:00:00,144.99,144.99,144.0,144.01,140237.0,143.706,143.706,142.7248,142.7347,140237.0
2020-04-06 14:10:00,144.0,144.11,143.64,143.99,358693.0,142.7248,142.8338,142.368,142.7149,358693.0
2020-04-06 14:20:00,144.01,144.02,143.31,143.45,211773.0,142.7347,142.7446,142.0409,142.1796,211773.0
2020-04-06 14:30:00,143.45,144.39,143.42,144.18,224057.0,142.1796,143.1113,142.1499,142.9032,224057.0
2020-04-06 14:40:00,144.21,145.0,144.18,144.81,193070.0,142.9329,143.7159,142.9032,143.5276,193070.0
2020-04-06 14:50:00,144.81,145.39,144.67,144.78,237507.0,143.5276,144.1025,143.3888,143.4979,237507.0
2020-04-06 15:00:00,144.76,146.05,144.55,146.04,99984.0,143.478,144.7566,143.2699,144.7467,99984.0
2020-04-06 15:10:00,146.05,146.14,145.29,145.6,298489.0,144.7566,144.8458,144.0033,144.3106,298489.0
2020-04-06 15:20:00,145.61,146.41,145.55,146.26,183646.0,144.3205,145.1134,144.261,144.9648,183646.0
2020-04-06 15:30:00,146.23,146.59,145.78,146.45,226773.0,144.935,145.2918,144.489,145.1531,226773.0
2020-04-06 15:40:00,146.47,147.43,146.44,147.25,299967.0,145.1729,146.1244,145.1432,145.946,299967.0
2020-04-06 15:50:00,147.3,149.85,147.03,147.11,843801.0,145.9955,148.523,145.7279,145.8072,843801.0
2020-04-07 09:30:00,150.33,150.8,148.2,148.38,422824.0,148.9987,149.4646,146.8876,147.066,422824.0
2020-04-07 09:40:00,148.32,149.92,148.15,149.72,161046.0,147.0065,148.5923,146.838,148.3941,161046.0
2020-04-07 09:50:00,149.74,150.14,148.83,148.86,179758.0,148.4139,148.8104,147.512,147.5417,179758.0
2020-04-07 10:00:00,148.88,149.04,146.41,146.54,261925.0,147.5616,147.7201,145.1134,145.2423,261925.0
2020-04-07 10:10:00,146.52,147.04,145.81,146.62,328532.0,145.2225,145.7379,144.5187,145.3216,328532.0
2020-04-07 10:20:00,146.59,146.7,145.78,145.86,183928.0,145.2918,145.4009,144.489,144.5683,183928.0
2020-04-07 10:30:00,145.87,146.49,145.23,145.92,187117.0,144.5782,145.1927,143.9439,144.6278,187117.0
2020-04-07 10:40:00,145.92,146.03,144.66,144.84,226946.0,144.6278,144.7368,143.3789,143.5573,226946.0
2020-04-07 10:50:00,144.87,145.99,144.51,145.81,224899.0,143.5871,144.6972,143.2303,144.5187,224899.0
2020-04-07 11:00:00,145.81,146.46,145.68,146.34,107271.0,144.5187,145.163,144.3899,145.0441,107271.0
2020-04-07 11:10:00,146.34,147.39,145.75,147.14,251826.0,145.0441,146.0848,144.4593,145.837,251826.0
2020-04-07 11:20:00,147.14,148.93,146.81,148.81,161249.0,145.837,147.6111,145.5099,147.4922,161249.0
2020-04-07 11:30:00,148.81,149.44,147.8,148.78,289931.0,147.4922,148.1166,146.4911,147.4624,289931.0
2020-04-07 11:40:00,148.76,149.09,148.56,148.64,113799.0,147.4426,147.7697,147.2444,147.3237,113799.0
2020-04-07 11:50:00,148.63,148.66,148.14,148.43,92574.0,147.3138,147.3435,146.8281,147.1155,92574.0
2020-04-07 12:00:00,148.42,149.82,148.37,149.82,96999.0,147.1056,148.4932,147.0561,148.4932,96999.0
2020-04-07 12:10:00,149.84,150.0,149.27,149.75,106380.0,148.5131,148.6716,147.9481,148.4239,106380.0
2020-04-07 12:20:00,149.81,150.0,149.48,149.9,100206.0,148.4833,148.6716,148.1562,148.5725,100206.0
2020-04-07 12:30:00,149.92,150.0,149.14,149.23,118398.0,148.5923,148.6716,147.8193,147.9085,118398.0
2020-04-07 12:40:00,149.23,149.88,148.95,149.82,103781.0,147.9085,148.5527,147.6309,148.4932,103781.0
2020-04-07 12:50:00,149.82,149.99,149.47,149.76,57102.0,148.4932,148.6617,148.1463,148.4338,57102.0
2020-04-07 13:00:00,149.76,150.21,149.6,149.78,103298.0,148.4338,148.8798,148.2752,148.4536,103298.0
2020-04-07 13:10:00,149.84,150.08,149.48,149.54,66057.0,148.5131,148.7509,148.1562,148.2157,66057.0
2020-04-07 13:20:00,149.57,150.25,149.3,150.25,80724.0,148.2454,148.9194,147.9778,148.9194,80724.0
2020-04-07 13:30:00,150.21,150.24,148.86,149.09,92371.0,148.8798,148.9095,147.5417,147.7697,92371.0
2020-04-07 13:40:00,149.08,149.66,148.98,149.4,51836.0,147.7598,148.3346,147.6607,148.077,51836.0
2020-04-07 13:50:00,149.35,149.35,148.83,149.03,49670.0,148.0274,148.0274,147.512,147.7102,49670.0
2020-04-07 14:00:00,149.04,149.06,147.46,147.8,104936.0,147.7201,147.74,146.1541,146.4911,104936.0
2020-04-07 14:10:00,147.8,148.18,146.93,147.1,71975.0,146.4911,146.8678,145.6288,145.7973,71975.0
2020-04-07 14:20:00,147.08,148.4,146.98,147.95,101856.0,145.7775,147.0858,145.6784,146.6398,101856.0
2020-04-07 14:30:00,147.9,148.1,147.15,147.22,64371.0,146.5902,146.7885,145.8469,145.9163,64371.0
2020-04-07 14:40:00,147.2,147.31,146.67,146.85,75364.0,145.8964,146.0055,145.3711,145.5495,75364.0
2020-04-07 14:50:00,146.77,146.84,146.11,146.52,67810.0,145.4702,145.5396,144.8161,145.2225,67810.0
2020-04-07 15:00:00,146.52,147.33,146.39,147.29,76123.0,145.2225,146.0253,145.0936,145.9856,76123.0
2020-04-07 15:10:00,147.28,147.88,146.38,146.44,95430.0,145.9757,146.5704,145.0837,145.1432,95430.0
2020-04-07 15:20:00,146.45,146.56,145.7,146.07,104759.0,145.1531,145.2621,144.4097,144.7764,104759.0
2020-04-07 15:30:00,146.1,147.0,145.74,146.98,132689.0,144.8062,145.6982,144.4494,145.6784,132689.0
2020-04-07 15:40:00,146.98,147.41,146.56,147.0,178113.0,145.6784,146.1046,145.2621,145.6982,178113.0
2020-04-07 15:50:00,146.6,146.82,145.0,145.04,532242.0,145.3017,145.5198,143.7159,143.7556,532242.0
2020-04-08 09:30:00,146.3,148.28,145.19,145.66,252410.0,145.0044,146.9669,143.9042,144.3701,252410.0
2020-04-08 09:40:00,145.75,146.83,145.66,145.66,122720.0,144.4593,145.5297,144.3701,144.3701,122720.0
2020-04-08 09:50:00,145.72,146.05,145.05,145.24,91455.0,144.4295,144.7566,143.7655,143.9538,91455.0
2020-04-08 10:00:00,145.34,146.03,145.0,145.06,217940.0,144.0529,144.7368,143.7159,143.7754,217940.0
2020-04-08 10:10:00,145.09,145.87,145.09,145.73,93290.0,143.8051,144.5782,143.8051,144.4395,93290.0
2020-04-08 10:20:00,145.71,146.42,145.48,146.41,89038.0,144.4196,145.1233,144.1917,145.1134,89038.0
2020-04-08 10:30:00,146.43,146.83,146.32,146.48,93928.0,145.1333,145.5297,145.0242,145.1828,93928.0
2020-04-08 10:40:00,146.49,146.74,145.88,146.71,103898.0,145.1927,145.4405,144.5881,145.4108,103898.0
2020-04-08 10:50:00,146.73,147.49,146.73,147.39,81606.0,145.4306,146.1839,145.4306,146.0848,81606.0
2020-04-08 11:00:00,147.41,148.1,147.37,147.99,410383.0,146.1046,146.7885,146.0649,146.6794,410383.0
2020-04-08 11:10:00,147.99,148.97,147.86,148.83,245110.0,146.6794,147.6508,146.5506,147.512,245110.0
2020-04-08 11:20:00,148.83,149.67,148.79,149.43,148461.0,147.512,148.3446,147.4724,148.1067,148461.0
2020-04-08 11:30:00,149.47,150.0,149.18,150.0,132377.0,148.1463,148.6716,147.8589,148.6716,132377.0
2020-04-08 11:40:00,150.0,150.45,149.91,150.24,269218.0,148.6716,149.1177,148.5824,148.9095,269218.0
2020-04-08 11:50:00,150.2,150.33,149.53,149.61,238640.0,148.8699,148.9987,148.2058,148.2851,238640.0
2020-04-08 12:00:00,149.65,150.09,149.42,149.71,93119.0,148.3247,148.7608,148.0968,148.3842,93119.0
2020-04-08 12:10:00,149.68,150.04,149.41,149.97,85656.0,148.3545,148.7113,148.0869,148.6419,85656.0
2020-04-08 12:20:00,150.0,150.48,149.91,150.34,299009.0,148.6716,149.1474,148.5824,149.0086,299009.0
2020-04-08 12:30:00,150.36,151.0,150.36,151.0,275613.0,149.0285,149.6628,149.0285,149.6628,275613.0
2020-04-08 12:40:00,150.95,151.69,150.93,151.12,145370.0,149.6132,150.3467,149.5934,149.7817,145370.0
2020-04-08 12:50:00,151.06,151.32,150.62,151.07,115281.0,149.7223,149.9799,149.2861,149.7322,115281.0
2020-04-08 13:00:00,151.08,151.28,150.52,150.94,74437.0,149.7421,149.9403,149.187,149.6033,74437.0
2020-04-08 13:10:00,150.91,150.95,150.55,150.86,53568.0,149.5736,149.6132,149.2168,149.524,53568.0
2020-04-08 13:20:00,150.88,151.33,150.46,150.49,78147.0,149.5438,149.9899,149.1276,149.1573,78147.0
2020-04-08 13:30:00,150.46,150.78,150.09,150.19,66588.0,149.1276,149.4447,148.7608,148.86,66588.0
2020-04-08 13:40:00,150.22,150.5,150.04,150.42,56865.0,148.8897,149.1672,148.7113,149.0879,56865.0
2020-04-08 13:50:00,150.42,150.7,149.67,149.73,75496.0,149.0879,149.3654,148.3446,148.404,75496.0
2020-04-08 14:00:00,149.75,150.52,149.6,150.48,78870.0,148.4239,149.187,148.2752,149.1474,78870.0
2020-04-08 14:10:00,150.45,151.15,150.2,151.01,105851.0,149.1177,149.8115,148.8699,149.6727,105851.0
2020-04-08 14:20:00,151.04,151.81,150.92,151.67,83459.0,149.7024,150.4656,149.5835,150.3268,83459.0
2020-04-08 14:30:00,151.73,151.82,151.42,151.74,77509.0,150.3863,150.4755,150.0791,150.3962,77509.0
2020-04-08 14:40:00,151.78,152.16,151.57,151.58,153656.0,150.4359,150.8125,150.2277,150.2376,153656.0
2020-04-08 14:50:00,151.57,151.93,151.36,151.61,131704.0,150.2277,150.5845,150.0196,150.2674,131704.0
2020-04-08 15:00:00,151.58,152.02,151.39,151.88,104133.0,150.2376,150.6738,150.0493,150.535,104133.0
2020-04-08 15:10:00,151.87,152.12,151.44,151.5,102755.0,150.5251,150.7729,150.0989,150.1584,102755.0
2020-04-08 15:20:00,151.52,151.54,150.46,150.56,144574.0,150.1782,150.198,149.1276,149.2267,144574.0
2020-04-08 15:30:00,150.58,151.15,149.86,149.95,155218.0,149.2465,149.8115,148.5329,148.6221,155218.0
2020-04-08 15:40:00,149.92,150.7,149.5,150.62,152553.0,148.5923,149.3654,148.1761,149.2861,152553.0
2020-04-08 15:50:00,150.64,151.65,150.64,151.08,493170.0,149.306,150.307,149.306,149.7421,493170.0
2020-04-09 09:30:00,152.39,153.54,151.68,153.17,356967.0,151.0405,152.1803,150.3368,151.8136,356967.0
2020-04-09 09:40:00,153.2,155.0,153.01,154.81,327007.0,151.8433,153.6274,151.655,153.439,327007.0
2020-04-09 09:50:00,154.69,156.1,154.38,155.96,230410.0,153.3201,154.7176,153.0129,154.5789,230410.0
2020-04-09 10:00:00,155.97,155.97,154.4,154.46,214106.0,154.5888,154.5888,153.0327,153.0921,214106.0
2020-04-09 10:10:00,154.36,155.48,153.87,153.87,195938.0,152.993,154.1031,152.5074,152.5074,195938.0
2020-04-09 10:20:00,153.84,154.2,152.71,154.04,116730.0,152.4776,152.8344,151.3576,152.6759,116730.0
2020-04-09 10:30:00,154.09,155.1,153.38,154.97,104250.0,152.7254,153.7265,152.0217,153.5976,104250.0
2020-04-09 10:40:00,154.96,155.02,154.19,154.54,106922.0,153.5877,153.6472,152.8245,153.1714,106922.0
2020-04-09 10:50:00,154.61,154.7,153.39,153.81,98031.0,153.2408,153.33,152.0316,152.4479,98031.0
2020-04-09 11:00:00,153.73,153.77,152.85,152.93,109798.0,152.3686,152.4083,151.4964,151.5757,109798.0
2020-04-09 11:10:00,153.05,153.17,152.27,152.46,63190.0,151.6946,151.8136,150.9215,151.1099,63190.0
2020-04-09 11:20:00,152.44,153.27,152.1,153.26,89028.0,151.09,151.9127,150.753,151.9028,89028.0
2020-04-09 11:30:00,153.24,154.33,153.11,154.33,58289.0,151.8829,152.9633,151.7541,152.9633,58289.0
2020-04-09 11:40:00,154.33,155.16,154.32,154.88,118505.0,152.9633,153.7859,152.9534,153.5084,118505.0
2020-04-09 11:50:00,154.88,155.0,154.0,154.22,67409.0,153.5084,153.6274,152.6362,152.8543,67409.0
2020-04-09 12:00:00,154.25,154.56,153.96,154.15,66711.0,152.884,153.1913,152.5966,152.7849,66711.0
2020-04-09 12:10:00,154.12,154.17,153.68,154.14,54858.0,152.7552,152.8047,152.319,152.775,54858.0
2020-04-09 12:20:00,154.17,154.18,153.34,153.41,37372.0,152.8047,152.8146,151.9821,152.0514,37372.0
2020-04-09 12:30:00,153.35,153.95,153.34,153.81,41713.0,151.992,152.5867,151.9821,152.4479,41713.0
2020-04-09 12:40:00,153.8,154.1,153.7,153.84,64801.0,152.438,152.7353,152.3389,152.4776,64801.0
2020-04-09 12:50:00,153.78,154.5,153.7,154.12,52039.0,152.4182,153.1318,152.3389,152.7552,52039.0
2020-04-09 13:00:00,154.11,154.29,153.93,154.13,44522.0,152.7452,152.9236,152.5668,152.7651,44522.0
2020-04-09 13:10:00,154.14,154.25,153.79,154.17,54148.0,152.775,152.884,152.4281,152.8047,54148.0
2020-04-09 13:20:00,154.19,154.34,154.06,154.15,70403.0,152.8245,152.9732,152.6957,152.7849,70403.0
2020-04-09 13:30:00,154.16,154.3,153.94,154.06,64068.0,152.7948,152.9336,152.5767,152.6957,64068.0
2020-04-09 13:40:00,154.05,154.44,154.01,154.06,62300.0,152.6858,153.0723,152.6461,152.6957,62300.0
2020-04-09 13:50:00,154.1,154.25,153.74,153.95,102593.0,152.7353,152.884,152.3785,152.5867,102593.0
2020-04-09 14:00:00,153.93,154.04,153.27,153.41,77199.0,152.5668,152.6759,151.9127,152.0514,77199.0
2020-04-09 14:10:00,153.41,153.77,152.99,153.16,104294.0,152.0514,152.4083,151.6352,151.8037,104294.0
2020-04-09 14:20:00,153.13,153.96,153.07,153.35,90888.0,151.7739,152.5966,151.7145,151.992,90888.0
2020-04-09 14:30:00,153.3,153.9,153.24,153.49,74883.0,151.9424,152.5371,151.8829,152.1307,74883.0
2020-04-09 14:40:00,153.54,153.66,152.73,152.73,107519.0,152.1803,152.2992,151.3775,151.3775,107519.0
2020-04-09 14:50:00,152.75,153.18,152.46,153.15,113451.0,151.3973,151.8235,151.1099,151.7937,113451.0
2020-04-09 15:00:00,153.17,153.94,152.86,153.69,125635.0,151.8136,152.5767,151.5063,152.329,125635.0
2020-04-09 15:10:00,153.73,154.04,153.24,153.43,139498.0,152.3686,152.6759,151.8829,152.0713,139498.0
2020-04-09 15:20:00,153.46,153.56,152.91,153.5,156938.0,152.101,152.2001,151.5559,152.1406,156938.0
2020-04-09 15:30:00,153.5,153.9,153.29,153.78,122770.0,152.1406,152.5371,151.9325,152.4182,122770.0
2020-04-09 15:40:00,153.8,153.89,153.12,153.22,222805.0,152.438,152.5272,151.764,151.8631,222805.0
2020-04-09 15:50:00,153.21,155.02,153.18,154.69,708251.0,151.8532,153.6472,151.8235,153.3201,708251.0
2020-04-13 09:30:00,154.12,155.1,153.5,154.95,204904.0,152.7552,153.7265,152.1406,153.5778,204904.0
2020-04-13 09:40:00,155.09,155.32,151.78,152.43,125121.0,153.7166,153.9445,150.4359,151.0801,125121.0
2020-04-13 09:50:00,152.34,152.62,151.43,151.57,114484.0,150.9909,151.2684,150.089,150.2277,114484.0
2020-04-13 10:00:00,151.62,152.64,151.47,152.35,143668.0,150.2773,151.2883,150.1286,151.0008,143668.0
2020-04-13 10:10:00,152.31,152.5,151.38,151.49,106235.0,150.9612,151.1495,150.0394,150.1484,106235.0
2020-04-13 10:20:00,151.49,151.71,150.61,151.17,179673.0,150.1484,150.3665,149.2762,149.8313,179673.0
2020-04-13 10:30:00,151.13,151.34,150.71,150.91,143662.0,149.7916,149.9998,149.3754,149.5736,143662.0
2020-04-13 10:40:00,150.92,151.49,150.72,151.33,100685.0,149.5835,150.1484,149.3853,149.9899,100685.0
2020-04-13 10:50:00,151.34,151.45,150.59,150.84,53690.0,149.9998,150.1088,149.2564,149.5042,53690.0
2020-04-13 11:00:00,150.84,151.03,150.44,150.7,80942.0,149.5042,149.6925,149.1077,149.3654,80942.0
2020-04-13 11:10:00,150.69,151.09,150.59,150.81,110459.0,149.3555,149.752,149.2564,149.4745,110459.0
2020-04-13 11:20:00,150.81,151.78,150.66,151.72,44132.0,149.4745,150.4359,149.3258,150.3764,44132.0
2020-04-13 11:30:00,151.72,151.74,151.17,151.19,90952.0,150.3764,150.3962,149.8313,149.8511,90952.0
2020-04-13 11:40:00,151.2,151.59,150.85,151.38,37836.0,149.861,150.2476,149.5141,150.0394,37836.0
2020-04-13 11:50:00,151.4,151.47,151.03,151.15,30713.0,150.0592,150.1286,149.6925,149.8115,30713.0
2020-04-13 12:00:00,151.09,151.57,151.01,151.41,51867.0,149.752,150.2277,149.6727,150.0692,51867.0
2020-04-13 12:10:00,151.43,151.67,151.25,151.57,75952.0,150.089,150.3268,149.9106,150.2277,75952.0
2020-04-13 12:20:00,151.59,151.82,151.4,151.56,62189.0,150.2476,150.4755,150.0592,150.2178,62189.0
2020-04-13 12:30:00,151.57,151.58,151.08,151.33,48600.0,150.2277,150.2376,149.7421,149.9899,48600.0
2020-04-13 12:40:00,151.39,151.72,151.27,151.64,46874.0,150.0493,150.3764,149.9304,150.2971,46874.0
2020-04-13 12:50:00,151.57,151.62,150.75,150.99,50059.0,150.2277,150.2773,149.415,149.6529,50059.0
2020-04-13 13:00:00,150.95,151.16,150.77,151.16,34556.0,149.6132,149.8214,149.4348,149.8214,34556.0
2020-04-13 13:10:00,151.2,151.23,150.5,151.07,76224.0,149.861,149.8907,149.1672,149.7322,76224.0
2020-04-13 13:20:00,151.12,151.23,150.62,150.99,36164.0,149.7817,149.8907,149.2861,149.6529,36164.0
2020-04-13 13:30:00,150.91,151.49,150.9,151.36,49110.0,149.5736,150.1484,149.5637,150.0196,49110.0
2020-04-13 13:40:00,151.33,151.75,151.29,151.62,50455.0,149.9899,150.4061,149.9502,150.2773,50455.0
2020-04-13 13:50:00,151.59,151.94,151.58,151.64,36818.0,150.2476,150.5945,150.2376,150.2971,36818.0
2020-04-13 14:00:00,151.65,151.86,151.18,151.31,44696.0,150.307,150.5152,149.8412,149.97,44696.0
2020-04-13 14:10:00,151.33,151.39,150.64,150.99,129662.0,149.9899,150.0493,149.306,149.6529,129662.0
2020-04-13 14:20:00,151.02,151.05,150.47,150.65,86352.0,149.6826,149.7123,149.1375,149.3159,86352.0
2020-04-13 14:30:00,150.63,150.88,150.43,150.58,95085.0,149.2961,149.5438,149.0978,149.2465,95085.0
2020-04-13 14:40:00,150.59,150.7,150.01,150.11,222681.0,149.2564,149.3654,148.6816,148.7807,222681.0
2020-04-13 14:50:00,150.11,150.5,150.09,150.36,100609.0,148.7807,149.1672,148.7608,149.0285,100609.0
2020-04-13 15:00:00,150.35,150.36,149.99,150.11,167912.0,149.0185,149.0285,148.6617,148.7807,167912.0
2020-04-13 15:10:00,150.1,150.8,150.02,150.78,92371.0,148.7708,149.4646,148.6915,149.4447,92371.0
2020-04-13 15:20:00,150.79,151.33,150.45,151.32,170022.0,149.4546,149.9899,149.1177,149.9799,170022.0
2020-04-13 15:30:00,151.28,152.15,151.17,152.15,124424.0,149.9403,150.8026,149.8313,150.8026,124424.0
2020-04-13 15:40:00,152.12,152.58,152.0,152.49,90291.0,150.7729,151.2288,150.6539,151.1396,90291.0
2020-04-13 15:50:00,152.5,152.73,151.66,152.5,233191.0,151.1495,151.3775,150.3169,151.1495,233191.0
2020-04-14 09:30:00,155.71,158.04,155.0,155.96,515763.0,154.3311,156.6404,153.6274,154.5789,515763.0
2020-04-14 09:40:00,156.02,157.24,155.32,157.11,113173.0,154.6383,155.8475,153.9445,155.7187,113173.0
2020-04-14 09:50:00,157.19,157.96,156.65,157.95,114414.0,155.798,156.5611,155.2627,156.5512,114414.0
2020-04-14 10:00:00,157.93,157.97,157.34,157.64,155189.0,156.5314,156.5711,155.9466,156.244,155189.0
2020-04-14 10:10:00,157.68,158.19,157.67,157.85,181413.0,156.2836,156.7891,156.2737,156.4521,181413.0
2020-04-14 10:20:00,157.87,158.14,157.65,157.93,95148.0,156.4719,156.7396,156.2539,156.5314,95148.0
2020-04-14 10:30:00,157.96,158.18,157.39,157.76,95852.0,156.5611,156.7792,155.9962,156.3629,95852.0
2020-04-14 10:40:00,157.78,158.21,157.38,158.01,80670.0,156.3827,156.8089,155.9863,156.6107,80670.0
2020-04-14 10:50:00,158.07,158.21,157.0,157.24,96173.0,156.6702,156.8089,155.6096,155.8475,96173.0
2020-04-14 11:00:00,157.23,157.65,157.0,157.0,101474.0,155.8376,156.2539,155.6096,155.6096,101474.0
2020-04-14 11:10:00,156.95,157.39,156.65,156.83,64607.0,155.5601,155.9962,155.2627,155.4412,64607.0
2020-04-14 11:20:00,156.77,157.67,156.67,157.2,65208.0,155.3817,156.2737,155.2826,155.8079,65208.0
2020-04-14 11:30:00,157.19,157.93,157.13,157.57,49983.0,155.798,156.5314,155.7385,156.1746,49983.0
2020-04-14 11:40:00,157.53,157.9,157.38,157.38,70270.0,156.135,156.5017,155.9863,155.9863,70270.0
2020-04-14 11:50:00,157.42,157.65,156.8,156.9,83355.0,156.0259,156.2539,155.4114,155.5105,83355.0
2020-04-14 12:00:00,156.9,157.79,156.89,157.63,96283.0,155.5105,156.3927,155.5006,156.2341,96283.0
2020-04-14 12:10:00,157.59,157.74,157.21,157.67,58527.0,156.1944,156.3431,155.8178,156.2737,58527.0
2020-04-14 12:20:00,157.67,157.79,157.28,157.36,89931.0,156.2737,156.3927,155.8872,155.9665,89931.0
2020-04-14 12:30:00,157.37,157.46,157.15,157.26,74234.0,155.9764,156.0656,155.7583,155.8673,74234.0
2020-04-14 12:40:00,157.27,157.76,157.27,157.76,131866.0,155.8773,156.3629,155.8773,156.3629,131866.0
2020-04-14 12:50:00,157.78,158.32,157.63,157.63,192903.0,156.3827,156.918,156.2341,156.2341,192903.0
2020-04-14 13:00:00,157.63,157.64,156.93,157.13,88890.0,156.2341,156.244,155.5403,155.7385,88890.0
2020-04-14 13:10:00,157.14,157.37,157.09,157.2,61926.0,155.7484,155.9764,155.6989,155.8079,61926.0
2020-04-14 13:20:00,157.21,157.5,157.04,157.15,103448.0,155.8178,156.1052,155.6493,155.7583,103448.0
2020-04-14 13:30:00,157.17,157.53,157.17,157.41,60826.0,155.7781,156.135,155.7781,156.016,60826.0
2020-04-14 13:40:00,157.39,157.97,157.32,157.72,103798.0,155.9962,156.5711,155.9268,156.3233,103798.0
2020-04-14 13:50:00,157.7,158.19,157.65,157.8,62314.0,156.3034,156.7891,156.2539,156.4026,62314.0
2020-04-14 14:00:00,157.8,157.88,157.46,157.62,56320.0,156.4026,156.4819,156.0656,156.2242,56320.0
2020-04-14 14:10:00,157.75,157.92,157.49,157.78,126666.0,156.353,156.5215,156.0953,156.3827,126666.0
2020-04-14 14:20:00,157.77,157.95,157.62,157.78,80082.0,156.3728,156.5512,156.2242,156.3827,80082.0
2020-04-14 14:30:00,157.8,157.98,157.61,157.89,199664.0,156.4026,156.581,156.2142,156.4918,199664.0
2020-04-14 14:40:00,157.89,158.34,157.89,158.31,100772.0,156.4918,156.9378,156.4918,156.908,100772.0
2020-04-14 14:50:00,158.28,158.79,158.28,158.67,69822.0,156.8783,157.3838,156.8783,157.2649,69822.0
2020-04-14 15:00:00,158.6,158.6,157.84,158.03,90629.0,157.1955,157.1955,156.4422,156.6305,90629.0
2020-04-14 15:10:00,158.06,158.3,157.64,157.82,90083.0,156.6603,156.8981,156.244,156.4224,90083.0
2020-04-14 15:20:00,157.79,157.81,157.29,157.69,87859.0,156.3927,156.4125,155.8971,156.2935,87859.0
2020-04-14 15:30:00,157.67,157.79,157.45,157.61,88935.0,156.2737,156.3927,156.0557,156.2142,88935.0
2020-04-14 15:40:00,157.65,158.05,157.63,157.93,106962.0,156.2539,156.6504,156.2341,156.5314,106962.0
2020-04-14 15:50:00,158.03,158.03,157.43,157.8,290919.0,156.6305,156.6305,156.0358,156.4026,290919.0
2020-04-15 09:30:00,155.08,155.91,154.88,155.47,356287.0,153.7067,154.5293,153.5084,154.0932,356287.0
2020-04-15 09:40:00,155.47,155.48,154.0,155.04,135655.0,154.0932,154.1031,152.6362,153.667,135655.0
2020-04-15 09:50:00,155.07,155.39,154.27,155.0,53929.0,153.6967,154.0139,152.9038,153.6274,53929.0
2020-04-15 10:00:00,155.02,155.36,154.48,154.6,47049.0,153.6472,153.9842,153.112,153.2309,47049.0
2020-04-15 10:10:00,154.65,154.93,154.43,154.44,54584.0,153.2805,153.558,153.0624,153.0723,54584.0
2020-04-15 10:20:00,154.5,155.13,154.44,154.72,44530.0,153.1318,153.7562,153.0723,153.3498,44530.0
2020-04-15 10:30:00,154.68,155.08,154.54,154.84,79852.0,153.3102,153.7067,153.1714,153.4688,79852.0
2020-04-15 10:40:00,154.84,155.95,154.8,155.85,96634.0,153.4688,154.5689,153.4291,154.4698,96634.0
2020-04-15 10:50:00,155.78,156.79,155.73,156.45,123894.0,154.4005,155.4015,154.3509,155.0645,123894.0
2020-04-15 11:00:00,156.45,156.74,156.32,156.68,58731.0,155.0645,155.352,154.9357,155.2925,58731.0
2020-04-15 11:10:00,156.64,157.28,156.34,156.47,71144.0,155.2528,155.8872,154.9555,155.0843,71144.0
2020-04-15 11:20:00,156.32,156.43,156.02,156.37,37304.0,154.9357,155.0447,154.6383,154.9852,37304.0
2020-04-15 11:30:00,156.4,156.55,155.77,155.8,52545.0,155.015,155.1636,154.3905,154.4203,52545.0
2020-04-15 11:40:00,155.77,155.88,155.26,155.68,98164.0,154.3905,154.4996,153.8851,154.3013,98164.0
2020-04-15 11:50:00,155.72,156.11,155.72,155.83,38313.0,154.341,154.7275,154.341,154.45,38313.0
2020-04-15 12:00:00,155.9,156.2,155.75,155.81,83710.0,154.5194,154.8167,154.3707,154.4302,83710.0
2020-04-15 12:10:00,155.76,156.05,155.61,155.63,43374.0,154.3806,154.6681,154.232,154.2518,43374.0
2020-04-15 12:20:00,155.66,156.35,155.66,156.33,26443.0,154.2815,154.9654,154.2815,154.9456,26443.0
2020-04-15 12:30:00,156.31,156.66,156.26,156.36,29277.0,154.9258,155.2727,154.8762,154.9753,29277.0
2020-04-15 12:40:00,156.35,156.8,156.28,156.54,21612.0,154.9654,155.4114,154.896,155.1537,21612.0
2020-04-15 12:50:00,156.58,156.8,156.4,156.42,22373.0,155.1934,155.4114,155.015,155.0348,22373.0
2020-04-15 13:00:00,156.42,156.53,156.14,156.23,25639.0,155.0348,155.1438,154.7573,154.8465,25639.0
2020-04-15 13:10:00,156.28,156.49,156.16,156.35,31407.0,154.896,155.1042,154.7771,154.9654,31407.0
2020-04-15 13:20:00,156.33,156.33,155.89,155.97,36019.0,154.9456,154.9456,154.5095,154.5888,36019.0
2020-04-15 13:30:00,155.97,156.1,155.74,155.8,30995.0,154.5888,154.7176,154.3608,154.4203,30995.0
2020-04-15 13:40:00,155.81,156.24,155.72,156.09,34601.0,154.4302,154.8564,154.341,154.7077,34601.0
2020-04-15 13:50:00,156.12,156.24,155.85,155.91,23563.0,154.7374,154.8564,154.4698,154.5293,23563.0
2020-04-15 14:00:00,155.94,156.41,155.94,156.18,45155.0,154.559,155.0249,154.559,154.7969,45155.0
2020-04-15 14:10:00,156.16,156.8,156.05,156.76,73494.0,154.7771,155.4114,154.6681,155.3718,73494.0
2020-04-15 14:20:00,156.77,156.97,156.35,156.48,54616.0,155.3817,155.5799,154.9654,155.0943,54616.0
2020-04-15 14:30:00,156.5,156.59,156.27,156.32,56822.0,155.1141,155.2033,154.8861,154.9357,56822.0
2020-04-15 14:40:00,156.3,156.42,155.9,156.0,83589.0,154.9158,155.0348,154.5194,154.6185,83589.0
2020-04-15 14:50:00,156.0,156.15,155.62,156.11,61146.0,154.6185,154.7672,154.2419,154.7275,61146.0
2020-04-15 15:00:00,156.09,156.21,155.29,155.42,57458.0,154.7077,154.8266,153.9148,154.0436,57458.0
2020-04-15 15:10:00,155.4,155.68,155.28,155.63,72303.0,154.0238,154.3013,153.9049,154.2518,72303.0
2020-04-15 15:20:00,155.63,155.72,154.91,155.05,83881.0,154.2518,154.341,153.5382,153.6769,83881.0
2020-04-15 15:30:00,155.01,155.65,154.99,155.52,106186.0,153.6373,154.2716,153.6174,154.1428,106186.0
2020-04-15 15:40:00,155.52,155.74,155.0,155.5,91334.0,154.1428,154.3608,153.6274,154.1229,91334.0
2020-04-15 15:50:00,155.51,155.79,155.13,155.73,204737.0,154.1328,154.4104,153.7562,154.3509,204737.0
2020-04-16 09:30:00,157.0,157.48,156.22,156.47,245083.0,155.6096,156.0854,154.8366,155.0843,245083.0
2020-04-16 09:40:00,156.4,157.21,156.29,156.61,61258.0,155.015,155.8178,154.9059,155.2231,61258.0
2020-04-16 09:50:00,156.6,156.73,155.2,155.4,73626.0,155.2132,155.342,153.8256,154.0238,73626.0
2020-04-16 10:00:00,155.35,155.49,154.44,154.95,103950.0,153.9743,154.113,153.0723,153.5778,103950.0
2020-04-16 10:10:00,154.95,155.25,154.47,155.25,50593.0,153.5778,153.8751,153.1021,153.8751,50593.0
2020-04-16 10:20:00,155.24,155.69,154.98,155.15,66366.0,153.8652,154.3112,153.6075,153.776,66366.0
2020-04-16 10:30:00,155.16,155.33,154.91,154.92,58836.0,153.7859,153.9544,153.5382,153.5481,58836.0
2020-04-16 10:40:00,154.98,156.23,154.84,156.1,69830.0,153.6075,154.8465,153.4688,154.7176,69830.0
2020-04-16 10:50:00,156.11,156.98,155.9,156.88,90985.0,154.7275,155.5898,154.5194,155.4907,90985.0
2020-04-16 11:00:00,156.92,157.35,156.67,157.09,79909.0,155.5304,155.9565,155.2826,155.6989,79909.0
2020-04-16 11:10:00,157.12,157.7,157.08,157.69,81731.0,155.7286,156.3034,155.6889,156.2935,81731.0
2020-04-16 11:20:00,157.7,158.0,157.22,157.22,116044.0,156.3034,156.6008,155.8277,155.8277,116044.0
2020-04-16 11:30:00,157.22,157.22,156.59,156.97,70186.0,155.8277,155.8277,155.2033,155.5799,70186.0
2020-04-16 11:40:00,157.0,157.31,156.9,157.13,61143.0,155.6096,155.9169,155.5105,155.7385,61143.0
2020-04-16 11:50:00,157.12,157.58,156.96,157.34,47575.0,155.7286,156.1845,155.57,155.9466,47575.0
2020-04-16 12:00:00,157.31,157.45,156.01,156.18,61726.0,155.9169,156.0557,154.6284,154.7969,61726.0
2020-04-16 12:10:00,156.16,156.2,155.35,155.5,60192.0,154.7771,154.8167,153.9743,154.1229,60192.0
2020-04-16 12:20:00,155.51,155.51,154.93,155.2,87130.0,154.1328,154.1328,153.558,153.8256,87130.0
2020-04-16 12:30:00,155.17,155.18,154.25,155.0,69844.0,153.7959,153.8058,152.884,153.6274,69844.0
2020-04-16 12:40:00,154.93,155.39,154.76,155.21,56488.0,153.558,154.0139,153.3895,153.8355,56488.0
2020-04-16 12:50:00,155.18,156.06,155.01,155.84,49548.0,153.8058,154.678,153.6373,154.4599,49548.0
2020-04-16 13:00:00,155.83,155.96,155.59,155.83,38785.0,154.45,154.5789,154.2121,154.45,38785.0
2020-04-16 13:10:00,155.84,156.12,155.54,156.12,27197.0,154.4599,154.7374,154.1626,154.7374,27197.0
2020-04-16 13:20:00,156.09,156.38,156.08,156.32,33390.0,154.7077,154.9951,154.6978,154.9357,33390.0
2020-04-16 13:30:00,156.31,156.74,156.18,156.2,39697.0,154.9258,155.352,154.7969,154.8167,39697.0
2020-04-16 13:40:00,156.22,156.39,156.03,156.25,29797.0,154.8366,155.0051,154.6482,154.8663,29797.0
2020-04-16 13:50:00,156.25,156.27,155.75,156.19,37608.0,154.8663,154.8861,154.3707,154.8068,37608.0
2020-04-16 14:00:00,156.19,156.55,154.95,156.48,85062.0,154.8068,155.1636,153.5778,155.0943,85062.0
2020-04-16 14:10:00,156.51,156.72,156.17,156.58,43475.0,155.124,155.3321,154.787,155.1934,43475.0
2020-04-16 14:20:00,156.6,156.9,156.39,156.82,47163.0,155.2132,155.5105,155.0051,155.4312,47163.0
2020-04-16 14:30:00,156.79,157.38,156.74,157.09,67425.0,155.4015,155.9863,155.352,155.6989,67425.0
2020-04-16 14:40:00,157.04,157.09,156.59,156.75,41143.0,155.6493,155.6989,155.2033,155.3619,41143.0
2020-04-16 14:50:00,156.76,157.01,156.46,156.84,54100.0,155.3718,155.6196,155.0744,155.4511,54100.0
2020-04-16 15:00:00,156.81,157.18,156.58,156.91,88045.0,155.4213,155.7881,155.1934,155.5204,88045.0
2020-04-16 15:10:00,156.9,157.06,156.41,156.52,64008.0,155.5105,155.6691,155.0249,155.1339,64008.0
2020-04-16 15:20:00,156.56,157.07,156.48,157.02,50201.0,155.1735,155.679,155.0943,155.6295,50201.0
2020-04-16 15:30:00,157.05,157.18,156.75,156.94,75653.0,155.6592,155.7881,155.3619,155.5502,75653.0
2020-04-16 15:40:00,156.95,156.98,156.55,156.55,90794.0,155.5601,155.5898,155.1636,155.1636,90794.0
2020-04-16 15:50:00,156.59,157.38,156.59,157.06,416390.0,155.2033,155.9863,155.2033,155.6691,416390.0
2020-04-17 09:30:00,160.0,160.22,157.63,158.3,669107.0,158.5831,158.8011,156.2341,156.8981,669107.0
2020-04-17 09:40:00,158.2,159.09,157.87,158.71,433759.0,156.799,157.6811,156.4719,157.3045,433759.0
2020-04-17 09:50:00,158.62,159.49,158.6,159.12,128458.0,157.2153,158.0776,157.1955,157.7109,128458.0
2020-04-17 10:00:00,159.15,160.91,159.06,160.91,157387.0,157.7406,159.485,157.6514,159.485,157387.0
2020-04-17 10:10:00,160.91,161.33,159.71,160.1,327131.0,159.485,159.9013,158.2956,158.6822,327131.0
2020-04-17 10:20:00,160.05,160.67,159.98,160.5,49198.0,158.6326,159.2471,158.5633,159.0787,49198.0
2020-04-17 10:30:00,160.49,160.72,160.24,160.72,105310.0,159.0687,159.2967,158.821,159.2967,105310.0
2020-04-17 10:40:00,160.74,161.07,159.98,160.04,86013.0,159.3165,159.6436,158.5633,158.6227,86013.0
2020-04-17 10:50:00,160.03,160.58,160.01,160.5,73115.0,158.6128,159.1579,158.593,159.0787,73115.0
2020-04-17 11:00:00,160.46,160.71,160.25,160.36,62245.0,159.039,159.2868,158.8309,158.9399,62245.0
2020-04-17 11:10:00,160.35,160.44,159.74,159.83,82203.0,158.93,159.0192,158.3254,158.4146,82203.0
2020-04-17 11:20:00,159.83,159.97,159.0,159.46,72048.0,158.4146,158.5533,157.5919,158.0479,72048.0
2020-04-17 11:30:00,159.49,160.26,159.44,160.14,134197.0,158.0776,158.8408,158.028,158.7218,134197.0
2020-04-17 11:40:00,160.13,160.63,159.99,160.47,107516.0,158.7119,159.2075,158.5732,159.0489,107516.0
2020-04-17 11:50:00,160.47,160.77,160.2,160.73,51813.0,159.0489,159.3463,158.7813,159.3066,51813.0
2020-04-17 12:00:00,160.74,160.78,159.82,159.94,77142.0,159.3165,159.3562,158.4047,158.5236,77142.0
2020-04-17 12:10:00,159.92,160.65,159.87,160.5,117092.0,158.5038,159.2273,158.4542,159.0787,117092.0
2020-04-17 12:20:00,160.53,160.53,160.05,160.23,97072.0,159.1084,159.1084,158.6326,158.811,97072.0
2020-04-17 12:30:00,160.2,160.6,160.13,160.49,60343.0,158.7813,159.1778,158.7119,159.0687,60343.0
2020-04-17 12:40:00,160.5,160.71,160.19,160.65,175750.0,159.0787,159.2868,158.7714,159.2273,175750.0
2020-04-17 12:50:00,160.65,160.87,160.4,160.75,143801.0,159.2273,159.4454,158.9795,159.3264,143801.0
2020-04-17 13:00:00,160.72,161.16,160.53,161.15,121865.0,159.2967,159.7328,159.1084,159.7229,121865.0
2020-04-17 13:10:00,161.14,161.16,160.51,160.97,145298.0,159.713,159.7328,159.0886,159.5445,145298.0
2020-04-17 13:20:00,160.93,160.94,160.4,160.7,83293.0,159.5048,159.5148,158.9795,159.2769,83293.0
2020-04-17 13:30:00,160.7,161.47,160.7,161.46,75818.0,159.2769,160.0401,159.2769,160.0302,75818.0
2020-04-17 13:40:00,161.44,161.73,161.19,161.37,59237.0,160.0103,160.2978,159.7625,159.9409,59237.0
2020-04-17 13:50:00,161.37,161.49,161.22,161.32,81718.0,159.9409,160.0599,159.7923,159.8914,81718.0
2020-04-17 14:00:00,161.28,161.33,160.68,160.78,52940.0,159.8517,159.9013,159.2571,159.3562,52940.0
2020-04-17 14:10:00,160.77,160.98,160.65,160.82,149581.0,159.3463,159.5544,159.2273,159.3958,149581.0
2020-04-17 14:20:00,160.8,160.9,160.5,160.58,32861.0,159.376,159.4751,159.0787,159.1579,32861.0
2020-04-17 14:30:00,160.53,160.53,159.57,159.85,61939.0,159.1084,159.1084,158.1569,158.4344,61939.0
2020-04-17 14:40:00,159.85,160.32,159.65,160.29,59594.0,158.4344,158.9002,158.2362,158.8705,59594.0
2020-04-17 14:50:00,160.32,160.44,160.08,160.27,52969.0,158.9002,159.0192,158.6624,158.8507,52969.0
2020-04-17 15:00:00,160.3,160.58,160.19,160.54,46149.0,158.8804,159.1579,158.7714,159.1183,46149.0
2020-04-17 15:10:00,160.52,160.92,160.5,160.8,71762.0,159.0985,159.4949,159.0787,159.376,71762.0
2020-04-17 15:20:00,160.85,161.28,160.72,161.25,106308.0,159.4256,159.8517,159.2967,159.822,106308.0
2020-04-17 15:30:00,161.25,161.95,161.25,161.91,145010.0,159.822,160.5158,159.822,160.4762,145010.0
2020-04-17 15:40:00,161.91,162.6,161.85,162.41,208195.0,160.4762,161.1601,160.4167,160.9717,208195.0
2020-04-17 15:50:00,162.44,163.26,161.98,162.61,403748.0,161.0015,161.8142,160.5455,161.17,403748.0
2020-04-20 09:30:00,160.75,162.84,160.56,162.5,249867.0,159.3264,161.3979,159.1381,161.0609,249867.0
2020-04-20 09:40:00,162.45,162.45,161.31,161.6,77036.0,161.0114,161.0114,159.8815,160.1689,77036.0
2020-04-20 09:50:00,161.55,161.64,160.75,160.99,73737.0,160.1194,160.2086,159.3264,159.5643,73737.0
2020-04-20 10:00:00,161.05,161.42,160.65,160.9,71635.0,159.6238,159.9905,159.2273,159.4751,71635.0
2020-04-20 10:10:00,160.86,161.56,160.86,161.56,59572.0,159.4355,160.1293,159.4355,160.1293,59572.0
2020-04-20 10:20:00,161.52,162.29,161.2,162.2,45735.0,160.0896,160.8528,159.7725,160.7636,45735.0
2020-04-20 10:30:00,162.18,162.75,161.91,161.91,46681.0,160.7438,161.3087,160.4762,160.4762,46681.0
2020-04-20 10:40:00,161.95,163.4,161.71,163.27,55019.0,160.5158,161.953,160.2779,161.8241,55019.0
2020-04-20 10:50:00,163.24,163.42,162.79,162.98,57970.0,161.7944,161.9728,161.3484,161.5367,57970.0
2020-04-20 11:00:00,162.92,163.5,162.86,163.16,67111.0,161.4772,162.0521,161.4178,161.7151,67111.0
2020-04-20 11:10:00,163.14,163.39,162.77,163.15,41275.0,161.6953,161.9431,161.3286,161.7052,41275.0
2020-04-20 11:20:00,163.18,163.75,163.18,163.48,33190.0,161.7349,162.2999,161.7349,162.0323,33190.0
2020-04-20 11:30:00,163.4,164.11,163.16,164.08,30950.0,161.953,162.6567,161.7151,162.6269,30950.0
2020-04-20 11:40:00,164.07,164.08,163.81,163.99,21625.0,162.617,162.6269,162.3593,162.5377,21625.0
2020-04-20 11:50:00,163.95,164.31,163.87,164.04,49555.0,162.4981,162.8549,162.4188,162.5873,49555.0
2020-04-20 12:00:00,164.02,164.06,163.48,163.64,42878.0,162.5675,162.6071,162.0323,162.1908,42878.0
2020-04-20 12:10:00,163.66,163.77,163.33,163.48,32434.0,162.2107,162.3197,161.8836,162.0323,32434.0
2020-04-20 12:20:00,163.51,163.75,163.13,163.19,35003.0,162.062,162.2999,161.6854,161.7448,35003.0
2020-04-20 12:30:00,163.23,163.48,163.1,163.36,49443.0,161.7845,162.0323,161.6556,161.9133,49443.0
2020-04-20 12:40:00,163.3,163.52,163.12,163.49,50637.0,161.8539,162.0719,161.6755,162.0422,50637.0
2020-04-20 12:50:00,163.53,163.53,163.02,163.15,41922.0,162.0818,162.0818,161.5763,161.7052,41922.0
2020-04-20 13:00:00,163.13,163.13,162.56,162.77,49868.0,161.6854,161.6854,161.1204,161.3286,49868.0
2020-04-20 13:10:00,162.77,163.25,162.69,163.17,49710.0,161.3286,161.8043,161.2493,161.725,49710.0
2020-04-20 13:20:00,163.14,163.16,162.8,163.12,45760.0,161.6953,161.7151,161.3583,161.6755,45760.0
2020-04-20 13:30:00,163.14,163.48,163.05,163.48,38425.0,161.6953,162.0323,161.6061,162.0323,38425.0
2020-04-20 13:40:00,163.42,163.63,163.31,163.43,43971.0,161.9728,162.1809,161.8638,161.9827,43971.0
2020-04-20 13:50:00,163.46,163.98,163.46,163.98,33575.0,162.0124,162.5278,162.0124,162.5278,33575.0
2020-04-20 14:00:00,163.95,164.14,163.81,164.13,51197.0,162.4981,162.6864,162.3593,162.6765,51197.0
2020-04-20 14:10:00,164.03,164.29,163.64,163.66,70838.0,162.5774,162.8351,162.1908,162.2107,70838.0
2020-04-20 14:20:00,163.69,163.73,163.0,163.09,80193.0,162.2404,162.28,161.5565,161.6457,80193.0
2020-04-20 14:30:00,163.1,164.15,163.1,163.81,177747.0,161.6556,162.6963,161.6556,162.3593,177747.0
2020-04-20 14:40:00,163.8,164.07,163.56,164.05,59798.0,162.3494,162.617,162.1116,162.5972,59798.0
2020-04-20 14:50:00,164.05,164.05,162.9,163.02,74524.0,162.5972,162.5972,161.4574,161.5763,74524.0
2020-04-20 15:00:00,163.04,163.85,163.03,163.58,111114.0,161.5962,162.399,161.5862,162.1314,111114.0
2020-04-20 15:10:00,163.62,163.97,163.46,163.46,92257.0,162.171,162.5179,162.0124,162.0124,92257.0
2020-04-20 15:20:00,163.46,163.79,163.25,163.64,131497.0,162.0124,162.3395,161.8043,162.1908,131497.0
2020-04-20 15:30:00,163.65,163.77,163.24,163.27,96794.0,162.2008,162.3197,161.7944,161.8241,96794.0
2020-04-20 15:40:00,163.28,163.47,162.87,163.22,92118.0,161.834,162.0224,161.4277,161.7746,92118.0
2020-04-20 15:50:00,163.19,163.28,162.58,162.77,240278.0,161.7448,161.834,161.1402,161.3286,240278.0
2020-04-21 09:30:00,159.6,160.09,157.75,157.75,277503.0,158.1866,158.6723,156.353,156.353,277503.0
2020-04-21 09:40:00,157.69,158.31,157.15,157.36,137848.0,156.2935,156.908,155.7583,155.9665,137848.0
2020-04-21 09:50:00,157.4,157.74,156.94,157.69,138136.0,156.0061,156.3431,155.5502,156.2935,138136.0
2020-04-21 10:00:00,157.71,157.88,155.0,155.0,511645.0,156.3134,156.4819,153.6274,153.6274,511645.0
2020-04-21 10:10:00,155.05,155.08,152.83,153.23,497919.0,153.6769,153.7067,151.4766,151.873,497919.0
2020-04-21 10:20:00,153.15,153.49,152.54,153.14,367210.0,151.7937,152.1307,151.1891,151.7838,367210.0
2020-04-21 10:30:00,153.16,153.28,151.48,151.88,544739.0,151.8037,151.9226,150.1385,150.535,544739.0
2020-04-21 10:40:00,151.86,152.15,149.7,149.9,716074.0,150.5152,150.8026,148.3743,148.5725,716074.0
2020-04-21 10:50:00,149.86,150.13,149.0,149.66,618854.0,148.5329,148.8005,147.6805,148.3346,618854.0
2020-04-21 11:00:00,149.71,149.85,148.03,149.18,445337.0,148.3842,148.523,146.7191,147.8589,445337.0
2020-04-21 11:10:00,149.14,149.73,148.61,149.04,312600.0,147.8193,148.404,147.2939,147.7201,312600.0
2020-04-21 11:20:00,149.06,149.2,148.43,148.57,326597.0,147.74,147.8787,147.1155,147.2543,326597.0
2020-04-21 11:30:00,148.59,149.29,148.0,148.31,321343.0,147.2741,147.9679,146.6894,146.9966,321343.0
2020-04-21 11:40:00,148.28,149.79,148.05,149.75,252348.0,146.9669,148.4635,146.7389,148.4239,252348.0
2020-04-21 11:50:00,149.75,150.4,149.17,150.19,204820.0,148.4239,149.0681,147.849,148.86,204820.0
2020-04-21 12:00:00,150.14,150.38,149.69,150.26,309106.0,148.8104,149.0483,148.3644,148.9293,309106.0
2020-04-21 12:10:00,150.26,150.62,149.92,150.08,292016.0,148.9293,149.2861,148.5923,148.7509,292016.0
2020-04-21 12:20:00,150.1,150.47,149.83,149.97,226187.0,148.7708,149.1375,148.5031,148.6419,226187.0
2020-04-21 12:30:00,149.97,150.09,149.43,149.73,217395.0,148.6419,148.7608,148.1067,148.404,217395.0
2020-04-21 12:40:00,149.76,150.29,149.45,150.29,153692.0,148.4338,148.9591,148.1265,148.9591,153692.0
2020-04-21 12:50:00,150.3,150.72,150.24,150.66,114341.0,148.969,149.3853,148.9095,149.3258,114341.0
2020-04-21 13:00:00,150.67,151.2,150.52,151.08,155985.0,149.3357,149.861,149.187,149.7421,155985.0
2020-04-21 13:10:00,151.07,151.7,151.01,151.43,195666.0,149.7322,150.3566,149.6727,150.089,195666.0
2020-04-21 13:20:00,151.46,152.05,151.37,151.77,178088.0,150.1187,150.7035,150.0295,150.426,178088.0
2020-04-21 13:30:00,151.78,152.3,151.34,151.98,149351.0,150.4359,150.9513,149.9998,150.6341,149351.0
2020-04-21 13:40:00,151.91,152.11,151.58,151.85,197092.0,150.5647,150.763,150.2376,150.5053,197092.0
2020-04-21 13:50:00,151.84,152.36,151.84,152.26,136467.0,150.4953,151.0107,150.4953,150.9116,136467.0
2020-04-21 14:00:00,152.22,153.08,151.75,153.03,178585.0,150.872,151.7244,150.4061,151.6748,178585.0
2020-04-21 14:10:00,152.99,153.46,152.74,152.88,153729.0,151.6352,152.101,151.3874,151.5261,153729.0
2020-04-21 14:20:00,152.92,153.82,152.65,153.34,143603.0,151.5658,152.4578,151.2982,151.9821,143603.0
2020-04-21 14:30:00,153.38,153.41,152.28,152.53,118895.0,152.0217,152.0514,150.9314,151.1792,118895.0
2020-04-21 14:40:00,152.53,152.53,151.6,151.66,95096.0,151.1792,151.1792,150.2575,150.3169,95096.0
2020-04-21 14:50:00,151.65,152.04,151.33,151.43,128170.0,150.307,150.6936,149.9899,150.089,128170.0
2020-04-21 15:00:00,151.51,151.89,150.99,151.15,155024.0,150.1683,150.5449,149.6529,149.8115,155024.0
2020-04-21 15:10:00,151.16,152.33,151.09,152.03,192877.0,149.8214,150.981,149.752,150.6837,192877.0
2020-04-21 15:20:00,151.99,152.24,151.75,152.03,222854.0,150.644,150.8918,150.4061,150.6837,222854.0
2020-04-21 15:30:00,152.0,152.57,151.79,152.26,438179.0,150.6539,151.2189,150.4458,150.9116,438179.0
2020-04-21 15:40:00,152.22,152.28,150.79,150.79,333357.0,150.872,150.9314,149.4546,149.4546,333357.0
2020-04-21 15:50:00,150.79,151.03,150.4,150.48,505251.0,149.4546,149.6925,149.0681,149.1474,505251.0
2020-04-22 09:30:00,154.0,154.0,152.38,153.4,372147.0,152.6362,152.6362,151.0306,152.0415,372147.0
2020-04-22 09:40:00,153.33,153.55,151.9,152.32,162952.0,151.9721,152.1902,150.5548,150.9711,162952.0
2020-04-22 09:50:00,152.32,152.84,152.06,152.66,165650.0,150.9711,151.4865,150.7134,151.3081,165650.0
2020-04-22 10:00:00,152.71,153.0,152.11,152.2,139258.0,151.3576,151.6451,150.763,150.8522,139258.0
2020-04-22 10:10:00,152.33,152.7,151.75,152.17,147599.0,150.981,151.3477,150.4061,150.8224,147599.0
2020-04-22 10:20:00,152.13,152.57,151.71,151.77,210355.0,150.7828,151.2189,150.3665,150.426,210355.0
2020-04-22 10:30:00,151.78,152.31,151.55,151.87,117236.0,150.4359,150.9612,150.2079,150.5251,117236.0
2020-04-22 10:40:00,151.93,152.4,151.71,151.72,133585.0,150.5845,151.0504,150.3665,150.3764,133585.0
2020-04-22 10:50:00,151.72,151.83,150.69,151.1,317653.0,150.3764,150.4854,149.3555,149.7619,317653.0
2020-04-22 11:00:00,151.1,151.64,150.67,151.5,148908.0,149.7619,150.2971,149.3357,150.1584,148908.0
2020-04-22 11:10:00,151.55,152.07,151.45,151.89,94915.0,150.2079,150.7233,150.1088,150.5449,94915.0
2020-04-22 11:20:00,151.9,152.41,151.89,152.26,130102.0,150.5548,151.0603,150.5449,150.9116,130102.0
2020-04-22 11:30:00,152.3,152.67,152.24,152.53,109294.0,150.9513,151.318,150.8918,151.1792,109294.0
2020-04-22 11:40:00,152.57,153.2,152.51,153.19,48342.0,151.2189,151.8433,151.1594,151.8334,48342.0
2020-04-22 11:50:00,153.22,153.46,152.95,153.2,84523.0,151.8631,152.101,151.5955,151.8433,84523.0
2020-04-22 12:00:00,153.3,153.63,153.27,153.39,78804.0,151.9424,152.2695,151.9127,152.0316,78804.0
2020-04-22 12:10:00,153.39,153.82,153.2,153.21,67996.0,152.0316,152.4578,151.8433,151.8532,67996.0
2020-04-22 12:20:00,153.21,153.67,153.11,153.43,88675.0,151.8532,152.3091,151.7541,152.0713,88675.0
2020-04-22 12:30:00,153.39,153.5,152.94,153.5,77729.0,152.0316,152.1406,151.5856,152.1406,77729.0
2020-04-22 12:40:00,153.52,153.8,153.33,153.58,176844.0,152.1605,152.438,151.9721,152.2199,176844.0
2020-04-22 12:50:00,153.59,153.61,153.29,153.57,43916.0,152.2298,152.2497,151.9325,152.21,43916.0
2020-04-22 13:00:00,153.55,153.67,153.25,153.33,77138.0,152.1902,152.3091,151.8929,151.9721,77138.0
2020-04-22 13:10:00,153.35,153.63,153.33,153.53,51889.0,151.992,152.2695,151.9721,152.1704,51889.0
2020-04-22 13:20:00,153.51,153.72,153.42,153.57,43068.0,152.1506,152.3587,152.0614,152.21,43068.0
2020-04-22 13:30:00,153.62,153.66,153.27,153.48,43660.0,152.2596,152.2992,151.9127,152.1208,43660.0
2020-04-22 13:40:00,153.53,154.21,153.49,154.1,144569.0,152.1704,152.8444,152.1307,152.7353,144569.0
2020-04-22 13:50:00,154.12,154.13,153.85,153.85,31519.0,152.7552,152.7651,152.4875,152.4875,31519.0
2020-04-22 14:00:00,153.87,154.03,153.68,153.94,42321.0,152.5074,152.666,152.319,152.5767,42321.0
2020-04-22 14:10:00,153.9,154.03,153.58,153.63,50632.0,152.5371,152.666,152.2199,152.2695,50632.0
2020-04-22 14:20:00,153.62,153.92,153.42,153.46,43551.0,152.2596,152.5569,152.0614,152.101,43551.0
2020-04-22 14:30:00,153.47,153.73,153.46,153.57,50073.0,152.1109,152.3686,152.101,152.21,50073.0
2020-04-22 14:40:00,153.52,154.07,153.5,154.03,42717.0,152.1605,152.7056,152.1406,152.666,42717.0
2020-04-22 14:50:00,154.03,154.14,153.75,154.09,37193.0,152.666,152.775,152.3884,152.7254,37193.0
2020-04-22 15:00:00,154.14,154.29,153.99,154.2,44546.0,152.775,152.9236,152.6263,152.8344,44546.0
2020-04-22 15:10:00,154.18,154.37,154.06,154.34,65633.0,152.8146,153.0029,152.6957,152.9732,65633.0
2020-04-22 15:20:00,154.32,154.8,154.28,154.39,91729.0,152.9534,153.4291,152.9137,153.0228,91729.0
2020-04-22 15:30:00,154.41,155.09,154.41,155.06,192979.0,153.0426,153.7166,153.0426,153.6868,192979.0
2020-04-22 15:40:00,155.07,155.43,154.82,155.13,169819.0,153.6967,154.0536,153.449,153.7562,169819.0
2020-04-22 15:50:00,155.15,155.69,154.02,154.08,359066.0,153.776,154.3112,152.656,152.7155,359066.0
2020-04-23 09:30:00,153.5,154.8,153.33,154.59,378166.0,152.1406,153.4291,151.9721,153.221,378166.0
2020-04-23 09:40:00,154.6,154.94,154.23,154.69,135545.0,153.2309,153.5679,152.8642,153.3201,135545.0
2020-04-23 09:50:00,154.76,155.18,154.53,155.17,86583.0,153.3895,153.8058,153.1615,153.7959,86583.0
2020-04-23 10:00:00,155.18,155.97,154.8,155.76,111593.0,153.8058,154.5888,153.4291,154.3806,111593.0
2020-04-23 10:10:00,155.79,155.95,155.07,155.88,90766.0,154.4104,154.5689,153.6967,154.4996,90766.0
2020-04-23 10:20:00,155.88,156.01,155.36,155.74,167946.0,154.4996,154.6284,153.9842,154.3608,167946.0
2020-04-23 10:30:00,155.8,156.17,155.79,155.88,97677.0,154.4203,154.787,154.4104,154.4996,97677.0
2020-04-23 10:40:00,155.88,156.19,155.52,155.88,82584.0,154.4996,154.8068,154.1428,154.4996,82584.0
2020-04-23 10:50:00,155.88,156.47,155.73,155.79,207538.0,154.4996,155.0843,154.3509,154.4104,207538.0
2020-04-23 11:00:00,155.78,155.79,155.19,155.28,69806.0,154.4005,154.4104,153.8157,153.9049,69806.0
2020-04-23 11:10:00,155.3,155.5,154.87,155.25,71652.0,153.9247,154.1229,153.4985,153.8751,71652.0
2020-04-23 11:20:00,155.25,155.64,155.18,155.51,41557.0,153.8751,154.2617,153.8058,154.1328,41557.0
2020-04-23 11:30:00,155.53,155.53,154.86,154.91,59454.0,154.1527,154.1527,153.4886,153.5382,59454.0
2020-04-23 11:40:00,154.86,154.87,154.17,154.23,69367.0,153.4886,153.4985,152.8047,152.8642,69367.0
2020-04-23 11:50:00,154.22,154.74,154.15,154.72,34760.0,152.8543,153.3697,152.7849,153.3498,34760.0
2020-04-23 12:00:00,154.69,154.89,154.46,154.87,135325.0,153.3201,153.5183,153.0921,153.4985,135325.0
2020-04-23 12:10:00,154.88,155.09,154.61,155.07,42143.0,153.5084,153.7166,153.2408,153.6967,42143.0
2020-04-23 12:20:00,155.09,155.33,154.81,155.3,48706.0,153.7166,153.9544,153.439,153.9247,48706.0
2020-04-23 12:30:00,155.31,155.44,155.02,155.14,49794.0,153.9346,154.0635,153.6472,153.7661,49794.0
2020-04-23 12:40:00,155.15,155.27,152.56,153.62,140542.0,153.776,153.895,151.209,152.2596,140542.0
2020-04-23 12:50:00,153.54,153.61,152.35,153.1,209194.0,152.1803,152.2497,151.0008,151.7442,209194.0
2020-04-23 13:00:00,153.1,154.17,153.06,153.59,282448.0,151.7442,152.8047,151.7045,152.2298,282448.0
2020-04-23 13:10:00,153.67,154.18,153.6,153.6,44148.0,152.3091,152.8146,152.2398,152.2398,44148.0
2020-04-23 13:20:00,153.65,153.67,152.56,152.69,85788.0,152.2893,152.3091,151.209,151.3378,85788.0
2020-04-23 13:30:00,152.66,153.49,152.59,153.05,74174.0,151.3081,152.1307,151.2387,151.6946,74174.0
2020-04-23 13:40:00,153.06,153.31,152.64,152.72,58609.0,151.7045,151.9523,151.2883,151.3676,58609.0
2020-04-23 13:50:00,152.76,153.1,152.4,152.83,56011.0,151.4072,151.7442,151.0504,151.4766,56011.0
2020-04-23 14:00:00,152.86,152.99,152.2,152.21,85939.0,151.5063,151.6352,150.8522,150.8621,85939.0
2020-04-23 14:10:00,152.2,152.87,151.8,152.8,161058.0,150.8522,151.5162,150.4557,151.4468,161058.0
2020-04-23 14:20:00,152.76,153.46,152.66,153.46,66142.0,151.4072,152.101,151.3081,152.101,66142.0
2020-04-23 14:30:00,153.46,153.77,153.25,153.5,214282.0,152.101,152.4083,151.8929,152.1406,214282.0
2020-04-23 14:40:00,153.53,153.63,152.75,152.86,67838.0,152.1704,152.2695,151.3973,151.5063,67838.0
2020-04-23 14:50:00,152.93,153.97,152.91,153.78,66328.0,151.5757,152.6065,151.5559,152.4182,66328.0
2020-04-23 15:00:00,153.82,153.83,153.12,153.15,49126.0,152.4578,152.4677,151.764,151.7937,49126.0
2020-04-23 15:10:00,153.13,153.13,152.41,152.49,94770.0,151.7739,151.7739,151.0603,151.1396,94770.0
2020-04-23 15:20:00,152.49,152.51,151.81,152.12,335438.0,151.1396,151.1594,150.4656,150.7729,335438.0
2020-04-23 15:30:00,152.06,152.12,151.5,152.02,203160.0,150.7134,150.7729,150.1584,150.6738,203160.0
2020-04-23 15:40:00,152.04,152.38,151.94,152.29,153483.0,150.6936,151.0306,150.5945,150.9414,153483.0
2020-04-23 15:50:00,152.27,152.37,151.6,151.72,257207.0,150.9215,151.0207,150.2575,150.3764,257207.0
2020-04-24 09:30:00,153.59,153.95,152.65,153.35,190268.0,152.2298,152.5867,151.2982,151.992,190268.0
2020-04-24 09:40:00,153.22,153.31,151.5,151.7,118932.0,151.8631,151.9523,150.1584,150.3566,118932.0
2020-04-24 09:50:00,151.65,152.63,151.64,151.94,68272.0,150.307,151.2783,150.2971,150.5945,68272.0
2020-04-24 10:00:00,151.97,152.2,151.78,151.9,116680.0,150.6242,150.8522,150.4359,150.5548,116680.0
2020-04-24 10:10:00,151.91,152.66,151.9,152.49,120245.0,150.5647,151.3081,150.5548,151.1396,120245.0
2020-04-24 10:20:00,152.48,152.48,151.86,151.96,91039.0,151.1297,151.1297,150.5152,150.6143,91039.0
2020-04-24 10:30:00,151.98,152.44,151.79,151.84,186958.0,150.6341,151.09,150.4458,150.4953,186958.0
2020-04-24 10:40:00,151.86,152.35,151.85,152.14,198866.0,150.5152,151.0008,150.5053,150.7927,198866.0
2020-04-24 10:50:00,152.15,152.21,151.75,151.96,91433.0,150.8026,150.8621,150.4061,150.6143,91433.0
2020-04-24 11:00:00,151.99,152.08,151.46,151.64,101973.0,150.644,150.7332,150.1187,150.2971,101973.0
2020-04-24 11:10:00,151.72,151.98,151.3,151.96,66897.0,150.3764,150.6341,149.9601,150.6143,66897.0
2020-04-24 11:20:00,151.98,152.55,151.98,152.16,53244.0,150.6341,151.1991,150.6341,150.8125,53244.0
2020-04-24 11:30:00,152.19,152.74,151.82,152.36,83267.0,150.8422,151.3874,150.4755,151.0107,83267.0
2020-04-24 11:40:00,152.36,153.03,152.16,153.03,146998.0,151.0107,151.6748,150.8125,151.6748,146998.0
2020-04-24 11:50:00,153.02,153.2,152.68,152.74,46016.0,151.6649,151.8433,151.3279,151.3874,46016.0
2020-04-24 12:00:00,152.82,153.1,152.47,153.01,50487.0,151.4667,151.7442,151.1198,151.655,50487.0
2020-04-24 12:10:00,152.97,153.07,152.83,153.03,26395.0,151.6153,151.7145,151.4766,151.6748,26395.0
2020-04-24 12:20:00,153.03,153.17,152.73,153.15,52677.0,151.6748,151.8136,151.3775,151.7937,52677.0
2020-04-24 12:30:00,153.14,153.77,153.0,153.58,102946.0,151.7838,152.4083,151.6451,152.2199,102946.0
2020-04-24 12:40:00,153.52,153.56,153.41,153.41,22852.0,152.1605,152.2001,152.0514,152.0514,22852.0
2020-04-24 12:50:00,153.4,153.41,152.97,153.05,42647.0,152.0415,152.0514,151.6153,151.6946,42647.0
2020-04-24 13:00:00,153.05,153.14,152.64,152.76,62444.0,151.6946,151.7838,151.2883,151.4072,62444.0
2020-04-24 13:10:00,152.76,152.78,152.41,152.45,59222.0,151.4072,151.427,151.0603,151.0999,59222.0
2020-04-24 13:20:00,152.44,152.48,152.02,152.17,157561.0,151.09,151.1297,150.6738,150.8224,157561.0
2020-04-24 13:30:00,152.19,152.5,152.11,152.26,253722.0,150.8422,151.1495,150.763,150.9116,253722.0
2020-04-24 13:40:00,152.28,152.65,152.2,152.54,251081.0,150.9314,151.2982,150.8522,151.1891,251081.0
2020-04-24 13:50:00,152.51,153.12,152.25,153.1,140451.0,151.1594,151.764,150.9017,151.7442,140451.0
2020-04-24 14:00:00,153.09,153.32,152.87,153.21,104888.0,151.7343,151.9622,151.5162,151.8532,104888.0
2020-04-24 14:10:00,153.21,153.33,152.85,153.01,78202.0,151.8532,151.9721,151.4964,151.655,78202.0
2020-04-24 14:20:00,152.98,153.08,152.66,152.8,46816.0,151.6252,151.7244,151.3081,151.4468,46816.0
2020-04-24 14:30:00,152.8,153.2,152.66,153.16,78576.0,151.4468,151.8433,151.3081,151.8037,78576.0
2020-04-24 14:40:00,153.15,153.25,152.9,153.11,36985.0,151.7937,151.8929,151.546,151.7541,36985.0
2020-04-24 14:50:00,153.13,153.21,152.59,152.65,57465.0,151.7739,151.8532,151.2387,151.2982,57465.0
2020-04-24 15:00:00,152.64,152.94,152.36,152.94,65336.0,151.2883,151.5856,151.0107,151.5856,65336.0
2020-04-24 15:10:00,152.93,152.96,152.35,152.76,343577.0,151.5757,151.6054,151.0008,151.4072,343577.0
2020-04-24 15:20:00,152.78,153.57,152.63,153.57,147692.0,151.427,152.21,151.2783,152.21,147692.0
2020-04-24 15:30:00,153.59,153.66,153.0,153.15,368232.0,152.2298,152.2992,151.6451,151.7937,368232.0
2020-04-24 15:40:00,153.17,153.96,153.0,153.92,158859.0,151.8136,152.5966,151.6451,152.5569,158859.0
2020-04-24 15:50:00,153.99,154.5,153.63,153.98,470862.0,152.6263,153.1318,152.2695,152.6164,470862.0
2020-04-27 09:30:00,155.54,155.65,154.2,155.23,289743.0,154.1626,154.2716,152.8344,153.8553,289743.0
2020-04-27 09:40:00,155.3,155.64,154.75,155.35,88633.0,153.9247,154.2617,153.3796,153.9743,88633.0
2020-04-27 09:50:00,155.32,155.93,155.05,155.72,91023.0,153.9445,154.5491,153.6769,154.341,91023.0
2020-04-27 10:00:00,155.78,156.77,155.71,156.55,182762.0,154.4005,155.3817,154.3311,155.1636,182762.0
2020-04-27 10:10:00,156.56,157.62,156.49,157.24,124096.0,155.1735,156.2242,155.1042,155.8475,124096.0
2020-04-27 10:20:00,157.26,157.36,156.68,156.94,71709.0,155.8673,155.9665,155.2925,155.5502,71709.0
2020-04-27 10:30:00,156.93,157.25,156.8,157.04,71366.0,155.5403,155.8574,155.4114,155.6493,71366.0
2020-04-27 10:40:00,157.06,157.1,156.51,156.83,82866.0,155.6691,155.7088,155.124,155.4412,82866.0
2020-04-27 10:50:00,156.89,157.23,156.81,157.08,155807.0,155.5006,155.8376,155.4213,155.6889,155807.0
2020-04-27 11:00:00,157.1,157.42,156.81,156.89,93484.0,155.7088,156.0259,155.4213,155.5006,93484.0
2020-04-27 11:10:00,156.89,157.82,156.83,157.75,47456.0,155.5006,156.4224,155.4412,156.353,47456.0
2020-04-27 11:20:00,157.81,157.98,157.71,157.86,77446.0,156.4125,156.581,156.3134,156.462,77446.0
2020-04-27 11:30:00,157.83,157.98,157.64,157.92,76168.0,156.4323,156.581,156.244,156.5215,76168.0
2020-04-27 11:40:00,157.9,158.4,157.76,158.32,150801.0,156.5017,156.9973,156.3629,156.918,150801.0
2020-04-27 11:50:00,158.31,158.44,157.84,158.06,58689.0,156.908,157.0369,156.4422,156.6603,58689.0
2020-04-27 12:00:00,158.1,158.17,157.46,157.71,69741.0,156.6999,156.7693,156.0656,156.3134,69741.0
2020-04-27 12:10:00,157.73,158.18,157.54,158.18,48273.0,156.3332,156.7792,156.1449,156.7792,48273.0
2020-04-27 12:20:00,158.15,158.21,157.79,157.8,108028.0,156.7495,156.8089,156.3927,156.4026,108028.0
2020-04-27 12:30:00,157.77,158.29,157.68,157.81,98251.0,156.3728,156.8882,156.2836,156.4125,98251.0
2020-04-27 12:40:00,157.82,157.93,157.37,157.51,89393.0,156.4224,156.5314,155.9764,156.1151,89393.0
2020-04-27 12:50:00,157.54,157.79,157.5,157.72,214855.0,156.1449,156.3927,156.1052,156.3233,214855.0
2020-04-27 13:00:00,157.74,157.74,157.51,157.57,113665.0,156.3431,156.3431,156.1151,156.1746,113665.0
2020-04-27 13:10:00,157.6,157.87,157.41,157.51,175549.0,156.2043,156.4719,156.016,156.1151,175549.0
2020-04-27 13:20:00,157.56,157.78,157.46,157.72,81387.0,156.1647,156.3827,156.0656,156.3233,81387.0
2020-04-27 13:30:00,157.72,157.72,157.34,157.44,67858.0,156.3233,156.3233,155.9466,156.0458,67858.0
2020-04-27 13:40:00,157.41,157.44,157.11,157.27,42301.0,156.016,156.0458,155.7187,155.8773,42301.0
2020-04-27 13:50:00,157.23,157.51,157.23,157.41,41086.0,155.8376,156.1151,155.8376,156.016,41086.0
2020-04-27 14:00:00,157.42,157.65,157.37,157.59,40936.0,156.0259,156.2539,155.9764,156.1944,40936.0
2020-04-27 14:10:00,157.56,157.79,157.49,157.61,32819.0,156.1647,156.3927,156.0953,156.2142,32819.0
2020-04-27 14:20:00,157.61,157.78,157.45,157.48,32663.0,156.2142,156.3827,156.0557,156.0854,32663.0
2020-04-27 14:30:00,157.5,157.75,157.34,157.74,38962.0,156.1052,156.353,155.9466,156.3431,38962.0
2020-04-27 14:40:00,157.74,158.12,157.74,158.08,49216.0,156.3431,156.7197,156.3431,156.6801,49216.0
2020-04-27 14:50:00,158.06,158.07,157.71,157.77,43521.0,156.6603,156.6702,156.3134,156.3728,43521.0
2020-04-27 15:00:00,157.78,157.93,157.62,157.77,40095.0,156.3827,156.5314,156.2242,156.3728,40095.0
2020-04-27 15:10:00,157.78,158.38,157.77,158.23,63577.0,156.3827,156.9774,156.3728,156.8288,63577.0
2020-04-27 15:20:00,158.26,158.37,157.85,157.9,71845.0,156.8585,156.9675,156.4521,156.5017,71845.0
2020-04-27 15:30:00,157.92,158.19,157.8,157.83,87795.0,156.5215,156.7891,156.4026,156.4323,87795.0
2020-04-27 15:40:00,157.82,158.13,157.8,158.01,75880.0,156.4224,156.7296,156.4026,156.6107,75880.0
2020-04-27 15:50:00,158.02,158.06,157.52,157.53,210172.0,156.6206,156.6603,156.125,156.135,210172.0
2020-04-28 09:30:00,159.5,160.45,159.3,160.35,434321.0,158.0875,159.0291,157.8893,158.93,434321.0
2020-04-28 09:40:00,160.33,160.81,159.32,159.39,108214.0,158.9102,159.3859,157.9091,157.9785,108214.0
2020-04-28 09:50:00,159.47,159.58,157.39,157.64,95264.0,158.0578,158.1668,155.9962,156.244,95264.0
2020-04-28 10:00:00,157.49,157.87,156.73,157.18,158192.0,156.0953,156.4719,155.342,155.7881,158192.0
2020-04-28 10:10:00,157.2,157.38,155.6,155.79,94133.0,155.8079,155.9863,154.222,154.4104,94133.0
2020-04-28 10:20:00,155.79,156.15,155.27,156.13,93054.0,154.4104,154.7672,153.895,154.7474,93054.0
2020-04-28 10:30:00,156.14,156.85,156.11,156.35,65129.0,154.7573,155.461,154.7275,154.9654,65129.0
2020-04-28 10:40:00,156.34,156.39,155.25,155.7,83219.0,154.9555,155.0051,153.8751,154.3212,83219.0
2020-04-28 10:50:00,155.71,155.76,154.31,154.54,161630.0,154.3311,154.3806,152.9435,153.1714,161630.0
2020-04-28 11:00:00,154.54,155.68,154.41,155.67,55688.0,153.1714,154.3013,153.0426,154.2914,55688.0
2020-04-28 11:10:00,155.66,155.69,154.42,154.5,60665.0,154.2815,154.3112,153.0525,153.1318,60665.0
2020-04-28 11:20:00,154.6,155.64,154.32,155.51,44261.0,153.2309,154.2617,152.9534,154.1328,44261.0
2020-04-28 11:30:00,155.57,155.83,155.49,155.64,50395.0,154.1923,154.45,154.113,154.2617,50395.0
2020-04-28 11:40:00,155.61,155.72,155.33,155.47,31999.0,154.232,154.341,153.9544,154.0932,31999.0
2020-04-28 11:50:00,155.49,155.53,154.93,155.19,38704.0,154.113,154.1527,153.558,153.8157,38704.0
2020-04-28 12:00:00,155.21,155.65,155.06,155.54,62444.0,153.8355,154.2716,153.6868,154.1626,62444.0
2020-04-28 12:10:00,155.55,155.81,154.77,154.89,56032.0,154.1725,154.4302,153.3994,153.5183,56032.0
2020-04-28 12:20:00,154.94,155.31,154.94,155.2,21069.0,153.5679,153.9346,153.5679,153.8256,21069.0
2020-04-28 12:30:00,155.13,155.19,154.84,154.97,40594.0,153.7562,153.8157,153.4688,153.5976,40594.0
2020-04-28 12:40:00,154.94,155.2,154.68,155.16,51035.0,153.5679,153.8256,153.3102,153.7859,51035.0
2020-04-28 12:50:00,155.15,155.33,154.92,155.13,56531.0,153.776,153.9544,153.5481,153.7562,56531.0
2020-04-28 13:00:00,155.13,155.17,154.74,154.75,92006.0,153.7562,153.7959,153.3697,153.3796,92006.0
2020-04-28 13:10:00,154.78,154.88,154.52,154.63,94156.0,153.4093,153.5084,153.1516,153.2606,94156.0
2020-04-28 13:20:00,154.66,154.83,154.62,154.72,29314.0,153.2904,153.4589,153.2507,153.3498,29314.0
2020-04-28 13:30:00,154.69,154.99,154.45,154.81,39274.0,153.3201,153.6174,153.0822,153.439,39274.0
2020-04-28 13:40:00,154.84,155.71,154.76,155.63,34674.0,153.4688,154.3311,153.3895,154.2518,34674.0
2020-04-28 13:50:00,155.62,155.66,155.3,155.46,24671.0,154.2419,154.2815,153.9247,154.0833,24671.0
2020-04-28 14:00:00,155.47,155.8,155.47,155.51,29595.0,154.0932,154.4203,154.0932,154.1328,29595.0
2020-04-28 14:10:00,155.5,155.9,155.47,155.79,27874.0,154.1229,154.5194,154.0932,154.4104,27874.0
2020-04-28 14:20:00,155.83,155.98,155.62,155.78,34807.0,154.45,154.5987,154.2419,154.4005,34807.0
2020-04-28 14:30:00,155.83,155.93,155.5,155.54,32435.0,154.45,154.5491,154.1229,154.1626,32435.0
2020-04-28 14:40:00,155.54,155.73,155.37,155.54,23239.0,154.1626,154.3509,153.9941,154.1626,23239.0
2020-04-28 14:50:00,155.52,155.63,154.99,155.29,33252.0,154.1428,154.2518,153.6174,153.9148,33252.0
2020-04-28 15:00:00,155.29,155.94,155.27,155.79,80460.0,153.9148,154.559,153.895,154.4104,80460.0
2020-04-28 15:10:00,155.8,155.94,155.68,155.85,46589.0,154.4203,154.559,154.3013,154.4698,46589.0
2020-04-28 15:20:00,155.86,156.24,155.32,155.75,55915.0,154.4797,154.8564,153.9445,154.3707,55915.0
2020-04-28 15:30:00,155.69,155.87,155.43,155.67,63751.0,154.3112,154.4897,154.0536,154.2914,63751.0
2020-04-28 15:40:00,155.68,155.7,154.62,154.63,99886.0,154.3013,154.3212,153.2507,153.2606,99886.0
2020-04-28 15:50:00,154.62,154.81,154.18,154.41,212710.0,153.2507,153.439,152.8146,153.0426,212710.0
2020-04-29 09:30:00,157.88,158.38,156.52,156.72,221093.0,156.4819,156.9774,155.1339,155.3321,221093.0
2020-04-29 09:40:00,156.64,158.62,156.57,158.52,100846.0,155.2528,157.2153,155.1835,157.1162,100846.0
2020-04-29 09:50:00,158.55,159.14,158.41,159.13,151816.0,157.1459,157.7307,157.0072,157.7208,151816.0
2020-04-29 10:00:00,159.06,159.15,158.27,158.33,84881.0,157.6514,157.7406,156.8684,156.9279,84881.0
2020-04-29 10:10:00,158.3,159.0,158.01,158.9,70065.0,156.8981,157.5919,156.6107,157.4928,70065.0
2020-04-29 10:20:00,158.9,159.88,158.83,159.52,66853.0,157.4928,158.4641,157.4234,158.1073,66853.0
2020-04-29 10:30:00,159.52,159.74,158.99,159.23,60533.0,158.1073,158.3254,157.582,157.8199,60533.0
2020-04-29 10:40:00,159.3,159.82,159.22,159.6,49593.0,157.8893,158.4047,157.81,158.1866,49593.0
2020-04-29 10:50:00,159.6,160.18,159.59,159.8,100360.0,158.1866,158.7615,158.1767,158.3849,100360.0
2020-04-29 11:00:00,159.8,159.91,159.5,159.87,49087.0,158.3849,158.4939,158.0875,158.4542,49087.0
2020-04-29 11:10:00,159.89,160.25,159.63,159.87,42580.0,158.4741,158.8309,158.2164,158.4542,42580.0
2020-04-29 11:20:00,159.85,160.41,159.8,160.37,66717.0,158.4344,158.9895,158.3849,158.9498,66717.0
2020-04-29 11:30:00,160.34,160.53,159.94,160.15,74283.0,158.9201,159.1084,158.5236,158.7318,74283.0
2020-04-29 11:40:00,160.12,160.75,160.05,160.71,83674.0,158.702,159.3264,158.6326,159.2868,83674.0
2020-04-29 11:50:00,160.73,160.81,160.28,160.59,57853.0,159.3066,159.3859,158.8606,159.1679,57853.0
2020-04-29 12:00:00,160.65,160.89,160.61,160.81,43266.0,159.2273,159.4652,159.1877,159.3859,43266.0
2020-04-29 12:10:00,160.84,161.3,160.7,161.03,143706.0,159.4156,159.8716,159.2769,159.604,143706.0
2020-04-29 12:20:00,161.03,161.24,160.93,161.17,27506.0,159.604,159.8121,159.5048,159.7427,27506.0
2020-04-29 12:30:00,161.15,161.4,160.98,161.25,43125.0,159.7229,159.9707,159.5544,159.822,43125.0
2020-04-29 12:40:00,161.25,161.25,160.9,161.06,38994.0,159.822,159.822,159.4751,159.6337,38994.0
2020-04-29 12:50:00,161.09,161.39,161.06,161.14,38531.0,159.6634,159.9608,159.6337,159.713,38531.0
2020-04-29 13:00:00,161.18,161.59,161.18,161.49,99384.0,159.7526,160.159,159.7526,160.0599,99384.0
2020-04-29 13:10:00,161.49,161.61,161.32,161.47,72743.0,160.0599,160.1788,159.8914,160.0401,72743.0
2020-04-29 13:20:00,161.47,161.47,161.18,161.39,75810.0,160.0401,160.0401,159.7526,159.9608,75810.0
2020-04-29 13:30:00,161.39,161.47,161.05,161.09,60678.0,159.9608,160.0401,159.6238,159.6634,60678.0
2020-04-29 13:40:00,161.13,161.27,160.88,161.26,42558.0,159.7031,159.8418,159.4553,159.8319,42558.0
2020-04-29 13:50:00,161.3,161.73,161.26,161.63,51049.0,159.8716,160.2978,159.8319,160.1986,51049.0
2020-04-29 14:00:00,161.66,161.89,160.79,160.84,72670.0,160.2284,160.4563,159.3661,159.4156,72670.0
2020-04-29 14:10:00,160.91,161.0,160.13,160.33,109360.0,159.485,159.5742,158.7119,158.9102,109360.0
2020-04-29 14:20:00,160.35,160.7,160.35,160.53,65802.0,158.93,159.2769,158.93,159.1084,65802.0
2020-04-29 14:30:00,160.65,160.78,160.23,160.65,74770.0,159.2273,159.3562,158.811,159.2273,74770.0
2020-04-29 14:40:00,160.65,160.94,160.5,160.57,58807.0,159.2273,159.5148,159.0787,159.148,58807.0
2020-04-29 14:50:00,160.64,160.9,160.35,160.88,142047.0,159.2174,159.4751,158.93,159.4553,142047.0
2020-04-29 15:00:00,160.85,161.0,160.64,160.89,95785.0,159.4256,159.5742,159.2174,159.4652,95785.0
2020-04-29 15:10:00,160.91,160.99,160.69,160.99,110887.0,159.485,159.5643,159.267,159.5643,110887.0
2020-04-29 15:20:00,161.0,161.39,161.0,161.2,104135.0,159.5742,159.9608,159.5742,159.7725,104135.0
2020-04-29 15:30:00,161.18,161.21,160.76,160.99,147598.0,159.7526,159.7824,159.3364,159.5643,147598.0
2020-04-29 15:40:00,160.99,161.38,160.95,161.19,188744.0,159.5643,159.9509,159.5247,159.7625,188744.0
2020-04-29 15:50:00,161.2,161.21,160.21,160.31,381098.0,159.7725,159.7824,158.7912,158.8903,381098.0
2020-04-30 09:30:00,161.58,161.99,160.01,161.91,279552.0,160.1491,160.5555,158.593,160.4762,279552.0
2020-04-30 09:40:00,161.84,162.93,161.48,162.48,222835.0,160.4068,161.4871,160.05,161.0411,222835.0
2020-04-30 09:50:00,162.49,163.95,162.35,163.93,196895.0,161.051,162.4981,160.9123,162.4783,196895.0
2020-04-30 10:00:00,163.88,165.06,163.72,164.99,229942.0,162.4287,163.5983,162.2701,163.5289,229942.0
2020-04-30 10:10:00,164.95,165.3,163.68,164.16,169242.0,163.4892,163.8361,162.2305,162.7062,169242.0
2020-04-30 10:20:00,164.18,164.83,163.47,164.72,103716.0,162.7261,163.3703,162.0224,163.2613,103716.0
2020-04-30 10:30:00,164.75,164.95,164.27,164.36,84923.0,163.291,163.4892,162.8153,162.9045,84923.0
2020-04-30 10:40:00,164.38,164.46,163.04,163.41,74088.0,162.9243,163.0036,161.5962,161.9629,74088.0
2020-04-30 10:50:00,163.4,163.57,162.89,162.91,90376.0,161.953,162.1215,161.4475,161.4673,90376.0
2020-04-30 11:00:00,162.93,163.86,162.93,163.42,59988.0,161.4871,162.4089,161.4871,161.9728,59988.0
2020-04-30 11:10:00,163.44,163.91,163.32,163.59,53497.0,161.9926,162.4585,161.8737,162.1413,53497.0
2020-04-30 11:20:00,163.57,163.69,162.61,162.62,104118.0,162.1215,162.2404,161.17,161.1799,104118.0
2020-04-30 11:30:00,162.55,163.21,162.48,162.91,59003.0,161.1105,161.7647,161.0411,161.4673,59003.0
2020-04-30 11:40:00,162.95,163.26,162.26,162.26,56748.0,161.507,161.8142,160.8231,160.8231,56748.0
2020-04-30 11:50:00,162.26,162.6,162.02,162.04,76789.0,160.8231,161.1601,160.5852,160.605,76789.0
2020-04-30 12:00:00,162.04,162.07,161.45,161.9,57569.0,160.605,160.6347,160.0202,160.4663,57569.0
2020-04-30 12:10:00,161.9,162.08,161.68,161.68,84400.0,160.4663,160.6447,160.2482,160.2482,84400.0
2020-04-30 12:20:00,161.67,161.72,161.12,161.44,59952.0,160.2383,160.2878,159.6932,160.0103,59952.0
2020-04-30 12:30:00,161.45,161.55,161.14,161.33,61641.0,160.0202,160.1194,159.713,159.9013,61641.0
2020-04-30 12:40:00,161.31,161.57,161.15,161.41,64051.0,159.8815,160.1392,159.7229,159.9806,64051.0
2020-04-30 12:50:00,161.45,162.21,161.34,162.04,60291.0,160.0202,160.7735,159.9112,160.605,60291.0
2020-04-30 13:00:00,162.06,162.69,161.89,162.65,83748.0,160.6248,161.2493,160.4563,161.2096,83748.0
2020-04-30 13:10:00,162.67,163.29,162.58,163.05,68575.0,161.2294,161.8439,161.1402,161.6061,68575.0
2020-04-30 13:20:00,163.06,163.27,162.67,162.72,50596.0,161.616,161.8241,161.2294,161.279,50596.0
2020-04-30 13:30:00,162.73,162.81,162.34,162.34,35757.0,161.2889,161.3682,160.9024,160.9024,35757.0
2020-04-30 13:40:00,162.35,162.44,162.09,162.36,46318.0,160.9123,161.0015,160.6546,160.9222,46318.0
2020-04-30 13:50:00,162.35,162.53,161.69,161.71,81653.0,160.9123,161.0907,160.2581,160.2779,81653.0
2020-04-30 14:00:00,161.69,161.82,161.32,161.55,183268.0,160.2581,160.387,159.8914,160.1194,183268.0
2020-04-30 14:10:00,161.55,161.87,161.44,161.59,94292.0,160.1194,160.4365,160.0103,160.159,94292.0
2020-04-30 14:20:00,161.58,162.24,161.51,162.14,49839.0,160.1491,160.8032,160.0797,160.7041,49839.0
2020-04-30 14:30:00,162.14,162.42,161.71,161.8,46800.0,160.7041,160.9817,160.2779,160.3671,46800.0
2020-04-30 14:40:00,161.82,161.82,161.47,161.64,47298.0,160.387,160.387,160.0401,160.2086,47298.0
2020-04-30 14:50:00,161.69,161.84,161.5,161.82,37973.0,160.2581,160.4068,160.0698,160.387,37973.0
2020-04-30 15:00:00,161.78,162.16,161.45,162.0,45698.0,160.3473,160.724,160.0202,160.5654,45698.0
2020-04-30 15:10:00,161.99,162.16,161.82,161.99,91097.0,160.5555,160.724,160.387,160.5555,91097.0
2020-04-30 15:20:00,161.98,162.5,161.98,162.1,72648.0,160.5455,161.0609,160.5455,160.6645,72648.0
2020-04-30 15:30:00,162.11,162.41,161.9,162.0,71996.0,160.6744,160.9717,160.4663,160.5654,71996.0
2020-04-30 15:40:00,162.0,162.12,161.78,161.81,97399.0,160.5654,160.6843,160.3473,160.3771,97399.0
2020-04-30 15:50:00,161.79,162.27,161.75,161.77,316710.0,160.3572,160.833,160.3176,160.3374,316710.0
2020-05-01 09:30:00,158.49,160.17,157.96,158.59,273434.0,157.0865,158.7516,156.5611,157.1856,273434.0
2020-05-01 09:40:00,158.58,159.02,158.19,158.84,85634.0,157.1757,157.6118,156.7891,157.4334,85634.0
2020-05-01 09:50:00,158.83,158.93,157.65,158.24,61758.0,157.4234,157.5226,156.2539,156.8387,61758.0
2020-05-01 10:00:00,158.25,158.77,157.57,157.65,73707.0,156.8486,157.364,156.1746,156.2539,73707.0
2020-05-01 10:10:00,157.65,157.65,156.59,156.72,112815.0,156.2539,156.2539,155.2033,155.3321,112815.0
2020-05-01 10:20:00,156.82,157.58,156.64,157.47,52001.0,155.4312,156.1845,155.2528,156.0755,52001.0
2020-05-01 10:30:00,157.42,158.1,157.3,157.55,43276.0,156.0259,156.6999,155.907,156.1548,43276.0
2020-05-01 10:40:00,157.49,157.65,157.12,157.35,55704.0,156.0953,156.2539,155.7286,155.9565,55704.0
2020-05-01 10:50:00,157.32,157.77,157.15,157.43,134678.0,155.9268,156.3728,155.7583,156.0358,134678.0
2020-05-01 11:00:00,157.4,157.79,157.22,157.54,54972.0,156.0061,156.3927,155.8277,156.1449,54972.0
2020-05-01 11:10:00,157.52,157.9,157.48,157.49,43350.0,156.125,156.5017,156.0854,156.0953,43350.0
2020-05-01 11:20:00,157.49,157.58,157.14,157.17,45410.0,156.0953,156.1845,155.7484,155.7781,45410.0
2020-05-01 11:30:00,157.16,157.24,156.92,157.08,59151.0,155.7682,155.8475,155.5304,155.6889,59151.0
2020-05-01 11:40:00,157.04,157.14,156.23,156.34,87493.0,155.6493,155.7484,154.8465,154.9555,87493.0
2020-05-01 11:50:00,156.39,156.43,156.12,156.31,48286.0,155.0051,155.0447,154.7374,154.9258,48286.0
2020-05-01 12:00:00,156.25,156.26,155.26,155.64,147133.0,154.8663,154.8762,153.8851,154.2617,147133.0
2020-05-01 12:10:00,155.68,156.32,155.66,156.28,80505.0,154.3013,154.9357,154.2815,154.896,80505.0
2020-05-01 12:20:00,156.29,156.59,156.04,156.17,42934.0,154.9059,155.2033,154.6582,154.787,42934.0
2020-05-01 12:30:00,156.13,156.55,155.99,156.19,32867.0,154.7474,155.1636,154.6086,154.8068,32867.0
2020-05-01 12:40:00,156.09,156.24,155.71,156.06,50440.0,154.7077,154.8564,154.3311,154.678,50440.0
2020-05-01 12:50:00,156.05,156.16,155.76,156.02,38271.0,154.6681,154.7771,154.3806,154.6383,38271.0
2020-05-01 13:00:00,155.98,156.23,155.97,156.02,24563.0,154.5987,154.8465,154.5888,154.6383,24563.0
2020-05-01 13:10:00,156.05,156.2,155.73,155.98,51274.0,154.6681,154.8167,154.3509,154.5987,51274.0
2020-05-01 13:20:00,155.99,156.1,155.83,155.99,35048.0,154.6086,154.7176,154.45,154.6086,35048.0
2020-05-01 13:30:00,155.91,156.0,155.68,155.73,71170.0,154.5293,154.6185,154.3013,154.3509,71170.0
2020-05-01 13:40:00,155.7,155.94,155.64,155.82,53720.0,154.3212,154.559,154.2617,154.4401,53720.0
2020-05-01 13:50:00,155.84,156.05,155.74,156.05,29937.0,154.4599,154.6681,154.3608,154.6681,29937.0
2020-05-01 14:00:00,156.04,156.29,155.84,155.91,33890.0,154.6582,154.9059,154.4599,154.5293,33890.0
2020-05-01 14:10:00,155.91,156.0,155.63,155.92,37979.0,154.5293,154.6185,154.2518,154.5392,37979.0
2020-05-01 14:20:00,156.04,156.36,155.99,156.23,40916.0,154.6582,154.9753,154.6086,154.8465,40916.0
2020-05-01 14:30:00,156.25,156.25,155.97,156.2,36693.0,154.8663,154.8663,154.5888,154.8167,36693.0
2020-05-01 14:40:00,156.18,156.19,155.81,156.04,40054.0,154.7969,154.8068,154.4302,154.6582,40054.0
2020-05-01 14:50:00,156.05,156.22,155.82,156.22,47172.0,154.6681,154.8366,154.4401,154.8366,47172.0
2020-05-01 15:00:00,156.22,156.38,156.0,156.27,51376.0,154.8366,154.9951,154.6185,154.8861,51376.0
2020-05-01 15:10:00,156.28,156.71,156.2,156.5,64169.0,154.896,155.3222,154.8167,155.1141,64169.0
2020-05-01 15:20:00,156.5,156.59,156.02,156.15,67355.0,155.1141,155.2033,154.6383,154.7672,67355.0
2020-05-01 15:30:00,156.14,156.22,155.6,155.86,84708.0,154.7573,154.8366,154.222,154.4797,84708.0
2020-05-01 15:40:00,155.88,156.39,155.61,156.3,145595.0,154.4996,155.0051,154.232,154.9158,145595.0
2020-05-01 15:50:00,156.24,156.48,155.5,156.47,247965.0,154.8564,155.0943,154.1229,155.0843,247965.0
2020-05-04 09:30:00,155.58,156.83,155.08,156.75,172018.0,154.2022,155.4412,153.7067,155.3619,172018.0
2020-05-04 09:40:00,156.69,157.65,156.34,157.22,142266.0,155.3024,156.2539,154.9555,155.8277,142266.0
2020-05-04 09:50:00,157.29,158.88,157.13,158.85,176357.0,155.8971,157.473,155.7385,157.4433,176357.0
2020-05-04 10:00:00,158.8,159.87,158.31,159.53,287112.0,157.3937,158.4542,156.908,158.1172,287112.0
2020-05-04 10:10:00,159.55,159.97,159.19,159.65,217710.0,158.1371,158.5533,157.7803,158.2362,217710.0
2020-05-04 10:20:00,159.62,159.66,158.98,159.17,73307.0,158.2064,158.2461,157.5721,157.7604,73307.0
2020-05-04 10:30:00,159.15,159.47,158.9,158.92,52820.0,157.7406,158.0578,157.4928,157.5126,52820.0
2020-05-04 10:40:00,158.95,159.66,158.76,158.87,74355.0,157.5424,158.2461,157.3541,157.4631,74355.0
2020-05-04 10:50:00,158.93,159.2,158.67,158.93,65663.0,157.5226,157.7902,157.2649,157.5226,65663.0
2020-05-04 11:00:00,158.93,159.89,158.8,159.75,65583.0,157.5226,158.4741,157.3937,158.3353,65583.0
2020-05-04 11:10:00,159.79,160.48,159.6,160.39,331356.0,158.3749,159.0588,158.1866,158.9696,331356.0
2020-05-04 11:20:00,160.38,160.89,160.22,160.43,98396.0,158.9597,159.4652,158.8011,159.0093,98396.0
2020-05-04 11:30:00,160.5,161.5,160.48,161.25,135004.0,159.0787,160.0698,159.0588,159.822,135004.0
2020-05-04 11:40:00,161.34,161.77,160.88,161.21,167000.0,159.9112,160.3374,159.4553,159.7824,167000.0
2020-05-04 11:50:00,161.22,161.22,160.46,160.59,72361.0,159.7923,159.7923,159.039,159.1679,72361.0
2020-05-04 12:00:00,160.54,160.81,160.33,160.33,58747.0,159.1183,159.3859,158.9102,158.9102,58747.0
2020-05-04 12:10:00,160.37,160.37,159.96,160.01,73687.0,158.9498,158.9498,158.5434,158.593,73687.0
2020-05-04 12:20:00,160.04,160.42,160.01,160.25,47970.0,158.6227,158.9994,158.593,158.8309,47970.0
2020-05-04 12:30:00,160.25,160.26,159.3,159.41,48736.0,158.8309,158.8408,157.8893,157.9983,48736.0
2020-05-04 12:40:00,159.49,159.84,159.35,159.79,58196.0,158.0776,158.4245,157.9388,158.3749,58196.0
2020-05-04 12:50:00,159.8,159.84,159.5,159.72,54874.0,158.3849,158.4245,158.0875,158.3056,54874.0
2020-05-04 13:00:00,159.76,159.99,159.65,159.98,58638.0,158.3452,158.5732,158.2362,158.5633,58638.0
2020-05-04 13:10:00,159.98,159.98,159.11,159.24,58567.0,158.5633,158.5633,157.701,157.8298,58567.0
2020-05-04 13:20:00,159.27,159.63,159.22,159.62,55083.0,157.8595,158.2164,157.81,158.2064,55083.0
2020-05-04 13:30:00,159.61,160.06,159.61,159.89,58482.0,158.1965,158.6426,158.1965,158.4741,58482.0
2020-05-04 13:40:00,159.96,160.05,159.59,159.83,58726.0,158.5434,158.6326,158.1767,158.4146,58726.0
2020-05-04 13:50:00,159.84,160.58,159.81,160.58,58065.0,158.4245,159.1579,158.3948,159.1579,58065.0
2020-05-04 14:00:00,160.55,160.59,160.26,160.36,68804.0,159.1282,159.1679,158.8408,158.9399,68804.0
2020-05-04 14:10:00,160.32,160.85,160.32,160.64,59990.0,158.9002,159.4256,158.9002,159.2174,59990.0
2020-05-04 14:20:00,160.67,160.84,160.5,160.84,81214.0,159.2471,159.4156,159.0787,159.4156,81214.0
2020-05-04 14:30:00,160.79,161.09,160.63,160.72,85737.0,159.3661,159.6634,159.2075,159.2967,85737.0
2020-05-04 14:40:00,160.69,161.12,160.64,161.12,57822.0,159.267,159.6932,159.2174,159.6932,57822.0
2020-05-04 14:50:00,161.13,161.56,161.1,161.43,75385.0,159.7031,160.1293,159.6733,160.0004,75385.0
2020-05-04 15:00:00,161.43,161.49,161.14,161.48,61665.0,160.0004,160.0599,159.713,160.05,61665.0
2020-05-04 15:10:00,161.5,161.79,161.45,161.63,76927.0,160.0698,160.3572,160.0202,160.1986,76927.0
2020-05-04 15:20:00,161.63,162.02,161.55,161.69,121824.0,160.1986,160.5852,160.1194,160.2581,121824.0
2020-05-04 15:30:00,161.65,161.76,161.15,161.24,89225.0,160.2185,160.3275,159.7229,159.8121,89225.0
2020-05-04 15:40:00,161.25,161.3,160.97,161.08,116034.0,159.822,159.8716,159.5445,159.6535,116034.0
2020-05-04 15:50:00,161.08,161.7,160.69,161.48,262297.0,159.6535,160.268,159.267,160.05,262297.0
2020-05-05 09:30:00,162.53,163.54,160.94,161.06,336306.0,161.0907,162.0917,159.5148,159.6337,336306.0
2020-05-05 09:40:00,161.12,161.6,160.25,161.54,127024.0,159.6932,160.1689,158.8309,160.1094,127024.0
2020-05-05 09:50:00,161.71,162.47,161.3,162.46,107165.0,160.2779,161.0312,159.8716,161.0213,107165.0
2020-05-05 10:00:00,162.43,163.68,162.43,163.56,200446.0,160.9916,162.2305,160.9916,162.1116,200446.0
2020-05-05 10:10:00,163.61,163.68,162.55,162.98,141580.0,162.1611,162.2305,161.1105,161.5367,141580.0
2020-05-05 10:20:00,163.0,163.25,162.11,162.22,203920.0,161.5565,161.8043,160.6744,160.7834,203920.0
2020-05-05 10:30:00,162.28,162.89,162.2,162.58,90149.0,160.8429,161.4475,160.7636,161.1402,90149.0
2020-05-05 10:40:00,162.6,162.62,162.24,162.45,96347.0,161.1601,161.1799,160.8032,161.0114,96347.0
2020-05-05 10:50:00,162.47,163.53,162.47,163.24,127986.0,161.0312,162.0818,161.0312,161.7944,127986.0
2020-05-05 11:00:00,163.21,163.48,162.85,162.95,82923.0,161.7647,162.0323,161.4078,161.507,82923.0
2020-05-05 11:10:00,162.94,163.38,162.68,163.3,89820.0,161.497,161.9331,161.2393,161.8539,89820.0
2020-05-05 11:20:00,163.31,163.51,162.98,163.03,58752.0,161.8638,162.062,161.5367,161.5862,58752.0
2020-05-05 11:30:00,163.03,163.17,162.8,162.9,58071.0,161.5862,161.725,161.3583,161.4574,58071.0
2020-05-05 11:40:00,162.9,163.5,162.9,163.47,63013.0,161.4574,162.0521,161.4574,162.0224,63013.0
2020-05-05 11:50:00,163.46,163.7,163.3,163.6,61063.0,162.0124,162.2503,161.8539,162.1512,61063.0
2020-05-05 12:00:00,163.59,164.0,163.58,163.95,111482.0,162.1413,162.5477,162.1314,162.4981,111482.0
2020-05-05 12:10:00,163.93,164.14,163.67,163.67,77650.0,162.4783,162.6864,162.2206,162.2206,77650.0
2020-05-05 12:20:00,163.69,163.7,163.15,163.27,45090.0,162.2404,162.2503,161.7052,161.8241,45090.0
2020-05-05 12:30:00,163.25,163.54,163.17,163.45,52185.0,161.8043,162.0917,161.725,162.0025,52185.0
2020-05-05 12:40:00,163.46,163.48,163.03,163.41,77826.0,162.0124,162.0323,161.5862,161.9629,77826.0
2020-05-05 12:50:00,163.43,163.69,163.33,163.48,89255.0,161.9827,162.2404,161.8836,162.0323,89255.0
2020-05-05 13:00:00,163.5,163.69,162.93,163.1,101131.0,162.0521,162.2404,161.4871,161.6556,101131.0
2020-05-05 13:10:00,163.15,163.33,162.98,163.25,68258.0,161.7052,161.8836,161.5367,161.8043,68258.0
2020-05-05 13:20:00,163.23,163.43,163.07,163.31,61712.0,161.7845,161.9827,161.6259,161.8638,61712.0
2020-05-05 13:30:00,163.35,163.35,163.09,163.14,51207.0,161.9034,161.9034,161.6457,161.6953,51207.0
2020-05-05 13:40:00,163.14,163.22,163.0,163.09,52821.0,161.6953,161.7746,161.5565,161.6457,52821.0
2020-05-05 13:50:00,163.11,163.12,162.88,162.97,46110.0,161.6655,161.6755,161.4376,161.5268,46110.0
2020-05-05 14:00:00,162.96,163.0,162.74,162.79,53626.0,161.5169,161.5565,161.2988,161.3484,53626.0
2020-05-05 14:10:00,162.74,163.09,162.7,162.97,76782.0,161.2988,161.6457,161.2592,161.5268,76782.0
2020-05-05 14:20:00,163.0,163.22,162.82,163.16,43515.0,161.5565,161.7746,161.3781,161.7151,43515.0
2020-05-05 14:30:00,163.18,163.28,162.89,162.95,41179.0,161.7349,161.834,161.4475,161.507,41179.0
2020-05-05 14:40:00,162.93,163.1,162.89,163.05,47589.0,161.4871,161.6556,161.4475,161.6061,47589.0
2020-05-05 14:50:00,163.06,163.62,163.06,163.59,61443.0,161.616,162.171,161.616,162.1413,61443.0
2020-05-05 15:00:00,163.58,163.84,163.43,163.84,69583.0,162.1314,162.3891,161.9827,162.3891,69583.0
2020-05-05 15:10:00,163.81,164.0,163.29,163.32,100207.0,162.3593,162.5477,161.8439,161.8737,100207.0
2020-05-05 15:20:00,163.33,163.68,162.77,162.96,101253.0,161.8836,162.2305,161.3286,161.5169,101253.0
2020-05-05 15:30:00,162.92,163.09,162.04,162.33,156258.0,161.4772,161.6457,160.605,160.8924,156258.0
2020-05-05 15:40:00,162.27,162.8,162.13,162.63,136573.0,160.833,161.3583,160.6942,161.1898,136573.0
2020-05-05 15:50:00,162.7,163.87,162.66,163.24,348548.0,161.2592,162.4188,161.2195,161.7944,348548.0
2020-05-06 09:30:00,164.44,165.62,163.98,165.07,294322.0,162.9838,164.1533,162.5278,163.6082,294322.0
2020-05-06 09:40:00,165.1,165.36,164.39,164.9,61943.0,163.6379,163.8956,162.9342,163.4397,61943.0
2020-05-06 09:50:00,164.78,165.28,163.49,164.18,80727.0,163.3208,163.8163,162.0422,162.7261,80727.0
2020-05-06 10:00:00,164.16,164.45,163.65,163.75,114967.0,162.7062,162.9937,162.2008,162.2999,114967.0
2020-05-06 10:10:00,163.73,163.8,162.92,163.14,77335.0,162.28,162.3494,161.4772,161.6953,77335.0
2020-05-06 10:20:00,163.09,164.03,163.01,163.87,85591.0,161.6457,162.5774,161.5664,162.4188,85591.0
2020-05-06 10:30:00,163.88,164.52,163.8,163.97,134249.0,162.4287,163.0631,162.3494,162.5179,134249.0
2020-05-06 10:40:00,163.97,164.34,163.81,164.06,118648.0,162.5179,162.8846,162.3593,162.6071,118648.0
2020-05-06 10:50:00,164.08,164.39,163.9,163.98,82170.0,162.6269,162.9342,162.4485,162.5278,82170.0
2020-05-06 11:00:00,164.0,164.76,163.98,164.53,68086.0,162.5477,163.3009,162.5278,163.073,68086.0
2020-05-06 11:10:00,164.53,164.58,163.9,163.92,61476.0,163.073,163.1225,162.4485,162.4684,61476.0
2020-05-06 11:20:00,163.95,164.05,163.72,163.97,48443.0,162.4981,162.5972,162.2701,162.5179,48443.0
2020-05-06 11:30:00,163.99,164.16,163.81,164.0,79898.0,162.5377,162.7062,162.3593,162.5477,79898.0
2020-05-06 11:40:00,164.0,164.17,163.82,163.83,37715.0,162.5477,162.7162,162.3693,162.3792,37715.0
2020-05-06 11:50:00,163.79,164.01,163.59,163.88,49724.0,162.3395,162.5576,162.1413,162.4287,49724.0
2020-05-06 12:00:00,163.9,163.98,163.68,163.85,49608.0,162.4485,162.5278,162.2305,162.399,49608.0
2020-05-06 12:10:00,163.84,164.14,163.7,164.01,91423.0,162.3891,162.6864,162.2503,162.5576,91423.0
2020-05-06 12:20:00,164.0,164.49,163.92,164.4,68711.0,162.5477,163.0333,162.4684,162.9441,68711.0
2020-05-06 12:30:00,164.42,164.91,164.37,164.91,60095.0,162.9639,163.4496,162.9144,163.4496,60095.0
2020-05-06 12:40:00,164.91,165.0,164.53,164.9,85823.0,163.4496,163.5388,163.073,163.4397,85823.0
2020-05-06 12:50:00,164.88,165.01,164.56,164.65,42000.0,163.4199,163.5487,163.1027,163.1919,42000.0
2020-05-06 13:00:00,164.7,164.85,164.36,164.61,57007.0,163.2415,163.3901,162.9045,163.1523,57007.0
2020-05-06 13:10:00,164.63,164.97,164.56,164.97,40363.0,163.1721,163.5091,163.1027,163.5091,40363.0
2020-05-06 13:20:00,164.96,165.25,164.58,165.25,67186.0,163.4992,163.7866,163.1225,163.7866,67186.0
2020-05-06 13:30:00,165.25,165.45,165.1,165.41,73178.0,163.7866,163.9848,163.6379,163.9452,73178.0
2020-05-06 13:40:00,165.37,165.64,165.26,165.61,45723.0,163.9055,164.1731,163.7965,164.1434,45723.0
2020-05-06 13:50:00,165.62,165.71,165.42,165.44,40660.0,164.1533,164.2425,163.9551,163.9749,40660.0
2020-05-06 14:00:00,165.43,165.43,164.87,164.89,62630.0,163.965,163.965,163.41,163.4298,62630.0
2020-05-06 14:10:00,164.87,164.93,164.58,164.77,43628.0,163.41,163.4694,163.1225,163.3108,43628.0
2020-05-06 14:20:00,164.77,165.05,164.71,164.72,49183.0,163.3108,163.5884,163.2514,163.2613,49183.0
2020-05-06 14:30:00,164.7,164.97,164.55,164.86,43837.0,163.2415,163.5091,163.0928,163.4,43837.0
2020-05-06 14:40:00,164.88,165.11,164.68,165.05,44305.0,163.4199,163.6478,163.2216,163.5884,44305.0
2020-05-06 14:50:00,165.04,165.04,164.56,164.56,45664.0,163.5784,163.5784,163.1027,163.1027,45664.0
2020-05-06 15:00:00,164.64,164.77,164.46,164.65,54039.0,163.182,163.3108,163.0036,163.1919,54039.0
2020-05-06 15:10:00,164.68,164.83,164.53,164.8,47228.0,163.2216,163.3703,163.073,163.3406,47228.0
2020-05-06 15:20:00,164.82,164.89,164.4,164.47,69841.0,163.3604,163.4298,162.9441,163.0135,69841.0
2020-05-06 15:30:00,164.47,164.47,163.57,163.79,109446.0,163.0135,163.0135,162.1215,162.3395,109446.0
2020-05-06 15:40:00,163.82,164.03,163.35,163.35,81041.0,162.3693,162.5774,161.9034,161.9034,81041.0
2020-05-06 15:50:00,163.34,163.97,163.29,163.55,228508.0,161.8935,162.5179,161.8439,162.1016,228508.0
2020-05-07 09:30:00,166.5,167.0,166.02,166.62,332066.0,165.0255,165.5211,164.5498,165.1445,332066.0
2020-05-07 09:40:00,166.59,167.89,166.42,167.38,147320.0,165.1147,166.4032,164.9462,165.8977,147320.0
2020-05-07 09:50:00,167.4,167.93,167.01,167.7,133654.0,165.9175,166.4429,165.531,166.2149,133654.0
2020-05-07 10:00:00,167.69,168.29,167.19,167.45,133919.0,166.205,166.7997,165.7094,165.9671,133919.0
2020-05-07 10:10:00,167.47,167.85,167.05,167.73,94321.0,165.9869,166.3636,165.5706,166.2446,94321.0
2020-05-07 10:20:00,167.71,168.29,167.41,168.19,114231.0,166.2248,166.7997,165.9275,166.7006,114231.0
2020-05-07 10:30:00,168.2,168.45,168.01,168.06,86149.0,166.7105,166.9583,166.5221,166.5717,86149.0
2020-05-07 10:40:00,168.1,168.93,168.1,168.54,121247.0,166.6113,167.434,166.6113,167.0475,121247.0
2020-05-07 10:50:00,168.53,170.21,168.52,170.16,318601.0,167.0375,168.7027,167.0276,168.6531,318601.0
2020-05-07 11:00:00,170.22,170.81,169.76,170.68,279972.0,168.7126,169.2974,168.2566,169.1685,279972.0
2020-05-07 11:10:00,170.66,170.97,170.29,170.9,106828.0,169.1487,169.4559,168.782,169.3866,106828.0
2020-05-07 11:20:00,170.88,170.95,169.93,170.23,197493.0,169.3667,169.4361,168.4251,168.7225,197493.0
2020-05-07 11:30:00,170.2,170.5,169.93,169.97,127281.0,168.6928,168.9901,168.4251,168.4648,127281.0
2020-05-07 11:40:00,169.99,170.86,169.96,170.52,121161.0,168.4846,169.3469,168.4549,169.0099,121161.0
2020-05-07 11:50:00,170.48,170.5,170.2,170.27,49064.0,168.9703,168.9901,168.6928,168.7621,49064.0
2020-05-07 12:00:00,170.36,170.53,170.09,170.14,77280.0,168.8513,169.0198,168.5837,168.6333,77280.0
2020-05-07 12:10:00,170.03,170.35,169.97,170.26,77300.0,168.5243,168.8414,168.4648,168.7522,77300.0
2020-05-07 12:20:00,170.28,170.36,169.89,170.26,105898.0,168.772,168.8513,168.3855,168.7522,105898.0
2020-05-07 12:30:00,170.27,170.48,170.09,170.39,84626.0,168.7621,168.9703,168.5837,168.8811,84626.0
2020-05-07 12:40:00,170.38,170.52,170.25,170.32,51858.0,168.8712,169.0099,168.7423,168.8117,51858.0
2020-05-07 12:50:00,170.39,170.41,170.12,170.26,67811.0,168.8811,168.9009,168.6135,168.7522,67811.0
2020-05-07 13:00:00,170.3,170.63,170.3,170.5,58203.0,168.7919,169.1189,168.7919,168.9901,58203.0
2020-05-07 13:10:00,170.48,170.69,170.35,170.56,52430.0,168.9703,169.1784,168.8414,169.0496,52430.0
2020-05-07 13:20:00,170.56,170.77,170.46,170.58,84766.0,169.0496,169.2577,168.9505,169.0694,84766.0
2020-05-07 13:30:00,170.58,171.27,170.58,170.81,89118.0,169.0694,169.7533,169.0694,169.2974,89118.0
2020-05-07 13:40:00,170.84,171.02,170.63,170.69,118951.0,169.3271,169.5055,169.1189,169.1784,118951.0
2020-05-07 13:50:00,170.68,170.85,170.45,170.85,57429.0,169.1685,169.337,168.9405,169.337,57429.0
2020-05-07 14:00:00,170.82,170.94,170.62,170.92,59614.0,169.3073,169.4262,169.109,169.4064,59614.0
2020-05-07 14:10:00,170.93,171.11,170.63,170.79,53157.0,169.4163,169.5947,169.1189,169.2775,53157.0
2020-05-07 14:20:00,170.74,170.84,170.16,170.34,73516.0,169.228,169.3271,168.6531,168.8315,73516.0
2020-05-07 14:30:00,170.33,170.51,170.21,170.45,59003.0,168.8216,169.0,168.7027,168.9405,59003.0
2020-05-07 14:40:00,170.4,170.56,170.15,170.39,115747.0,168.891,169.0496,168.6432,168.8811,115747.0
2020-05-07 14:50:00,170.4,170.43,170.13,170.39,52053.0,168.891,168.9207,168.6234,168.8811,52053.0
2020-05-07 15:00:00,170.39,170.58,169.95,170.58,94403.0,168.8811,169.0694,168.445,169.0694,94403.0
2020-05-07 15:10:00,170.6,170.62,169.64,169.85,89286.0,169.0892,169.109,168.1377,168.3459,89286.0
2020-05-07 15:20:00,169.83,170.05,169.76,169.9,84269.0,168.326,168.5441,168.2566,168.3954,84269.0
2020-05-07 15:30:00,169.88,169.98,169.14,169.29,108574.0,168.3756,168.4747,167.6421,167.7908,108574.0
2020-05-07 15:40:00,169.29,169.59,169.12,169.38,108275.0,167.7908,168.0882,167.6223,167.88,108275.0
2020-05-07 15:50:00,169.38,170.01,169.36,169.96,296451.0,167.88,168.5044,167.8602,168.4549,296451.0
2020-05-08 09:30:00,172.95,174.0,171.15,171.64,423629.0,171.4184,172.4591,169.6343,170.12,423629.0
2020-05-08 09:40:00,171.62,172.66,171.49,172.45,87016.0,170.1002,171.131,169.9713,170.9228,87016.0
2020-05-08 09:50:00,172.41,172.62,171.58,172.19,108744.0,170.8832,171.0913,170.0605,170.6651,108744.0
2020-05-08 10:00:00,172.16,173.09,171.95,172.74,143953.0,170.6354,171.5572,170.4273,171.2103,143953.0
2020-05-08 10:10:00,172.75,173.44,172.71,173.37,111887.0,171.2202,171.9041,171.1805,171.8347,111887.0
2020-05-08 10:20:00,173.38,174.11,173.32,173.79,123004.0,171.8446,172.5681,171.7851,172.251,123004.0
2020-05-08 10:30:00,173.81,174.18,173.64,173.79,55215.0,172.2708,172.6375,172.1023,172.251,55215.0
2020-05-08 10:40:00,173.8,173.91,173.37,173.6,62682.0,172.2609,172.3699,171.8347,172.0626,62682.0
2020-05-08 10:50:00,173.62,174.08,173.35,174.01,59799.0,172.0825,172.5384,171.8149,172.469,59799.0
2020-05-08 11:00:00,174.03,174.55,173.98,174.23,106337.0,172.4888,173.0042,172.4393,172.6871,106337.0
2020-05-08 11:10:00,174.22,174.38,173.62,173.82,75143.0,172.6772,172.8357,172.0825,172.2807,75143.0
2020-05-08 11:20:00,173.81,173.86,173.47,173.71,51284.0,172.2708,172.3203,171.9338,172.1717,51284.0
2020-05-08 11:30:00,173.73,174.33,173.58,174.33,53724.0,172.1915,172.7862,172.0428,172.7862,53724.0
2020-05-08 11:40:00,174.33,174.33,173.87,173.87,52204.0,172.7862,172.7862,172.3303,172.3303,52204.0
2020-05-08 11:50:00,173.89,174.82,173.86,174.54,75800.0,172.3501,173.2718,172.3203,172.9943,75800.0
2020-05-08 12:00:00,174.56,174.63,174.07,174.33,45023.0,173.0141,173.0835,172.5285,172.7862,45023.0
2020-05-08 12:10:00,174.36,174.36,174.07,174.17,37753.0,172.8159,172.8159,172.5285,172.6276,37753.0
2020-05-08 12:20:00,174.18,174.67,174.17,174.65,79476.0,172.6375,173.1232,172.6276,173.1033,79476.0
2020-05-08 12:30:00,174.67,174.76,174.58,174.66,72451.0,173.1232,173.2124,173.034,173.1133,72451.0
2020-05-08 12:40:00,174.65,174.97,174.63,174.7,59273.0,173.1033,173.4205,173.0835,173.1529,59273.0
2020-05-08 12:50:00,174.68,174.93,174.6,174.88,61268.0,173.1331,173.3809,173.0538,173.3313,61268.0
2020-05-08 13:00:00,174.88,174.97,174.51,174.66,43616.0,173.3313,173.4205,172.9646,173.1133,43616.0
2020-05-08 13:10:00,174.68,174.79,174.51,174.66,31150.0,173.1331,173.2421,172.9646,173.1133,31150.0
2020-05-08 13:20:00,174.69,174.7,173.97,174.11,68585.0,173.143,173.1529,172.4294,172.5681,68585.0
2020-05-08 13:30:00,174.14,174.28,173.9,174.26,69379.0,172.5979,172.7366,172.36,172.7168,69379.0
2020-05-08 13:40:00,174.3,174.41,173.83,173.97,50229.0,172.7564,172.8655,172.2906,172.4294,50229.0
2020-05-08 13:50:00,174.0,174.25,173.91,174.08,63191.0,172.4591,172.7069,172.3699,172.5384,63191.0
2020-05-08 14:00:00,174.07,174.26,173.51,173.67,179787.0,172.5285,172.7168,171.9734,172.132,179787.0
2020-05-08 14:10:00,173.64,174.24,173.64,174.16,55132.0,172.1023,172.697,172.1023,172.6177,55132.0
2020-05-08 14:20:00,174.17,174.42,174.13,174.4,65654.0,172.6276,172.8754,172.5879,172.8556,65654.0
2020-05-08 14:30:00,174.41,174.48,174.15,174.28,45850.0,172.8655,172.9349,172.6078,172.7366,45850.0
2020-05-08 14:40:00,174.27,174.63,174.18,174.55,77752.0,172.7267,173.0835,172.6375,173.0042,77752.0
2020-05-08 14:50:00,174.57,174.78,174.49,174.69,97899.0,173.0241,173.2322,172.9448,173.143,97899.0
2020-05-08 15:00:00,174.72,175.06,174.61,174.99,253831.0,173.1727,173.5097,173.0637,173.4403,253831.0
2020-05-08 15:10:00,174.98,175.16,174.7,174.81,86068.0,173.4304,173.6088,173.1529,173.2619,86068.0
2020-05-08 15:20:00,174.81,175.17,174.73,175.13,86294.0,173.2619,173.6187,173.1826,173.5791,86294.0
2020-05-08 15:30:00,175.14,175.41,175.04,175.39,155323.0,173.589,173.8566,173.4899,173.8368,155323.0
2020-05-08 15:40:00,175.4,175.98,175.31,175.78,210346.0,173.8467,174.4216,173.7575,174.2233,210346.0
2020-05-08 15:50:00,175.74,176.08,175.52,175.89,522647.0,174.1837,174.5207,173.9656,174.3324,522647.0
2020-05-11 09:30:00,175.56,176.53,174.16,176.39,380618.0,174.0053,174.9667,172.6177,174.8279,380618.0
2020-05-11 09:40:00,176.4,177.33,176.27,176.31,139880.0,174.8378,175.7596,174.709,174.7486,139880.0
2020-05-11 09:50:00,176.37,177.28,176.37,176.87,134584.0,174.8081,175.7101,174.8081,175.3037,134584.0
2020-05-11 10:00:00,176.8,177.98,176.79,177.93,125177.0,175.2343,176.4039,175.2244,176.3543,125177.0
2020-05-11 10:10:00,177.93,178.32,177.7,178.09,141719.0,176.3543,176.7408,176.1263,176.5129,141719.0
2020-05-11 10:20:00,178.11,178.98,178.0,178.92,99915.0,176.5327,177.395,176.4237,177.3355,99915.0
2020-05-11 10:30:00,178.91,179.41,178.63,179.41,148959.0,177.3256,177.8212,177.0481,177.8212,148959.0
2020-05-11 10:40:00,179.42,179.93,179.36,179.69,123987.0,177.8311,178.3366,177.7716,178.0987,123987.0
2020-05-11 10:50:00,179.68,179.71,178.81,179.01,107385.0,178.0888,178.1185,177.2265,177.4247,107385.0
2020-05-11 11:00:00,179.07,179.51,178.8,178.91,109957.0,177.4842,177.9203,177.2166,177.3256,109957.0
2020-05-11 11:10:00,178.92,179.53,178.8,179.45,70858.0,177.3355,177.9401,177.2166,177.8608,70858.0
2020-05-11 11:20:00,179.47,179.57,179.19,179.52,95202.0,177.8807,177.9798,177.6031,177.9302,95202.0
2020-05-11 11:30:00,179.52,179.58,178.86,178.88,101399.0,177.9302,177.9897,177.2761,177.2959,101399.0
2020-05-11 11:40:00,178.79,179.27,178.79,179.24,78554.0,177.2067,177.6824,177.2067,177.6527,78554.0
2020-05-11 11:50:00,179.19,179.44,179.12,179.28,71292.0,177.6031,177.8509,177.5338,177.6923,71292.0
2020-05-11 12:00:00,179.26,179.32,178.82,178.92,110622.0,177.6725,177.732,177.2364,177.3355,110622.0
2020-05-11 12:10:00,178.92,179.36,178.88,179.25,60210.0,177.3355,177.7716,177.2959,177.6626,60210.0
2020-05-11 12:20:00,179.22,179.7,179.22,179.7,99030.0,177.6329,178.1086,177.6329,178.1086,99030.0
2020-05-11 12:30:00,179.64,179.96,179.58,179.92,154302.0,178.0492,178.3663,177.9897,178.3267,154302.0
2020-05-11 12:40:00,179.95,180.44,179.88,180.14,180068.0,178.3564,178.8421,178.287,178.5447,180068.0
2020-05-11 12:50:00,180.14,180.41,180.01,180.28,79092.0,178.5447,178.8123,178.4159,178.6835,79092.0
2020-05-11 13:00:00,180.25,180.78,180.14,180.69,157839.0,178.6538,179.1791,178.5447,179.0899,157839.0
2020-05-11 13:10:00,180.71,180.98,180.66,180.9,126107.0,179.1097,179.3773,179.0601,179.298,126107.0
2020-05-11 13:20:00,180.94,181.56,180.89,181.47,152575.0,179.3376,179.9522,179.2881,179.8629,152575.0
2020-05-11 13:30:00,181.47,181.85,181.31,181.77,168775.0,179.8629,180.2396,179.7044,180.1603,168775.0
2020-05-11 13:40:00,181.74,181.82,181.21,181.44,125575.0,180.1306,180.2098,179.6053,179.8332,125575.0
2020-05-11 13:50:00,181.39,181.64,181.23,181.48,167708.0,179.7837,180.0314,179.6251,179.8729,167708.0
2020-05-11 14:00:00,181.5,181.68,180.85,180.92,81173.0,179.8927,180.0711,179.2484,179.3178,81173.0
2020-05-11 14:10:00,180.86,181.23,180.77,181.23,97139.0,179.2584,179.6251,179.1691,179.6251,97139.0
2020-05-11 14:20:00,181.23,181.75,181.2,181.49,105203.0,179.6251,180.1405,179.5953,179.8828,105203.0
2020-05-11 14:30:00,181.5,181.99,181.45,181.98,142634.0,179.8927,180.3783,179.8431,180.3684,142634.0
2020-05-11 14:40:00,181.96,181.99,181.57,181.86,98877.0,180.3486,180.3783,179.9621,180.2495,98877.0
2020-05-11 14:50:00,181.85,182.06,181.82,181.99,142078.0,180.2396,180.4477,180.2098,180.3783,142078.0
2020-05-11 15:00:00,181.99,182.58,181.98,182.42,164866.0,180.3783,180.9631,180.3684,180.8045,164866.0
2020-05-11 15:10:00,182.46,183.3,182.45,183.25,243986.0,180.8442,181.6767,180.8343,181.6272,243986.0
2020-05-11 15:20:00,183.24,183.24,182.52,182.61,257317.0,181.6173,181.6173,180.9037,180.9929,257317.0
2020-05-11 15:30:00,182.61,182.85,182.43,182.48,296867.0,180.9929,181.2307,180.8144,180.864,296867.0
2020-05-11 15:40:00,182.49,182.97,182.49,182.61,297419.0,180.8739,181.3497,180.8739,180.9929,297419.0
2020-05-11 15:50:00,182.58,182.96,182.5,182.73,725012.0,180.9631,181.3398,180.8838,181.1118,725012.0
2020-05-12 09:30:00,183.0,183.02,178.28,178.64,625526.0,181.3794,181.3992,176.7012,177.058,625526.0
2020-05-12 09:40:00,178.72,179.35,178.3,178.82,275247.0,177.1373,177.7617,176.721,177.2364,275247.0
2020-05-12 09:50:00,178.79,179.06,177.37,179.03,312009.0,177.2067,177.4743,175.7993,177.4446,312009.0
2020-05-12 10:00:00,179.01,179.66,178.55,179.37,110436.0,177.4247,178.069,176.9688,177.7815,110436.0
2020-05-12 10:10:00,179.44,180.74,179.33,180.65,172695.0,177.8509,179.1394,177.7419,179.0502,172695.0
2020-05-12 10:20:00,180.66,180.88,179.66,180.13,225298.0,179.0601,179.2782,178.069,178.5348,225298.0
2020-05-12 10:30:00,180.11,181.5,180.03,181.32,89145.0,178.515,179.8927,178.4357,179.7143,89145.0
2020-05-12 10:40:00,181.36,181.64,180.82,180.98,98476.0,179.7539,180.0314,179.2187,179.3773,98476.0
2020-05-12 10:50:00,181.0,181.55,180.98,181.13,64612.0,179.3971,179.9422,179.3773,179.526,64612.0
2020-05-12 11:00:00,181.16,181.64,180.86,181.14,67829.0,179.5557,180.0314,179.2584,179.5359,67829.0
2020-05-12 11:10:00,181.19,181.32,180.88,180.94,76135.0,179.5854,179.7143,179.2782,179.3376,76135.0
2020-05-12 11:20:00,180.96,181.15,180.48,180.53,76938.0,179.3575,179.5458,178.8817,178.9313,76938.0
2020-05-12 11:30:00,180.53,180.7,179.87,180.43,59668.0,178.9313,179.0998,178.2771,178.8322,59668.0
2020-05-12 11:40:00,180.43,180.52,179.82,179.84,45972.0,178.8322,178.9214,178.2276,178.2474,45972.0
2020-05-12 11:50:00,179.84,180.57,179.8,180.51,38393.0,178.2474,178.9709,178.2077,178.9115,38393.0
2020-05-12 12:00:00,180.52,180.86,180.46,180.79,38148.0,178.9214,179.2584,178.8619,179.189,38148.0
2020-05-12 12:10:00,180.77,180.82,180.35,180.65,48512.0,179.1691,179.2187,178.7529,179.0502,48512.0
2020-05-12 12:20:00,180.67,181.18,180.62,181.14,48376.0,179.07,179.5755,179.0205,179.5359,48376.0
2020-05-12 12:30:00,181.14,181.21,180.82,181.1,46658.0,179.5359,179.6053,179.2187,179.4962,46658.0
2020-05-12 12:40:00,181.1,181.21,180.97,181.1,53000.0,179.4962,179.6053,179.3674,179.4962,53000.0
2020-05-12 12:50:00,181.08,181.46,180.91,181.31,79052.0,179.4764,179.853,179.3079,179.7044,79052.0
2020-05-12 13:00:00,181.29,181.31,180.8,181.09,29348.0,179.6845,179.7044,179.1989,179.4863,29348.0
2020-05-12 13:10:00,181.12,181.14,180.39,180.39,45799.0,179.516,179.5359,178.7925,178.7925,45799.0
2020-05-12 13:20:00,180.39,180.48,179.92,180.37,197983.0,178.7925,178.8817,178.3267,178.7727,197983.0
2020-05-12 13:30:00,180.33,180.73,180.23,180.6,64494.0,178.733,179.1295,178.6339,179.0007,64494.0
2020-05-12 13:40:00,180.61,180.89,180.49,180.71,95592.0,179.0106,179.2881,178.8916,179.1097,95592.0
2020-05-12 13:50:00,180.69,181.16,180.56,180.99,67767.0,179.0899,179.5557,178.961,179.3872,67767.0
2020-05-12 14:00:00,180.98,181.42,180.86,181.08,47472.0,179.3773,179.8134,179.2584,179.4764,47472.0
2020-05-12 14:10:00,181.11,181.11,179.9,179.95,86196.0,179.5061,179.5061,178.3069,178.3564,86196.0
2020-05-12 14:20:00,180.0,180.36,180.0,180.26,54256.0,178.406,178.7628,178.406,178.6637,54256.0
2020-05-12 14:30:00,180.25,180.42,179.8,180.14,43398.0,178.6538,178.8222,178.2077,178.5447,43398.0
2020-05-12 14:40:00,180.11,180.15,179.51,179.77,44021.0,178.515,178.5546,177.9203,178.178,44021.0
2020-05-12 14:50:00,179.77,180.17,179.6,180.08,67488.0,178.178,178.5745,178.0095,178.4853,67488.0
2020-05-12 15:00:00,180.07,180.33,179.93,180.09,62807.0,178.4753,178.733,178.3366,178.4952,62807.0
2020-05-12 15:10:00,180.03,180.03,179.3,179.3,58154.0,178.4357,178.4357,177.7122,177.7122,58154.0
2020-05-12 15:20:00,179.28,179.32,178.81,178.81,88680.0,177.6923,177.732,177.2265,177.2265,88680.0
2020-05-12 15:30:00,178.83,179.03,178.21,178.38,132291.0,177.2463,177.4446,176.6318,176.8003,132291.0
2020-05-12 15:40:00,178.35,178.36,177.19,177.24,206100.0,176.7706,176.7805,175.6209,175.6704,206100.0
2020-05-12 15:50:00,177.2,177.79,177.01,177.54,438109.0,175.6308,176.2155,175.4424,175.9678,438109.0
2020-05-13 09:30:00,175.17,175.21,166.6,169.27,1430002.0,173.6187,173.6584,165.1246,167.771,1430002.0
2020-05-13 09:40:00,169.22,170.45,169.08,170.18,788600.0,167.7214,168.9405,167.5827,168.6729,788600.0
2020-05-13 09:50:00,170.21,170.89,169.55,170.52,800855.0,168.7027,169.3766,168.0485,169.0099,800855.0
2020-05-13 10:00:00,170.49,171.74,170.48,171.09,376708.0,168.9802,170.2191,168.9703,169.5749,376708.0
2020-05-13 10:10:00,171.02,171.27,170.0,170.88,279082.0,169.5055,169.7533,168.4945,169.3667,279082.0
2020-05-13 10:20:00,170.87,171.47,170.54,170.97,186781.0,169.3568,169.9515,169.0297,169.4559,186781.0
2020-05-13 10:30:00,171.02,171.3,170.3,170.39,322505.0,169.5055,169.783,168.7919,168.8811,322505.0
2020-05-13 10:40:00,170.39,171.1,170.33,170.92,138465.0,168.8811,169.5848,168.8216,169.4064,138465.0
2020-05-13 10:50:00,170.96,171.04,169.5,169.66,177767.0,169.446,169.5253,167.999,168.1575,177767.0
2020-05-13 11:00:00,169.66,170.33,169.5,169.97,143135.0,168.1575,168.8216,167.999,168.4648,143135.0
2020-05-13 11:10:00,170.0,171.18,170.0,170.24,158754.0,168.4945,169.6641,168.4945,168.7324,158754.0
2020-05-13 11:20:00,170.18,170.18,169.5,170.06,145913.0,168.6729,168.6729,167.999,168.554,145913.0
2020-05-13 11:30:00,170.0,170.08,169.16,169.88,104519.0,168.4945,168.5738,167.662,168.3756,104519.0
2020-05-13 11:40:00,169.9,170.05,168.51,168.63,261099.0,168.3954,168.5441,167.0177,167.1367,261099.0
2020-05-13 11:50:00,168.6,168.81,167.77,168.25,214974.0,167.1069,167.3151,166.2843,166.76,214974.0
2020-05-13 12:00:00,168.21,168.33,166.85,166.85,278224.0,166.7204,166.8393,165.3724,165.3724,278224.0
2020-05-13 12:10:00,166.86,167.35,166.26,166.31,393977.0,165.3823,165.868,164.7876,164.8372,393977.0
2020-05-13 12:20:00,166.31,168.49,166.27,168.29,264164.0,164.8372,166.9979,164.7976,166.7997,264164.0
2020-05-13 12:30:00,168.3,168.72,167.2,168.61,133781.0,166.8096,167.2259,165.7193,167.1168,133781.0
2020-05-13 12:40:00,168.58,169.64,168.31,169.52,208415.0,167.0871,168.1377,166.8195,168.0188,208415.0
2020-05-13 12:50:00,169.51,169.74,169.24,169.41,163798.0,168.0089,168.2368,167.7413,167.9097,163798.0
2020-05-13 13:00:00,169.41,169.5,168.83,168.88,129578.0,167.9097,167.999,167.3349,167.3844,129578.0
2020-05-13 13:10:00,168.87,169.58,168.86,169.55,102392.0,167.3745,168.0782,167.3646,168.0485,102392.0
2020-05-13 13:20:00,169.49,169.68,168.86,169.04,122692.0,167.989,168.1774,167.3646,167.543,122692.0
2020-05-13 13:30:00,168.97,169.23,168.85,169.11,190821.0,167.4736,167.7313,167.3547,167.6124,190821.0
2020-05-13 13:40:00,169.16,169.24,168.67,169.07,134194.0,167.662,167.7413,167.1763,167.5728,134194.0
2020-05-13 13:50:00,169.09,169.16,168.65,168.73,87284.0,167.5926,167.662,167.1565,167.2358,87284.0
2020-05-13 14:00:00,168.68,169.18,168.52,169.18,139235.0,167.1862,167.6818,167.0276,167.6818,139235.0
2020-05-13 14:10:00,169.18,170.03,168.93,169.7,133164.0,167.6818,168.5243,167.434,168.1972,133164.0
2020-05-13 14:20:00,169.72,169.95,169.44,169.62,57332.0,168.217,168.445,167.9395,168.1179,57332.0
2020-05-13 14:30:00,169.63,169.76,169.25,169.34,44334.0,168.1278,168.2566,167.7512,167.8404,44334.0
2020-05-13 14:40:00,169.36,169.41,168.77,168.8,58861.0,167.8602,167.9097,167.2754,167.3052,58861.0
2020-05-13 14:50:00,168.83,168.86,168.03,168.06,87991.0,167.3349,167.3646,166.542,166.5717,87991.0
2020-05-13 15:00:00,168.06,169.05,168.06,168.25,80853.0,166.5717,167.5529,166.5717,166.76,80853.0
2020-05-13 15:10:00,168.27,168.96,168.27,168.96,158282.0,166.7798,167.4637,166.7798,167.4637,158282.0
2020-05-13 15:20:00,168.97,169.31,168.36,169.14,216489.0,167.4736,167.8106,166.869,167.6421,216489.0
2020-05-13 15:30:00,169.12,169.46,168.88,168.96,256288.0,167.6223,167.9593,167.3844,167.4637,256288.0
2020-05-13 15:40:00,168.96,169.79,168.96,169.41,389925.0,167.4637,168.2864,167.4637,167.9097,389925.0
2020-05-13 15:50:00,169.34,170.19,169.12,169.64,612474.0,167.8404,168.6828,167.6223,168.1377,612474.0
2020-05-14 09:30:00,168.44,168.57,166.03,166.25,454074.0,166.9483,167.0772,164.5597,164.7777,454074.0
2020-05-14 09:40:00,166.18,166.97,165.01,165.15,282592.0,164.7084,165.4914,163.5487,163.6875,282592.0
2020-05-14 09:50:00,165.15,166.0,164.57,165.62,184199.0,163.6875,164.5299,163.1126,164.1533,184199.0
2020-05-14 10:00:00,165.7,166.88,165.45,166.71,154833.0,164.2326,165.4022,163.9848,165.2337,154833.0
2020-05-14 10:10:00,166.71,167.02,165.17,165.75,133586.0,165.2337,165.5409,163.7073,164.2822,133586.0
2020-05-14 10:20:00,165.75,166.45,165.22,165.3,152131.0,164.2822,164.976,163.7569,163.8361,152131.0
2020-05-14 10:30:00,165.33,165.88,164.69,165.75,190295.0,163.8659,164.411,163.2315,164.2822,190295.0
2020-05-14 10:40:00,165.71,166.56,165.33,166.51,107745.0,164.2425,165.085,163.8659,165.0354,107745.0
2020-05-14 10:50:00,166.5,166.66,165.96,166.02,65363.0,165.0255,165.1841,164.4903,164.5498,65363.0
2020-05-14 11:00:00,166.02,166.9,165.92,166.57,112636.0,164.5498,165.422,164.4507,165.0949,112636.0
2020-05-14 11:10:00,166.67,167.39,166.45,167.06,113343.0,165.194,165.9076,164.976,165.5806,113343.0
2020-05-14 11:20:00,167.0,167.15,166.09,166.26,119073.0,165.5211,165.6698,164.6191,164.7876,119073.0
2020-05-14 11:30:00,166.3,167.59,166.16,166.73,77727.0,164.8273,166.1059,164.6885,165.2535,77727.0
2020-05-14 11:40:00,166.8,167.0,166.37,166.65,49274.0,165.3229,165.5211,164.8967,165.1742,49274.0
2020-05-14 11:50:00,166.54,166.98,165.82,166.09,92946.0,165.0652,165.5013,164.3515,164.6191,92946.0
2020-05-14 12:00:00,166.12,166.61,166.04,166.33,43495.0,164.6489,165.1345,164.5696,164.857,43495.0
2020-05-14 12:10:00,166.28,166.78,166.26,166.36,53700.0,164.8075,165.303,164.7876,164.8868,53700.0
2020-05-14 12:20:00,166.43,167.06,166.42,166.6,70815.0,164.9561,165.5806,164.9462,165.1246,70815.0
2020-05-14 12:30:00,166.64,166.77,166.25,166.31,80633.0,165.1643,165.2931,164.7777,164.8372,80633.0
2020-05-14 12:40:00,166.26,166.5,166.08,166.08,59038.0,164.7876,165.0255,164.6092,164.6092,59038.0
2020-05-14 12:50:00,166.08,167.04,166.0,166.69,124154.0,164.6092,165.5607,164.5299,165.2138,124154.0
2020-05-14 13:00:00,166.66,166.89,166.16,166.25,58799.0,165.1841,165.4121,164.6885,164.7777,58799.0
2020-05-14 13:10:00,166.25,166.52,166.22,166.52,37401.0,164.7777,165.0453,164.748,165.0453,37401.0
2020-05-14 13:20:00,166.5,166.63,166.28,166.56,75788.0,165.0255,165.1544,164.8075,165.085,75788.0
2020-05-14 13:30:00,166.55,166.64,165.95,166.39,112846.0,165.0751,165.1643,164.4804,164.9165,112846.0
2020-05-14 13:40:00,166.4,166.48,166.14,166.4,89042.0,164.9264,165.0057,164.6687,164.9264,89042.0
2020-05-14 13:50:00,166.4,166.4,165.9,165.94,118647.0,164.9264,164.9264,164.4308,164.4705,118647.0
2020-05-14 14:00:00,165.91,166.0,165.44,165.73,78229.0,164.4407,164.5299,163.9749,164.2623,78229.0
2020-05-14 14:10:00,165.73,166.13,165.62,166.08,51542.0,164.2623,164.6588,164.1533,164.6092,51542.0
2020-05-14 14:20:00,166.04,166.69,166.03,166.5,63063.0,164.5696,165.2138,164.5597,165.0255,63063.0
2020-05-14 14:30:00,166.5,166.55,165.73,165.78,53003.0,165.0255,165.0751,164.2623,164.3119,53003.0
2020-05-14 14:40:00,165.79,165.99,165.42,165.55,56085.0,164.3218,164.52,163.9551,164.0839,56085.0
2020-05-14 14:50:00,165.52,166.0,165.42,165.8,154077.0,164.0542,164.5299,163.9551,164.3317,154077.0
2020-05-14 15:00:00,165.8,166.02,165.48,165.94,124653.0,164.3317,164.5498,164.0146,164.4705,124653.0
2020-05-14 15:10:00,165.91,166.13,165.75,166.09,254505.0,164.4407,164.6588,164.2822,164.6191,254505.0
2020-05-14 15:20:00,166.06,166.76,165.96,166.4,205869.0,164.5894,165.2832,164.4903,164.9264,205869.0
2020-05-14 15:30:00,166.44,166.5,166.0,166.06,231696.0,164.9661,165.0255,164.5299,164.5894,231696.0
2020-05-14 15:40:00,166.04,166.39,165.88,166.27,208005.0,164.5696,164.9165,164.411,164.7976,208005.0
2020-05-14 15:50:00,166.27,167.16,166.27,166.93,694475.0,164.7976,165.6797,164.7976,165.4517,694475.0
2020-05-15 09:30:00,167.27,168.53,166.18,168.18,474428.0,165.7887,167.0375,164.7084,166.6906,474428.0
2020-05-15 09:40:00,168.24,169.29,168.1,168.47,192992.0,166.7501,167.7908,166.6113,166.9781,192992.0
2020-05-15 09:50:00,168.38,169.68,167.92,169.62,226391.0,166.8889,168.1774,166.4329,168.1179,226391.0
2020-05-15 10:00:00,169.68,169.99,168.63,168.93,102417.0,168.1774,168.4846,167.1367,167.434,102417.0
2020-05-15 10:10:00,168.93,169.45,168.22,168.22,76503.0,167.434,167.9494,166.7303,166.7303,76503.0
2020-05-15 10:20:00,168.21,168.27,167.62,168.21,100544.0,166.7204,166.7798,166.1356,166.7204,100544.0
2020-05-15 10:30:00,168.18,168.69,167.8,167.89,76841.0,166.6906,167.1961,166.314,166.4032,76841.0
2020-05-15 10:40:00,167.94,168.37,167.58,167.65,76704.0,166.4528,166.879,166.096,166.1653,76704.0
2020-05-15 10:50:00,167.63,167.91,166.57,166.98,73768.0,166.1455,166.423,165.0949,165.5013,73768.0
2020-05-15 11:00:00,167.03,167.47,166.6,167.4,104115.0,165.5508,165.9869,165.1246,165.9175,104115.0
2020-05-15 11:10:00,167.37,167.66,167.09,167.42,60687.0,165.8878,166.1752,165.6103,165.9374,60687.0
2020-05-15 11:20:00,167.43,168.12,167.26,167.89,62368.0,165.9473,166.6312,165.7788,166.4032,62368.0
2020-05-15 11:30:00,167.85,167.95,167.54,167.57,60198.0,166.3636,166.4627,166.0563,166.086,60198.0
2020-05-15 11:40:00,167.58,167.74,167.38,167.59,131605.0,166.096,166.2545,165.8977,166.1059,131605.0
2020-05-15 11:50:00,167.59,168.39,167.53,168.34,101696.0,166.1059,166.8988,166.0464,166.8492,101696.0
2020-05-15 12:00:00,168.31,169.36,168.26,169.35,91499.0,166.8195,167.8602,166.7699,167.8503,91499.0
2020-05-15 12:10:00,169.34,170.0,169.27,169.95,131631.0,167.8404,168.4945,167.771,168.445,131631.0
2020-05-15 12:20:00,169.91,170.25,169.9,170.04,124401.0,168.4053,168.7423,168.3954,168.5342,124401.0
2020-05-15 12:30:00,169.97,170.0,169.65,169.89,44613.0,168.4648,168.4945,168.1476,168.3855,44613.0
2020-05-15 12:40:00,169.86,170.01,169.29,169.47,77344.0,168.3558,168.5044,167.7908,167.9692,77344.0
2020-05-15 12:50:00,169.52,170.09,169.44,170.09,71485.0,168.0188,168.5837,167.9395,168.5837,71485.0
2020-05-15 13:00:00,170.07,170.62,170.04,170.38,90240.0,168.5639,169.109,168.5342,168.8712,90240.0
2020-05-15 13:10:00,170.41,171.36,170.41,170.55,110494.0,168.9009,169.8425,168.9009,169.0397,110494.0
2020-05-15 13:20:00,170.54,170.75,170.29,170.64,122494.0,169.0297,169.2379,168.782,169.1289,122494.0
2020-05-15 13:30:00,170.63,170.73,170.09,170.38,49488.0,169.1189,169.2181,168.5837,168.8712,49488.0
2020-05-15 13:40:00,170.35,170.52,169.82,169.91,67724.0,168.8414,169.0099,168.3161,168.4053,67724.0
2020-05-15 13:50:00,169.97,170.55,169.85,170.41,57051.0,168.4648,169.0397,168.3459,168.9009,57051.0
2020-05-15 14:00:00,170.41,171.09,170.41,170.67,57422.0,168.9009,169.5749,168.9009,169.1586,57422.0
2020-05-15 14:10:00,170.71,171.0,170.59,171.0,44314.0,169.1982,169.4857,169.0793,169.4857,44314.0
2020-05-15 14:20:00,171.0,171.35,170.99,171.33,50835.0,169.4857,169.8326,169.4758,169.8127,50835.0
2020-05-15 14:30:00,171.35,171.41,170.34,170.5,55608.0,169.8326,169.892,168.8315,168.9901,55608.0
2020-05-15 14:40:00,170.5,170.83,170.32,170.65,63729.0,168.9901,169.3172,168.8117,169.1388,63729.0
2020-05-15 14:50:00,170.66,171.04,170.35,170.39,63966.0,169.1487,169.5253,168.8414,168.8811,63966.0
2020-05-15 15:00:00,170.41,171.16,170.25,171.15,84784.0,168.9009,169.6443,168.7423,169.6343,84784.0
2020-05-15 15:10:00,171.14,171.45,170.95,171.35,113513.0,169.6244,169.9317,169.4361,169.8326,113513.0
2020-05-15 15:20:00,171.4,171.66,171.24,171.42,122520.0,169.8821,170.1398,169.7235,169.9019,122520.0
2020-05-15 15:30:00,171.44,171.72,170.9,170.98,103508.0,169.9218,170.1993,169.3866,169.4658,103508.0
2020-05-15 15:40:00,171.0,171.02,170.53,170.86,104737.0,169.4857,169.5055,169.0198,169.3469,104737.0
2020-05-15 15:50:00,170.83,171.35,170.56,171.26,326799.0,169.3172,169.8326,169.0496,169.7434,326799.0
2020-05-18 09:30:00,174.0,175.0,172.13,174.94,779545.0,172.4591,173.4502,170.6057,173.3908,779545.0
2020-05-18 09:40:00,174.98,176.9,174.96,175.47,475606.0,173.4304,175.3334,173.4106,173.9161,475606.0
2020-05-18 09:50:00,175.51,175.87,174.9,175.72,280075.0,173.9557,174.3125,173.3511,174.1639,280075.0
2020-05-18 10:00:00,175.74,176.67,175.74,176.2,220907.0,174.1837,175.1055,174.1837,174.6396,220907.0
2020-05-18 10:10:00,176.18,176.8,176.07,176.3,170585.0,174.6198,175.2343,174.5108,174.7387,170585.0
2020-05-18 10:20:00,176.36,176.59,176.04,176.16,109436.0,174.7982,175.0262,174.481,174.6,109436.0
2020-05-18 10:30:00,176.2,176.66,176.09,176.64,80371.0,174.6396,175.0955,174.5306,175.0757,80371.0
2020-05-18 10:40:00,176.64,177.0,176.05,176.06,77606.0,175.0757,175.4325,174.4909,174.5009,77606.0
2020-05-18 10:50:00,176.09,176.38,175.99,176.2,93938.0,174.5306,174.818,174.4315,174.6396,93938.0
2020-05-18 11:00:00,176.24,176.6,176.05,176.59,61100.0,174.6793,175.0361,174.4909,175.0262,61100.0
2020-05-18 11:10:00,176.61,176.83,176.21,176.81,65817.0,175.046,175.264,174.6495,175.2442,65817.0
2020-05-18 11:20:00,176.82,176.98,175.84,175.92,77299.0,175.2541,175.4127,174.2828,174.3621,77299.0
2020-05-18 11:30:00,175.96,176.28,175.61,175.63,71972.0,174.4017,174.7189,174.0548,174.0747,71972.0
2020-05-18 11:40:00,175.59,175.86,175.07,175.17,92434.0,174.035,174.3026,173.5196,173.6187,92434.0
2020-05-18 11:50:00,175.16,175.34,174.51,174.65,78747.0,173.6088,173.7872,172.9646,173.1033,78747.0
2020-05-18 12:00:00,174.63,174.69,174.25,174.34,86418.0,173.0835,173.143,172.7069,172.7961,86418.0
2020-05-18 12:10:00,174.33,174.42,173.8,174.03,87175.0,172.7862,172.8754,172.2609,172.4888,87175.0
2020-05-18 12:20:00,174.06,174.35,173.88,174.19,97562.0,172.5186,172.806,172.3402,172.6474,97562.0
2020-05-18 12:30:00,174.19,174.62,174.12,174.47,51222.0,172.6474,173.0736,172.578,172.9249,51222.0
2020-05-18 12:40:00,174.5,174.5,173.85,174.08,44637.0,172.9547,172.9547,172.3104,172.5384,44637.0
2020-05-18 12:50:00,174.14,174.28,173.94,174.09,56593.0,172.5979,172.7366,172.3996,172.5483,56593.0
2020-05-18 13:00:00,174.13,174.45,174.01,174.23,44287.0,172.5879,172.9051,172.469,172.6871,44287.0
2020-05-18 13:10:00,174.22,174.3,174.09,174.2,42890.0,172.6772,172.7564,172.5483,172.6573,42890.0
2020-05-18 13:20:00,174.18,174.35,174.09,174.26,44739.0,172.6375,172.806,172.5483,172.7168,44739.0
2020-05-18 13:30:00,174.28,174.33,173.45,173.52,66294.0,172.7366,172.7862,171.914,171.9834,66294.0
2020-05-18 13:40:00,173.5,173.52,172.77,172.77,74901.0,171.9635,171.9834,171.24,171.24,74901.0
2020-05-18 13:50:00,172.78,173.23,172.78,173.08,57760.0,171.2499,171.6959,171.2499,171.5472,57760.0
2020-05-18 14:00:00,173.08,173.6,173.02,173.27,71067.0,171.5472,172.0626,171.4878,171.7356,71067.0
2020-05-18 14:10:00,173.28,173.64,173.18,173.47,46435.0,171.7455,172.1023,171.6464,171.9338,46435.0
2020-05-18 14:20:00,173.49,173.9,173.38,173.8,61883.0,171.9536,172.36,171.8446,172.2609,61883.0
2020-05-18 14:30:00,173.8,173.92,173.54,173.69,38532.0,172.2609,172.3798,172.0032,172.1518,38532.0
2020-05-18 14:40:00,173.71,173.74,173.27,173.34,73405.0,172.1717,172.2014,171.7356,171.8049,73405.0
2020-05-18 14:50:00,173.3,173.3,172.65,172.73,65303.0,171.7653,171.7653,171.1211,171.2003,65303.0
2020-05-18 15:00:00,172.77,173.11,172.6,173.05,67607.0,171.24,171.577,171.0715,171.5175,67607.0
2020-05-18 15:10:00,173.01,173.02,172.4,172.51,91254.0,171.4779,171.4878,170.8733,170.9823,91254.0
2020-05-18 15:20:00,172.53,172.74,172.35,172.48,122216.0,171.0021,171.2103,170.8237,170.9526,122216.0
2020-05-18 15:30:00,172.49,173.21,172.48,173.18,143808.0,170.9625,171.6761,170.9526,171.6464,143808.0
2020-05-18 15:40:00,173.17,173.53,173.0,173.43,138369.0,171.6365,171.9933,171.468,171.8941,138369.0
2020-05-18 15:50:00,173.44,173.5,172.45,172.48,251805.0,171.9041,171.9635,170.9228,170.9526,251805.0
2020-05-19 09:30:00,172.75,174.66,172.75,174.34,314509.0,171.2202,173.1133,171.2202,172.7961,314509.0
2020-05-19 09:40:00,174.38,174.45,173.38,173.88,77864.0,172.8357,172.9051,171.8446,172.3402,77864.0
2020-05-19 09:50:00,173.95,174.38,173.78,174.21,113693.0,172.4095,172.8357,172.241,172.6672,113693.0
2020-05-19 10:00:00,174.24,174.44,173.85,174.15,131657.0,172.697,172.8952,172.3104,172.6078,131657.0
2020-05-19 10:10:00,174.19,175.53,174.19,175.16,116345.0,172.6474,173.9756,172.6474,173.6088,116345.0
2020-05-19 10:20:00,175.17,175.17,174.46,174.6,70229.0,173.6187,173.6187,172.915,173.0538,70229.0
2020-05-19 10:30:00,174.7,175.02,174.69,174.78,81826.0,173.1529,173.4701,173.143,173.2322,81826.0
2020-05-19 10:40:00,174.81,175.44,174.51,175.34,73482.0,173.2619,173.8863,172.9646,173.7872,73482.0
2020-05-19 10:50:00,175.34,176.31,175.34,176.11,117736.0,173.7872,174.7486,173.7872,174.5504,117736.0
2020-05-19 11:00:00,176.01,176.2,175.61,176.2,58225.0,174.4513,174.6396,174.0548,174.6396,58225.0
2020-05-19 11:10:00,176.2,176.92,176.15,176.73,78630.0,174.6396,175.3532,174.5901,175.1649,78630.0
2020-05-19 11:20:00,176.77,176.98,176.46,176.98,90104.0,175.2046,175.4127,174.8973,175.4127,90104.0
2020-05-19 11:30:00,176.97,176.97,176.13,176.31,62761.0,175.4028,175.4028,174.5702,174.7486,62761.0
2020-05-19 11:40:00,176.3,177.03,176.26,176.89,60500.0,174.7387,175.4623,174.6991,175.3235,60500.0
2020-05-19 11:50:00,176.86,176.93,176.41,176.58,58543.0,175.2938,175.3632,174.8478,175.0163,58543.0
2020-05-19 12:00:00,176.59,176.84,176.46,176.84,64094.0,175.0262,175.274,174.8973,175.274,64094.0
2020-05-19 12:10:00,176.81,177.08,176.23,176.29,47088.0,175.2442,175.5118,174.6694,174.7288,47088.0
2020-05-19 12:20:00,176.31,177.0,176.3,176.89,48530.0,174.7486,175.4325,174.7387,175.3235,48530.0
2020-05-19 12:30:00,176.84,177.13,176.44,176.44,60339.0,175.274,175.5614,174.8775,174.8775,60339.0
2020-05-19 12:40:00,176.45,176.67,176.24,176.55,51711.0,174.8874,175.1055,174.6793,174.9865,51711.0
2020-05-19 12:50:00,176.55,176.96,176.54,176.89,39900.0,174.9865,175.3929,174.9766,175.3235,39900.0
2020-05-19 13:00:00,176.93,177.02,176.79,176.99,56513.0,175.3632,175.4524,175.2244,175.4226,56513.0
2020-05-19 13:10:00,176.97,177.29,176.93,177.27,78511.0,175.4028,175.72,175.3632,175.7001,78511.0
2020-05-19 13:20:00,177.29,177.65,177.27,177.5,54287.0,175.72,176.0768,175.7001,175.9281,54287.0
2020-05-19 13:30:00,177.46,177.55,177.28,177.52,43851.0,175.8885,175.9777,175.7101,175.9479,43851.0
2020-05-19 13:40:00,177.53,177.64,177.41,177.57,35749.0,175.9578,176.0669,175.8389,175.9975,35749.0
2020-05-19 13:50:00,177.58,177.76,177.5,177.63,42162.0,176.0074,176.1858,175.9281,176.057,42162.0
2020-05-19 14:00:00,177.63,177.72,177.12,177.62,66450.0,176.057,176.1462,175.5515,176.047,66450.0
2020-05-19 14:10:00,177.62,177.77,177.51,177.75,46385.0,176.047,176.1957,175.938,176.1759,46385.0
2020-05-19 14:20:00,177.73,177.96,177.54,177.62,49602.0,176.1561,176.384,175.9678,176.047,49602.0
2020-05-19 14:30:00,177.58,177.9,177.58,177.86,35257.0,176.0074,176.3246,176.0074,176.2849,35257.0
2020-05-19 14:40:00,177.88,178.2,177.81,178.11,73191.0,176.3047,176.6219,176.2354,176.5327,73191.0
2020-05-19 14:50:00,178.12,178.14,176.66,176.79,135554.0,176.5426,176.5624,175.0955,175.2244,135554.0
2020-05-19 15:00:00,176.76,177.64,176.67,177.58,101767.0,175.1947,176.0669,175.1055,176.0074,101767.0
2020-05-19 15:10:00,177.61,178.03,177.39,177.49,74993.0,176.0371,176.4534,175.8191,175.9182,74993.0
2020-05-19 15:20:00,177.45,177.54,177.01,177.54,101057.0,175.8785,175.9678,175.4424,175.9678,101057.0
2020-05-19 15:30:00,177.53,177.53,176.42,176.72,153774.0,175.9578,175.9578,174.8577,175.155,153774.0
2020-05-19 15:40:00,176.72,177.11,176.49,176.72,132245.0,175.155,175.5416,174.9271,175.155,132245.0
2020-05-19 15:50:00,176.7,176.79,176.06,176.11,288244.0,175.1352,175.2244,174.5009,174.5504,288244.0
2020-05-20 09:30:00,178.57,179.14,177.93,178.16,302308.0,176.9886,177.5536,176.3543,176.5823,302308.0
2020-05-20 09:40:00,178.03,179.0,177.64,178.77,82428.0,176.4534,177.4148,176.0669,177.1869,82428.0
2020-05-20 09:50:00,178.79,178.8,177.99,178.64,87138.0,177.2067,177.2166,176.4138,177.058,87138.0
2020-05-20 10:00:00,178.58,178.85,177.79,178.08,87607.0,176.9985,177.2662,176.2155,176.503,87607.0
2020-05-20 10:10:00,178.04,178.42,177.53,177.85,102939.0,176.4633,176.84,175.9578,176.275,102939.0
2020-05-20 10:20:00,177.85,177.93,176.93,177.12,101844.0,176.275,176.3543,175.3632,175.5515,101844.0
2020-05-20 10:30:00,177.07,177.39,176.66,177.3,84840.0,175.5019,175.8191,175.0955,175.7299,84840.0
2020-05-20 10:40:00,177.25,177.48,176.95,177.14,61357.0,175.6803,175.9083,175.383,175.5713,61357.0
2020-05-20 10:50:00,177.14,177.24,176.34,176.52,96229.0,175.5713,175.6704,174.7784,174.9568,96229.0
2020-05-20 11:00:00,176.59,177.24,176.56,176.79,108574.0,175.0262,175.6704,174.9964,175.2244,108574.0
2020-05-20 11:10:00,176.73,176.97,176.44,176.85,69557.0,175.1649,175.4028,174.8775,175.2839,69557.0
2020-05-20 11:20:00,176.84,177.13,176.7,177.09,59130.0,175.274,175.5614,175.1352,175.5217,59130.0
2020-05-20 11:30:00,177.1,177.45,177.1,177.45,62203.0,175.5316,175.8785,175.5316,175.8785,62203.0
2020-05-20 11:40:00,177.43,177.57,177.25,177.4,38436.0,175.8587,175.9975,175.6803,175.829,38436.0
2020-05-20 11:50:00,177.4,177.4,176.91,176.98,67620.0,175.829,175.829,175.3433,175.4127,67620.0
2020-05-20 12:00:00,176.99,177.15,176.47,176.53,79887.0,175.4226,175.5812,174.9072,174.9667,79887.0
2020-05-20 12:10:00,176.48,176.62,176.09,176.12,121156.0,174.9171,175.0559,174.5306,174.5603,121156.0
2020-05-20 12:20:00,176.1,176.21,175.86,176.1,83047.0,174.5405,174.6495,174.3026,174.5405,83047.0
2020-05-20 12:30:00,176.13,176.2,175.85,175.88,52199.0,174.5702,174.6396,174.2927,174.3225,52199.0
2020-05-20 12:40:00,175.91,176.03,174.9,175.23,111434.0,174.3522,174.4711,173.3511,173.6782,111434.0
2020-05-20 12:50:00,175.26,176.42,175.22,176.37,136949.0,173.7079,174.8577,173.6683,174.8081,136949.0
2020-05-20 13:00:00,176.39,176.52,175.96,176.0,77649.0,174.8279,174.9568,174.4017,174.4414,77649.0
2020-05-20 13:10:00,176.01,176.3,175.98,176.11,59413.0,174.4513,174.7387,174.4216,174.5504,59413.0
2020-05-20 13:20:00,176.11,176.11,175.71,175.77,53963.0,174.5504,174.5504,174.154,174.2134,53963.0
2020-05-20 13:30:00,175.77,175.96,175.61,175.92,82363.0,174.2134,174.4017,174.0548,174.3621,82363.0
2020-05-20 13:40:00,175.94,176.16,175.83,176.12,57084.0,174.3819,174.6,174.2729,174.5603,57084.0
2020-05-20 13:50:00,176.14,176.16,175.83,175.93,46610.0,174.5801,174.6,174.2729,174.372,46610.0
2020-05-20 14:00:00,175.93,176.15,175.53,175.58,65988.0,174.372,174.5901,173.9756,174.0251,65988.0
2020-05-20 14:10:00,175.59,175.74,175.02,175.41,68065.0,174.035,174.1837,173.4701,173.8566,68065.0
2020-05-20 14:20:00,175.36,175.52,174.97,174.97,75113.0,173.8071,173.9656,173.4205,173.4205,75113.0
2020-05-20 14:30:00,174.97,175.49,174.9,175.34,62941.0,173.4205,173.9359,173.3511,173.7872,62941.0
2020-05-20 14:40:00,175.37,175.52,175.16,175.48,59885.0,173.817,173.9656,173.6088,173.926,59885.0
2020-05-20 14:50:00,175.47,175.9,175.3,175.55,119674.0,173.9161,174.3423,173.7476,173.9954,119674.0
2020-05-20 15:00:00,175.55,175.88,175.5,175.66,65034.0,173.9954,174.3225,173.9458,174.1044,65034.0
2020-05-20 15:10:00,175.67,175.78,175.19,175.68,65410.0,174.1143,174.2233,173.6386,174.1242,65410.0
2020-05-20 15:20:00,175.71,176.34,175.7,176.29,87959.0,174.154,174.7784,174.144,174.7288,87959.0
2020-05-20 15:30:00,176.27,176.5,176.07,176.43,96493.0,174.709,174.937,174.5108,174.8676,96493.0
2020-05-20 15:40:00,176.43,176.78,176.29,176.35,76131.0,174.8676,175.2145,174.7288,174.7883,76131.0
2020-05-20 15:50:00,176.36,177.15,176.23,176.94,222348.0,174.7982,175.5812,174.6694,175.3731,222348.0
2020-05-21 09:30:00,176.93,177.69,176.59,177.36,163415.0,175.3632,176.1164,175.0262,175.7893,163415.0
2020-05-21 09:40:00,177.43,178.3,177.12,177.17,96036.0,175.8587,176.721,175.5515,175.601,96036.0
2020-05-21 09:50:00,177.14,177.23,176.68,176.99,62875.0,175.5713,175.6605,175.1154,175.4226,62875.0
2020-05-21 10:00:00,177.12,177.21,176.64,177.12,74337.0,175.5515,175.6407,175.0757,175.5515,74337.0
2020-05-21 10:10:00,177.17,177.26,176.77,177.12,74743.0,175.601,175.6902,175.2046,175.5515,74743.0
2020-05-21 10:20:00,177.14,177.47,176.96,177.14,41905.0,175.5713,175.8984,175.3929,175.5713,41905.0
2020-05-21 10:30:00,177.09,177.11,176.03,176.11,56400.0,175.5217,175.5416,174.4711,174.5504,56400.0
2020-05-21 10:40:00,176.05,176.72,176.03,176.48,24950.0,174.4909,175.155,174.4711,174.9171,24950.0
2020-05-21 10:50:00,176.47,176.78,176.31,176.31,57199.0,174.9072,175.2145,174.7486,174.7486,57199.0
2020-05-21 11:00:00,176.25,176.26,175.25,175.56,116613.0,174.6892,174.6991,173.698,174.0053,116613.0
2020-05-21 11:10:00,175.58,175.92,175.25,175.33,25450.0,174.0251,174.3621,173.698,173.7773,25450.0
2020-05-21 11:20:00,175.33,175.49,175.13,175.29,88721.0,173.7773,173.9359,173.5791,173.7377,88721.0
2020-05-21 11:30:00,175.35,176.01,175.32,175.8,98965.0,173.7971,174.4513,173.7674,174.2432,98965.0
2020-05-21 11:40:00,175.78,176.0,175.6,175.69,100675.0,174.2233,174.4414,174.0449,174.1341,100675.0
2020-05-21 11:50:00,175.68,175.98,175.59,175.91,87100.0,174.1242,174.4216,174.035,174.3522,87100.0
2020-05-21 12:00:00,175.91,176.65,175.89,176.23,136274.0,174.3522,175.0856,174.3324,174.6694,136274.0
2020-05-21 12:10:00,176.25,176.58,176.13,176.51,224190.0,174.6892,175.0163,174.5702,174.9469,224190.0
2020-05-21 12:20:00,176.45,176.49,176.07,176.07,41651.0,174.8874,174.9271,174.5108,174.5108,41651.0
2020-05-21 12:30:00,176.07,176.3,175.97,176.03,50702.0,174.5108,174.7387,174.4117,174.4711,50702.0
2020-05-21 12:40:00,176.08,176.45,175.99,176.37,35248.0,174.5207,174.8874,174.4315,174.8081,35248.0
2020-05-21 12:50:00,176.38,176.41,175.86,176.02,28528.0,174.818,174.8478,174.3026,174.4612,28528.0
2020-05-21 13:00:00,176.05,176.4,175.73,175.99,46777.0,174.4909,174.8378,174.1738,174.4315,46777.0
2020-05-21 13:10:00,176.04,176.16,175.86,175.87,37921.0,174.481,174.6,174.3026,174.3125,37921.0
2020-05-21 13:20:00,175.85,176.18,175.68,176.18,23649.0,174.2927,174.6198,174.1242,174.6198,23649.0
2020-05-21 13:30:00,176.18,176.33,175.9,176.13,27957.0,174.6198,174.7685,174.3423,174.5702,27957.0
2020-05-21 13:40:00,176.13,176.65,175.93,176.47,28977.0,174.5702,175.0856,174.372,174.9072,28977.0
2020-05-21 13:50:00,176.43,176.6,176.2,176.2,26999.0,174.8676,175.0361,174.6396,174.6396,26999.0
2020-05-21 14:00:00,176.19,176.4,176.13,176.24,24855.0,174.6297,174.8378,174.5702,174.6793,24855.0
2020-05-21 14:10:00,176.22,176.52,176.19,176.39,21801.0,174.6594,174.9568,174.6297,174.8279,21801.0
2020-05-21 14:20:00,176.42,176.6,176.4,176.42,13744.0,174.8577,175.0361,174.8378,174.8577,13744.0
2020-05-21 14:30:00,176.42,176.5,175.7,175.88,107779.0,174.8577,174.937,174.144,174.3225,107779.0
2020-05-21 14:40:00,175.88,176.13,175.61,175.61,89521.0,174.3225,174.5702,174.0548,174.0548,89521.0
2020-05-21 14:50:00,175.73,176.03,175.58,175.84,22907.0,174.1738,174.4711,174.0251,174.2828,22907.0
2020-05-21 15:00:00,175.78,176.31,175.78,176.07,64828.0,174.2233,174.7486,174.2233,174.5108,64828.0
2020-05-21 15:10:00,176.05,176.15,175.83,176.06,34120.0,174.4909,174.5901,174.2729,174.5009,34120.0
2020-05-21 15:20:00,176.07,176.12,175.81,175.84,47803.0,174.5108,174.5603,174.2531,174.2828,47803.0
2020-05-21 15:30:00,175.82,175.9,175.42,175.82,65704.0,174.263,174.3423,173.8665,174.263,65704.0
2020-05-21 15:40:00,175.81,175.86,175.32,175.43,99782.0,174.2531,174.3026,173.7674,173.8764,99782.0
2020-05-21 15:50:00,175.56,175.56,174.93,175.18,280835.0,174.0053,174.0053,173.3809,173.6287,280835.0
2020-05-22 09:30:00,176.6,177.59,175.45,175.61,287472.0,175.0361,176.0173,173.8963,174.0548,287472.0
2020-05-22 09:40:00,175.59,177.26,175.57,177.21,126338.0,174.035,175.6902,174.0152,175.6407,126338.0
2020-05-22 09:50:00,177.24,178.64,177.16,178.46,210953.0,175.6704,177.058,175.5911,176.8796,210953.0
2020-05-22 10:00:00,178.5,178.59,176.15,176.46,213836.0,176.9193,177.0085,174.5901,174.8973,213836.0
2020-05-22 10:10:00,176.4,176.74,175.97,176.74,87032.0,174.8378,175.1748,174.4117,175.1748,87032.0
2020-05-22 10:20:00,176.76,177.08,176.62,176.96,111233.0,175.1947,175.5118,175.0559,175.3929,111233.0
2020-05-22 10:30:00,177.01,177.22,176.47,176.64,89453.0,175.4424,175.6506,174.9072,175.0757,89453.0
2020-05-22 10:40:00,176.68,176.89,176.32,176.32,51626.0,175.1154,175.3235,174.7586,174.7586,51626.0
2020-05-22 10:50:00,176.35,176.7,176.12,176.68,87675.0,174.7883,175.1352,174.5603,175.1154,87675.0
2020-05-22 11:00:00,176.66,177.0,176.51,177.0,43319.0,175.0955,175.4325,174.9469,175.4325,43319.0
2020-05-22 11:10:00,177.02,177.39,176.82,177.38,45194.0,175.4524,175.8191,175.2541,175.8092,45194.0
2020-05-22 11:20:00,177.38,177.42,176.93,177.39,41848.0,175.8092,175.8488,175.3632,175.8191,41848.0
2020-05-22 11:30:00,177.42,177.74,177.38,177.69,32204.0,175.8488,176.166,175.8092,176.1164,32204.0
2020-05-22 11:40:00,177.69,177.85,177.53,177.61,38355.0,176.1164,176.275,175.9578,176.0371,38355.0
2020-05-22 11:50:00,177.61,178.01,177.58,177.81,54677.0,176.0371,176.4336,176.0074,176.2354,54677.0
2020-05-22 12:00:00,177.83,177.94,177.46,177.53,34114.0,176.2552,176.3642,175.8885,175.9578,34114.0
2020-05-22 12:10:00,177.52,177.92,177.34,177.85,55318.0,175.9479,176.3444,175.7695,176.275,55318.0
2020-05-22 12:20:00,177.86,177.94,177.59,177.66,38286.0,176.2849,176.3642,176.0173,176.0867,38286.0
2020-05-22 12:30:00,177.67,177.86,177.54,177.62,103799.0,176.0966,176.2849,175.9678,176.047,103799.0
2020-05-22 12:40:00,177.67,177.72,177.04,177.07,146893.0,176.0966,176.1462,175.4722,175.5019,146893.0
2020-05-22 12:50:00,177.03,177.26,177.0,177.15,91712.0,175.4623,175.6902,175.4325,175.5812,91712.0
2020-05-22 13:00:00,177.14,177.52,177.14,177.29,59653.0,175.5713,175.9479,175.5713,175.72,59653.0
2020-05-22 13:10:00,177.27,177.38,177.2,177.27,33621.0,175.7001,175.8092,175.6308,175.7001,33621.0
2020-05-22 13:20:00,177.27,177.47,177.13,177.14,49919.0,175.7001,175.8984,175.5614,175.5713,49919.0
2020-05-22 13:30:00,177.17,177.4,177.1,177.25,48358.0,175.601,175.829,175.5316,175.6803,48358.0
2020-05-22 13:40:00,177.25,177.42,177.21,177.26,43386.0,175.6803,175.8488,175.6407,175.6902,43386.0
2020-05-22 13:50:00,177.26,177.42,177.2,177.4,34648.0,175.6902,175.8488,175.6308,175.829,34648.0
2020-05-22 14:00:00,177.4,177.97,177.33,177.86,58514.0,175.829,176.3939,175.7596,176.2849,58514.0
2020-05-22 14:10:00,177.85,178.1,177.85,178.0,61036.0,176.275,176.5228,176.275,176.4237,61036.0
2020-05-22 14:20:00,178.01,178.45,177.97,178.16,59909.0,176.4336,176.8697,176.3939,176.5823,59909.0
2020-05-22 14:30:00,178.13,178.39,178.04,178.31,36085.0,176.5525,176.8102,176.4633,176.7309,36085.0
2020-05-22 14:40:00,178.32,178.34,177.95,178.01,49944.0,176.7408,176.7607,176.3741,176.4336,49944.0
2020-05-22 14:50:00,178.0,178.1,177.9,178.08,31898.0,176.4237,176.5228,176.3246,176.503,31898.0
2020-05-22 15:00:00,178.08,178.12,177.65,177.84,92361.0,176.503,176.5426,176.0768,176.2651,92361.0
2020-05-22 15:10:00,177.81,177.84,177.21,177.28,113234.0,176.2354,176.2651,175.6407,175.7101,113234.0
2020-05-22 15:20:00,177.31,177.53,177.07,177.22,73272.0,175.7398,175.9578,175.5019,175.6506,73272.0
2020-05-22 15:30:00,177.22,177.72,177.19,177.66,86617.0,175.6506,176.1462,175.6209,176.0867,86617.0
2020-05-22 15:40:00,177.64,178.17,177.46,178.11,126015.0,176.0669,176.5922,175.8885,176.5327,126015.0
2020-05-22 15:50:00,178.28,178.28,177.03,177.75,518340.0,176.7012,176.7012,175.4623,176.1759,518340.0
2020-05-26 09:30:00,182.0,182.0,179.37,180.04,502936.0,180.3883,180.3883,177.7815,178.4456,502936.0
2020-05-26 09:40:00,180.09,180.96,179.78,180.17,149895.0,178.4952,179.3575,178.1879,178.5745,149895.0
2020-05-26 09:50:00,180.16,180.29,178.57,179.46,222116.0,178.5645,178.6934,176.9886,177.8707,222116.0
2020-05-26 10:00:00,179.47,179.76,179.04,179.14,127727.0,177.8807,178.1681,177.4545,177.5536,127727.0
2020-05-26 10:10:00,179.13,179.57,178.94,179.46,107108.0,177.5437,177.9798,177.3554,177.8707,107108.0
2020-05-26 10:20:00,179.42,179.88,179.05,179.17,161005.0,177.8311,178.287,177.4644,177.5833,161005.0
2020-05-26 10:30:00,179.17,179.17,178.44,178.6,313509.0,177.5833,177.5833,176.8598,177.0184,313509.0
2020-05-26 10:40:00,178.54,178.68,177.83,178.19,363361.0,176.9589,177.0977,176.2552,176.612,363361.0
2020-05-26 10:50:00,178.18,178.69,178.05,178.43,180222.0,176.6021,177.1076,176.4732,176.8499,180222.0
2020-05-26 11:00:00,178.41,178.64,178.07,178.21,101188.0,176.83,177.058,176.4931,176.6318,101188.0
2020-05-26 11:10:00,178.21,178.4,177.7,178.1,163182.0,176.6318,176.8201,176.1263,176.5228,163182.0
2020-05-26 11:20:00,178.1,178.45,177.56,177.71,169011.0,176.5228,176.8697,175.9876,176.1362,169011.0
2020-05-26 11:30:00,177.77,177.8,177.2,177.62,142631.0,176.1957,176.2254,175.6308,176.047,142631.0
2020-05-26 11:40:00,177.69,177.76,176.67,177.09,157606.0,176.1164,176.1858,175.1055,175.5217,157606.0
2020-05-26 11:50:00,177.06,177.58,176.84,177.5,89648.0,175.492,176.0074,175.274,175.9281,89648.0
2020-05-26 12:00:00,177.54,177.75,177.31,177.32,80373.0,175.9678,176.1759,175.7398,175.7497,80373.0
2020-05-26 12:10:00,177.33,177.48,176.9,176.96,127137.0,175.7596,175.9083,175.3334,175.3929,127137.0
2020-05-26 12:20:00,176.97,177.44,176.95,177.13,107429.0,175.4028,175.8686,175.383,175.5614,107429.0
2020-05-26 12:30:00,177.14,177.61,177.01,177.56,93583.0,175.5713,176.0371,175.4424,175.9876,93583.0
2020-05-26 12:40:00,177.54,177.57,177.04,177.22,68698.0,175.9678,175.9975,175.4722,175.6506,68698.0
2020-05-26 12:50:00,177.24,177.6,177.1,177.3,81621.0,175.6704,176.0272,175.5316,175.7299,81621.0
2020-05-26 13:00:00,177.31,177.44,176.95,176.95,69419.0,175.7398,175.8686,175.383,175.383,69419.0
2020-05-26 13:10:00,176.95,177.13,176.7,176.99,82472.0,175.383,175.5614,175.1352,175.4226,82472.0
2020-05-26 13:20:00,176.99,177.35,176.8,177.32,86285.0,175.4226,175.7794,175.2343,175.7497,86285.0
2020-05-26 13:30:00,177.33,177.33,176.8,176.83,69706.0,175.7596,175.7596,175.2343,175.264,69706.0
2020-05-26 13:40:00,176.82,176.88,176.46,176.51,76270.0,175.2541,175.3136,174.8973,174.9469,76270.0
2020-05-26 13:50:00,176.49,176.71,176.46,176.48,59570.0,174.9271,175.1451,174.8973,174.9171,59570.0
2020-05-26 14:00:00,176.44,176.73,176.35,176.42,63475.0,174.8775,175.1649,174.7883,174.8577,63475.0
2020-05-26 14:10:00,176.43,176.81,176.41,176.74,62688.0,174.8676,175.2442,174.8478,175.1748,62688.0
2020-05-26 14:20:00,176.77,176.96,176.74,176.86,43867.0,175.2046,175.3929,175.1748,175.2938,43867.0
2020-05-26 14:30:00,176.87,177.51,176.86,177.33,66183.0,175.3037,175.938,175.2938,175.7596,66183.0
2020-05-26 14:40:00,177.3,177.3,177.0,177.2,58847.0,175.7299,175.7299,175.4325,175.6308,58847.0
2020-05-26 14:50:00,177.21,177.55,177.16,177.18,74727.0,175.6407,175.9777,175.5911,175.6109,74727.0
2020-05-26 15:00:00,177.18,177.37,176.87,176.98,172419.0,175.6109,175.7993,175.3037,175.4127,172419.0
2020-05-26 15:10:00,176.99,177.01,176.5,176.6,154326.0,175.4226,175.4424,174.937,175.0361,154326.0
2020-05-26 15:20:00,176.61,177.19,176.61,177.05,165091.0,175.046,175.6209,175.046,175.4821,165091.0
2020-05-26 15:30:00,177.05,177.2,176.32,176.66,158404.0,175.4821,175.6308,174.7586,175.0955,158404.0
2020-05-26 15:40:00,176.64,176.64,176.22,176.31,186118.0,175.0757,175.0757,174.6594,174.7486,186118.0
2020-05-26 15:50:00,176.32,176.84,176.32,176.59,310568.0,174.7586,175.274,174.7586,175.0262,310568.0
2020-05-27 09:30:00,176.29,176.29,172.24,173.39,522391.0,174.7288,174.7288,170.7147,171.8545,522391.0
2020-05-27 09:40:00,173.41,174.38,172.91,172.96,220086.0,171.8743,172.8357,171.3788,171.4283,220086.0
2020-05-27 09:50:00,173.0,173.91,172.46,173.28,212061.0,171.468,172.3699,170.9327,171.7455,212061.0
2020-05-27 10:00:00,173.29,173.58,172.62,173.33,226040.0,171.7554,172.0428,171.0913,171.795,226040.0
2020-05-27 10:10:00,173.4,173.77,172.94,173.1,164669.0,171.8644,172.2311,171.4085,171.5671,164669.0
2020-05-27 10:20:00,173.11,174.48,173.04,174.39,134941.0,171.577,172.9349,171.5076,172.8456,134941.0
2020-05-27 10:30:00,174.29,174.98,173.51,173.51,135396.0,172.7465,173.4304,171.9734,171.9734,135396.0
2020-05-27 10:40:00,173.56,173.57,171.37,171.41,151255.0,172.023,172.0329,169.8524,169.892,151255.0
2020-05-27 10:50:00,171.44,172.79,171.44,172.79,97710.0,169.9218,171.2598,169.9218,171.2598,97710.0
2020-05-27 11:00:00,172.8,172.83,171.83,172.53,126672.0,171.2697,171.2995,170.3083,171.0021,126672.0
2020-05-27 11:10:00,172.44,173.49,172.07,173.49,82075.0,170.9129,171.9536,170.5462,171.9536,82075.0
2020-05-27 11:20:00,173.53,173.77,172.88,173.67,75124.0,171.9933,172.2311,171.349,172.132,75124.0
2020-05-27 11:30:00,173.66,174.44,172.76,173.23,71815.0,172.1221,172.8952,171.2301,171.6959,71815.0
2020-05-27 11:40:00,173.33,174.34,173.18,174.31,65150.0,171.795,172.7961,171.6464,172.7664,65150.0
2020-05-27 11:50:00,174.32,174.32,173.79,174.14,60183.0,172.7763,172.7763,172.251,172.5979,60183.0
2020-05-27 12:00:00,174.22,175.03,174.04,174.83,54421.0,172.6772,173.48,172.4987,173.2818,54421.0
2020-05-27 12:10:00,174.85,175.13,174.63,174.74,50356.0,173.3016,173.5791,173.0835,173.1925,50356.0
2020-05-27 12:20:00,174.75,175.02,174.4,174.5,55922.0,173.2025,173.4701,172.8556,172.9547,55922.0
2020-05-27 12:30:00,174.53,174.97,174.51,174.9,29710.0,172.9844,173.4205,172.9646,173.3511,29710.0
2020-05-27 12:40:00,174.93,175.28,174.67,175.25,38102.0,173.3809,173.7278,173.1232,173.698,38102.0
2020-05-27 12:50:00,175.25,175.51,174.98,174.98,33155.0,173.698,173.9557,173.4304,173.4304,33155.0
2020-05-27 13:00:00,174.96,175.35,174.53,174.74,37270.0,173.4106,173.7971,172.9844,173.1925,37270.0
2020-05-27 13:10:00,174.75,174.83,174.38,174.5,67762.0,173.2025,173.2818,172.8357,172.9547,67762.0
2020-05-27 13:20:00,174.51,174.71,174.28,174.6,56162.0,172.9646,173.1628,172.7366,173.0538,56162.0
2020-05-27 13:30:00,174.58,174.64,173.94,174.45,62428.0,173.034,173.0934,172.3996,172.9051,62428.0
2020-05-27 13:40:00,174.5,174.55,174.15,174.5,41110.0,172.9547,173.0042,172.6078,172.9547,41110.0
2020-05-27 13:50:00,174.52,174.94,174.33,174.87,54201.0,172.9745,173.3908,172.7862,173.3214,54201.0
2020-05-27 14:00:00,174.86,175.15,174.8,175.14,178676.0,173.3115,173.5989,173.252,173.589,178676.0
2020-05-27 14:10:00,175.11,175.65,175.02,175.53,73544.0,173.5593,174.0945,173.4701,173.9756,73544.0
2020-05-27 14:20:00,175.49,175.52,175.12,175.46,62188.0,173.9359,173.9656,173.5692,173.9062,62188.0
2020-05-27 14:30:00,175.47,175.97,175.39,175.87,43379.0,173.9161,174.4117,173.8368,174.3125,43379.0
2020-05-27 14:40:00,175.87,176.0,175.53,175.9,65696.0,174.3125,174.4414,173.9756,174.3423,65696.0
2020-05-27 14:50:00,175.91,176.05,175.77,176.01,70829.0,174.3522,174.4909,174.2134,174.4513,70829.0
2020-05-27 15:00:00,175.98,176.34,175.73,176.23,51360.0,174.4216,174.7784,174.1738,174.6694,51360.0
2020-05-27 15:10:00,176.24,176.51,176.08,176.51,46744.0,174.6793,174.9469,174.5207,174.9469,46744.0
2020-05-27 15:20:00,176.51,176.51,176.03,176.08,108684.0,174.9469,174.9469,174.4711,174.5207,108684.0
2020-05-27 15:30:00,176.07,176.1,175.79,175.96,104498.0,174.5108,174.5405,174.2332,174.4017,104498.0
2020-05-27 15:40:00,175.95,176.25,175.93,176.08,193625.0,174.3918,174.6892,174.372,174.5207,193625.0
2020-05-27 15:50:00,176.09,176.61,176.04,176.56,414458.0,174.5306,175.046,174.481,174.9964,414458.0
2020-05-28 09:30:00,180.0,180.39,177.1,179.32,586734.0,178.406,178.7925,175.5316,177.732,586734.0
2020-05-28 09:40:00,179.32,180.8,179.32,180.26,193961.0,177.732,179.1989,177.732,178.6637,193961.0
2020-05-28 09:50:00,180.25,180.71,179.9,180.18,202967.0,178.6538,179.1097,178.3069,178.5844,202967.0
2020-05-28 10:00:00,180.17,181.99,179.91,181.74,333021.0,178.5745,180.3783,178.3168,180.1306,333021.0
2020-05-28 10:10:00,181.76,182.44,181.41,181.74,233362.0,180.1504,180.8244,179.8035,180.1306,233362.0
2020-05-28 10:20:00,181.71,182.19,181.61,181.96,128549.0,180.1008,180.5766,180.0017,180.3486,128549.0
2020-05-28 10:30:00,182.12,182.96,181.78,182.95,163966.0,180.5072,181.3398,180.1702,181.3298,163966.0
2020-05-28 10:40:00,182.92,183.36,182.62,183.07,218702.0,181.3001,181.7362,181.0028,181.4488,218702.0
2020-05-28 10:50:00,183.1,183.19,182.32,182.53,128150.0,181.4785,181.5677,180.7054,180.9136,128150.0
2020-05-28 11:00:00,182.5,182.97,182.29,182.3,84501.0,180.8838,181.3497,180.6757,180.6856,84501.0
2020-05-28 11:10:00,182.25,182.54,181.94,182.54,85849.0,180.636,180.9235,180.3288,180.9235,85849.0
2020-05-28 11:20:00,182.47,182.47,181.56,182.09,122041.0,180.8541,180.8541,179.9522,180.4775,122041.0
2020-05-28 11:30:00,182.13,182.13,181.08,181.39,112537.0,180.5171,180.5171,179.4764,179.7837,112537.0
2020-05-28 11:40:00,181.37,181.93,181.09,181.77,131682.0,179.7638,180.3189,179.4863,180.1603,131682.0
2020-05-28 11:50:00,181.81,182.7,181.76,182.63,77202.0,180.1999,181.0821,180.1504,181.0127,77202.0
2020-05-28 12:00:00,182.65,182.85,182.24,182.85,95909.0,181.0325,181.2307,180.6261,181.2307,95909.0
2020-05-28 12:10:00,182.84,183.15,182.61,182.96,115845.0,181.2208,181.5281,180.9929,181.3398,115845.0
2020-05-28 12:20:00,182.98,183.06,182.57,182.76,96755.0,181.3596,181.4389,180.9532,181.1415,96755.0
2020-05-28 12:30:00,182.82,183.12,182.59,183.12,87690.0,181.201,181.4983,180.973,181.4983,87690.0
2020-05-28 12:40:00,183.11,183.77,183.1,183.68,121159.0,181.4884,182.1426,181.4785,182.0534,121159.0
2020-05-28 12:50:00,183.68,183.96,183.5,183.65,85998.0,182.0534,182.3309,181.875,182.0236,85998.0
2020-05-28 13:00:00,183.66,184.34,183.63,184.16,109775.0,182.0336,182.7075,182.0038,182.5291,109775.0
2020-05-28 13:10:00,184.17,184.54,184.11,184.52,92589.0,182.539,182.9058,182.4796,182.8859,92589.0
2020-05-28 13:20:00,184.54,184.8,184.38,184.72,172908.0,182.9058,183.1635,182.7472,183.0842,172908.0
2020-05-28 13:30:00,184.71,184.74,184.25,184.6,84482.0,183.0743,183.104,182.6183,182.9652,84482.0
2020-05-28 13:40:00,184.63,184.8,184.32,184.6,65439.0,182.995,183.1635,182.6877,182.9652,65439.0
2020-05-28 13:50:00,184.62,184.64,183.68,183.95,156070.0,182.9851,183.0049,182.0534,182.321,156070.0
2020-05-28 14:00:00,183.97,184.59,183.76,183.85,112822.0,182.3408,182.9553,182.1327,182.2219,112822.0
2020-05-28 14:10:00,183.81,184.46,183.72,184.29,88568.0,182.1822,182.8265,182.093,182.658,88568.0
2020-05-28 14:20:00,184.28,184.78,183.88,184.09,153409.0,182.6481,183.1436,182.2516,182.4597,153409.0
2020-05-28 14:30:00,184.08,184.53,184.0,184.14,106129.0,182.4498,182.8959,182.3705,182.5093,106129.0
2020-05-28 14:40:00,184.14,184.2,183.25,183.32,143510.0,182.5093,182.5688,181.6272,181.6966,143510.0
2020-05-28 14:50:00,183.3,183.42,182.82,183.15,172627.0,181.6767,181.7957,181.201,181.5281,172627.0
2020-05-28 15:00:00,183.16,183.29,182.55,182.56,177883.0,181.538,181.6668,180.9334,180.9433,177883.0
2020-05-28 15:10:00,182.56,183.2,181.12,181.12,254660.0,180.9433,181.5776,179.516,179.516,254660.0
2020-05-28 15:20:00,181.22,181.97,181.22,181.25,445476.0,179.6152,180.3585,179.6152,179.6449,445476.0
2020-05-28 15:30:00,181.22,181.86,180.57,181.73,345957.0,179.6152,180.2495,178.9709,180.1206,345957.0
2020-05-28 15:40:00,181.7,181.73,181.04,181.18,247279.0,180.0909,180.1206,179.4368,179.5755,247279.0
2020-05-28 15:50:00,181.19,182.24,180.95,181.19,651040.0,179.5854,180.6261,179.3476,179.5854,651040.0
2020-05-29 09:30:00,174.3,174.9,172.07,172.88,1161426.0,172.7564,173.3511,170.5462,171.349,1161426.0
2020-05-29 09:40:00,172.78,173.38,171.61,172.95,846893.0,171.2499,171.8446,170.0903,171.4184,846893.0
2020-05-29 09:50:00,172.88,173.06,172.0,172.73,537984.0,171.349,171.5274,170.4768,171.2003,537984.0
2020-05-29 10:00:00,172.78,173.16,171.8,172.31,619073.0,171.2499,171.6265,170.2786,170.7841,619073.0
2020-05-29 10:10:00,172.34,172.66,170.69,171.98,672270.0,170.8138,171.131,169.1784,170.457,672270.0
2020-05-29 10:20:00,171.95,173.03,171.31,172.38,432444.0,170.4273,171.4977,169.7929,170.8534,432444.0
2020-05-29 10:30:00,172.4,173.3,172.0,173.29,477140.0,170.8733,171.7653,170.4768,171.7554,477140.0
2020-05-29 10:40:00,173.31,173.33,172.45,172.61,396515.0,171.7752,171.795,170.9228,171.0814,396515.0
2020-05-29 10:50:00,172.61,173.21,172.21,172.97,398578.0,171.0814,171.6761,170.685,171.4382,398578.0
2020-05-29 11:00:00,172.98,173.77,172.5,173.25,448786.0,171.4481,172.2311,170.9724,171.7157,448786.0
2020-05-29 11:10:00,173.25,173.99,173.24,173.5,345952.0,171.7157,172.4492,171.7058,171.9635,345952.0
2020-05-29 11:20:00,173.52,173.8,172.51,172.58,335270.0,171.9834,172.2609,170.9823,171.0517,335270.0
2020-05-29 11:30:00,172.63,173.24,172.26,172.9,214639.0,171.1012,171.7058,170.7345,171.3688,214639.0
2020-05-29 11:40:00,172.93,173.22,172.51,173.19,175034.0,171.3986,171.686,170.9823,171.6563,175034.0
2020-05-29 11:50:00,173.15,173.18,172.41,172.43,160972.0,171.6166,171.6464,170.8832,170.903,160972.0
2020-05-29 12:00:00,172.5,172.87,172.1,172.22,156863.0,170.9724,171.3391,170.5759,170.6949,156863.0
2020-05-29 12:10:00,172.21,172.3,171.51,171.52,202956.0,170.685,170.7742,169.9912,170.0011,202956.0
2020-05-29 12:20:00,171.54,172.23,171.19,172.15,195212.0,170.0209,170.7048,169.674,170.6255,195212.0
2020-05-29 12:30:00,172.12,172.19,171.85,172.06,199154.0,170.5957,170.6651,170.3281,170.5363,199154.0
2020-05-29 12:40:00,172.05,172.5,171.57,171.67,400749.0,170.5264,170.9724,170.0506,170.1497,400749.0
2020-05-29 12:50:00,171.68,172.34,171.31,172.0,221827.0,170.1596,170.8138,169.7929,170.4768,221827.0
2020-05-29 13:00:00,172.0,172.17,171.56,171.58,137567.0,170.4768,170.6453,170.0407,170.0605,137567.0
2020-05-29 13:10:00,171.58,171.92,171.26,171.45,241589.0,170.0605,170.3975,169.7434,169.9317,241589.0
2020-05-29 13:20:00,171.48,171.75,171.33,171.57,144594.0,169.9614,170.229,169.8127,170.0506,144594.0
2020-05-29 13:30:00,171.58,172.0,171.5,171.79,236482.0,170.0605,170.4768,169.9812,170.2687,236482.0
2020-05-29 13:40:00,171.79,172.35,171.79,172.1,317322.0,170.2687,170.8237,170.2687,170.5759,317322.0
2020-05-29 13:50:00,172.13,172.79,172.02,172.65,287506.0,170.6057,171.2598,170.4966,171.1211,287506.0
2020-05-29 14:00:00,172.63,173.23,172.48,173.13,256739.0,171.1012,171.6959,170.9526,171.5968,256739.0
2020-05-29 14:10:00,173.18,173.4,172.64,173.09,162157.0,171.6464,171.8644,171.1111,171.5572,162157.0
2020-05-29 14:20:00,173.09,173.24,172.68,172.89,117922.0,171.5572,171.7058,171.1508,171.3589,117922.0
2020-05-29 14:30:00,172.9,173.08,172.68,172.75,105885.0,171.3688,171.5472,171.1508,171.2202,105885.0
2020-05-29 14:40:00,172.74,173.13,172.22,172.34,155601.0,171.2103,171.5968,170.6949,170.8138,155601.0
2020-05-29 14:50:00,172.34,173.1,171.39,173.07,265655.0,170.8138,171.5671,169.8722,171.5373,265655.0
2020-05-29 15:00:00,173.18,174.18,173.02,173.79,403955.0,171.6464,172.6375,171.4878,172.251,403955.0
2020-05-29 15:10:00,173.75,174.2,173.58,173.73,327663.0,172.2113,172.6573,172.0428,172.1915,327663.0
2020-05-29 15:20:00,173.73,174.25,173.17,173.96,336295.0,172.1915,172.7069,171.6365,172.4195,336295.0
2020-05-29 15:30:00,173.93,174.23,173.82,174.11,266119.0,172.3897,172.6871,172.2807,172.5681,266119.0
2020-05-29 15:40:00,174.11,174.38,173.03,173.32,312563.0,172.5681,172.8357,171.4977,171.7851,312563.0
2020-05-29 15:50:00,173.37,175.0,173.13,174.59,735142.0,171.8347,173.4502,171.5968,173.0439,735142.0
2020-06-01 09:30:00,173.1,173.97,172.68,172.91,363968.0,171.5671,172.4294,171.1508,171.3788,363968.0
2020-06-01 09:40:00,172.91,173.9,172.91,173.39,213022.0,171.3788,172.36,171.3788,171.8545,213022.0
2020-06-01 09:50:00,173.39,174.64,173.35,174.06,217258.0,171.8545,173.0934,171.8149,172.5186,217258.0
2020-06-01 10:00:00,174.03,175.34,173.83,174.25,209224.0,172.4888,173.7872,172.2906,172.7069,209224.0
2020-06-01 10:10:00,174.22,174.57,174.0,174.06,122991.0,172.6772,173.0241,172.4591,172.5186,122991.0
2020-06-01 10:20:00,174.03,174.19,173.52,173.96,123895.0,172.4888,172.6474,171.9834,172.4195,123895.0
2020-06-01 10:30:00,173.95,174.67,173.76,174.35,115429.0,172.4095,173.1232,172.2212,172.806,115429.0
2020-06-01 10:40:00,174.33,174.41,173.79,173.95,80636.0,172.7862,172.8655,172.251,172.4095,80636.0
2020-06-01 10:50:00,173.94,174.09,173.65,173.7,129821.0,172.3996,172.5483,172.1122,172.1618,129821.0
2020-06-01 11:00:00,173.7,173.74,173.01,173.36,160776.0,172.1618,172.2014,171.4779,171.8248,160776.0
2020-06-01 11:10:00,173.38,174.11,173.21,173.75,87205.0,171.8446,172.5681,171.6761,172.2113,87205.0
2020-06-01 11:20:00,173.75,174.1,173.59,173.95,60880.0,172.2113,172.5582,172.0527,172.4095,60880.0
2020-06-01 11:30:00,173.93,174.56,173.91,174.29,79359.0,172.3897,173.0141,172.3699,172.7465,79359.0
2020-06-01 11:40:00,174.28,174.85,174.22,174.73,48962.0,172.7366,173.3016,172.6772,173.1826,48962.0
2020-06-01 11:50:00,174.71,174.9,174.47,174.8,66917.0,173.1628,173.3511,172.9249,173.252,66917.0
2020-06-01 12:00:00,174.77,174.89,174.38,174.58,67155.0,173.2223,173.3412,172.8357,173.034,67155.0
2020-06-01 12:10:00,174.6,175.19,174.59,175.09,78852.0,173.0538,173.6386,173.0439,173.5394,78852.0
2020-06-01 12:20:00,175.09,175.82,175.04,175.59,74546.0,173.5394,174.263,173.4899,174.035,74546.0
2020-06-01 12:30:00,175.61,175.95,175.4,175.46,79778.0,174.0548,174.3918,173.8467,173.9062,79778.0
2020-06-01 12:40:00,175.43,176.12,175.43,176.05,86371.0,173.8764,174.5603,173.8764,174.4909,86371.0
2020-06-01 12:50:00,176.04,176.28,175.92,176.03,83513.0,174.481,174.7189,174.3621,174.4711,83513.0
2020-06-01 13:00:00,176.05,176.68,176.04,176.57,59865.0,174.4909,175.1154,174.481,175.0063,59865.0
2020-06-01 13:10:00,176.56,176.6,176.36,176.6,86186.0,174.9964,175.0361,174.7982,175.0361,86186.0
2020-06-01 13:20:00,176.61,177.11,176.61,176.99,78154.0,175.046,175.5416,175.046,175.4226,78154.0
2020-06-01 13:30:00,176.99,177.1,176.83,176.87,59371.0,175.4226,175.5316,175.264,175.3037,59371.0
2020-06-01 13:40:00,176.88,177.0,176.56,176.6,61726.0,175.3136,175.4325,174.9964,175.0361,61726.0
2020-06-01 13:50:00,176.58,176.97,176.33,176.91,61211.0,175.0163,175.4028,174.7685,175.3433,61211.0
2020-06-01 14:00:00,176.92,177.05,176.53,176.85,55461.0,175.3532,175.4821,174.9667,175.2839,55461.0
2020-06-01 14:10:00,176.86,177.18,176.86,177.14,48469.0,175.2938,175.6109,175.2938,175.5713,48469.0
2020-06-01 14:20:00,177.12,177.24,176.68,177.2,70262.0,175.5515,175.6704,175.1154,175.6308,70262.0
2020-06-01 14:30:00,177.2,177.5,177.15,177.28,69205.0,175.6308,175.9281,175.5812,175.7101,69205.0
2020-06-01 14:40:00,177.28,177.52,177.02,177.36,60399.0,175.7101,175.9479,175.4524,175.7893,60399.0
2020-06-01 14:50:00,177.36,177.39,177.07,177.32,77213.0,175.7893,175.8191,175.5019,175.7497,77213.0
2020-06-01 15:00:00,177.33,177.5,176.94,177.02,97470.0,175.7596,175.9281,175.3731,175.4524,97470.0
2020-06-01 15:10:00,177.03,177.12,176.71,177.11,72531.0,175.4623,175.5515,175.1451,175.5416,72531.0
2020-06-01 15:20:00,177.12,177.13,176.71,176.74,79715.0,175.5515,175.5614,175.1451,175.1748,79715.0
2020-06-01 15:30:00,176.76,176.77,176.1,176.1,118336.0,175.1947,175.2046,174.5405,174.5405,118336.0
2020-06-01 15:40:00,176.1,176.29,175.7,175.85,132311.0,174.5405,174.7288,174.144,174.2927,132311.0
2020-06-01 15:50:00,175.84,176.44,175.81,176.41,314824.0,174.2828,174.8775,174.2531,174.8478,314824.0
2020-06-02 09:30:00,174.85,174.9,173.08,174.22,587869.0,173.3016,173.3511,171.5472,172.6772,587869.0
2020-06-02 09:40:00,174.22,174.32,171.55,173.35,404841.0,172.6772,172.7763,170.0308,171.8149,404841.0
2020-06-02 09:50:00,173.34,173.65,172.31,172.45,247527.0,171.8049,172.1122,170.7841,170.9228,247527.0
2020-06-02 10:00:00,172.42,173.32,172.31,173.07,322779.0,170.8931,171.7851,170.7841,171.5373,322779.0
2020-06-02 10:10:00,173.08,173.13,172.27,173.06,187822.0,171.5472,171.5968,170.7444,171.5274,187822.0
2020-06-02 10:20:00,173.05,173.19,172.55,172.72,166756.0,171.5175,171.6563,171.0219,171.1904,166756.0
2020-06-02 10:30:00,172.76,172.93,172.25,172.25,164154.0,171.2301,171.3986,170.7246,170.7246,164154.0
2020-06-02 10:40:00,172.31,172.59,171.44,171.7,231157.0,170.7841,171.0616,169.9218,170.1795,231157.0
2020-06-02 10:50:00,171.67,172.61,171.46,172.46,158345.0,170.1497,171.0814,169.9416,170.9327,158345.0
2020-06-02 11:00:00,172.5,172.54,171.45,171.6,139494.0,170.9724,171.012,169.9317,170.0804,139494.0
2020-06-02 11:10:00,171.63,172.02,171.22,171.85,99554.0,170.1101,170.4966,169.7037,170.3281,99554.0
2020-06-02 11:20:00,171.83,172.22,171.7,171.71,111381.0,170.3083,170.6949,170.1795,170.1894,111381.0
2020-06-02 11:30:00,171.74,172.31,171.61,172.11,109224.0,170.2191,170.7841,170.0903,170.5858,109224.0
2020-06-02 11:40:00,172.11,172.62,172.04,172.55,132271.0,170.5858,171.0913,170.5165,171.0219,132271.0
2020-06-02 11:50:00,172.52,173.0,172.4,172.94,114233.0,170.9922,171.468,170.8733,171.4085,114233.0
2020-06-02 12:00:00,172.92,173.41,172.92,173.39,147108.0,171.3887,171.8743,171.3887,171.8545,147108.0
2020-06-02 12:10:00,173.38,173.44,173.11,173.31,115766.0,171.8446,171.9041,171.577,171.7752,115766.0
2020-06-02 12:20:00,173.3,173.67,173.26,173.51,89544.0,171.7653,172.132,171.7257,171.9734,89544.0
2020-06-02 12:30:00,173.51,173.74,173.15,173.38,72149.0,171.9734,172.2014,171.6166,171.8446,72149.0
2020-06-02 12:40:00,173.38,173.47,173.05,173.38,77181.0,171.8446,171.9338,171.5175,171.8446,77181.0
2020-06-02 12:50:00,173.37,173.43,172.81,173.2,113977.0,171.8347,171.8941,171.2796,171.6662,113977.0
2020-06-02 13:00:00,173.21,173.35,173.02,173.2,68651.0,171.6761,171.8149,171.4878,171.6662,68651.0
2020-06-02 13:10:00,173.18,173.27,172.76,172.78,78521.0,171.6464,171.7356,171.2301,171.2499,78521.0
2020-06-02 13:20:00,172.82,173.12,172.74,172.94,63178.0,171.2896,171.5869,171.2103,171.4085,63178.0
2020-06-02 13:30:00,172.94,173.48,172.87,173.47,85510.0,171.4085,171.9437,171.3391,171.9338,85510.0
2020-06-02 13:40:00,173.47,173.7,173.42,173.65,93228.0,171.9338,172.1618,171.8842,172.1122,93228.0
2020-06-02 13:50:00,173.65,173.85,173.5,173.64,89539.0,172.1122,172.3104,171.9635,172.1023,89539.0
2020-06-02 14:00:00,173.66,174.0,173.47,173.58,91114.0,172.1221,172.4591,171.9338,172.0428,91114.0
2020-06-02 14:10:00,173.59,173.72,173.28,173.68,67262.0,172.0527,172.1816,171.7455,172.1419,67262.0
2020-06-02 14:20:00,173.69,173.74,173.23,173.37,71210.0,172.1518,172.2014,171.6959,171.8347,71210.0
2020-06-02 14:30:00,173.4,173.4,172.78,172.9,85892.0,171.8644,171.8644,171.2499,171.3688,85892.0
2020-06-02 14:40:00,172.87,173.32,172.86,173.32,79578.0,171.3391,171.7851,171.3292,171.7851,79578.0
2020-06-02 14:50:00,173.36,173.44,173.16,173.31,88668.0,171.8248,171.9041,171.6265,171.7752,88668.0
2020-06-02 15:00:00,173.34,173.59,173.2,173.39,94970.0,171.8049,172.0527,171.6662,171.8545,94970.0
2020-06-02 15:10:00,173.39,174.13,173.35,173.94,147266.0,171.8545,172.5879,171.8149,172.3996,147266.0
2020-06-02 15:20:00,173.91,174.03,173.48,173.62,169958.0,172.3699,172.4888,171.9437,172.0825,169958.0
2020-06-02 15:30:00,173.6,173.85,173.53,173.79,107899.0,172.0626,172.3104,171.9933,172.251,107899.0
2020-06-02 15:40:00,173.77,173.77,173.31,173.7,182588.0,172.2311,172.2311,171.7752,172.1618,182588.0
2020-06-02 15:50:00,173.74,174.28,173.7,174.2,382664.0,172.2014,172.7366,172.1618,172.6573,382664.0
2020-06-03 09:30:00,174.83,175.04,173.86,174.45,406780.0,173.2818,173.4899,172.3203,172.9051,406780.0
2020-06-03 09:40:00,174.43,174.59,173.7,174.08,162748.0,172.8853,173.0439,172.1618,172.5384,162748.0
2020-06-03 09:50:00,174.11,174.9,173.82,174.87,182447.0,172.5681,173.3511,172.2807,173.3214,182447.0
2020-06-03 10:00:00,174.9,175.38,174.69,175.16,170401.0,173.3511,173.8269,173.143,173.6088,170401.0
2020-06-03 10:10:00,175.15,175.2,174.01,174.63,176814.0,173.5989,173.6485,172.469,173.0835,176814.0
2020-06-03 10:20:00,174.54,174.66,173.72,173.82,124198.0,172.9943,173.1133,172.1816,172.2807,124198.0
2020-06-03 10:30:00,173.81,174.0,173.59,173.67,79926.0,172.2708,172.4591,172.0527,172.132,79926.0
2020-06-03 10:40:00,173.7,173.86,173.32,173.61,91780.0,172.1618,172.3203,171.7851,172.0726,91780.0
2020-06-03 10:50:00,173.67,173.67,173.31,173.33,97891.0,172.132,172.132,171.7752,171.795,97891.0
2020-06-03 11:00:00,173.34,173.63,173.18,173.63,62564.0,171.8049,172.0924,171.6464,172.0924,62564.0
2020-06-03 11:10:00,173.59,174.47,173.52,174.39,81721.0,172.0527,172.9249,171.9834,172.8456,81721.0
2020-06-03 11:20:00,174.4,174.49,173.83,174.0,101258.0,172.8556,172.9448,172.2906,172.4591,101258.0
2020-06-03 11:30:00,173.97,174.09,173.64,173.95,56827.0,172.4294,172.5483,172.1023,172.4095,56827.0
2020-06-03 11:40:00,173.96,173.99,173.48,173.94,105370.0,172.4195,172.4492,171.9437,172.3996,105370.0
2020-06-03 11:50:00,173.96,174.34,173.91,174.18,66901.0,172.4195,172.7961,172.3699,172.6375,66901.0
2020-06-03 12:00:00,174.21,174.21,173.4,173.42,63718.0,172.6672,172.6672,171.8644,171.8842,63718.0
2020-06-03 12:10:00,173.43,173.54,172.84,173.53,156380.0,171.8941,172.0032,171.3094,171.9933,156380.0
2020-06-03 12:20:00,173.61,173.74,173.25,173.4,78559.0,172.0726,172.2014,171.7157,171.8644,78559.0
2020-06-03 12:30:00,173.43,173.72,173.36,173.68,52531.0,171.8941,172.1816,171.8248,172.1419,52531.0
2020-06-03 12:40:00,173.67,173.72,173.31,173.31,48154.0,172.132,172.1816,171.7752,171.7752,48154.0
2020-06-03 12:50:00,173.32,173.58,173.13,173.45,94403.0,171.7851,172.0428,171.5968,171.914,94403.0
2020-06-03 13:00:00,173.43,173.88,173.41,173.63,75150.0,171.8941,172.3402,171.8743,172.0924,75150.0
2020-06-03 13:10:00,173.6,174.0,173.52,174.0,39456.0,172.0626,172.4591,171.9834,172.4591,39456.0
2020-06-03 13:20:00,174.0,174.36,173.96,174.22,36532.0,172.4591,172.8159,172.4195,172.6772,36532.0
2020-06-03 13:30:00,174.24,174.24,173.84,173.98,69713.0,172.697,172.697,172.3005,172.4393,69713.0
2020-06-03 13:40:00,173.99,174.43,173.93,174.0,134874.0,172.4492,172.8853,172.3897,172.4591,134874.0
2020-06-03 13:50:00,173.97,174.62,173.89,174.55,95918.0,172.4294,173.0736,172.3501,173.0042,95918.0
2020-06-03 14:00:00,174.61,175.93,174.45,174.85,149345.0,173.0637,174.372,172.9051,173.3016,149345.0
2020-06-03 14:10:00,174.8,174.93,174.69,174.7,50930.0,173.252,173.3809,173.143,173.1529,50930.0
2020-06-03 14:20:00,174.7,174.71,174.32,174.43,69782.0,173.1529,173.1628,172.7763,172.8853,69782.0
2020-06-03 14:30:00,174.4,175.06,174.37,174.88,71661.0,172.8556,173.5097,172.8258,173.3313,71661.0
2020-06-03 14:40:00,174.91,175.03,174.85,174.86,76241.0,173.361,173.48,173.3016,173.3115,76241.0
2020-06-03 14:50:00,174.86,175.09,174.86,174.97,73840.0,173.3115,173.5394,173.3115,173.4205,73840.0
2020-06-03 15:00:00,174.97,174.97,174.35,174.55,71330.0,173.4205,173.4205,172.806,173.0042,71330.0
2020-06-03 15:10:00,174.57,174.95,174.56,174.83,78280.0,173.0241,173.4007,173.0141,173.2818,78280.0
2020-06-03 15:20:00,174.83,175.27,174.66,175.21,120417.0,173.2818,173.7179,173.1133,173.6584,120417.0
2020-06-03 15:30:00,175.21,175.35,174.91,175.35,228999.0,173.6584,173.7971,173.361,173.7971,228999.0
2020-06-03 15:40:00,175.33,175.34,174.97,175.16,164542.0,173.7773,173.7872,173.4205,173.6088,164542.0
2020-06-03 15:50:00,175.18,175.3,174.72,174.98,320873.0,173.6287,173.7476,173.1727,173.4304,320873.0
2020-06-04 09:30:00,175.0,175.43,173.65,174.34,298136.0,173.4502,173.8764,172.1122,172.7961,298136.0
2020-06-04 09:40:00,174.37,174.83,173.51,173.71,142857.0,172.8258,173.2818,171.9734,172.1717,142857.0
2020-06-04 09:50:00,173.7,174.31,173.55,173.8,113790.0,172.1618,172.7664,172.0131,172.2609,113790.0
2020-06-04 10:00:00,173.72,173.8,172.91,173.6,237750.0,172.1816,172.2609,171.3788,172.0626,237750.0
2020-06-04 10:10:00,173.65,173.85,173.29,173.74,118559.0,172.1122,172.3104,171.7554,172.2014,118559.0
2020-06-04 10:20:00,173.76,173.78,173.2,173.3,150927.0,172.2212,172.241,171.6662,171.7653,150927.0
2020-06-04 10:30:00,173.3,174.31,173.02,173.9,189132.0,171.7653,172.7664,171.4878,172.36,189132.0
2020-06-04 10:40:00,173.93,174.19,172.8,172.96,176958.0,172.3897,172.6474,171.2697,171.4283,176958.0
2020-06-04 10:50:00,172.97,173.48,172.91,173.46,111501.0,171.4382,171.9437,171.3788,171.9239,111501.0
2020-06-04 11:00:00,173.44,173.62,172.71,172.81,165661.0,171.9041,172.0825,171.1805,171.2796,165661.0
2020-06-04 11:10:00,172.83,172.95,171.79,171.82,227758.0,171.2995,171.4184,170.2687,170.2984,227758.0
2020-06-04 11:20:00,171.84,172.27,171.4,171.53,171461.0,170.3182,170.7444,169.8821,170.011,171461.0
2020-06-04 11:30:00,171.53,172.71,171.38,172.7,120614.0,170.011,171.1805,169.8623,171.1706,120614.0
2020-06-04 11:40:00,172.72,172.93,172.27,172.27,64085.0,171.1904,171.3986,170.7444,170.7444,64085.0
2020-06-04 11:50:00,172.28,173.14,172.27,172.97,63023.0,170.7543,171.6067,170.7444,171.4382,63023.0
2020-06-04 12:00:00,172.96,173.72,172.85,173.7,119117.0,171.4283,172.1816,171.3193,172.1618,119117.0
2020-06-04 12:10:00,173.69,173.99,173.57,173.83,116158.0,172.1518,172.4492,172.0329,172.2906,116158.0
2020-06-04 12:20:00,173.81,173.87,172.96,172.98,84902.0,172.2708,172.3303,171.4283,171.4481,84902.0
2020-06-04 12:30:00,172.99,173.15,172.45,172.87,90740.0,171.458,171.6166,170.9228,171.3391,90740.0
2020-06-04 12:40:00,172.87,173.02,172.53,172.86,64809.0,171.3391,171.4878,171.0021,171.3292,64809.0
2020-06-04 12:50:00,172.84,173.2,172.48,172.49,63551.0,171.3094,171.6662,170.9526,170.9625,63551.0
2020-06-04 13:00:00,172.49,173.13,172.43,173.12,70203.0,170.9625,171.5968,170.903,171.5869,70203.0
2020-06-04 13:10:00,173.12,173.26,172.83,172.99,50717.0,171.5869,171.7257,171.2995,171.458,50717.0
2020-06-04 13:20:00,172.96,173.01,172.77,172.8,53483.0,171.4283,171.4779,171.24,171.2697,53483.0
2020-06-04 13:30:00,172.82,173.17,172.82,173.09,35475.0,171.2896,171.6365,171.2896,171.5572,35475.0
2020-06-04 13:40:00,173.06,173.58,173.03,173.47,65347.0,171.5274,172.0428,171.4977,171.9338,65347.0
2020-06-04 13:50:00,173.44,173.6,173.27,173.33,68707.0,171.9041,172.0626,171.7356,171.795,68707.0
2020-06-04 14:00:00,173.35,173.56,172.97,173.06,49025.0,171.8149,172.023,171.4382,171.5274,49025.0
2020-06-04 14:10:00,173.07,173.11,172.69,172.8,88487.0,171.5373,171.577,171.1607,171.2697,88487.0
2020-06-04 14:20:00,172.83,172.83,172.52,172.57,65747.0,171.2995,171.2995,170.9922,171.0418,65747.0
2020-06-04 14:30:00,172.57,172.59,171.77,171.87,81257.0,171.0418,171.0616,170.2488,170.348,81257.0
2020-06-04 14:40:00,171.84,171.96,171.4,171.73,120628.0,170.3182,170.4372,169.8821,170.2092,120628.0
2020-06-04 14:50:00,171.71,171.98,171.27,171.43,144303.0,170.1894,170.457,169.7533,169.9119,144303.0
2020-06-04 15:00:00,171.4,171.72,170.89,171.08,151407.0,169.8821,170.1993,169.3766,169.565,151407.0
2020-06-04 15:10:00,171.11,171.4,170.0,170.8,242629.0,169.5947,169.8821,168.4945,169.2874,242629.0
2020-06-04 15:20:00,170.83,171.44,170.5,170.62,145341.0,169.3172,169.9218,168.9901,169.109,145341.0
2020-06-04 15:30:00,170.69,171.27,170.31,170.35,165563.0,169.1784,169.7533,168.8018,168.8414,165563.0
2020-06-04 15:40:00,170.31,170.81,170.25,170.64,185897.0,168.8018,169.2974,168.7423,169.1289,185897.0
2020-06-04 15:50:00,170.67,171.43,170.26,171.36,492226.0,169.1586,169.9119,168.7522,169.8425,492226.0
2020-06-05 09:30:00,170.16,170.71,167.0,170.5,905729.0,168.6531,169.1982,165.5211,168.9901,905729.0
2020-06-05 09:40:00,170.5,172.62,170.33,172.49,437155.0,168.9901,171.0913,168.8216,170.9625,437155.0
2020-06-05 09:50:00,172.48,172.95,171.74,172.15,322160.0,170.9526,171.4184,170.2191,170.6255,322160.0
2020-06-05 10:00:00,172.15,172.68,171.84,171.98,135949.0,170.6255,171.1508,170.3182,170.457,135949.0
2020-06-05 10:10:00,172.03,173.06,171.8,172.86,252898.0,170.5065,171.5274,170.2786,171.3292,252898.0
2020-06-05 10:20:00,172.87,173.67,172.74,173.41,264489.0,171.3391,172.132,171.2103,171.8743,264489.0
2020-06-05 10:30:00,173.45,174.12,173.39,173.81,173450.0,171.914,172.578,171.8545,172.2708,173450.0
2020-06-05 10:40:00,173.81,174.05,173.61,173.88,146066.0,172.2708,172.5087,172.0726,172.3402,146066.0
2020-06-05 10:50:00,173.89,173.96,173.43,173.7,141722.0,172.3501,172.4195,171.8941,172.1618,141722.0
2020-06-05 11:00:00,173.7,173.72,172.93,173.04,152759.0,172.1618,172.1816,171.3986,171.5076,152759.0
2020-06-05 11:10:00,173.06,173.41,172.88,173.27,142099.0,171.5274,171.8743,171.349,171.7356,142099.0
2020-06-05 11:20:00,173.25,173.67,173.18,173.5,151011.0,171.7157,172.132,171.6464,171.9635,151011.0
2020-06-05 11:30:00,173.49,173.73,172.99,173.25,134946.0,171.9536,172.1915,171.458,171.7157,134946.0
2020-06-05 11:40:00,173.25,173.67,172.94,173.65,74050.0,171.7157,172.132,171.4085,172.1122,74050.0
2020-06-05 11:50:00,173.62,174.02,173.27,173.38,111838.0,172.0825,172.4789,171.7356,171.8446,111838.0
2020-06-05 12:00:00,173.39,173.75,173.34,173.75,86574.0,171.8545,172.2113,171.8049,172.2113,86574.0
2020-06-05 12:10:00,173.8,173.95,173.02,173.13,134772.0,172.2609,172.4095,171.4878,171.5968,134772.0
2020-06-05 12:20:00,173.16,173.76,173.1,173.71,77419.0,171.6265,172.2212,171.5671,172.1717,77419.0
2020-06-05 12:30:00,173.72,174.15,173.71,174.06,166800.0,172.1816,172.6078,172.1717,172.5186,166800.0
2020-06-05 12:40:00,174.1,174.18,173.41,173.8,52929.0,172.5582,172.6375,171.8743,172.2609,52929.0
2020-06-05 12:50:00,173.81,174.0,173.61,173.94,55936.0,172.2708,172.4591,172.0726,172.3996,55936.0
2020-06-05 13:00:00,173.94,173.95,173.44,173.86,153328.0,172.3996,172.4095,171.9041,172.3203,153328.0
2020-06-05 13:10:00,173.85,173.96,173.57,173.95,88836.0,172.3104,172.4195,172.0329,172.4095,88836.0
2020-06-05 13:20:00,173.94,174.19,173.81,174.09,77869.0,172.3996,172.6474,172.2708,172.5483,77869.0
2020-06-05 13:30:00,174.09,174.17,173.44,173.49,51577.0,172.5483,172.6276,171.9041,171.9536,51577.0
2020-06-05 13:40:00,173.53,173.6,173.25,173.53,90125.0,171.9933,172.0626,171.7157,171.9933,90125.0
2020-06-05 13:50:00,173.53,173.65,173.3,173.37,71100.0,171.9933,172.1122,171.7653,171.8347,71100.0
2020-06-05 14:00:00,173.37,173.84,173.37,173.45,64908.0,171.8347,172.3005,171.8347,171.914,64908.0
2020-06-05 14:10:00,173.48,173.78,173.47,173.76,57481.0,171.9437,172.241,171.9338,172.2212,57481.0
2020-06-05 14:20:00,173.78,174.12,173.67,173.94,59256.0,172.241,172.578,172.132,172.3996,59256.0
2020-06-05 14:30:00,173.92,174.01,173.13,173.58,146845.0,172.3798,172.469,171.5968,172.0428,146845.0
2020-06-05 14:40:00,173.6,173.74,173.37,173.43,66340.0,172.0626,172.2014,171.8347,171.8941,66340.0
2020-06-05 14:50:00,173.43,173.63,173.28,173.43,51906.0,171.8941,172.0924,171.7455,171.8941,51906.0
2020-06-05 15:00:00,173.43,173.68,173.12,173.26,71397.0,171.8941,172.1419,171.5869,171.7257,71397.0
2020-06-05 15:10:00,173.29,173.3,172.87,173.1,99749.0,171.7554,171.7653,171.3391,171.5671,99749.0
2020-06-05 15:20:00,173.12,173.82,173.0,173.79,97400.0,171.5869,172.2807,171.468,172.251,97400.0
2020-06-05 15:30:00,173.79,174.11,173.41,173.88,259031.0,172.251,172.5681,171.8743,172.3402,259031.0
2020-06-05 15:40:00,173.85,173.85,173.13,173.45,147187.0,172.3104,172.3104,171.5968,171.914,147187.0
2020-06-05 15:50:00,173.48,173.99,173.36,173.71,371499.0,171.9437,172.4492,171.8248,172.1717,371499.0
2020-06-08 09:30:00,173.63,175.37,173.4,174.28,360256.0,172.0924,173.817,171.8644,172.7366,360256.0
2020-06-08 09:40:00,174.24,174.43,173.35,173.63,117511.0,172.697,172.8853,171.8149,172.0924,117511.0
2020-06-08 09:50:00,173.68,174.06,173.29,173.98,118073.0,172.1419,172.5186,171.7554,172.4393,118073.0
2020-06-08 10:00:00,173.95,173.97,172.66,172.94,150376.0,172.4095,172.4294,171.131,171.4085,150376.0
2020-06-08 10:10:00,172.93,173.98,172.92,173.61,55097.0,171.3986,172.4393,171.3887,172.0726,55097.0
2020-06-08 10:20:00,173.67,174.16,173.13,174.01,76332.0,172.132,172.6177,171.5968,172.469,76332.0
2020-06-08 10:30:00,173.97,174.48,173.92,174.26,94003.0,172.4294,172.9349,172.3798,172.7168,94003.0
2020-06-08 10:40:00,174.21,174.67,174.03,174.07,71591.0,172.6672,173.1232,172.4888,172.5285,71591.0
2020-06-08 10:50:00,174.07,174.19,173.71,173.94,63724.0,172.5285,172.6474,172.1717,172.3996,63724.0
2020-06-08 11:00:00,173.97,174.3,173.79,173.8,38883.0,172.4294,172.7564,172.251,172.2609,38883.0
2020-06-08 11:10:00,173.85,174.25,173.77,173.92,63995.0,172.3104,172.7069,172.2311,172.3798,63995.0
2020-06-08 11:20:00,173.89,174.28,173.88,174.2,106281.0,172.3501,172.7366,172.3402,172.6573,106281.0
2020-06-08 11:30:00,174.23,174.47,173.69,173.83,58687.0,172.6871,172.9249,172.1518,172.2906,58687.0
2020-06-08 11:40:00,173.84,173.93,173.57,173.77,63503.0,172.3005,172.3897,172.0329,172.2311,63503.0
2020-06-08 11:50:00,173.79,174.26,173.67,174.05,58081.0,172.251,172.7168,172.132,172.5087,58081.0
2020-06-08 12:00:00,174.14,174.5,173.98,174.5,30866.0,172.5979,172.9547,172.4393,172.9547,30866.0
2020-06-08 12:10:00,174.49,174.61,174.03,174.44,37128.0,172.9448,173.0637,172.4888,172.8952,37128.0
2020-06-08 12:20:00,174.42,174.54,174.17,174.22,31411.0,172.8754,172.9943,172.6276,172.6772,31411.0
2020-06-08 12:30:00,174.25,174.74,174.22,174.67,45860.0,172.7069,173.1925,172.6772,173.1232,45860.0
2020-06-08 12:40:00,174.69,175.04,174.69,174.84,93697.0,173.143,173.4899,173.143,173.2917,93697.0
2020-06-08 12:50:00,174.92,175.16,174.9,175.13,33997.0,173.371,173.6088,173.3511,173.5791,33997.0
2020-06-08 13:00:00,175.15,175.16,174.82,174.87,28725.0,173.5989,173.6088,173.2718,173.3214,28725.0
2020-06-08 13:10:00,174.85,175.18,174.83,175.12,34923.0,173.3016,173.6287,173.2818,173.5692,34923.0
2020-06-08 13:20:00,175.14,175.2,174.69,175.14,83788.0,173.589,173.6485,173.143,173.589,83788.0
2020-06-08 13:30:00,175.15,175.94,175.14,175.9,80293.0,173.5989,174.3819,173.589,174.3423,80293.0
2020-06-08 13:40:00,175.9,175.92,175.63,175.85,53264.0,174.3423,174.3621,174.0747,174.2927,53264.0
2020-06-08 13:50:00,175.88,175.95,175.51,175.62,40543.0,174.3225,174.3918,173.9557,174.0648,40543.0
2020-06-08 14:00:00,175.62,175.94,175.59,175.74,79824.0,174.0648,174.3819,174.035,174.1837,79824.0
2020-06-08 14:10:00,175.75,176.0,175.62,175.99,69458.0,174.1936,174.4414,174.0648,174.4315,69458.0
2020-06-08 14:20:00,175.97,176.18,175.93,175.98,115104.0,174.4117,174.6198,174.372,174.4216,115104.0
2020-06-08 14:30:00,175.98,175.99,175.74,175.85,36783.0,174.4216,174.4315,174.1837,174.2927,36783.0
2020-06-08 14:40:00,175.87,176.09,175.72,175.96,42198.0,174.3125,174.5306,174.1639,174.4017,42198.0
2020-06-08 14:50:00,175.98,176.3,175.96,176.3,38510.0,174.4216,174.7387,174.4017,174.7387,38510.0
2020-06-08 15:00:00,176.28,176.3,175.71,175.78,44956.0,174.7189,174.7387,174.154,174.2233,44956.0
2020-06-08 15:10:00,175.77,176.01,175.67,176.01,45705.0,174.2134,174.4513,174.1143,174.4513,45705.0
2020-06-08 15:20:00,175.99,176.06,175.65,175.65,63643.0,174.4315,174.5009,174.0945,174.0945,63643.0
2020-06-08 15:30:00,175.62,175.92,175.52,175.85,85126.0,174.0648,174.3621,173.9656,174.2927,85126.0
2020-06-08 15:40:00,175.85,176.14,175.83,176.12,86430.0,174.2927,174.5801,174.2729,174.5603,86430.0
2020-06-08 15:50:00,176.15,176.57,176.02,176.5,252416.0,174.5901,175.0063,174.4612,174.937,252416.0
2020-06-09 09:30:00,176.0,176.0,174.15,174.38,266555.0,174.4414,174.4414,172.6078,172.8357,266555.0
2020-06-09 09:40:00,174.37,174.79,173.81,173.81,122003.0,172.8258,173.2421,172.2708,172.2708,122003.0
2020-06-09 09:50:00,173.83,174.72,173.79,174.55,112706.0,172.2906,173.1727,172.251,173.0042,112706.0
2020-06-09 10:00:00,174.6,174.61,173.65,174.19,98813.0,173.0538,173.0637,172.1122,172.6474,98813.0
2020-06-09 10:10:00,174.18,174.33,173.53,174.27,87889.0,172.6375,172.7862,171.9933,172.7267,87889.0
2020-06-09 10:20:00,174.25,174.32,173.97,173.97,57770.0,172.7069,172.7763,172.4294,172.4294,57770.0
2020-06-09 10:30:00,174.0,174.27,173.91,174.03,63227.0,172.4591,172.7267,172.3699,172.4888,63227.0
2020-06-09 10:40:00,174.03,175.15,174.03,175.0,72662.0,172.4888,173.5989,172.4888,173.4502,72662.0
2020-06-09 10:50:00,175.0,175.5,174.84,175.35,77134.0,173.4502,173.9458,173.2917,173.7971,77134.0
2020-06-09 11:00:00,175.33,175.44,174.82,175.01,64090.0,173.7773,173.8863,173.2718,173.4602,64090.0
2020-06-09 11:10:00,175.05,175.12,174.54,175.01,74650.0,173.4998,173.5692,172.9943,173.4602,74650.0
2020-06-09 11:20:00,174.98,175.0,174.61,174.76,47525.0,173.4304,173.4502,173.0637,173.2124,47525.0
2020-06-09 11:30:00,174.76,174.89,174.22,174.26,45752.0,173.2124,173.3412,172.6772,172.7168,45752.0
2020-06-09 11:40:00,174.34,174.49,174.0,174.13,54923.0,172.7961,172.9448,172.4591,172.5879,54923.0
2020-06-09 11:50:00,174.11,174.24,173.85,174.0,48145.0,172.5681,172.697,172.3104,172.4591,48145.0
2020-06-09 12:00:00,174.05,174.1,173.75,174.03,51606.0,172.5087,172.5582,172.2113,172.4888,51606.0
2020-06-09 12:10:00,174.11,174.11,173.87,174.05,44146.0,172.5681,172.5681,172.3303,172.5087,44146.0
2020-06-09 12:20:00,174.02,174.29,174.0,174.26,38108.0,172.4789,172.7465,172.4591,172.7168,38108.0
2020-06-09 12:30:00,174.26,174.57,174.1,174.57,28635.0,172.7168,173.0241,172.5582,173.0241,28635.0
2020-06-09 12:40:00,174.47,174.5,174.32,174.47,24993.0,172.9249,172.9547,172.7763,172.9249,24993.0
2020-06-09 12:50:00,174.49,174.65,174.25,174.48,31647.0,172.9448,173.1033,172.7069,172.9349,31647.0
2020-06-09 13:00:00,174.44,174.93,174.44,174.89,37765.0,172.8952,173.3809,172.8952,173.3412,37765.0
2020-06-09 13:10:00,174.87,174.87,174.55,174.81,23392.0,173.3214,173.3214,173.0042,173.2619,23392.0
2020-06-09 13:20:00,174.81,175.5,174.81,175.49,59687.0,173.2619,173.9458,173.2619,173.9359,59687.0
2020-06-09 13:30:00,175.49,175.95,175.43,175.72,78461.0,173.9359,174.3918,173.8764,174.1639,78461.0
2020-06-09 13:40:00,175.73,175.87,175.69,175.74,32807.0,174.1738,174.3125,174.1341,174.1837,32807.0
2020-06-09 13:50:00,175.78,176.0,175.74,175.85,47309.0,174.2233,174.4414,174.1837,174.2927,47309.0
2020-06-09 14:00:00,175.85,175.92,175.45,175.61,32371.0,174.2927,174.3621,173.8963,174.0548,32371.0
2020-06-09 14:10:00,175.6,175.9,175.46,175.5,36634.0,174.0449,174.3423,173.9062,173.9458,36634.0
2020-06-09 14:20:00,175.48,175.52,175.23,175.45,32756.0,173.926,173.9656,173.6782,173.8963,32756.0
2020-06-09 14:30:00,175.44,175.6,175.21,175.37,25150.0,173.8863,174.0449,173.6584,173.817,25150.0
2020-06-09 14:40:00,175.42,175.43,175.14,175.41,41486.0,173.8665,173.8764,173.589,173.8566,41486.0
2020-06-09 14:50:00,175.41,175.47,175.23,175.32,25607.0,173.8566,173.9161,173.6782,173.7674,25607.0
2020-06-09 15:00:00,175.29,175.37,175.12,175.28,35987.0,173.7377,173.817,173.5692,173.7278,35987.0
2020-06-09 15:10:00,175.28,175.62,175.2,175.47,42951.0,173.7278,174.0648,173.6485,173.9161,42951.0
2020-06-09 15:20:00,175.46,175.58,175.23,175.31,45332.0,173.9062,174.0251,173.6782,173.7575,45332.0
2020-06-09 15:30:00,175.3,175.33,174.75,174.98,66022.0,173.7476,173.7773,173.2025,173.4304,66022.0
2020-06-09 15:40:00,174.97,175.22,174.57,174.83,62525.0,173.4205,173.6683,173.0241,173.2818,62525.0
2020-06-09 15:50:00,174.79,174.91,174.45,174.57,203735.0,173.2421,173.361,172.9051,173.0241,203735.0
2020-06-10 09:30:00,176.25,177.95,176.09,177.32,307247.0,174.6892,176.3741,174.5306,175.7497,307247.0
2020-06-10 09:40:00,177.34,177.66,176.17,176.62,104377.0,175.7695,176.0867,174.6099,175.0559,104377.0
2020-06-10 09:50:00,176.65,178.18,176.56,178.17,213864.0,175.0856,176.6021,174.9964,176.5922,213864.0
2020-06-10 10:00:00,178.17,179.92,178.15,179.83,303828.0,176.5922,178.3267,176.5723,178.2375,303828.0
2020-06-10 10:10:00,179.88,179.99,178.96,178.99,201310.0,178.287,178.3961,177.3752,177.4049,201310.0
2020-06-10 10:20:00,179.05,179.32,178.65,178.85,159607.0,177.4644,177.732,177.0679,177.2662,159607.0
2020-06-10 10:30:00,178.88,180.25,178.7,179.95,383468.0,177.2959,178.6538,177.1175,178.3564,383468.0
2020-06-10 10:40:00,179.94,179.94,179.41,179.65,87951.0,178.3465,178.3465,177.8212,178.0591,87951.0
2020-06-10 10:50:00,179.7,179.79,179.0,179.64,147519.0,178.1086,178.1978,177.4148,178.0492,147519.0
2020-06-10 11:00:00,179.62,180.18,179.47,180.12,156275.0,178.0293,178.5844,177.8807,178.5249,156275.0
2020-06-10 11:10:00,180.15,180.3,179.88,180.05,104971.0,178.5546,178.7033,178.287,178.4555,104971.0
2020-06-10 11:20:00,180.05,180.05,179.57,179.86,50775.0,178.4555,178.4555,177.9798,178.2672,50775.0
2020-06-10 11:30:00,179.84,180.09,179.66,179.99,110919.0,178.2474,178.4952,178.069,178.3961,110919.0
2020-06-10 11:40:00,179.99,180.13,179.67,180.02,116479.0,178.3961,178.5348,178.0789,178.4258,116479.0
2020-06-10 11:50:00,180.02,180.41,179.77,179.98,97208.0,178.4258,178.8123,178.178,178.3861,97208.0
2020-06-10 12:00:00,180.05,180.22,179.74,179.8,84752.0,178.4555,178.624,178.1483,178.2077,84752.0
2020-06-10 12:10:00,179.84,180.46,179.81,180.43,149258.0,178.2474,178.8619,178.2176,178.8322,149258.0
2020-06-10 12:20:00,180.43,180.43,180.16,180.41,78325.0,178.8322,178.8322,178.5645,178.8123,78325.0
2020-06-10 12:30:00,180.4,180.55,180.17,180.43,97035.0,178.8024,178.9511,178.5745,178.8322,97035.0
2020-06-10 12:40:00,180.47,180.54,180.19,180.23,60782.0,178.8718,178.9412,178.5943,178.6339,60782.0
2020-06-10 12:50:00,180.25,180.45,180.22,180.26,69277.0,178.6538,178.852,178.624,178.6637,69277.0
2020-06-10 13:00:00,180.29,180.29,179.96,180.27,96934.0,178.6934,178.6934,178.3663,178.6736,96934.0
2020-06-10 13:10:00,180.26,180.72,180.16,180.62,122783.0,178.6637,179.1196,178.5645,179.0205,122783.0
2020-06-10 13:20:00,180.64,180.66,180.3,180.37,66777.0,179.0403,179.0601,178.7033,178.7727,66777.0
2020-06-10 13:30:00,180.39,180.79,180.38,180.53,102196.0,178.7925,179.189,178.7826,178.9313,102196.0
2020-06-10 13:40:00,180.55,180.82,180.44,180.8,75787.0,178.9511,179.2187,178.8421,179.1989,75787.0
2020-06-10 13:50:00,180.79,180.79,180.48,180.6,121190.0,179.189,179.189,178.8817,179.0007,121190.0
2020-06-10 14:00:00,180.5,181.28,180.16,180.79,161242.0,178.9015,179.6746,178.5645,179.189,161242.0
2020-06-10 14:10:00,180.99,181.89,180.73,181.77,158946.0,179.3872,180.2792,179.1295,180.1603,158946.0
2020-06-10 14:20:00,181.75,182.5,181.74,182.46,351301.0,180.1405,180.8838,180.1306,180.8442,351301.0
2020-06-10 14:30:00,182.48,182.5,182.05,182.14,189512.0,180.864,180.8838,180.4378,180.527,189512.0
2020-06-10 14:40:00,182.14,182.33,181.13,181.43,138898.0,180.527,180.7153,179.526,179.8233,138898.0
2020-06-10 14:50:00,181.41,181.84,181.01,181.57,124715.0,179.8035,180.2297,179.407,179.9621,124715.0
2020-06-10 15:00:00,181.57,182.14,181.01,181.96,135101.0,179.9621,180.527,179.407,180.3486,135101.0
2020-06-10 15:10:00,181.96,182.29,181.78,182.18,100856.0,180.3486,180.6757,180.1702,180.5667,100856.0
2020-06-10 15:20:00,182.17,182.36,181.54,182.24,133489.0,180.5567,180.7451,179.9323,180.6261,133489.0
2020-06-10 15:30:00,182.26,182.42,181.79,182.13,123775.0,180.646,180.8045,180.1801,180.5171,123775.0
2020-06-10 15:40:00,182.13,182.48,181.77,182.1,257621.0,180.5171,180.864,180.1603,180.4874,257621.0
2020-06-10 15:50:00,182.1,182.5,181.93,182.06,462323.0,180.4874,180.8838,180.3189,180.4477,462323.0
2020-06-11 09:30:00,176.64,178.43,176.0,177.06,449347.0,175.0757,176.8499,174.4414,175.492,449347.0
2020-06-11 09:40:00,177.05,177.23,175.75,176.96,185384.0,175.4821,175.6605,174.1936,175.3929,185384.0
2020-06-11 09:50:00,176.87,177.25,176.06,177.17,94441.0,175.3037,175.6803,174.5009,175.601,94441.0
2020-06-11 10:00:00,177.18,177.66,176.51,176.79,124515.0,175.6109,176.0867,174.9469,175.2244,124515.0
2020-06-11 10:10:00,176.69,177.97,176.66,177.91,109374.0,175.1253,176.3939,175.0955,176.3345,109374.0
2020-06-11 10:20:00,177.91,178.24,177.05,177.24,193704.0,176.3345,176.6616,175.4821,175.6704,193704.0
2020-06-11 10:30:00,177.02,177.78,177.02,177.56,66267.0,175.4524,176.2056,175.4524,175.9876,66267.0
2020-06-11 10:40:00,177.54,177.8,176.31,176.45,154159.0,175.9678,176.2254,174.7486,174.8874,154159.0
2020-06-11 10:50:00,176.49,176.7,175.5,175.59,67232.0,174.9271,175.1352,173.9458,174.035,67232.0
2020-06-11 11:00:00,175.67,176.46,175.3,175.75,98843.0,174.1143,174.8973,173.7476,174.1936,98843.0
2020-06-11 11:10:00,175.77,176.78,175.46,176.77,84272.0,174.2134,175.2145,173.9062,175.2046,84272.0
2020-06-11 11:20:00,176.77,177.27,176.03,176.24,86472.0,175.2046,175.7001,174.4711,174.6793,86472.0
2020-06-11 11:30:00,176.25,176.47,175.89,176.13,78011.0,174.6892,174.9072,174.3324,174.5702,78011.0
2020-06-11 11:40:00,176.13,176.24,175.05,175.19,107745.0,174.5702,174.6793,173.4998,173.6386,107745.0
2020-06-11 11:50:00,175.09,175.99,174.91,175.95,100237.0,173.5394,174.4315,173.361,174.3918,100237.0
2020-06-11 12:00:00,175.91,176.28,175.54,175.87,60993.0,174.3522,174.7189,173.9855,174.3125,60993.0
2020-06-11 12:10:00,175.89,175.98,174.61,174.84,70101.0,174.3324,174.4216,173.0637,173.2917,70101.0
2020-06-11 12:20:00,174.83,175.2,174.42,174.66,59639.0,173.2818,173.6485,172.8754,173.1133,59639.0
2020-06-11 12:30:00,174.72,175.93,174.59,175.9,84165.0,173.1727,174.372,173.0439,174.3423,84165.0
2020-06-11 12:40:00,175.89,176.11,174.78,174.99,114075.0,174.3324,174.5504,173.2322,173.4403,114075.0
2020-06-11 12:50:00,175.02,175.13,174.35,174.58,80919.0,173.4701,173.5791,172.806,173.034,80919.0
2020-06-11 13:00:00,174.39,175.1,174.39,174.62,51114.0,172.8456,173.5494,172.8456,173.0736,51114.0
2020-06-11 13:10:00,174.55,175.2,174.29,174.86,52366.0,173.0042,173.6485,172.7465,173.3115,52366.0
2020-06-11 13:20:00,174.81,175.11,174.41,174.41,33536.0,173.2619,173.5593,172.8655,172.8655,33536.0
2020-06-11 13:30:00,174.51,174.84,174.2,174.21,35328.0,172.9646,173.2917,172.6573,172.6672,35328.0
2020-06-11 13:40:00,174.3,174.42,174.0,174.35,62269.0,172.7564,172.8754,172.4591,172.806,62269.0
2020-06-11 13:50:00,174.3,175.0,174.22,174.56,38533.0,172.7564,173.4502,172.6772,173.0141,38533.0
2020-06-11 14:00:00,174.47,174.5,173.92,174.13,41830.0,172.9249,172.9547,172.3798,172.5879,41830.0
2020-06-11 14:10:00,174.08,174.26,173.64,173.73,81985.0,172.5384,172.7168,172.1023,172.1915,81985.0
2020-06-11 14:20:00,173.69,174.55,173.64,174.45,60761.0,172.1518,173.0042,172.1023,172.9051,60761.0
2020-06-11 14:30:00,174.44,174.47,173.31,173.39,85231.0,172.8952,172.9249,171.7752,171.8545,85231.0
2020-06-11 14:40:00,173.38,173.61,172.99,173.08,75928.0,171.8446,172.0726,171.458,171.5472,75928.0
2020-06-11 14:50:00,173.18,173.32,172.65,173.15,112282.0,171.6464,171.7851,171.1211,171.6166,112282.0
2020-06-11 15:00:00,173.11,174.15,172.86,173.74,130037.0,171.577,172.6078,171.3292,172.2014,130037.0
2020-06-11 15:10:00,173.66,173.97,172.79,173.14,67012.0,172.1221,172.4294,171.2598,171.6067,67012.0
2020-06-11 15:20:00,173.13,173.18,172.02,172.42,82506.0,171.5968,171.6464,170.4966,170.8931,82506.0
2020-06-11 15:30:00,172.37,172.8,172.04,172.15,135719.0,170.8435,171.2697,170.5165,170.6255,135719.0
2020-06-11 15:40:00,172.13,173.36,172.13,172.47,250532.0,170.6057,171.8248,170.6057,170.9427,250532.0
2020-06-11 15:50:00,172.4,172.75,172.0,172.08,447075.0,170.8733,171.2202,170.4768,170.5561,447075.0
2020-06-12 09:30:00,175.9,177.35,175.47,177.16,417876.0,174.3423,175.7794,173.9161,175.5911,417876.0
2020-06-12 09:40:00,177.26,177.69,176.44,176.57,116275.0,175.6902,176.1164,174.8775,175.0063,116275.0
2020-06-12 09:50:00,176.67,176.87,175.78,176.15,164352.0,175.1055,175.3037,174.2233,174.5901,164352.0
2020-06-12 10:00:00,176.14,176.4,175.51,176.12,76876.0,174.5801,174.8378,173.9557,174.5603,76876.0
2020-06-12 10:10:00,175.99,176.37,175.53,175.69,75128.0,174.4315,174.8081,173.9756,174.1341,75128.0
2020-06-12 10:20:00,175.75,176.7,175.74,176.06,82864.0,174.1936,175.1352,174.1837,174.5009,82864.0
2020-06-12 10:30:00,176.1,176.48,175.07,175.14,68777.0,174.5405,174.9171,173.5196,173.589,68777.0
2020-06-12 10:40:00,175.26,175.76,175.09,175.31,61440.0,173.7079,174.2035,173.5394,173.7575,61440.0
2020-06-12 10:50:00,175.18,175.19,173.89,173.97,101653.0,173.6287,173.6386,172.3501,172.4294,101653.0
2020-06-12 11:00:00,174.03,174.45,173.16,174.14,94106.0,172.4888,172.9051,171.6265,172.5979,94106.0
2020-06-12 11:10:00,174.29,174.3,172.54,172.7,105615.0,172.7465,172.7564,171.012,171.1706,105615.0
2020-06-12 11:20:00,172.68,174.01,172.68,173.93,66638.0,171.1508,172.469,171.1508,172.3897,66638.0
2020-06-12 11:30:00,173.95,175.56,173.72,175.28,105396.0,172.4095,174.0053,172.1816,173.7278,105396.0
2020-06-12 11:40:00,175.28,175.75,174.94,175.23,79352.0,173.7278,174.1936,173.3908,173.6782,79352.0
2020-06-12 11:50:00,175.28,175.72,174.7,175.7,62171.0,173.7278,174.1639,173.1529,174.144,62171.0
2020-06-12 12:00:00,175.71,175.8,175.31,175.41,58537.0,174.154,174.2432,173.7575,173.8566,58537.0
2020-06-12 12:10:00,175.4,175.63,175.06,175.53,43787.0,173.8467,174.0747,173.5097,173.9756,43787.0
2020-06-12 12:20:00,175.41,175.5,174.51,174.82,47985.0,173.8566,173.9458,172.9646,173.2718,47985.0
2020-06-12 12:30:00,174.88,174.88,174.14,174.41,50883.0,173.3313,173.3313,172.5979,172.8655,50883.0
2020-06-12 12:40:00,174.31,174.86,174.2,174.34,51467.0,172.7664,173.3115,172.6573,172.7961,51467.0
2020-06-12 12:50:00,174.34,175.2,174.34,175.06,37615.0,172.7961,173.6485,172.7961,173.5097,37615.0
2020-06-12 13:00:00,175.21,175.21,173.9,174.18,39233.0,173.6584,173.6584,172.36,172.6375,39233.0
2020-06-12 13:10:00,174.2,174.28,173.7,173.88,30688.0,172.6573,172.7366,172.1618,172.3402,30688.0
2020-06-12 13:20:00,173.92,174.24,173.58,173.84,37150.0,172.3798,172.697,172.0428,172.3005,37150.0
2020-06-12 13:30:00,173.87,174.02,173.04,173.42,51175.0,172.3303,172.4789,171.5076,171.8842,51175.0
2020-06-12 13:40:00,173.35,173.73,172.3,172.5,79049.0,171.8149,172.1915,170.7742,170.9724,79049.0
2020-06-12 13:50:00,172.48,173.01,172.02,172.06,69946.0,170.9526,171.4779,170.4966,170.5363,69946.0
2020-06-12 14:00:00,172.09,172.95,171.86,172.25,122599.0,170.566,171.4184,170.3381,170.7246,122599.0
2020-06-12 14:10:00,172.33,173.95,172.33,173.5,54509.0,170.8039,172.4095,170.8039,171.9635,54509.0
2020-06-12 14:20:00,173.46,173.94,173.2,173.93,31363.0,171.9239,172.3996,171.6662,172.3897,31363.0
2020-06-12 14:30:00,173.88,174.62,173.82,174.07,69766.0,172.3402,173.0736,172.2807,172.5285,69766.0
2020-06-12 14:40:00,174.05,174.51,173.6,174.27,61015.0,172.5087,172.9646,172.0626,172.7267,61015.0
2020-06-12 14:50:00,174.29,174.66,173.97,174.44,55863.0,172.7465,173.1133,172.4294,172.8952,55863.0
2020-06-12 15:00:00,174.47,175.13,174.46,174.65,62907.0,172.9249,173.5791,172.915,173.1033,62907.0
2020-06-12 15:10:00,174.68,175.15,174.15,174.63,67547.0,173.1331,173.5989,172.6078,173.0835,67547.0
2020-06-12 15:20:00,174.54,174.64,173.64,174.15,47030.0,172.9943,173.0934,172.1023,172.6078,47030.0
2020-06-12 15:30:00,174.14,174.65,173.78,174.48,68145.0,172.5979,173.1033,172.241,172.9349,68145.0
2020-06-12 15:40:00,174.5,175.31,174.23,175.1,110906.0,172.9547,173.7575,172.6871,173.5494,110906.0
2020-06-12 15:50:00,175.09,175.47,174.66,175.04,332776.0,173.5394,173.9161,173.1133,173.4899,332776.0
2020-06-15 09:30:00,172.0,174.19,171.27,174.13,295811.0,170.4768,172.6474,169.7533,172.5879,295811.0
2020-06-15 09:40:00,173.94,174.56,173.85,174.12,199281.0,172.3996,173.0141,172.3104,172.578,199281.0
2020-06-15 09:50:00,174.05,175.68,173.78,175.39,118680.0,172.5087,174.1242,172.241,173.8368,118680.0
2020-06-15 10:00:00,175.41,176.09,175.0,175.81,91664.0,173.8566,174.5306,173.4502,174.2531,91664.0
2020-06-15 10:10:00,175.9,175.98,175.2,175.73,63658.0,174.3423,174.4216,173.6485,174.1738,63658.0
2020-06-15 10:20:00,175.74,175.74,174.5,174.5,71222.0,174.1837,174.1837,172.9547,172.9547,71222.0
2020-06-15 10:30:00,174.37,175.32,174.17,174.6,64922.0,172.8258,173.7674,172.6276,173.0538,64922.0
2020-06-15 10:40:00,174.5,175.39,174.42,175.13,65696.0,172.9547,173.8368,172.8754,173.5791,65696.0
2020-06-15 10:50:00,175.13,175.39,174.63,174.84,46635.0,173.5791,173.8368,173.0835,173.2917,46635.0
2020-06-15 11:00:00,174.86,175.69,174.84,175.57,36574.0,173.3115,174.1341,173.2917,174.0152,36574.0
2020-06-15 11:10:00,175.49,175.93,175.23,175.57,93090.0,173.9359,174.372,173.6782,174.0152,93090.0
2020-06-15 11:20:00,175.64,176.3,175.39,175.75,83690.0,174.0846,174.7387,173.8368,174.1936,83690.0
2020-06-15 11:30:00,175.71,175.97,175.27,175.38,65046.0,174.154,174.4117,173.7179,173.8269,65046.0
2020-06-15 11:40:00,175.43,175.59,174.81,175.23,60244.0,173.8764,174.035,173.2619,173.6782,60244.0
2020-06-15 11:50:00,175.14,175.32,174.67,174.97,66006.0,173.589,173.7674,173.1232,173.4205,66006.0
2020-06-15 12:00:00,174.93,175.84,174.85,175.64,40377.0,173.3809,174.2828,173.3016,174.0846,40377.0
2020-06-15 12:10:00,175.61,175.9,175.44,175.78,44064.0,174.0548,174.3423,173.8863,174.2233,44064.0
2020-06-15 12:20:00,175.74,175.85,175.33,175.4,45574.0,174.1837,174.2927,173.7773,173.8467,45574.0
2020-06-15 12:30:00,175.38,175.39,174.93,175.11,48635.0,173.8269,173.8368,173.3809,173.5593,48635.0
2020-06-15 12:40:00,175.06,175.59,174.96,175.29,45619.0,173.5097,174.035,173.4106,173.7377,45619.0
2020-06-15 12:50:00,175.22,175.45,175.09,175.45,42340.0,173.6683,173.8963,173.5394,173.8963,42340.0
2020-06-15 13:00:00,175.42,175.94,175.31,175.94,80946.0,173.8665,174.3819,173.7575,174.3819,80946.0
2020-06-15 13:10:00,175.9,176.21,175.79,175.83,46168.0,174.3423,174.6495,174.2332,174.2729,46168.0
2020-06-15 13:20:00,175.85,176.01,175.6,175.78,35920.0,174.2927,174.4513,174.0449,174.2233,35920.0
2020-06-15 13:30:00,175.78,176.33,175.58,176.25,55009.0,174.2233,174.7685,174.0251,174.6892,55009.0
2020-06-15 13:40:00,176.27,176.39,175.92,176.1,49337.0,174.709,174.8279,174.3621,174.5405,49337.0
2020-06-15 13:50:00,176.14,176.51,176.06,176.29,68211.0,174.5801,174.9469,174.5009,174.7288,68211.0
2020-06-15 14:00:00,176.28,177.55,176.26,177.03,94648.0,174.7189,175.9777,174.6991,175.4623,94648.0
2020-06-15 14:10:00,176.98,177.84,176.76,177.6,116526.0,175.4127,176.2651,175.1947,176.0272,116526.0
2020-06-15 14:20:00,177.62,178.09,177.3,178.03,107577.0,176.047,176.5129,175.7299,176.4534,107577.0
2020-06-15 14:30:00,178.05,178.42,177.59,178.24,201817.0,176.4732,176.84,176.0173,176.6616,201817.0
2020-06-15 14:40:00,178.25,178.7,177.97,178.11,603936.0,176.6715,177.1175,176.3939,176.5327,603936.0
2020-06-15 14:50:00,178.19,178.29,177.67,178.11,64177.0,176.612,176.7111,176.0966,176.5327,64177.0
2020-06-15 15:00:00,178.13,178.58,177.99,178.54,102112.0,176.5525,176.9985,176.4138,176.9589,102112.0
2020-06-15 15:10:00,178.54,178.9,178.35,178.46,113014.0,176.9589,177.3157,176.7706,176.8796,113014.0
2020-06-15 15:20:00,178.46,178.72,178.11,178.12,106394.0,176.8796,177.1373,176.5327,176.5426,106394.0
2020-06-15 15:30:00,178.11,178.24,177.67,178.0,198834.0,176.5327,176.6616,176.0966,176.4237,198834.0
2020-06-15 15:40:00,178.0,178.63,177.96,178.42,172480.0,176.4237,177.0481,176.384,176.84,172480.0
2020-06-15 15:50:00,178.39,178.79,178.1,178.69,352433.0,176.8102,177.2067,176.5228,177.1076,352433.0
2020-06-16 09:30:00,180.14,181.86,180.01,181.5,499807.0,178.5447,180.2495,178.4159,179.8927,499807.0
2020-06-16 09:40:00,181.5,182.5,181.08,181.16,195565.0,179.8927,180.8838,179.4764,179.5557,195565.0
2020-06-16 09:50:00,181.25,181.82,180.57,181.59,114889.0,179.6449,180.2098,178.9709,179.9819,114889.0
2020-06-16 10:00:00,181.64,182.05,181.39,181.52,108459.0,180.0314,180.4378,179.7837,179.9125,108459.0
2020-06-16 10:10:00,181.57,182.27,181.53,181.71,83326.0,179.9621,180.6559,179.9224,180.1008,83326.0
2020-06-16 10:20:00,181.71,182.13,181.2,181.93,95746.0,180.1008,180.5171,179.5953,180.3189,95746.0
2020-06-16 10:30:00,181.97,182.08,180.94,181.6,99089.0,180.3585,180.4675,179.3376,179.9918,99089.0
2020-06-16 10:40:00,181.65,181.65,180.44,181.36,132283.0,180.0414,180.0414,178.8421,179.7539,132283.0
2020-06-16 10:50:00,181.31,181.31,179.26,179.58,105627.0,179.7044,179.7044,177.6725,177.9897,105627.0
2020-06-16 11:00:00,179.38,179.86,178.01,179.72,166702.0,177.7915,178.2672,176.4336,178.1284,166702.0
2020-06-16 11:10:00,179.79,180.81,179.28,180.3,76247.0,178.1978,179.2088,177.6923,178.7033,76247.0
2020-06-16 11:20:00,180.28,180.8,180.18,180.32,64276.0,178.6835,179.1989,178.5844,178.7231,64276.0
2020-06-16 11:30:00,180.44,180.9,179.67,179.96,61857.0,178.8421,179.298,178.0789,178.3663,61857.0
2020-06-16 11:40:00,179.89,180.58,179.89,180.41,53062.0,178.2969,178.9808,178.2969,178.8123,53062.0
2020-06-16 11:50:00,180.46,180.71,179.7,180.01,38429.0,178.8619,179.1097,178.1086,178.4159,38429.0
2020-06-16 12:00:00,180.0,180.11,179.13,179.28,96133.0,178.406,178.515,177.5437,177.6923,96133.0
2020-06-16 12:10:00,179.3,179.77,179.06,179.28,52038.0,177.7122,178.178,177.4743,177.6923,52038.0
2020-06-16 12:20:00,179.29,179.62,179.11,179.51,40167.0,177.7023,178.0293,177.5238,177.9203,40167.0
2020-06-16 12:30:00,179.48,180.19,179.48,180.19,45495.0,177.8906,178.5943,177.8906,178.5943,45495.0
2020-06-16 12:40:00,180.2,180.33,179.98,180.01,46803.0,178.6042,178.733,178.3861,178.4159,46803.0
2020-06-16 12:50:00,180.02,180.34,179.96,180.23,38844.0,178.4258,178.743,178.3663,178.6339,38844.0
2020-06-16 13:00:00,180.26,180.52,180.08,180.33,44115.0,178.6637,178.9214,178.4853,178.733,44115.0
2020-06-16 13:10:00,180.38,180.63,180.15,180.63,46154.0,178.7826,179.0304,178.5546,179.0304,46154.0
2020-06-16 13:20:00,180.61,180.61,180.06,180.19,52370.0,179.0106,179.0106,178.4654,178.5943,52370.0
2020-06-16 13:30:00,180.08,180.2,179.63,179.65,37845.0,178.4853,178.6042,178.0392,178.0591,37845.0
2020-06-16 13:40:00,179.68,180.15,179.68,179.93,57347.0,178.0888,178.5546,178.0888,178.3366,57347.0
2020-06-16 13:50:00,179.98,180.1,179.46,179.88,59727.0,178.3861,178.5051,177.8707,178.287,59727.0
2020-06-16 14:00:00,179.87,180.38,179.87,180.21,36084.0,178.2771,178.7826,178.2771,178.6141,36084.0
2020-06-16 14:10:00,180.24,180.69,180.21,180.32,43313.0,178.6438,179.0899,178.6141,178.7231,43313.0
2020-06-16 14:20:00,180.37,180.54,179.52,179.97,55093.0,178.7727,178.9412,177.9302,178.3762,55093.0
2020-06-16 14:30:00,180.08,180.38,179.86,179.99,34259.0,178.4853,178.7826,178.2672,178.3961,34259.0
2020-06-16 14:40:00,180.02,180.23,179.78,180.18,42565.0,178.4258,178.6339,178.1879,178.5844,42565.0
2020-06-16 14:50:00,180.25,180.41,179.97,180.19,55836.0,178.6538,178.8123,178.3762,178.5943,55836.0
2020-06-16 15:00:00,180.18,180.33,179.84,180.08,81624.0,178.5844,178.733,178.2474,178.4853,81624.0
2020-06-16 15:10:00,180.03,180.2,179.77,179.83,84088.0,178.4357,178.6042,178.178,178.2375,84088.0
2020-06-16 15:20:00,179.9,180.54,179.89,180.44,76626.0,178.3069,178.9412,178.2969,178.8421,76626.0
2020-06-16 15:30:00,180.39,180.96,180.24,180.54,73633.0,178.7925,179.3575,178.6438,178.9412,73633.0
2020-06-16 15:40:00,180.55,180.79,179.94,180.08,142936.0,178.9511,179.189,178.3465,178.4853,142936.0
2020-06-16 15:50:00,180.15,180.7,180.02,180.59,336933.0,178.5546,179.0998,178.4258,178.9907,336933.0
2020-06-17 09:30:00,180.97,182.31,180.68,182.04,314710.0,179.3674,180.6955,179.0799,180.4279,314710.0
2020-06-17 09:40:00,182.07,182.75,181.62,181.74,125212.0,180.4576,181.1316,180.0116,180.1306,125212.0
2020-06-17 09:50:00,181.68,182.2,181.36,181.78,109658.0,180.0711,180.5865,179.7539,180.1702,109658.0
2020-06-17 10:00:00,181.76,182.34,181.63,182.31,76859.0,180.1504,180.7252,180.0215,180.6955,76859.0
2020-06-17 10:10:00,182.3,182.4,181.05,181.19,72580.0,180.6856,180.7847,179.4467,179.5854,72580.0
2020-06-17 10:20:00,181.22,182.0,180.99,181.48,88055.0,179.6152,180.3883,179.3872,179.8729,88055.0
2020-06-17 10:30:00,181.59,181.94,181.24,181.86,42222.0,179.9819,180.3288,179.635,180.2495,42222.0
2020-06-17 10:40:00,181.88,182.05,181.66,181.87,40456.0,180.2693,180.4378,180.0513,180.2594,40456.0
2020-06-17 10:50:00,181.88,182.45,181.82,182.06,49749.0,180.2693,180.8343,180.2098,180.4477,49749.0
2020-06-17 11:00:00,182.08,182.28,181.86,182.22,49024.0,180.4675,180.6658,180.2495,180.6063,49024.0
2020-06-17 11:10:00,182.25,182.4,181.73,181.88,48393.0,180.636,180.7847,180.1206,180.2693,48393.0
2020-06-17 11:20:00,181.91,181.92,181.43,181.8,69361.0,180.2991,180.309,179.8233,180.19,69361.0
2020-06-17 11:30:00,181.75,182.0,181.71,181.93,40543.0,180.1405,180.3883,180.1008,180.3189,40543.0
2020-06-17 11:40:00,181.93,182.08,181.65,181.66,44939.0,180.3189,180.4675,180.0414,180.0513,44939.0
2020-06-17 11:50:00,181.66,181.95,181.59,181.85,47744.0,180.0513,180.3387,179.9819,180.2396,47744.0
2020-06-17 12:00:00,181.85,181.98,181.61,181.9,43847.0,180.2396,180.3684,180.0017,180.2891,43847.0
2020-06-17 12:10:00,181.9,182.08,181.78,181.87,50108.0,180.2891,180.4675,180.1702,180.2594,50108.0
2020-06-17 12:20:00,181.85,182.03,181.7,181.93,41429.0,180.2396,180.418,180.0909,180.3189,41429.0
2020-06-17 12:30:00,181.88,182.35,181.86,182.34,49628.0,180.2693,180.7352,180.2495,180.7252,49628.0
2020-06-17 12:40:00,182.34,182.38,182.13,182.25,43210.0,180.7252,180.7649,180.5171,180.636,43210.0
2020-06-17 12:50:00,182.23,182.33,182.03,182.15,64182.0,180.6162,180.7153,180.418,180.5369,64182.0
2020-06-17 13:00:00,182.18,182.43,182.15,182.39,30783.0,180.5667,180.8144,180.5369,180.7748,30783.0
2020-06-17 13:10:00,182.41,182.42,181.88,181.92,38558.0,180.7946,180.8045,180.2693,180.309,38558.0
2020-06-17 13:20:00,181.94,182.08,181.86,182.01,49812.0,180.3288,180.4675,180.2495,180.3982,49812.0
2020-06-17 13:30:00,182.04,182.17,181.98,182.09,36676.0,180.4279,180.5567,180.3684,180.4775,36676.0
2020-06-17 13:40:00,182.11,182.11,181.66,181.71,49497.0,180.4973,180.4973,180.0513,180.1008,49497.0
2020-06-17 13:50:00,181.7,181.72,181.38,181.4,100516.0,180.0909,180.1107,179.7737,179.7936,100516.0
2020-06-17 14:00:00,181.37,181.74,181.14,181.65,75496.0,179.7638,180.1306,179.5359,180.0414,75496.0
2020-06-17 14:10:00,181.61,181.91,181.28,181.43,35412.0,180.0017,180.2991,179.6746,179.8233,35412.0
2020-06-17 14:20:00,181.43,182.03,181.41,182.03,84661.0,179.8233,180.418,179.8035,180.418,84661.0
2020-06-17 14:30:00,182.05,182.27,181.98,182.27,52637.0,180.4378,180.6559,180.3684,180.6559,52637.0
2020-06-17 14:40:00,182.28,182.47,182.17,182.23,82571.0,180.6658,180.8541,180.5567,180.6162,82571.0
2020-06-17 14:50:00,182.21,182.46,181.95,182.0,58155.0,180.5964,180.8442,180.3387,180.3883,58155.0
2020-06-17 15:00:00,181.98,182.11,181.73,182.1,61051.0,180.3684,180.4973,180.1206,180.4874,61051.0
2020-06-17 15:10:00,182.14,182.2,181.49,181.49,66151.0,180.527,180.5865,179.8828,179.8828,66151.0
2020-06-17 15:20:00,181.48,181.61,180.72,181.1,111820.0,179.8729,180.0017,179.1196,179.4962,111820.0
2020-06-17 15:30:00,181.13,181.65,180.82,181.2,157033.0,179.526,180.0414,179.2187,179.5953,157033.0
2020-06-17 15:40:00,181.15,181.37,180.81,180.92,214166.0,179.5458,179.7638,179.2088,179.3178,214166.0
2020-06-17 15:50:00,180.94,181.89,180.87,181.4,318533.0,179.3376,180.2792,179.2683,179.7936,318533.0
2020-06-18 09:30:00,181.91,184.28,181.61,184.16,469389.0,180.2991,182.6481,180.0017,182.5291,469389.0
2020-06-18 09:40:00,184.1,185.4,184.05,185.37,428309.0,182.4697,183.7581,182.4201,183.7284,428309.0
2020-06-18 09:50:00,185.38,185.47,184.69,185.2,223172.0,183.7383,183.8275,183.0544,183.5599,223172.0
2020-06-18 10:00:00,185.19,186.0,184.86,185.88,204630.0,183.55,184.3528,183.2229,184.2339,204630.0
2020-06-18 10:10:00,185.91,185.93,184.73,185.16,211150.0,184.2636,184.2835,183.0941,183.5203,211150.0
2020-06-18 10:20:00,185.15,185.22,184.06,184.1,154468.0,183.5104,183.5797,182.43,182.4697,154468.0
2020-06-18 10:30:00,184.14,185.65,184.08,185.47,173673.0,182.5093,184.0059,182.4498,183.8275,173673.0
2020-06-18 10:40:00,185.45,186.19,185.2,185.76,292194.0,183.8077,184.5411,183.5599,184.115,292194.0
2020-06-18 10:50:00,185.75,186.02,185.21,185.89,114479.0,184.105,184.3727,183.5698,184.2438,114479.0
2020-06-18 11:00:00,185.88,186.12,185.65,186.03,121621.0,184.2339,184.4718,184.0059,184.3826,121621.0
2020-06-18 11:10:00,186.03,186.97,186.02,186.88,265059.0,184.3826,185.3142,184.3727,185.225,265059.0
2020-06-18 11:20:00,186.88,187.31,186.5,186.77,275945.0,185.225,185.6512,184.8484,185.116,275945.0
2020-06-18 11:30:00,186.77,186.94,186.07,186.32,119269.0,185.116,185.2845,184.4222,184.67,119269.0
2020-06-18 11:40:00,186.33,187.26,186.33,187.16,116044.0,184.6799,185.6017,184.6799,185.5026,116044.0
2020-06-18 11:50:00,187.14,187.17,186.35,186.55,138945.0,185.4827,185.5125,184.6997,184.898,138945.0
2020-06-18 12:00:00,186.58,187.31,186.54,187.05,168430.0,184.9277,185.6512,184.888,185.3935,168430.0
2020-06-18 12:10:00,187.01,187.25,186.6,186.86,89905.0,185.3539,185.5918,184.9475,185.2052,89905.0
2020-06-18 12:20:00,186.84,187.49,186.78,187.41,101364.0,185.1854,185.8296,185.1259,185.7503,101364.0
2020-06-18 12:30:00,187.41,187.63,187.3,187.49,146980.0,185.7503,185.9684,185.6413,185.8296,146980.0
2020-06-18 12:40:00,187.5,188.15,187.37,188.03,213135.0,185.8395,186.4838,185.7107,186.3649,213135.0
2020-06-18 12:50:00,188.04,188.4,187.92,188.15,98168.0,186.3748,186.7316,186.2558,186.4838,98168.0
2020-06-18 13:00:00,188.15,188.4,187.86,188.09,142067.0,186.4838,186.7316,186.1964,186.4243,142067.0
2020-06-18 13:10:00,188.07,188.33,187.78,187.78,74796.0,186.4045,186.6622,186.1171,186.1171,74796.0
2020-06-18 13:20:00,187.83,187.89,187.48,187.7,99141.0,186.1666,186.2261,185.8197,186.0378,99141.0
2020-06-18 13:30:00,187.68,188.13,187.56,188.12,97441.0,186.018,186.464,185.899,186.4541,97441.0
2020-06-18 13:40:00,188.12,188.5,188.07,188.48,108276.0,186.4541,186.8307,186.4045,186.8109,108276.0
2020-06-18 13:50:00,188.5,189.0,188.27,188.39,152990.0,186.8307,187.3263,186.6027,186.7217,152990.0
2020-06-18 14:00:00,188.4,188.49,187.5,187.65,127530.0,186.7316,186.8208,185.8395,185.9882,127530.0
2020-06-18 14:10:00,187.66,187.97,187.5,187.65,67961.0,185.9981,186.3054,185.8395,185.9882,67961.0
2020-06-18 14:20:00,187.66,187.77,187.36,187.65,74158.0,185.9981,186.1072,185.7008,185.9882,74158.0
2020-06-18 14:30:00,187.65,188.06,187.48,187.68,111369.0,185.9882,186.3946,185.8197,186.018,111369.0
2020-06-18 14:40:00,187.66,187.74,187.38,187.56,64310.0,185.9981,186.0774,185.7206,185.899,64310.0
2020-06-18 14:50:00,187.57,187.8,187.12,187.12,81112.0,185.9089,186.1369,185.4629,185.4629,81112.0
2020-06-18 15:00:00,187.16,187.18,186.41,186.88,122803.0,185.5026,185.5224,184.7592,185.225,122803.0
2020-06-18 15:10:00,186.87,187.05,186.69,186.78,81745.0,185.2151,185.3935,185.0367,185.1259,81745.0
2020-06-18 15:20:00,186.81,187.26,186.71,187.2,102690.0,185.1557,185.6017,185.0565,185.5422,102690.0
2020-06-18 15:30:00,187.21,187.58,187.07,187.42,134059.0,185.5521,185.9188,185.4134,185.7603,134059.0
2020-06-18 15:40:00,187.42,187.47,187.2,187.29,128296.0,185.7603,185.8098,185.5422,185.6314,128296.0
2020-06-18 15:50:00,187.32,187.85,186.94,187.56,374116.0,185.6611,186.1864,185.2845,185.899,374116.0
2020-06-19 09:30:00,189.16,191.25,188.09,191.15,1001160.0,187.4848,189.5563,186.4243,189.4572,1001160.0
2020-06-19 09:40:00,191.16,191.22,190.02,190.25,172464.0,189.4671,189.5266,188.3372,188.5652,172464.0
2020-06-19 09:50:00,190.24,190.79,189.82,189.86,168221.0,188.5553,189.1004,188.139,188.1786,168221.0
2020-06-19 10:00:00,189.88,189.98,189.14,189.57,131220.0,188.1985,188.2976,187.465,187.8912,131220.0
2020-06-19 10:10:00,189.59,189.65,189.12,189.46,104597.0,187.911,187.9705,187.4452,187.7822,104597.0
2020-06-19 10:20:00,189.4,189.58,188.99,189.06,120552.0,187.7227,187.9011,187.3164,187.3857,120552.0
2020-06-19 10:30:00,189.07,189.23,188.68,189.22,62240.0,187.3956,187.5542,187.0091,187.5443,62240.0
2020-06-19 10:40:00,189.21,189.33,188.83,189.15,63613.0,187.5344,187.6533,187.1578,187.4749,63613.0
2020-06-19 10:50:00,189.11,189.21,188.73,189.21,70016.0,187.4353,187.5344,187.0587,187.5344,70016.0
2020-06-19 11:00:00,189.22,189.74,189.06,189.74,91956.0,187.5443,188.0597,187.3857,188.0597,91956.0
2020-06-19 11:10:00,189.74,190.0,189.46,189.73,104232.0,188.0597,188.3174,187.7822,188.0498,104232.0
2020-06-19 11:20:00,189.73,190.27,189.46,190.17,104300.0,188.0498,188.585,187.7822,188.4859,104300.0
2020-06-19 11:30:00,190.13,190.16,189.43,189.49,126053.0,188.4463,188.476,187.7525,187.8119,126053.0
2020-06-19 11:40:00,189.5,189.52,188.94,189.12,108238.0,187.8218,187.8417,187.2668,187.4452,108238.0
2020-06-19 11:50:00,189.06,189.21,188.9,189.01,100284.0,187.3857,187.5344,187.2272,187.3362,100284.0
2020-06-19 12:00:00,188.99,189.08,188.53,188.69,130165.0,187.3164,187.4056,186.8604,187.019,130165.0
2020-06-19 12:10:00,188.69,188.74,187.27,187.3,140172.0,187.019,187.0686,185.6116,185.6413,140172.0
2020-06-19 12:20:00,187.36,187.69,186.92,187.68,97444.0,185.7008,186.0279,185.2647,186.018,97444.0
2020-06-19 12:30:00,187.66,188.0,187.4,187.55,99176.0,185.9981,186.3351,185.7404,185.8891,99176.0
2020-06-19 12:40:00,187.58,188.49,187.39,188.49,116007.0,185.9188,186.8208,185.7305,186.8208,116007.0
2020-06-19 12:50:00,188.43,188.94,188.12,188.86,86381.0,186.7613,187.2668,186.4541,187.1875,86381.0
2020-06-19 13:00:00,188.86,188.87,188.19,188.28,92739.0,187.1875,187.1974,186.5234,186.6126,92739.0
2020-06-19 13:10:00,188.3,188.5,187.53,187.53,93531.0,186.6325,186.8307,185.8693,185.8693,93531.0
2020-06-19 13:20:00,187.55,187.72,187.19,187.28,66680.0,185.8891,186.0576,185.5323,185.6215,66680.0
2020-06-19 13:30:00,187.25,187.59,186.94,187.51,43155.0,185.5918,185.9288,185.2845,185.8495,43155.0
2020-06-19 13:40:00,187.48,187.72,187.07,187.26,57438.0,185.8197,186.0576,185.4134,185.6017,57438.0
2020-06-19 13:50:00,187.26,187.34,186.4,186.44,61887.0,185.6017,185.681,184.7493,184.7889,61887.0
2020-06-19 14:00:00,186.43,186.89,186.1,186.3,86798.0,184.779,185.235,184.4519,184.6502,86798.0
2020-06-19 14:10:00,186.28,186.65,185.49,186.21,208759.0,184.6304,184.9971,183.8473,184.561,208759.0
2020-06-19 14:20:00,186.24,187.07,186.17,186.78,115871.0,184.5907,185.4134,184.5213,185.1259,115871.0
2020-06-19 14:30:00,186.81,187.56,186.74,187.29,139681.0,185.1557,185.899,185.0863,185.6314,139681.0
2020-06-19 14:40:00,187.28,187.7,187.12,187.53,104176.0,185.6215,186.0378,185.4629,185.8693,104176.0
2020-06-19 14:50:00,187.56,188.0,187.3,187.78,72872.0,185.899,186.3351,185.6413,186.1171,72872.0
2020-06-19 15:00:00,187.75,188.41,187.66,188.3,81944.0,186.0873,186.7415,185.9981,186.6325,81944.0
2020-06-19 15:10:00,188.29,188.84,188.21,188.57,143094.0,186.6226,187.1677,186.5433,186.9001,143094.0
2020-06-19 15:20:00,188.56,188.83,188.52,188.71,145091.0,186.8902,187.1578,186.8505,187.0388,145091.0
2020-06-19 15:30:00,188.72,188.77,187.71,187.9,177483.0,187.0487,187.0983,186.0477,186.236,177483.0
2020-06-19 15:40:00,187.87,188.11,187.55,187.79,217371.0,186.2063,186.4441,185.8891,186.127,217371.0
2020-06-19 15:50:00,187.79,188.11,186.84,186.88,602545.0,186.127,186.4441,185.1854,185.225,602545.0
2020-06-22 09:30:00,187.03,188.75,187.0,188.05,208413.0,185.3737,187.0785,185.344,186.3847,208413.0
2020-06-22 09:40:00,188.08,189.07,187.58,188.43,105648.0,186.4144,187.3956,185.9188,186.7613,105648.0
2020-06-22 09:50:00,188.34,189.0,188.13,188.83,80266.0,186.6721,187.3263,186.464,187.1578,80266.0
2020-06-22 10:00:00,188.87,189.54,188.5,188.78,69402.0,187.1974,187.8615,186.8307,187.1082,69402.0
2020-06-22 10:10:00,188.84,189.33,188.44,188.74,81743.0,187.1677,187.6533,186.7712,187.0686,81743.0
2020-06-22 10:20:00,188.81,188.86,188.2,188.75,64553.0,187.1379,187.1875,186.5333,187.0785,64553.0
2020-06-22 10:30:00,188.82,189.54,188.5,189.46,78774.0,187.1479,187.8615,186.8307,187.7822,78774.0
2020-06-22 10:40:00,189.53,190.0,189.51,189.53,131703.0,187.8516,188.3174,187.8317,187.8516,131703.0
2020-06-22 10:50:00,189.51,189.74,189.18,189.29,64216.0,187.8317,188.0597,187.5047,187.6137,64216.0
2020-06-22 11:00:00,189.27,189.53,188.82,189.53,206463.0,187.5939,187.8516,187.1479,187.8516,206463.0
2020-06-22 11:10:00,189.53,190.0,189.48,189.93,48081.0,187.8516,188.3174,187.802,188.248,48081.0
2020-06-22 11:20:00,189.96,190.43,189.83,190.01,202387.0,188.2778,188.7436,188.1489,188.3273,202387.0
2020-06-22 11:30:00,190.07,190.19,189.76,189.92,68761.0,188.3868,188.5057,188.0795,188.2381,68761.0
2020-06-22 11:40:00,189.91,190.14,189.65,189.9,50590.0,188.2282,188.4562,187.9705,188.2183,50590.0
2020-06-22 11:50:00,189.9,190.23,189.84,189.94,75293.0,188.2183,188.5454,188.1588,188.2579,75293.0
2020-06-22 12:00:00,189.95,190.35,189.69,189.89,108765.0,188.2679,188.6643,188.0102,188.2084,108765.0
2020-06-22 12:10:00,189.94,190.47,189.85,190.46,71140.0,188.2579,188.7832,188.1687,188.7733,71140.0
2020-06-22 12:20:00,190.46,191.13,190.34,191.03,276815.0,188.7733,189.4374,188.6544,189.3383,276815.0
2020-06-22 12:30:00,191.0,191.22,190.89,191.15,88138.0,189.3086,189.5266,189.1995,189.4572,88138.0
2020-06-22 12:40:00,191.16,191.41,190.92,191.3,46874.0,189.4671,189.7149,189.2293,189.6059,46874.0
2020-06-22 12:50:00,191.29,191.34,190.82,191.1,92369.0,189.596,189.6455,189.1301,189.4077,92369.0
2020-06-22 13:00:00,191.11,191.32,190.94,191.07,117090.0,189.4176,189.6257,189.2491,189.3779,117090.0
2020-06-22 13:10:00,191.14,191.36,190.86,190.92,61709.0,189.4473,189.6654,189.1698,189.2293,61709.0
2020-06-22 13:20:00,190.95,191.3,190.88,191.25,65179.0,189.259,189.6059,189.1896,189.5563,65179.0
2020-06-22 13:30:00,191.22,191.38,191.04,191.19,56413.0,189.5266,189.6852,189.3482,189.4969,56413.0
2020-06-22 13:40:00,191.18,191.77,191.18,191.75,90822.0,189.487,190.0717,189.487,190.0519,90822.0
2020-06-22 13:50:00,191.75,192.5,191.75,192.11,219154.0,190.0519,190.7953,190.0519,190.4087,219154.0
2020-06-22 14:00:00,192.09,192.09,191.29,191.41,137416.0,190.3889,190.3889,189.596,189.7149,137416.0
2020-06-22 14:10:00,191.39,191.64,190.94,191.48,75003.0,189.6951,189.9429,189.2491,189.7843,75003.0
2020-06-22 14:20:00,191.48,191.88,191.45,191.75,113801.0,189.7843,190.1808,189.7546,190.0519,113801.0
2020-06-22 14:30:00,191.75,191.98,191.62,191.66,62675.0,190.0519,190.2799,189.9231,189.9627,62675.0
2020-06-22 14:40:00,191.66,192.11,191.56,191.87,64119.0,189.9627,190.4087,189.8636,190.1708,64119.0
2020-06-22 14:50:00,191.89,191.89,191.51,191.84,47184.0,190.1907,190.1907,189.814,190.1411,47184.0
2020-06-22 15:00:00,191.83,191.95,191.7,191.87,82759.0,190.1312,190.2501,190.0024,190.1708,82759.0
2020-06-22 15:10:00,191.88,192.01,191.09,191.15,74994.0,190.1808,190.3096,189.3978,189.4572,74994.0
2020-06-22 15:20:00,191.11,191.15,190.5,190.64,83939.0,189.4176,189.4572,188.813,188.9517,83939.0
2020-06-22 15:30:00,190.67,190.72,190.3,190.56,307234.0,188.9815,189.031,188.6148,188.8724,307234.0
2020-06-22 15:40:00,190.54,191.06,190.51,190.63,130719.0,188.8526,189.368,188.8229,188.9418,130719.0
2020-06-22 15:50:00,190.62,191.74,190.61,191.64,259058.0,188.9319,190.042,188.922,189.9429,259058.0
2020-06-23 09:30:00,192.0,193.34,191.98,193.28,421939.0,190.2997,191.6278,190.2799,191.5684,421939.0
2020-06-23 09:40:00,193.24,194.09,192.79,192.88,372491.0,191.5287,192.3712,191.0827,191.1719,372491.0
2020-06-23 09:50:00,192.92,193.17,191.65,192.1,141714.0,191.2116,191.4593,189.9528,190.3988,141714.0
2020-06-23 10:00:00,192.01,192.34,190.21,190.46,223481.0,190.3096,190.6367,188.5255,188.7733,223481.0
2020-06-23 10:10:00,190.5,191.07,190.34,190.76,141977.0,188.813,189.3779,188.6544,189.0707,141977.0
2020-06-23 10:20:00,190.81,191.15,190.59,190.8,169536.0,189.1202,189.4572,188.9022,189.1103,169536.0
2020-06-23 10:30:00,190.83,191.96,190.83,191.74,170302.0,189.1401,190.2601,189.1401,190.042,170302.0
2020-06-23 10:40:00,191.74,191.99,191.12,191.44,220556.0,190.042,190.2898,189.4275,189.7447,220556.0
2020-06-23 10:50:00,191.45,191.94,191.31,191.85,80576.0,189.7546,190.2402,189.6158,190.151,80576.0
2020-06-23 11:00:00,191.82,192.53,191.71,192.48,86884.0,190.1213,190.825,190.0123,190.7754,86884.0
2020-06-23 11:10:00,192.44,192.53,191.82,192.33,150885.0,190.7358,190.825,190.1213,190.6268,150885.0
2020-06-23 11:20:00,192.37,192.75,192.14,192.57,118643.0,190.6664,191.0431,190.4385,190.8646,118643.0
2020-06-23 11:30:00,192.61,192.61,191.84,192.0,92104.0,190.9043,190.9043,190.1411,190.2997,92104.0
2020-06-23 11:40:00,192.0,192.2,191.8,192.04,119130.0,190.2997,190.4979,190.1015,190.3393,119130.0
2020-06-23 11:50:00,192.01,192.05,191.51,191.64,195506.0,190.3096,190.3493,189.814,189.9429,195506.0
2020-06-23 12:00:00,191.69,191.82,191.53,191.81,134539.0,189.9924,190.1213,189.8339,190.1114,134539.0
2020-06-23 12:10:00,191.83,192.1,191.66,191.83,68587.0,190.1312,190.3988,189.9627,190.1312,68587.0
2020-06-23 12:20:00,191.81,192.04,191.65,191.87,79117.0,190.1114,190.3393,189.9528,190.1708,79117.0
2020-06-23 12:30:00,191.88,191.94,191.29,191.4,78559.0,190.1808,190.2402,189.596,189.705,78559.0
2020-06-23 12:40:00,191.36,191.59,191.28,191.55,76561.0,189.6654,189.8933,189.5861,189.8537,76561.0
2020-06-23 12:50:00,191.53,191.78,191.02,191.75,177273.0,189.8339,190.0816,189.3284,190.0519,177273.0
2020-06-23 13:00:00,191.74,191.95,191.43,191.45,64563.0,190.042,190.2501,189.7347,189.7546,64563.0
2020-06-23 13:10:00,191.42,191.66,191.23,191.66,89086.0,189.7248,189.9627,189.5365,189.9627,89086.0
2020-06-23 13:20:00,191.69,191.89,191.46,191.58,75504.0,189.9924,190.1907,189.7645,189.8834,75504.0
2020-06-23 13:30:00,191.6,191.77,191.47,191.59,45307.0,189.9032,190.0717,189.7744,189.8933,45307.0
2020-06-23 13:40:00,191.62,191.7,191.23,191.24,53704.0,189.9231,190.0024,189.5365,189.5464,53704.0
2020-06-23 13:50:00,191.22,191.41,190.68,190.74,104216.0,189.5266,189.7149,188.9914,189.0509,104216.0
2020-06-23 14:00:00,190.7,190.72,190.47,190.57,78949.0,189.0112,189.031,188.7832,188.8824,78949.0
2020-06-23 14:10:00,190.57,190.65,190.42,190.51,69420.0,188.8824,188.9617,188.7337,188.8229,69420.0
2020-06-23 14:20:00,190.55,190.86,190.27,190.28,63503.0,188.8625,189.1698,188.585,188.5949,63503.0
2020-06-23 14:30:00,190.33,190.74,190.32,190.54,47737.0,188.6445,189.0509,188.6346,188.8526,47737.0
2020-06-23 14:40:00,190.55,190.62,190.04,190.09,50799.0,188.8625,188.9319,188.3571,188.4066,50799.0
2020-06-23 14:50:00,190.11,190.2,189.87,190.09,69602.0,188.4264,188.5156,188.1886,188.4066,69602.0
2020-06-23 15:00:00,190.09,190.12,189.63,189.89,86917.0,188.4066,188.4363,187.9507,188.2084,86917.0
2020-06-23 15:10:00,189.92,190.01,189.51,189.8,84659.0,188.2381,188.3273,187.8317,188.1192,84659.0
2020-06-23 15:20:00,189.78,189.79,189.07,189.09,220973.0,188.0994,188.1093,187.3956,187.4155,220973.0
2020-06-23 15:30:00,189.09,189.47,188.73,189.16,108685.0,187.4155,187.7921,187.0587,187.4848,108685.0
2020-06-23 15:40:00,189.15,189.46,189.02,189.23,135719.0,187.4749,187.7822,187.3461,187.5542,135719.0
2020-06-23 15:50:00,189.2,189.46,188.59,189.06,285640.0,187.5245,187.7822,186.9199,187.3857,285640.0
2020-06-24 09:30:00,187.51,189.19,187.5,188.72,316035.0,185.8495,187.5146,185.8395,187.0487,316035.0
2020-06-24 09:40:00,188.75,189.3,187.75,187.81,132660.0,187.0785,187.6236,186.0873,186.1468,132660.0
2020-06-24 09:50:00,187.83,188.24,187.27,187.62,142240.0,186.1666,186.573,185.6116,185.9585,142240.0
2020-06-24 10:00:00,187.62,187.87,187.39,187.69,114316.0,185.9585,186.2063,185.7305,186.0279,114316.0
2020-06-24 10:10:00,187.6,187.81,187.1,187.44,85425.0,185.9387,186.1468,185.4431,185.7801,85425.0
2020-06-24 10:20:00,187.43,187.97,187.29,187.77,56751.0,185.7702,186.3054,185.6314,186.1072,56751.0
2020-06-24 10:30:00,187.78,187.82,186.4,186.49,143401.0,186.1171,186.1567,184.7493,184.8385,143401.0
2020-06-24 10:40:00,186.5,186.95,186.41,186.87,64785.0,184.8484,185.2944,184.7592,185.2151,64785.0
2020-06-24 10:50:00,186.94,187.09,186.43,186.71,104238.0,185.2845,185.4332,184.779,185.0565,104238.0
2020-06-24 11:00:00,186.69,187.0,186.22,186.28,64969.0,185.0367,185.344,184.5709,184.6304,64969.0
2020-06-24 11:10:00,186.33,186.37,185.33,185.49,144328.0,184.6799,184.7196,183.6888,183.8473,144328.0
2020-06-24 11:20:00,185.52,185.97,185.45,185.73,88804.0,183.8771,184.3231,183.8077,184.0852,88804.0
2020-06-24 11:30:00,185.75,185.88,185.05,185.11,43790.0,184.105,184.2339,183.4112,183.4707,43790.0
2020-06-24 11:40:00,185.12,185.14,184.04,184.2,214208.0,183.4806,183.5004,182.4102,182.5688,214208.0
2020-06-24 11:50:00,184.33,185.1,184.15,185.1,73415.0,182.6976,183.4608,182.5192,183.4608,73415.0
2020-06-24 12:00:00,185.05,185.61,184.87,184.99,65546.0,183.4112,183.9663,183.2328,183.3518,65546.0
2020-06-24 12:10:00,185.05,185.71,184.87,185.7,39599.0,183.4112,184.0654,183.2328,184.0555,39599.0
2020-06-24 12:20:00,185.65,185.97,185.28,185.63,40244.0,184.0059,184.3231,183.6392,183.9861,40244.0
2020-06-24 12:30:00,185.64,185.8,185.42,185.54,30136.0,183.996,184.1546,183.778,183.8969,30136.0
2020-06-24 12:40:00,185.57,186.11,185.46,185.75,31941.0,183.9266,184.4619,183.8176,184.105,31941.0
2020-06-24 12:50:00,185.75,186.22,185.7,186.18,32144.0,184.105,184.5709,184.0555,184.5312,32144.0
2020-06-24 13:00:00,186.14,186.18,185.81,185.97,33017.0,184.4916,184.5312,184.1645,184.3231,33017.0
2020-06-24 13:10:00,185.94,186.14,185.61,186.0,43010.0,184.2934,184.4916,183.9663,184.3528,43010.0
2020-06-24 13:20:00,186.0,186.01,185.35,185.48,54809.0,184.3528,184.3627,183.7086,183.8374,54809.0
2020-06-24 13:30:00,185.43,185.43,185.02,185.21,64600.0,183.7879,183.7879,183.3815,183.5698,64600.0
2020-06-24 13:40:00,185.18,185.28,184.88,185.27,50528.0,183.5401,183.6392,183.2428,183.6293,50528.0
2020-06-24 13:50:00,185.26,185.26,184.7,184.88,31890.0,183.6194,183.6194,183.0643,183.2428,31890.0
2020-06-24 14:00:00,184.93,185.04,184.41,184.88,57104.0,183.2923,183.4013,182.7769,183.2428,57104.0
2020-06-24 14:10:00,184.87,185.16,184.48,185.03,24701.0,183.2328,183.5203,182.8463,183.3914,24701.0
2020-06-24 14:20:00,185.07,185.21,184.79,185.17,39452.0,183.4311,183.5698,183.1535,183.5302,39452.0
2020-06-24 14:30:00,185.13,185.33,184.94,185.2,38778.0,183.4905,183.6888,183.3022,183.5599,38778.0
2020-06-24 14:40:00,185.21,185.36,184.66,184.81,37319.0,183.5698,183.7185,183.0247,183.1734,37319.0
2020-06-24 14:50:00,184.86,184.91,184.46,184.56,57513.0,183.2229,183.2725,182.8265,182.9256,57513.0
2020-06-24 15:00:00,184.65,185.11,184.65,184.86,40324.0,183.0148,183.4707,183.0148,183.2229,40324.0
2020-06-24 15:10:00,184.94,186.06,184.64,186.02,57195.0,183.3022,184.4123,183.0049,184.3727,57195.0
2020-06-24 15:20:00,186.05,186.09,185.41,185.58,56388.0,184.4024,184.442,183.7681,183.9366,56388.0
2020-06-24 15:30:00,185.59,185.73,185.06,185.27,70228.0,183.9465,184.0852,183.4212,183.6293,70228.0
2020-06-24 15:40:00,185.25,186.1,185.25,185.69,86387.0,183.6095,184.4519,183.6095,184.0456,86387.0
2020-06-24 15:50:00,185.68,185.8,185.14,185.64,269845.0,184.0357,184.1546,183.5004,183.996,269845.0
2020-06-25 09:30:00,186.14,187.35,185.56,186.18,241413.0,184.4916,185.6909,183.9167,184.5312,241413.0
2020-06-25 09:40:00,186.12,186.18,184.69,184.69,187604.0,184.4718,184.5312,183.0544,183.0544,187604.0
2020-06-25 09:50:00,184.69,186.05,184.44,185.93,139214.0,183.0544,184.4024,182.8066,184.2835,139214.0
2020-06-25 10:00:00,185.89,186.08,185.08,185.51,73691.0,184.2438,184.4321,183.441,183.8672,73691.0
2020-06-25 10:10:00,185.52,186.12,185.51,186.1,61766.0,183.8771,184.4718,183.8672,184.4519,61766.0
2020-06-25 10:20:00,186.07,186.77,186.03,186.32,65422.0,184.4222,185.116,184.3826,184.67,65422.0
2020-06-25 10:30:00,186.43,186.58,186.06,186.32,27059.0,184.779,184.9277,184.4123,184.67,27059.0
2020-06-25 10:40:00,186.43,186.82,185.87,186.08,39036.0,184.779,185.1656,184.224,184.4321,39036.0
2020-06-25 10:50:00,186.05,186.27,185.78,186.07,33257.0,184.4024,184.6204,184.1348,184.4222,33257.0
2020-06-25 11:00:00,186.0,186.11,185.4,185.68,40213.0,184.3528,184.4619,183.7581,184.0357,40213.0
2020-06-25 11:10:00,185.71,186.63,185.49,186.56,41030.0,184.0654,184.9773,183.8473,184.9079,41030.0
2020-06-25 11:20:00,186.58,186.75,186.18,186.32,42524.0,184.9277,185.0962,184.5312,184.67,42524.0
2020-06-25 11:30:00,186.24,186.4,185.66,185.94,49960.0,184.5907,184.7493,184.0158,184.2934,49960.0
2020-06-25 11:40:00,185.89,186.3,185.47,186.23,42028.0,184.2438,184.6502,183.8275,184.5808,42028.0
2020-06-25 11:50:00,186.23,186.48,186.1,186.43,31444.0,184.5808,184.8286,184.4519,184.779,31444.0
2020-06-25 12:00:00,186.43,186.89,186.36,186.76,49631.0,184.779,185.235,184.7096,185.1061,49631.0
2020-06-25 12:10:00,186.77,187.05,186.51,187.0,37307.0,185.116,185.3935,184.8583,185.344,37307.0
2020-06-25 12:20:00,187.0,187.22,186.75,186.78,39980.0,185.344,185.562,185.0962,185.1259,39980.0
2020-06-25 12:30:00,186.76,186.99,186.43,186.69,40714.0,185.1061,185.3341,184.779,185.0367,40714.0
2020-06-25 12:40:00,186.65,187.4,186.63,187.2,33901.0,184.9971,185.7404,184.9773,185.5422,33901.0
2020-06-25 12:50:00,187.19,187.35,186.99,187.3,32536.0,185.5323,185.6909,185.3341,185.6413,32536.0
2020-06-25 13:00:00,187.28,187.28,186.96,187.21,45741.0,185.6215,185.6215,185.3043,185.5521,45741.0
2020-06-25 13:10:00,187.23,187.5,187.07,187.45,57251.0,185.5719,185.8395,185.4134,185.79,57251.0
2020-06-25 13:20:00,187.44,187.74,187.2,187.35,50981.0,185.7801,186.0774,185.5422,185.6909,50981.0
2020-06-25 13:30:00,187.29,187.83,187.23,187.75,46390.0,185.6314,186.1666,185.5719,186.0873,46390.0
2020-06-25 13:40:00,187.75,187.87,187.61,187.81,37392.0,186.0873,186.2063,185.9486,186.1468,37392.0
2020-06-25 13:50:00,187.8,187.8,187.23,187.29,59958.0,186.1369,186.1369,185.5719,185.6314,59958.0
2020-06-25 14:00:00,187.31,187.37,187.0,187.17,43845.0,185.6512,185.7107,185.344,185.5125,43845.0
2020-06-25 14:10:00,187.16,187.35,187.11,187.22,27571.0,185.5026,185.6909,185.453,185.562,27571.0
2020-06-25 14:20:00,187.21,187.3,186.86,187.05,55994.0,185.5521,185.6413,185.2052,185.3935,55994.0
2020-06-25 14:30:00,187.02,187.02,186.59,186.81,34920.0,185.3638,185.3638,184.9376,185.1557,34920.0
2020-06-25 14:40:00,186.79,187.01,186.65,186.84,31619.0,185.1358,185.3539,184.9971,185.1854,31619.0
2020-06-25 14:50:00,186.86,187.27,186.77,187.16,41470.0,185.2052,185.6116,185.116,185.5026,41470.0
2020-06-25 15:00:00,187.13,188.02,186.99,187.89,52096.0,185.4728,186.3549,185.3341,186.2261,52096.0
2020-06-25 15:10:00,187.91,188.04,187.55,187.93,65411.0,186.2459,186.3748,185.8891,186.2657,65411.0
2020-06-25 15:20:00,187.92,188.59,187.91,188.28,63936.0,186.2558,186.9199,186.2459,186.6126,63936.0
2020-06-25 15:30:00,188.28,188.77,188.07,188.33,60743.0,186.6126,187.0983,186.4045,186.6622,60743.0
2020-06-25 15:40:00,188.34,188.47,187.7,187.94,118591.0,186.6721,186.801,186.0378,186.2757,118591.0
2020-06-25 15:50:00,187.94,188.67,187.75,188.34,233063.0,186.2757,186.9992,186.0873,186.6721,233063.0
2020-06-26 09:30:00,188.0,188.22,186.41,187.31,176375.0,186.3351,186.5532,184.7592,185.6512,176375.0
2020-06-26 09:40:00,187.34,187.44,185.7,185.9,125297.0,185.681,185.7801,184.0555,184.2537,125297.0
2020-06-26 09:50:00,185.98,187.04,185.8,187.04,153788.0,184.333,185.3836,184.1546,185.3836,153788.0
2020-06-26 10:00:00,187.01,187.01,185.73,185.91,63111.0,185.3539,185.3539,184.0852,184.2636,63111.0
2020-06-26 10:10:00,185.93,185.99,184.93,185.33,135907.0,184.2835,184.3429,183.2923,183.6888,135907.0
2020-06-26 10:20:00,185.31,186.0,184.93,185.84,125907.0,183.6689,184.3528,183.2923,184.1942,125907.0
2020-06-26 10:30:00,185.79,185.95,184.25,184.31,126591.0,184.1447,184.3033,182.6183,182.6778,126591.0
2020-06-26 10:40:00,184.31,185.34,184.1,184.57,59979.0,182.6778,183.6987,182.4697,182.9355,59979.0
2020-06-26 10:50:00,184.65,184.99,184.25,184.64,90511.0,183.0148,183.3518,182.6183,183.0049,90511.0
2020-06-26 11:00:00,184.7,185.63,184.68,185.42,90016.0,183.0643,183.9861,183.0445,183.778,90016.0
2020-06-26 11:10:00,185.39,185.48,184.98,185.09,70483.0,183.7482,183.8374,183.3419,183.4509,70483.0
2020-06-26 11:20:00,185.13,185.53,184.9,185.04,52490.0,183.4905,183.887,183.2626,183.4013,52490.0
2020-06-26 11:30:00,185.08,185.55,184.71,185.41,61841.0,183.441,183.9068,183.0743,183.7681,61841.0
2020-06-26 11:40:00,185.4,185.85,185.38,185.81,70986.0,183.7581,184.2042,183.7383,184.1645,70986.0
2020-06-26 11:50:00,185.83,186.13,185.51,185.91,49742.0,184.1843,184.4817,183.8672,184.2636,49742.0
2020-06-26 12:00:00,185.94,185.94,185.15,185.21,43560.0,184.2934,184.2934,183.5104,183.5698,43560.0
2020-06-26 12:10:00,185.25,185.37,184.4,184.44,45198.0,183.6095,183.7284,182.767,182.8066,45198.0
2020-06-26 12:20:00,184.45,185.1,184.18,184.95,38654.0,182.8166,183.4608,182.5489,183.3121,38654.0
2020-06-26 12:30:00,184.94,184.96,184.36,184.7,48666.0,183.3022,183.322,182.7274,183.0643,48666.0
2020-06-26 12:40:00,184.78,184.79,184.23,184.55,31073.0,183.1436,183.1535,182.5985,182.9157,31073.0
2020-06-26 12:50:00,184.58,185.02,184.45,184.73,44704.0,182.9454,183.3815,182.8166,183.0941,44704.0
2020-06-26 13:00:00,184.67,184.97,184.58,184.78,51128.0,183.0346,183.332,182.9454,183.1436,51128.0
2020-06-26 13:10:00,184.79,184.79,184.6,184.66,60988.0,183.1535,183.1535,182.9652,183.0247,60988.0
2020-06-26 13:20:00,184.67,184.86,184.47,184.71,138367.0,183.0346,183.2229,182.8364,183.0743,138367.0
2020-06-26 13:30:00,184.73,184.81,184.38,184.75,91205.0,183.0941,183.1734,182.7472,183.1139,91205.0
2020-06-26 13:40:00,184.75,184.87,184.52,184.78,62484.0,183.1139,183.2328,182.8859,183.1436,62484.0
2020-06-26 13:50:00,184.76,184.8,184.39,184.42,46699.0,183.1238,183.1635,182.7571,182.7868,46699.0
2020-06-26 14:00:00,184.43,184.8,184.22,184.79,57024.0,182.7967,183.1635,182.5886,183.1535,57024.0
2020-06-26 14:10:00,184.81,184.88,184.45,184.54,60972.0,183.1734,183.2428,182.8166,182.9058,60972.0
2020-06-26 14:20:00,184.5,184.69,184.16,184.32,74370.0,182.8661,183.0544,182.5291,182.6877,74370.0
2020-06-26 14:30:00,184.33,184.35,183.88,184.12,102150.0,182.6976,182.7174,182.2516,182.4895,102150.0
2020-06-26 14:40:00,184.16,184.32,183.8,184.01,70111.0,182.5291,182.6877,182.1723,182.3805,70111.0
2020-06-26 14:50:00,184.02,184.3,183.85,184.12,73256.0,182.3904,182.6679,182.2219,182.4895,73256.0
2020-06-26 15:00:00,184.15,184.41,183.87,184.14,52111.0,182.5192,182.7769,182.2417,182.5093,52111.0
2020-06-26 15:10:00,184.13,184.54,183.96,184.28,49426.0,182.4994,182.9058,182.3309,182.6481,49426.0
2020-06-26 15:20:00,184.21,184.49,184.01,184.38,75486.0,182.5787,182.8562,182.3805,182.7472,75486.0
2020-06-26 15:30:00,184.38,184.41,183.32,183.37,130149.0,182.7472,182.7769,181.6966,181.7461,130149.0
2020-06-26 15:40:00,183.35,184.46,183.12,183.66,216921.0,181.7263,182.8265,181.4983,182.0336,216921.0
2020-06-26 15:50:00,183.58,183.9,183.02,183.2,697014.0,181.9543,182.2714,181.3992,181.5776,697014.0
2020-06-29 09:30:00,182.69,183.69,180.22,180.48,578000.0,181.0721,182.0633,178.624,178.8817,578000.0
2020-06-29 09:40:00,180.48,181.15,180.0,180.87,142933.0,178.8817,179.5458,178.406,179.2683,142933.0
2020-06-29 09:50:00,180.88,181.8,180.13,181.65,110737.0,179.2782,180.19,178.5348,180.0414,110737.0
2020-06-29 10:00:00,181.85,182.48,181.09,181.56,57842.0,180.2396,180.864,179.4863,179.9522,57842.0
2020-06-29 10:10:00,181.62,182.2,181.23,182.08,66671.0,180.0116,180.5865,179.6251,180.4675,66671.0
2020-06-29 10:20:00,182.12,182.15,181.5,181.82,58335.0,180.5072,180.5369,179.8927,180.2098,58335.0
2020-06-29 10:30:00,181.83,182.38,181.76,182.25,51483.0,180.2198,180.7649,180.1504,180.636,51483.0
2020-06-29 10:40:00,182.25,182.41,181.86,182.35,47046.0,180.636,180.7946,180.2495,180.7352,47046.0
2020-06-29 10:50:00,182.39,182.59,181.78,182.06,66567.0,180.7748,180.973,180.1702,180.4477,66567.0
2020-06-29 11:00:00,182.12,182.31,181.3,181.5,46419.0,180.5072,180.6955,179.6945,179.8927,46419.0
2020-06-29 11:10:00,181.46,182.15,181.21,182.05,35525.0,179.853,180.5369,179.6053,180.4378,35525.0
2020-06-29 11:20:00,182.06,182.39,181.98,182.35,39647.0,180.4477,180.7748,180.3684,180.7352,39647.0
2020-06-29 11:30:00,182.38,182.57,182.03,182.2,33513.0,180.7649,180.9532,180.418,180.5865,33513.0
2020-06-29 11:40:00,182.15,182.65,182.07,182.59,58147.0,180.5369,181.0325,180.4576,180.973,58147.0
2020-06-29 11:50:00,182.62,182.9,182.5,182.7,67331.0,181.0028,181.2803,180.8838,181.0821,67331.0
2020-06-29 12:00:00,182.71,183.03,182.49,182.87,65970.0,181.092,181.4091,180.8739,181.2506,65970.0
2020-06-29 12:10:00,182.81,182.88,182.47,182.84,29189.0,181.1911,181.2605,180.8541,181.2208,29189.0
2020-06-29 12:20:00,182.79,182.9,182.5,182.78,26385.0,181.1713,181.2803,180.8838,181.1613,26385.0
2020-06-29 12:30:00,182.83,182.94,182.58,182.79,25926.0,181.2109,181.3199,180.9631,181.1713,25926.0
2020-06-29 12:40:00,182.81,182.83,182.55,182.79,27746.0,181.1911,181.2109,180.9334,181.1713,27746.0
2020-06-29 12:50:00,182.78,183.0,182.74,182.94,33982.0,181.1613,181.3794,181.1217,181.3199,33982.0
2020-06-29 13:00:00,182.97,183.07,182.8,183.0,44136.0,181.3497,181.4488,181.1812,181.3794,44136.0
2020-06-29 13:10:00,183.03,183.18,182.9,182.91,16615.0,181.4091,181.5578,181.2803,181.2902,16615.0
2020-06-29 13:20:00,182.9,183.17,182.84,182.99,15729.0,181.2803,181.5479,181.2208,181.3695,15729.0
2020-06-29 13:30:00,183.02,183.28,182.95,183.28,27006.0,181.3992,181.6569,181.3298,181.6569,27006.0
2020-06-29 13:40:00,183.28,183.64,183.23,183.6,60150.0,181.6569,182.0137,181.6074,181.9741,60150.0
2020-06-29 13:50:00,183.56,183.71,183.5,183.53,75081.0,181.9344,182.0831,181.875,181.9047,75081.0
2020-06-29 14:00:00,183.58,183.63,183.4,183.6,120520.0,181.9543,182.0038,181.7759,181.9741,120520.0
2020-06-29 14:10:00,183.59,183.68,183.07,183.13,80622.0,181.9642,182.0534,181.4488,181.5082,80622.0
2020-06-29 14:20:00,183.13,183.41,182.82,182.89,83701.0,181.5082,181.7858,181.201,181.2704,83701.0
2020-06-29 14:30:00,182.92,183.02,182.75,182.9,24599.0,181.3001,181.3992,181.1316,181.2803,24599.0
2020-06-29 14:40:00,182.9,182.94,182.34,182.35,39384.0,181.2803,181.3199,180.7252,180.7352,39384.0
2020-06-29 14:50:00,182.35,182.53,182.24,182.25,36390.0,180.7352,180.9136,180.6261,180.636,36390.0
2020-06-29 15:00:00,182.25,182.47,182.05,182.14,35877.0,180.636,180.8541,180.4378,180.527,35877.0
2020-06-29 15:10:00,182.2,182.24,181.87,182.16,37689.0,180.5865,180.6261,180.2594,180.5468,37689.0
2020-06-29 15:20:00,182.2,182.4,182.11,182.26,62274.0,180.5865,180.7847,180.4973,180.646,62274.0
2020-06-29 15:30:00,182.28,182.81,182.27,182.79,50719.0,180.6658,181.1911,180.6559,181.1713,50719.0
2020-06-29 15:40:00,182.81,182.95,182.41,182.61,46160.0,181.1911,181.3298,180.7946,180.9929,46160.0
2020-06-29 15:50:00,182.6,183.45,182.57,183.45,153725.0,180.9829,181.8254,180.9532,181.8254,153725.0
2020-06-30 09:30:00,183.45,183.99,183.13,183.78,136124.0,181.8254,182.3606,181.5082,182.1525,136124.0
2020-06-30 09:40:00,183.92,185.25,183.73,184.63,113636.0,182.2913,183.6095,182.1029,182.995,113636.0
2020-06-30 09:50:00,184.67,185.14,184.13,184.78,40932.0,183.0346,183.5004,182.4994,183.1436,40932.0
2020-06-30 10:00:00,184.78,185.35,184.61,185.27,46886.0,183.1436,183.7086,182.9751,183.6293,46886.0
2020-06-30 10:10:00,185.15,185.28,184.81,184.92,56155.0,183.5104,183.6392,183.1734,183.2824,56155.0
2020-06-30 10:20:00,184.95,185.3,184.56,184.69,31674.0,183.3121,183.659,182.9256,183.0544,31674.0
2020-06-30 10:30:00,184.7,184.93,184.59,184.83,21566.0,183.0643,183.2923,182.9553,183.1932,21566.0
2020-06-30 10:40:00,184.77,185.02,184.52,184.64,58607.0,183.1337,183.3815,182.8859,183.0049,58607.0
2020-06-30 10:50:00,184.67,185.02,184.54,184.94,48924.0,183.0346,183.3815,182.9058,183.3022,48924.0
2020-06-30 11:00:00,184.9,185.05,184.73,184.95,44614.0,183.2626,183.4112,183.0941,183.3121,44614.0
2020-06-30 11:10:00,184.95,185.14,184.69,185.06,44904.0,183.3121,183.5004,183.0544,183.4212,44904.0
2020-06-30 11:20:00,185.06,185.28,184.91,184.94,44082.0,183.4212,183.6392,183.2725,183.3022,44082.0
2020-06-30 11:30:00,184.92,185.28,184.87,185.24,36553.0,183.2824,183.6392,183.2328,183.5996,36553.0
2020-06-30 11:40:00,185.19,185.49,184.86,184.86,66394.0,183.55,183.8473,183.2229,183.2229,66394.0
2020-06-30 11:50:00,184.88,184.98,184.6,184.97,56312.0,183.2428,183.3419,182.9652,183.332,56312.0
2020-06-30 12:00:00,184.98,185.8,184.98,185.8,168729.0,183.3419,184.1546,183.3419,184.1546,168729.0
2020-06-30 12:10:00,185.81,186.09,185.76,185.99,62854.0,184.1645,184.442,184.115,184.3429,62854.0
2020-06-30 12:20:00,185.98,186.07,185.79,186.01,38482.0,184.333,184.4222,184.1447,184.3627,38482.0
2020-06-30 12:30:00,186.01,186.09,185.71,185.92,34981.0,184.3627,184.442,184.0654,184.2735,34981.0
2020-06-30 12:40:00,185.92,185.93,185.58,185.67,29856.0,184.2735,184.2835,183.9366,184.0258,29856.0
2020-06-30 12:50:00,185.68,186.04,185.62,185.98,34665.0,184.0357,184.3925,183.9762,184.333,34665.0
2020-06-30 13:00:00,185.98,186.24,185.59,185.76,41790.0,184.333,184.5907,183.9465,184.115,41790.0
2020-06-30 13:10:00,185.76,186.04,185.67,186.02,47927.0,184.115,184.3925,184.0258,184.3727,47927.0
2020-06-30 13:20:00,186.0,186.09,185.83,186.04,56419.0,184.3528,184.442,184.1843,184.3925,56419.0
2020-06-30 13:30:00,186.03,186.39,186.0,186.13,68063.0,184.3826,184.7394,184.3528,184.4817,68063.0
2020-06-30 13:40:00,186.16,186.21,185.92,186.17,34772.0,184.5114,184.561,184.2735,184.5213,34772.0
2020-06-30 13:50:00,186.17,186.21,185.96,185.99,30768.0,184.5213,184.561,184.3132,184.3429,30768.0
2020-06-30 14:00:00,186.01,186.01,185.63,185.71,25825.0,184.3627,184.3627,183.9861,184.0654,25825.0
2020-06-30 14:10:00,185.69,185.86,185.51,185.78,33303.0,184.0456,184.2141,183.8672,184.1348,33303.0
2020-06-30 14:20:00,185.77,186.33,185.66,186.28,47107.0,184.1249,184.6799,184.0158,184.6304,47107.0
2020-06-30 14:30:00,186.25,186.5,186.16,186.5,53516.0,184.6006,184.8484,184.5114,184.8484,53516.0
2020-06-30 14:40:00,186.49,186.79,186.39,186.7,66481.0,184.8385,185.1358,184.7394,185.0466,66481.0
2020-06-30 14:50:00,186.72,186.97,186.58,186.66,73761.0,185.0665,185.3142,184.9277,185.007,73761.0
2020-06-30 15:00:00,186.65,186.67,186.27,186.38,45626.0,184.9971,185.0169,184.6204,184.7295,45626.0
2020-06-30 15:10:00,186.42,186.55,186.24,186.38,46214.0,184.7691,184.898,184.5907,184.7295,46214.0
2020-06-30 15:20:00,186.35,186.91,186.29,186.63,70681.0,184.6997,185.2548,184.6403,184.9773,70681.0
2020-06-30 15:30:00,186.61,186.98,186.42,186.71,109501.0,184.9574,185.3242,184.7691,185.0565,109501.0
2020-06-30 15:40:00,186.76,187.14,186.73,186.97,150897.0,185.1061,185.4827,185.0764,185.3142,150897.0
2020-06-30 15:50:00,186.95,187.89,186.93,187.3,412847.0,185.2944,186.2261,185.2746,185.6413,412847.0
2020-07-01 09:30:00,188.1,189.31,187.46,188.21,277310.0,186.4342,187.6335,185.7999,186.5433,277310.0
2020-07-01 09:40:00,188.3,189.89,188.3,188.51,223547.0,186.6325,188.2084,186.6325,186.8406,223547.0
2020-07-01 09:50:00,188.56,189.2,188.25,189.2,109913.0,186.8902,187.5245,186.5829,187.5245,109913.0
2020-07-01 10:00:00,189.2,189.85,188.62,189.54,91247.0,187.5245,188.1687,186.9496,187.8615,91247.0
2020-07-01 10:10:00,189.62,189.67,188.91,189.51,82995.0,187.9408,187.9903,187.2371,187.8317,82995.0
2020-07-01 10:20:00,189.5,189.69,189.23,189.6,59134.0,187.8218,188.0102,187.5542,187.921,59134.0
2020-07-01 10:30:00,189.66,190.11,189.42,190.06,135767.0,187.9804,188.4264,187.7425,188.3769,135767.0
2020-07-01 10:40:00,190.1,190.21,189.16,189.16,60306.0,188.4165,188.5255,187.4848,187.4848,60306.0
2020-07-01 10:50:00,189.16,189.76,189.0,189.4,57578.0,187.4848,188.0795,187.3263,187.7227,57578.0
2020-07-01 11:00:00,189.47,189.99,189.22,189.87,40507.0,187.7921,188.3075,187.5443,188.1886,40507.0
2020-07-01 11:10:00,189.9,190.07,189.58,189.87,60032.0,188.2183,188.3868,187.9011,188.1886,60032.0
2020-07-01 11:20:00,189.84,189.89,188.96,189.07,79820.0,188.1588,188.2084,187.2866,187.3956,79820.0
2020-07-01 11:30:00,189.06,189.3,188.76,189.23,42962.0,187.3857,187.6236,187.0884,187.5542,42962.0
2020-07-01 11:40:00,189.23,189.9,189.14,189.89,35267.0,187.5542,188.2183,187.465,188.2084,35267.0
2020-07-01 11:50:00,189.88,189.97,189.74,189.8,35262.0,188.1985,188.2877,188.0597,188.1192,35262.0
2020-07-01 12:00:00,189.8,190.14,189.79,190.03,35940.0,188.1192,188.4562,188.1093,188.3471,35940.0
2020-07-01 12:10:00,189.98,190.85,189.9,190.73,81123.0,188.2976,189.1599,188.2183,189.0409,81123.0
2020-07-01 12:20:00,190.74,191.13,190.63,190.77,57709.0,189.0509,189.4374,188.9418,189.0806,57709.0
2020-07-01 12:30:00,190.79,191.23,190.77,191.19,56947.0,189.1004,189.5365,189.0806,189.4969,56947.0
2020-07-01 12:40:00,191.18,191.4,190.86,191.24,59545.0,189.487,189.705,189.1698,189.5464,59545.0
2020-07-01 12:50:00,191.27,191.33,190.8,191.1,37114.0,189.5762,189.6356,189.1103,189.4077,37114.0
2020-07-01 13:00:00,191.14,191.14,190.69,190.71,47839.0,189.4473,189.4473,189.0013,189.0211,47839.0
2020-07-01 13:10:00,190.73,191.17,190.66,191.03,34473.0,189.0409,189.477,188.9716,189.3383,34473.0
2020-07-01 13:20:00,191.06,191.2,190.72,191.02,37659.0,189.368,189.5068,189.031,189.3284,37659.0
2020-07-01 13:30:00,191.03,191.76,191.03,191.7,39511.0,189.3383,190.0618,189.3383,190.0024,39511.0
2020-07-01 13:40:00,191.7,191.75,191.33,191.71,52007.0,190.0024,190.0519,189.6356,190.0123,52007.0
2020-07-01 13:50:00,191.68,192.09,191.59,192.0,74022.0,189.9825,190.3889,189.8933,190.2997,74022.0
2020-07-01 14:00:00,192.0,192.1,191.68,191.95,66919.0,190.2997,190.3988,189.9825,190.2501,66919.0
2020-07-01 14:10:00,191.95,192.08,191.7,191.8,53429.0,190.2501,190.379,190.0024,190.1015,53429.0
2020-07-01 14:20:00,191.81,191.94,191.5,191.63,63228.0,190.1114,190.2402,189.8041,189.933,63228.0
2020-07-01 14:30:00,191.63,191.84,191.25,191.57,43306.0,189.933,190.1411,189.5563,189.8735,43306.0
2020-07-01 14:40:00,191.59,191.68,191.31,191.42,32141.0,189.8933,189.9825,189.6158,189.7248,32141.0
2020-07-01 14:50:00,191.39,191.92,191.39,191.92,48343.0,189.6951,190.2204,189.6951,190.2204,48343.0
2020-07-01 15:00:00,191.92,192.38,191.87,192.25,75613.0,190.2204,190.6763,190.1708,190.5475,75613.0
2020-07-01 15:10:00,192.25,192.47,192.01,192.44,55666.0,190.5475,190.7655,190.3096,190.7358,55666.0
2020-07-01 15:20:00,192.45,192.82,192.26,192.32,170241.0,190.7457,191.1124,190.5574,190.6169,170241.0
2020-07-01 15:30:00,192.3,192.75,191.99,192.36,192128.0,190.597,191.0431,190.2898,190.6565,192128.0
2020-07-01 15:40:00,192.36,192.53,192.14,192.35,140351.0,190.6565,190.825,190.4385,190.6466,140351.0
2020-07-01 15:50:00,192.34,192.39,191.76,191.89,347854.0,190.6367,190.6862,190.0618,190.1907,347854.0
2020-07-02 09:30:00,193.16,193.96,192.83,192.99,315289.0,191.4494,192.2423,191.1223,191.2809,315289.0
2020-07-02 09:40:00,192.97,193.21,192.48,192.78,94341.0,191.2611,191.499,190.7754,191.0728,94341.0
2020-07-02 09:50:00,192.79,193.03,192.46,192.67,107466.0,191.0827,191.3206,190.7556,190.9638,107466.0
2020-07-02 10:00:00,192.64,193.76,192.43,193.76,116977.0,190.934,192.0441,190.7259,192.0441,116977.0
2020-07-02 10:10:00,193.8,193.95,193.11,193.64,77946.0,192.0838,192.2324,191.3999,191.9252,77946.0
2020-07-02 10:20:00,193.63,193.91,193.15,193.2,53096.0,191.9153,192.1928,191.4395,191.4891,53096.0
2020-07-02 10:30:00,193.06,193.77,192.98,193.77,62766.0,191.3503,192.054,191.271,192.054,62766.0
2020-07-02 10:40:00,193.84,194.76,193.77,194.3,130136.0,192.1234,193.0353,192.054,192.5793,130136.0
2020-07-02 10:50:00,194.31,194.44,193.65,193.88,50150.0,192.5892,192.7181,191.9351,192.163,50150.0
2020-07-02 11:00:00,193.87,194.03,193.25,193.57,58440.0,192.1531,192.3117,191.5386,191.8558,58440.0
2020-07-02 11:10:00,193.61,193.65,193.14,193.6,48744.0,191.8954,191.9351,191.4296,191.8855,48744.0
2020-07-02 11:20:00,193.52,193.52,192.45,192.68,42601.0,191.8062,191.8062,190.7457,190.9737,42601.0
2020-07-02 11:30:00,192.71,193.66,192.68,193.46,50187.0,191.0034,191.945,190.9737,191.7468,50187.0
2020-07-02 11:40:00,193.4,194.01,193.27,193.93,60403.0,191.6873,192.2919,191.5585,192.2126,60403.0
2020-07-02 11:50:00,193.94,194.37,193.9,194.35,57289.0,192.2225,192.6487,192.1829,192.6289,57289.0
2020-07-02 12:00:00,194.33,194.46,193.99,194.41,48993.0,192.6091,192.7379,192.2721,192.6884,48993.0
2020-07-02 12:10:00,194.43,194.99,194.42,194.95,219716.0,192.7082,193.2632,192.6983,193.2236,219716.0
2020-07-02 12:20:00,194.96,195.39,194.81,195.04,213574.0,193.2335,193.6597,193.0848,193.3128,213574.0
2020-07-02 12:30:00,195.05,195.2,194.58,194.93,44748.0,193.3227,193.4714,192.8568,193.2038,44748.0
2020-07-02 12:40:00,194.9,194.95,194.56,194.66,38919.0,193.174,193.2236,192.837,192.9361,38919.0
2020-07-02 12:50:00,194.68,194.79,194.2,194.45,35113.0,192.956,193.065,192.4802,192.728,35113.0
2020-07-02 13:00:00,194.48,194.49,194.25,194.31,22261.0,192.7577,192.7676,192.5298,192.5892,22261.0
2020-07-02 13:10:00,194.31,194.37,194.0,194.22,35488.0,192.5892,192.6487,192.282,192.5,35488.0
2020-07-02 13:20:00,194.26,194.67,194.23,194.48,31744.0,192.5397,192.9461,192.5099,192.7577,31744.0
2020-07-02 13:30:00,194.47,194.86,194.4,194.49,43493.0,192.7478,193.1344,192.6784,192.7676,43493.0
2020-07-02 13:40:00,194.5,194.56,194.29,194.44,25525.0,192.7776,192.837,192.5694,192.7181,25525.0
2020-07-02 13:50:00,194.45,194.47,193.86,194.03,45950.0,192.728,192.7478,192.1432,192.3117,45950.0
2020-07-02 14:00:00,194.07,194.16,193.71,193.77,28966.0,192.3514,192.4406,191.9946,192.054,28966.0
2020-07-02 14:10:00,193.75,193.88,193.71,193.84,24751.0,192.0342,192.163,191.9946,192.1234,24751.0
2020-07-02 14:20:00,193.86,194.13,193.73,193.98,32957.0,192.1432,192.4108,192.0144,192.2622,32957.0
2020-07-02 14:30:00,193.99,194.05,193.74,193.75,38441.0,192.2721,192.3315,192.0243,192.0342,38441.0
2020-07-02 14:40:00,193.78,193.88,193.63,193.87,41211.0,192.0639,192.163,191.9153,192.1531,41211.0
2020-07-02 14:50:00,193.84,194.09,193.82,194.09,32163.0,192.1234,192.3712,192.1036,192.3712,32163.0
2020-07-02 15:00:00,194.08,194.13,193.63,193.65,38263.0,192.3613,192.4108,191.9153,191.9351,38263.0
2020-07-02 15:10:00,193.65,193.78,193.25,193.37,48906.0,191.9351,192.0639,191.5386,191.6576,48906.0
2020-07-02 15:20:00,193.4,193.67,193.35,193.49,52592.0,191.6873,191.9549,191.6377,191.7765,52592.0
2020-07-02 15:30:00,193.46,193.68,193.35,193.46,45548.0,191.7468,191.9648,191.6377,191.7468,45548.0
2020-07-02 15:40:00,193.47,193.47,192.76,192.81,63564.0,191.7567,191.7567,191.053,191.1025,63564.0
2020-07-02 15:50:00,192.77,192.88,192.29,192.46,245231.0,191.0629,191.1719,190.5871,190.7556,245231.0
2020-07-06 09:30:00,193.71,195.39,193.71,195.03,220404.0,191.9946,193.6597,191.9946,193.3029,220404.0
2020-07-06 09:40:00,195.04,195.5,194.4,194.41,136570.0,193.3128,193.7687,192.6784,192.6884,136570.0
2020-07-06 09:50:00,194.53,195.5,194.29,195.49,87944.0,192.8073,193.7687,192.5694,193.7588,87944.0
2020-07-06 10:00:00,195.5,196.08,195.19,196.08,122667.0,193.7687,194.3436,193.4614,194.3436,122667.0
2020-07-06 10:10:00,196.09,196.85,195.86,196.6,139446.0,194.3535,195.1067,194.1255,194.859,139446.0
2020-07-06 10:20:00,196.58,196.74,196.35,196.47,36696.0,194.8391,194.9977,194.6112,194.7301,36696.0
2020-07-06 10:30:00,196.4,197.04,196.33,196.82,72364.0,194.6607,195.2951,194.5914,195.077,72364.0
2020-07-06 10:40:00,196.85,197.03,196.28,196.94,77744.0,195.1067,195.2852,194.5418,195.196,77744.0
2020-07-06 10:50:00,196.89,197.58,196.76,197.53,63099.0,195.1464,195.8303,195.0175,195.7807,63099.0
2020-07-06 11:00:00,197.55,197.98,197.36,197.55,148708.0,195.8005,196.2267,195.6122,195.8005,148708.0
2020-07-06 11:10:00,197.54,197.83,197.42,197.59,56088.0,195.7906,196.0781,195.6717,195.8402,56088.0
2020-07-06 11:20:00,197.64,197.9,197.51,197.77,52720.0,195.8898,196.1474,195.7609,196.0186,52720.0
2020-07-06 11:30:00,197.77,198.16,197.72,197.95,69013.0,196.0186,196.4051,195.969,196.197,69013.0
2020-07-06 11:40:00,197.96,198.4,197.89,198.39,61448.0,196.2069,196.643,196.1375,196.6331,61448.0
2020-07-06 11:50:00,198.39,198.86,197.62,197.68,96584.0,196.6331,197.0989,195.8699,195.9294,96584.0
2020-07-06 12:00:00,197.69,198.04,197.54,197.72,27513.0,195.9393,196.2862,195.7906,195.969,27513.0
2020-07-06 12:10:00,197.72,198.05,197.53,197.64,38857.0,195.969,196.2961,195.7807,195.8898,38857.0
2020-07-06 12:20:00,197.61,197.75,197.16,197.64,122392.0,195.86,195.9988,195.414,195.8898,122392.0
2020-07-06 12:30:00,197.6,197.92,197.48,197.92,22600.0,195.8501,196.1673,195.7312,196.1673,22600.0
2020-07-06 12:40:00,197.94,198.36,197.85,198.34,32393.0,196.1871,196.6034,196.0979,196.5836,32393.0
2020-07-06 12:50:00,198.39,198.58,198.21,198.48,46521.0,196.6331,196.8214,196.4547,196.7223,46521.0
2020-07-06 13:00:00,198.55,198.82,198.47,198.74,198913.0,196.7917,197.0593,196.7124,196.98,198913.0
2020-07-06 13:10:00,198.74,198.89,197.99,198.07,47227.0,196.98,197.1287,196.2367,196.3159,47227.0
2020-07-06 13:20:00,198.03,199.25,197.93,199.07,174680.0,196.2763,197.4855,196.1772,197.3071,174680.0
2020-07-06 13:30:00,199.04,199.45,198.54,198.56,102716.0,197.2774,197.6837,196.7818,196.8016,102716.0
2020-07-06 13:40:00,198.55,198.58,197.9,197.93,48564.0,196.7917,196.8214,196.1474,196.1772,48564.0
2020-07-06 13:50:00,197.88,198.13,197.57,197.78,102287.0,196.1276,196.3754,195.8204,196.0285,102287.0
2020-07-06 14:00:00,197.78,197.79,196.98,197.16,93636.0,196.0285,196.0384,195.2356,195.414,93636.0
2020-07-06 14:10:00,197.21,197.62,197.08,197.44,157569.0,195.4636,195.8699,195.3347,195.6915,157569.0
2020-07-06 14:20:00,197.43,197.86,197.34,197.79,63487.0,195.6816,196.1078,195.5924,196.0384,63487.0
2020-07-06 14:30:00,197.8,198.29,197.77,198.07,82041.0,196.0483,196.534,196.0186,196.3159,82041.0
2020-07-06 14:40:00,198.1,198.28,197.55,197.59,82606.0,196.3457,196.5241,195.8005,195.8402,82606.0
2020-07-06 14:50:00,197.57,197.63,197.3,197.53,76249.0,195.8204,195.8798,195.5528,195.7807,76249.0
2020-07-06 15:00:00,197.5,197.96,197.39,197.82,54890.0,195.751,196.2069,195.642,196.0682,54890.0
2020-07-06 15:10:00,197.78,198.36,197.75,198.33,83534.0,196.0285,196.6034,195.9988,196.5736,83534.0
2020-07-06 15:20:00,198.33,198.34,197.86,198.03,111581.0,196.5736,196.5836,196.1078,196.2763,111581.0
2020-07-06 15:30:00,198.03,198.53,197.59,197.97,219027.0,196.2763,196.7719,195.8402,196.2168,219027.0
2020-07-06 15:40:00,197.96,198.48,197.94,198.43,107879.0,196.2069,196.7223,196.1871,196.6728,107879.0
2020-07-06 15:50:00,198.48,198.5,197.6,197.72,252879.0,196.7223,196.7421,195.8501,195.969,252879.0
2020-07-07 09:30:00,197.66,198.58,196.57,196.98,228544.0,195.9096,196.8214,194.8292,195.2356,228544.0
2020-07-07 09:40:00,197.18,198.39,197.12,198.15,61759.0,195.4338,196.6331,195.3744,196.3952,61759.0
2020-07-07 09:50:00,198.1,198.15,197.44,197.85,88283.0,196.3457,196.3952,195.6915,196.0979,88283.0
2020-07-07 10:00:00,197.84,198.57,197.33,198.52,195509.0,196.088,196.8115,195.5825,196.762,195509.0
2020-07-07 10:10:00,198.55,199.44,198.46,199.25,113682.0,196.7917,197.6738,196.7025,197.4855,113682.0
2020-07-07 10:20:00,199.25,199.5,198.89,199.19,70997.0,197.4855,197.7333,197.1287,197.426,70997.0
2020-07-07 10:30:00,199.08,199.96,199.0,199.1,228181.0,197.317,198.1892,197.2377,197.3368,228181.0
2020-07-07 10:40:00,199.13,199.92,199.05,199.64,78615.0,197.3666,198.1496,197.2873,197.872,78615.0
2020-07-07 10:50:00,199.67,199.93,199.54,199.67,62725.0,197.9018,198.1595,197.7729,197.9018,62725.0
2020-07-07 11:00:00,199.72,199.94,199.39,199.57,92666.0,197.9513,198.1694,197.6243,197.8027,92666.0
2020-07-07 11:10:00,199.66,200.0,199.53,199.96,58091.0,197.8919,198.2289,197.763,198.1892,58091.0
2020-07-07 11:20:00,199.92,200.22,199.71,199.83,203547.0,198.1496,198.4469,197.9414,198.0604,203547.0
2020-07-07 11:30:00,199.86,200.04,199.42,199.42,66431.0,198.0901,198.2685,197.654,197.654,66431.0
2020-07-07 11:40:00,199.36,199.79,199.34,199.77,49851.0,197.5945,198.0207,197.5747,198.0009,49851.0
2020-07-07 11:50:00,199.71,200.06,199.59,199.75,76502.0,197.9414,198.2883,197.8225,197.9811,76502.0
2020-07-07 12:00:00,199.76,200.02,199.75,199.94,78734.0,197.991,198.2487,197.9811,198.1694,78734.0
2020-07-07 12:10:00,199.93,199.99,199.4,199.63,80048.0,198.1595,198.2189,197.6342,197.8621,80048.0
2020-07-07 12:20:00,199.62,199.75,199.22,199.43,53150.0,197.8522,197.9811,197.4558,197.6639,53150.0
2020-07-07 12:30:00,199.43,200.0,199.2,199.87,58070.0,197.6639,198.2289,197.4359,198.1,58070.0
2020-07-07 12:40:00,199.86,199.92,199.44,199.8,33510.0,198.0901,198.1496,197.6738,198.0306,33510.0
2020-07-07 12:50:00,199.73,199.79,199.2,199.42,22545.0,197.9612,198.0207,197.4359,197.654,22545.0
2020-07-07 13:00:00,199.36,199.46,198.38,198.53,49780.0,197.5945,197.6936,196.6232,196.7719,49780.0
2020-07-07 13:10:00,198.48,198.65,198.3,198.62,63593.0,196.7223,196.8908,196.5439,196.8611,63593.0
2020-07-07 13:20:00,198.54,198.79,198.32,198.72,85525.0,196.7818,197.0296,196.5637,196.9602,85525.0
2020-07-07 13:30:00,198.75,198.96,198.66,198.71,26296.0,196.9899,197.1981,196.9007,196.9503,26296.0
2020-07-07 13:40:00,198.69,198.95,198.6,198.66,21609.0,196.9305,197.1882,196.8412,196.9007,21609.0
2020-07-07 13:50:00,198.67,198.76,198.16,198.35,144717.0,196.9106,196.9998,196.4051,196.5935,144717.0
2020-07-07 14:00:00,198.34,198.84,198.24,198.75,48931.0,196.5836,197.0791,196.4844,196.9899,48931.0
2020-07-07 14:10:00,198.75,198.98,198.57,198.66,52580.0,196.9899,197.2179,196.8115,196.9007,52580.0
2020-07-07 14:20:00,198.63,198.77,198.5,198.54,54763.0,196.871,197.0097,196.7421,196.7818,54763.0
2020-07-07 14:30:00,198.5,198.52,197.86,198.08,96140.0,196.7421,196.762,196.1078,196.3259,96140.0
2020-07-07 14:40:00,198.06,198.41,197.97,198.04,47212.0,196.306,196.6529,196.2168,196.2862,47212.0
2020-07-07 14:50:00,198.02,198.17,197.77,197.93,59987.0,196.2664,196.4151,196.0186,196.1772,59987.0
2020-07-07 15:00:00,197.89,197.97,197.25,197.32,54878.0,196.1375,196.2168,195.5032,195.5726,54878.0
2020-07-07 15:10:00,197.33,197.45,196.87,197.04,87853.0,195.5825,195.7014,195.1266,195.2951,87853.0
2020-07-07 15:20:00,197.08,197.58,197.0,197.46,78634.0,195.3347,195.8303,195.2554,195.7113,78634.0
2020-07-07 15:30:00,197.53,197.95,197.44,197.66,62296.0,195.7807,196.197,195.6915,195.9096,62296.0
2020-07-07 15:40:00,197.64,197.78,197.22,197.37,75243.0,195.8898,196.0285,195.4735,195.6221,75243.0
2020-07-07 15:50:00,197.33,197.44,196.21,196.53,346091.0,195.5825,195.6915,194.4724,194.7896,346091.0
2020-07-08 09:30:00,198.0,198.85,197.35,198.83,173056.0,196.2466,197.089,195.6023,197.0692,173056.0
2020-07-08 09:40:00,198.93,199.24,198.52,198.9,73504.0,197.1683,197.4756,196.762,197.1386,73504.0
2020-07-08 09:50:00,198.94,200.15,198.84,200.06,135045.0,197.1782,198.3775,197.0791,198.2883,135045.0
2020-07-08 10:00:00,200.03,200.25,199.62,200.23,100553.0,198.2586,198.4766,197.8522,198.4568,100553.0
2020-07-08 10:10:00,200.25,200.68,199.99,200.32,105774.0,198.4766,198.9028,198.2189,198.546,105774.0
2020-07-08 10:20:00,200.31,200.49,199.9,200.23,74454.0,198.5361,198.7145,198.1297,198.4568,74454.0
2020-07-08 10:30:00,200.19,200.26,199.74,200.1,124315.0,198.4172,198.4865,197.9712,198.328,124315.0
2020-07-08 10:40:00,200.13,200.52,199.95,200.52,49462.0,198.3577,198.7442,198.1793,198.7442,49462.0
2020-07-08 10:50:00,200.48,200.68,200.2,200.34,52219.0,198.7046,198.9028,198.4271,198.5658,52219.0
2020-07-08 11:00:00,200.34,200.34,198.86,199.17,121583.0,198.5658,198.5658,197.0989,197.4062,121583.0
2020-07-08 11:10:00,199.11,199.42,198.74,198.87,95545.0,197.3467,197.654,196.98,197.1089,95545.0
2020-07-08 11:20:00,198.8,198.94,198.17,198.52,171010.0,197.0395,197.1782,196.4151,196.762,171010.0
2020-07-08 11:30:00,198.55,199.08,198.44,199.08,166517.0,196.7917,197.317,196.6827,197.317,166517.0
2020-07-08 11:40:00,199.15,199.88,199.11,199.62,47718.0,197.3864,198.1099,197.3467,197.8522,47718.0
2020-07-08 11:50:00,199.62,200.13,199.49,200.07,34939.0,197.8522,198.3577,197.7234,198.2982,34939.0
2020-07-08 12:00:00,200.06,200.25,199.92,200.13,41477.0,198.2883,198.4766,198.1496,198.3577,41477.0
2020-07-08 12:10:00,200.21,201.18,200.21,201.03,87072.0,198.437,199.3984,198.437,199.2497,87072.0
2020-07-08 12:20:00,201.02,201.2,200.5,200.61,63705.0,199.2398,199.4182,198.7244,198.8334,63705.0
2020-07-08 12:30:00,200.66,200.91,200.64,200.7,22284.0,198.883,199.1308,198.8632,198.9227,22284.0
2020-07-08 12:40:00,200.65,200.75,200.19,200.25,25935.0,198.8731,198.9722,198.4172,198.4766,25935.0
2020-07-08 12:50:00,200.26,200.68,200.21,200.62,36464.0,198.4865,198.9028,198.437,198.8434,36464.0
2020-07-08 13:00:00,200.63,200.74,200.39,200.63,44301.0,198.8533,198.9623,198.6154,198.8533,44301.0
2020-07-08 13:10:00,200.62,200.64,200.3,200.3,21640.0,198.8434,198.8632,198.5262,198.5262,21640.0
2020-07-08 13:20:00,200.25,200.37,199.62,199.93,27241.0,198.4766,198.5956,197.8522,198.1595,27241.0
2020-07-08 13:30:00,199.91,200.27,199.91,200.27,26852.0,198.1396,198.4965,198.1396,198.4965,26852.0
2020-07-08 13:40:00,200.22,200.31,199.82,199.87,29533.0,198.4469,198.5361,198.0504,198.1,29533.0
2020-07-08 13:50:00,199.88,199.95,199.33,199.51,40929.0,198.1099,198.1793,197.5648,197.7432,40929.0
2020-07-08 14:00:00,199.52,199.8,199.11,199.38,40166.0,197.7531,198.0306,197.3467,197.6143,40166.0
2020-07-08 14:10:00,199.4,199.95,199.31,199.86,32924.0,197.6342,198.1793,197.545,198.0901,32924.0
2020-07-08 14:20:00,199.84,200.0,199.71,199.77,24945.0,198.0703,198.2289,197.9414,198.0009,24945.0
2020-07-08 14:30:00,199.76,199.88,199.53,199.68,21987.0,197.991,198.1099,197.763,197.9117,21987.0
2020-07-08 14:40:00,199.67,199.68,199.35,199.58,24444.0,197.9018,197.9117,197.5846,197.8126,24444.0
2020-07-08 14:50:00,199.56,199.86,199.24,199.81,23437.0,197.7927,198.0901,197.4756,198.0405,23437.0
2020-07-08 15:00:00,199.87,199.95,199.57,199.76,46501.0,198.1,198.1793,197.8027,197.991,46501.0
2020-07-08 15:10:00,199.79,200.19,199.79,200.15,54049.0,198.0207,198.4172,198.0207,198.3775,54049.0
2020-07-08 15:20:00,200.18,200.58,200.08,200.26,98148.0,198.4073,198.8037,198.3081,198.4865,98148.0
2020-07-08 15:30:00,200.26,200.5,200.0,200.11,85805.0,198.4865,198.7244,198.2289,198.3379,85805.0
2020-07-08 15:40:00,200.09,200.13,199.66,199.96,132232.0,198.3181,198.3577,197.8919,198.1892,132232.0
2020-07-08 15:50:00,199.98,200.36,199.79,200.35,195892.0,198.209,198.5857,198.0207,198.5758,195892.0
2020-07-09 09:30:00,202.02,202.82,200.8,200.98,253802.0,200.231,201.0239,199.0218,199.2002,253802.0
2020-07-09 09:40:00,200.99,201.9,199.74,200.2,86147.0,199.2101,200.112,197.9712,198.4271,86147.0
2020-07-09 09:50:00,200.07,201.34,200.07,200.56,76947.0,198.2982,199.557,198.2982,198.7839,76947.0
2020-07-09 10:00:00,200.6,200.83,200.13,200.66,74965.0,198.8235,199.0515,198.3577,198.883,74965.0
2020-07-09 10:10:00,200.68,200.69,199.51,199.65,67255.0,198.9028,198.9127,197.7432,197.882,67255.0
2020-07-09 10:20:00,199.65,199.79,199.13,199.2,97429.0,197.882,198.0207,197.3666,197.4359,97429.0
2020-07-09 10:30:00,199.2,199.49,198.03,198.03,94295.0,197.4359,197.7234,196.2763,196.2763,94295.0
2020-07-09 10:40:00,198.0,198.02,196.75,196.75,158970.0,196.2466,196.2664,195.0076,195.0076,158970.0
2020-07-09 10:50:00,196.71,197.1,195.75,195.86,137691.0,194.968,195.3545,194.0165,194.1255,137691.0
2020-07-09 11:00:00,195.8,196.59,195.64,196.5,122904.0,194.066,194.849,193.9075,194.7598,122904.0
2020-07-09 11:10:00,196.53,196.89,195.8,195.88,94039.0,194.7896,195.1464,194.066,194.1453,94039.0
2020-07-09 11:20:00,195.89,196.65,195.72,196.5,143950.0,194.1552,194.9085,193.9868,194.7598,143950.0
2020-07-09 11:30:00,196.51,197.06,196.27,196.79,265614.0,194.7698,195.3149,194.5319,195.0473,265614.0
2020-07-09 11:40:00,196.8,196.89,196.18,196.75,61246.0,195.0572,195.1464,194.4427,195.0076,61246.0
2020-07-09 11:50:00,196.78,197.56,196.57,197.44,67082.0,195.0374,195.8105,194.8292,195.6915,67082.0
2020-07-09 12:00:00,197.53,198.49,197.29,198.44,78301.0,195.7807,196.7322,195.5429,196.6827,78301.0
2020-07-09 12:10:00,198.44,198.47,197.65,198.15,29322.0,196.6827,196.7124,195.8997,196.3952,29322.0
2020-07-09 12:20:00,198.18,198.25,197.66,197.85,52525.0,196.425,196.4943,195.9096,196.0979,52525.0
2020-07-09 12:30:00,197.77,198.07,197.65,197.88,24305.0,196.0186,196.3159,195.8997,196.1276,24305.0
2020-07-09 12:40:00,197.98,198.49,197.84,198.36,15367.0,196.2267,196.7322,196.088,196.6034,15367.0
2020-07-09 12:50:00,198.34,198.7,198.24,198.49,37981.0,196.5836,196.9404,196.4844,196.7322,37981.0
2020-07-09 13:00:00,198.49,199.01,198.4,198.86,29847.0,196.7322,197.2476,196.643,197.0989,29847.0
2020-07-09 13:10:00,198.91,199.06,198.77,198.81,23785.0,197.1485,197.2972,197.0097,197.0494,23785.0
2020-07-09 13:20:00,198.84,199.02,198.49,198.85,21391.0,197.0791,197.2575,196.7322,197.089,21391.0
2020-07-09 13:30:00,198.95,199.19,198.89,199.19,18199.0,197.1882,197.426,197.1287,197.426,18199.0
2020-07-09 13:40:00,199.14,199.36,198.71,198.92,22733.0,197.3765,197.5945,196.9503,197.1584,22733.0
2020-07-09 13:50:00,198.9,198.98,198.59,198.71,40019.0,197.1386,197.2179,196.8313,196.9503,40019.0
2020-07-09 14:00:00,198.7,198.99,198.56,198.89,27013.0,196.9404,197.2278,196.8016,197.1287,27013.0
2020-07-09 14:10:00,198.87,199.46,198.8,199.46,32903.0,197.1089,197.6936,197.0395,197.6936,32903.0
2020-07-09 14:20:00,199.5,199.94,199.45,199.81,64883.0,197.7333,198.1694,197.6837,198.0405,64883.0
2020-07-09 14:30:00,199.79,199.84,199.28,199.4,66140.0,198.0207,198.0703,197.5152,197.6342,66140.0
2020-07-09 14:40:00,199.37,199.5,199.03,199.39,72901.0,197.6044,197.7333,197.2674,197.6243,72901.0
2020-07-09 14:50:00,199.38,200.06,199.29,200.05,101725.0,197.6143,198.2883,197.5251,198.2784,101725.0
2020-07-09 15:00:00,200.02,200.67,199.82,200.37,160405.0,198.2487,198.8929,198.0504,198.5956,160405.0
2020-07-09 15:10:00,200.34,200.35,199.91,200.3,65505.0,198.5658,198.5758,198.1396,198.5262,65505.0
2020-07-09 15:20:00,200.28,200.42,199.17,199.21,110274.0,198.5064,198.6451,197.4062,197.4458,110274.0
2020-07-09 15:30:00,199.11,200.26,198.71,200.12,215447.0,197.3467,198.4865,196.9503,198.3478,215447.0
2020-07-09 15:40:00,200.15,200.49,199.54,200.05,97260.0,198.3775,198.7145,197.7729,198.2784,97260.0
2020-07-09 15:50:00,200.06,200.85,200.0,200.84,344140.0,198.2883,199.0713,198.2289,199.0614,344140.0
2020-07-10 09:30:00,200.06,200.73,198.07,198.8,153886.0,198.2883,198.9524,196.3159,197.0395,153886.0
2020-07-10 09:40:00,198.74,199.26,198.1,199.0,73794.0,196.98,197.4954,196.3457,197.2377,73794.0
2020-07-10 09:50:00,199.0,199.13,197.77,198.17,89945.0,197.2377,197.3666,196.0186,196.4151,89945.0
2020-07-10 10:00:00,198.12,198.12,197.27,197.86,122549.0,196.3655,196.3655,195.523,196.1078,122549.0
2020-07-10 10:10:00,197.86,198.1,197.49,197.82,107023.0,196.1078,196.3457,195.7411,196.0682,107023.0
2020-07-10 10:20:00,197.75,198.02,197.66,197.83,93601.0,195.9988,196.2664,195.9096,196.0781,93601.0
2020-07-10 10:30:00,197.81,197.97,197.09,197.47,68223.0,196.0582,196.2168,195.3446,195.7213,68223.0
2020-07-10 10:40:00,197.48,197.76,197.1,197.15,55879.0,195.7312,196.0087,195.3545,195.4041,55879.0
2020-07-10 10:50:00,197.19,198.25,197.19,198.13,60256.0,195.4437,196.4943,195.4437,196.3754,60256.0
2020-07-10 11:00:00,198.13,198.21,197.63,197.89,45963.0,196.3754,196.4547,195.8798,196.1375,45963.0
2020-07-10 11:10:00,197.83,198.0,197.55,197.72,36566.0,196.0781,196.2466,195.8005,195.969,36566.0
2020-07-10 11:20:00,197.7,198.52,197.7,197.99,45538.0,195.9492,196.762,195.9492,196.2367,45538.0
2020-07-10 11:30:00,197.96,198.13,197.78,198.07,46365.0,196.2069,196.3754,196.0285,196.3159,46365.0
2020-07-10 11:40:00,198.07,198.22,197.86,197.91,39433.0,196.3159,196.4646,196.1078,196.1574,39433.0
2020-07-10 11:50:00,197.98,198.22,197.58,197.89,58248.0,196.2267,196.4646,195.8303,196.1375,58248.0
2020-07-10 12:00:00,197.88,198.05,197.69,197.96,50940.0,196.1276,196.2961,195.9393,196.2069,50940.0
2020-07-10 12:10:00,197.99,198.0,197.43,197.45,55908.0,196.2367,196.2466,195.6816,195.7014,55908.0
2020-07-10 12:20:00,197.46,197.56,197.08,197.54,98895.0,195.7113,195.8105,195.3347,195.7906,98895.0
2020-07-10 12:30:00,197.56,197.9,197.51,197.54,131297.0,195.8105,196.1474,195.7609,195.7906,131297.0
2020-07-10 12:40:00,197.54,197.77,197.26,197.69,48703.0,195.7906,196.0186,195.5131,195.9393,48703.0
2020-07-10 12:50:00,197.69,198.05,197.51,198.04,59384.0,195.9393,196.2961,195.7609,196.2862,59384.0
2020-07-10 13:00:00,198.05,198.11,197.72,198.05,28625.0,196.2961,196.3556,195.969,196.2961,28625.0
2020-07-10 13:10:00,198.05,198.49,197.93,198.44,31739.0,196.2961,196.7322,196.1772,196.6827,31739.0
2020-07-10 13:20:00,198.44,198.79,198.41,198.76,24883.0,196.6827,197.0296,196.6529,196.9998,24883.0
2020-07-10 13:30:00,198.69,198.83,198.45,198.79,32373.0,196.9305,197.0692,196.6926,197.0296,32373.0
2020-07-10 13:40:00,198.83,199.02,198.7,198.76,22121.0,197.0692,197.2575,196.9404,196.9998,22121.0
2020-07-10 13:50:00,198.79,199.04,198.65,198.69,26824.0,197.0296,197.2774,196.8908,196.9305,26824.0
2020-07-10 14:00:00,198.68,198.72,198.48,198.48,19700.0,196.9205,196.9602,196.7223,196.7223,19700.0
2020-07-10 14:10:00,198.44,198.66,198.27,198.43,28244.0,196.6827,196.9007,196.5142,196.6728,28244.0
2020-07-10 14:20:00,198.42,198.65,198.28,198.63,23115.0,196.6628,196.8908,196.5241,196.871,23115.0
2020-07-10 14:30:00,198.59,198.69,198.5,198.68,25961.0,196.8313,196.9305,196.7421,196.9205,25961.0
2020-07-10 14:40:00,198.65,198.7,198.31,198.33,45733.0,196.8908,196.9404,196.5538,196.5736,45733.0
2020-07-10 14:50:00,198.33,198.48,198.22,198.47,48363.0,196.5736,196.7223,196.4646,196.7124,48363.0
2020-07-10 15:00:00,198.46,198.46,198.17,198.29,57629.0,196.7025,196.7025,196.4151,196.534,57629.0
2020-07-10 15:10:00,198.28,198.94,198.28,198.92,97406.0,196.5241,197.1782,196.5241,197.1584,97406.0
2020-07-10 15:20:00,198.92,199.35,198.9,199.27,70997.0,197.1584,197.5846,197.1386,197.5053,70997.0
2020-07-10 15:30:00,199.23,199.23,198.66,198.89,81797.0,197.4657,197.4657,196.9007,197.1287,81797.0
2020-07-10 15:40:00,198.94,198.94,198.57,198.91,111558.0,197.1782,197.1782,196.8115,197.1485,111558.0
2020-07-10 15:50:00,198.92,199.13,198.71,198.89,306849.0,197.1584,197.3666,196.9503,197.1287,306849.0
2020-07-13 09:30:00,200.0,200.26,198.4,198.4,126689.0,198.2289,198.4865,196.643,196.643,126689.0
2020-07-13 09:40:00,198.49,199.0,198.2,198.67,83653.0,196.7322,197.2377,196.4448,196.9106,83653.0
2020-07-13 09:50:00,198.86,199.16,198.27,198.43,100616.0,197.0989,197.3963,196.5142,196.6728,100616.0
2020-07-13 10:00:00,198.38,198.7,197.22,197.25,123412.0,196.6232,196.9404,195.4735,195.5032,123412.0
2020-07-13 10:10:00,197.36,197.49,196.58,197.1,168805.0,195.6122,195.7411,194.8391,195.3545,168805.0
2020-07-13 10:20:00,197.06,197.48,196.65,197.38,71050.0,195.3149,195.7312,194.9085,195.6321,71050.0
2020-07-13 10:30:00,197.37,197.64,196.94,197.57,50129.0,195.6221,195.8898,195.196,195.8204,50129.0
2020-07-13 10:40:00,197.53,197.94,197.27,197.54,67854.0,195.7807,196.1871,195.523,195.7906,67854.0
2020-07-13 10:50:00,197.59,197.66,197.32,197.5,30461.0,195.8402,195.9096,195.5726,195.751,30461.0
2020-07-13 11:00:00,197.44,198.02,197.27,197.83,63401.0,195.6915,196.2664,195.523,196.0781,63401.0
2020-07-13 11:10:00,197.81,197.91,197.18,197.32,58928.0,196.0582,196.1574,195.4338,195.5726,58928.0
2020-07-13 11:20:00,197.3,197.95,197.07,197.8,63678.0,195.5528,196.197,195.3248,196.0483,63678.0
2020-07-13 11:30:00,197.79,197.98,197.57,197.74,113067.0,196.0384,196.2267,195.8204,195.9889,113067.0
2020-07-13 11:40:00,197.75,197.89,197.33,197.49,27339.0,195.9988,196.1375,195.5825,195.7411,27339.0
2020-07-13 11:50:00,197.51,197.78,197.41,197.64,28318.0,195.7609,196.0285,195.6618,195.8898,28318.0
2020-07-13 12:00:00,197.67,197.8,197.52,197.56,29145.0,195.9195,196.0483,195.7708,195.8105,29145.0
2020-07-13 12:10:00,197.59,197.6,196.91,196.99,56825.0,195.8402,195.8501,195.1662,195.2455,56825.0
2020-07-13 12:20:00,197.0,197.28,196.99,197.01,34536.0,195.2554,195.5329,195.2455,195.2653,34536.0
2020-07-13 12:30:00,197.01,197.19,196.91,197.07,24881.0,195.2653,195.4437,195.1662,195.3248,24881.0
2020-07-13 12:40:00,197.02,197.1,196.69,196.87,25933.0,195.2752,195.3545,194.9482,195.1266,25933.0
2020-07-13 12:50:00,196.82,196.87,196.47,196.47,30356.0,195.077,195.1266,194.7301,194.7301,30356.0
2020-07-13 13:00:00,196.5,196.74,196.4,196.59,27446.0,194.7598,194.9977,194.6607,194.849,27446.0
2020-07-13 13:10:00,196.61,196.87,196.41,196.87,26451.0,194.8689,195.1266,194.6706,195.1266,26451.0
2020-07-13 13:20:00,196.84,197.02,196.72,196.89,28075.0,195.0968,195.2752,194.9779,195.1464,28075.0
2020-07-13 13:30:00,196.86,196.9,196.58,196.58,61456.0,195.1167,195.1563,194.8391,194.8391,61456.0
2020-07-13 13:40:00,196.58,196.58,195.55,195.58,84736.0,194.8391,194.8391,193.8183,193.848,84736.0
2020-07-13 13:50:00,195.61,195.7,195.12,195.13,66659.0,193.8777,193.9669,193.3921,193.402,66659.0
2020-07-13 14:00:00,195.17,195.27,193.52,193.64,180289.0,193.4416,193.5407,191.8062,191.9252,180289.0
2020-07-13 14:10:00,193.63,194.48,193.38,194.05,120264.0,191.9153,192.7577,191.6675,192.3315,120264.0
2020-07-13 14:20:00,194.07,194.08,192.2,192.47,129103.0,192.3514,192.3613,190.4979,190.7655,129103.0
2020-07-13 14:30:00,192.41,192.69,191.47,192.64,128462.0,190.7061,190.9836,189.7744,190.934,128462.0
2020-07-13 14:40:00,192.6,193.03,192.21,192.68,104757.0,190.8944,191.3206,190.5078,190.9737,104757.0
2020-07-13 14:50:00,192.68,192.97,192.56,192.82,61786.0,190.9737,191.2611,190.8547,191.1124,61786.0
2020-07-13 15:00:00,192.83,192.86,190.9,190.93,130199.0,191.1223,191.1521,189.2094,189.2392,130199.0
2020-07-13 15:10:00,190.96,191.66,190.7,190.9,100958.0,189.2689,189.9627,189.0112,189.2094,100958.0
2020-07-13 15:20:00,190.81,190.99,189.8,190.01,154418.0,189.1202,189.2986,188.1192,188.3273,154418.0
2020-07-13 15:30:00,190.02,190.18,188.4,188.88,269677.0,188.3372,188.4958,186.7316,187.2073,269677.0
2020-07-13 15:40:00,188.87,189.58,188.19,188.28,252115.0,187.1974,187.9011,186.5234,186.6126,252115.0
2020-07-13 15:50:00,188.34,188.87,188.03,188.24,416860.0,186.6721,187.1974,186.3649,186.573,416860.0
2020-07-14 09:30:00,186.1,187.27,184.32,187.12,574534.0,184.4519,185.6116,182.6877,185.4629,574534.0
2020-07-14 09:40:00,186.98,188.0,185.51,185.87,164085.0,185.3242,186.3351,183.8672,184.224,164085.0
2020-07-14 09:50:00,185.87,186.01,183.3,183.55,406639.0,184.224,184.3627,181.6767,181.9245,406639.0
2020-07-14 10:00:00,183.55,185.2,183.35,184.41,159749.0,181.9245,183.5599,181.7263,182.7769,159749.0
2020-07-14 10:10:00,184.41,185.24,183.5,184.58,178901.0,182.7769,183.5996,181.875,182.9454,178901.0
2020-07-14 10:20:00,184.57,185.52,184.34,185.48,85420.0,182.9355,183.8771,182.7075,183.8374,85420.0
2020-07-14 10:30:00,185.34,186.45,185.21,185.34,90507.0,183.6987,184.7988,183.5698,183.6987,90507.0
2020-07-14 10:40:00,185.4,186.82,185.4,186.82,80307.0,183.7581,185.1656,183.7581,185.1656,80307.0
2020-07-14 10:50:00,186.82,187.27,186.18,186.34,91179.0,185.1656,185.6116,184.5312,184.6898,91179.0
2020-07-14 11:00:00,186.49,186.9,185.23,185.81,80045.0,184.8385,185.2449,183.5897,184.1645,80045.0
2020-07-14 11:10:00,185.86,186.31,185.32,186.18,33724.0,184.2141,184.6601,183.6789,184.5312,33724.0
2020-07-14 11:20:00,186.06,186.73,185.82,186.28,66424.0,184.4123,185.0764,184.1744,184.6304,66424.0
2020-07-14 11:30:00,186.25,187.0,185.93,186.94,78239.0,184.6006,185.344,184.2835,185.2845,78239.0
2020-07-14 11:40:00,186.92,187.5,186.81,187.37,70329.0,185.2647,185.8395,185.1557,185.7107,70329.0
2020-07-14 11:50:00,187.38,187.55,186.54,187.06,92751.0,185.7206,185.8891,184.888,185.4034,92751.0
2020-07-14 12:00:00,187.14,187.28,186.6,186.72,57306.0,185.4827,185.6215,184.9475,185.0665,57306.0
2020-07-14 12:10:00,186.78,187.88,186.77,187.8,82337.0,185.1259,186.2162,185.116,186.1369,82337.0
2020-07-14 12:20:00,187.78,187.97,187.54,187.72,29514.0,186.1171,186.3054,185.8792,186.0576,29514.0
2020-07-14 12:30:00,187.75,188.0,187.63,187.76,27450.0,186.0873,186.3351,185.9684,186.0972,27450.0
2020-07-14 12:40:00,187.79,187.96,187.49,187.96,29320.0,186.127,186.2955,185.8296,186.2955,29320.0
2020-07-14 12:50:00,187.89,187.9,187.01,187.04,26662.0,186.2261,186.236,185.3539,185.3836,26662.0
2020-07-14 13:00:00,187.04,187.14,186.41,186.62,45916.0,185.3836,185.4827,184.7592,184.9673,45916.0
2020-07-14 13:10:00,186.58,187.43,186.51,187.1,26825.0,184.9277,185.7702,184.8583,185.4431,26825.0
2020-07-14 13:20:00,187.04,187.67,187.03,187.43,32638.0,185.3836,186.008,185.3737,185.7702,32638.0
2020-07-14 13:30:00,187.36,188.07,187.36,188.06,35669.0,185.7008,186.4045,185.7008,186.3946,35669.0
2020-07-14 13:40:00,188.02,188.48,187.9,188.42,25945.0,186.3549,186.8109,186.236,186.7514,25945.0
2020-07-14 13:50:00,188.43,188.86,188.09,188.54,29455.0,186.7613,187.1875,186.4243,186.8703,29455.0
2020-07-14 14:00:00,188.49,189.12,188.27,188.89,37641.0,186.8208,187.4452,186.6027,187.2172,37641.0
2020-07-14 14:10:00,188.91,189.42,188.78,189.27,31905.0,187.2371,187.7425,187.1082,187.5939,31905.0
2020-07-14 14:20:00,189.36,189.57,189.13,189.37,25205.0,187.6831,187.8912,187.4551,187.693,25205.0
2020-07-14 14:30:00,189.42,189.51,188.43,188.48,25773.0,187.7425,187.8317,186.7613,186.8109,25773.0
2020-07-14 14:40:00,188.59,189.05,188.44,188.51,23844.0,186.9199,187.3758,186.7712,186.8406,23844.0
2020-07-14 14:50:00,188.44,189.07,188.35,188.8,29326.0,186.7712,187.3956,186.682,187.128,29326.0
2020-07-14 15:00:00,188.89,188.95,187.92,187.95,49569.0,187.2172,187.2767,186.2558,186.2856,49569.0
2020-07-14 15:10:00,188.0,188.15,187.54,187.7,41701.0,186.3351,186.4838,185.8792,186.0378,41701.0
2020-07-14 15:20:00,187.85,188.88,187.73,188.52,47739.0,186.1864,187.2073,186.0675,186.8505,47739.0
2020-07-14 15:30:00,188.5,188.76,188.3,188.61,83928.0,186.8307,187.0884,186.6325,186.9397,83928.0
2020-07-14 15:40:00,188.58,189.16,188.55,189.07,123437.0,186.91,187.4848,186.8802,187.3956,123437.0
2020-07-14 15:50:00,189.09,189.96,188.98,189.56,447417.0,187.4155,188.2778,187.3064,187.8813,447417.0
2020-07-15 09:30:00,191.03,191.24,189.93,190.58,243627.0,189.3383,189.5464,188.248,188.8923,243627.0
2020-07-15 09:40:00,190.71,192.1,190.5,191.15,147759.0,189.0211,190.3988,188.813,189.4572,147759.0
2020-07-15 09:50:00,191.28,191.34,190.08,190.59,95235.0,189.5861,189.6455,188.3967,188.9022,95235.0
2020-07-15 10:00:00,190.79,191.26,190.32,191.03,192773.0,189.1004,189.5663,188.6346,189.3383,192773.0
2020-07-15 10:10:00,191.01,191.2,190.52,190.87,79324.0,189.3185,189.5068,188.8328,189.1797,79324.0
2020-07-15 10:20:00,190.87,191.05,190.31,190.52,231885.0,189.1797,189.3581,188.6247,188.8328,231885.0
2020-07-15 10:30:00,190.56,190.59,190.01,190.11,223982.0,188.8724,188.9022,188.3273,188.4264,223982.0
2020-07-15 10:40:00,190.12,190.54,190.01,190.27,269426.0,188.4363,188.8526,188.3273,188.585,269426.0
2020-07-15 10:50:00,190.27,190.38,189.65,189.83,188316.0,188.585,188.694,187.9705,188.1489,188316.0
2020-07-15 11:00:00,189.89,190.04,188.82,189.4,107922.0,188.2084,188.3571,187.1479,187.7227,107922.0
2020-07-15 11:10:00,189.41,189.41,188.79,189.12,56922.0,187.7326,187.7326,187.1181,187.4452,56922.0
2020-07-15 11:20:00,189.09,189.43,188.53,189.14,68783.0,187.4155,187.7525,186.8604,187.465,68783.0
2020-07-15 11:30:00,189.15,189.38,188.5,188.5,49802.0,187.4749,187.7029,186.8307,186.8307,49802.0
2020-07-15 11:40:00,188.46,188.82,187.87,188.02,57266.0,186.791,187.1479,186.2063,186.3549,57266.0
2020-07-15 11:50:00,187.97,188.32,187.4,187.4,109473.0,186.3054,186.6523,185.7404,185.7404,109473.0
2020-07-15 12:00:00,187.44,187.65,186.9,187.56,67753.0,185.7801,185.9882,185.2449,185.899,67753.0
2020-07-15 12:10:00,187.5,187.99,187.16,187.96,69139.0,185.8395,186.3252,185.5026,186.2955,69139.0
2020-07-15 12:20:00,187.93,188.0,187.25,187.82,57648.0,186.2657,186.3351,185.5918,186.1567,57648.0
2020-07-15 12:30:00,187.81,188.0,187.07,187.1,151523.0,186.1468,186.3351,185.4134,185.4431,151523.0
2020-07-15 12:40:00,187.14,187.61,187.0,187.14,388758.0,185.4827,185.9486,185.344,185.4827,388758.0
2020-07-15 12:50:00,187.16,187.59,187.04,187.18,231572.0,185.5026,185.9288,185.3836,185.5224,231572.0
2020-07-15 13:00:00,187.23,187.31,186.77,187.22,252902.0,185.5719,185.6512,185.116,185.562,252902.0
2020-07-15 13:10:00,187.19,187.52,186.99,187.25,138735.0,185.5323,185.8594,185.3341,185.5918,138735.0
2020-07-15 13:20:00,187.26,187.39,186.86,187.25,89873.0,185.6017,185.7305,185.2052,185.5918,89873.0
2020-07-15 13:30:00,187.24,187.26,187.0,187.07,119532.0,185.5819,185.6017,185.344,185.4134,119532.0
2020-07-15 13:40:00,187.03,187.36,187.02,187.02,142892.0,185.3737,185.7008,185.3638,185.3638,142892.0
2020-07-15 13:50:00,187.06,187.18,186.75,186.97,51529.0,185.4034,185.5224,185.0962,185.3142,51529.0
2020-07-15 14:00:00,186.93,187.63,186.76,187.63,216488.0,185.2746,185.9684,185.1061,185.9684,216488.0
2020-07-15 14:10:00,187.71,188.55,187.61,188.32,58888.0,186.0477,186.8802,185.9486,186.6523,58888.0
2020-07-15 14:20:00,188.31,188.54,188.17,188.46,65675.0,186.6424,186.8703,186.5036,186.791,65675.0
2020-07-15 14:30:00,188.45,188.5,188.0,188.13,185854.0,186.7811,186.8307,186.3351,186.464,185854.0
2020-07-15 14:40:00,188.16,188.22,187.93,188.06,52099.0,186.4937,186.5532,186.2657,186.3946,52099.0
2020-07-15 14:50:00,188.1,188.1,187.46,187.49,39179.0,186.4342,186.4342,185.7999,185.8296,39179.0
2020-07-15 15:00:00,187.47,187.83,187.08,187.32,43479.0,185.8098,186.1666,185.4233,185.6611,43479.0
2020-07-15 15:10:00,187.22,187.8,186.9,187.77,56657.0,185.562,186.1369,185.2449,186.1072,56657.0
2020-07-15 15:20:00,187.75,188.24,187.59,188.0,87667.0,186.0873,186.573,185.9288,186.3351,87667.0
2020-07-15 15:30:00,187.96,188.22,187.75,188.07,214743.0,186.2955,186.5532,186.0873,186.4045,214743.0
2020-07-15 15:40:00,188.05,188.16,187.88,188.06,278634.0,186.3847,186.4937,186.2162,186.3946,278634.0
2020-07-15 15:50:00,188.1,188.21,187.59,188.09,397769.0,186.4342,186.5433,185.9288,186.4243,397769.0
2020-07-16 09:30:00,186.42,186.86,185.34,186.52,167115.0,184.7691,185.2052,183.6987,184.8682,167115.0
2020-07-16 09:40:00,186.58,186.59,184.78,185.32,214304.0,184.9277,184.9376,183.1436,183.6789,214304.0
2020-07-16 09:50:00,185.37,185.41,184.54,184.66,205375.0,183.7284,183.7681,182.9058,183.0247,205375.0
2020-07-16 10:00:00,184.68,184.85,183.95,184.79,79097.0,183.0445,183.213,182.321,183.1535,79097.0
2020-07-16 10:10:00,184.84,185.15,184.46,184.92,72369.0,183.2031,183.5104,182.8265,183.2824,72369.0
2020-07-16 10:20:00,184.84,185.07,184.39,184.9,83160.0,183.2031,183.4311,182.7571,183.2626,83160.0
2020-07-16 10:30:00,184.86,184.98,184.03,184.16,61972.0,183.2229,183.3419,182.4003,182.5291,61972.0
2020-07-16 10:40:00,184.19,184.34,183.46,183.63,128681.0,182.5589,182.7075,181.8353,182.0038,128681.0
2020-07-16 10:50:00,183.64,184.0,183.13,183.13,89672.0,182.0137,182.3705,181.5082,181.5082,89672.0
2020-07-16 11:00:00,183.14,183.37,182.89,183.01,187311.0,181.5182,181.7461,181.2704,181.3893,187311.0
2020-07-16 11:10:00,182.99,183.12,182.45,182.75,126030.0,181.3695,181.4983,180.8343,181.1316,126030.0
2020-07-16 11:20:00,182.75,183.09,181.96,182.29,601732.0,181.1316,181.4686,180.3486,180.6757,601732.0
2020-07-16 11:30:00,182.29,182.41,182.0,182.16,372446.0,180.6757,180.7946,180.3883,180.5468,372446.0
2020-07-16 11:40:00,182.16,182.31,181.93,182.04,330118.0,180.5468,180.6955,180.3189,180.4279,330118.0
2020-07-16 11:50:00,182.04,182.95,182.04,182.9,277710.0,180.4279,181.3298,180.4279,181.2803,277710.0
2020-07-16 12:00:00,182.91,183.1,182.69,182.93,173955.0,181.2902,181.4785,181.0721,181.31,173955.0
2020-07-16 12:10:00,182.9,183.07,182.78,182.96,91021.0,181.2803,181.4488,181.1613,181.3398,91021.0
2020-07-16 12:20:00,182.95,183.03,182.85,182.96,77584.0,181.3298,181.4091,181.2307,181.3398,77584.0
2020-07-16 12:30:00,182.96,183.46,182.94,183.46,314647.0,181.3398,181.8353,181.3199,181.8353,314647.0
2020-07-16 12:40:00,183.46,184.13,183.43,183.99,101242.0,181.8353,182.4994,181.8056,182.3606,101242.0
2020-07-16 12:50:00,184.04,184.35,183.83,184.19,108090.0,182.4102,182.7174,182.202,182.5589,108090.0
2020-07-16 13:00:00,184.26,184.74,184.11,184.74,50674.0,182.6282,183.104,182.4796,183.104,50674.0
2020-07-16 13:10:00,184.74,185.17,184.65,185.16,96704.0,183.104,183.5302,183.0148,183.5203,96704.0
2020-07-16 13:20:00,185.14,185.38,184.88,185.03,77570.0,183.5004,183.7383,183.2428,183.3914,77570.0
2020-07-16 13:30:00,185.0,185.03,184.69,185.03,76812.0,183.3617,183.3914,183.0544,183.3914,76812.0
2020-07-16 13:40:00,185.03,185.04,184.88,185.01,111555.0,183.3914,183.4013,183.2428,183.3716,111555.0
2020-07-16 13:50:00,185.03,185.15,184.81,184.81,157712.0,183.3914,183.5104,183.1734,183.1734,157712.0
2020-07-16 14:00:00,184.8,185.1,184.8,185.02,109125.0,183.1635,183.4608,183.1635,183.3815,109125.0
2020-07-16 14:10:00,185.04,185.07,184.87,185.01,113194.0,183.4013,183.4311,183.2328,183.3716,113194.0
2020-07-16 14:20:00,185.01,185.39,184.94,185.23,264999.0,183.3716,183.7482,183.3022,183.5897,264999.0
2020-07-16 14:30:00,185.23,185.81,185.22,185.68,53763.0,183.5897,184.1645,183.5797,184.0357,53763.0
2020-07-16 14:40:00,185.71,185.92,185.35,185.35,49481.0,184.0654,184.2735,183.7086,183.7086,49481.0
2020-07-16 14:50:00,185.39,185.5,185.05,185.13,67078.0,183.7482,183.8573,183.4112,183.4905,67078.0
2020-07-16 15:00:00,185.15,185.46,185.07,185.37,32920.0,183.5104,183.8176,183.4311,183.7284,32920.0
2020-07-16 15:10:00,185.32,185.38,185.05,185.31,39305.0,183.6789,183.7383,183.4112,183.6689,39305.0
2020-07-16 15:20:00,185.3,185.69,185.17,185.67,59577.0,183.659,184.0456,183.5302,184.0258,59577.0
2020-07-16 15:30:00,185.64,186.2,185.5,186.12,82313.0,183.996,184.5511,183.8573,184.4718,82313.0
2020-07-16 15:40:00,186.12,186.13,185.38,185.41,150535.0,184.4718,184.4817,183.7383,183.7681,150535.0
2020-07-16 15:50:00,185.44,185.69,185.06,185.5,278104.0,183.7978,184.0456,183.4212,183.8573,278104.0
2020-07-17 09:30:00,187.14,187.24,185.39,185.89,362130.0,185.4827,185.5819,183.7482,184.2438,362130.0
2020-07-17 09:40:00,185.9,185.9,184.0,184.15,55473.0,184.2537,184.2537,182.3705,182.5192,55473.0
2020-07-17 09:50:00,184.16,185.12,184.15,184.72,38758.0,182.5291,183.4806,182.5192,183.0842,38758.0
2020-07-17 10:00:00,184.68,185.12,184.62,184.69,44624.0,183.0445,183.4806,182.9851,183.0544,44624.0
2020-07-17 10:10:00,184.68,184.7,184.1,184.1,97204.0,183.0445,183.0643,182.4697,182.4697,97204.0
2020-07-17 10:20:00,184.12,184.42,183.4,183.7,109717.0,182.4895,182.7868,181.7759,182.0732,109717.0
2020-07-17 10:30:00,183.7,183.89,183.42,183.52,110842.0,182.0732,182.2615,181.7957,181.8948,110842.0
2020-07-17 10:40:00,183.52,183.87,183.36,183.73,159482.0,181.8948,182.2417,181.7362,182.1029,159482.0
2020-07-17 10:50:00,183.72,184.71,183.72,184.7,91972.0,182.093,183.0743,182.093,183.0643,91972.0
2020-07-17 11:00:00,184.72,185.1,184.52,184.96,76071.0,183.0842,183.4608,182.8859,183.322,76071.0
2020-07-17 11:10:00,185.11,185.4,184.91,185.19,44917.0,183.4707,183.7581,183.2725,183.55,44917.0
2020-07-17 11:20:00,185.23,185.37,185.01,185.24,25841.0,183.5897,183.7284,183.3716,183.5996,25841.0
2020-07-17 11:30:00,185.3,185.38,185.14,185.24,36477.0,183.659,183.7383,183.5004,183.5996,36477.0
2020-07-17 11:40:00,185.25,185.56,184.93,185.07,34744.0,183.6095,183.9167,183.2923,183.4311,34744.0
2020-07-17 11:50:00,185.09,185.52,184.94,185.38,40072.0,183.4509,183.8771,183.3022,183.7383,40072.0
2020-07-17 12:00:00,185.39,185.59,185.11,185.53,31419.0,183.7482,183.9465,183.4707,183.887,31419.0
2020-07-17 12:10:00,185.51,185.51,185.03,185.24,23811.0,183.8672,183.8672,183.3914,183.5996,23811.0
2020-07-17 12:20:00,185.24,185.79,185.11,185.75,183352.0,183.5996,184.1447,183.4707,184.105,183352.0
2020-07-17 12:30:00,185.74,186.35,185.64,186.31,85637.0,184.0951,184.6997,183.996,184.6601,85637.0
2020-07-17 12:40:00,186.3,186.74,186.12,186.69,96970.0,184.6502,185.0863,184.4718,185.0367,96970.0
2020-07-17 12:50:00,186.69,186.69,186.14,186.24,33629.0,185.0367,185.0367,184.4916,184.5907,33629.0
2020-07-17 13:00:00,186.27,186.5,185.94,186.47,63275.0,184.6204,184.8484,184.2934,184.8187,63275.0
2020-07-17 13:10:00,186.44,186.58,185.99,185.99,68002.0,184.7889,184.9277,184.3429,184.3429,68002.0
2020-07-17 13:20:00,186.02,187.11,185.97,186.82,197833.0,184.3727,185.453,184.3231,185.1656,197833.0
2020-07-17 13:30:00,186.82,187.0,186.55,186.66,123512.0,185.1656,185.344,184.898,185.007,123512.0
2020-07-17 13:40:00,186.67,186.78,186.21,186.33,54617.0,185.0169,185.1259,184.561,184.6799,54617.0
2020-07-17 13:50:00,186.33,186.39,185.98,186.27,40057.0,184.6799,184.7394,184.333,184.6204,40057.0
2020-07-17 14:00:00,186.3,186.92,186.21,186.83,63934.0,184.6502,185.2647,184.561,185.1755,63934.0
2020-07-17 14:10:00,186.83,187.49,186.83,187.41,62704.0,185.1755,185.8296,185.1755,185.7503,62704.0
2020-07-17 14:20:00,187.45,187.61,187.28,187.6,63932.0,185.79,185.9486,185.6215,185.9387,63932.0
2020-07-17 14:30:00,187.59,187.7,187.44,187.64,55937.0,185.9288,186.0378,185.7801,185.9783,55937.0
2020-07-17 14:40:00,187.59,188.0,187.56,187.93,48691.0,185.9288,186.3351,185.899,186.2657,48691.0
2020-07-17 14:50:00,187.98,188.4,187.92,188.2,47709.0,186.3153,186.7316,186.2558,186.5333,47709.0
2020-07-17 15:00:00,188.15,188.16,187.53,187.75,55721.0,186.4838,186.4937,185.8693,186.0873,55721.0
2020-07-17 15:10:00,187.74,187.93,187.63,187.86,34229.0,186.0774,186.2657,185.9684,186.1964,34229.0
2020-07-17 15:20:00,187.87,187.92,187.66,187.78,53085.0,186.2063,186.2558,185.9981,186.1171,53085.0
2020-07-17 15:30:00,187.75,187.87,187.55,187.7,91916.0,186.0873,186.2063,185.8891,186.0378,91916.0
2020-07-17 15:40:00,187.69,187.89,187.5,187.59,94296.0,186.0279,186.2261,185.8395,185.9288,94296.0
2020-07-17 15:50:00,187.57,187.82,187.31,187.78,198970.0,185.9089,186.1567,185.6512,186.1171,198970.0
2020-07-20 09:30:00,187.9,188.82,187.27,188.1,201973.0,186.236,187.1479,185.6116,186.4342,201973.0
2020-07-20 09:40:00,188.02,189.89,187.46,189.52,174859.0,186.3549,188.2084,185.7999,187.8417,174859.0
2020-07-20 09:50:00,189.47,191.02,189.46,190.75,267107.0,187.7921,189.3284,187.7822,189.0608,267107.0
2020-07-20 10:00:00,190.83,192.47,190.66,191.72,166167.0,189.1401,190.7655,188.9716,190.0222,166167.0
2020-07-20 10:10:00,191.73,192.24,191.52,192.06,86105.0,190.0321,190.5376,189.8239,190.3592,86105.0
2020-07-20 10:20:00,192.06,193.34,191.98,193.03,118189.0,190.3592,191.6278,190.2799,191.3206,118189.0
2020-07-20 10:30:00,193.01,193.44,192.62,193.4,114050.0,191.3008,191.7269,190.9142,191.6873,114050.0
2020-07-20 10:40:00,193.46,194.52,193.44,194.2,215978.0,191.7468,192.7974,191.7269,192.4802,215978.0
2020-07-20 10:50:00,194.2,194.21,193.44,193.5,106859.0,192.4802,192.4901,191.7269,191.7864,106859.0
2020-07-20 11:00:00,193.57,193.64,192.77,192.91,130460.0,191.8558,191.9252,191.0629,191.2016,130460.0
2020-07-20 11:10:00,192.89,193.96,192.89,193.5,189035.0,191.1818,192.2423,191.1818,191.7864,189035.0
2020-07-20 11:20:00,193.51,193.51,192.88,193.38,252218.0,191.7963,191.7963,191.1719,191.6675,252218.0
2020-07-20 11:30:00,193.36,193.81,193.19,193.67,46565.0,191.6477,192.0937,191.4792,191.9549,46565.0
2020-07-20 11:40:00,193.68,193.81,193.5,193.75,44133.0,191.9648,192.0937,191.7864,192.0342,44133.0
2020-07-20 11:50:00,193.75,193.89,193.64,193.84,40073.0,192.0342,192.173,191.9252,192.1234,40073.0
2020-07-20 12:00:00,193.91,193.91,193.45,193.51,113563.0,192.1928,192.1928,191.7369,191.7963,113563.0
2020-07-20 12:10:00,193.51,193.74,193.03,193.08,96129.0,191.7963,192.0243,191.3206,191.3701,96129.0
2020-07-20 12:20:00,193.08,193.14,192.57,192.78,67273.0,191.3701,191.4296,190.8646,191.0728,67273.0
2020-07-20 12:30:00,192.78,192.95,192.44,192.69,72668.0,191.0728,191.2413,190.7358,190.9836,72668.0
2020-07-20 12:40:00,192.72,192.9,192.6,192.82,39802.0,191.0133,191.1917,190.8944,191.1124,39802.0
2020-07-20 12:50:00,192.83,193.01,192.83,192.99,47953.0,191.1223,191.3008,191.1223,191.2809,47953.0
2020-07-20 13:00:00,193.03,193.09,192.96,193.06,49987.0,191.3206,191.38,191.2512,191.3503,49987.0
2020-07-20 13:10:00,193.06,193.1,192.91,192.97,32973.0,191.3503,191.39,191.2016,191.2611,32973.0
2020-07-20 13:20:00,192.97,193.05,192.7,192.79,52386.0,191.2611,191.3404,190.9935,191.0827,52386.0
2020-07-20 13:30:00,192.79,193.06,192.7,192.94,57057.0,191.0827,191.3503,190.9935,191.2314,57057.0
2020-07-20 13:40:00,192.92,193.65,192.92,193.63,92008.0,191.2116,191.9351,191.2116,191.9153,92008.0
2020-07-20 13:50:00,193.64,193.67,193.33,193.6,50194.0,191.9252,191.9549,191.6179,191.8855,50194.0
2020-07-20 14:00:00,193.62,193.99,193.54,193.96,50413.0,191.9054,192.2721,191.8261,192.2423,50413.0
2020-07-20 14:10:00,193.96,194.32,193.96,194.25,73933.0,192.2423,192.5992,192.2423,192.5298,73933.0
2020-07-20 14:20:00,194.27,194.49,194.15,194.46,70305.0,192.5496,192.7676,192.4307,192.7379,70305.0
2020-07-20 14:30:00,194.47,194.65,194.32,194.57,68122.0,192.7478,192.9262,192.5992,192.8469,68122.0
2020-07-20 14:40:00,194.57,194.78,194.52,194.72,49368.0,192.8469,193.0551,192.7974,192.9956,49368.0
2020-07-20 14:50:00,194.69,194.85,194.57,194.83,54478.0,192.9659,193.1245,192.8469,193.1046,54478.0
2020-07-20 15:00:00,194.83,194.86,194.07,194.1,141648.0,193.1046,193.1344,192.3514,192.3811,141648.0
2020-07-20 15:10:00,194.1,194.4,193.94,194.37,177710.0,192.3811,192.6784,192.2225,192.6487,177710.0
2020-07-20 15:20:00,194.36,194.78,194.25,194.72,178103.0,192.6388,193.0551,192.5298,192.9956,178103.0
2020-07-20 15:30:00,194.72,194.89,194.24,194.81,152373.0,192.9956,193.1641,192.5199,193.0848,152373.0
2020-07-20 15:40:00,194.81,195.25,194.77,195.19,133438.0,193.0848,193.5209,193.0452,193.4614,133438.0
2020-07-20 15:50:00,195.2,195.31,194.96,195.08,263650.0,193.4714,193.5804,193.2335,193.3524,263650.0
2020-07-21 09:30:00,196.0,196.5,192.57,192.66,235671.0,194.2643,194.7598,190.8646,190.9539,235671.0
2020-07-21 09:40:00,192.66,193.27,192.01,193.12,236588.0,190.9539,191.5585,190.3096,191.4098,236588.0
2020-07-21 09:50:00,193.09,193.72,192.73,192.81,180389.0,191.38,192.0045,191.0232,191.1025,180389.0
2020-07-21 10:00:00,192.81,193.29,192.26,192.87,96295.0,191.1025,191.5783,190.5574,191.162,96295.0
2020-07-21 10:10:00,192.91,193.19,192.42,193.09,137511.0,191.2016,191.4792,190.716,191.38,137511.0
2020-07-21 10:20:00,193.09,193.1,192.38,192.76,136753.0,191.38,191.39,190.6763,191.053,136753.0
2020-07-21 10:30:00,192.8,192.83,192.34,192.4,119237.0,191.0926,191.1223,190.6367,190.6962,119237.0
2020-07-21 10:40:00,192.37,192.63,190.3,190.6,294482.0,190.6664,190.9241,188.6148,188.9121,294482.0
2020-07-21 10:50:00,190.6,191.6,190.51,191.04,380268.0,188.9121,189.9032,188.8229,189.3482,380268.0
2020-07-21 11:00:00,191.03,191.46,190.91,191.03,221895.0,189.3383,189.7645,189.2194,189.3383,221895.0
2020-07-21 11:10:00,191.13,191.48,190.66,191.23,82702.0,189.4374,189.7843,188.9716,189.5365,82702.0
2020-07-21 11:20:00,191.3,191.51,190.8,190.95,62585.0,189.6059,189.814,189.1103,189.259,62585.0
2020-07-21 11:30:00,191.0,191.43,190.79,190.82,56144.0,189.3086,189.7347,189.1004,189.1301,56144.0
2020-07-21 11:40:00,190.8,191.13,190.35,190.43,50544.0,189.1103,189.4374,188.6643,188.7436,50544.0
2020-07-21 11:50:00,190.4,190.51,189.48,189.91,130880.0,188.7139,188.8229,187.802,188.2282,130880.0
2020-07-21 12:00:00,189.9,190.06,189.69,189.91,44004.0,188.2183,188.3769,188.0102,188.2282,44004.0
2020-07-21 12:10:00,189.87,190.53,189.79,190.06,52104.0,188.1886,188.8427,188.1093,188.3769,52104.0
2020-07-21 12:20:00,190.07,190.21,189.91,190.11,37434.0,188.3868,188.5255,188.2282,188.4264,37434.0
2020-07-21 12:30:00,190.1,190.34,189.87,189.98,37100.0,188.4165,188.6544,188.1886,188.2976,37100.0
2020-07-21 12:40:00,189.98,190.56,189.88,190.44,53353.0,188.2976,188.8724,188.1985,188.7535,53353.0
2020-07-21 12:50:00,190.43,190.95,190.39,190.91,53726.0,188.7436,189.259,188.704,189.2194,53726.0
2020-07-21 13:00:00,190.93,191.2,190.51,190.51,39237.0,189.2392,189.5068,188.8229,188.8229,39237.0
2020-07-21 13:10:00,190.51,190.74,190.17,190.74,39211.0,188.8229,189.0509,188.4859,189.0509,39211.0
2020-07-21 13:20:00,190.77,191.15,190.47,191.13,38508.0,189.0806,189.4572,188.7832,189.4374,38508.0
2020-07-21 13:30:00,191.14,191.6,191.09,191.48,39620.0,189.4473,189.9032,189.3978,189.7843,39620.0
2020-07-21 13:40:00,191.48,192.06,191.48,191.98,50052.0,189.7843,190.3592,189.7843,190.2799,50052.0
2020-07-21 13:50:00,191.95,192.11,191.65,191.68,41059.0,190.2501,190.4087,189.9528,189.9825,41059.0
2020-07-21 14:00:00,191.72,192.22,191.67,192.22,79732.0,190.0222,190.5177,189.9726,190.5177,79732.0
2020-07-21 14:10:00,192.27,192.45,191.68,191.7,102930.0,190.5673,190.7457,189.9825,190.0024,102930.0
2020-07-21 14:20:00,191.77,192.13,191.75,191.99,82067.0,190.0717,190.4285,190.0519,190.2898,82067.0
2020-07-21 14:30:00,191.98,192.0,191.7,191.85,58905.0,190.2799,190.2997,190.0024,190.151,58905.0
2020-07-21 14:40:00,191.86,191.9,191.46,191.47,31039.0,190.1609,190.2006,189.7645,189.7744,31039.0
2020-07-21 14:50:00,191.5,191.53,191.27,191.4,32297.0,189.8041,189.8339,189.5762,189.705,32297.0
2020-07-21 15:00:00,191.39,191.51,190.97,190.97,37641.0,189.6951,189.814,189.2788,189.2788,37641.0
2020-07-21 15:10:00,190.96,191.01,190.32,190.53,54214.0,189.2689,189.3185,188.6346,188.8427,54214.0
2020-07-21 15:20:00,190.48,190.62,190.21,190.37,103095.0,188.7932,188.9319,188.5255,188.6841,103095.0
2020-07-21 15:30:00,190.37,190.68,190.12,190.18,59565.0,188.6841,188.9914,188.4363,188.4958,59565.0
2020-07-21 15:40:00,190.17,190.87,190.13,190.86,91840.0,188.4859,189.1797,188.4463,189.1698,91840.0
2020-07-21 15:50:00,190.83,190.85,190.02,190.8,243728.0,189.1401,189.1599,188.3372,189.1103,243728.0
2020-07-22 09:30:00,190.78,191.87,190.02,190.41,154085.0,189.0905,190.1708,188.3372,188.7238,154085.0
2020-07-22 09:40:00,190.43,190.58,189.88,190.18,68969.0,188.7436,188.8923,188.1985,188.4958,68969.0
2020-07-22 09:50:00,190.21,191.14,190.1,190.77,51318.0,188.5255,189.4473,188.4165,189.0806,51318.0
2020-07-22 10:00:00,190.66,191.45,190.49,190.58,44559.0,188.9716,189.7546,188.8031,188.8923,44559.0
2020-07-22 10:10:00,190.56,190.81,190.24,190.6,39571.0,188.8724,189.1202,188.5553,188.9121,39571.0
2020-07-22 10:20:00,190.66,190.74,190.15,190.24,32937.0,188.9716,189.0509,188.4661,188.5553,32937.0
2020-07-22 10:30:00,190.23,190.44,189.97,190.12,27830.0,188.5454,188.7535,188.2877,188.4363,27830.0
2020-07-22 10:40:00,190.16,190.16,189.05,189.31,67852.0,188.476,188.476,187.3758,187.6335,67852.0
2020-07-22 10:50:00,189.28,189.4,188.87,189.3,60300.0,187.6038,187.7227,187.1974,187.6236,60300.0
2020-07-22 11:00:00,189.32,189.98,189.22,189.7,34245.0,187.6434,188.2976,187.5443,188.0201,34245.0
2020-07-22 11:10:00,189.64,189.91,189.15,189.74,24733.0,187.9606,188.2282,187.4749,188.0597,24733.0
2020-07-22 11:20:00,189.75,190.62,189.69,190.47,30418.0,188.0696,188.9319,188.0102,188.7832,30418.0
2020-07-22 11:30:00,190.62,190.65,190.19,190.33,64305.0,188.9319,188.9617,188.5057,188.6445,64305.0
2020-07-22 11:40:00,190.42,190.98,190.4,190.81,32109.0,188.7337,189.2887,188.7139,189.1202,32109.0
2020-07-22 11:50:00,190.81,190.9,190.55,190.69,21498.0,189.1202,189.2094,188.8625,189.0013,21498.0
2020-07-22 12:00:00,190.65,190.75,190.42,190.66,18344.0,188.9617,189.0608,188.7337,188.9716,18344.0
2020-07-22 12:10:00,190.7,191.2,190.7,190.98,25273.0,189.0112,189.5068,189.0112,189.2887,25273.0
2020-07-22 12:20:00,190.97,191.25,190.91,190.98,39733.0,189.2788,189.5563,189.2194,189.2887,39733.0
2020-07-22 12:30:00,191.02,191.13,190.61,190.63,17147.0,189.3284,189.4374,188.922,188.9418,17147.0
2020-07-22 12:40:00,190.61,190.61,189.92,190.56,34993.0,188.922,188.922,188.2381,188.8724,34993.0
2020-07-22 12:50:00,190.59,190.64,190.32,190.5,19718.0,188.9022,188.9517,188.6346,188.813,19718.0
2020-07-22 13:00:00,190.48,190.58,190.24,190.58,21320.0,188.7932,188.8923,188.5553,188.8923,21320.0
2020-07-22 13:10:00,190.59,190.76,190.36,190.54,27702.0,188.9022,189.0707,188.6742,188.8526,27702.0
2020-07-22 13:20:00,190.54,190.72,190.31,190.38,23181.0,188.8526,189.031,188.6247,188.694,23181.0
2020-07-22 13:30:00,190.38,190.44,190.14,190.33,23108.0,188.694,188.7535,188.4562,188.6445,23108.0
2020-07-22 13:40:00,190.3,190.43,190.01,190.01,57663.0,188.6148,188.7436,188.3273,188.3273,57663.0
2020-07-22 13:50:00,190.06,190.06,189.65,189.72,22084.0,188.3769,188.3769,187.9705,188.0399,22084.0
2020-07-22 14:00:00,189.72,190.1,189.72,189.87,20742.0,188.0399,188.4165,188.0399,188.1886,20742.0
2020-07-22 14:10:00,189.91,190.08,189.75,190.03,19723.0,188.2282,188.3967,188.0696,188.3471,19723.0
2020-07-22 14:20:00,190.06,190.06,189.77,190.01,20521.0,188.3769,188.3769,188.0894,188.3273,20521.0
2020-07-22 14:30:00,190.03,190.23,189.84,190.19,35310.0,188.3471,188.5454,188.1588,188.5057,35310.0
2020-07-22 14:40:00,190.16,190.22,190.05,190.19,44386.0,188.476,188.5355,188.367,188.5057,44386.0
2020-07-22 14:50:00,190.17,190.28,190.05,190.11,23137.0,188.4859,188.5949,188.367,188.4264,23137.0
2020-07-22 15:00:00,190.16,190.18,189.85,190.1,30615.0,188.476,188.4958,188.1687,188.4165,30615.0
2020-07-22 15:10:00,190.1,190.61,190.03,190.47,55052.0,188.4165,188.922,188.3471,188.7832,55052.0
2020-07-22 15:20:00,190.46,190.47,190.0,190.05,35029.0,188.7733,188.7832,188.3174,188.367,35029.0
2020-07-22 15:30:00,190.03,190.6,190.02,190.57,53345.0,188.3471,188.9121,188.3372,188.8824,53345.0
2020-07-22 15:40:00,190.57,191.4,190.57,191.39,96727.0,188.8824,189.705,188.8824,189.6951,96727.0
2020-07-22 15:50:00,191.4,191.59,190.93,191.37,210084.0,189.705,189.8933,189.2392,189.6753,210084.0
2020-07-23 09:30:00,191.48,192.06,190.44,191.97,140139.0,189.7843,190.3592,188.7535,190.27,140139.0
2020-07-23 09:40:00,192.06,193.8,191.5,193.79,110101.0,190.3592,192.0838,189.8041,192.0738,110101.0
2020-07-23 09:50:00,193.71,194.57,193.48,193.84,106640.0,191.9946,192.8469,191.7666,192.1234,106640.0
2020-07-23 10:00:00,193.89,193.93,193.22,193.51,73410.0,192.173,192.2126,191.5089,191.7963,73410.0
2020-07-23 10:10:00,193.58,193.59,192.34,192.45,49445.0,191.8657,191.8756,190.6367,190.7457,49445.0
2020-07-23 10:20:00,192.46,193.35,192.44,193.35,32416.0,190.7556,191.6377,190.7358,191.6377,32416.0
2020-07-23 10:30:00,193.33,193.9,193.3,193.64,26069.0,191.6179,192.1829,191.5882,191.9252,26069.0
2020-07-23 10:40:00,193.67,194.33,193.59,194.13,54913.0,191.9549,192.6091,191.8756,192.4108,54913.0
2020-07-23 10:50:00,194.12,194.16,193.22,193.27,30259.0,192.4009,192.4406,191.5089,191.5585,30259.0
2020-07-23 11:00:00,193.33,193.62,192.83,193.01,43914.0,191.6179,191.9054,191.1223,191.3008,43914.0
2020-07-23 11:10:00,193.16,193.49,192.92,193.29,48264.0,191.4494,191.7765,191.2116,191.5783,48264.0
2020-07-23 11:20:00,193.36,193.37,192.68,192.96,31861.0,191.6477,191.6576,190.9737,191.2512,31861.0
2020-07-23 11:30:00,193.02,193.66,192.85,193.66,32223.0,191.3107,191.945,191.1422,191.945,32223.0
2020-07-23 11:40:00,193.6,193.65,193.11,193.57,33262.0,191.8855,191.9351,191.3999,191.8558,33262.0
2020-07-23 11:50:00,193.52,193.53,193.0,193.12,24483.0,191.8062,191.8161,191.2908,191.4098,24483.0
2020-07-23 12:00:00,193.13,193.13,192.17,192.18,33467.0,191.4197,191.4197,190.4682,190.4781,33467.0
2020-07-23 12:10:00,192.27,192.51,192.09,192.09,30581.0,190.5673,190.8052,190.3889,190.3889,30581.0
2020-07-23 12:20:00,192.14,192.38,191.33,191.44,40604.0,190.4385,190.6763,189.6356,189.7447,40604.0
2020-07-23 12:30:00,191.5,191.68,190.4,190.44,48871.0,189.8041,189.9825,188.7139,188.7535,48871.0
2020-07-23 12:40:00,190.47,190.92,190.44,190.76,46014.0,188.7832,189.2293,188.7535,189.0707,46014.0
2020-07-23 12:50:00,190.7,191.27,190.17,191.27,42403.0,189.0112,189.5762,188.4859,189.5762,42403.0
2020-07-23 13:00:00,191.16,191.7,190.94,191.41,38004.0,189.4671,190.0024,189.2491,189.7149,38004.0
2020-07-23 13:10:00,191.33,191.71,191.03,191.19,32103.0,189.6356,190.0123,189.3383,189.4969,32103.0
2020-07-23 13:20:00,191.18,191.22,190.28,190.67,36619.0,189.487,189.5266,188.5949,188.9815,36619.0
2020-07-23 13:30:00,190.57,190.92,190.18,190.41,28903.0,188.8824,189.2293,188.4958,188.7238,28903.0
2020-07-23 13:40:00,190.35,190.37,189.49,189.49,43225.0,188.6643,188.6841,187.8119,187.8119,43225.0
2020-07-23 13:50:00,189.41,189.73,189.05,189.63,52024.0,187.7326,188.0498,187.3758,187.9507,52024.0
2020-07-23 14:00:00,189.58,189.68,188.83,189.0,77696.0,187.9011,188.0002,187.1578,187.3263,77696.0
2020-07-23 14:10:00,188.97,188.97,188.01,188.57,54199.0,187.2965,187.2965,186.345,186.9001,54199.0
2020-07-23 14:20:00,188.47,188.95,188.26,188.75,53157.0,186.801,187.2767,186.5928,187.0785,53157.0
2020-07-23 14:30:00,188.72,189.26,188.08,188.18,67987.0,187.0487,187.584,186.4144,186.5135,67987.0
2020-07-23 14:40:00,188.16,188.97,188.09,188.84,24536.0,186.4937,187.2965,186.4243,187.1677,24536.0
2020-07-23 14:50:00,188.88,189.24,188.87,189.01,44328.0,187.2073,187.5641,187.1974,187.3362,44328.0
2020-07-23 15:00:00,189.01,189.2,188.44,188.45,30245.0,187.3362,187.5245,186.7712,186.7811,30245.0
2020-07-23 15:10:00,188.39,188.56,188.13,188.35,92346.0,186.7217,186.8902,186.464,186.682,92346.0
2020-07-23 15:20:00,188.37,188.51,187.79,188.18,77772.0,186.7018,186.8406,186.127,186.5135,77772.0
2020-07-23 15:30:00,188.17,188.58,187.68,188.39,79883.0,186.5036,186.91,186.018,186.7217,79883.0
2020-07-23 15:40:00,188.41,188.49,188.09,188.41,150829.0,186.7415,186.8208,186.4243,186.7415,150829.0
2020-07-23 15:50:00,188.36,188.65,187.51,188.57,229853.0,186.6919,186.9794,185.8495,186.9001,229853.0
2020-07-24 09:30:00,186.06,186.6,184.37,184.8,244117.0,184.4123,184.9475,182.7373,183.1635,244117.0
2020-07-24 09:40:00,184.98,186.19,184.5,185.49,124779.0,183.3419,184.5411,182.8661,183.8473,124779.0
2020-07-24 09:50:00,185.33,186.62,185.06,186.42,75509.0,183.6888,184.9673,183.4212,184.7691,75509.0
2020-07-24 10:00:00,186.49,186.94,186.14,186.78,68135.0,184.8385,185.2845,184.4916,185.1259,68135.0
2020-07-24 10:10:00,186.81,186.81,185.99,186.52,49979.0,185.1557,185.1557,184.3429,184.8682,49979.0
2020-07-24 10:20:00,186.59,187.28,186.51,187.08,62904.0,184.9376,185.6215,184.8583,185.4233,62904.0
2020-07-24 10:30:00,187.14,187.21,186.17,186.47,44462.0,185.4827,185.5521,184.5213,184.8187,44462.0
2020-07-24 10:40:00,186.51,187.24,186.46,186.91,63074.0,184.8583,185.5819,184.8088,185.2548,63074.0
2020-07-24 10:50:00,186.88,188.26,186.85,188.26,65846.0,185.225,186.5928,185.1953,186.5928,65846.0
2020-07-24 11:00:00,188.26,188.5,187.8,188.17,69829.0,186.5928,186.8307,186.1369,186.5036,69829.0
2020-07-24 11:10:00,188.17,188.33,187.8,188.0,24063.0,186.5036,186.6622,186.1369,186.3351,24063.0
2020-07-24 11:20:00,188.05,188.8,188.05,188.73,34184.0,186.3847,187.128,186.3847,187.0587,34184.0
2020-07-24 11:30:00,188.71,188.94,188.26,188.34,40165.0,187.0388,187.2668,186.5928,186.6721,40165.0
2020-07-24 11:40:00,188.31,188.62,188.08,188.15,26944.0,186.6424,186.9496,186.4144,186.4838,26944.0
2020-07-24 11:50:00,188.3,188.64,188.07,188.62,16502.0,186.6325,186.9695,186.4045,186.9496,16502.0
2020-07-24 12:00:00,188.71,188.71,187.75,187.84,27800.0,187.0388,187.0388,186.0873,186.1765,27800.0
2020-07-24 12:10:00,187.84,188.01,187.22,187.29,25570.0,186.1765,186.345,185.562,185.6314,25570.0
2020-07-24 12:20:00,187.26,187.9,187.07,187.8,23325.0,185.6017,186.236,185.4134,186.1369,23325.0
2020-07-24 12:30:00,187.8,187.81,187.34,187.55,21629.0,186.1369,186.1468,185.681,185.8891,21629.0
2020-07-24 12:40:00,187.54,187.54,187.18,187.29,21568.0,185.8792,185.8792,185.5224,185.6314,21568.0
2020-07-24 12:50:00,187.32,187.37,186.97,187.17,18458.0,185.6611,185.7107,185.3142,185.5125,18458.0
2020-07-24 13:00:00,187.13,187.34,186.76,186.85,16862.0,185.4728,185.681,185.1061,185.1953,16862.0
2020-07-24 13:10:00,186.77,186.88,186.42,186.68,28442.0,185.116,185.225,184.7691,185.0268,28442.0
2020-07-24 13:20:00,186.63,187.29,186.6,187.22,21349.0,184.9773,185.6314,184.9475,185.562,21349.0
2020-07-24 13:30:00,187.2,187.41,186.99,187.34,19204.0,185.5422,185.7503,185.3341,185.681,19204.0
2020-07-24 13:40:00,187.39,188.31,187.34,188.31,392723.0,185.7305,186.6424,185.681,186.6424,392723.0
2020-07-24 13:50:00,188.27,188.37,187.98,188.18,116250.0,186.6027,186.7018,186.3153,186.5135,116250.0
2020-07-24 14:00:00,188.28,188.73,188.07,188.65,25982.0,186.6126,187.0587,186.4045,186.9794,25982.0
2020-07-24 14:10:00,188.63,188.81,188.36,188.42,26442.0,186.9595,187.1379,186.6919,186.7514,26442.0
2020-07-24 14:20:00,188.39,188.44,188.13,188.42,30229.0,186.7217,186.7712,186.464,186.7514,30229.0
2020-07-24 14:30:00,188.41,188.52,187.97,188.41,22495.0,186.7415,186.8505,186.3054,186.7415,22495.0
2020-07-24 14:40:00,188.4,188.49,188.18,188.2,14779.0,186.7316,186.8208,186.5135,186.5333,14779.0
2020-07-24 14:50:00,188.26,188.43,188.07,188.42,15564.0,186.5928,186.7613,186.4045,186.7514,15564.0
2020-07-24 15:00:00,188.37,188.73,188.16,188.65,54967.0,186.7018,187.0587,186.4937,186.9794,54967.0
2020-07-24 15:10:00,188.67,188.84,188.16,188.21,40690.0,186.9992,187.1677,186.4937,186.5433,40690.0
2020-07-24 15:20:00,188.29,188.4,187.97,188.12,53081.0,186.6226,186.7316,186.3054,186.4541,53081.0
2020-07-24 15:30:00,188.03,188.32,187.6,188.18,49236.0,186.3649,186.6523,185.9387,186.5135,49236.0
2020-07-24 15:40:00,188.2,188.54,188.11,188.42,83582.0,186.5333,186.8703,186.4441,186.7514,83582.0
2020-07-24 15:50:00,188.44,188.62,188.07,188.52,213960.0,186.7712,186.9496,186.4045,186.8505,213960.0
2020-07-27 09:30:00,189.9,190.29,188.65,189.65,225687.0,188.2183,188.6048,186.9794,187.9705,225687.0
2020-07-27 09:40:00,189.6,190.65,189.53,190.63,74145.0,187.921,188.9617,187.8516,188.9418,74145.0
2020-07-27 09:50:00,190.69,190.89,190.4,190.5,71871.0,189.0013,189.1995,188.7139,188.813,71871.0
2020-07-27 10:00:00,190.53,191.0,190.4,190.61,109528.0,188.8427,189.3086,188.7139,188.922,109528.0
2020-07-27 10:10:00,190.63,191.07,190.41,190.76,38671.0,188.9418,189.3779,188.7238,189.0707,38671.0
2020-07-27 10:20:00,190.81,191.13,190.39,190.54,53372.0,189.1202,189.4374,188.704,188.8526,53372.0
2020-07-27 10:30:00,190.54,190.89,190.48,190.86,43844.0,188.8526,189.1995,188.7932,189.1698,43844.0
2020-07-27 10:40:00,190.86,190.89,190.52,190.81,50318.0,189.1698,189.1995,188.8328,189.1202,50318.0
2020-07-27 10:50:00,190.71,190.89,190.47,190.72,42578.0,189.0211,189.1995,188.7832,189.031,42578.0
2020-07-27 11:00:00,190.8,190.8,190.34,190.54,91453.0,189.1103,189.1103,188.6544,188.8526,91453.0
2020-07-27 11:10:00,190.54,190.62,189.79,190.19,62388.0,188.8526,188.9319,188.1093,188.5057,62388.0
2020-07-27 11:20:00,190.2,190.2,189.09,189.37,20440.0,188.5156,188.5156,187.4155,187.693,20440.0
2020-07-27 11:30:00,189.33,189.39,188.94,189.19,24868.0,187.6533,187.7128,187.2668,187.5146,24868.0
2020-07-27 11:40:00,189.13,189.42,189.08,189.27,25261.0,187.4551,187.7425,187.4056,187.5939,25261.0
2020-07-27 11:50:00,189.27,189.62,189.15,189.52,32142.0,187.5939,187.9408,187.4749,187.8417,32142.0
2020-07-27 12:00:00,189.57,189.6,189.19,189.38,19351.0,187.8912,187.921,187.5146,187.7029,19351.0
2020-07-27 12:10:00,189.42,189.82,189.41,189.7,16985.0,187.7425,188.139,187.7326,188.0201,16985.0
2020-07-27 12:20:00,189.78,190.1,189.72,189.85,39024.0,188.0994,188.4165,188.0399,188.1687,39024.0
2020-07-27 12:30:00,189.9,190.18,189.81,190.18,13908.0,188.2183,188.4958,188.1291,188.4958,13908.0
2020-07-27 12:40:00,190.17,190.21,189.88,189.9,15699.0,188.4859,188.5255,188.1985,188.2183,15699.0
2020-07-27 12:50:00,189.9,190.12,189.75,190.09,8310.0,188.2183,188.4363,188.0696,188.4066,8310.0
2020-07-27 13:00:00,190.14,190.4,190.06,190.27,36292.0,188.4562,188.7139,188.3769,188.585,36292.0
2020-07-27 13:10:00,190.31,190.62,190.23,190.56,35651.0,188.6247,188.9319,188.5454,188.8724,35651.0
2020-07-27 13:20:00,190.61,190.84,190.57,190.81,24136.0,188.922,189.15,188.8824,189.1202,24136.0
2020-07-27 13:30:00,190.81,191.09,190.75,191.08,32929.0,189.1202,189.3978,189.0608,189.3878,32929.0
2020-07-27 13:40:00,191.09,191.24,191.03,191.12,44806.0,189.3978,189.5464,189.3383,189.4275,44806.0
2020-07-27 13:50:00,191.14,191.14,190.95,190.99,19058.0,189.4473,189.4473,189.259,189.2986,19058.0
2020-07-27 14:00:00,190.98,191.47,190.96,191.28,56452.0,189.2887,189.7744,189.2689,189.5861,56452.0
2020-07-27 14:10:00,191.31,191.33,190.81,191.14,42890.0,189.6158,189.6356,189.1202,189.4473,42890.0
2020-07-27 14:20:00,191.14,191.42,191.1,191.42,25931.0,189.4473,189.7248,189.4077,189.7248,25931.0
2020-07-27 14:30:00,191.45,191.46,191.29,191.29,17790.0,189.7546,189.7645,189.596,189.596,17790.0
2020-07-27 14:40:00,191.3,191.31,190.82,191.03,19633.0,189.6059,189.6158,189.1301,189.3383,19633.0
2020-07-27 14:50:00,191.03,191.13,190.58,190.72,21363.0,189.3383,189.4374,188.8923,189.031,21363.0
2020-07-27 15:00:00,190.72,191.17,190.67,191.07,35700.0,189.031,189.477,188.9815,189.3779,35700.0
2020-07-27 15:10:00,191.08,191.39,190.97,191.24,35461.0,189.3878,189.6951,189.2788,189.5464,35461.0
2020-07-27 15:20:00,191.24,191.48,191.23,191.41,20340.0,189.5464,189.7843,189.5365,189.7149,20340.0
2020-07-27 15:30:00,191.42,191.56,191.21,191.21,48834.0,189.7248,189.8636,189.5167,189.5167,48834.0
2020-07-27 15:40:00,191.24,191.37,191.06,191.2,59955.0,189.5464,189.6753,189.368,189.5068,59955.0
2020-07-27 15:50:00,191.16,191.22,190.81,190.94,131006.0,189.4671,189.5266,189.1202,189.2491,131006.0
2020-07-28 09:30:00,191.0,191.32,189.76,190.46,92409.0,189.3086,189.6257,188.0795,188.7733,92409.0
2020-07-28 09:40:00,190.32,190.8,190.23,190.23,56767.0,188.6346,189.1103,188.5454,188.5454,56767.0
2020-07-28 09:50:00,190.18,190.18,189.05,189.34,35711.0,188.4958,188.4958,187.3758,187.6633,35711.0
2020-07-28 10:00:00,189.39,189.93,189.12,189.38,43049.0,187.7128,188.248,187.4452,187.7029,43049.0
2020-07-28 10:10:00,189.37,190.41,189.37,190.39,42635.0,187.693,188.7238,187.693,188.704,42635.0
2020-07-28 10:20:00,190.42,191.26,190.42,191.03,45057.0,188.7337,189.5663,188.7337,189.3383,45057.0
2020-07-28 10:30:00,191.08,191.22,190.37,190.82,68382.0,189.3878,189.5266,188.6841,189.1301,68382.0
2020-07-28 10:40:00,190.89,190.96,190.51,190.89,19004.0,189.1995,189.2689,188.8229,189.1995,19004.0
2020-07-28 10:50:00,190.88,191.25,190.6,191.25,19339.0,189.1896,189.5563,188.9121,189.5563,19339.0
2020-07-28 11:00:00,191.19,191.29,190.91,191.07,26971.0,189.4969,189.596,189.2194,189.3779,26971.0
2020-07-28 11:10:00,191.14,191.68,191.02,191.22,41609.0,189.4473,189.9825,189.3284,189.5266,41609.0
2020-07-28 11:20:00,191.23,191.36,191.0,191.36,54312.0,189.5365,189.6654,189.3086,189.6654,54312.0
2020-07-28 11:30:00,191.41,191.58,191.3,191.53,43835.0,189.7149,189.8834,189.6059,189.8339,43835.0
2020-07-28 11:40:00,191.53,191.91,191.41,191.66,41206.0,189.8339,190.2105,189.7149,189.9627,41206.0
2020-07-28 11:50:00,191.58,191.64,191.15,191.24,33345.0,189.8834,189.9429,189.4572,189.5464,33345.0
2020-07-28 12:00:00,191.27,191.47,190.99,191.4,61361.0,189.5762,189.7744,189.2986,189.705,61361.0
2020-07-28 12:10:00,191.38,191.59,191.24,191.5,18143.0,189.6852,189.8933,189.5464,189.8041,18143.0
2020-07-28 12:20:00,191.56,191.77,191.49,191.67,21147.0,189.8636,190.0717,189.7942,189.9726,21147.0
2020-07-28 12:30:00,191.68,192.1,191.58,192.02,39490.0,189.9825,190.3988,189.8834,190.3195,39490.0
2020-07-28 12:40:00,192.04,192.53,191.93,192.28,35919.0,190.3393,190.825,190.2303,190.5772,35919.0
2020-07-28 12:50:00,192.3,192.72,192.3,192.67,40154.0,190.597,191.0133,190.597,190.9638,40154.0
2020-07-28 13:00:00,192.65,192.95,192.49,192.66,149896.0,190.9439,191.2413,190.7854,190.9539,149896.0
2020-07-28 13:10:00,192.68,192.87,192.47,192.62,124500.0,190.9737,191.162,190.7655,190.9142,124500.0
2020-07-28 13:20:00,192.59,192.97,192.56,192.73,34142.0,190.8845,191.2611,190.8547,191.0232,34142.0
2020-07-28 13:30:00,192.74,192.94,192.71,192.94,20576.0,191.0331,191.2314,191.0034,191.2314,20576.0
2020-07-28 13:40:00,192.93,192.96,192.4,192.65,71541.0,191.2215,191.2512,190.6962,190.9439,71541.0
2020-07-28 13:50:00,192.65,192.68,192.29,192.37,44093.0,190.9439,190.9737,190.5871,190.6664,44093.0
2020-07-28 14:00:00,192.38,192.38,191.73,191.8,50567.0,190.6763,190.6763,190.0321,190.1015,50567.0
2020-07-28 14:10:00,191.81,191.94,191.77,191.87,27767.0,190.1114,190.2402,190.0717,190.1708,27767.0
2020-07-28 14:20:00,191.84,191.96,191.49,191.55,49348.0,190.1411,190.2601,189.7942,189.8537,49348.0
2020-07-28 14:30:00,191.57,191.59,191.09,191.13,111400.0,189.8735,189.8933,189.3978,189.4374,111400.0
2020-07-28 14:40:00,191.06,191.18,190.67,190.81,36460.0,189.368,189.487,188.9815,189.1202,36460.0
2020-07-28 14:50:00,190.83,190.98,190.62,190.74,27920.0,189.1401,189.2887,188.9319,189.0509,27920.0
2020-07-28 15:00:00,190.77,190.81,190.26,190.36,35108.0,189.0806,189.1202,188.5751,188.6742,35108.0
2020-07-28 15:10:00,190.35,190.52,189.96,190.3,35917.0,188.6643,188.8328,188.2778,188.6148,35917.0
2020-07-28 15:20:00,190.26,190.35,189.95,190.1,61841.0,188.5751,188.6643,188.2679,188.4165,61841.0
2020-07-28 15:30:00,190.08,190.31,189.68,189.73,41275.0,188.3967,188.6247,188.0002,188.0498,41275.0
2020-07-28 15:40:00,189.76,189.99,189.65,189.78,62470.0,188.0795,188.3075,187.9705,188.0994,62470.0
2020-07-28 15:50:00,189.6,189.83,189.36,189.6,212461.0,187.921,188.1489,187.6831,187.921,212461.0
2020-07-29 09:30:00,190.15,191.66,189.9,191.3,179039.0,188.4661,189.9627,188.2183,189.6059,179039.0
2020-07-29 09:40:00,191.2,191.36,189.95,189.95,77142.0,189.5068,189.6654,188.2679,188.2679,77142.0
2020-07-29 09:50:00,190.0,190.48,189.75,190.32,36454.0,188.3174,188.7932,188.0696,188.6346,36454.0
2020-07-29 10:00:00,190.36,191.41,190.32,191.3,46799.0,188.6742,189.7149,188.6346,189.6059,46799.0
2020-07-29 10:10:00,191.19,191.55,191.12,191.49,47216.0,189.4969,189.8537,189.4275,189.7942,47216.0
2020-07-29 10:20:00,191.49,192.47,191.42,192.38,103183.0,189.7942,190.7655,189.7248,190.6763,103183.0
2020-07-29 10:30:00,192.39,193.37,192.32,193.3,82435.0,190.6862,191.6576,190.6169,191.5882,82435.0
2020-07-29 10:40:00,193.27,193.33,192.7,192.94,51247.0,191.5585,191.6179,190.9935,191.2314,51247.0
2020-07-29 10:50:00,192.88,193.4,192.81,193.33,56555.0,191.1719,191.6873,191.1025,191.6179,56555.0
2020-07-29 11:00:00,193.35,193.45,192.87,193.21,73876.0,191.6377,191.7369,191.162,191.499,73876.0
2020-07-29 11:10:00,193.33,193.57,193.06,193.48,40536.0,191.6179,191.8558,191.3503,191.7666,40536.0
2020-07-29 11:20:00,193.51,194.04,193.42,194.0,77313.0,191.7963,192.3216,191.7071,192.282,77313.0
2020-07-29 11:30:00,193.99,194.14,193.88,193.96,58848.0,192.2721,192.4207,192.163,192.2423,58848.0
2020-07-29 11:40:00,193.94,194.37,193.74,194.28,72337.0,192.2225,192.6487,192.0243,192.5595,72337.0
2020-07-29 11:50:00,194.28,194.33,193.63,193.64,37675.0,192.5595,192.6091,191.9153,191.9252,37675.0
2020-07-29 12:00:00,193.62,193.62,192.57,192.58,57519.0,191.9054,191.9054,190.8646,190.8746,57519.0
2020-07-29 12:10:00,192.62,192.74,192.46,192.7,21364.0,190.9142,191.0331,190.7556,190.9935,21364.0
2020-07-29 12:20:00,192.71,193.14,192.71,192.96,16774.0,191.0034,191.4296,191.0034,191.2512,16774.0
2020-07-29 12:30:00,192.94,193.51,192.92,193.43,36705.0,191.2314,191.7963,191.2116,191.717,36705.0
2020-07-29 12:40:00,193.49,193.66,193.37,193.56,36353.0,191.7765,191.945,191.6576,191.8459,36353.0
2020-07-29 12:50:00,193.5,193.75,193.34,193.36,34522.0,191.7864,192.0342,191.6278,191.6477,34522.0
2020-07-29 13:00:00,193.36,193.54,192.93,193.26,152855.0,191.6477,191.8261,191.2215,191.5485,152855.0
2020-07-29 13:10:00,193.21,193.64,193.21,193.55,77384.0,191.499,191.9252,191.499,191.836,77384.0
2020-07-29 13:20:00,193.51,193.78,193.43,193.74,53257.0,191.7963,192.0639,191.717,192.0243,53257.0
2020-07-29 13:30:00,193.72,193.97,193.69,193.9,41686.0,192.0045,192.2523,191.9747,192.1829,41686.0
2020-07-29 13:40:00,193.89,194.06,193.8,194.02,23780.0,192.173,192.3415,192.0838,192.3018,23780.0
2020-07-29 13:50:00,194.03,194.05,193.67,193.77,56844.0,192.3117,192.3315,191.9549,192.054,56844.0
2020-07-29 14:00:00,193.7,194.0,193.0,193.91,117556.0,191.9846,192.282,191.2908,192.1928,117556.0
2020-07-29 14:10:00,193.84,194.2,193.82,193.91,33527.0,192.1234,192.4802,192.1036,192.1928,33527.0
2020-07-29 14:20:00,193.88,193.9,193.7,193.82,22073.0,192.163,192.1829,191.9846,192.1036,22073.0
2020-07-29 14:30:00,193.81,194.39,193.79,194.31,38530.0,192.0937,192.6685,192.0738,192.5892,38530.0
2020-07-29 14:40:00,194.33,194.56,194.23,194.37,27146.0,192.6091,192.837,192.5099,192.6487,27146.0
2020-07-29 14:50:00,194.32,194.39,193.66,193.71,38856.0,192.5992,192.6685,191.945,191.9946,38856.0
2020-07-29 15:00:00,193.72,193.9,193.04,193.42,53376.0,192.0045,192.1829,191.3305,191.7071,53376.0
2020-07-29 15:10:00,193.43,193.73,193.19,193.37,38821.0,191.717,192.0144,191.4792,191.6576,38821.0
2020-07-29 15:20:00,193.45,193.88,193.45,193.73,49723.0,191.7369,192.163,191.7369,192.0144,49723.0
2020-07-29 15:30:00,193.69,194.27,193.55,194.16,84370.0,191.9747,192.5496,191.836,192.4406,84370.0
2020-07-29 15:40:00,194.15,194.19,193.51,193.66,80723.0,192.4307,192.4703,191.7963,191.945,80723.0
2020-07-29 15:50:00,193.63,193.76,193.27,193.68,182410.0,191.9153,192.0441,191.5585,191.9648,182410.0
2020-07-30 09:30:00,190.09,191.2,189.59,189.59,235025.0,188.4066,189.5068,187.911,187.911,235025.0
2020-07-30 09:40:00,189.62,190.03,189.21,189.23,84701.0,187.9408,188.3471,187.5344,187.5542,84701.0
2020-07-30 09:50:00,189.21,190.06,188.92,189.23,120684.0,187.5344,188.3769,187.247,187.5542,120684.0
2020-07-30 10:00:00,189.23,189.31,188.36,188.74,91293.0,187.5542,187.6335,186.6919,187.0686,91293.0
2020-07-30 10:10:00,188.7,188.73,187.61,187.83,76652.0,187.0289,187.0587,185.9486,186.1666,76652.0
2020-07-30 10:20:00,187.73,188.54,187.37,188.54,74397.0,186.0675,186.8703,185.7107,186.8703,74397.0
2020-07-30 10:30:00,188.53,189.88,188.45,189.6,74793.0,186.8604,188.1985,186.7811,187.921,74793.0
2020-07-30 10:40:00,189.6,189.69,189.15,189.19,52610.0,187.921,188.0102,187.4749,187.5146,52610.0
2020-07-30 10:50:00,189.15,189.17,188.56,188.92,37760.0,187.4749,187.4948,186.8902,187.247,37760.0
2020-07-30 11:00:00,188.96,189.5,188.77,189.25,77204.0,187.2866,187.8218,187.0983,187.5741,77204.0
2020-07-30 11:10:00,189.25,190.26,189.11,190.23,27551.0,187.5741,188.5751,187.4353,188.5454,27551.0
2020-07-30 11:20:00,190.22,190.56,190.0,190.0,79524.0,188.5355,188.8724,188.3174,188.3174,79524.0
2020-07-30 11:30:00,190.09,190.58,190.0,190.48,120952.0,188.4066,188.8923,188.3174,188.7932,120952.0
2020-07-30 11:40:00,190.47,190.81,190.21,190.51,70530.0,188.7832,189.1202,188.5255,188.8229,70530.0
2020-07-30 11:50:00,190.5,190.56,190.29,190.48,65364.0,188.813,188.8724,188.6048,188.7932,65364.0
2020-07-30 12:00:00,190.5,191.05,190.48,190.52,35912.0,188.813,189.3581,188.7932,188.8328,35912.0
2020-07-30 12:10:00,190.58,191.44,190.35,191.35,40462.0,188.8923,189.7447,188.6643,189.6555,40462.0
2020-07-30 12:20:00,191.33,191.38,190.85,191.08,22595.0,189.6356,189.6852,189.1599,189.3878,22595.0
2020-07-30 12:30:00,191.03,191.06,190.65,190.81,54414.0,189.3383,189.368,188.9617,189.1202,54414.0
2020-07-30 12:40:00,190.85,191.14,190.69,191.1,46570.0,189.1599,189.4473,189.0013,189.4077,46570.0
2020-07-30 12:50:00,191.16,191.24,190.86,191.0,28807.0,189.4671,189.5464,189.1698,189.3086,28807.0
2020-07-30 13:00:00,191.0,191.13,190.8,191.0,26268.0,189.3086,189.4374,189.1103,189.3086,26268.0
2020-07-30 13:10:00,191.0,191.61,190.97,191.6,45158.0,189.3086,189.9132,189.2788,189.9032,45158.0
2020-07-30 13:20:00,191.65,191.92,191.6,191.65,27908.0,189.9528,190.2204,189.9032,189.9528,27908.0
2020-07-30 13:30:00,191.65,191.65,191.07,191.17,25051.0,189.9528,189.9528,189.3779,189.477,25051.0
2020-07-30 13:40:00,191.2,191.42,191.16,191.25,20927.0,189.5068,189.7248,189.4671,189.5563,20927.0
2020-07-30 13:50:00,191.25,191.86,191.2,191.86,29157.0,189.5563,190.1609,189.5068,190.1609,29157.0
2020-07-30 14:00:00,191.83,191.87,191.57,191.75,21593.0,190.1312,190.1708,189.8735,190.0519,21593.0
2020-07-30 14:10:00,191.73,191.78,191.37,191.54,48319.0,190.0321,190.0816,189.6753,189.8438,48319.0
2020-07-30 14:20:00,191.52,191.63,191.25,191.46,27173.0,189.8239,189.933,189.5563,189.7645,27173.0
2020-07-30 14:30:00,191.49,191.79,191.48,191.72,24441.0,189.7942,190.0916,189.7843,190.0222,24441.0
2020-07-30 14:40:00,191.71,191.82,191.54,191.56,118315.0,190.0123,190.1213,189.8438,189.8636,118315.0
2020-07-30 14:50:00,191.6,191.6,191.15,191.25,47107.0,189.9032,189.9032,189.4572,189.5563,47107.0
2020-07-30 15:00:00,191.23,191.5,191.15,191.26,55664.0,189.5365,189.8041,189.4572,189.5663,55664.0
2020-07-30 15:10:00,191.29,191.81,191.21,191.81,52147.0,189.596,190.1114,189.5167,190.1114,52147.0
2020-07-30 15:20:00,191.81,191.92,191.51,191.65,37350.0,190.1114,190.2204,189.814,189.9528,37350.0
2020-07-30 15:30:00,191.63,191.83,191.37,191.4,47208.0,189.933,190.1312,189.6753,189.705,47208.0
2020-07-30 15:40:00,191.39,191.48,190.87,190.96,64559.0,189.6951,189.7843,189.1797,189.2689,64559.0
2020-07-30 15:50:00,190.96,191.71,190.94,191.71,148718.0,189.2689,190.0123,189.2491,190.0123,148718.0
2020-07-31 09:30:00,193.0,193.25,191.03,191.73,176655.0,191.2908,191.5386,189.3383,190.0321,176655.0
2020-07-31 09:40:00,191.84,193.07,191.79,192.31,74679.0,190.1411,191.3602,190.0916,190.607,74679.0
2020-07-31 09:50:00,192.36,192.86,191.76,192.85,63984.0,190.6565,191.1521,190.0618,191.1422,63984.0
2020-07-31 10:00:00,192.62,192.79,191.66,191.79,75867.0,190.9142,191.0827,189.9627,190.0916,75867.0
2020-07-31 10:10:00,191.84,191.85,190.66,190.96,85378.0,190.1411,190.151,188.9716,189.2689,85378.0
2020-07-31 10:20:00,191.02,191.83,190.79,191.47,56821.0,189.3284,190.1312,189.1004,189.7744,56821.0
2020-07-31 10:30:00,191.41,192.0,191.25,192.0,42895.0,189.7149,190.2997,189.5563,190.2997,42895.0
2020-07-31 10:40:00,192.0,192.01,191.26,191.89,43398.0,190.2997,190.3096,189.5663,190.1907,43398.0
2020-07-31 10:50:00,191.88,192.13,191.3,192.13,40106.0,190.1808,190.4285,189.6059,190.4285,40106.0
2020-07-31 11:00:00,192.19,192.61,192.0,192.37,42213.0,190.488,190.9043,190.2997,190.6664,42213.0
2020-07-31 11:10:00,192.39,193.07,192.25,192.96,48841.0,190.6862,191.3602,190.5475,191.2512,48841.0
2020-07-31 11:20:00,193.08,193.72,192.94,193.18,42193.0,191.3701,192.0045,191.2314,191.4692,42193.0
2020-07-31 11:30:00,193.23,193.54,192.84,193.06,28513.0,191.5188,191.8261,191.1323,191.3503,28513.0
2020-07-31 11:40:00,193.11,193.25,192.67,193.04,29095.0,191.3999,191.5386,190.9638,191.3305,29095.0
2020-07-31 11:50:00,193.02,193.02,192.21,192.35,20458.0,191.3107,191.3107,190.5078,190.6466,20458.0
2020-07-31 12:00:00,192.35,192.43,191.99,192.12,20714.0,190.6466,190.7259,190.2898,190.4186,20714.0
2020-07-31 12:10:00,192.12,192.27,191.86,192.16,35706.0,190.4186,190.5673,190.1609,190.4583,35706.0
2020-07-31 12:20:00,192.09,192.49,191.93,192.41,55398.0,190.3889,190.7854,190.2303,190.7061,55398.0
2020-07-31 12:30:00,192.38,192.41,191.38,191.5,42385.0,190.6763,190.7061,189.6852,189.8041,42385.0
2020-07-31 12:40:00,191.55,191.79,191.48,191.59,23131.0,189.8537,190.0916,189.7843,189.8933,23131.0
2020-07-31 12:50:00,191.66,191.71,191.14,191.46,22287.0,189.9627,190.0123,189.4473,189.7645,22287.0
2020-07-31 13:00:00,191.44,192.04,191.4,191.85,23992.0,189.7447,190.3393,189.705,190.151,23992.0
2020-07-31 13:10:00,191.83,192.1,191.69,191.95,39007.0,190.1312,190.3988,189.9924,190.2501,39007.0
2020-07-31 13:20:00,192.01,192.99,191.94,192.99,48858.0,190.3096,191.2809,190.2402,191.2809,48858.0
2020-07-31 13:30:00,192.97,192.97,192.5,192.71,30171.0,191.2611,191.2611,190.7953,191.0034,30171.0
2020-07-31 13:40:00,192.74,193.15,192.7,193.14,31549.0,191.0331,191.4395,190.9935,191.4296,31549.0
2020-07-31 13:50:00,193.1,193.27,192.55,192.6,49333.0,191.39,191.5585,190.8448,190.8944,49333.0
2020-07-31 14:00:00,192.57,192.99,192.14,192.18,65575.0,190.8646,191.2809,190.4385,190.4781,65575.0
2020-07-31 14:10:00,192.15,192.45,192.11,192.19,33386.0,190.4484,190.7457,190.4087,190.488,33386.0
2020-07-31 14:20:00,192.24,192.95,192.24,192.88,31996.0,190.5376,191.2413,190.5376,191.1719,31996.0
2020-07-31 14:30:00,192.84,193.37,192.81,193.22,30087.0,191.1323,191.6576,191.1025,191.5089,30087.0
2020-07-31 14:40:00,193.19,193.59,193.01,193.39,45817.0,191.4792,191.8756,191.3008,191.6774,45817.0
2020-07-31 14:50:00,193.42,194.16,193.41,194.05,44939.0,191.7071,192.4406,191.6972,192.3315,44939.0
2020-07-31 15:00:00,194.05,194.34,193.75,194.21,70440.0,192.3315,192.619,192.0342,192.4901,70440.0
2020-07-31 15:10:00,194.16,194.41,193.93,194.14,45884.0,192.4406,192.6884,192.2126,192.4207,45884.0
2020-07-31 15:20:00,194.18,194.48,194.08,194.14,47100.0,192.4604,192.7577,192.3613,192.4207,47100.0
2020-07-31 15:30:00,194.18,194.37,193.99,193.99,54455.0,192.4604,192.6487,192.2721,192.2721,54455.0
2020-07-31 15:40:00,193.99,194.55,193.88,194.53,121364.0,192.2721,192.8271,192.163,192.8073,121364.0
2020-07-31 15:50:00,194.5,194.99,194.18,194.85,227470.0,192.7776,193.2632,192.4604,193.1245,227470.0
2020-08-03 09:30:00,197.8,198.66,196.68,197.09,343389.0,196.0483,196.9007,194.9383,195.3446,343389.0
2020-08-03 09:40:00,197.11,197.85,196.57,197.56,190148.0,195.3644,196.0979,194.8292,195.8105,190148.0
2020-08-03 09:50:00,197.5,199.2,197.43,199.08,194268.0,195.751,197.4359,195.6816,197.317,194268.0
2020-08-03 10:00:00,199.09,199.4,198.93,199.19,199447.0,197.3269,197.6342,197.1683,197.426,199447.0
2020-08-03 10:10:00,199.23,199.7,198.99,199.66,173830.0,197.4657,197.9315,197.2278,197.8919,173830.0
2020-08-03 10:20:00,199.69,200.2,199.14,200.02,272564.0,197.9216,198.4271,197.3765,198.2487,272564.0
2020-08-03 10:30:00,200.05,200.92,200.05,200.53,110672.0,198.2784,199.1407,198.2784,198.7542,110672.0
2020-08-03 10:40:00,200.48,200.54,199.53,199.73,105701.0,198.7046,198.7641,197.763,197.9612,105701.0
2020-08-03 10:50:00,199.71,199.95,199.32,199.75,62349.0,197.9414,198.1793,197.5549,197.9811,62349.0
2020-08-03 11:00:00,199.76,200.92,199.58,200.9,119217.0,197.991,199.1407,197.8126,199.1209,119217.0
2020-08-03 11:10:00,200.95,200.98,200.12,200.91,76944.0,199.1704,199.2002,198.3478,199.1308,76944.0
2020-08-03 11:20:00,200.9,201.5,200.79,201.15,108226.0,199.1209,199.7156,199.0119,199.3687,108226.0
2020-08-03 11:30:00,201.2,201.42,200.93,201.2,105219.0,199.4182,199.6363,199.1506,199.4182,105219.0
2020-08-03 11:40:00,201.21,201.23,200.79,200.83,86100.0,199.4281,199.448,199.0119,199.0515,86100.0
2020-08-03 11:50:00,200.87,201.09,200.48,200.75,43291.0,199.0911,199.3092,198.7046,198.9722,43291.0
2020-08-03 12:00:00,200.81,201.09,200.81,201.03,129014.0,199.0317,199.3092,199.0317,199.2497,129014.0
2020-08-03 12:10:00,201.03,201.97,200.95,201.86,102911.0,199.2497,200.1814,199.1704,200.0724,102911.0
2020-08-03 12:20:00,201.87,202.7,201.77,202.64,112903.0,200.0823,200.9049,199.9832,200.8455,112903.0
2020-08-03 12:30:00,202.68,202.69,202.1,202.24,87925.0,200.8851,200.895,200.3103,200.449,87925.0
2020-08-03 12:40:00,202.28,202.56,202.15,202.5,53941.0,200.4887,200.7662,200.3598,200.7067,53941.0
2020-08-03 12:50:00,202.52,202.53,202.04,202.33,45595.0,200.7265,200.7364,200.2508,200.5382,45595.0
2020-08-03 13:00:00,202.34,202.4,201.96,202.36,38752.0,200.5481,200.6076,200.1715,200.568,38752.0
2020-08-03 13:10:00,202.38,202.87,202.36,202.7,76572.0,200.5878,201.0734,200.568,200.9049,76572.0
2020-08-03 13:20:00,202.73,202.84,202.37,202.53,65769.0,200.9347,201.0437,200.5779,200.7364,65769.0
2020-08-03 13:30:00,202.47,202.6,202.36,202.5,36811.0,200.677,200.8058,200.568,200.7067,36811.0
2020-08-03 13:40:00,202.49,203.09,202.34,203.08,124250.0,200.6968,201.2915,200.5481,201.2816,124250.0
2020-08-03 13:50:00,203.1,203.27,202.73,202.98,63025.0,201.3014,201.4699,200.9347,201.1825,63025.0
2020-08-03 14:00:00,202.99,203.27,202.73,203.06,71663.0,201.1924,201.4699,200.9347,201.2618,71663.0
2020-08-03 14:10:00,203.07,203.9,203.02,203.66,124614.0,201.2717,202.0943,201.2221,201.8564,124614.0
2020-08-03 14:20:00,203.65,203.68,203.13,203.57,49932.0,201.8465,201.8763,201.3311,201.7672,49932.0
2020-08-03 14:30:00,203.58,204.27,203.48,204.23,122148.0,201.7771,202.461,201.678,202.4214,122148.0
2020-08-03 14:40:00,204.27,204.44,204.22,204.42,56877.0,202.461,202.6295,202.4115,202.6097,56877.0
2020-08-03 14:50:00,204.4,204.56,204.34,204.34,61148.0,202.5899,202.7485,202.5304,202.5304,61148.0
2020-08-03 15:00:00,204.35,204.79,204.35,204.69,94827.0,202.5403,202.9764,202.5403,202.8773,94827.0
2020-08-03 15:10:00,204.69,204.74,204.34,204.44,130410.0,202.8773,202.9269,202.5304,202.6295,130410.0
2020-08-03 15:20:00,204.47,204.54,203.56,203.56,164330.0,202.6593,202.7286,201.7573,201.7573,164330.0
2020-08-03 15:30:00,203.58,203.76,202.84,203.24,124473.0,201.7771,201.9556,201.0437,201.4402,124473.0
2020-08-03 15:40:00,203.14,203.66,203.12,203.28,94507.0,201.341,201.8564,201.3212,201.4798,94507.0
2020-08-03 15:50:00,203.31,203.52,203.05,203.16,230955.0,201.5095,201.7177,201.2518,201.3609,230955.0
2020-08-04 09:30:00,203.0,203.39,201.1,201.46,274778.0,201.2023,201.5888,199.3191,199.6759,274778.0
2020-08-04 09:40:00,201.46,202.65,201.05,202.6,61642.0,199.6759,200.8554,199.2696,200.8058,61642.0
2020-08-04 09:50:00,202.59,202.83,202.15,202.21,47779.0,200.7959,201.0338,200.3598,200.4193,47779.0
2020-08-04 10:00:00,202.24,202.73,201.7,202.73,62078.0,200.449,200.9347,199.9138,200.9347,62078.0
2020-08-04 10:10:00,202.75,202.84,201.87,201.95,48981.0,200.9545,201.0437,200.0823,200.1616,48981.0
2020-08-04 10:20:00,202.0,202.02,200.9,200.98,49324.0,200.2111,200.231,199.1209,199.2002,49324.0
2020-08-04 10:30:00,201.06,201.54,200.97,201.33,25449.0,199.2795,199.7552,199.1903,199.5471,25449.0
2020-08-04 10:40:00,201.3,201.43,201.03,201.39,43330.0,199.5173,199.6462,199.2497,199.6065,43330.0
2020-08-04 10:50:00,201.39,201.75,200.9,200.9,43267.0,199.6065,199.9634,199.1209,199.1209,43267.0
2020-08-04 11:00:00,200.9,201.17,200.55,200.61,42452.0,199.1209,199.3885,198.774,198.8334,42452.0
2020-08-04 11:10:00,200.6,201.05,200.16,200.43,37458.0,198.8235,199.2696,198.3874,198.655,37458.0
2020-08-04 11:20:00,200.49,200.49,198.9,199.47,118002.0,198.7145,198.7145,197.1386,197.7035,118002.0
2020-08-04 11:30:00,199.5,199.56,199.22,199.31,45043.0,197.7333,197.7927,197.4558,197.545,45043.0
2020-08-04 11:40:00,199.33,199.74,199.3,199.52,29936.0,197.5648,197.9712,197.5351,197.7531,29936.0
2020-08-04 11:50:00,199.53,199.75,199.48,199.68,46444.0,197.763,197.9811,197.7135,197.9117,46444.0
2020-08-04 12:00:00,199.7,199.71,199.16,199.4,30773.0,197.9315,197.9414,197.3963,197.6342,30773.0
2020-08-04 12:10:00,199.41,199.7,199.01,199.65,41072.0,197.6441,197.9315,197.2476,197.882,41072.0
2020-08-04 12:20:00,199.69,199.94,199.48,199.93,45831.0,197.9216,198.1694,197.7135,198.1595,45831.0
2020-08-04 12:30:00,199.92,200.31,199.84,200.24,112438.0,198.1496,198.5361,198.0703,198.4667,112438.0
2020-08-04 12:40:00,200.25,200.62,200.12,200.55,67734.0,198.4766,198.8434,198.3478,198.774,67734.0
2020-08-04 12:50:00,200.56,200.85,200.48,200.73,34347.0,198.7839,199.0713,198.7046,198.9524,34347.0
2020-08-04 13:00:00,200.7,200.74,200.36,200.58,39856.0,198.9227,198.9623,198.5857,198.8037,39856.0
2020-08-04 13:10:00,200.58,200.68,200.5,200.56,57633.0,198.8037,198.9028,198.7244,198.7839,57633.0
2020-08-04 13:20:00,200.57,200.85,200.44,200.71,28064.0,198.7938,199.0713,198.665,198.9326,28064.0
2020-08-04 13:30:00,200.74,201.16,200.65,201.06,24750.0,198.9623,199.3786,198.8731,199.2795,24750.0
2020-08-04 13:40:00,201.07,201.26,200.82,201.17,32339.0,199.2894,199.4777,199.0416,199.3885,32339.0
2020-08-04 13:50:00,201.19,201.57,200.99,200.99,45257.0,199.4083,199.7849,199.2101,199.2101,45257.0
2020-08-04 14:00:00,201.08,201.1,200.77,200.9,37032.0,199.2993,199.3191,198.992,199.1209,37032.0
2020-08-04 14:10:00,200.92,201.05,200.78,200.87,29529.0,199.1407,199.2696,199.0019,199.0911,29529.0
2020-08-04 14:20:00,200.83,200.91,200.32,200.35,25159.0,199.0515,199.1308,198.546,198.5758,25159.0
2020-08-04 14:30:00,200.33,200.34,199.67,199.7,60564.0,198.5559,198.5658,197.9018,197.9315,60564.0
2020-08-04 14:40:00,199.7,200.18,199.68,200.16,32057.0,197.9315,198.4073,197.9117,198.3874,32057.0
2020-08-04 14:50:00,200.18,200.54,200.0,200.52,29929.0,198.4073,198.7641,198.2289,198.7442,29929.0
2020-08-04 15:00:00,200.47,200.61,200.34,200.6,29952.0,198.6947,198.8334,198.5658,198.8235,29952.0
2020-08-04 15:10:00,200.56,200.65,200.37,200.53,35567.0,198.7839,198.8731,198.5956,198.7542,35567.0
2020-08-04 15:20:00,200.53,200.74,200.41,200.6,43541.0,198.7542,198.9623,198.6352,198.8235,43541.0
2020-08-04 15:30:00,200.6,200.81,200.5,200.76,56345.0,198.8235,199.0317,198.7244,198.9821,56345.0
2020-08-04 15:40:00,200.77,201.13,200.75,201.13,72352.0,198.992,199.3488,198.9722,199.3488,72352.0
2020-08-04 15:50:00,201.11,201.51,200.79,201.41,204010.0,199.329,199.7255,199.0119,199.6264,204010.0
2020-08-05 09:30:00,202.8,202.97,201.68,202.07,118645.0,201.0041,201.1726,199.894,200.2805,118645.0
2020-08-05 09:40:00,201.93,202.38,201.58,202.38,61264.0,200.1418,200.5878,199.7949,200.5878,61264.0
2020-08-05 09:50:00,202.4,202.91,202.22,202.22,38641.0,200.6076,201.1131,200.4292,200.4292,38641.0
2020-08-05 10:00:00,202.31,202.52,201.99,202.4,34993.0,200.5184,200.7265,200.2012,200.6076,34993.0
2020-08-05 10:10:00,202.35,202.92,202.23,202.54,31491.0,200.558,201.123,200.4391,200.7464,31491.0
2020-08-05 10:20:00,202.51,202.84,202.31,202.83,22529.0,200.7166,201.0437,200.5184,201.0338,22529.0
2020-08-05 10:30:00,202.87,202.9,202.36,202.61,26401.0,201.0734,201.1032,200.568,200.8157,26401.0
2020-08-05 10:40:00,202.67,203.2,202.48,202.48,45164.0,200.8752,201.4005,200.6869,200.6869,45164.0
2020-08-05 10:50:00,202.56,202.56,201.83,202.11,38652.0,200.7662,200.7662,200.0426,200.3202,38652.0
2020-08-05 11:00:00,202.11,202.84,202.06,202.65,32839.0,200.3202,201.0437,200.2706,200.8554,32839.0
2020-08-05 11:10:00,202.65,202.84,202.12,202.16,56710.0,200.8554,201.0437,200.3301,200.3697,56710.0
2020-08-05 11:20:00,202.19,202.31,201.69,201.98,31715.0,200.3995,200.5184,199.9039,200.1913,31715.0
2020-08-05 11:30:00,201.94,202.18,201.74,202.07,23849.0,200.1517,200.3895,199.9534,200.2805,23849.0
2020-08-05 11:40:00,202.03,202.16,201.64,202.13,39235.0,200.2409,200.3697,199.8543,200.34,39235.0
2020-08-05 11:50:00,202.2,202.37,202.11,202.19,27501.0,200.4094,200.5779,200.3202,200.3995,27501.0
2020-08-05 12:00:00,202.19,202.34,202.12,202.23,50689.0,200.3995,200.5481,200.3301,200.4391,50689.0
2020-08-05 12:10:00,202.24,202.5,202.05,202.5,48325.0,200.449,200.7067,200.2607,200.7067,48325.0
2020-08-05 12:20:00,202.53,202.67,202.22,202.32,26955.0,200.7364,200.8752,200.4292,200.5283,26955.0
2020-08-05 12:30:00,202.35,202.63,202.35,202.57,19817.0,200.558,200.8356,200.558,200.7761,19817.0
2020-08-05 12:40:00,202.56,203.06,202.56,202.99,21885.0,200.7662,201.2618,200.7662,201.1924,21885.0
2020-08-05 12:50:00,202.94,203.3,202.9,203.27,17699.0,201.1428,201.4996,201.1032,201.4699,17699.0
2020-08-05 13:00:00,203.32,203.4,203.16,203.4,15334.0,201.5195,201.5987,201.3609,201.5987,15334.0
2020-08-05 13:10:00,203.4,203.45,203.21,203.34,25502.0,201.5987,201.6483,201.4104,201.5393,25502.0
2020-08-05 13:20:00,203.3,203.38,203.19,203.34,18992.0,201.4996,201.5789,201.3906,201.5393,18992.0
2020-08-05 13:30:00,203.35,203.35,203.11,203.17,30019.0,201.5492,201.5492,201.3113,201.3708,30019.0
2020-08-05 13:40:00,203.16,203.23,203.04,203.06,16749.0,201.3609,201.4302,201.2419,201.2618,16749.0
2020-08-05 13:50:00,203.1,203.19,203.07,203.12,13539.0,201.3014,201.3906,201.2717,201.3212,13539.0
2020-08-05 14:00:00,203.13,203.43,203.13,203.39,19732.0,201.3311,201.6285,201.3311,201.5888,19732.0
2020-08-05 14:10:00,203.39,203.5,203.27,203.36,23918.0,201.5888,201.6979,201.4699,201.5591,23918.0
2020-08-05 14:20:00,203.36,203.69,203.33,203.56,22357.0,201.5591,201.8862,201.5294,201.7573,22357.0
2020-08-05 14:30:00,203.56,203.9,203.5,203.76,34493.0,201.7573,202.0943,201.6979,201.9556,34493.0
2020-08-05 14:40:00,203.77,203.77,203.26,203.33,37194.0,201.9655,201.9655,201.46,201.5294,37194.0
2020-08-05 14:50:00,203.26,203.39,203.1,203.36,12016.0,201.46,201.5888,201.3014,201.5591,12016.0
2020-08-05 15:00:00,203.36,203.38,202.98,203.05,23777.0,201.5591,201.5789,201.1825,201.2518,23777.0
2020-08-05 15:10:00,203.05,203.16,202.8,202.86,17271.0,201.2518,201.3609,201.0041,201.0635,17271.0
2020-08-05 15:20:00,202.84,203.02,202.72,202.81,30871.0,201.0437,201.2221,200.9248,201.014,30871.0
2020-08-05 15:30:00,202.83,202.88,202.6,202.66,37684.0,201.0338,201.0833,200.8058,200.8653,37684.0
2020-08-05 15:40:00,202.64,202.72,202.09,202.12,56659.0,200.8455,200.9248,200.3003,200.3301,56659.0
2020-08-05 15:50:00,202.13,202.96,202.01,202.65,140001.0,200.34,201.1626,200.2211,200.8554,140001.0
2020-08-06 09:30:00,202.97,203.55,202.4,202.5,130675.0,201.1726,201.7474,200.6076,200.7067,130675.0
2020-08-06 09:40:00,202.45,203.81,202.45,203.64,31518.0,200.6572,202.0051,200.6572,201.8366,31518.0
2020-08-06 09:50:00,203.67,204.22,203.24,204.11,49745.0,201.8664,202.4115,201.4402,202.3025,49745.0
2020-08-06 10:00:00,204.18,204.7,203.93,204.69,80261.0,202.3718,202.8872,202.124,202.8773,80261.0
2020-08-06 10:10:00,204.71,206.61,204.63,206.61,300213.0,202.8971,204.7803,202.8178,204.7803,300213.0
2020-08-06 10:20:00,206.58,207.09,205.41,205.51,129996.0,204.7506,205.2561,203.5909,203.6901,129996.0
2020-08-06 10:30:00,205.5,206.0,205.18,205.25,124537.0,203.6801,204.1757,203.363,203.4324,124537.0
2020-08-06 10:40:00,205.27,205.37,203.93,204.04,130755.0,203.4522,203.5513,202.124,202.2331,130755.0
2020-08-06 10:50:00,203.96,204.32,203.62,204.2,116940.0,202.1538,202.5106,201.8168,202.3917,116940.0
2020-08-06 11:00:00,204.14,205.83,204.03,205.55,94883.0,202.3322,204.0072,202.2232,203.7297,94883.0
2020-08-06 11:10:00,205.6,206.37,205.49,206.13,102355.0,203.7793,204.5424,203.6702,204.3046,102355.0
2020-08-06 11:20:00,206.16,206.6,205.26,205.31,69819.0,204.3343,204.7704,203.4423,203.4918,69819.0
2020-08-06 11:30:00,205.28,206.15,205.25,205.87,50173.0,203.4621,204.3244,203.4324,204.0469,50173.0
2020-08-06 11:40:00,205.89,206.26,205.65,205.87,36908.0,204.0667,204.4334,203.8288,204.0469,36908.0
2020-08-06 11:50:00,205.93,206.3,205.54,206.3,66565.0,204.1063,204.4731,203.7198,204.4731,66565.0
2020-08-06 12:00:00,206.34,207.25,206.3,207.25,60547.0,204.5127,205.4146,204.4731,205.4146,60547.0
2020-08-06 12:10:00,207.24,207.45,206.86,207.34,150522.0,205.4047,205.6129,205.0281,205.5039,150522.0
2020-08-06 12:20:00,207.34,207.76,207.12,207.18,71195.0,205.5039,205.9201,205.2858,205.3453,71195.0
2020-08-06 12:30:00,207.13,207.22,206.52,206.52,52623.0,205.2957,205.3849,204.6911,204.6911,52623.0
2020-08-06 12:40:00,206.51,207.09,206.43,207.09,32485.0,204.6812,205.2561,204.6019,205.2561,32485.0
2020-08-06 12:50:00,207.09,208.02,207.09,207.99,58034.0,205.2561,206.1778,205.2561,206.1481,58034.0
2020-08-06 13:00:00,208.0,208.4,207.95,208.26,49730.0,206.158,206.5545,206.1084,206.4157,49730.0
2020-08-06 13:10:00,208.22,208.59,208.2,208.34,47503.0,206.3761,206.7428,206.3562,206.495,47503.0
2020-08-06 13:20:00,208.31,208.76,208.31,208.7,43104.0,206.4653,206.9113,206.4653,206.8518,43104.0
2020-08-06 13:30:00,208.74,208.86,207.95,208.21,82745.0,206.8915,207.0104,206.1084,206.3661,82745.0
2020-08-06 13:40:00,208.21,208.65,208.2,208.62,56993.0,206.3661,206.8022,206.3562,206.7725,56993.0
2020-08-06 13:50:00,208.61,209.03,208.6,208.77,49948.0,206.7626,207.1789,206.7527,206.9212,49948.0
2020-08-06 14:00:00,208.79,209.41,208.79,209.31,58143.0,206.941,207.5555,206.941,207.4564,58143.0
2020-08-06 14:10:00,209.36,209.5,209.12,209.18,66252.0,207.506,207.6447,207.2681,207.3276,66252.0
2020-08-06 14:20:00,209.18,209.87,209.17,209.84,57701.0,207.3276,208.0114,207.3176,207.9817,57701.0
2020-08-06 14:30:00,209.87,209.95,209.48,209.62,59143.0,208.0114,208.0907,207.6249,207.7637,59143.0
2020-08-06 14:40:00,209.65,209.66,208.87,209.08,77884.0,207.7934,207.8033,207.0203,207.2284,77884.0
2020-08-06 14:50:00,209.15,209.88,209.15,209.73,84165.0,207.2978,208.0214,207.2978,207.8727,84165.0
2020-08-06 15:00:00,209.75,209.95,209.19,209.4,72030.0,207.8925,208.0907,207.3375,207.5456,72030.0
2020-08-06 15:10:00,209.36,209.47,208.94,208.99,96263.0,207.506,207.615,207.0897,207.1392,96263.0
2020-08-06 15:20:00,208.98,209.3,208.67,208.67,105231.0,207.1293,207.4465,206.8221,206.8221,105231.0
2020-08-06 15:30:00,208.69,208.97,208.01,208.05,111060.0,206.8419,207.1194,206.1679,206.2076,111060.0
2020-08-06 15:40:00,208.03,208.09,207.66,207.7,117391.0,206.1877,206.2472,205.821,205.8607,117391.0
2020-08-06 15:50:00,207.68,208.16,207.63,207.79,303648.0,205.8408,206.3166,205.7913,205.9499,303648.0
2020-08-07 09:30:00,206.62,206.94,204.76,204.85,177267.0,204.7902,205.1074,202.9467,203.0359,177267.0
2020-08-07 09:40:00,204.8,205.73,204.79,205.05,56779.0,202.9863,203.9081,202.9764,203.2341,56779.0
2020-08-07 09:50:00,205.01,205.7,204.76,205.41,58200.0,203.1945,203.8784,202.9467,203.5909,58200.0
2020-08-07 10:00:00,205.45,205.45,203.61,204.48,89247.0,203.6306,203.6306,201.8069,202.6692,89247.0
2020-08-07 10:10:00,204.46,204.89,204.1,204.15,52589.0,202.6494,203.0755,202.2925,202.3421,52589.0
2020-08-07 10:20:00,204.2,204.82,203.69,204.73,51672.0,202.3917,203.0062,201.8862,202.917,51672.0
2020-08-07 10:30:00,204.67,204.87,204.25,204.31,30097.0,202.8575,203.0557,202.4412,202.5007,30097.0
2020-08-07 10:40:00,204.27,204.46,204.05,204.32,37916.0,202.461,202.6494,202.243,202.5106,37916.0
2020-08-07 10:50:00,204.28,204.72,203.97,204.65,49329.0,202.4709,202.9071,202.1637,202.8377,49329.0
2020-08-07 11:00:00,204.6,204.69,204.03,204.35,46846.0,202.7881,202.8773,202.2232,202.5403,46846.0
2020-08-07 11:10:00,204.29,204.53,203.77,203.99,34843.0,202.4809,202.7187,201.9655,202.1835,34843.0
2020-08-07 11:20:00,203.97,204.36,203.51,203.61,45007.0,202.1637,202.5502,201.7078,201.8069,45007.0
2020-08-07 11:30:00,203.61,204.48,203.61,204.39,34624.0,201.8069,202.6692,201.8069,202.58,34624.0
2020-08-07 11:40:00,204.44,204.68,204.25,204.68,24615.0,202.6295,202.8674,202.4412,202.8674,24615.0
2020-08-07 11:50:00,204.72,204.75,203.71,203.72,25976.0,202.9071,202.9368,201.906,201.9159,25976.0
2020-08-07 12:00:00,203.72,204.15,203.04,203.07,95619.0,201.9159,202.3421,201.2419,201.2717,95619.0
2020-08-07 12:10:00,203.15,203.23,202.75,202.8,89714.0,201.351,201.4302,200.9545,201.0041,89714.0
2020-08-07 12:20:00,202.77,203.02,202.42,202.83,43248.0,200.9743,201.2221,200.6274,201.0338,43248.0
2020-08-07 12:30:00,202.82,202.88,202.23,202.23,47985.0,201.0239,201.0833,200.4391,200.4391,47985.0
2020-08-07 12:40:00,202.25,202.36,201.72,201.75,58174.0,200.4589,200.568,199.9336,199.9634,58174.0
2020-08-07 12:50:00,201.76,201.83,201.43,201.43,53771.0,199.9733,200.0426,199.6462,199.6462,53771.0
2020-08-07 13:00:00,201.39,201.56,200.64,200.68,91806.0,199.6065,199.775,198.8632,198.9028,91806.0
2020-08-07 13:10:00,200.74,200.97,200.27,200.31,60935.0,198.9623,199.1903,198.4965,198.5361,60935.0
2020-08-07 13:20:00,200.31,200.66,200.03,200.42,58702.0,198.5361,198.883,198.2586,198.6451,58702.0
2020-08-07 13:30:00,200.43,200.93,200.2,200.69,60589.0,198.655,199.1506,198.4271,198.9127,60589.0
2020-08-07 13:40:00,200.66,201.1,200.25,200.27,44811.0,198.883,199.3191,198.4766,198.4965,44811.0
2020-08-07 13:50:00,200.35,200.42,199.62,199.68,117211.0,198.5758,198.6451,197.8522,197.9117,117211.0
2020-08-07 14:00:00,199.77,200.26,199.29,199.29,87255.0,198.0009,198.4865,197.5251,197.5251,87255.0
2020-08-07 14:10:00,199.31,199.72,199.13,199.21,68182.0,197.545,197.9513,197.3666,197.4458,68182.0
2020-08-07 14:20:00,199.25,199.37,198.6,198.78,108194.0,197.4855,197.6044,196.8412,197.0197,108194.0
2020-08-07 14:30:00,198.78,199.29,198.58,198.94,134243.0,197.0197,197.5251,196.8214,197.1782,134243.0
2020-08-07 14:40:00,198.98,199.29,198.68,199.15,56475.0,197.2179,197.5251,196.9205,197.3864,56475.0
2020-08-07 14:50:00,199.12,199.6,198.96,199.54,64511.0,197.3566,197.8324,197.1981,197.7729,64511.0
2020-08-07 15:00:00,199.52,200.85,199.52,200.77,144925.0,197.7531,199.0713,197.7531,198.992,144925.0
2020-08-07 15:10:00,200.75,200.77,199.96,200.4,90892.0,198.9722,198.992,198.1892,198.6253,90892.0
2020-08-07 15:20:00,200.41,200.9,200.26,200.41,81995.0,198.6352,199.1209,198.4865,198.6352,81995.0
2020-08-07 15:30:00,200.39,201.13,200.38,201.12,126674.0,198.6154,199.3488,198.6055,199.3389,126674.0
2020-08-07 15:40:00,201.12,201.46,201.04,201.17,162171.0,199.3389,199.6759,199.2596,199.3885,162171.0
2020-08-07 15:50:00,201.19,201.26,200.61,201.07,346046.0,199.4083,199.4777,198.8334,199.2894,346046.0
2020-08-10 09:30:00,200.4,201.41,199.46,200.94,171907.0,198.6253,199.6264,197.6936,199.1605,171907.0
2020-08-10 09:40:00,200.94,201.48,199.3,199.53,99498.0,199.1605,199.6957,197.5351,197.763,99498.0
2020-08-10 09:50:00,199.53,199.81,197.31,197.51,184581.0,197.763,198.0405,195.5627,195.7609,184581.0
2020-08-10 10:00:00,197.56,198.68,197.47,198.02,146468.0,195.8105,196.9205,195.7213,196.2664,146468.0
2020-08-10 10:10:00,197.99,198.65,197.77,198.19,76869.0,196.2367,196.8908,196.0186,196.4349,76869.0
2020-08-10 10:20:00,198.22,198.27,197.66,198.02,54809.0,196.4646,196.5142,195.9096,196.2664,54809.0
2020-08-10 10:30:00,198.06,198.39,197.51,197.51,41050.0,196.306,196.6331,195.7609,195.7609,41050.0
2020-08-10 10:40:00,197.5,197.68,196.14,196.22,97814.0,195.751,195.9294,194.403,194.4823,97814.0
2020-08-10 10:50:00,196.17,196.56,195.84,195.98,120238.0,194.4328,194.8193,194.1057,194.2445,120238.0
2020-08-10 11:00:00,195.99,196.58,195.72,196.27,67527.0,194.2544,194.8391,193.9868,194.5319,67527.0
2020-08-10 11:10:00,196.3,197.02,196.28,197.02,71330.0,194.5616,195.2752,194.5418,195.2752,71330.0
2020-08-10 11:20:00,197.04,198.46,196.97,198.07,116719.0,195.2951,196.7025,195.2257,196.3159,116719.0
2020-08-10 11:30:00,198.08,198.28,197.7,197.92,47484.0,196.3259,196.5241,195.9492,196.1673,47484.0
2020-08-10 11:40:00,197.9,197.9,196.93,197.07,41802.0,196.1474,196.1474,195.186,195.3248,41802.0
2020-08-10 11:50:00,197.16,197.56,196.91,196.95,29210.0,195.414,195.8105,195.1662,195.2059,29210.0
2020-08-10 12:00:00,196.97,197.12,196.56,196.56,53099.0,195.2257,195.3744,194.8193,194.8193,53099.0
2020-08-10 12:10:00,196.59,196.62,196.08,196.28,65695.0,194.849,194.8788,194.3436,194.5418,65695.0
2020-08-10 12:20:00,196.31,196.45,195.88,195.9,50362.0,194.5715,194.7103,194.1453,194.1652,50362.0
2020-08-10 12:30:00,195.94,196.82,195.93,196.81,45122.0,194.2048,195.077,194.1949,195.0671,45122.0
2020-08-10 12:40:00,196.79,197.64,196.78,197.64,41797.0,195.0473,195.8898,195.0374,195.8898,41797.0
2020-08-10 12:50:00,197.64,197.9,197.49,197.84,26556.0,195.8898,196.1474,195.7411,196.088,26556.0
2020-08-10 13:00:00,197.84,198.17,197.78,198.12,27851.0,196.088,196.4151,196.0285,196.3655,27851.0
2020-08-10 13:10:00,198.13,198.22,197.67,197.86,99858.0,196.3754,196.4646,195.9195,196.1078,99858.0
2020-08-10 13:20:00,197.86,198.2,197.74,197.75,76622.0,196.1078,196.4448,195.9889,195.9988,76622.0
2020-08-10 13:30:00,197.75,197.88,197.43,197.64,24059.0,195.9988,196.1276,195.6816,195.8898,24059.0
2020-08-10 13:40:00,197.62,197.76,196.85,196.97,35348.0,195.8699,196.0087,195.1067,195.2257,35348.0
2020-08-10 13:50:00,196.99,197.24,196.84,197.07,33931.0,195.2455,195.4933,195.0968,195.3248,33931.0
2020-08-10 14:00:00,197.04,197.49,196.78,196.79,67955.0,195.2951,195.7411,195.0374,195.0473,67955.0
2020-08-10 14:10:00,196.75,196.84,196.58,196.61,72013.0,195.0076,195.0968,194.8391,194.8689,72013.0
2020-08-10 14:20:00,196.58,196.7,196.16,196.54,61110.0,194.8391,194.9581,194.4229,194.7995,61110.0
2020-08-10 14:30:00,196.56,196.81,196.45,196.47,58950.0,194.8193,195.0671,194.7103,194.7301,58950.0
2020-08-10 14:40:00,196.54,196.68,195.99,196.12,40703.0,194.7995,194.9383,194.2544,194.3832,40703.0
2020-08-10 14:50:00,196.15,196.65,196.06,196.39,107802.0,194.4129,194.9085,194.3237,194.6508,107802.0
2020-08-10 15:00:00,196.44,196.78,196.27,196.37,145858.0,194.7004,195.0374,194.5319,194.631,145858.0
2020-08-10 15:10:00,196.36,196.65,196.22,196.61,84207.0,194.6211,194.9085,194.4823,194.8689,84207.0
2020-08-10 15:20:00,196.64,196.98,196.53,196.62,67181.0,194.8986,195.2356,194.7896,194.8788,67181.0
2020-08-10 15:30:00,196.59,196.95,196.34,196.63,99555.0,194.849,195.2059,194.6013,194.8887,99555.0
2020-08-10 15:40:00,196.71,196.81,196.29,196.37,90198.0,194.968,195.0671,194.5517,194.631,90198.0
2020-08-10 15:50:00,196.39,197.22,196.35,197.11,265153.0,194.6508,195.4735,194.6112,195.3644,265153.0
2020-08-11 09:30:00,193.62,194.74,191.73,193.92,319008.0,191.9054,193.0154,190.0321,192.2027,319008.0
2020-08-11 09:40:00,193.98,194.72,193.41,194.36,157124.0,192.2622,192.9956,191.6972,192.6388,157124.0
2020-08-11 09:50:00,194.32,194.42,193.2,193.42,99051.0,192.5992,192.6983,191.4891,191.7071,99051.0
2020-08-11 10:00:00,193.33,193.61,192.01,192.31,156594.0,191.6179,191.8954,190.3096,190.607,156594.0
2020-08-11 10:10:00,192.32,194.07,192.32,193.98,105559.0,190.6169,192.3514,190.6169,192.2622,105559.0
2020-08-11 10:20:00,194.08,194.29,193.62,193.96,76333.0,192.3613,192.5694,191.9054,192.2423,76333.0
2020-08-11 10:30:00,193.95,194.13,193.37,194.1,68455.0,192.2324,192.4108,191.6576,192.3811,68455.0
2020-08-11 10:40:00,194.08,194.58,193.91,194.24,76542.0,192.3613,192.8568,192.1928,192.5199,76542.0
2020-08-11 10:50:00,194.19,194.35,193.75,193.96,52618.0,192.4703,192.6289,192.0342,192.2423,52618.0
2020-08-11 11:00:00,193.98,194.58,193.97,194.54,70437.0,192.2622,192.8568,192.2523,192.8172,70437.0
2020-08-11 11:10:00,194.56,195.09,194.4,194.82,64289.0,192.837,193.3623,192.6784,193.0947,64289.0
2020-08-11 11:20:00,194.94,195.39,194.78,194.99,70356.0,193.2137,193.6597,193.0551,193.2632,70356.0
2020-08-11 11:30:00,195.0,195.22,194.6,194.95,41279.0,193.2731,193.4912,192.8767,193.2236,41279.0
2020-08-11 11:40:00,194.96,195.06,194.51,194.58,42098.0,193.2335,193.3326,192.7875,192.8568,42098.0
2020-08-11 11:50:00,194.59,194.66,194.11,194.25,63753.0,192.8668,192.9361,192.391,192.5298,63753.0
2020-08-11 12:00:00,194.3,194.48,194.02,194.41,57896.0,192.5793,192.7577,192.3018,192.6884,57896.0
2020-08-11 12:10:00,194.45,195.05,194.18,194.96,149344.0,192.728,193.3227,192.4604,193.2335,149344.0
2020-08-11 12:20:00,194.92,195.47,194.72,195.15,77476.0,193.1938,193.739,192.9956,193.4218,77476.0
2020-08-11 12:30:00,195.16,195.29,194.77,195.25,28240.0,193.4317,193.5606,193.0452,193.5209,28240.0
2020-08-11 12:40:00,195.27,195.84,195.03,195.12,43718.0,193.5407,194.1057,193.3029,193.3921,43718.0
2020-08-11 12:50:00,195.14,195.29,194.8,195.01,34420.0,193.4119,193.5606,193.0749,193.283,34420.0
2020-08-11 13:00:00,194.96,195.07,194.53,194.95,60512.0,193.2335,193.3425,192.8073,193.2236,60512.0
2020-08-11 13:10:00,194.87,195.04,194.57,194.78,26644.0,193.1443,193.3128,192.8469,193.0551,26644.0
2020-08-11 13:20:00,194.75,195.37,194.59,195.29,32637.0,193.0253,193.6399,192.8668,193.5606,32637.0
2020-08-11 13:30:00,195.3,195.3,194.75,194.81,38353.0,193.5705,193.5705,193.0253,193.0848,38353.0
2020-08-11 13:40:00,194.75,194.99,194.45,194.45,40211.0,193.0253,193.2632,192.728,192.728,40211.0
2020-08-11 13:50:00,194.45,194.85,194.39,194.79,29294.0,192.728,193.1245,192.6685,193.065,29294.0
2020-08-11 14:00:00,194.81,195.05,194.66,194.76,46519.0,193.0848,193.3227,192.9361,193.0353,46519.0
2020-08-11 14:10:00,194.8,194.84,193.95,194.0,48610.0,193.0749,193.1145,192.2324,192.282,48610.0
2020-08-11 14:20:00,194.02,194.14,193.78,193.8,28060.0,192.3018,192.4207,192.0639,192.0838,28060.0
2020-08-11 14:30:00,193.84,193.9,193.51,193.81,32039.0,192.1234,192.1829,191.7963,192.0937,32039.0
2020-08-11 14:40:00,193.79,194.09,193.73,193.88,32275.0,192.0738,192.3712,192.0144,192.163,32275.0
2020-08-11 14:50:00,193.9,194.27,193.68,194.2,33555.0,192.1829,192.5496,191.9648,192.4802,33555.0
2020-08-11 15:00:00,194.25,194.53,193.97,194.05,50737.0,192.5298,192.8073,192.2523,192.3315,50737.0
2020-08-11 15:10:00,193.9,194.51,193.27,193.46,65951.0,192.1829,192.7875,191.5585,191.7468,65951.0
2020-08-11 15:20:00,193.48,194.06,193.42,193.93,47995.0,191.7666,192.3415,191.7071,192.2126,47995.0
2020-08-11 15:30:00,193.93,193.93,193.02,193.3,85642.0,192.2126,192.2126,191.3107,191.5882,85642.0
2020-08-11 15:40:00,193.34,193.47,192.5,192.58,146938.0,191.6278,191.7567,190.7953,190.8746,146938.0
2020-08-11 15:50:00,192.53,192.56,191.72,191.99,297397.0,190.825,190.8547,190.0222,190.2898,297397.0
2020-08-12 09:30:00,193.0,194.13,192.78,193.54,124309.0,191.2908,192.4108,191.0728,191.8261,124309.0
2020-08-12 09:40:00,193.66,194.07,193.02,193.63,69112.0,191.945,192.3514,191.3107,191.9153,69112.0
2020-08-12 09:50:00,193.65,195.08,193.32,195.08,79913.0,191.9351,193.3524,191.608,193.3524,79913.0
2020-08-12 10:00:00,195.09,195.42,194.27,194.34,71002.0,193.3623,193.6894,192.5496,192.619,71002.0
2020-08-12 10:10:00,194.2,194.42,193.77,194.06,47970.0,192.4802,192.6983,192.054,192.3415,47970.0
2020-08-12 10:20:00,193.98,194.34,193.77,194.04,69573.0,192.2622,192.619,192.054,192.3216,69573.0
2020-08-12 10:30:00,194.02,194.32,193.84,194.0,43871.0,192.3018,192.5992,192.1234,192.282,43871.0
2020-08-12 10:40:00,193.98,194.0,192.79,192.86,102368.0,192.2622,192.282,191.0827,191.1521,102368.0
2020-08-12 10:50:00,192.86,193.52,192.71,193.1,98497.0,191.1521,191.8062,191.0034,191.39,98497.0
2020-08-12 11:00:00,193.09,193.49,193.0,193.23,64715.0,191.38,191.7765,191.2908,191.5188,64715.0
2020-08-12 11:10:00,193.25,193.44,192.93,193.29,73944.0,191.5386,191.7269,191.2215,191.5783,73944.0
2020-08-12 11:20:00,193.27,193.71,193.27,193.62,66672.0,191.5585,191.9946,191.5585,191.9054,66672.0
2020-08-12 11:30:00,193.6,193.87,193.46,193.8,191239.0,191.8855,192.1531,191.7468,192.0838,191239.0
2020-08-12 11:40:00,193.87,194.23,193.82,194.0,54998.0,192.1531,192.5099,192.1036,192.282,54998.0
2020-08-12 11:50:00,193.99,194.25,193.52,193.54,55492.0,192.2721,192.5298,191.8062,191.8261,55492.0
2020-08-12 12:00:00,193.54,194.02,193.52,193.74,49019.0,191.8261,192.3018,191.8062,192.0243,49019.0
2020-08-12 12:10:00,193.76,193.89,193.5,193.6,87761.0,192.0441,192.173,191.7864,191.8855,87761.0
2020-08-12 12:20:00,193.57,193.88,193.57,193.81,55975.0,191.8558,192.163,191.8558,192.0937,55975.0
2020-08-12 12:30:00,193.81,193.81,193.6,193.76,41205.0,192.0937,192.0937,191.8855,192.0441,41205.0
2020-08-12 12:40:00,193.77,193.78,193.29,193.44,85909.0,192.054,192.0639,191.5783,191.7269,85909.0
2020-08-12 12:50:00,193.43,193.48,193.02,193.17,38821.0,191.717,191.7666,191.3107,191.4593,38821.0
2020-08-12 13:00:00,193.15,193.4,193.15,193.24,32692.0,191.4395,191.6873,191.4395,191.5287,32692.0
2020-08-12 13:10:00,193.22,193.6,193.17,193.23,46417.0,191.5089,191.8855,191.4593,191.5188,46417.0
2020-08-12 13:20:00,193.3,193.3,192.98,193.05,42456.0,191.5882,191.5882,191.271,191.3404,42456.0
2020-08-12 13:30:00,193.09,193.18,192.82,193.08,50200.0,191.38,191.4692,191.1124,191.3701,50200.0
2020-08-12 13:40:00,193.12,193.35,193.06,193.3,49217.0,191.4098,191.6377,191.3503,191.5882,49217.0
2020-08-12 13:50:00,193.3,193.47,193.24,193.44,80431.0,191.5882,191.7567,191.5287,191.7269,80431.0
2020-08-12 14:00:00,193.44,193.51,192.78,192.8,48725.0,191.7269,191.7963,191.0728,191.0926,48725.0
2020-08-12 14:10:00,192.81,192.84,192.56,192.59,62653.0,191.1025,191.1323,190.8547,190.8845,62653.0
2020-08-12 14:20:00,192.58,193.05,192.5,192.85,56447.0,190.8746,191.3404,190.7953,191.1422,56447.0
2020-08-12 14:30:00,192.8,192.87,192.22,192.37,55406.0,191.0926,191.162,190.5177,190.6664,55406.0
2020-08-12 14:40:00,192.38,192.47,192.18,192.36,60420.0,190.6763,190.7655,190.4781,190.6565,60420.0
2020-08-12 14:50:00,192.36,192.5,192.12,192.44,37926.0,190.6565,190.7953,190.4186,190.7358,37926.0
2020-08-12 15:00:00,192.46,192.84,192.46,192.8,30462.0,190.7556,191.1323,190.7556,191.0926,30462.0
2020-08-12 15:10:00,192.73,193.6,192.73,193.59,47024.0,191.0232,191.8855,191.0232,191.8756,47024.0
2020-08-12 15:20:00,193.56,193.56,193.12,193.23,37103.0,191.8459,191.8459,191.4098,191.5188,37103.0
2020-08-12 15:30:00,193.23,193.27,192.58,193.07,63543.0,191.5188,191.5585,190.8746,191.3602,63543.0
2020-08-12 15:40:00,193.05,193.35,192.99,193.06,62652.0,191.3404,191.6377,191.2809,191.3503,62652.0
2020-08-12 15:50:00,193.06,193.26,192.34,192.56,246072.0,191.3503,191.5485,190.6367,190.8547,246072.0
2020-08-13 09:30:00,193.32,196.65,193.23,196.58,286401.0,191.608,194.9085,191.5188,194.8391,286401.0
2020-08-13 09:40:00,196.6,197.15,195.83,196.4,158483.0,194.859,195.4041,194.0958,194.6607,158483.0
2020-08-13 09:50:00,196.44,197.84,196.3,197.84,150012.0,194.7004,196.088,194.5616,196.088,150012.0
2020-08-13 10:00:00,197.81,197.89,196.74,196.91,102902.0,196.0582,196.1375,194.9977,195.1662,102902.0
2020-08-13 10:10:00,196.94,196.97,195.38,195.55,133023.0,195.196,195.2257,193.6498,193.8183,133023.0
2020-08-13 10:20:00,195.55,197.14,195.54,197.13,125159.0,193.8183,195.3942,193.8083,195.3843,125159.0
2020-08-13 10:30:00,197.11,197.74,197.01,197.53,56347.0,195.3644,195.9889,195.2653,195.7807,56347.0
2020-08-13 10:40:00,197.5,197.89,197.42,197.82,50975.0,195.751,196.1375,195.6717,196.0682,50975.0
2020-08-13 10:50:00,197.81,197.96,196.94,197.31,61020.0,196.0582,196.2069,195.196,195.5627,61020.0
2020-08-13 11:00:00,197.31,198.07,197.3,197.48,52808.0,195.5627,196.3159,195.5528,195.7312,52808.0
2020-08-13 11:10:00,197.49,197.97,197.27,197.77,40386.0,195.7411,196.2168,195.523,196.0186,40386.0
2020-08-13 11:20:00,197.81,197.81,196.67,197.14,95955.0,196.0582,196.0582,194.9283,195.3942,95955.0
2020-08-13 11:30:00,197.09,197.15,196.67,196.83,63842.0,195.3446,195.4041,194.9283,195.0869,63842.0
2020-08-13 11:40:00,196.84,196.94,196.29,196.46,43474.0,195.0968,195.196,194.5517,194.7202,43474.0
2020-08-13 11:50:00,196.41,196.69,196.25,196.54,51463.0,194.6706,194.9482,194.5121,194.7995,51463.0
2020-08-13 12:00:00,196.58,197.21,196.51,196.85,64062.0,194.8391,195.4636,194.7698,195.1067,64062.0
2020-08-13 12:10:00,196.84,197.49,196.75,197.45,48583.0,195.0968,195.7411,195.0076,195.7014,48583.0
2020-08-13 12:20:00,197.45,197.61,197.18,197.6,118484.0,195.7014,195.86,195.4338,195.8501,118484.0
2020-08-13 12:30:00,197.59,197.79,197.5,197.5,30654.0,195.8402,196.0384,195.751,195.751,30654.0
2020-08-13 12:40:00,197.53,197.57,197.28,197.31,28457.0,195.7807,195.8204,195.5329,195.5627,28457.0
2020-08-13 12:50:00,197.33,197.52,197.02,197.42,27017.0,195.5825,195.7708,195.2752,195.6717,27017.0
2020-08-13 13:00:00,197.43,197.48,196.91,197.08,29783.0,195.6816,195.7312,195.1662,195.3347,29783.0
2020-08-13 13:10:00,197.03,197.54,196.98,196.99,46733.0,195.2852,195.7906,195.2356,195.2455,46733.0
2020-08-13 13:20:00,197.0,197.0,196.42,196.57,30072.0,195.2554,195.2554,194.6806,194.8292,30072.0
2020-08-13 13:30:00,196.51,196.66,196.01,196.32,35872.0,194.7698,194.9184,194.2742,194.5814,35872.0
2020-08-13 13:40:00,196.28,196.5,196.2,196.33,48224.0,194.5418,194.7598,194.4625,194.5914,48224.0
2020-08-13 13:50:00,196.34,196.58,196.26,196.35,33025.0,194.6013,194.8391,194.522,194.6112,33025.0
2020-08-13 14:00:00,196.42,196.46,195.87,196.23,76914.0,194.6806,194.7202,194.1354,194.4922,76914.0
2020-08-13 14:10:00,196.19,196.27,195.35,195.35,50907.0,194.4526,194.5319,193.62,193.62,50907.0
2020-08-13 14:20:00,195.34,195.69,195.04,195.65,39657.0,193.6101,193.957,193.3128,193.9174,39657.0
2020-08-13 14:30:00,195.62,195.84,195.3,195.45,29668.0,193.8876,194.1057,193.5705,193.7191,29668.0
2020-08-13 14:40:00,195.41,196.17,195.41,195.86,44178.0,193.6795,194.4328,193.6795,194.1255,44178.0
2020-08-13 14:50:00,195.85,195.85,195.23,195.62,43204.0,194.1156,194.1156,193.5011,193.8876,43204.0
2020-08-13 15:00:00,195.64,195.74,195.34,195.54,34910.0,193.9075,194.0066,193.6101,193.8083,34910.0
2020-08-13 15:10:00,195.52,195.69,195.38,195.48,55995.0,193.7885,193.957,193.6498,193.7489,55995.0
2020-08-13 15:20:00,195.49,195.54,195.16,195.32,76569.0,193.7588,193.8083,193.4317,193.5903,76569.0
2020-08-13 15:30:00,195.36,195.37,194.89,194.97,119574.0,193.6299,193.6399,193.1641,193.2434,119574.0
2020-08-13 15:40:00,194.97,195.13,194.77,194.84,120415.0,193.2434,193.402,193.0452,193.1145,120415.0
2020-08-13 15:50:00,194.82,195.21,194.81,195.14,212616.0,193.0947,193.4813,193.0848,193.4119,212616.0
2020-08-14 09:30:00,195.22,195.48,192.85,195.0,279152.0,193.4912,193.7489,191.1422,193.2731,279152.0
2020-08-14 09:40:00,194.94,195.33,193.8,193.95,84476.0,193.2137,193.6002,192.0838,192.2324,84476.0
2020-08-14 09:50:00,194.0,194.82,193.65,194.61,52275.0,192.282,193.0947,191.9351,192.8866,52275.0
2020-08-14 10:00:00,194.6,194.92,193.86,193.86,48289.0,192.8767,193.1938,192.1432,192.1432,48289.0
2020-08-14 10:10:00,193.81,194.29,193.17,193.29,52902.0,192.0937,192.5694,191.4593,191.5783,52902.0
2020-08-14 10:20:00,193.31,193.53,192.52,192.57,69599.0,191.5981,191.8161,190.8151,190.8646,69599.0
2020-08-14 10:30:00,192.61,193.31,192.53,193.17,36191.0,190.9043,191.5981,190.825,191.4593,36191.0
2020-08-14 10:40:00,193.08,193.6,192.91,193.48,30901.0,191.3701,191.8855,191.2016,191.7666,30901.0
2020-08-14 10:50:00,193.51,193.88,192.75,192.93,49069.0,191.7963,192.163,191.0431,191.2215,49069.0
2020-08-14 11:00:00,192.84,193.16,192.76,193.05,35195.0,191.1323,191.4494,191.053,191.3404,35195.0
2020-08-14 11:10:00,193.14,193.38,192.72,192.76,29784.0,191.4296,191.6675,191.0133,191.053,29784.0
2020-08-14 11:20:00,192.78,193.22,192.76,193.17,24280.0,191.0728,191.5089,191.053,191.4593,24280.0
2020-08-14 11:30:00,193.19,193.35,192.97,193.04,47049.0,191.4792,191.6377,191.2611,191.3305,47049.0
2020-08-14 11:40:00,193.05,193.35,192.81,192.92,39275.0,191.3404,191.6377,191.1025,191.2116,39275.0
2020-08-14 11:50:00,192.92,193.02,192.7,192.81,28290.0,191.2116,191.3107,190.9935,191.1025,28290.0
2020-08-14 12:00:00,192.8,193.07,192.74,192.86,28537.0,191.0926,191.3602,191.0331,191.1521,28537.0
2020-08-14 12:10:00,192.89,193.02,192.78,192.89,23097.0,191.1818,191.3107,191.0728,191.1818,23097.0
2020-08-14 12:20:00,192.89,193.5,192.87,193.11,35538.0,191.1818,191.7864,191.162,191.3999,35538.0
2020-08-14 12:30:00,193.19,193.89,193.13,193.82,28662.0,191.4792,192.173,191.4197,192.1036,28662.0
2020-08-14 12:40:00,193.84,194.0,193.64,193.67,29481.0,192.1234,192.282,191.9252,191.9549,29481.0
2020-08-14 12:50:00,193.64,193.87,193.41,193.84,37641.0,191.9252,192.1531,191.6972,192.1234,37641.0
2020-08-14 13:00:00,193.82,193.86,193.24,193.26,23351.0,192.1036,192.1432,191.5287,191.5485,23351.0
2020-08-14 13:10:00,193.22,193.55,193.2,193.45,20844.0,191.5089,191.836,191.4891,191.7369,20844.0
2020-08-14 13:20:00,193.45,193.76,193.42,193.59,20300.0,191.7369,192.0441,191.7071,191.8756,20300.0
2020-08-14 13:30:00,193.59,193.74,193.24,193.33,28445.0,191.8756,192.0243,191.5287,191.6179,28445.0
2020-08-14 13:40:00,193.36,193.36,192.92,193.23,27123.0,191.6477,191.6477,191.2116,191.5188,27123.0
2020-08-14 13:50:00,193.26,193.59,193.08,193.59,22643.0,191.5485,191.8756,191.3701,191.8756,22643.0
2020-08-14 14:00:00,193.58,193.58,193.3,193.46,17865.0,191.8657,191.8657,191.5882,191.7468,17865.0
2020-08-14 14:10:00,193.53,193.73,193.41,193.46,20969.0,191.8161,192.0144,191.6972,191.7468,20969.0
2020-08-14 14:20:00,193.49,193.56,193.14,193.56,15619.0,191.7765,191.8459,191.4296,191.8459,15619.0
2020-08-14 14:30:00,193.54,193.75,193.45,193.45,20440.0,191.8261,192.0342,191.7369,191.7369,20440.0
2020-08-14 14:40:00,193.47,193.52,193.33,193.42,28417.0,191.7567,191.8062,191.6179,191.7071,28417.0
2020-08-14 14:50:00,193.36,193.68,193.36,193.65,23779.0,191.6477,191.9648,191.6477,191.9351,23779.0
2020-08-14 15:00:00,193.66,193.78,193.43,193.67,28767.0,191.945,192.0639,191.717,191.9549,28767.0
2020-08-14 15:10:00,193.57,193.68,193.41,193.52,30263.0,191.8558,191.9648,191.6972,191.8062,30263.0
2020-08-14 15:20:00,193.54,193.63,193.24,193.27,37647.0,191.8261,191.9153,191.5287,191.5585,37647.0
2020-08-14 15:30:00,193.23,193.5,193.14,193.3,103728.0,191.5188,191.7864,191.4296,191.5882,103728.0
2020-08-14 15:40:00,193.28,193.34,193.04,193.25,85586.0,191.5684,191.6278,191.3305,191.5386,85586.0
2020-08-14 15:50:00,193.25,193.49,193.11,193.42,169509.0,191.5386,191.7765,191.3999,191.7071,169509.0
2020-08-17 09:30:00,195.34,195.72,194.41,195.28,198682.0,193.6101,193.9868,192.6884,193.5507,198682.0
2020-08-17 09:40:00,195.29,196.13,195.08,195.42,75407.0,193.5606,194.3931,193.3524,193.6894,75407.0
2020-08-17 09:50:00,195.43,196.31,195.4,196.31,90809.0,193.6993,194.5715,193.6696,194.5715,90809.0
2020-08-17 10:00:00,196.31,196.67,196.19,196.21,77422.0,194.5715,194.9283,194.4526,194.4724,77422.0
2020-08-17 10:10:00,196.15,196.52,195.87,196.15,59196.0,194.4129,194.7797,194.1354,194.4129,59196.0
2020-08-17 10:20:00,196.14,196.38,195.97,196.19,65684.0,194.403,194.6409,194.2345,194.4526,65684.0
2020-08-17 10:30:00,196.25,196.35,196.1,196.28,39094.0,194.5121,194.6112,194.3634,194.5418,39094.0
2020-08-17 10:40:00,196.26,196.26,195.68,195.93,84082.0,194.522,194.522,193.9471,194.1949,84082.0
2020-08-17 10:50:00,195.94,195.97,195.47,195.51,63500.0,194.2048,194.2345,193.739,193.7786,63500.0
2020-08-17 11:00:00,195.46,195.48,195.03,195.13,74922.0,193.7291,193.7489,193.3029,193.402,74922.0
2020-08-17 11:10:00,195.13,196.15,195.11,196.06,44081.0,193.402,194.4129,193.3822,194.3237,44081.0
2020-08-17 11:20:00,196.04,196.04,195.49,195.86,28291.0,194.3039,194.3039,193.7588,194.1255,28291.0
2020-08-17 11:30:00,195.87,195.96,195.53,195.78,24149.0,194.1354,194.2246,193.7984,194.0462,24149.0
2020-08-17 11:40:00,195.83,196.1,195.63,196.04,24740.0,194.0958,194.3634,193.8976,194.3039,24740.0
2020-08-17 11:50:00,196.02,196.15,195.93,196.12,22023.0,194.2841,194.4129,194.1949,194.3832,22023.0
2020-08-17 12:00:00,196.12,196.14,195.86,195.92,18681.0,194.3832,194.403,194.1255,194.185,18681.0
2020-08-17 12:10:00,195.93,196.0,195.5,195.51,27457.0,194.1949,194.2643,193.7687,193.7786,27457.0
2020-08-17 12:20:00,195.49,195.71,195.44,195.66,38890.0,193.7588,193.9768,193.7092,193.9273,38890.0
2020-08-17 12:30:00,195.63,195.89,195.45,195.86,36740.0,193.8976,194.1552,193.7191,194.1255,36740.0
2020-08-17 12:40:00,195.88,196.37,195.88,196.26,26871.0,194.1453,194.631,194.1453,194.522,26871.0
2020-08-17 12:50:00,196.25,196.26,195.94,195.99,29541.0,194.5121,194.522,194.2048,194.2544,29541.0
2020-08-17 13:00:00,196.0,196.36,196.0,196.19,31936.0,194.2643,194.6211,194.2643,194.4526,31936.0
2020-08-17 13:10:00,196.18,196.25,195.91,195.96,44916.0,194.4427,194.5121,194.1751,194.2246,44916.0
2020-08-17 13:20:00,196.01,196.44,196.01,196.42,22564.0,194.2742,194.7004,194.2742,194.6806,22564.0
2020-08-17 13:30:00,196.45,196.8,196.4,196.75,34084.0,194.7103,195.0572,194.6607,195.0076,34084.0
2020-08-17 13:40:00,196.74,196.86,196.59,196.72,20240.0,194.9977,195.1167,194.849,194.9779,20240.0
2020-08-17 13:50:00,196.69,196.89,196.61,196.86,15594.0,194.9482,195.1464,194.8689,195.1167,15594.0
2020-08-17 14:00:00,196.84,196.84,196.4,196.47,24956.0,195.0968,195.0968,194.6607,194.7301,24956.0
2020-08-17 14:10:00,196.46,196.6,196.4,196.48,39155.0,194.7202,194.859,194.6607,194.74,39155.0
2020-08-17 14:20:00,196.5,196.69,196.38,196.54,18023.0,194.7598,194.9482,194.6409,194.7995,18023.0
2020-08-17 14:30:00,196.53,196.84,196.5,196.66,29222.0,194.7896,195.0968,194.7598,194.9184,29222.0
2020-08-17 14:40:00,196.62,196.66,196.44,196.45,17490.0,194.8788,194.9184,194.7004,194.7103,17490.0
2020-08-17 14:50:00,196.47,196.59,196.3,196.58,35395.0,194.7301,194.849,194.5616,194.8391,35395.0
2020-08-17 15:00:00,196.56,196.58,196.27,196.39,31050.0,194.8193,194.8391,194.5319,194.6508,31050.0
2020-08-17 15:10:00,196.41,196.58,196.32,196.49,40799.0,194.6706,194.8391,194.5814,194.7499,40799.0
2020-08-17 15:20:00,196.47,196.7,196.36,196.7,36748.0,194.7301,194.9581,194.6211,194.9581,36748.0
2020-08-17 15:30:00,196.72,196.82,196.62,196.78,45711.0,194.9779,195.077,194.8788,195.0374,45711.0
2020-08-17 15:40:00,196.79,197.07,196.79,196.86,62974.0,195.0473,195.3248,195.0473,195.1167,62974.0
2020-08-17 15:50:00,196.88,196.96,196.39,196.77,157447.0,195.1365,195.2158,194.6508,195.0275,157447.0
2020-08-18 09:30:00,199.41,202.89,199.0,202.21,562734.0,197.6441,201.0933,197.2377,200.4193,562734.0
2020-08-18 09:40:00,202.29,202.96,201.64,202.37,181573.0,200.4986,201.1626,199.8543,200.5779,181573.0
2020-08-18 09:50:00,202.42,202.86,201.02,201.7,187122.0,200.6274,201.0635,199.2398,199.9138,187122.0
2020-08-18 10:00:00,201.79,202.07,200.86,200.88,108318.0,200.003,200.2805,199.0812,199.1011,108318.0
2020-08-18 10:10:00,200.93,201.66,200.82,201.59,80689.0,199.1506,199.8742,199.0416,199.8048,80689.0
2020-08-18 10:20:00,201.56,201.8,200.92,201.07,72846.0,199.775,200.0129,199.1407,199.2894,72846.0
2020-08-18 10:30:00,201.12,201.44,200.78,201.27,67255.0,199.3389,199.6561,199.0019,199.4876,67255.0
2020-08-18 10:40:00,201.23,201.79,200.77,201.71,76694.0,199.448,200.003,198.992,199.9237,76694.0
2020-08-18 10:50:00,201.72,201.9,201.1,201.73,154105.0,199.9336,200.112,199.3191,199.9435,154105.0
2020-08-18 11:00:00,201.7,202.29,201.51,202.29,68678.0,199.9138,200.4986,199.7255,200.4986,68678.0
2020-08-18 11:10:00,202.3,202.47,201.99,202.29,60509.0,200.5085,200.677,200.2012,200.4986,60509.0
2020-08-18 11:20:00,202.3,202.52,201.96,202.42,51451.0,200.5085,200.7265,200.1715,200.6274,51451.0
2020-08-18 11:30:00,202.46,202.65,202.27,202.53,43203.0,200.6671,200.8554,200.4787,200.7364,43203.0
2020-08-18 11:40:00,202.53,202.6,202.16,202.21,56695.0,200.7364,200.8058,200.3697,200.4193,56695.0
2020-08-18 11:50:00,202.21,202.53,202.14,202.42,33670.0,200.4193,200.7364,200.3499,200.6274,33670.0
2020-08-18 12:00:00,202.45,203.0,202.45,202.82,104841.0,200.6572,201.2023,200.6572,201.0239,104841.0
2020-08-18 12:10:00,202.82,203.36,202.77,203.08,43040.0,201.0239,201.5591,200.9743,201.2816,43040.0
2020-08-18 12:20:00,203.18,203.38,202.77,202.94,30044.0,201.3807,201.5789,200.9743,201.1428,30044.0
2020-08-18 12:30:00,202.88,203.64,202.88,203.56,44773.0,201.0833,201.8366,201.0833,201.7573,44773.0
2020-08-18 12:40:00,203.55,203.68,202.7,203.33,110747.0,201.7474,201.8763,200.9049,201.5294,110747.0
2020-08-18 12:50:00,203.35,203.39,202.62,202.76,75246.0,201.5492,201.5888,200.8256,200.9644,75246.0
2020-08-18 13:00:00,202.75,203.38,202.63,203.33,38226.0,200.9545,201.5789,200.8356,201.5294,38226.0
2020-08-18 13:10:00,203.29,203.41,203.14,203.21,45738.0,201.4897,201.6087,201.341,201.4104,45738.0
2020-08-18 13:20:00,203.22,203.26,202.81,203.09,36750.0,201.4203,201.46,201.014,201.2915,36750.0
2020-08-18 13:30:00,203.07,203.3,203.03,203.26,53967.0,201.2717,201.4996,201.232,201.46,53967.0
2020-08-18 13:40:00,203.28,203.28,202.46,202.74,66211.0,201.4798,201.4798,200.6671,200.9446,66211.0
2020-08-18 13:50:00,202.74,202.89,202.43,202.52,59738.0,200.9446,201.0933,200.6373,200.7265,59738.0
2020-08-18 14:00:00,202.52,202.52,202.0,202.28,49627.0,200.7265,200.7265,200.2111,200.4887,49627.0
2020-08-18 14:10:00,202.28,202.28,201.5,201.69,218813.0,200.4887,200.4887,199.7156,199.9039,218813.0
2020-08-18 14:20:00,201.69,202.52,201.47,202.43,132804.0,199.9039,200.7265,199.6858,200.6373,132804.0
2020-08-18 14:30:00,202.39,202.96,202.39,202.93,151506.0,200.5977,201.1626,200.5977,201.1329,151506.0
2020-08-18 14:40:00,202.9,203.61,202.89,203.61,119245.0,201.1032,201.8069,201.0933,201.8069,119245.0
2020-08-18 14:50:00,203.59,203.96,203.5,203.86,96202.0,201.7871,202.1538,201.6979,202.0547,96202.0
2020-08-18 15:00:00,203.87,204.15,203.81,204.14,83070.0,202.0646,202.3421,202.0051,202.3322,83070.0
2020-08-18 15:10:00,204.16,204.66,204.1,204.24,143074.0,202.352,202.8476,202.2925,202.4313,143074.0
2020-08-18 15:20:00,204.25,204.66,204.01,204.21,127997.0,202.4412,202.8476,202.2033,202.4016,127997.0
2020-08-18 15:30:00,204.18,204.68,204.15,204.5,155661.0,202.3718,202.8674,202.3421,202.689,155661.0
2020-08-18 15:40:00,204.5,204.8,204.39,204.43,194518.0,202.689,202.9863,202.58,202.6196,194518.0
2020-08-18 15:50:00,204.29,204.43,203.83,204.01,368440.0,202.4809,202.6196,202.0249,202.2033,368440.0
2020-08-19 09:30:00,204.0,205.24,203.73,204.46,217498.0,202.1934,203.4224,201.9258,202.6494,217498.0
2020-08-19 09:40:00,204.33,204.34,202.03,202.09,85396.0,202.5205,202.5304,200.2409,200.3003,85396.0
2020-08-19 09:50:00,202.13,202.24,200.71,200.92,127250.0,200.34,200.449,198.9326,199.1407,127250.0
2020-08-19 10:00:00,200.88,202.23,200.03,201.99,171915.0,199.1011,200.4391,198.2586,200.2012,171915.0
2020-08-19 10:10:00,202.07,202.86,201.75,202.86,65399.0,200.2805,201.0635,199.9634,201.0635,65399.0
2020-08-19 10:20:00,202.82,203.17,202.32,203.12,58203.0,201.0239,201.3708,200.5283,201.3212,58203.0
2020-08-19 10:30:00,203.17,203.24,202.57,202.91,67371.0,201.3708,201.4402,200.7761,201.1131,67371.0
2020-08-19 10:40:00,202.84,203.14,202.35,203.07,64186.0,201.0437,201.341,200.558,201.2717,64186.0
2020-08-19 10:50:00,203.06,203.41,202.78,203.09,131167.0,201.2618,201.6087,200.9842,201.2915,131167.0
2020-08-19 11:00:00,203.08,203.15,202.35,203.13,76785.0,201.2816,201.351,200.558,201.3311,76785.0
2020-08-19 11:10:00,203.12,203.65,202.88,203.2,222357.0,201.3212,201.8465,201.0833,201.4005,222357.0
2020-08-19 11:20:00,203.19,204.32,203.17,204.18,109923.0,201.3906,202.5106,201.3708,202.3718,109923.0
2020-08-19 11:30:00,204.23,204.79,204.03,204.67,69331.0,202.4214,202.9764,202.2232,202.8575,69331.0
2020-08-19 11:40:00,204.64,205.0,204.48,204.68,95050.0,202.8278,203.1846,202.6692,202.8674,95050.0
2020-08-19 11:50:00,204.69,205.13,204.64,205.01,79718.0,202.8773,203.3134,202.8278,203.1945,79718.0
2020-08-19 12:00:00,205.0,205.5,204.9,205.34,200389.0,203.1846,203.6801,203.0855,203.5216,200389.0
2020-08-19 12:10:00,205.37,205.57,205.03,205.3,74623.0,203.5513,203.7495,203.2143,203.4819,74623.0
2020-08-19 12:20:00,205.28,205.56,204.86,204.87,155229.0,203.4621,203.7396,203.0458,203.0557,155229.0
2020-08-19 12:30:00,204.86,205.76,204.52,205.76,360453.0,203.0458,203.9378,202.7088,203.9378,360453.0
2020-08-19 12:40:00,205.74,205.99,205.56,205.84,92606.0,203.918,204.1658,203.7396,204.0171,92606.0
2020-08-19 12:50:00,205.91,206.39,205.91,206.19,67965.0,204.0865,204.5623,204.0865,204.364,67965.0
2020-08-19 13:00:00,206.19,206.2,205.6,205.92,63805.0,204.364,204.3739,203.7793,204.0964,63805.0
2020-08-19 13:10:00,205.88,206.25,205.86,206.2,46807.0,204.0568,204.4235,204.037,204.3739,46807.0
2020-08-19 13:20:00,206.18,206.64,206.1,206.49,52432.0,204.3541,204.81,204.2748,204.6614,52432.0
2020-08-19 13:30:00,206.5,206.99,206.48,206.99,76780.0,204.6713,205.157,204.6515,205.157,76780.0
2020-08-19 13:40:00,206.96,207.0,206.7,206.85,67680.0,205.1272,205.1669,204.8695,205.0182,67680.0
2020-08-19 13:50:00,206.83,207.09,206.82,206.99,57218.0,204.9984,205.2561,204.9885,205.157,57218.0
2020-08-19 14:00:00,206.96,207.1,206.42,206.69,74540.0,205.1272,205.266,204.592,204.8596,74540.0
2020-08-19 14:10:00,206.67,206.67,205.97,206.01,68172.0,204.8398,204.8398,204.146,204.1856,68172.0
2020-08-19 14:20:00,205.97,206.13,205.47,206.09,105367.0,204.146,204.3046,203.6504,204.2649,105367.0
2020-08-19 14:30:00,206.11,206.32,205.75,206.25,75276.0,204.2847,204.4929,203.9279,204.4235,75276.0
2020-08-19 14:40:00,206.27,206.47,205.95,206.26,44936.0,204.4433,204.6416,204.1262,204.4334,44936.0
2020-08-19 14:50:00,206.24,206.69,206.22,206.43,55252.0,204.4136,204.8596,204.3938,204.6019,55252.0
2020-08-19 15:00:00,206.41,206.76,206.21,206.53,50619.0,204.5821,204.929,204.3839,204.701,50619.0
2020-08-19 15:10:00,206.56,206.65,206.08,206.15,64627.0,204.7308,204.82,204.255,204.3244,64627.0
2020-08-19 15:20:00,206.17,206.33,205.89,206.01,70034.0,204.3442,204.5028,204.0667,204.1856,70034.0
2020-08-19 15:30:00,206.04,206.19,205.66,205.69,126466.0,204.2154,204.364,203.8387,203.8685,126466.0
2020-08-19 15:40:00,205.66,206.1,205.46,205.63,159347.0,203.8387,204.2748,203.6405,203.809,159347.0
2020-08-19 15:50:00,205.62,205.92,205.06,205.08,413111.0,203.7991,204.0964,203.244,203.2639,413111.0
2020-08-20 09:30:00,203.85,205.39,203.51,204.58,253253.0,202.0448,203.5711,201.7078,202.7683,253253.0
2020-08-20 09:40:00,204.53,206.17,204.22,205.82,169983.0,202.7187,204.3442,202.4115,203.9973,169983.0
2020-08-20 09:50:00,205.75,205.96,204.97,205.57,69064.0,203.9279,204.1361,203.1548,203.7495,69064.0
2020-08-20 10:00:00,205.6,206.36,204.85,206.06,72096.0,203.7793,204.5325,203.0359,204.2352,72096.0
2020-08-20 10:10:00,206.06,206.11,205.06,205.15,63167.0,204.2352,204.2847,203.244,203.3332,63167.0
2020-08-20 10:20:00,205.1,205.69,204.84,205.69,59948.0,203.2837,203.8685,203.026,203.8685,59948.0
2020-08-20 10:30:00,205.67,206.24,205.52,205.76,86440.0,203.8486,204.4136,203.7,203.9378,86440.0
2020-08-20 10:40:00,205.73,205.74,205.22,205.58,39057.0,203.9081,203.918,203.4026,203.7594,39057.0
2020-08-20 10:50:00,205.59,206.24,205.58,206.03,48582.0,203.7693,204.4136,203.7594,204.2055,48582.0
2020-08-20 11:00:00,206.08,206.29,205.54,205.7,85045.0,204.255,204.4631,203.7198,203.8784,85045.0
2020-08-20 11:10:00,205.72,205.99,205.65,205.74,45927.0,203.8982,204.1658,203.8288,203.918,45927.0
2020-08-20 11:20:00,205.71,206.29,205.65,206.2,35524.0,203.8883,204.4631,203.8288,204.3739,35524.0
2020-08-20 11:30:00,206.17,207.23,206.08,207.02,84913.0,204.3442,205.3948,204.255,205.1867,84913.0
2020-08-20 11:40:00,206.99,207.02,206.78,206.95,44379.0,205.157,205.1867,204.9488,205.1173,44379.0
2020-08-20 11:50:00,206.99,207.44,206.94,207.2,44923.0,205.157,205.603,205.1074,205.3651,44923.0
2020-08-20 12:00:00,207.22,207.26,207.0,207.14,29635.0,205.3849,205.4246,205.1669,205.3056,29635.0
2020-08-20 12:10:00,207.15,207.48,206.91,206.96,40143.0,205.3155,205.6426,205.0777,205.1272,40143.0
2020-08-20 12:20:00,206.95,207.2,206.86,206.91,35715.0,205.1173,205.3651,205.0281,205.0777,35715.0
2020-08-20 12:30:00,206.94,207.28,206.88,207.26,21516.0,205.1074,205.4444,205.0479,205.4246,21516.0
2020-08-20 12:40:00,207.31,207.49,207.28,207.35,23513.0,205.4741,205.6525,205.4444,205.5138,23513.0
2020-08-20 12:50:00,207.29,207.42,207.03,207.19,20445.0,205.4543,205.5831,205.1966,205.3552,20445.0
2020-08-20 13:00:00,207.16,207.49,206.91,207.05,27149.0,205.3254,205.6525,205.0777,205.2164,27149.0
2020-08-20 13:10:00,207.06,207.57,206.97,207.55,27939.0,205.2263,205.7318,205.1371,205.712,27939.0
2020-08-20 13:20:00,207.53,208.0,207.49,207.88,68434.0,205.6922,206.158,205.6525,206.0391,68434.0
2020-08-20 13:30:00,207.91,208.0,207.75,208.0,65647.0,206.0688,206.158,205.9102,206.158,65647.0
2020-08-20 13:40:00,207.98,208.49,207.8,207.97,143155.0,206.1382,206.6437,205.9598,206.1283,143155.0
2020-08-20 13:50:00,208.0,208.71,207.06,208.46,140015.0,206.158,206.8617,205.2263,206.6139,140015.0
2020-08-20 14:00:00,208.48,208.71,208.34,208.68,75279.0,206.6338,206.8617,206.495,206.832,75279.0
2020-08-20 14:10:00,208.71,208.91,208.41,208.89,79600.0,206.8617,207.0599,206.5644,207.0401,79600.0
2020-08-20 14:20:00,208.85,209.3,208.82,209.08,125787.0,207.0005,207.4465,206.9707,207.2284,125787.0
2020-08-20 14:30:00,209.11,209.49,209.0,209.3,82469.0,207.2582,207.6348,207.1492,207.4465,82469.0
2020-08-20 14:40:00,209.27,209.6,209.01,209.33,109763.0,207.4168,207.7438,207.1591,207.4762,109763.0
2020-08-20 14:50:00,209.35,209.69,209.27,209.69,71923.0,207.4961,207.833,207.4168,207.833,71923.0
2020-08-20 15:00:00,209.67,210.0,209.59,209.95,140152.0,207.8132,208.1403,207.7339,208.0907,140152.0
2020-08-20 15:10:00,209.96,210.07,209.57,209.58,153714.0,208.1006,208.2097,207.7141,207.724,153714.0
2020-08-20 15:20:00,209.6,209.63,209.23,209.54,114116.0,207.7438,207.7736,207.3771,207.6844,114116.0
2020-08-20 15:30:00,209.52,210.03,209.47,209.95,148135.0,207.6645,208.17,207.615,208.0907,148135.0
2020-08-20 15:40:00,209.94,210.11,209.63,209.63,201917.0,208.0808,208.2493,207.7736,207.7736,201917.0
2020-08-20 15:50:00,209.57,210.0,209.42,209.56,352391.0,207.7141,208.1403,207.5654,207.7042,352391.0
2020-08-21 09:30:00,209.94,210.0,206.92,206.98,436439.0,208.0808,208.1403,205.0876,205.147,436439.0
2020-08-21 09:40:00,206.96,209.17,206.64,207.49,114958.0,205.1272,207.3176,204.81,205.6525,114958.0
2020-08-21 09:50:00,207.53,208.83,207.24,208.54,102504.0,205.6922,206.9807,205.4047,206.6932,102504.0
2020-08-21 10:00:00,208.51,209.0,207.67,208.19,51698.0,206.6635,207.1492,205.8309,206.3463,51698.0
2020-08-21 10:10:00,208.1,208.13,206.9,207.31,136964.0,206.2571,206.2869,205.0677,205.4741,136964.0
2020-08-21 10:20:00,207.34,208.67,207.19,208.39,85348.0,205.5039,206.8221,205.3552,206.5446,85348.0
2020-08-21 10:30:00,208.45,208.88,208.11,208.16,40849.0,206.604,207.0302,206.267,206.3166,40849.0
2020-08-21 10:40:00,208.16,208.31,207.67,207.87,51647.0,206.3166,206.4653,205.8309,206.0292,51647.0
2020-08-21 10:50:00,207.9,208.15,207.6,207.82,49250.0,206.0589,206.3067,205.7615,205.9796,49250.0
2020-08-21 11:00:00,207.81,207.99,206.95,206.97,65342.0,205.9697,206.1481,205.1173,205.1371,65342.0
2020-08-21 11:10:00,206.98,207.23,206.32,206.4,78191.0,205.147,205.3948,204.4929,204.5722,78191.0
2020-08-21 11:20:00,206.4,207.36,206.25,206.98,80511.0,204.5722,205.5237,204.4235,205.147,80511.0
2020-08-21 11:30:00,207.0,207.03,206.26,206.55,45114.0,205.1669,205.1966,204.4334,204.7208,45114.0
2020-08-21 11:40:00,206.51,207.1,206.32,206.93,110491.0,204.6812,205.266,204.4929,205.0975,110491.0
2020-08-21 11:50:00,206.93,207.27,206.64,206.76,57357.0,205.0975,205.4345,204.81,204.929,57357.0
2020-08-21 12:00:00,206.78,207.75,206.75,207.68,61694.0,204.9488,205.9102,204.9191,205.8408,61694.0
2020-08-21 12:10:00,207.75,208.08,207.55,207.6,76062.0,205.9102,206.2373,205.712,205.7615,76062.0
2020-08-21 12:20:00,207.59,207.73,207.22,207.73,30023.0,205.7516,205.8904,205.3849,205.8904,30023.0
2020-08-21 12:30:00,207.74,208.04,207.52,207.74,154787.0,205.9003,206.1977,205.6823,205.9003,154787.0
2020-08-21 12:40:00,207.78,208.05,207.66,208.0,67702.0,205.94,206.2076,205.821,206.158,67702.0
2020-08-21 12:50:00,208.0,208.0,207.54,207.67,77185.0,206.158,206.158,205.7021,205.8309,77185.0
2020-08-21 13:00:00,207.69,207.79,207.6,207.69,41195.0,205.8508,205.9499,205.7615,205.8508,41195.0
2020-08-21 13:10:00,207.68,207.79,207.61,207.67,37686.0,205.8408,205.9499,205.7715,205.8309,37686.0
2020-08-21 13:20:00,207.64,207.76,207.45,207.52,87038.0,205.8012,205.9201,205.6129,205.6823,87038.0
2020-08-21 13:30:00,207.52,207.6,206.91,206.94,39958.0,205.6823,205.7615,205.0777,205.1074,39958.0
2020-08-21 13:40:00,206.89,207.0,206.76,206.98,85880.0,205.0578,205.1669,204.929,205.147,85880.0
2020-08-21 13:50:00,206.96,207.05,206.73,206.96,110327.0,205.1272,205.2164,204.8993,205.1272,110327.0
2020-08-21 14:00:00,206.97,207.21,206.94,207.1,43976.0,205.1371,205.375,205.1074,205.266,43976.0
2020-08-21 14:10:00,207.11,207.42,207.05,207.41,41130.0,205.2759,205.5831,205.2164,205.5732,41130.0
2020-08-21 14:20:00,207.37,207.48,207.34,207.41,55217.0,205.5336,205.6426,205.5039,205.5732,55217.0
2020-08-21 14:30:00,207.39,207.48,207.21,207.27,65588.0,205.5534,205.6426,205.375,205.4345,65588.0
2020-08-21 14:40:00,207.28,207.76,207.24,207.62,63797.0,205.4444,205.9201,205.4047,205.7814,63797.0
2020-08-21 14:50:00,207.64,207.86,207.56,207.72,48147.0,205.8012,206.0192,205.7219,205.8805,48147.0
2020-08-21 15:00:00,207.71,207.84,207.6,207.66,68021.0,205.8706,205.9994,205.7615,205.821,68021.0
2020-08-21 15:10:00,207.64,207.66,207.5,207.59,64862.0,205.8012,205.821,205.6624,205.7516,64862.0
2020-08-21 15:20:00,207.6,207.82,207.6,207.7,81613.0,205.7615,205.9796,205.7615,205.8607,81613.0
2020-08-21 15:30:00,207.7,207.82,207.58,207.63,104846.0,205.8607,205.9796,205.7417,205.7913,104846.0
2020-08-21 15:40:00,207.62,207.73,207.6,207.62,157169.0,205.7814,205.8904,205.7615,205.7814,157169.0
2020-08-21 15:50:00,207.61,207.71,207.34,207.52,193813.0,205.7715,205.8706,205.5039,205.6823,193813.0
2020-08-24 09:30:00,208.88,209.29,205.53,206.9,436460.0,207.0302,207.4366,203.7099,205.0677,436460.0
2020-08-24 09:40:00,206.9,208.4,206.83,207.45,150071.0,205.0677,206.5545,204.9984,205.6129,150071.0
2020-08-24 09:50:00,207.5,208.14,206.16,207.25,122931.0,205.6624,206.2968,204.3343,205.4146,122931.0
2020-08-24 10:00:00,207.35,207.55,205.15,205.91,183901.0,205.5138,205.712,203.3332,204.0865,183901.0
2020-08-24 10:10:00,205.84,207.31,205.77,207.21,133284.0,204.0171,205.4741,203.9478,205.375,133284.0
2020-08-24 10:20:00,207.26,207.91,206.93,207.05,120812.0,205.4246,206.0688,205.0975,205.2164,120812.0
2020-08-24 10:30:00,207.0,207.0,206.24,206.65,42950.0,205.1669,205.1669,204.4136,204.82,42950.0
2020-08-24 10:40:00,206.59,206.69,206.28,206.58,46429.0,204.7605,204.8596,204.4532,204.7506,46429.0
2020-08-24 10:50:00,206.61,206.61,205.63,205.89,165302.0,204.7803,204.7803,203.809,204.0667,165302.0
2020-08-24 11:00:00,205.87,207.24,205.72,207.17,64910.0,204.0469,205.4047,203.8982,205.3354,64910.0
2020-08-24 11:10:00,207.22,207.49,206.89,206.93,36306.0,205.3849,205.6525,205.0578,205.0975,36306.0
2020-08-24 11:20:00,206.97,206.99,206.66,206.73,57610.0,205.1371,205.157,204.8299,204.8993,57610.0
2020-08-24 11:30:00,206.75,207.13,206.66,207.0,63885.0,204.9191,205.2957,204.8299,205.1669,63885.0
2020-08-24 11:40:00,207.05,207.52,206.98,207.42,58301.0,205.2164,205.6823,205.147,205.5831,58301.0
2020-08-24 11:50:00,207.42,207.57,207.01,207.53,54789.0,205.5831,205.7318,205.1768,205.6922,54789.0
2020-08-24 12:00:00,207.57,207.99,207.49,207.71,39449.0,205.7318,206.1481,205.6525,205.8706,39449.0
2020-08-24 12:10:00,207.71,208.3,207.57,208.25,52089.0,205.8706,206.4553,205.7318,206.4058,52089.0
2020-08-24 12:20:00,208.31,208.39,207.66,207.89,35679.0,206.4653,206.5446,205.821,206.049,35679.0
2020-08-24 12:30:00,207.91,208.11,207.66,207.8,34173.0,206.0688,206.267,205.821,205.9598,34173.0
2020-08-24 12:40:00,207.84,207.92,207.68,207.87,26510.0,205.9994,206.0787,205.8408,206.0292,26510.0
2020-08-24 12:50:00,207.84,207.89,207.52,207.82,44753.0,205.9994,206.049,205.6823,205.9796,44753.0
2020-08-24 13:00:00,207.82,208.14,207.64,208.08,43846.0,205.9796,206.2968,205.8012,206.2373,43846.0
2020-08-24 13:10:00,208.06,208.06,207.5,207.52,30969.0,206.2175,206.2175,205.6624,205.6823,30969.0
2020-08-24 13:20:00,207.58,207.63,207.08,207.09,37981.0,205.7417,205.7913,205.2462,205.2561,37981.0
2020-08-24 13:30:00,207.1,207.19,206.86,206.98,48284.0,205.266,205.3552,205.0281,205.147,48284.0
2020-08-24 13:40:00,206.99,207.13,206.67,206.95,45580.0,205.157,205.2957,204.8398,205.1173,45580.0
2020-08-24 13:50:00,206.97,207.21,206.9,207.12,26717.0,205.1371,205.375,205.0677,205.2858,26717.0
2020-08-24 14:00:00,207.15,207.3,206.95,207.02,39923.0,205.3155,205.4642,205.1173,205.1867,39923.0
2020-08-24 14:10:00,207.02,207.1,206.74,206.84,61227.0,205.1867,205.266,204.9092,205.0083,61227.0
2020-08-24 14:20:00,206.8,206.86,206.6,206.71,77436.0,204.9686,205.0281,204.7704,204.8794,77436.0
2020-08-24 14:30:00,206.69,206.89,206.57,206.81,119623.0,204.8596,205.0578,204.7407,204.9785,119623.0
2020-08-24 14:40:00,206.79,207.53,206.66,207.36,123754.0,204.9587,205.6922,204.8299,205.5237,123754.0
2020-08-24 14:50:00,207.37,207.89,207.23,207.89,95084.0,205.5336,206.049,205.3948,206.049,95084.0
2020-08-24 15:00:00,207.88,208.06,207.54,207.68,64499.0,206.0391,206.2175,205.7021,205.8408,64499.0
2020-08-24 15:10:00,207.67,207.99,207.54,207.96,51591.0,205.8309,206.1481,205.7021,206.1184,51591.0
2020-08-24 15:20:00,207.93,208.32,207.91,208.27,68528.0,206.0886,206.4752,206.0688,206.4256,68528.0
2020-08-24 15:30:00,208.28,208.49,208.16,208.4,99154.0,206.4355,206.6437,206.3166,206.5545,99154.0
2020-08-24 15:40:00,208.42,208.53,208.08,208.28,113103.0,206.5743,206.6833,206.2373,206.4355,113103.0
2020-08-24 15:50:00,208.29,208.53,207.75,208.51,284805.0,206.4454,206.6833,205.9102,206.6635,284805.0
2020-08-25 09:30:00,213.22,214.78,210.8,214.67,1266789.0,211.3318,212.878,208.9332,212.7689,1266789.0
2020-08-25 09:40:00,214.71,215.0,212.08,212.19,663635.0,212.8086,213.096,210.2019,210.3109,663635.0
2020-08-25 09:50:00,212.13,214.08,212.02,213.93,391825.0,210.2514,212.1842,210.1424,212.0355,391825.0
2020-08-25 10:00:00,213.96,214.75,213.54,214.15,414693.0,212.0652,212.8482,211.6489,212.2535,414693.0
2020-08-25 10:10:00,214.17,216.38,214.17,215.45,614422.0,212.2734,214.4638,212.2734,213.542,614422.0
2020-08-25 10:20:00,215.47,215.66,214.28,214.65,339697.0,213.5619,213.7502,212.3824,212.7491,339697.0
2020-08-25 10:30:00,214.6,216.03,214.3,215.88,266320.0,212.6996,214.1169,212.4022,213.9682,266320.0
2020-08-25 10:40:00,215.89,215.99,215.11,215.31,304047.0,213.9781,214.0772,213.205,213.4033,304047.0
2020-08-25 10:50:00,215.32,215.99,214.81,215.87,256185.0,213.4132,214.0772,212.9077,213.9583,256185.0
2020-08-25 11:00:00,215.85,216.19,215.56,216.04,238498.0,213.9385,214.2755,213.6511,214.1268,238498.0
2020-08-25 11:10:00,216.06,216.9,215.97,216.86,250129.0,214.1466,214.9792,214.0574,214.9395,250129.0
2020-08-25 11:20:00,216.87,216.9,215.57,216.1,182540.0,214.9495,214.9792,213.661,214.1863,182540.0
2020-08-25 11:30:00,216.15,216.83,216.03,216.37,270492.0,214.2358,214.9098,214.1169,214.4539,270492.0
2020-08-25 11:40:00,216.39,216.58,215.37,215.41,140464.0,214.4737,214.662,213.4627,213.5024,140464.0
2020-08-25 11:50:00,215.4,216.39,215.36,216.35,101415.0,213.4925,214.4737,213.4528,214.4341,101415.0
2020-08-25 12:00:00,216.38,216.87,216.14,216.83,178152.0,214.4638,214.9495,214.2259,214.9098,178152.0
2020-08-25 12:10:00,216.86,216.91,215.55,215.85,203094.0,214.9395,214.9891,213.6411,213.9385,203094.0
2020-08-25 12:20:00,215.78,216.25,215.63,215.71,194614.0,213.8691,214.3349,213.7204,213.7997,194614.0
2020-08-25 12:30:00,215.71,215.96,215.39,215.56,135494.0,213.7997,214.0475,213.4826,213.6511,135494.0
2020-08-25 12:40:00,215.55,215.98,215.47,215.74,133029.0,213.6411,214.0673,213.5619,213.8295,133029.0
2020-08-25 12:50:00,215.74,216.42,215.73,216.38,80492.0,213.8295,214.5034,213.8196,214.4638,80492.0
2020-08-25 13:00:00,216.38,216.4,215.83,216.06,107996.0,214.4638,214.4836,213.9187,214.1466,107996.0
2020-08-25 13:10:00,216.05,216.15,215.82,215.87,107370.0,214.1367,214.2358,213.9088,213.9583,107370.0
2020-08-25 13:20:00,215.87,216.44,215.72,216.41,95099.0,213.9583,214.5233,213.8096,214.4935,95099.0
2020-08-25 13:30:00,216.42,216.75,216.08,216.7,136851.0,214.5034,214.8305,214.1665,214.781,136851.0
2020-08-25 13:40:00,216.73,216.86,216.36,216.43,160702.0,214.8107,214.9395,214.444,214.5134,160702.0
2020-08-25 13:50:00,216.43,216.64,216.17,216.58,123073.0,214.5134,214.7215,214.2557,214.662,123073.0
2020-08-25 14:00:00,216.59,217.39,216.5,217.34,187187.0,214.6719,215.4649,214.5827,215.4153,187187.0
2020-08-25 14:10:00,217.32,218.35,217.29,217.94,471072.0,215.3955,216.4163,215.3657,216.01,471072.0
2020-08-25 14:20:00,217.99,218.03,217.46,217.46,152416.0,216.0595,216.0992,215.5342,215.5342,152416.0
2020-08-25 14:30:00,217.39,217.47,216.17,216.23,274497.0,215.4649,215.5441,214.2557,214.3151,274497.0
2020-08-25 14:40:00,216.23,216.51,215.95,216.09,246020.0,214.3151,214.5926,214.0376,214.1764,246020.0
2020-08-25 14:50:00,216.09,217.04,216.0,216.91,215422.0,214.1764,215.1179,214.0872,214.9891,215422.0
2020-08-25 15:00:00,216.9,217.33,216.36,216.46,191660.0,214.9792,215.4054,214.444,214.5431,191660.0
2020-08-25 15:10:00,216.47,216.98,216.23,216.64,184610.0,214.553,215.0585,214.3151,214.7215,184610.0
2020-08-25 15:20:00,216.64,216.98,216.56,216.96,112441.0,214.7215,215.0585,214.6422,215.0387,112441.0
2020-08-25 15:30:00,216.97,217.09,216.67,216.86,192663.0,215.0486,215.1675,214.7512,214.9395,192663.0
2020-08-25 15:40:00,216.87,217.0,216.04,216.67,339104.0,214.9495,215.0783,214.1268,214.7512,339104.0
2020-08-25 15:50:00,216.67,216.72,216.0,216.02,603534.0,214.7512,214.8008,214.0872,214.107,603534.0
2020-08-26 09:30:00,251.96,257.0,249.47,254.04,3467837.0,249.7287,254.7241,247.2608,251.7903,3467837.0
2020-08-26 09:40:00,254.03,258.19,251.63,258.06,1993345.0,251.7804,255.9035,249.4016,255.7747,1993345.0
2020-08-26 09:50:00,258.01,267.0,257.28,265.61,3101326.0,255.7251,264.6355,255.0016,263.2578,3101326.0
2020-08-26 10:00:00,265.24,272.35,264.57,272.05,3262298.0,262.8911,269.9381,262.227,269.6408,3262298.0
2020-08-26 10:10:00,272.05,276.19,268.37,274.04,3130931.0,269.6408,273.7441,265.9934,271.6132,3130931.0
2020-08-26 10:20:00,274.04,275.2,269.22,271.75,2678384.0,271.6132,272.7629,266.8359,269.3435,2678384.0
2020-08-26 10:30:00,271.7,274.49,270.9,272.2,2021642.0,269.2939,272.0592,268.501,269.7895,2021642.0
2020-08-26 10:40:00,272.0,273.9,271.3,273.75,1162777.0,269.5912,271.4744,268.8974,271.3257,1162777.0
2020-08-26 10:50:00,273.88,275.88,272.79,275.78,1396587.0,271.4546,273.4369,270.3742,273.3378,1396587.0
2020-08-26 11:00:00,275.72,277.97,274.31,274.91,1630735.0,273.2783,275.5084,271.8808,272.4755,1630735.0
2020-08-26 11:10:00,274.92,275.18,271.89,272.22,1403974.0,272.4854,272.7431,269.4822,269.8093,1403974.0
2020-08-26 11:20:00,272.22,273.24,270.58,271.07,1265868.0,269.8093,270.8203,268.1838,268.6695,1265868.0
2020-08-26 11:30:00,271.12,272.38,270.53,271.79,1204767.0,268.719,269.9679,268.1343,269.3831,1204767.0
2020-08-26 11:40:00,271.84,272.69,269.54,271.24,1244382.0,269.4327,270.2751,267.153,268.838,1244382.0
2020-08-26 11:50:00,271.24,273.75,271.02,272.94,909468.0,268.838,271.3257,268.6199,270.5229,909468.0
2020-08-26 12:00:00,272.96,275.28,272.92,274.34,911621.0,270.5427,272.8422,270.5031,271.9105,911621.0
2020-08-26 12:10:00,274.37,275.1,273.3,274.35,749005.0,271.9403,272.6638,270.8797,271.9204,749005.0
2020-08-26 12:20:00,274.34,276.0,274.01,274.55,1107255.0,271.9105,273.5558,271.5834,272.1187,1107255.0
2020-08-26 12:30:00,274.64,274.87,272.67,274.6,920169.0,272.2079,272.4358,270.2553,272.1682,920169.0
2020-08-26 12:40:00,274.63,274.89,272.67,273.13,646504.0,272.1979,272.4556,270.2553,270.7112,646504.0
2020-08-26 12:50:00,273.12,274.55,272.75,273.74,693278.0,270.7013,272.1187,270.3346,271.3158,693278.0
2020-08-26 13:00:00,273.65,274.49,273.23,274.19,526676.0,271.2266,272.0592,270.8103,271.7618,526676.0
2020-08-26 13:10:00,274.23,274.27,272.53,273.89,661284.0,271.8015,271.8411,270.1165,271.4645,661284.0
2020-08-26 13:20:00,273.87,274.5,273.09,273.34,537169.0,271.4447,272.0691,270.6716,270.9194,537169.0
2020-08-26 13:30:00,273.34,273.67,272.1,273.06,575476.0,270.9194,271.2464,269.6904,270.6419,575476.0
2020-08-26 13:40:00,273.0,273.01,269.1,270.15,1124139.0,270.5824,270.5923,266.7169,267.7576,1124139.0
2020-08-26 13:50:00,270.18,270.34,268.53,269.7,824315.0,267.7874,267.9459,266.152,267.3116,824315.0
2020-08-26 14:00:00,269.74,271.36,269.31,270.95,747555.0,267.3513,268.9569,266.9251,268.5505,747555.0
2020-08-26 14:10:00,270.93,272.42,270.92,271.8,726221.0,268.5307,270.0075,268.5208,269.393,726221.0
2020-08-26 14:20:00,271.79,271.81,270.52,270.71,409387.0,269.3831,269.4029,268.1243,268.3127,409387.0
2020-08-26 14:30:00,270.79,270.96,266.31,267.72,857048.0,268.392,268.5604,263.9516,265.3491,857048.0
2020-08-26 14:40:00,267.78,268.5,265.89,267.81,945563.0,265.4086,266.1222,263.5353,265.4383,945563.0
2020-08-26 14:50:00,267.8,268.18,260.0,265.82,953823.0,265.4284,265.8051,257.6975,263.466,953823.0
2020-08-26 15:00:00,265.84,268.7,264.75,267.78,788061.0,263.4858,266.3205,262.4054,265.4086,788061.0
2020-08-26 15:10:00,267.79,269.61,267.16,268.9,636621.0,265.4185,267.2224,264.7941,266.5187,636621.0
2020-08-26 15:20:00,268.91,270.87,268.41,270.87,723435.0,266.5286,268.4712,266.033,268.4712,723435.0
2020-08-26 15:30:00,270.9,271.0,268.87,269.35,731213.0,268.501,268.6001,266.489,266.9647,731213.0
2020-08-26 15:40:00,269.36,271.77,268.96,271.66,846754.0,266.9746,269.3633,266.5782,269.2542,846754.0
2020-08-26 15:50:00,271.68,274.36,271.66,272.31,1921242.0,269.2741,271.9303,269.2542,269.8985,1921242.0
2020-08-27 09:30:00,267.0,268.46,263.75,266.04,1836817.0,264.6355,266.0826,261.4143,263.684,1836817.0
2020-08-27 09:40:00,266.15,267.28,262.5,263.94,861308.0,263.793,264.913,260.1754,261.6026,861308.0
2020-08-27 09:50:00,263.94,266.05,263.88,264.57,629547.0,261.6026,263.6939,261.5431,262.227,629547.0
2020-08-27 10:00:00,264.58,264.65,260.84,261.91,1027048.0,262.2369,262.3063,258.5301,259.5906,1027048.0
2020-08-27 10:10:00,261.95,267.39,261.94,267.13,830215.0,259.6302,265.0221,259.6203,264.7644,830215.0
2020-08-27 10:20:00,267.12,267.31,265.0,266.49,649638.0,264.7545,264.9428,262.6532,264.13,649638.0
2020-08-27 10:30:00,266.49,268.57,265.75,268.12,754851.0,264.13,266.1916,263.3966,265.7456,754851.0
2020-08-27 10:40:00,268.15,269.44,267.24,267.5,563214.0,265.7753,267.0539,264.8734,265.1311,563214.0
2020-08-27 10:50:00,267.5,269.99,267.2,269.89,452747.0,265.1311,267.599,264.8337,267.4999,452747.0
2020-08-27 11:00:00,269.84,270.0,268.65,268.69,513055.0,267.4504,267.6089,266.2709,266.3106,513055.0
2020-08-27 11:10:00,268.64,269.2,267.32,267.64,343467.0,266.261,266.816,264.9527,265.2698,343467.0
2020-08-27 11:20:00,267.75,269.2,267.41,269.09,294967.0,265.3789,266.816,265.0419,266.707,294967.0
2020-08-27 11:30:00,269.11,269.29,267.93,268.94,287205.0,266.7268,266.9052,265.5573,266.5583,287205.0
2020-08-27 11:40:00,268.96,269.7,268.8,269.02,158287.0,266.5782,267.3116,266.4196,266.6376,158287.0
2020-08-27 11:50:00,269.03,269.5,267.68,268.11,219406.0,266.6475,267.1134,265.3095,265.7357,219406.0
2020-08-27 12:00:00,268.11,268.8,267.25,268.68,230920.0,265.7357,266.4196,264.8833,266.3006,230920.0
2020-08-27 12:10:00,268.64,269.19,268.27,268.31,170620.0,266.261,266.8061,265.8943,265.9339,170620.0
2020-08-27 12:20:00,268.32,269.19,267.91,268.39,197985.0,265.9438,266.8061,265.5375,266.0132,197985.0
2020-08-27 12:30:00,268.4,268.91,267.02,267.25,171050.0,266.0231,266.5286,264.6553,264.8833,171050.0
2020-08-27 12:40:00,267.24,268.05,266.06,266.65,211020.0,264.8734,265.6762,263.7038,264.2886,211020.0
2020-08-27 12:50:00,266.65,267.49,265.5,266.96,306834.0,264.2886,265.1212,263.1488,264.5959,306834.0
2020-08-27 13:00:00,266.88,267.36,266.54,267.31,169437.0,264.5166,264.9923,264.1796,264.9428,169437.0
2020-08-27 13:10:00,267.29,267.62,266.51,267.17,169030.0,264.9229,265.25,264.1499,264.804,169030.0
2020-08-27 13:20:00,267.16,268.33,266.97,267.58,167840.0,264.7941,265.9537,264.6058,265.2104,167840.0
2020-08-27 13:30:00,267.61,268.57,267.25,268.43,156218.0,265.2401,266.1916,264.8833,266.0529,156218.0
2020-08-27 13:40:00,268.35,269.01,267.95,268.9,127490.0,265.9736,266.6277,265.5771,266.5187,127490.0
2020-08-27 13:50:00,268.9,269.42,268.17,269.41,264670.0,266.5187,267.0341,265.7952,267.0242,264670.0
2020-08-27 14:00:00,269.43,270.58,269.13,270.58,294328.0,267.044,268.1838,266.7467,268.1838,294328.0
2020-08-27 14:10:00,270.58,272.07,270.03,271.47,465266.0,268.1838,269.6606,267.6387,269.0659,465266.0
2020-08-27 14:20:00,271.47,271.5,270.24,270.65,304746.0,269.0659,269.0957,267.8468,268.2532,304746.0
2020-08-27 14:30:00,270.66,271.21,270.06,270.66,264396.0,268.2631,268.8082,267.6684,268.2631,264396.0
2020-08-27 14:40:00,270.66,270.99,269.46,269.54,173504.0,268.2631,268.5902,267.0737,267.153,173504.0
2020-08-27 14:50:00,269.56,270.23,269.31,269.88,173562.0,267.1728,267.8369,266.9251,267.49,173562.0
2020-08-27 15:00:00,269.86,270.15,269.31,269.48,187724.0,267.4702,267.7576,266.9251,267.0936,187724.0
2020-08-27 15:10:00,269.5,270.12,269.3,270.1,175233.0,267.1134,267.7279,266.9151,267.7081,175233.0
2020-08-27 15:20:00,270.12,271.09,270.12,271.07,344545.0,267.7279,268.6893,267.7279,268.6695,344545.0
2020-08-27 15:30:00,271.09,272.45,270.79,272.38,492796.0,268.6893,270.0373,268.392,269.9679,492796.0
2020-08-27 15:40:00,272.43,275.97,272.12,275.81,1119923.0,270.0174,273.5261,269.7102,273.3675,1119923.0
2020-08-27 15:50:00,275.8,278.28,274.96,276.34,1956942.0,273.3576,275.8156,272.525,273.8928,1956942.0
2020-08-28 09:30:00,271.28,275.36,269.57,274.02,1701665.0,268.8776,272.9215,267.1828,271.5933,1701665.0
2020-08-28 09:40:00,274.21,275.75,272.22,273.22,730616.0,271.7817,273.308,269.8093,270.8004,730616.0
2020-08-28 09:50:00,273.17,274.91,271.6,273.96,506848.0,270.7509,272.4755,269.1948,271.5339,506848.0
2020-08-28 10:00:00,274.27,274.66,270.05,271.7,726055.0,271.8411,272.2277,267.6585,269.2939,726055.0
2020-08-28 10:10:00,271.67,271.9,269.85,271.09,586676.0,269.2642,269.4921,267.4603,268.6893,586676.0
2020-08-28 10:20:00,271.14,272.97,269.88,272.3,541319.0,268.7389,270.5526,267.49,269.8886,541319.0
2020-08-28 10:30:00,272.22,272.99,270.17,270.25,633819.0,269.8093,270.5725,267.7774,267.8567,633819.0
2020-08-28 10:40:00,270.23,271.76,270.19,270.74,350093.0,267.8369,269.3534,267.7973,268.3424,350093.0
2020-08-28 10:50:00,270.85,271.27,267.4,268.9,543957.0,268.4514,268.8677,265.032,266.5187,543957.0
2020-08-28 11:00:00,268.76,270.45,268.38,270.1,463953.0,266.3799,268.055,266.0033,267.7081,463953.0
2020-08-28 11:10:00,270.15,271.61,269.8,271.59,394929.0,267.7576,269.2047,267.4107,269.1849,394929.0
2020-08-28 11:20:00,271.54,272.22,270.41,270.88,421019.0,269.1353,269.8093,268.0153,268.4812,421019.0
2020-08-28 11:30:00,270.85,271.37,270.01,270.23,209390.0,268.4514,268.9668,267.6189,267.8369,209390.0
2020-08-28 11:40:00,270.18,271.36,270.0,271.3,172583.0,267.7874,268.9569,267.6089,268.8974,172583.0
2020-08-28 11:50:00,271.26,271.34,269.9,269.94,225147.0,268.8578,268.9371,267.5098,267.5495,225147.0
2020-08-28 12:00:00,269.95,270.3,269.41,269.66,253148.0,267.5594,267.9063,267.0242,267.272,253148.0
2020-08-28 12:10:00,269.65,269.98,268.53,269.05,437240.0,267.262,267.5891,266.152,266.6674,437240.0
2020-08-28 12:20:00,269.05,269.62,268.97,269.04,213139.0,266.6674,267.2323,266.5881,266.6575,213139.0
2020-08-28 12:30:00,269.04,269.92,268.75,269.88,274669.0,266.6575,267.5297,266.37,267.49,274669.0
2020-08-28 12:40:00,269.92,269.99,269.31,269.6,166952.0,267.5297,267.599,266.9251,267.2125,166952.0
2020-08-28 12:50:00,269.6,269.6,269.11,269.41,129874.0,267.2125,267.2125,266.7268,267.0242,129874.0
2020-08-28 13:00:00,269.43,269.43,267.87,268.17,236296.0,267.044,267.044,265.4978,265.7952,236296.0
2020-08-28 13:10:00,268.13,269.28,267.9,269.01,209497.0,265.7555,266.8953,265.5275,266.6277,209497.0
2020-08-28 13:20:00,269.01,269.27,268.43,268.5,134898.0,266.6277,266.8854,266.0529,266.1222,134898.0
2020-08-28 13:30:00,268.48,269.47,268.41,269.45,169881.0,266.1024,267.0836,266.033,267.0638,169881.0
2020-08-28 13:40:00,269.48,269.89,269.26,269.8,215307.0,267.0936,267.4999,266.8755,267.4107,215307.0
2020-08-28 13:50:00,269.79,270.99,269.76,270.49,295897.0,267.4008,268.5902,267.3711,268.0946,295897.0
2020-08-28 14:00:00,270.49,270.61,269.56,270.08,177835.0,268.0946,268.2135,267.1728,267.6882,177835.0
2020-08-28 14:10:00,270.11,270.26,268.69,269.29,267589.0,267.718,267.8666,266.3106,266.9052,267589.0
2020-08-28 14:20:00,269.33,269.65,268.86,269.6,137128.0,266.9449,267.262,266.479,267.2125,137128.0
2020-08-28 14:30:00,269.62,269.63,269.1,269.6,136272.0,267.2323,267.2422,266.7169,267.2125,136272.0
2020-08-28 14:40:00,269.59,270.89,269.59,270.72,189922.0,267.2026,268.4911,267.2026,268.3226,189922.0
2020-08-28 14:50:00,270.75,270.89,269.25,269.65,222473.0,268.3523,268.4911,266.8656,267.262,222473.0
2020-08-28 15:00:00,269.71,270.37,269.58,269.65,216823.0,267.3215,267.9757,267.1927,267.262,216823.0
2020-08-28 15:10:00,269.65,270.41,269.17,270.33,258746.0,267.262,268.0153,266.7863,267.936,258746.0
2020-08-28 15:20:00,270.37,270.44,269.86,269.87,222043.0,267.9757,268.0451,267.4702,267.4801,222043.0
2020-08-28 15:30:00,269.88,270.5,269.76,270.16,271723.0,267.49,268.1045,267.3711,267.7675,271723.0
2020-08-28 15:40:00,270.18,271.32,270.06,270.29,538572.0,267.7874,268.9173,267.6684,267.8964,538572.0
2020-08-28 15:50:00,270.27,271.38,268.61,270.75,1591595.0,267.8766,268.9767,266.2313,268.3523,1591595.0
2020-08-31 09:30:00,270.0,274.71,269.65,271.75,926608.0,267.6089,272.2772,267.262,269.3435,926608.0
2020-08-31 09:40:00,271.81,272.18,269.28,271.29,478011.0,269.4029,269.7696,266.8953,268.8875,478011.0
2020-08-31 09:50:00,271.38,271.93,269.7,270.48,329223.0,268.9767,269.5219,267.3116,268.0847,329223.0
2020-08-31 10:00:00,270.29,270.37,268.65,269.71,377742.0,267.8964,267.9757,266.2709,267.3215,377742.0
2020-08-31 10:10:00,269.76,270.03,269.29,269.95,203478.0,267.3711,267.6387,266.9052,267.5594,203478.0
2020-08-31 10:20:00,269.96,270.33,267.84,268.29,277484.0,267.5693,267.936,265.4681,265.9141,277484.0
2020-08-31 10:30:00,268.31,269.11,267.55,267.79,322798.0,265.9339,266.7268,265.1806,265.4185,322798.0
2020-08-31 10:40:00,267.9,268.13,267.06,267.88,260363.0,265.5275,265.7555,264.695,265.5077,260363.0
2020-08-31 10:50:00,267.92,269.77,267.92,269.44,306582.0,265.5474,267.381,265.5474,267.0539,306582.0
2020-08-31 11:00:00,269.5,269.56,268.31,268.62,163925.0,267.1134,267.1728,265.9339,266.2412,163925.0
2020-08-31 11:10:00,268.57,268.84,267.34,267.78,158948.0,266.1916,266.4592,264.9725,265.4086,158948.0
2020-08-31 11:20:00,267.82,267.82,266.08,267.09,230811.0,265.4483,265.4483,263.7237,264.7247,230811.0
2020-08-31 11:30:00,267.1,267.7,266.67,267.18,135681.0,264.7346,265.3293,264.3084,264.8139,135681.0
2020-08-31 11:40:00,267.14,267.41,266.81,266.94,99966.0,264.7743,265.0419,264.4472,264.576,99966.0
2020-08-31 11:50:00,266.96,267.89,266.77,267.41,155162.0,264.5959,265.5176,264.4076,265.0419,155162.0
2020-08-31 12:00:00,267.43,267.48,266.31,266.95,209245.0,265.0617,265.1113,263.9516,264.586,209245.0
2020-08-31 12:10:00,266.85,267.1,266.13,266.58,187379.0,264.4868,264.7346,263.7732,264.2192,187379.0
2020-08-31 12:20:00,266.59,266.75,265.91,266.26,165924.0,264.2291,264.3877,263.5552,263.9021,165924.0
2020-08-31 12:30:00,266.29,267.5,266.29,266.72,173416.0,263.9318,265.1311,263.9318,264.358,173416.0
2020-08-31 12:40:00,266.7,267.4,266.54,267.15,132215.0,264.3382,265.032,264.1796,264.7842,132215.0
2020-08-31 12:50:00,267.18,267.45,266.95,267.2,91348.0,264.8139,265.0815,264.586,264.8337,91348.0
2020-08-31 13:00:00,267.2,267.47,266.99,267.39,166038.0,264.8337,265.1014,264.6256,265.0221,166038.0
2020-08-31 13:10:00,267.38,268.88,267.36,268.69,259702.0,265.0122,266.4989,264.9923,266.3106,259702.0
2020-08-31 13:20:00,268.69,269.0,267.95,268.57,137215.0,266.3106,266.6178,265.5771,266.1916,137215.0
2020-08-31 13:30:00,268.7,269.47,268.33,269.24,119553.0,266.3205,267.0836,265.9537,266.8557,119553.0
2020-08-31 13:40:00,269.29,269.74,268.94,268.98,191096.0,266.9052,267.3513,266.5583,266.598,191096.0
2020-08-31 13:50:00,268.96,269.25,268.07,268.61,115810.0,266.5782,266.8656,265.696,266.2313,115810.0
2020-08-31 14:00:00,268.6,268.68,267.9,268.05,96026.0,266.2213,266.3006,265.5275,265.6762,96026.0
2020-08-31 14:10:00,268.12,268.23,267.46,267.79,103842.0,265.7456,265.8546,265.0914,265.4185,103842.0
2020-08-31 14:20:00,267.79,268.23,267.58,268.04,76988.0,265.4185,265.8546,265.2104,265.6663,76988.0
2020-08-31 14:30:00,268.0,269.43,267.93,269.43,187054.0,265.6267,267.044,265.5573,267.044,187054.0
2020-08-31 14:40:00,269.41,270.23,269.14,270.09,187608.0,267.0242,267.8369,266.7566,267.6982,187608.0
2020-08-31 14:50:00,270.08,270.65,269.95,270.23,188537.0,267.6882,268.2532,267.5594,267.8369,188537.0
2020-08-31 15:00:00,270.23,270.84,269.78,270.6,226101.0,267.8369,268.4415,267.3909,268.2036,226101.0
2020-08-31 15:10:00,270.6,271.04,269.96,270.07,242120.0,268.2036,268.6397,267.5693,267.6783,242120.0
2020-08-31 15:20:00,270.06,270.67,269.66,270.54,182448.0,267.6684,268.273,267.272,268.1442,182448.0
2020-08-31 15:30:00,270.52,271.75,270.51,271.75,206841.0,268.1243,269.3435,268.1144,269.3435,206841.0
2020-08-31 15:40:00,271.75,273.92,271.38,273.86,838722.0,269.3435,271.4942,268.9767,271.4348,838722.0
2020-08-31 15:50:00,273.83,274.1,272.29,272.29,1060155.0,271.405,271.6726,269.8787,269.8787,1060155.0
2020-09-01 09:30:00,271.0,273.45,270.73,271.66,554549.0,268.6001,271.0284,268.3325,269.2542,554549.0
2020-09-01 09:40:00,271.77,272.8,270.58,272.66,250568.0,269.3633,270.3842,268.1838,270.2454,250568.0
2020-09-01 09:50:00,272.66,273.35,272.09,272.57,262737.0,270.2454,270.9293,269.6804,270.1562,262737.0
2020-09-01 10:00:00,272.42,273.95,272.24,273.6,204505.0,270.0075,271.524,269.8291,271.1771,204505.0
2020-09-01 10:10:00,273.6,274.8,272.86,273.7,264781.0,271.1771,272.3664,270.4436,271.2762,264781.0
2020-09-01 10:20:00,273.76,274.09,273.26,273.93,132335.0,271.3357,271.6627,270.8401,271.5041,132335.0
2020-09-01 10:30:00,273.93,273.94,271.73,272.28,171402.0,271.5041,271.5141,269.3236,269.8688,171402.0
2020-09-01 10:40:00,272.27,272.33,270.73,271.29,150481.0,269.8588,269.9183,268.3325,268.8875,150481.0
2020-09-01 10:50:00,271.3,271.91,271.17,271.51,91367.0,268.8974,269.502,268.7686,269.1056,91367.0
2020-09-01 11:00:00,271.54,272.53,271.5,272.51,129596.0,269.1353,270.1165,269.0957,270.0967,129596.0
2020-09-01 11:10:00,272.48,273.02,271.76,272.19,134885.0,270.067,270.6022,269.3534,269.7796,134885.0
2020-09-01 11:20:00,272.2,273.11,271.53,273.0,161553.0,269.7895,270.6914,269.1254,270.5824,161553.0
2020-09-01 11:30:00,272.99,273.11,271.96,272.46,123857.0,270.5725,270.6914,269.5516,270.0472,123857.0
2020-09-01 11:40:00,272.49,272.55,272.02,272.48,89177.0,270.0769,270.1364,269.6111,270.067,89177.0
2020-09-01 11:50:00,272.5,272.52,271.81,271.94,96796.0,270.0868,270.1066,269.4029,269.5318,96796.0
2020-09-01 12:00:00,271.94,272.79,271.83,272.72,231227.0,269.5318,270.3742,269.4227,270.3049,231227.0
2020-09-01 12:10:00,272.75,273.9,272.6,273.8,176989.0,270.3346,271.4744,270.1859,271.3753,176989.0
2020-09-01 12:20:00,273.83,274.02,272.81,273.23,144202.0,271.405,271.5933,270.3941,270.8103,144202.0
2020-09-01 12:30:00,273.25,273.96,272.88,273.66,106367.0,270.8302,271.5339,270.4634,271.2365,106367.0
2020-09-01 12:40:00,273.64,273.81,273.01,273.19,82945.0,271.2167,271.3852,270.5923,270.7707,82945.0
2020-09-01 12:50:00,273.18,273.93,273.08,273.9,116003.0,270.7608,271.5041,270.6617,271.4744,116003.0
2020-09-01 13:00:00,273.88,274.23,273.57,274.1,108524.0,271.4546,271.8015,271.1473,271.6726,108524.0
2020-09-01 13:10:00,274.1,275.6,274.0,275.59,342274.0,271.6726,273.1594,271.5735,273.1494,342274.0
2020-09-01 13:20:00,275.6,277.0,275.17,276.58,294363.0,273.1594,274.547,272.7332,274.1307,294363.0
2020-09-01 13:30:00,276.59,278.9,276.57,278.79,518227.0,274.1406,276.4301,274.1208,276.3211,518227.0
2020-09-01 13:40:00,278.79,281.0,278.78,279.22,930453.0,276.3211,278.5115,276.3112,276.7473,930453.0
2020-09-01 13:50:00,279.25,279.33,277.53,278.15,393774.0,276.777,276.8563,275.0723,275.6868,393774.0
2020-09-01 14:00:00,278.1,279.69,278.07,279.14,279943.0,275.6372,277.2131,275.6075,276.668,279943.0
2020-09-01 14:10:00,279.13,279.6,278.56,279.2,170925.0,276.6581,277.1239,276.0931,276.7275,170925.0
2020-09-01 14:20:00,279.21,280.34,279.06,279.17,313301.0,276.7374,277.8574,276.5887,276.6977,313301.0
2020-09-01 14:30:00,279.17,279.83,278.9,279.54,233044.0,276.6977,277.3519,276.4301,277.0645,233044.0
2020-09-01 14:40:00,279.58,279.75,278.88,279.11,215461.0,277.1041,277.2726,276.4103,276.6383,215461.0
2020-09-01 14:50:00,279.06,279.65,278.78,278.81,151802.0,276.5887,277.1735,276.3112,276.3409,151802.0
2020-09-01 15:00:00,278.78,278.91,278.37,278.45,168672.0,276.3112,276.44,275.9048,275.9841,168672.0
2020-09-01 15:10:00,278.43,278.49,277.53,277.54,184530.0,275.9643,276.0238,275.0723,275.0822,184530.0
2020-09-01 15:20:00,277.6,278.22,277.6,277.65,139497.0,275.1416,275.7562,275.1416,275.1912,139497.0
2020-09-01 15:30:00,277.66,279.24,277.65,279.09,240483.0,275.2011,276.7671,275.1912,276.6185,240483.0
2020-09-01 15:40:00,279.09,280.37,279.06,279.63,356259.0,276.6185,277.8871,276.5887,277.1537,356259.0
2020-09-01 15:50:00,279.63,281.93,279.38,281.26,904006.0,277.1537,279.4333,276.9059,278.7692,904006.0
2020-09-02 09:30:00,283.47,284.5,279.51,281.22,668700.0,280.9597,281.9805,277.0347,278.7296,668700.0
2020-09-02 09:40:00,281.17,281.75,277.05,277.63,332385.0,278.68,279.2549,274.5965,275.1714,332385.0
2020-09-02 09:50:00,277.63,278.18,272.23,273.18,581040.0,275.1714,275.7165,269.8192,270.7608,581040.0
2020-09-02 10:00:00,273.25,275.05,271.2,272.21,421516.0,270.8302,272.6142,268.7983,269.7994,421516.0
2020-09-02 10:10:00,272.13,274.36,270.72,273.37,260267.0,269.7201,271.9303,268.3226,270.9491,260267.0
2020-09-02 10:20:00,273.44,274.98,272.82,274.19,205664.0,271.0185,272.5448,270.404,271.7618,205664.0
2020-09-02 10:30:00,274.16,274.31,272.8,273.16,171372.0,271.7321,271.8808,270.3842,270.741,171372.0
2020-09-02 10:40:00,273.13,273.25,271.55,272.9,279898.0,270.7112,270.8302,269.1452,270.4833,279898.0
2020-09-02 10:50:00,272.97,273.54,272.16,272.24,237857.0,270.5526,271.1176,269.7498,269.8291,237857.0
2020-09-02 11:00:00,272.25,272.35,268.57,269.3,352708.0,269.839,269.9381,266.1916,266.9151,352708.0
2020-09-02 11:10:00,269.38,270.46,268.57,269.93,286226.0,266.9944,268.0649,266.1916,267.5396,286226.0
2020-09-02 11:20:00,269.89,270.57,269.06,270.14,215402.0,267.4999,268.1739,266.6773,267.7477,215402.0
2020-09-02 11:30:00,270.13,271.01,269.17,269.17,128800.0,267.7378,268.61,266.7863,266.7863,128800.0
2020-09-02 11:40:00,269.13,270.75,269.1,270.57,160858.0,266.7467,268.3523,266.7169,268.1739,160858.0
2020-09-02 11:50:00,270.54,270.69,269.94,270.42,105459.0,268.1442,268.2928,267.5495,268.0252,105459.0
2020-09-02 12:00:00,270.39,271.89,270.32,271.84,189522.0,267.9955,269.4822,267.9261,269.4327,189522.0
2020-09-02 12:10:00,271.94,272.33,271.4,272.32,130716.0,269.5318,269.9183,268.9966,269.9084,130716.0
2020-09-02 12:20:00,272.41,272.61,271.57,272.6,101572.0,269.9976,270.1958,269.165,270.1859,101572.0
2020-09-02 12:30:00,272.58,273.85,272.34,273.74,148829.0,270.1661,271.4249,269.9282,271.3158,148829.0
2020-09-02 12:40:00,273.7,274.45,273.49,274.38,111282.0,271.2762,272.0195,271.068,271.9502,111282.0
2020-09-02 12:50:00,274.38,275.1,274.1,274.81,156904.0,271.9502,272.6638,271.6726,272.3764,156904.0
2020-09-02 13:00:00,274.81,275.35,274.66,275.35,92283.0,272.3764,272.9116,272.2277,272.9116,92283.0
2020-09-02 13:10:00,275.32,276.09,275.21,275.58,160929.0,272.8818,273.645,272.7728,273.1395,160929.0
2020-09-02 13:20:00,275.67,276.07,275.07,275.29,95709.0,273.2287,273.6252,272.6341,272.8521,95709.0
2020-09-02 13:30:00,275.3,276.5,275.3,275.93,91483.0,272.862,274.0514,272.862,273.4864,91483.0
2020-09-02 13:40:00,275.88,275.97,274.52,274.6,112316.0,273.4369,273.5261,272.0889,272.1682,112316.0
2020-09-02 13:50:00,274.66,274.7,273.72,274.02,98024.0,272.2277,272.2673,271.296,271.5933,98024.0
2020-09-02 14:00:00,274.05,274.73,273.97,274.21,128014.0,271.6231,272.2971,271.5438,271.7817,128014.0
2020-09-02 14:10:00,274.28,274.39,273.02,273.85,140591.0,271.851,271.9601,270.6022,271.4249,140591.0
2020-09-02 14:20:00,273.87,273.96,273.54,273.72,179941.0,271.4447,271.5339,271.1176,271.296,179941.0
2020-09-02 14:30:00,273.75,274.31,273.55,274.2,190150.0,271.3257,271.8808,271.1275,271.7718,190150.0
2020-09-02 14:40:00,274.23,275.55,273.97,275.48,159650.0,271.8015,273.1098,271.5438,273.0404,159650.0
2020-09-02 14:50:00,275.44,276.5,275.34,276.26,186396.0,273.0008,274.0514,272.9017,273.8135,186396.0
2020-09-02 15:00:00,276.29,276.69,275.62,276.39,153410.0,273.8432,274.2397,273.1792,273.9424,153410.0
2020-09-02 15:10:00,276.37,277.19,276.31,276.88,148477.0,273.9225,274.7353,273.8631,274.428,148477.0
2020-09-02 15:20:00,276.9,277.19,275.86,275.97,140546.0,274.4478,274.7353,273.4171,273.5261,140546.0
2020-09-02 15:30:00,275.9,276.28,275.28,276.06,120742.0,273.4567,273.8333,272.8422,273.6153,120742.0
2020-09-02 15:40:00,276.03,276.5,275.31,276.25,209451.0,273.5855,274.0514,272.8719,273.8036,209451.0
2020-09-02 15:50:00,276.4,277.11,275.64,276.72,569646.0,273.9523,274.656,273.199,274.2694,569646.0
2020-09-03 09:30:00,270.58,271.48,268.12,268.64,451093.0,268.1838,269.0758,265.7456,266.261,451093.0
2020-09-03 09:40:00,268.76,269.05,267.04,267.85,335669.0,266.3799,266.6674,264.6752,265.478,335669.0
2020-09-03 09:50:00,267.75,271.16,267.38,271.08,287135.0,265.3789,268.7587,265.0122,268.6794,287135.0
2020-09-03 10:00:00,271.02,271.75,268.15,268.33,241286.0,268.6199,269.3435,265.7753,265.9537,241286.0
2020-09-03 10:10:00,268.38,268.79,266.61,267.44,232885.0,266.0033,266.4097,264.249,265.0716,232885.0
2020-09-03 10:20:00,267.45,267.72,264.14,266.16,325883.0,265.0815,265.3491,261.8008,263.803,325883.0
2020-09-03 10:30:00,266.15,266.67,264.08,264.73,224006.0,263.793,264.3084,261.7414,262.3856,224006.0
2020-09-03 10:40:00,264.72,265.54,262.9,263.4,237064.0,262.3757,263.1884,260.5718,261.0674,237064.0
2020-09-03 10:50:00,263.58,265.27,263.25,264.98,234097.0,261.2458,262.9208,260.9187,262.6334,234097.0
2020-09-03 11:00:00,264.89,265.03,262.22,262.81,172852.0,262.5442,262.683,259.8978,260.4826,172852.0
2020-09-03 11:10:00,262.91,263.32,259.69,260.15,299953.0,260.5817,260.9881,257.3903,257.8462,299953.0
2020-09-03 11:20:00,260.19,262.04,259.28,261.86,330375.0,257.8858,259.7194,256.9839,259.541,330375.0
2020-09-03 11:30:00,261.79,262.4,260.59,262.3,158912.0,259.4717,260.0763,258.2823,259.9771,158912.0
2020-09-03 11:40:00,262.24,263.36,262.0,262.14,164698.0,259.9177,261.0278,259.6798,259.8186,164698.0
2020-09-03 11:50:00,262.15,263.66,261.6,261.94,140152.0,259.8285,261.3251,259.2833,259.6203,140152.0
2020-09-03 12:00:00,261.95,263.27,261.58,263.18,167885.0,259.6302,260.9385,259.2635,260.8493,167885.0
2020-09-03 12:10:00,263.19,263.68,262.59,262.65,112857.0,260.8593,261.3449,260.2646,260.324,112857.0
2020-09-03 12:20:00,262.7,262.89,260.72,261.54,166545.0,260.3736,260.5619,258.4111,259.2239,166545.0
2020-09-03 12:30:00,261.51,261.9,259.92,261.48,141362.0,259.1941,259.5807,257.6182,259.1644,141362.0
2020-09-03 12:40:00,261.51,262.06,260.38,260.44,117708.0,259.1941,259.7393,258.0741,258.1336,117708.0
2020-09-03 12:50:00,260.47,261.11,259.65,259.68,121919.0,258.1633,258.7977,257.3506,257.3803,121919.0
2020-09-03 13:00:00,259.73,260.1,258.89,259.73,154941.0,257.4299,257.7966,256.5973,257.4299,154941.0
2020-09-03 13:10:00,259.73,261.0,259.5,260.49,193724.0,257.4299,258.6887,257.2019,258.1832,193724.0
2020-09-03 13:20:00,260.61,261.46,259.71,261.41,141894.0,258.3021,259.1446,257.4101,259.095,141894.0
2020-09-03 13:30:00,261.38,261.39,259.08,259.38,141807.0,259.0653,259.0752,256.7857,257.083,141807.0
2020-09-03 13:40:00,259.28,260.35,258.55,258.68,159670.0,256.9839,258.0444,256.2603,256.3892,159670.0
2020-09-03 13:50:00,258.77,260.32,258.77,260.07,81746.0,256.4784,258.0147,256.4784,257.7669,81746.0
2020-09-03 14:00:00,260.04,260.98,259.6,260.8,93992.0,257.7372,258.6688,257.301,258.4904,93992.0
2020-09-03 14:10:00,260.72,261.47,260.14,260.6,71012.0,258.4111,259.1545,257.8363,258.2922,71012.0
2020-09-03 14:20:00,260.8,261.5,260.33,261.21,94518.0,258.4904,259.1842,258.0246,258.8968,94518.0
2020-09-03 14:30:00,261.3,262.31,261.08,261.81,115682.0,258.986,259.9871,258.7679,259.4915,115682.0
2020-09-03 14:40:00,261.76,262.25,261.05,261.2,98828.0,259.4419,259.9276,258.7382,258.8869,98828.0
2020-09-03 14:50:00,261.18,261.48,259.3,259.34,110835.0,258.8671,259.1644,257.0037,257.0434,110835.0
2020-09-03 15:00:00,259.45,259.87,258.22,258.22,195918.0,257.1524,257.5687,255.9333,255.9333,195918.0
2020-09-03 15:10:00,258.21,259.37,257.41,258.81,275570.0,255.9234,257.0731,255.1304,256.518,275570.0
2020-09-03 15:20:00,258.81,259.11,257.84,258.53,263936.0,256.518,256.8154,255.5566,256.2405,263936.0
2020-09-03 15:30:00,258.51,261.03,258.48,260.93,398314.0,256.2207,258.7184,256.191,258.6193,398314.0
2020-09-03 15:40:00,260.94,263.46,260.7,262.69,488902.0,258.6292,261.1269,258.3913,260.3637,488902.0
2020-09-03 15:50:00,262.66,266.88,261.93,264.71,1066935.0,260.334,264.5166,259.6104,262.3658,1066935.0
2020-09-04 09:30:00,262.15,265.67,262.14,262.63,608118.0,259.8285,263.3173,259.8186,260.3042,608118.0
2020-09-04 09:40:00,262.68,262.76,256.41,257.89,414132.0,260.3538,260.4331,254.1393,255.6062,414132.0
2020-09-04 09:50:00,257.9,258.43,254.46,255.29,450093.0,255.6161,256.1414,252.2066,253.0292,450093.0
2020-09-04 10:00:00,255.19,256.57,252.8,253.88,549467.0,252.9301,254.2979,250.5613,251.6317,549467.0
2020-09-04 10:10:00,253.96,254.52,250.17,250.24,513360.0,251.711,252.266,247.9546,248.0239,513360.0
2020-09-04 10:20:00,250.3,251.39,248.78,249.23,491689.0,248.0834,249.1638,246.5769,247.0229,491689.0
2020-09-04 10:30:00,249.29,249.67,246.03,247.25,489227.0,247.0824,247.459,243.8512,245.0604,489227.0
2020-09-04 10:40:00,247.23,247.94,243.2,247.1,596015.0,245.0406,245.7443,241.0463,244.9117,596015.0
2020-09-04 10:50:00,247.1,247.75,244.93,246.5,407779.0,244.9117,245.556,242.761,244.3171,407779.0
2020-09-04 11:00:00,246.47,247.19,244.14,244.68,332677.0,244.2873,245.0009,241.978,242.5132,332677.0
2020-09-04 11:10:00,244.66,245.53,244.49,245.15,294212.0,242.4934,243.3556,242.3249,242.979,294212.0
2020-09-04 11:20:00,245.12,245.33,243.53,244.74,331466.0,242.9493,243.1574,241.3734,242.5726,331466.0
2020-09-04 11:30:00,244.66,246.91,244.13,246.7,322955.0,242.4934,244.7234,241.968,244.5153,322955.0
2020-09-04 11:40:00,246.71,247.69,245.25,247.45,319795.0,244.5252,245.4965,243.0781,245.2586,319795.0
2020-09-04 11:50:00,247.48,249.81,247.0,249.46,266301.0,245.2884,247.5977,244.8126,247.2508,266301.0
2020-09-04 12:00:00,249.55,250.39,249.02,249.18,169019.0,247.34,248.1726,246.8147,246.9733,169019.0
2020-09-04 12:10:00,249.28,249.83,248.3,248.8,144166.0,247.0724,247.6176,246.1011,246.5967,144166.0
2020-09-04 12:20:00,248.82,250.26,248.75,250.15,211464.0,246.6165,248.0438,246.5471,247.9347,211464.0
2020-09-04 12:30:00,250.26,253.04,250.02,251.58,214258.0,248.0438,250.7991,247.8059,249.3521,214258.0
2020-09-04 12:40:00,251.7,252.05,250.34,250.61,138794.0,249.471,249.8179,248.1231,248.3907,138794.0
2020-09-04 12:50:00,250.63,251.44,250.01,251.09,129711.0,248.4105,249.2133,247.796,248.8664,129711.0
2020-09-04 13:00:00,251.05,251.05,249.22,250.54,97422.0,248.8268,248.8268,247.013,248.3213,97422.0
2020-09-04 13:10:00,250.5,250.96,248.41,248.69,90918.0,248.2816,248.7376,246.2101,246.4877,90918.0
2020-09-04 13:20:00,248.79,250.67,248.69,250.37,105992.0,246.5868,248.4501,246.4877,248.1528,105992.0
2020-09-04 13:30:00,250.27,251.13,248.83,250.68,134217.0,248.0537,248.9061,246.6264,248.46,134217.0
2020-09-04 13:40:00,250.69,251.28,250.43,251.13,124595.0,248.47,249.0547,248.2123,248.9061,124595.0
2020-09-04 13:50:00,251.08,251.42,250.07,250.92,106111.0,248.8565,249.1935,247.8554,248.6979,106111.0
2020-09-04 14:00:00,250.83,251.58,250.62,251.23,96095.0,248.6087,249.3521,248.4006,249.0052,96095.0
2020-09-04 14:10:00,251.2,251.94,250.98,251.81,77328.0,248.9754,249.7089,248.7574,249.58,77328.0
2020-09-04 14:20:00,251.75,252.63,251.04,252.43,108437.0,249.5206,250.3928,248.8169,250.1945,108437.0
2020-09-04 14:30:00,252.4,253.89,251.94,253.82,140242.0,250.1648,251.6416,249.7089,251.5722,140242.0
2020-09-04 14:40:00,253.82,255.59,253.6,254.52,273705.0,251.5722,253.3266,251.3542,252.266,273705.0
2020-09-04 14:50:00,254.65,256.09,254.05,255.8,168040.0,252.3949,253.8221,251.8002,253.5347,168040.0
2020-09-04 15:00:00,255.8,256.84,255.06,256.84,234463.0,253.5347,254.5655,252.8013,254.5655,234463.0
2020-09-04 15:10:00,256.81,256.89,255.57,256.29,140830.0,254.5358,254.615,253.3067,254.0204,140830.0
2020-09-04 15:20:00,256.23,257.35,256.23,257.07,145851.0,253.9609,255.071,253.9609,254.7935,145851.0
2020-09-04 15:30:00,257.07,257.07,253.65,254.66,231769.0,254.7935,254.7935,251.4037,252.4048,231769.0
2020-09-04 15:40:00,254.6,255.5,254.27,254.27,163829.0,252.3453,253.2374,252.0183,252.0183,163829.0
2020-09-04 15:50:00,254.22,255.03,254.0,254.7,376271.0,251.9687,252.7715,251.7506,252.4444,376271.0
2020-09-08 09:30:00,240.56,248.7,240.14,245.75,1021497.0,238.4297,246.4976,238.0134,243.5737,1021497.0
2020-09-08 09:40:00,245.6,247.42,243.69,246.25,349656.0,243.425,245.2289,241.5319,244.0693,349656.0
2020-09-08 09:50:00,246.13,248.73,245.9,247.9,261001.0,243.9503,246.5273,243.7224,245.7047,261001.0
2020-09-08 10:00:00,248.07,249.0,246.88,248.76,249087.0,245.8732,246.7949,244.6937,246.557,249087.0
2020-09-08 10:10:00,248.66,249.38,247.72,249.09,249713.0,246.4579,247.1716,245.5263,246.8841,249713.0
2020-09-08 10:20:00,249.09,250.8,248.61,249.94,217033.0,246.8841,248.579,246.4084,247.7266,217033.0
2020-09-08 10:30:00,249.99,252.47,248.28,252.37,305978.0,247.7762,250.2342,246.0813,250.1351,305978.0
2020-09-08 10:40:00,252.4,252.68,249.26,249.41,149511.0,250.1648,250.4423,247.0526,247.2013,149511.0
2020-09-08 10:50:00,249.43,252.35,249.26,251.92,122246.0,247.2211,250.1153,247.0526,249.6891,122246.0
2020-09-08 11:00:00,251.91,253.2,251.1,252.81,145238.0,249.6792,250.9577,248.8763,250.5712,145238.0
2020-09-08 11:10:00,252.9,253.68,252.46,253.07,109614.0,250.6604,251.4335,250.2243,250.8289,109614.0
2020-09-08 11:20:00,253.03,253.15,250.91,251.48,87488.0,250.7892,250.9082,248.688,249.253,87488.0
2020-09-08 11:30:00,251.37,251.76,249.59,249.61,97037.0,249.1439,249.5305,247.3797,247.3995,97037.0
2020-09-08 11:40:00,249.65,250.64,249.18,250.23,197226.0,247.4392,248.4204,246.9733,248.014,197226.0
2020-09-08 11:50:00,250.27,251.77,249.58,251.69,149139.0,248.0537,249.5404,247.3698,249.4611,149139.0
2020-09-08 12:00:00,251.72,253.0,251.54,252.93,101996.0,249.4908,250.7595,249.3124,250.6901,101996.0
2020-09-08 12:10:00,252.95,253.39,251.16,251.61,164801.0,250.7099,251.146,248.9358,249.3818,164801.0
2020-09-08 12:20:00,251.51,252.52,251.04,251.4,109906.0,249.2827,250.2837,248.8169,249.1737,109906.0
2020-09-08 12:30:00,251.32,251.91,250.97,251.58,99568.0,249.0944,249.6792,248.7475,249.3521,99568.0
2020-09-08 12:40:00,251.59,252.44,251.44,251.94,64844.0,249.362,250.2045,249.2133,249.7089,64844.0
2020-09-08 12:50:00,251.9,251.91,250.45,250.62,87412.0,249.6692,249.6792,248.2321,248.4006,87412.0
2020-09-08 13:00:00,250.52,250.69,248.49,248.49,145790.0,248.3015,248.47,246.2894,246.2894,145790.0
2020-09-08 13:10:00,248.43,248.77,247.81,248.15,217602.0,246.23,246.567,245.6155,245.9524,217602.0
2020-09-08 13:20:00,248.08,248.14,247.06,247.52,157917.0,245.8831,245.9425,244.8721,245.328,157917.0
2020-09-08 13:30:00,247.45,248.38,247.31,248.02,168549.0,245.2586,246.1804,245.1199,245.8236,168549.0
2020-09-08 13:40:00,248.0,248.92,247.92,248.43,191558.0,245.8038,246.7156,245.7245,246.23,191558.0
2020-09-08 13:50:00,248.46,248.48,246.75,246.9,222444.0,246.2597,246.2795,244.5648,244.7135,222444.0
2020-09-08 14:00:00,246.94,247.46,245.75,246.08,234633.0,244.7532,245.2686,243.5737,243.9008,234633.0
2020-09-08 14:10:00,246.13,246.32,244.41,245.11,227214.0,243.9503,244.1387,242.2456,242.9394,227214.0
2020-09-08 14:20:00,245.17,245.97,244.61,244.74,252909.0,242.9988,243.7918,242.4438,242.5726,252909.0
2020-09-08 14:30:00,244.81,244.99,243.6,244.11,245417.0,242.642,242.8204,241.4427,241.9482,245417.0
2020-09-08 14:40:00,244.1,244.31,242.55,243.13,231787.0,241.9383,242.1465,240.402,240.9769,231787.0
2020-09-08 14:50:00,243.12,243.99,241.03,241.39,474293.0,240.967,241.8293,238.8955,239.2523,474293.0
2020-09-08 15:00:00,241.37,242.22,240.58,242.01,310358.0,239.2325,240.075,238.4495,239.8668,310358.0
2020-09-08 15:10:00,242.05,243.29,241.49,243.01,211879.0,239.9065,241.1355,239.3514,240.858,211879.0
2020-09-08 15:20:00,242.98,244.53,242.51,244.06,280599.0,240.8282,242.3645,240.3624,241.8987,280599.0
2020-09-08 15:30:00,244.05,244.05,242.01,242.64,417908.0,241.8888,241.8888,239.8668,240.4912,417908.0
2020-09-08 15:40:00,242.68,242.72,241.31,242.0,326928.0,240.5309,240.5705,239.173,239.8569,326928.0
2020-09-08 15:50:00,242.0,242.27,240.19,241.27,1329602.0,239.8569,240.1245,238.0629,239.1334,1329602.0
2020-09-09 09:30:00,246.4,246.98,243.39,243.7,574970.0,244.2179,244.7928,241.2346,241.5419,574970.0
2020-09-09 09:40:00,243.71,246.57,242.96,244.31,312904.0,241.5518,244.3864,240.8084,242.1465,312904.0
2020-09-09 09:50:00,244.35,246.75,243.2,246.11,259822.0,242.1861,244.5648,241.0463,243.9305,259822.0
2020-09-09 10:00:00,246.23,248.35,246.23,246.88,236652.0,244.0495,246.1507,244.0495,244.6937,236652.0
2020-09-09 10:10:00,246.98,247.76,246.23,246.95,186996.0,244.7928,245.5659,244.0495,244.7631,186996.0
2020-09-09 10:20:00,246.87,249.3,246.53,249.22,173472.0,244.6838,247.0923,244.3468,247.013,173472.0
2020-09-09 10:30:00,249.2,250.31,248.64,250.19,177331.0,246.9931,248.0933,246.4381,247.9744,177331.0
2020-09-09 10:40:00,250.15,250.65,248.51,248.69,176214.0,247.9347,248.4303,246.3093,246.4877,176214.0
2020-09-09 10:50:00,248.66,249.68,248.6,248.92,95490.0,246.4579,247.4689,246.3985,246.7156,95490.0
2020-09-09 11:00:00,248.97,250.21,248.76,248.83,192491.0,246.7652,247.9942,246.557,246.6264,192491.0
2020-09-09 11:10:00,249.01,249.04,247.21,247.66,119668.0,246.8048,246.8346,245.0208,245.4668,119668.0
2020-09-09 11:20:00,247.64,249.45,247.64,248.99,88095.0,245.447,247.2409,245.447,246.785,88095.0
2020-09-09 11:30:00,249.03,250.35,248.22,250.3,203444.0,246.8247,248.133,246.0218,248.0834,203444.0
2020-09-09 11:40:00,250.33,251.21,249.91,251.13,159554.0,248.1131,248.9853,247.6969,248.9061,159554.0
2020-09-09 11:50:00,251.13,251.35,250.77,251.19,196168.0,248.9061,249.1241,248.5492,248.9655,196168.0
2020-09-09 12:00:00,251.19,251.27,250.47,251.27,124618.0,248.9655,249.0448,248.2519,249.0448,124618.0
2020-09-09 12:10:00,251.2,251.67,251.09,251.3,104299.0,248.9754,249.4413,248.8664,249.0746,104299.0
2020-09-09 12:20:00,251.28,251.53,250.62,250.97,102344.0,249.0547,249.3025,248.4006,248.7475,102344.0
2020-09-09 12:30:00,251.0,251.41,250.77,251.3,65143.0,248.7772,249.1836,248.5492,249.0746,65143.0
2020-09-09 12:40:00,251.3,252.23,251.24,252.08,88547.0,249.0746,249.9963,249.0151,249.8476,88547.0
2020-09-09 12:50:00,252.05,252.34,251.75,252.03,69939.0,249.8179,250.1053,249.5206,249.7981,69939.0
2020-09-09 13:00:00,252.1,253.08,251.87,253.04,107843.0,249.8675,250.8388,249.6395,250.7991,107843.0
2020-09-09 13:10:00,252.96,253.0,251.35,251.53,123466.0,250.7199,250.7595,249.1241,249.3025,123466.0
2020-09-09 13:20:00,251.51,252.0,251.13,251.62,164148.0,249.2827,249.7684,248.9061,249.3917,164148.0
2020-09-09 13:30:00,251.6,251.68,250.56,250.62,99538.0,249.3719,249.4512,248.3411,248.4006,99538.0
2020-09-09 13:40:00,250.63,250.82,250.02,250.56,75992.0,248.4105,248.5988,247.8059,248.3411,75992.0
2020-09-09 13:50:00,250.62,250.66,250.04,250.16,69155.0,248.4006,248.4402,247.8257,247.9446,69155.0
2020-09-09 14:00:00,250.23,250.44,249.54,250.28,83081.0,248.014,248.2222,247.3301,248.0636,83081.0
2020-09-09 14:10:00,250.33,251.16,249.92,251.02,68427.0,248.1131,248.9358,247.7068,248.797,68427.0
2020-09-09 14:20:00,251.04,251.07,250.1,250.42,103385.0,248.8169,248.8466,247.8852,248.2023,103385.0
2020-09-09 14:30:00,250.45,251.31,250.37,251.25,128020.0,248.2321,249.0845,248.1528,249.025,128020.0
2020-09-09 14:40:00,251.27,252.0,251.07,251.41,92876.0,249.0448,249.7684,248.8466,249.1836,92876.0
2020-09-09 14:50:00,251.39,251.84,251.11,251.38,73704.0,249.1638,249.6098,248.8862,249.1538,73704.0
2020-09-09 15:00:00,251.43,252.35,251.42,252.26,61750.0,249.2034,250.1153,249.1935,250.0261,61750.0
2020-09-09 15:10:00,252.31,252.34,251.7,251.8,92942.0,250.0756,250.1053,249.471,249.5701,92942.0
2020-09-09 15:20:00,251.83,252.86,251.82,252.68,98357.0,249.5999,250.6207,249.5899,250.4423,98357.0
2020-09-09 15:30:00,252.72,253.45,251.82,251.83,191775.0,250.482,251.2055,249.5899,249.5999,191775.0
2020-09-09 15:40:00,251.77,251.98,251.16,251.57,179639.0,249.5404,249.7485,248.9358,249.3422,179639.0
2020-09-09 15:50:00,251.54,252.57,250.26,250.43,535328.0,249.3124,250.3333,248.0438,248.2123,535328.0
2020-09-10 09:30:00,254.81,256.51,252.5,255.05,428675.0,252.5535,254.2384,250.2639,252.7913,428675.0
2020-09-10 09:40:00,255.27,255.94,253.88,254.0,219020.0,253.0094,253.6735,251.6317,251.7506,219020.0
2020-09-10 09:50:00,254.03,254.36,252.17,254.15,179314.0,251.7804,252.1075,249.9368,251.8993,179314.0
2020-09-10 10:00:00,254.31,256.48,254.27,255.71,145059.0,252.0579,254.2087,252.0183,253.4455,145059.0
2020-09-10 10:10:00,255.75,256.09,254.85,255.23,144560.0,253.4851,253.8221,252.5931,252.9697,144560.0
2020-09-10 10:20:00,255.32,255.88,254.43,254.43,115818.0,253.059,253.614,252.1768,252.1768,115818.0
2020-09-10 10:30:00,254.63,256.0,254.62,255.87,50215.0,252.3751,253.7329,252.3652,253.6041,50215.0
2020-09-10 10:40:00,255.86,256.15,252.1,252.23,126264.0,253.5942,253.8816,249.8675,249.9963,126264.0
2020-09-10 10:50:00,252.21,253.54,251.5,251.88,189300.0,249.9765,251.2947,249.2728,249.6494,189300.0
2020-09-10 11:00:00,251.75,253.96,250.63,253.82,101099.0,249.5206,251.711,248.4105,251.5722,101099.0
2020-09-10 11:10:00,253.86,254.34,252.72,253.37,98936.0,251.6119,252.0876,250.482,251.1262,98936.0
2020-09-10 11:20:00,253.4,254.62,253.4,254.54,121955.0,251.156,252.3652,251.156,252.2859,121955.0
2020-09-10 11:30:00,254.53,254.53,253.37,253.81,58726.0,252.2759,252.2759,251.1262,251.5623,58726.0
2020-09-10 11:40:00,253.86,254.88,253.74,254.88,59201.0,251.6119,252.6228,251.4929,252.6228,59201.0
2020-09-10 11:50:00,254.89,254.89,252.92,253.25,56497.0,252.6328,252.6328,250.6802,251.0073,56497.0
2020-09-10 12:00:00,253.23,253.52,252.41,252.65,81418.0,250.9875,251.2749,250.1747,250.4126,81418.0
2020-09-10 12:10:00,252.85,253.65,252.6,253.14,67424.0,250.6108,251.4037,250.363,250.8983,67424.0
2020-09-10 12:20:00,253.0,253.2,252.0,252.57,72733.0,250.7595,250.9577,249.7684,250.3333,72733.0
2020-09-10 12:30:00,252.53,253.05,250.93,251.09,91372.0,250.2937,250.8091,248.7078,248.8664,91372.0
2020-09-10 12:40:00,251.0,251.92,251.0,251.8,38324.0,248.7772,249.6891,248.7772,249.5701,38324.0
2020-09-10 12:50:00,251.79,253.0,251.74,252.76,36589.0,249.5602,250.7595,249.5107,250.5216,36589.0
2020-09-10 13:00:00,252.75,253.34,252.58,253.26,52155.0,250.5117,251.0965,250.3432,251.0172,52155.0
2020-09-10 13:10:00,253.3,253.76,253.06,253.73,22958.0,251.0568,251.5128,250.819,251.483,22958.0
2020-09-10 13:20:00,253.72,253.78,252.13,252.21,34745.0,251.4731,251.5326,249.8972,249.9765,34745.0
2020-09-10 13:30:00,252.25,253.11,252.12,252.23,47498.0,250.0161,250.8685,249.8873,249.9963,47498.0
2020-09-10 13:40:00,252.24,252.45,251.85,252.27,27243.0,250.0062,250.2144,249.6197,250.036,27243.0
2020-09-10 13:50:00,252.34,252.35,251.21,251.43,61504.0,250.1053,250.1153,248.9853,249.2034,61504.0
2020-09-10 14:00:00,251.37,251.9,251.01,251.09,48688.0,249.1439,249.6692,248.7871,248.8664,48688.0
2020-09-10 14:10:00,251.1,251.2,249.32,249.67,124075.0,248.8763,248.9754,247.1121,247.459,124075.0
2020-09-10 14:20:00,249.68,250.11,247.7,247.79,115575.0,247.4689,247.8951,245.5064,245.5956,115575.0
2020-09-10 14:30:00,247.74,249.66,247.68,249.63,101128.0,245.5461,247.4491,245.4866,247.4193,101128.0
2020-09-10 14:40:00,249.56,249.73,248.1,249.51,92382.0,247.35,247.5185,245.9029,247.3004,92382.0
2020-09-10 14:50:00,249.45,250.65,248.69,250.42,63530.0,247.2409,248.4303,246.4877,248.2023,63530.0
2020-09-10 15:00:00,250.55,250.55,247.76,247.87,63725.0,248.3312,248.3312,245.5659,245.6749,63725.0
2020-09-10 15:10:00,247.87,248.58,247.19,247.3,96812.0,245.6749,246.3786,245.0009,245.11,96812.0
2020-09-10 15:20:00,247.41,248.23,246.97,247.92,123794.0,245.219,246.0317,244.7829,245.7245,123794.0
2020-09-10 15:30:00,247.94,249.13,247.52,248.26,101581.0,245.7443,246.9238,245.328,246.0615,101581.0
2020-09-10 15:40:00,248.11,249.48,247.52,247.81,111464.0,245.9128,247.2707,245.328,245.6155,111464.0
2020-09-10 15:50:00,248.03,248.9,247.55,247.8,282849.0,245.8335,246.6958,245.3578,245.6055,282849.0
2020-09-11 09:30:00,250.72,251.3,247.75,248.15,209245.0,248.4997,249.0746,245.556,245.9524,209245.0
2020-09-11 09:40:00,248.31,248.86,247.2,248.8,110441.0,246.111,246.6562,245.0109,246.5967,110441.0
2020-09-11 09:50:00,248.84,248.84,245.48,245.74,116837.0,246.6363,246.6363,243.3061,243.5638,116837.0
2020-09-11 10:00:00,245.72,246.82,245.4,245.9,72325.0,243.544,244.6342,243.2268,243.7224,72325.0
2020-09-11 10:10:00,245.97,247.2,245.14,247.13,145237.0,243.7918,245.0109,242.9691,244.9415,145237.0
2020-09-11 10:20:00,247.26,247.86,246.37,247.05,53873.0,245.0703,245.665,244.1882,244.8622,53873.0
2020-09-11 10:30:00,247.09,247.49,245.93,246.66,51938.0,244.9018,245.2983,243.7521,244.4756,51938.0
2020-09-11 10:40:00,246.46,248.25,246.4,248.25,63581.0,244.2774,246.0516,244.2179,246.0516,63581.0
2020-09-11 10:50:00,248.14,248.43,247.0,247.1,41091.0,245.9425,246.23,244.8126,244.9117,41091.0
2020-09-11 11:00:00,247.11,248.25,247.11,248.0,41417.0,244.9217,246.0516,244.9217,245.8038,41417.0
2020-09-11 11:10:00,247.87,247.93,247.17,247.69,45998.0,245.6749,245.7344,244.9811,245.4965,45998.0
2020-09-11 11:20:00,247.68,247.68,245.67,246.41,61636.0,245.4866,245.4866,243.4944,244.2279,61636.0
2020-09-11 11:30:00,246.28,246.28,245.14,245.82,83206.0,244.099,244.099,242.9691,243.6431,83206.0
2020-09-11 11:40:00,245.79,246.37,245.32,245.95,54193.0,243.6133,244.1882,243.1475,243.7719,54193.0
2020-09-11 11:50:00,245.97,246.07,244.6,244.7,68681.0,243.7918,243.8909,242.4339,242.533,68681.0
2020-09-11 12:00:00,244.71,244.92,244.0,244.41,93486.0,242.5429,242.7511,241.8392,242.2456,93486.0
2020-09-11 12:10:00,244.44,244.68,243.98,244.34,84548.0,242.2753,242.5132,241.8194,242.1762,84548.0
2020-09-11 12:20:00,244.27,245.15,244.27,244.57,76963.0,242.1068,242.979,242.1068,242.4042,76963.0
2020-09-11 12:30:00,244.5,244.5,242.72,243.16,109661.0,242.3348,242.3348,240.5705,241.0066,109661.0
2020-09-11 12:40:00,243.06,243.39,242.31,243.12,112940.0,240.9075,241.2346,240.1642,240.967,112940.0
2020-09-11 12:50:00,243.14,243.43,242.04,242.17,68956.0,240.9868,241.2742,239.8966,240.0254,68956.0
2020-09-11 13:00:00,242.13,242.56,240.8,241.36,104632.0,239.9858,240.412,238.6675,239.2226,104632.0
2020-09-11 13:10:00,241.3,241.48,240.6,241.09,100931.0,239.1631,239.3415,238.4693,238.955,100931.0
2020-09-11 13:20:00,241.2,241.36,240.53,240.6,98817.0,239.064,239.2226,238.3999,238.4693,98817.0
2020-09-11 13:30:00,240.61,240.83,239.45,240.64,152587.0,238.4792,238.6973,237.3295,238.509,152587.0
2020-09-11 13:40:00,240.7,241.36,240.49,240.9,99093.0,238.5684,239.2226,238.3603,238.7667,99093.0
2020-09-11 13:50:00,240.93,241.77,240.06,240.15,73982.0,238.7964,239.6289,237.9341,238.0233,73982.0
2020-09-11 14:00:00,240.16,241.35,239.86,241.21,83832.0,238.0332,239.2127,237.7359,239.0739,83832.0
2020-09-11 14:10:00,241.15,241.79,240.98,241.47,83296.0,239.0144,239.6488,238.8459,239.3316,83296.0
2020-09-11 14:20:00,241.42,241.87,240.91,241.17,61199.0,239.282,239.7281,238.7766,239.0343,61199.0
2020-09-11 14:30:00,241.25,243.02,241.16,242.89,101812.0,239.1136,240.8679,239.0243,240.739,101812.0
2020-09-11 14:40:00,242.78,243.31,242.48,242.77,77669.0,240.63,241.1553,240.3327,240.6201,77669.0
2020-09-11 14:50:00,242.72,243.32,242.19,242.19,60861.0,240.5705,241.1652,240.0452,240.0452,60861.0
2020-09-11 15:00:00,242.26,242.44,241.08,241.14,90027.0,240.1146,240.293,238.9451,239.0045,90027.0
2020-09-11 15:10:00,241.2,242.68,240.91,242.58,99665.0,239.064,240.5309,238.7766,240.4318,99665.0
2020-09-11 15:20:00,242.56,243.84,242.41,243.67,76938.0,240.412,241.6806,240.2633,241.5121,76938.0
2020-09-11 15:30:00,243.72,244.28,242.92,243.05,95076.0,241.5617,242.1167,240.7688,240.8976,95076.0
2020-09-11 15:40:00,243.03,243.38,242.4,242.8,118285.0,240.8778,241.2247,240.2534,240.6498,118285.0
2020-09-11 15:50:00,242.82,243.17,242.28,243.15,237175.0,240.6696,241.0165,240.1344,240.9967,237175.0
2020-09-14 09:30:00,246.31,247.31,244.04,244.91,235611.0,244.1287,245.1199,241.8788,242.7411,235611.0
2020-09-14 09:40:00,244.91,247.0,244.9,247.0,144005.0,242.7411,244.8126,242.7312,244.8126,144005.0
2020-09-14 09:50:00,247.12,247.9,246.66,247.08,156957.0,244.9316,245.7047,244.4756,244.8919,156957.0
2020-09-14 10:00:00,247.17,247.75,246.49,247.19,70887.0,244.9811,245.556,244.3071,245.0009,70887.0
2020-09-14 10:10:00,247.13,248.69,247.03,248.6,91043.0,244.9415,246.4877,244.8424,246.3985,91043.0
2020-09-14 10:20:00,248.54,248.87,247.61,248.56,101848.0,246.339,246.6661,245.4172,246.3588,101848.0
2020-09-14 10:30:00,248.56,248.59,247.09,247.64,67084.0,246.3588,246.3886,244.9018,245.447,67084.0
2020-09-14 10:40:00,247.6,247.97,246.94,246.98,74402.0,245.4073,245.774,244.7532,244.7928,74402.0
2020-09-14 10:50:00,246.94,247.88,246.76,247.82,90763.0,244.7532,245.6848,244.5748,245.6254,90763.0
2020-09-14 11:00:00,247.85,248.32,247.57,248.0,64633.0,245.6551,246.1209,245.3776,245.8038,64633.0
2020-09-14 11:10:00,247.93,248.26,246.92,247.92,48124.0,245.7344,246.0615,244.7333,245.7245,48124.0
2020-09-14 11:20:00,247.88,248.24,247.48,248.17,50122.0,245.6848,246.0417,245.2884,245.9723,50122.0
2020-09-14 11:30:00,248.22,248.53,247.08,247.6,67264.0,246.0218,246.3291,244.8919,245.4073,67264.0
2020-09-14 11:40:00,247.63,248.53,247.6,247.83,48195.0,245.4371,246.3291,245.4073,245.6353,48195.0
2020-09-14 11:50:00,247.83,248.16,247.56,247.99,28548.0,245.6353,245.9624,245.3677,245.7939,28548.0
2020-09-14 12:00:00,247.94,248.59,247.74,248.43,36322.0,245.7443,246.3886,245.5461,246.23,36322.0
2020-09-14 12:10:00,248.43,248.65,247.15,247.15,61805.0,246.23,246.448,244.9613,244.9613,61805.0
2020-09-14 12:20:00,247.13,247.2,246.66,246.73,53454.0,244.9415,245.0109,244.4756,244.545,53454.0
2020-09-14 12:30:00,246.74,247.0,246.07,246.29,40362.0,244.5549,244.8126,243.8909,244.1089,40362.0
2020-09-14 12:40:00,246.21,246.88,246.19,246.43,27380.0,244.0296,244.6937,244.0098,244.2477,27380.0
2020-09-14 12:50:00,246.47,246.72,246.09,246.62,22162.0,244.2873,244.5351,243.9107,244.436,22162.0
2020-09-14 13:00:00,246.64,247.16,246.14,246.25,40204.0,244.4558,244.9712,243.9602,244.0693,40204.0
2020-09-14 13:10:00,246.26,246.41,245.32,245.48,46307.0,244.0792,244.2279,243.1475,243.3061,46307.0
2020-09-14 13:20:00,245.49,246.16,245.23,246.08,43067.0,243.316,243.9801,243.0583,243.9008,43067.0
2020-09-14 13:30:00,246.01,246.08,245.2,245.8,38708.0,243.8314,243.9008,243.0286,243.6233,38708.0
2020-09-14 13:40:00,245.75,246.77,245.59,246.65,38321.0,243.5737,244.5847,243.4151,244.4657,38321.0
2020-09-14 13:50:00,246.65,247.09,246.46,246.96,35598.0,244.4657,244.9018,244.2774,244.773,35598.0
2020-09-14 14:00:00,246.89,247.25,246.17,247.25,35062.0,244.7036,245.0604,243.99,245.0604,35062.0
2020-09-14 14:10:00,247.26,247.26,246.79,246.97,26965.0,245.0703,245.0703,244.6045,244.7829,26965.0
2020-09-14 14:20:00,246.97,247.34,246.45,246.63,30162.0,244.7829,245.1496,244.2675,244.4459,30162.0
2020-09-14 14:30:00,246.66,246.95,246.51,246.95,21170.0,244.4756,244.7631,244.327,244.7631,21170.0
2020-09-14 14:40:00,246.95,247.22,246.41,246.63,38307.0,244.7631,245.0307,244.2279,244.4459,38307.0
2020-09-14 14:50:00,246.66,247.16,246.01,246.94,49773.0,244.4756,244.9712,243.8314,244.7532,49773.0
2020-09-14 15:00:00,247.03,247.16,246.2,246.48,41319.0,244.8424,244.9712,244.0197,244.2972,41319.0
2020-09-14 15:10:00,246.49,246.94,246.19,246.93,57887.0,244.3071,244.7532,244.0098,244.7433,57887.0
2020-09-14 15:20:00,246.88,246.88,245.78,246.66,58584.0,244.6937,244.6937,243.6034,244.4756,58584.0
2020-09-14 15:30:00,246.75,247.01,246.37,246.73,80693.0,244.5648,244.8225,244.1882,244.545,80693.0
2020-09-14 15:40:00,246.81,247.21,246.65,247.19,109768.0,244.6243,245.0208,244.4657,245.0009,109768.0
2020-09-14 15:50:00,247.21,247.21,246.36,246.54,251672.0,245.0208,245.0208,244.1783,244.3567,251672.0
2020-09-15 09:30:00,251.37,251.37,249.15,250.52,253937.0,249.1439,249.1439,246.9436,248.3015,253937.0
2020-09-15 09:40:00,250.45,251.27,249.19,249.76,113132.0,248.2321,249.0448,246.9832,247.5482,113132.0
2020-09-15 09:50:00,249.81,251.56,249.7,251.14,119676.0,247.5977,249.3322,247.4887,248.916,119676.0
2020-09-15 10:00:00,251.09,251.81,250.34,251.3,128916.0,248.8664,249.58,248.1231,249.0746,128916.0
2020-09-15 10:10:00,251.34,251.94,249.9,249.92,70539.0,249.1142,249.7089,247.687,247.7068,70539.0
2020-09-15 10:20:00,249.92,249.99,248.91,249.83,61655.0,247.7068,247.7762,246.7057,247.6176,61655.0
2020-09-15 10:30:00,249.98,250.51,249.45,249.71,44352.0,247.7662,248.2915,247.2409,247.4986,44352.0
2020-09-15 10:40:00,249.58,249.67,248.51,249.07,56301.0,247.3698,247.459,246.3093,246.8643,56301.0
2020-09-15 10:50:00,249.24,250.0,248.83,249.98,37625.0,247.0328,247.7861,246.6264,247.7662,37625.0
2020-09-15 11:00:00,249.86,250.7,249.6,250.7,39139.0,247.6473,248.4799,247.3896,248.4799,39139.0
2020-09-15 11:10:00,250.65,251.06,249.95,250.0,50890.0,248.4303,248.8367,247.7365,247.7861,50890.0
2020-09-15 11:20:00,250.0,250.06,249.51,249.92,32802.0,247.7861,247.8455,247.3004,247.7068,32802.0
2020-09-15 11:30:00,249.92,250.84,249.87,250.21,42246.0,247.7068,248.6186,247.6572,247.9942,42246.0
2020-09-15 11:40:00,250.3,250.32,249.57,249.57,30154.0,248.0834,248.1032,247.3599,247.3599,30154.0
2020-09-15 11:50:00,249.55,250.02,249.32,249.84,31791.0,247.34,247.8059,247.1121,247.6275,31791.0
2020-09-15 12:00:00,249.81,250.27,249.79,250.01,24838.0,247.5977,248.0537,247.5779,247.796,24838.0
2020-09-15 12:10:00,249.93,250.1,249.71,250.07,29101.0,247.7167,247.8852,247.4986,247.8554,29101.0
2020-09-15 12:20:00,250.07,250.18,249.73,250.06,26051.0,247.8554,247.9645,247.5185,247.8455,26051.0
2020-09-15 12:30:00,250.05,250.31,250.0,250.15,29784.0,247.8356,248.0933,247.7861,247.9347,29784.0
2020-09-15 12:40:00,250.17,250.53,249.94,249.95,38317.0,247.9546,248.3114,247.7266,247.7365,38317.0
2020-09-15 12:50:00,249.89,250.07,249.7,249.83,43420.0,247.677,247.8554,247.4887,247.6176,43420.0
2020-09-15 13:00:00,249.81,250.1,249.6,249.92,46569.0,247.5977,247.8852,247.3896,247.7068,46569.0
2020-09-15 13:10:00,249.98,250.12,249.87,250.05,35316.0,247.7662,247.905,247.6572,247.8356,35316.0
2020-09-15 13:20:00,250.09,250.7,249.81,250.52,67204.0,247.8753,248.4799,247.5977,248.3015,67204.0
2020-09-15 13:30:00,250.49,250.56,250.19,250.32,25006.0,248.2717,248.3411,247.9744,248.1032,25006.0
2020-09-15 13:40:00,250.34,250.54,250.2,250.44,25794.0,248.1231,248.3213,247.9843,248.2222,25794.0
2020-09-15 13:50:00,250.42,250.55,250.15,250.18,18130.0,248.2023,248.3312,247.9347,247.9645,18130.0
2020-09-15 14:00:00,250.23,250.42,249.8,249.81,58118.0,248.014,248.2023,247.5878,247.5977,58118.0
2020-09-15 14:10:00,249.87,250.44,249.8,250.28,33997.0,247.6572,248.2222,247.5878,248.0636,33997.0
2020-09-15 14:20:00,250.28,251.11,250.24,251.04,66419.0,248.0636,248.8862,248.0239,248.8169,66419.0
2020-09-15 14:30:00,251.0,251.01,250.45,250.79,32750.0,248.7772,248.7871,248.2321,248.5691,32750.0
2020-09-15 14:40:00,250.84,251.82,250.77,251.79,59785.0,248.6186,249.5899,248.5492,249.5602,59785.0
2020-09-15 14:50:00,251.8,251.85,251.43,251.81,79173.0,249.5701,249.6197,249.2034,249.58,79173.0
2020-09-15 15:00:00,251.85,251.89,250.53,250.72,73706.0,249.6197,249.6593,248.3114,248.4997,73706.0
2020-09-15 15:10:00,250.74,251.14,250.48,250.79,60516.0,248.5195,248.916,248.2618,248.5691,60516.0
2020-09-15 15:20:00,250.9,251.52,250.45,251.47,60359.0,248.6781,249.2926,248.2321,249.243,60359.0
2020-09-15 15:30:00,251.45,251.61,250.1,250.4,73223.0,249.2232,249.3818,247.8852,248.1825,73223.0
2020-09-15 15:40:00,250.38,250.92,250.2,250.79,105751.0,248.1627,248.6979,247.9843,248.5691,105751.0
2020-09-15 15:50:00,250.77,251.94,250.5,251.59,311065.0,248.5492,249.7089,248.2816,249.362,311065.0
2020-09-16 09:30:00,254.67,254.89,252.68,254.04,376919.0,252.4147,252.6328,250.4423,251.7903,376919.0
2020-09-16 09:40:00,254.07,254.95,251.5,251.5,164101.0,251.82,252.6922,249.2728,249.2728,164101.0
2020-09-16 09:50:00,251.54,252.62,251.45,252.38,85250.0,249.3124,250.3829,249.2232,250.145,85250.0
2020-09-16 10:00:00,252.37,253.62,251.85,253.39,70595.0,250.1351,251.374,249.6197,251.146,70595.0
2020-09-16 10:10:00,253.36,253.81,252.12,252.34,73441.0,251.1163,251.5623,249.8873,250.1053,73441.0
2020-09-16 10:20:00,252.31,253.77,252.31,253.69,64846.0,250.0756,251.5227,250.0756,251.4434,64846.0
2020-09-16 10:30:00,253.61,253.85,251.88,251.92,55150.0,251.3641,251.602,249.6494,249.6891,55150.0
2020-09-16 10:40:00,251.98,252.31,250.23,250.5,98628.0,249.7485,250.0756,248.014,248.2816,98628.0
2020-09-16 10:50:00,250.58,252.26,250.43,251.51,58581.0,248.3609,250.0261,248.2123,249.2827,58581.0
2020-09-16 11:00:00,251.78,252.09,251.35,251.94,47234.0,249.5503,249.8576,249.1241,249.7089,47234.0
2020-09-16 11:10:00,251.95,252.6,251.59,252.6,77574.0,249.7188,250.363,249.362,250.363,77574.0
2020-09-16 11:20:00,252.54,253.38,252.34,253.15,68356.0,250.3036,251.1361,250.1053,250.9082,68356.0
2020-09-16 11:30:00,253.15,254.15,253.04,253.79,118940.0,250.9082,251.8993,250.7991,251.5425,118940.0
2020-09-16 11:40:00,253.78,253.78,253.0,253.6,67312.0,251.5326,251.5326,250.7595,251.3542,67312.0
2020-09-16 11:50:00,253.57,253.67,253.27,253.4,45752.0,251.3244,251.4236,251.0271,251.156,45752.0
2020-09-16 12:00:00,253.43,254.76,253.38,254.62,73768.0,251.1857,252.5039,251.1361,252.3652,73768.0
2020-09-16 12:10:00,254.64,254.79,254.01,254.79,98191.0,252.385,252.5336,251.7606,252.5336,98191.0
2020-09-16 12:20:00,254.79,255.32,254.45,255.25,113154.0,252.5336,253.059,252.1967,252.9896,113154.0
2020-09-16 12:30:00,255.19,255.43,253.77,254.0,109233.0,252.9301,253.168,251.5227,251.7506,109233.0
2020-09-16 12:40:00,254.04,254.31,253.06,253.23,99110.0,251.7903,252.0579,250.819,250.9875,99110.0
2020-09-16 12:50:00,253.23,253.95,252.9,253.64,46511.0,250.9875,251.7011,250.6604,251.3938,46511.0
2020-09-16 13:00:00,253.55,254.1,253.32,253.43,50443.0,251.3046,251.8498,251.0767,251.1857,50443.0
2020-09-16 13:10:00,253.49,253.64,253.0,253.32,37301.0,251.2452,251.3938,250.7595,251.0767,37301.0
2020-09-16 13:20:00,253.33,253.33,252.43,252.64,65287.0,251.0866,251.0866,250.1945,250.4027,65287.0
2020-09-16 13:30:00,252.61,252.9,252.25,252.25,56672.0,250.373,250.6604,250.0161,250.0161,56672.0
2020-09-16 13:40:00,252.27,252.9,252.23,252.74,54212.0,250.036,250.6604,249.9963,250.5018,54212.0
2020-09-16 13:50:00,252.74,253.28,252.69,253.28,24314.0,250.5018,251.037,250.4522,251.037,24314.0
2020-09-16 14:00:00,253.41,254.13,252.75,252.87,73020.0,251.1659,251.8795,250.5117,250.6306,73020.0
2020-09-16 14:10:00,252.89,254.5,252.74,254.15,45706.0,250.6505,252.2462,250.5018,251.8993,45706.0
2020-09-16 14:20:00,254.21,254.35,253.8,254.15,50651.0,251.9588,252.0975,251.5524,251.8993,50651.0
2020-09-16 14:30:00,254.26,254.91,253.91,254.77,57822.0,252.0083,252.6526,251.6614,252.5138,57822.0
2020-09-16 14:40:00,254.84,254.94,253.26,253.67,41802.0,252.5832,252.6823,251.0172,251.4236,41802.0
2020-09-16 14:50:00,253.65,253.68,252.52,252.74,46238.0,251.4037,251.4335,250.2837,250.5018,46238.0
2020-09-16 15:00:00,252.77,253.23,252.2,252.2,42660.0,250.5315,250.9875,249.9666,249.9666,42660.0
2020-09-16 15:10:00,252.2,252.28,251.09,251.96,80687.0,249.9666,250.0459,248.8664,249.7287,80687.0
2020-09-16 15:20:00,251.89,252.02,251.22,251.46,46099.0,249.6593,249.7882,248.9953,249.2331,46099.0
2020-09-16 15:30:00,251.38,251.73,250.38,251.1,94918.0,249.1538,249.5007,248.1627,248.8763,94918.0
2020-09-16 15:40:00,251.09,252.0,250.63,251.49,89295.0,248.8664,249.7684,248.4105,249.2629,89295.0
2020-09-16 15:50:00,251.49,251.74,250.33,250.57,236441.0,249.2629,249.5107,248.1131,248.351,236441.0
2020-09-17 09:30:00,246.12,248.13,245.15,246.58,282062.0,243.9404,245.9326,242.979,244.3964,282062.0
2020-09-17 09:40:00,246.53,246.95,244.54,244.63,152822.0,244.3468,244.7631,242.3744,242.4636,152822.0
2020-09-17 09:50:00,244.62,248.0,244.62,247.96,92315.0,242.4537,245.8038,242.4537,245.7641,92315.0
2020-09-17 10:00:00,247.98,248.74,247.34,247.77,84393.0,245.784,246.5372,245.1496,245.5758,84393.0
2020-09-17 10:10:00,247.75,248.82,246.67,246.92,67226.0,245.556,246.6165,244.4856,244.7333,67226.0
2020-09-17 10:20:00,246.97,247.54,245.69,246.3,46812.0,244.7829,245.3478,243.5142,244.1188,46812.0
2020-09-17 10:30:00,246.23,246.39,245.29,246.38,50279.0,244.0495,244.208,243.1178,244.1981,50279.0
2020-09-17 10:40:00,246.4,247.7,246.1,246.41,72432.0,244.2179,245.5064,243.9206,244.2279,72432.0
2020-09-17 10:50:00,246.47,247.06,245.74,245.92,60758.0,244.2873,244.8721,243.5638,243.7422,60758.0
2020-09-17 11:00:00,245.95,247.26,245.94,246.88,56650.0,243.7719,245.0703,243.762,244.6937,56650.0
2020-09-17 11:10:00,246.78,247.0,245.6,245.72,65810.0,244.5946,244.8126,243.425,243.544,65810.0
2020-09-17 11:20:00,245.72,246.22,245.3,246.21,48360.0,243.544,244.0395,243.1277,244.0296,48360.0
2020-09-17 11:30:00,246.34,247.02,246.16,246.59,53184.0,244.1585,244.8325,243.9801,244.4063,53184.0
2020-09-17 11:40:00,246.61,246.81,244.7,244.7,54061.0,244.4261,244.6243,242.533,242.533,54061.0
2020-09-17 11:50:00,244.8,245.06,243.82,243.82,77948.0,242.6321,242.8898,241.6608,241.6608,77948.0
2020-09-17 12:00:00,243.81,244.56,242.92,243.07,85073.0,241.6509,242.3942,240.7688,240.9174,85073.0
2020-09-17 12:10:00,243.11,243.34,242.19,242.67,74997.0,240.9571,241.185,240.0452,240.521,74997.0
2020-09-17 12:20:00,242.84,242.98,242.02,242.82,88799.0,240.6895,240.8282,239.8767,240.6696,88799.0
2020-09-17 12:30:00,242.87,242.99,242.3,242.66,68378.0,240.7192,240.8381,240.1543,240.5111,68378.0
2020-09-17 12:40:00,242.7,242.77,241.52,241.66,81146.0,240.5507,240.6201,239.3812,239.5199,81146.0
2020-09-17 12:50:00,241.68,242.22,241.39,241.85,132505.0,239.5397,240.075,239.2523,239.7082,132505.0
2020-09-17 13:00:00,241.89,242.98,241.61,242.72,68145.0,239.7479,240.8282,239.4704,240.5705,68145.0
2020-09-17 13:10:00,242.66,242.74,241.62,241.67,48356.0,240.5111,240.5904,239.4803,239.5298,48356.0
2020-09-17 13:20:00,241.63,242.3,241.57,242.2,55534.0,239.4902,240.1543,239.4307,240.0551,55534.0
2020-09-17 13:30:00,242.18,243.35,242.07,242.91,71815.0,240.0353,241.195,239.9263,240.7589,71815.0
2020-09-17 13:40:00,242.96,243.67,242.8,243.66,60594.0,240.8084,241.5121,240.6498,241.5022,60594.0
2020-09-17 13:50:00,243.6,243.6,242.83,242.91,40605.0,241.4427,241.4427,240.6796,240.7589,40605.0
2020-09-17 14:00:00,242.94,243.47,242.9,243.37,42186.0,240.7886,241.3139,240.7489,241.2148,42186.0
2020-09-17 14:10:00,243.42,244.11,243.3,243.87,54924.0,241.2643,241.9482,241.1454,241.7104,54924.0
2020-09-17 14:20:00,243.83,243.92,242.51,242.51,49095.0,241.6707,241.7599,240.3624,240.3624,49095.0
2020-09-17 14:30:00,242.5,242.79,241.79,241.79,47274.0,240.3525,240.6399,239.6488,239.6488,47274.0
2020-09-17 14:40:00,241.9,242.53,241.76,242.34,44972.0,239.7578,240.3822,239.619,240.1939,44972.0
2020-09-17 14:50:00,242.3,242.94,242.11,242.63,37352.0,240.1543,240.7886,239.9659,240.4813,37352.0
2020-09-17 15:00:00,242.72,242.88,241.53,241.79,104929.0,240.5705,240.7291,239.3911,239.6488,104929.0
2020-09-17 15:10:00,241.8,243.15,241.78,242.77,72632.0,239.6587,240.9967,239.6389,240.6201,72632.0
2020-09-17 15:20:00,242.79,243.0,241.36,241.41,91504.0,240.6399,240.8481,239.2226,239.2721,91504.0
2020-09-17 15:30:00,241.34,243.0,241.31,243.0,123432.0,239.2028,240.8481,239.173,240.8481,123432.0
2020-09-17 15:40:00,243.07,243.98,242.76,243.9,126813.0,240.9174,241.8194,240.6102,241.7401,126813.0
2020-09-17 15:50:00,243.89,244.93,243.74,244.53,307768.0,241.7302,242.761,241.5815,242.3645,307768.0
2020-09-18 09:30:00,245.13,246.87,244.84,245.67,1023897.0,242.9592,244.6838,242.6718,243.4944,1023897.0
2020-09-18 09:40:00,245.68,246.71,245.08,245.37,68766.0,243.5043,244.5252,242.9096,243.1971,68766.0
2020-09-18 09:50:00,245.35,245.67,244.22,245.48,50523.0,243.1772,243.4944,242.0573,243.3061,50523.0
2020-09-18 10:00:00,245.67,247.56,245.67,246.84,55726.0,243.4944,245.3677,243.4944,244.654,55726.0
2020-09-18 10:10:00,246.93,248.11,246.26,246.4,70265.0,244.7433,245.9128,244.0792,244.2179,70265.0
2020-09-18 10:20:00,246.41,246.44,245.12,245.92,61160.0,244.2279,244.2576,242.9493,243.7422,61160.0
2020-09-18 10:30:00,245.81,245.82,244.63,244.86,44499.0,243.6332,243.6431,242.4636,242.6916,44499.0
2020-09-18 10:40:00,244.97,245.47,244.13,244.61,59285.0,242.8006,243.2962,241.968,242.4438,59285.0
2020-09-18 10:50:00,244.61,244.7,243.79,244.14,37707.0,242.4438,242.533,241.6311,241.978,37707.0
2020-09-18 11:00:00,244.08,244.8,243.58,244.29,48163.0,241.9185,242.6321,241.4229,242.1266,48163.0
2020-09-18 11:10:00,244.2,244.21,242.76,243.39,39108.0,242.0374,242.0473,240.6102,241.2346,39108.0
2020-09-18 11:20:00,243.53,244.13,243.22,243.48,34910.0,241.3734,241.968,241.0661,241.3238,34910.0
2020-09-18 11:30:00,243.37,243.48,242.29,242.43,59332.0,241.2148,241.3238,240.1443,240.2831,59332.0
2020-09-18 11:40:00,242.49,242.79,242.21,242.62,105374.0,240.3426,240.6399,240.0651,240.4714,105374.0
2020-09-18 11:50:00,242.65,243.15,242.25,242.95,95426.0,240.5012,240.9967,240.1047,240.7985,95426.0
2020-09-18 12:00:00,242.9,243.5,242.41,243.38,79962.0,240.7489,241.3436,240.2633,241.2247,79962.0
2020-09-18 12:10:00,243.47,243.91,242.55,242.79,81640.0,241.3139,241.75,240.402,240.6399,81640.0
2020-09-18 12:20:00,242.86,242.96,242.55,242.85,34884.0,240.7093,240.8084,240.402,240.6994,34884.0
2020-09-18 12:30:00,242.82,242.82,241.4,241.46,49603.0,240.6696,240.6696,239.2622,239.3217,49603.0
2020-09-18 12:40:00,241.44,241.69,241.07,241.27,43087.0,239.3019,239.5497,238.9351,239.1334,43087.0
2020-09-18 12:50:00,241.24,241.36,240.79,241.33,56707.0,239.1036,239.2226,238.6576,239.1928,56707.0
2020-09-18 13:00:00,241.23,241.72,241.04,241.15,35051.0,239.0937,239.5794,238.9054,239.0144,35051.0
2020-09-18 13:10:00,241.08,241.77,240.94,241.28,39404.0,238.9451,239.6289,238.8063,239.1433,39404.0
2020-09-18 13:20:00,241.32,241.32,240.13,240.2,64776.0,239.1829,239.1829,238.0035,238.0729,64776.0
2020-09-18 13:30:00,240.13,240.35,238.71,239.29,201628.0,238.0035,238.2215,236.596,237.1709,201628.0
2020-09-18 13:40:00,239.37,240.04,239.05,239.94,54331.0,237.2502,237.9143,236.933,237.8152,54331.0
2020-09-18 13:50:00,240.08,240.87,239.8,240.8,40319.0,237.9539,238.7369,237.6764,238.6675,40319.0
2020-09-18 14:00:00,240.73,240.79,240.09,240.73,47410.0,238.5982,238.6576,237.9638,238.5982,47410.0
2020-09-18 14:10:00,240.68,240.99,240.0,240.14,44608.0,238.5486,238.8559,237.8746,238.0134,44608.0
2020-09-18 14:20:00,240.15,240.96,240.05,240.91,69243.0,238.0233,238.8261,237.9242,238.7766,69243.0
2020-09-18 14:30:00,240.87,241.49,240.83,241.05,31868.0,238.7369,239.3514,238.6973,238.9153,31868.0
2020-09-18 14:40:00,241.18,241.32,240.48,241.03,24789.0,239.0442,239.1829,238.3504,238.8955,24789.0
2020-09-18 14:50:00,241.01,241.56,240.4,241.54,44814.0,238.8757,239.4208,238.2711,239.401,44814.0
2020-09-18 15:00:00,241.5,242.45,241.33,242.33,48584.0,239.3613,240.3029,239.1928,240.184,48584.0
2020-09-18 15:10:00,242.41,242.66,241.56,241.79,51726.0,240.2633,240.5111,239.4208,239.6488,51726.0
2020-09-18 15:20:00,241.79,242.44,241.29,242.44,58872.0,239.6488,240.293,239.1532,240.293,58872.0
2020-09-18 15:30:00,242.41,242.88,242.03,242.28,82618.0,240.2633,240.7291,239.8866,240.1344,82618.0
2020-09-18 15:40:00,242.3,243.06,242.15,242.88,101217.0,240.1543,240.9075,240.0056,240.7291,101217.0
2020-09-18 15:50:00,242.96,243.68,242.34,242.65,225589.0,240.8084,241.522,240.1939,240.5012,225589.0
2020-09-21 09:30:00,238.97,241.06,237.65,238.01,260458.0,236.8537,238.9252,235.5454,235.9022,260458.0
2020-09-21 09:40:00,237.99,242.14,237.1,241.89,115790.0,235.8824,239.9957,235.0003,239.7479,115790.0
2020-09-21 09:50:00,241.94,243.95,241.17,243.44,112601.0,239.7974,241.7896,239.0343,241.2842,112601.0
2020-09-21 10:00:00,243.3,243.67,241.28,242.03,122064.0,241.1454,241.5121,239.1433,239.8866,122064.0
2020-09-21 10:10:00,242.02,242.74,240.26,240.44,124422.0,239.8767,240.5904,238.1323,238.3107,124422.0
2020-09-21 10:20:00,240.43,241.27,239.13,239.27,96478.0,238.3008,239.1334,237.0123,237.1511,96478.0
2020-09-21 10:30:00,239.17,239.78,237.16,237.28,124366.0,237.052,237.6566,235.0598,235.1787,124366.0
2020-09-21 10:40:00,237.11,238.1,236.8,238.1,82674.0,235.0102,235.9914,234.703,235.9914,82674.0
2020-09-21 10:50:00,238.03,238.92,237.05,238.63,107802.0,235.9221,236.8042,234.9507,236.5168,107802.0
2020-09-21 11:00:00,238.62,240.2,238.52,240.2,59072.0,236.5068,238.0729,236.4077,238.0729,59072.0
2020-09-21 11:10:00,240.11,240.11,237.63,238.02,78155.0,237.9836,237.9836,235.5256,235.9122,78155.0
2020-09-21 11:20:00,238.04,238.66,237.44,238.55,75721.0,235.932,236.5465,235.3373,236.4375,75721.0
2020-09-21 11:30:00,238.56,238.99,237.86,238.26,72848.0,236.4474,236.8736,235.7536,236.15,72848.0
2020-09-21 11:40:00,238.29,239.13,238.15,239.02,74765.0,236.1798,237.0123,236.041,236.9033,74765.0
2020-09-21 11:50:00,238.97,240.85,238.93,240.76,73381.0,236.8537,238.7171,236.8141,238.6279,73381.0
2020-09-21 12:00:00,240.99,241.85,240.83,241.53,67442.0,238.8559,239.7082,238.6973,239.3911,67442.0
2020-09-21 12:10:00,241.49,241.74,240.85,241.44,43829.0,239.3514,239.5992,238.7171,239.3019,43829.0
2020-09-21 12:20:00,241.57,242.09,241.03,241.91,35112.0,239.4307,239.9461,238.8955,239.7677,35112.0
2020-09-21 12:30:00,241.88,242.26,241.44,242.11,31164.0,239.738,240.1146,239.3019,239.9659,31164.0
2020-09-21 12:40:00,242.1,242.57,241.74,241.99,34109.0,239.956,240.4219,239.5992,239.847,34109.0
2020-09-21 12:50:00,242.01,242.62,241.85,242.23,32643.0,239.8668,240.4714,239.7082,240.0849,32643.0
2020-09-21 13:00:00,242.4,242.65,241.73,242.55,26656.0,240.2534,240.5012,239.5893,240.402,26656.0
2020-09-21 13:10:00,242.6,243.21,242.36,242.76,46761.0,240.4516,241.0562,240.2137,240.6102,46761.0
2020-09-21 13:20:00,242.89,243.49,242.89,243.28,35983.0,240.739,241.3337,240.739,241.1256,35983.0
2020-09-21 13:30:00,243.28,244.12,243.27,244.02,51547.0,241.1256,241.9581,241.1157,241.859,51547.0
2020-09-21 13:40:00,243.98,244.08,242.79,242.92,59706.0,241.8194,241.9185,240.6399,240.7688,59706.0
2020-09-21 13:50:00,243.08,243.09,241.99,242.68,31925.0,240.9273,240.9373,239.847,240.5309,31925.0
2020-09-21 14:00:00,242.69,243.14,242.11,242.14,40086.0,240.5408,240.9868,239.9659,239.9957,40086.0
2020-09-21 14:10:00,242.23,242.36,241.42,241.82,33658.0,240.0849,240.2137,239.282,239.6785,33658.0
2020-09-21 14:20:00,241.73,242.12,241.55,241.76,31005.0,239.5893,239.9758,239.4109,239.619,31005.0
2020-09-21 14:30:00,241.76,241.76,241.12,241.31,41750.0,239.619,239.619,238.9847,239.173,41750.0
2020-09-21 14:40:00,241.26,241.33,240.56,240.72,36269.0,239.1235,239.1928,238.4297,238.5882,36269.0
2020-09-21 14:50:00,240.75,242.37,240.75,242.23,37422.0,238.618,240.2236,238.618,240.0849,37422.0
2020-09-21 15:00:00,242.2,243.41,242.17,243.39,66225.0,240.0551,241.2544,240.0254,241.2346,66225.0
2020-09-21 15:10:00,243.42,244.11,243.23,243.76,89410.0,241.2643,241.9482,241.076,241.6013,89410.0
2020-09-21 15:20:00,243.81,244.35,243.45,243.71,58941.0,241.6509,242.1861,241.2941,241.5518,58941.0
2020-09-21 15:30:00,243.75,243.89,242.72,243.64,73882.0,241.5914,241.7302,240.5705,241.4824,73882.0
2020-09-21 15:40:00,243.75,244.04,243.24,243.6,80204.0,241.5914,241.8788,241.0859,241.4427,80204.0
2020-09-21 15:50:00,243.54,245.13,243.42,245.05,206736.0,241.3833,242.9592,241.2643,242.8799,206736.0
2020-09-22 09:30:00,246.74,247.3,242.23,242.69,241059.0,244.5549,245.11,240.0849,240.5408,241059.0
2020-09-22 09:40:00,242.58,243.14,241.26,242.32,125549.0,240.4318,240.9868,239.1235,240.1741,125549.0
2020-09-22 09:50:00,242.24,245.23,241.32,245.12,142079.0,240.0948,243.0583,239.1829,242.9493,142079.0
2020-09-22 10:00:00,245.09,245.12,243.86,244.96,104518.0,242.9195,242.9493,241.7004,242.7907,104518.0
2020-09-22 10:10:00,245.08,245.43,243.79,243.83,63986.0,242.9096,243.2565,241.6311,241.6707,63986.0
2020-09-22 10:20:00,243.92,244.9,243.3,244.75,41706.0,241.7599,242.7312,241.1454,242.5826,41706.0
2020-09-22 10:30:00,244.77,245.13,243.87,243.98,32723.0,242.6024,242.9592,241.7104,241.8194,32723.0
2020-09-22 10:40:00,244.04,244.41,243.01,243.41,30194.0,241.8788,242.2456,240.858,241.2544,30194.0
2020-09-22 10:50:00,243.32,244.34,243.1,243.13,28951.0,241.1652,242.1762,240.9472,240.9769,28951.0
2020-09-22 11:00:00,243.08,243.55,242.5,243.46,38693.0,240.9273,241.3932,240.3525,241.304,38693.0
2020-09-22 11:10:00,243.55,244.63,243.11,244.1,36967.0,241.3932,242.4636,240.9571,241.9383,36967.0
2020-09-22 11:20:00,244.17,244.79,243.75,244.75,47592.0,242.0077,242.6222,241.5914,242.5826,47592.0
2020-09-22 11:30:00,244.81,245.39,244.36,245.16,61691.0,242.642,243.2169,242.196,242.9889,61691.0
2020-09-22 11:40:00,245.16,246.19,245.16,245.63,43748.0,242.9889,244.0098,242.9889,243.4548,43748.0
2020-09-22 11:50:00,245.64,245.74,244.87,245.2,37885.0,243.4647,243.5638,242.7015,243.0286,37885.0
2020-09-22 12:00:00,245.23,245.92,245.21,245.82,54557.0,243.0583,243.7422,243.0385,243.6431,54557.0
2020-09-22 12:10:00,245.89,246.27,245.55,245.68,28109.0,243.7125,244.0891,243.3755,243.5043,28109.0
2020-09-22 12:20:00,245.72,245.96,245.38,245.9,25685.0,243.544,243.7818,243.207,243.7224,25685.0
2020-09-22 12:30:00,246.0,246.29,245.8,246.09,22063.0,243.8215,244.1089,243.6233,243.9107,22063.0
2020-09-22 12:40:00,246.01,246.01,244.98,245.21,28009.0,243.8314,243.8314,242.8105,243.0385,28009.0
2020-09-22 12:50:00,245.32,245.42,244.78,245.21,25309.0,243.1475,243.2466,242.6123,243.0385,25309.0
2020-09-22 13:00:00,245.27,245.55,244.96,245.55,17850.0,243.098,243.3755,242.7907,243.3755,17850.0
2020-09-22 13:10:00,245.54,246.31,245.52,246.22,22091.0,243.3656,244.1287,243.3457,244.0395,22091.0
2020-09-22 13:20:00,246.21,246.43,245.95,246.36,27093.0,244.0296,244.2477,243.7719,244.1783,27093.0
2020-09-22 13:30:00,246.24,246.29,245.79,245.92,24469.0,244.0594,244.1089,243.6133,243.7422,24469.0
2020-09-22 13:40:00,246.04,246.79,246.03,246.76,35510.0,243.8611,244.6045,243.8512,244.5748,35510.0
2020-09-22 13:50:00,246.81,247.43,246.65,247.28,64219.0,244.6243,245.2388,244.4657,245.0902,64219.0
2020-09-22 14:00:00,247.3,247.83,247.3,247.48,61445.0,245.11,245.6353,245.11,245.2884,61445.0
2020-09-22 14:10:00,247.47,247.91,247.19,247.82,49463.0,245.2785,245.7146,245.0009,245.6254,49463.0
2020-09-22 14:20:00,247.76,247.78,246.78,247.23,43372.0,245.5659,245.5857,244.5946,245.0406,43372.0
2020-09-22 14:30:00,247.32,247.45,246.59,247.34,28890.0,245.1298,245.2586,244.4063,245.1496,28890.0
2020-09-22 14:40:00,247.29,247.53,246.98,247.03,25608.0,245.1001,245.3379,244.7928,244.8424,25608.0
2020-09-22 14:50:00,247.01,247.54,246.86,247.3,33540.0,244.8225,245.3478,244.6739,245.11,33540.0
2020-09-22 15:00:00,247.34,247.84,246.99,247.6,45374.0,245.1496,245.6452,244.8027,245.4073,45374.0
2020-09-22 15:10:00,247.7,247.83,246.81,247.22,52146.0,245.5064,245.6353,244.6243,245.0307,52146.0
2020-09-22 15:20:00,247.2,248.0,246.99,247.65,86921.0,245.0109,245.8038,244.8027,245.4569,86921.0
2020-09-22 15:30:00,247.64,247.79,247.22,247.61,84662.0,245.447,245.5956,245.0307,245.4172,84662.0
2020-09-22 15:40:00,247.63,248.5,247.57,248.16,135403.0,245.4371,246.2993,245.3776,245.9624,135403.0
2020-09-22 15:50:00,248.19,248.57,247.49,247.77,246222.0,245.9921,246.3687,245.2983,245.5758,246222.0
2020-09-23 09:30:00,248.49,248.77,243.55,244.42,302218.0,246.2894,246.567,241.3932,242.2555,302218.0
2020-09-23 09:40:00,244.61,246.67,244.01,246.19,217360.0,242.4438,244.4856,241.8491,244.0098,217360.0
2020-09-23 09:50:00,245.97,245.97,244.03,244.22,100164.0,243.7918,243.7918,241.8689,242.0573,100164.0
2020-09-23 10:00:00,244.37,244.86,243.88,243.91,117726.0,242.2059,242.6916,241.7203,241.75,117726.0
2020-09-23 10:10:00,243.93,245.27,243.69,244.07,98626.0,241.7698,243.098,241.5319,241.9086,98626.0
2020-09-23 10:20:00,244.08,245.9,244.02,245.74,85718.0,241.9185,243.7224,241.859,243.5638,85718.0
2020-09-23 10:30:00,245.78,245.83,244.56,245.25,75115.0,243.6034,243.653,242.3942,243.0781,75115.0
2020-09-23 10:40:00,245.22,245.55,244.96,245.28,51500.0,243.0484,243.3755,242.7907,243.1079,51500.0
2020-09-23 10:50:00,245.32,245.36,244.0,244.04,140974.0,243.1475,243.1872,241.8392,241.8788,140974.0
2020-09-23 11:00:00,244.07,244.68,243.66,244.31,85884.0,241.9086,242.5132,241.5022,242.1465,85884.0
2020-09-23 11:10:00,244.32,244.9,243.92,244.39,80018.0,242.1564,242.7312,241.7599,242.2257,80018.0
2020-09-23 11:20:00,244.43,244.5,242.87,243.23,150153.0,242.2654,242.3348,240.7192,241.076,150153.0
2020-09-23 11:30:00,243.13,243.43,242.52,242.98,90720.0,240.9769,241.2742,240.3723,240.8282,90720.0
2020-09-23 11:40:00,242.97,242.98,241.91,242.28,63176.0,240.8183,240.8282,239.7677,240.1344,63176.0
2020-09-23 11:50:00,242.25,242.29,241.25,241.43,110778.0,240.1047,240.1443,239.1136,239.292,110778.0
2020-09-23 12:00:00,241.31,242.06,241.22,241.87,86913.0,239.173,239.9164,239.0838,239.7281,86913.0
2020-09-23 12:10:00,241.92,242.62,241.76,242.12,85779.0,239.7776,240.4714,239.619,239.9758,85779.0
2020-09-23 12:20:00,242.13,242.45,241.63,242.24,98479.0,239.9858,240.3029,239.4902,240.0948,98479.0
2020-09-23 12:30:00,242.21,242.34,241.57,242.31,57105.0,240.0651,240.1939,239.4307,240.1642,57105.0
2020-09-23 12:40:00,242.24,242.68,242.0,242.6,102595.0,240.0948,240.5309,239.8569,240.4516,102595.0
2020-09-23 12:50:00,242.59,242.87,242.35,242.51,138285.0,240.4417,240.7192,240.2038,240.3624,138285.0
2020-09-23 13:00:00,242.48,242.54,241.78,242.06,78523.0,240.3327,240.3921,239.6389,239.9164,78523.0
2020-09-23 13:10:00,242.06,242.23,241.82,241.85,46723.0,239.9164,240.0849,239.6785,239.7082,46723.0
2020-09-23 13:20:00,241.87,241.93,240.66,240.79,84772.0,239.7281,239.7875,238.5288,238.6576,84772.0
2020-09-23 13:30:00,240.8,241.04,240.45,240.45,90442.0,238.6675,238.9054,238.3206,238.3206,90442.0
2020-09-23 13:40:00,240.5,240.5,239.02,239.77,151351.0,238.3702,238.3702,236.9033,237.6467,151351.0
2020-09-23 13:50:00,239.76,240.07,238.9,239.19,97905.0,237.6367,237.944,236.7844,237.0718,97905.0
2020-09-23 14:00:00,239.17,239.19,238.01,238.16,105110.0,237.052,237.0718,235.9022,236.0509,105110.0
2020-09-23 14:10:00,238.19,238.23,236.83,236.93,123960.0,236.0807,236.1203,234.7327,234.8318,123960.0
2020-09-23 14:20:00,236.95,238.04,236.83,237.16,123343.0,234.8516,235.932,234.7327,235.0598,123343.0
2020-09-23 14:30:00,237.15,237.56,236.6,237.45,101492.0,235.0499,235.4562,234.5047,235.3472,101492.0
2020-09-23 14:40:00,237.41,237.47,236.11,236.32,98482.0,235.3076,235.367,234.0191,234.2272,98482.0
2020-09-23 14:50:00,236.32,236.7,235.65,236.45,170999.0,234.2272,234.6038,233.5631,234.3561,170999.0
2020-09-23 15:00:00,236.52,237.04,235.51,235.9,117908.0,234.4254,234.9408,233.4244,233.8109,117908.0
2020-09-23 15:10:00,235.86,237.35,235.75,236.89,107838.0,233.7713,235.2481,233.6623,234.7922,107838.0
2020-09-23 15:20:00,236.9,237.33,236.11,237.22,109462.0,234.8021,235.2283,234.0191,235.1192,109462.0
2020-09-23 15:30:00,237.29,237.88,237.0,237.84,131215.0,235.1886,235.7734,234.9012,235.7338,131215.0
2020-09-23 15:40:00,237.88,238.37,236.21,236.85,166959.0,235.7734,236.2591,234.1182,234.7525,166959.0
2020-09-23 15:50:00,236.77,236.85,235.35,236.13,421720.0,234.6732,234.7525,233.2658,234.0389,421720.0
2020-09-24 09:30:00,235.84,237.55,234.32,234.51,287269.0,233.7515,235.4463,232.2449,232.4332,287269.0
2020-09-24 09:40:00,234.31,237.45,233.63,237.18,152010.0,232.235,235.3472,231.561,235.0796,152010.0
2020-09-24 09:50:00,237.18,237.96,236.29,237.21,133657.0,235.0796,235.8527,234.1975,235.1093,133657.0
2020-09-24 10:00:00,237.37,239.5,237.2,239.19,123214.0,235.2679,237.379,235.0994,237.0718,123214.0
2020-09-24 10:10:00,239.06,239.49,238.25,238.66,56560.0,236.9429,237.3691,236.1401,236.5465,56560.0
2020-09-24 10:20:00,238.66,238.74,236.13,236.34,73827.0,236.5465,236.6258,234.0389,234.247,73827.0
2020-09-24 10:30:00,236.37,236.37,233.72,234.26,73091.0,234.2768,234.2768,231.6502,232.1855,73091.0
2020-09-24 10:40:00,234.36,237.2,234.33,236.5,60863.0,232.2846,235.0994,232.2548,234.4056,60863.0
2020-09-24 10:50:00,236.29,237.09,235.75,236.92,62784.0,234.1975,234.9904,233.6623,234.8219,62784.0
2020-09-24 11:00:00,236.92,237.03,235.32,235.8,70077.0,234.8219,234.9309,233.2361,233.7118,70077.0
2020-09-24 11:10:00,235.94,237.5,235.84,237.34,49005.0,233.8506,235.3968,233.7515,235.2382,49005.0
2020-09-24 11:20:00,237.25,238.66,237.21,238.14,48195.0,235.149,236.5465,235.1093,236.0311,48195.0
2020-09-24 11:30:00,238.29,238.84,237.98,238.16,54619.0,236.1798,236.7249,235.8725,236.0509,54619.0
2020-09-24 11:40:00,238.23,238.65,236.91,237.42,50865.0,236.1203,236.5366,234.812,235.3175,50865.0
2020-09-24 11:50:00,237.42,238.5,237.05,238.5,54507.0,235.3175,236.3879,234.9507,236.3879,54507.0
2020-09-24 12:00:00,238.57,239.26,238.32,239.19,48012.0,236.4573,237.1412,236.2095,237.0718,48012.0
2020-09-24 12:10:00,239.24,239.58,238.55,238.68,53507.0,237.1214,237.4583,236.4375,236.5663,53507.0
2020-09-24 12:20:00,238.67,239.26,238.52,238.52,40244.0,236.5564,237.1412,236.4077,236.4077,40244.0
2020-09-24 12:30:00,238.54,238.61,237.39,237.65,30393.0,236.4276,236.4969,235.2877,235.5454,30393.0
2020-09-24 12:40:00,237.61,238.45,237.55,238.44,21460.0,235.5058,236.3383,235.4463,236.3284,21460.0
2020-09-24 12:50:00,238.62,238.93,237.67,238.85,29293.0,236.5068,236.8141,235.5653,236.7348,29293.0
2020-09-24 13:00:00,238.84,239.24,238.78,239.02,31690.0,236.7249,237.1214,236.6654,236.9033,31690.0
2020-09-24 13:10:00,239.0,239.36,238.29,238.29,35844.0,236.8835,237.2403,236.1798,236.1798,35844.0
2020-09-24 13:20:00,238.4,239.46,238.4,239.42,27789.0,236.2888,237.3394,236.2888,237.2998,27789.0
2020-09-24 13:30:00,239.49,239.96,239.24,239.82,42636.0,237.3691,237.835,237.1214,237.6962,42636.0
2020-09-24 13:40:00,239.78,239.89,239.32,239.35,33548.0,237.6566,237.7656,237.2006,237.2304,33548.0
2020-09-24 13:50:00,239.28,239.45,238.55,238.64,45334.0,237.161,237.3295,236.4375,236.5267,45334.0
2020-09-24 14:00:00,238.79,238.91,238.04,238.49,49959.0,236.6753,236.7943,235.932,236.378,49959.0
2020-09-24 14:10:00,238.47,238.72,237.36,237.39,50704.0,236.3582,236.606,235.258,235.2877,50704.0
2020-09-24 14:20:00,237.38,237.64,236.79,237.28,61523.0,235.2778,235.5355,234.693,235.1787,61523.0
2020-09-24 14:30:00,237.28,238.56,237.07,238.48,52569.0,235.1787,236.4474,234.9706,236.3681,52569.0
2020-09-24 14:40:00,238.42,238.76,237.29,237.31,61683.0,236.3086,236.6456,235.1886,235.2084,61683.0
2020-09-24 14:50:00,237.23,237.74,236.65,236.75,37896.0,235.1292,235.6346,234.5543,234.6534,37896.0
2020-09-24 15:00:00,236.75,236.97,236.24,236.81,33162.0,234.6534,234.8715,234.1479,234.7129,33162.0
2020-09-24 15:10:00,236.7,237.39,236.53,236.74,54433.0,234.6038,235.2877,234.4354,234.6435,54433.0
2020-09-24 15:20:00,236.76,236.91,235.37,235.92,69542.0,234.6633,234.812,233.2856,233.8308,69542.0
2020-09-24 15:30:00,235.76,236.87,235.19,236.87,54488.0,233.6722,234.7723,233.1072,234.7723,54488.0
2020-09-24 15:40:00,236.74,237.61,236.31,236.4,101705.0,234.6435,235.5058,234.2173,234.3065,101705.0
2020-09-24 15:50:00,236.33,237.91,236.23,237.5,208892.0,234.2371,235.8031,234.138,235.3968,208892.0
2020-09-25 09:30:00,237.39,238.83,236.3,236.93,163243.0,235.2877,236.715,234.2074,234.8318,163243.0
2020-09-25 09:40:00,237.0,237.62,235.14,235.6,65795.0,234.9012,235.5157,233.0577,233.5136,65795.0
2020-09-25 09:50:00,235.54,237.19,235.05,237.19,94777.0,233.4541,235.0895,232.9685,235.0895,94777.0
2020-09-25 10:00:00,237.25,237.57,236.15,236.24,43213.0,235.149,235.4661,234.0587,234.1479,43213.0
2020-09-25 10:10:00,236.2,237.36,235.59,236.96,47651.0,234.1083,235.258,233.5037,234.8615,47651.0
2020-09-25 10:20:00,237.01,239.14,237.01,238.82,51755.0,234.9111,237.0222,234.9111,236.7051,51755.0
2020-09-25 10:30:00,238.82,239.48,238.47,239.39,34659.0,236.7051,237.3592,236.3582,237.27,34659.0
2020-09-25 10:40:00,239.46,239.69,238.77,239.13,42989.0,237.3394,237.5674,236.6555,237.0123,42989.0
2020-09-25 10:50:00,239.12,239.68,238.82,239.25,37184.0,237.0024,237.5575,236.7051,237.1313,37184.0
2020-09-25 11:00:00,239.32,239.49,238.49,239.16,37679.0,237.2006,237.3691,236.378,237.0421,37679.0
2020-09-25 11:10:00,239.08,240.43,238.85,240.33,53139.0,236.9628,238.3008,236.7348,238.2017,53139.0
2020-09-25 11:20:00,240.31,240.36,239.57,239.57,51003.0,238.1819,238.2314,237.4484,237.4484,51003.0
2020-09-25 11:30:00,239.57,239.57,238.23,238.23,36702.0,237.4484,237.4484,236.1203,236.1203,36702.0
2020-09-25 11:40:00,238.41,238.79,237.92,238.1,29294.0,236.2987,236.6753,235.813,235.9914,29294.0
2020-09-25 11:50:00,238.12,238.62,237.87,237.9,26646.0,236.0113,236.5068,235.7635,235.7932,26646.0
2020-09-25 12:00:00,237.95,239.09,237.93,239.05,26638.0,235.8428,236.9727,235.823,236.933,26638.0
2020-09-25 12:10:00,239.01,239.09,238.18,238.28,37856.0,236.8934,236.9727,236.0707,236.1699,37856.0
2020-09-25 12:20:00,238.34,238.61,238.07,238.54,53953.0,236.2293,236.4969,235.9617,236.4276,53953.0
2020-09-25 12:30:00,238.55,238.76,238.3,238.65,50592.0,236.4375,236.6456,236.1897,236.5366,50592.0
2020-09-25 12:40:00,238.6,239.48,238.59,238.97,22531.0,236.487,237.3592,236.4771,236.8537,22531.0
2020-09-25 12:50:00,239.06,239.74,238.97,239.66,20594.0,236.9429,237.6169,236.8537,237.5376,20594.0
2020-09-25 13:00:00,239.57,240.3,239.35,240.07,46824.0,237.4484,238.172,237.2304,237.944,46824.0
2020-09-25 13:10:00,240.09,240.36,239.82,239.89,65216.0,237.9638,238.2314,237.6962,237.7656,65216.0
2020-09-25 13:20:00,239.89,240.33,239.87,240.3,39230.0,237.7656,238.2017,237.7458,238.172,39230.0
2020-09-25 13:30:00,240.32,240.65,240.14,240.6,48055.0,238.1918,238.5189,238.0134,238.4693,48055.0
2020-09-25 13:40:00,240.61,241.59,240.61,241.43,73823.0,238.4792,239.4505,238.4792,239.292,73823.0
2020-09-25 13:50:00,241.46,241.7,241.19,241.39,44056.0,239.3217,239.5596,239.0541,239.2523,44056.0
2020-09-25 14:00:00,241.29,241.81,241.04,241.69,34102.0,239.1532,239.6686,238.9054,239.5497,34102.0
2020-09-25 14:10:00,241.66,242.11,241.52,242.08,63200.0,239.5199,239.9659,239.3812,239.9362,63200.0
2020-09-25 14:20:00,242.1,242.11,241.69,241.85,48370.0,239.956,239.9659,239.5497,239.7082,48370.0
2020-09-25 14:30:00,241.86,242.05,241.54,242.04,40438.0,239.7182,239.9065,239.401,239.8966,40438.0
2020-09-25 14:40:00,242.0,242.36,241.76,242.28,57711.0,239.8569,240.2137,239.619,240.1344,57711.0
2020-09-25 14:50:00,242.29,242.96,242.18,242.71,62267.0,240.1443,240.8084,240.0353,240.5606,62267.0
2020-09-25 15:00:00,242.67,243.4,242.54,243.33,78458.0,240.521,241.2445,240.3921,241.1751,78458.0
2020-09-25 15:10:00,243.29,243.76,243.14,243.67,80626.0,241.1355,241.6013,240.9868,241.5121,80626.0
2020-09-25 15:20:00,243.67,243.95,243.07,243.12,90535.0,241.5121,241.7896,240.9174,240.967,90535.0
2020-09-25 15:30:00,243.09,243.18,242.25,242.44,91627.0,240.9373,241.0265,240.1047,240.293,91627.0
2020-09-25 15:40:00,242.45,243.26,242.36,243.15,101744.0,240.3029,241.1058,240.2137,240.9967,101744.0
2020-09-25 15:50:00,243.1,243.54,242.46,242.92,385725.0,240.9472,241.3833,240.3128,240.7688,385725.0
2020-09-28 09:30:00,247.56,247.99,244.0,245.58,337741.0,245.3677,245.7939,241.8392,243.4052,337741.0
2020-09-28 09:40:00,245.6,246.6,242.21,243.14,186119.0,243.425,244.4162,240.0651,240.9868,186119.0
2020-09-28 09:50:00,243.16,244.71,242.35,244.11,111825.0,241.0066,242.5429,240.2038,241.9482,111825.0
2020-09-28 10:00:00,244.0,245.87,243.5,245.85,109614.0,241.8392,243.6926,241.3436,243.6728,109614.0
2020-09-28 10:10:00,245.89,248.58,245.77,247.77,140311.0,243.7125,246.3786,243.5935,245.5758,140311.0
2020-09-28 10:20:00,247.8,247.8,246.5,246.7,83827.0,245.6055,245.6055,244.3171,244.5153,83827.0
2020-09-28 10:30:00,246.59,247.32,246.03,246.84,47216.0,244.4063,245.1298,243.8512,244.654,47216.0
2020-09-28 10:40:00,246.84,246.9,245.84,246.58,57517.0,244.654,244.7135,243.6629,244.3964,57517.0
2020-09-28 10:50:00,246.45,246.58,245.99,246.43,56112.0,244.2675,244.3964,243.8116,244.2477,56112.0
2020-09-28 11:00:00,246.47,247.65,246.24,247.53,49715.0,244.2873,245.4569,244.0594,245.3379,49715.0
2020-09-28 11:10:00,247.53,247.58,246.68,246.81,43333.0,245.3379,245.3875,244.4955,244.6243,43333.0
2020-09-28 11:20:00,246.78,247.15,246.3,246.89,42843.0,244.5946,244.9613,244.1188,244.7036,42843.0
2020-09-28 11:30:00,246.81,247.07,246.37,246.89,32604.0,244.6243,244.882,244.1882,244.7036,32604.0
2020-09-28 11:40:00,246.88,246.95,245.8,245.99,39636.0,244.6937,244.7631,243.6233,243.8116,39636.0
2020-09-28 11:50:00,245.92,246.39,245.35,245.6,36563.0,243.7422,244.208,243.1772,243.425,36563.0
2020-09-28 12:00:00,245.57,245.66,245.02,245.43,39178.0,243.3953,243.4845,242.8502,243.2565,39178.0
2020-09-28 12:10:00,245.41,245.7,244.55,244.66,43162.0,243.2367,243.5241,242.3843,242.4934,43162.0
2020-09-28 12:20:00,244.65,244.93,244.33,244.93,40917.0,242.4834,242.761,242.1663,242.761,40917.0
2020-09-28 12:30:00,244.93,245.56,244.55,245.52,114976.0,242.761,243.3854,242.3843,243.3457,114976.0
2020-09-28 12:40:00,245.52,245.98,245.17,245.82,28034.0,243.3457,243.8017,242.9988,243.6431,28034.0
2020-09-28 12:50:00,245.88,246.16,245.65,245.92,20526.0,243.7026,243.9801,243.4746,243.7422,20526.0
2020-09-28 13:00:00,245.96,245.99,245.35,245.36,30715.0,243.7818,243.8116,243.1772,243.1872,30715.0
2020-09-28 13:10:00,245.44,245.85,245.16,245.85,26049.0,243.2664,243.6728,242.9889,243.6728,26049.0
2020-09-28 13:20:00,245.78,246.36,245.72,246.11,24071.0,243.6034,244.1783,243.544,243.9305,24071.0
2020-09-28 13:30:00,246.08,246.7,246.08,246.5,32470.0,243.9008,244.5153,243.9008,244.3171,32470.0
2020-09-28 13:40:00,246.5,246.71,246.24,246.52,27146.0,244.3171,244.5252,244.0594,244.3369,27146.0
2020-09-28 13:50:00,246.57,246.97,246.49,246.83,27282.0,244.3864,244.7829,244.3071,244.6441,27282.0
2020-09-28 14:00:00,246.84,246.97,245.99,246.61,37159.0,244.654,244.7829,243.8116,244.4261,37159.0
2020-09-28 14:10:00,246.61,247.09,246.61,246.92,43961.0,244.4261,244.9018,244.4261,244.7333,43961.0
2020-09-28 14:20:00,246.91,246.92,246.34,246.85,30375.0,244.7234,244.7333,244.1585,244.664,30375.0
2020-09-28 14:30:00,246.89,247.16,246.73,247.09,30717.0,244.7036,244.9712,244.545,244.9018,30717.0
2020-09-28 14:40:00,247.1,247.37,246.94,247.06,27516.0,244.9117,245.1794,244.7532,244.8721,27516.0
2020-09-28 14:50:00,247.05,247.3,246.77,246.78,30587.0,244.8622,245.11,244.5847,244.5946,30587.0
2020-09-28 15:00:00,246.79,246.98,245.99,245.99,39685.0,244.6045,244.7928,243.8116,243.8116,39685.0
2020-09-28 15:10:00,246.05,246.72,246.02,246.59,42079.0,243.871,244.5351,243.8413,244.4063,42079.0
2020-09-28 15:20:00,246.65,247.06,246.5,246.9,36561.0,244.4657,244.8721,244.3171,244.7135,36561.0
2020-09-28 15:30:00,246.94,246.94,246.03,246.29,45438.0,244.7532,244.7532,243.8512,244.1089,45438.0
2020-09-28 15:40:00,246.28,246.72,246.18,246.26,59922.0,244.099,244.5351,243.9999,244.0792,59922.0
2020-09-28 15:50:00,246.2,246.85,246.06,246.83,144450.0,244.0197,244.664,243.881,244.6441,144450.0
2020-09-29 09:30:00,245.26,246.87,244.53,246.53,258304.0,243.088,244.6838,242.3645,244.3468,258304.0
2020-09-29 09:40:00,246.47,246.95,244.5,244.83,88191.0,244.2873,244.7631,242.3348,242.6618,88191.0
2020-09-29 09:50:00,244.79,247.14,244.79,246.82,78942.0,242.6222,244.9514,242.6222,244.6342,78942.0
2020-09-29 10:00:00,246.9,247.07,245.97,246.88,53146.0,244.7135,244.882,243.7918,244.6937,53146.0
2020-09-29 10:10:00,246.76,246.76,245.6,245.94,54222.0,244.5748,244.5748,243.425,243.762,54222.0
2020-09-29 10:20:00,245.94,246.04,245.22,245.69,43023.0,243.762,243.8611,243.0484,243.5142,43023.0
2020-09-29 10:30:00,245.74,246.22,245.09,245.19,72344.0,243.5638,244.0395,242.9195,243.0187,72344.0
2020-09-29 10:40:00,245.33,245.63,244.57,245.11,61162.0,243.1574,243.4548,242.4042,242.9394,61162.0
2020-09-29 10:50:00,245.12,245.82,244.79,245.52,35787.0,242.9493,243.6431,242.6222,243.3457,35787.0
2020-09-29 11:00:00,245.56,246.18,245.21,245.91,44482.0,243.3854,243.9999,243.0385,243.7323,44482.0
2020-09-29 11:10:00,245.98,246.53,245.62,245.91,40407.0,243.8017,244.3468,243.4449,243.7323,40407.0
2020-09-29 11:20:00,245.96,246.46,245.78,246.09,39835.0,243.7818,244.2774,243.6034,243.9107,39835.0
2020-09-29 11:30:00,246.07,246.19,245.47,246.19,40490.0,243.8909,244.0098,243.2962,244.0098,40490.0
2020-09-29 11:40:00,246.13,246.17,245.4,245.52,64674.0,243.9503,243.99,243.2268,243.3457,64674.0
2020-09-29 11:50:00,245.56,246.4,245.5,246.25,28892.0,243.3854,244.2179,243.3259,244.0693,28892.0
2020-09-29 12:00:00,246.23,246.58,245.82,246.0,37952.0,244.0495,244.3964,243.6431,243.8215,37952.0
2020-09-29 12:10:00,246.02,246.04,245.45,245.56,64358.0,243.8413,243.8611,243.2764,243.3854,64358.0
2020-09-29 12:20:00,245.54,246.03,245.45,245.68,37545.0,243.3656,243.8512,243.2764,243.5043,37545.0
2020-09-29 12:30:00,245.7,246.76,245.66,246.68,47377.0,243.5241,244.5748,243.4845,244.4955,47377.0
2020-09-29 12:40:00,246.67,246.97,246.31,246.5,55502.0,244.4856,244.7829,244.1287,244.3171,55502.0
2020-09-29 12:50:00,246.47,247.46,246.47,247.38,70899.0,244.2873,245.2686,244.2873,245.1893,70899.0
2020-09-29 13:00:00,247.38,247.4,246.08,246.17,43275.0,245.1893,245.2091,243.9008,243.99,43275.0
2020-09-29 13:10:00,246.23,246.77,245.79,246.73,45257.0,244.0495,244.5847,243.6133,244.545,45257.0
2020-09-29 13:20:00,246.72,247.39,246.69,247.34,64089.0,244.5351,245.1992,244.5054,245.1496,64089.0
2020-09-29 13:30:00,247.4,247.67,247.2,247.36,43117.0,245.2091,245.4767,245.0109,245.1694,43117.0
2020-09-29 13:40:00,247.4,247.59,247.05,247.13,25422.0,245.2091,245.3974,244.8622,244.9415,25422.0
2020-09-29 13:50:00,247.16,247.45,246.62,246.7,59953.0,244.9712,245.2586,244.436,244.5153,59953.0
2020-09-29 14:00:00,246.72,246.78,246.22,246.59,41414.0,244.5351,244.5946,244.0395,244.4063,41414.0
2020-09-29 14:10:00,246.56,246.75,246.15,246.65,42706.0,244.3765,244.5648,243.9702,244.4657,42706.0
2020-09-29 14:20:00,246.59,246.79,246.4,246.73,34764.0,244.4063,244.6045,244.2179,244.545,34764.0
2020-09-29 14:30:00,246.73,247.11,246.64,246.97,51152.0,244.545,244.9217,244.4558,244.7829,51152.0
2020-09-29 14:40:00,247.0,247.63,246.9,247.4,124834.0,244.8126,245.4371,244.7135,245.2091,124834.0
2020-09-29 14:50:00,247.4,247.66,247.07,247.09,69925.0,245.2091,245.4668,244.882,244.9018,69925.0
2020-09-29 15:00:00,247.1,247.44,246.78,247.25,49915.0,244.9117,245.2487,244.5946,245.0604,49915.0
2020-09-29 15:10:00,247.32,247.9,247.21,247.76,52700.0,245.1298,245.7047,245.0208,245.5659,52700.0
2020-09-29 15:20:00,247.73,247.84,246.48,246.62,141639.0,245.5362,245.6452,244.2972,244.436,141639.0
2020-09-29 15:30:00,246.6,246.91,246.14,246.49,117286.0,244.4162,244.7234,243.9602,244.3071,117286.0
2020-09-29 15:40:00,246.51,247.44,246.5,247.36,127118.0,244.327,245.2487,244.3171,245.1694,127118.0
2020-09-29 15:50:00,247.32,247.76,247.19,247.39,217126.0,245.1298,245.5659,245.0009,245.1992,217126.0
2020-09-30 09:30:00,246.65,249.48,246.22,246.99,252304.0,244.4657,247.2707,244.0395,244.8027,252304.0
2020-09-30 09:40:00,247.07,248.32,246.92,247.99,74293.0,244.882,246.1209,244.7333,245.7939,74293.0
2020-09-30 09:50:00,247.86,250.43,247.63,249.99,232632.0,245.665,248.2123,245.4371,247.7762,232632.0
2020-09-30 10:00:00,249.94,250.99,249.07,250.81,173290.0,247.7266,248.7673,246.8643,248.5889,173290.0
2020-09-30 10:10:00,250.88,253.35,250.59,251.27,602399.0,248.6583,251.1064,248.3708,249.0448,602399.0
2020-09-30 10:20:00,251.25,252.48,250.89,251.67,152511.0,249.025,250.2441,248.6682,249.4413,152511.0
2020-09-30 10:30:00,251.72,252.29,251.02,251.88,105464.0,249.4908,250.0558,248.797,249.6494,105464.0
2020-09-30 10:40:00,251.79,252.42,251.06,251.13,155566.0,249.5602,250.1846,248.8367,248.9061,155566.0
2020-09-30 10:50:00,251.17,251.49,250.42,251.13,114918.0,248.9457,249.2629,248.2023,248.9061,114918.0
2020-09-30 11:00:00,251.18,252.88,251.17,252.73,115479.0,248.9556,250.6406,248.9457,250.4919,115479.0
2020-09-30 11:10:00,252.77,253.59,252.65,253.29,131064.0,250.5315,251.3443,250.4126,251.0469,131064.0
2020-09-30 11:20:00,253.21,254.23,252.81,254.21,121385.0,250.9676,251.9786,250.5712,251.9588,121385.0
2020-09-30 11:30:00,254.18,254.42,253.82,254.19,85394.0,251.929,252.1669,251.5722,251.939,85394.0
2020-09-30 11:40:00,254.19,255.4,253.55,255.29,312393.0,251.939,253.1382,251.3046,253.0292,312393.0
2020-09-30 11:50:00,255.3,255.41,254.27,254.48,122112.0,253.0391,253.1482,252.0183,252.2264,122112.0
2020-09-30 12:00:00,254.53,255.39,254.51,254.76,86684.0,252.2759,253.1283,252.2561,252.5039,86684.0
2020-09-30 12:10:00,254.75,254.78,253.6,253.6,91723.0,252.494,252.5237,251.3542,251.3542,91723.0
2020-09-30 12:20:00,253.64,253.82,253.21,253.69,71431.0,251.3938,251.5722,250.9676,251.4434,71431.0
2020-09-30 12:30:00,253.65,254.03,252.54,252.66,81682.0,251.4037,251.7804,250.3036,250.4225,81682.0
2020-09-30 12:40:00,252.68,252.76,252.02,252.29,82448.0,250.4423,250.5216,249.7882,250.0558,82448.0
2020-09-30 12:50:00,252.22,252.39,251.71,252.25,76406.0,249.9864,250.1549,249.4809,250.0161,76406.0
2020-09-30 13:00:00,252.35,252.42,250.93,251.24,113416.0,250.1153,250.1846,248.7078,249.0151,113416.0
2020-09-30 13:10:00,251.27,252.38,251.08,252.35,78175.0,249.0448,250.145,248.8565,250.1153,78175.0
2020-09-30 13:20:00,252.35,252.35,251.72,252.18,49944.0,250.1153,250.1153,249.4908,249.9468,49944.0
2020-09-30 13:30:00,252.2,252.62,251.89,252.34,109171.0,249.9666,250.3829,249.6593,250.1053,109171.0
2020-09-30 13:40:00,252.41,252.56,252.13,252.48,42156.0,250.1747,250.3234,249.8972,250.2441,42156.0
2020-09-30 13:50:00,252.52,253.32,252.25,252.91,101418.0,250.2837,251.0767,250.0161,250.6703,101418.0
2020-09-30 14:00:00,252.92,253.38,252.82,253.21,66532.0,250.6802,251.1361,250.5811,250.9676,66532.0
2020-09-30 14:10:00,253.22,253.26,252.12,252.43,76462.0,250.9775,251.0172,249.8873,250.1945,76462.0
2020-09-30 14:20:00,252.51,252.9,250.88,252.04,122714.0,250.2738,250.6604,248.6583,249.808,122714.0
2020-09-30 14:30:00,252.01,252.04,251.17,251.28,59396.0,249.7783,249.808,248.9457,249.0547,59396.0
2020-09-30 14:40:00,251.3,251.56,250.02,250.23,125635.0,249.0746,249.3322,247.8059,248.014,125635.0
2020-09-30 14:50:00,250.1,251.8,249.83,251.75,94082.0,247.8852,249.5701,247.6176,249.5206,94082.0
2020-09-30 15:00:00,251.67,251.94,251.25,251.83,87310.0,249.4413,249.7089,249.025,249.5999,87310.0
2020-09-30 15:10:00,251.72,252.28,249.44,249.54,147402.0,249.4908,250.0459,247.231,247.3301,147402.0
2020-09-30 15:20:00,249.46,250.22,248.66,250.11,142986.0,247.2508,248.0041,246.4579,247.8951,142986.0
2020-09-30 15:30:00,250.11,250.19,249.17,250.05,107265.0,247.8951,247.9744,246.9634,247.8356,107265.0
2020-09-30 15:40:00,250.04,251.53,249.65,251.4,139959.0,247.8257,249.3025,247.4392,249.1737,139959.0
2020-09-30 15:50:00,251.53,252.0,250.96,251.01,420549.0,249.3025,249.7684,248.7376,248.7871,420549.0
2020-10-01 09:30:00,253.18,254.67,252.27,252.96,287227.0,250.9379,252.4147,250.036,250.7199,287227.0
2020-10-01 09:40:00,252.77,253.5,251.61,252.63,94450.0,250.5315,251.2551,249.3818,250.3928,94450.0
2020-10-01 09:50:00,252.75,253.58,252.16,253.19,88203.0,250.5117,251.3344,249.9269,250.9478,88203.0
2020-10-01 10:00:00,253.08,253.24,251.48,251.69,84974.0,250.8388,250.9974,249.253,249.4611,84974.0
2020-10-01 10:10:00,251.74,253.0,250.81,252.89,101808.0,249.5107,250.7595,248.5889,250.6505,101808.0
2020-10-01 10:20:00,252.84,253.46,252.3,253.09,50495.0,250.6009,251.2154,250.0657,250.8487,50495.0
2020-10-01 10:30:00,253.14,254.5,252.84,254.33,57381.0,250.8983,252.2462,250.6009,252.0777,57381.0
2020-10-01 10:40:00,254.36,254.51,253.5,253.69,52859.0,252.1075,252.2561,251.2551,251.4434,52859.0
2020-10-01 10:50:00,253.69,254.44,253.56,254.32,54070.0,251.4434,252.1867,251.3145,252.0678,54070.0
2020-10-01 11:00:00,254.38,254.58,253.6,253.61,60974.0,252.1273,252.3255,251.3542,251.3641,60974.0
2020-10-01 11:10:00,253.51,253.99,252.91,253.61,37752.0,251.265,251.7407,250.6703,251.3641,37752.0
2020-10-01 11:20:00,253.49,254.08,253.25,253.67,46104.0,251.2452,251.8299,251.0073,251.4236,46104.0
2020-10-01 11:30:00,253.62,254.61,253.62,254.21,65861.0,251.374,252.3552,251.374,251.9588,65861.0
2020-10-01 11:40:00,254.29,254.45,253.34,253.34,50071.0,252.0381,252.1967,251.0965,251.0965,50071.0
2020-10-01 11:50:00,253.37,253.7,252.99,253.29,51842.0,251.1262,251.4533,250.7496,251.0469,51842.0
2020-10-01 12:00:00,253.29,253.4,252.33,252.54,53853.0,251.0469,251.156,250.0954,250.3036,53853.0
2020-10-01 12:10:00,252.53,253.11,252.23,252.5,54391.0,250.2937,250.8685,249.9963,250.2639,54391.0
2020-10-01 12:20:00,252.59,253.66,252.56,253.11,65001.0,250.3531,251.4137,250.3234,250.8685,65001.0
2020-10-01 12:30:00,253.1,253.41,252.59,253.02,29449.0,250.8586,251.1659,250.3531,250.7793,29449.0
2020-10-01 12:40:00,252.98,253.53,252.82,253.34,28363.0,250.7397,251.2848,250.5811,251.0965,28363.0
2020-10-01 12:50:00,253.31,253.55,253.02,253.35,39559.0,251.0668,251.3046,250.7793,251.1064,39559.0
2020-10-01 13:00:00,253.35,254.34,253.35,254.29,37801.0,251.1064,252.0876,251.1064,252.0381,37801.0
2020-10-01 13:10:00,254.28,254.33,253.45,253.7,36943.0,252.0282,252.0777,251.2055,251.4533,36943.0
2020-10-01 13:20:00,253.74,253.98,253.27,253.72,35349.0,251.4929,251.7308,251.0271,251.4731,35349.0
2020-10-01 13:30:00,253.66,253.85,253.49,253.81,40083.0,251.4137,251.602,251.2452,251.5623,40083.0
2020-10-01 13:40:00,253.81,253.91,253.4,253.5,31269.0,251.5623,251.6614,251.156,251.2551,31269.0
2020-10-01 13:50:00,253.53,253.9,252.69,253.09,50696.0,251.2848,251.6515,250.4522,250.8487,50696.0
2020-10-01 14:00:00,253.18,253.74,252.04,252.4,70699.0,250.9379,251.4929,249.808,250.1648,70699.0
2020-10-01 14:10:00,252.52,252.87,252.05,252.43,44753.0,250.2837,250.6306,249.8179,250.1945,44753.0
2020-10-01 14:20:00,252.47,253.57,252.42,253.53,41379.0,250.2342,251.3244,250.1846,251.2848,41379.0
2020-10-01 14:30:00,253.51,253.96,253.37,253.8,36214.0,251.265,251.711,251.1262,251.5524,36214.0
2020-10-01 14:40:00,253.85,254.04,253.42,253.71,33315.0,251.602,251.7903,251.1758,251.4632,33315.0
2020-10-01 14:50:00,253.73,254.24,253.63,254.02,29268.0,251.483,251.9885,251.3839,251.7705,29268.0
2020-10-01 15:00:00,254.04,254.5,254.0,254.15,55241.0,251.7903,252.2462,251.7506,251.8993,55241.0
2020-10-01 15:10:00,254.18,254.34,253.39,253.39,42428.0,251.929,252.0876,251.146,251.146,42428.0
2020-10-01 15:20:00,253.32,253.4,252.77,253.16,54266.0,251.0767,251.156,250.5315,250.9181,54266.0
2020-10-01 15:30:00,253.16,253.49,252.48,253.02,56815.0,250.9181,251.2452,250.2441,250.7793,56815.0
2020-10-01 15:40:00,253.04,253.16,252.71,252.77,71878.0,250.7991,250.9181,250.4721,250.5315,71878.0
2020-10-01 15:50:00,252.8,253.57,252.8,253.37,178369.0,250.5613,251.3244,250.5613,251.1262,178369.0
2020-10-02 09:30:00,249.75,252.98,248.0,252.91,243037.0,247.5383,250.7397,245.8038,250.6703,243037.0
2020-10-02 09:40:00,252.83,253.64,251.77,252.92,110407.0,250.591,251.3938,249.5404,250.6802,110407.0
2020-10-02 09:50:00,253.0,253.03,251.44,252.67,68179.0,250.7595,250.7892,249.2133,250.4324,68179.0
2020-10-02 10:00:00,252.67,254.32,252.5,254.05,106998.0,250.4324,252.0678,250.2639,251.8002,106998.0
2020-10-02 10:10:00,254.03,254.95,253.66,254.32,104616.0,251.7804,252.6922,251.4137,252.0678,104616.0
2020-10-02 10:20:00,254.4,254.95,253.76,254.36,93976.0,252.1471,252.6922,251.5128,252.1075,93976.0
2020-10-02 10:30:00,254.28,254.7,253.15,253.15,86115.0,252.0282,252.4444,250.9082,250.9082,86115.0
2020-10-02 10:40:00,253.15,253.18,252.24,252.72,75328.0,250.9082,250.9379,250.0062,250.482,75328.0
2020-10-02 10:50:00,252.66,252.83,252.0,252.53,156503.0,250.4225,250.591,249.7684,250.2937,156503.0
2020-10-02 11:00:00,252.53,252.99,251.98,252.41,68720.0,250.2937,250.7496,249.7485,250.1747,68720.0
2020-10-02 11:10:00,252.4,252.65,251.76,252.15,69807.0,250.1648,250.4126,249.5305,249.917,69807.0
2020-10-02 11:20:00,252.15,252.35,251.0,251.05,37075.0,249.917,250.1153,248.7772,248.8268,37075.0
2020-10-02 11:30:00,250.94,250.94,249.07,249.08,73747.0,248.7177,248.7177,246.8643,246.8742,73747.0
2020-10-02 11:40:00,249.09,250.03,248.9,249.84,63393.0,246.8841,247.8158,246.6958,247.6275,63393.0
2020-10-02 11:50:00,249.7,249.92,248.08,248.59,72539.0,247.4887,247.7068,245.8831,246.3886,72539.0
2020-10-02 12:00:00,248.53,248.55,247.21,248.33,86313.0,246.3291,246.3489,245.0208,246.1309,86313.0
2020-10-02 12:10:00,248.21,249.29,247.91,249.28,124359.0,246.0119,247.0824,245.7146,247.0724,124359.0
2020-10-02 12:20:00,249.28,249.91,249.0,249.37,88918.0,247.0724,247.6969,246.7949,247.1616,88918.0
2020-10-02 12:30:00,249.32,249.92,248.7,249.91,35455.0,247.1121,247.7068,246.4976,247.6969,35455.0
2020-10-02 12:40:00,249.91,250.26,249.43,249.45,56804.0,247.6969,248.0438,247.2211,247.2409,56804.0
2020-10-02 12:50:00,249.47,250.15,249.05,249.16,33951.0,247.2608,247.9347,246.8445,246.9535,33951.0
2020-10-02 13:00:00,249.24,249.44,248.14,248.67,34322.0,247.0328,247.231,245.9425,246.4678,34322.0
2020-10-02 13:10:00,248.55,249.13,248.16,248.75,37303.0,246.3489,246.9238,245.9624,246.5471,37303.0
2020-10-02 13:20:00,248.78,249.39,248.54,249.02,39548.0,246.5769,247.1815,246.339,246.8147,39548.0
2020-10-02 13:30:00,249.01,249.62,248.5,249.57,32406.0,246.8048,247.4094,246.2993,247.3599,32406.0
2020-10-02 13:40:00,249.68,249.68,248.25,248.54,27641.0,247.4689,247.4689,246.0516,246.339,27641.0
2020-10-02 13:50:00,248.63,249.09,248.27,248.76,28451.0,246.4282,246.8841,246.0714,246.557,28451.0
2020-10-02 14:00:00,248.79,249.85,248.72,249.81,25117.0,246.5868,247.6374,246.5174,247.5977,25117.0
2020-10-02 14:10:00,249.79,249.95,249.15,249.25,32098.0,247.5779,247.7365,246.9436,247.0427,32098.0
2020-10-02 14:20:00,249.29,249.57,248.74,248.8,27778.0,247.0824,247.3599,246.5372,246.5967,27778.0
2020-10-02 14:30:00,248.81,248.94,248.16,248.22,36270.0,246.6066,246.7355,245.9624,246.0218,36270.0
2020-10-02 14:40:00,248.15,248.58,248.0,248.07,53409.0,245.9524,246.3786,245.8038,245.8732,53409.0
2020-10-02 14:50:00,248.15,249.18,248.0,248.91,44771.0,245.9524,246.9733,245.8038,246.7057,44771.0
2020-10-02 15:00:00,248.94,248.96,248.18,248.65,26598.0,246.7355,246.7553,245.9822,246.448,26598.0
2020-10-02 15:10:00,248.64,249.29,248.01,248.52,51126.0,246.4381,247.0824,245.8137,246.3192,51126.0
2020-10-02 15:20:00,248.52,248.99,248.33,248.37,41016.0,246.3192,246.785,246.1309,246.1705,41016.0
2020-10-02 15:30:00,248.4,249.21,248.21,249.0,101581.0,246.2002,247.0031,246.0119,246.7949,101581.0
2020-10-02 15:40:00,248.98,249.18,248.5,248.7,66973.0,246.7751,246.9733,246.2993,246.4976,66973.0
2020-10-02 15:50:00,248.7,248.77,247.8,247.95,226814.0,246.4976,246.567,245.6055,245.7542,226814.0
2020-10-05 09:30:00,250.0,251.22,249.0,250.71,158905.0,247.7861,248.9953,246.7949,248.4898,158905.0
2020-10-05 09:40:00,250.69,252.16,250.49,251.49,68478.0,248.47,249.9269,248.2717,249.2629,68478.0
2020-10-05 09:50:00,251.6,252.32,251.4,251.91,47514.0,249.3719,250.0855,249.1737,249.6792,47514.0
2020-10-05 10:00:00,251.98,252.9,251.98,252.14,55875.0,249.7485,250.6604,249.7485,249.9071,55875.0
2020-10-05 10:10:00,252.11,252.38,251.79,251.98,42523.0,249.8774,250.145,249.5602,249.7485,42523.0
2020-10-05 10:20:00,252.02,252.61,251.9,252.09,49391.0,249.7882,250.373,249.6692,249.8576,49391.0
2020-10-05 10:30:00,252.16,253.28,252.16,252.75,46850.0,249.9269,251.037,249.9269,250.5117,46850.0
2020-10-05 10:40:00,252.8,253.15,252.28,252.72,25287.0,250.5613,250.9082,250.0459,250.482,25287.0
2020-10-05 10:50:00,252.77,252.8,252.27,252.33,21855.0,250.5315,250.5613,250.036,250.0954,21855.0
2020-10-05 11:00:00,252.29,252.36,251.17,251.74,30488.0,250.0558,250.1252,248.9457,249.5107,30488.0
2020-10-05 11:10:00,251.61,251.77,250.9,251.24,40050.0,249.3818,249.5404,248.6781,249.0151,40050.0
2020-10-05 11:20:00,251.24,251.7,250.75,251.03,49404.0,249.0151,249.471,248.5294,248.8069,49404.0
2020-10-05 11:30:00,251.16,251.73,250.83,251.47,26823.0,248.9358,249.5007,248.6087,249.243,26823.0
2020-10-05 11:40:00,251.44,251.44,250.8,250.93,25037.0,249.2133,249.2133,248.579,248.7078,25037.0
2020-10-05 11:50:00,250.88,251.39,250.62,251.36,61624.0,248.6583,249.1638,248.4006,249.134,61624.0
2020-10-05 12:00:00,251.4,251.53,250.76,251.34,29041.0,249.1737,249.3025,248.5393,249.1142,29041.0
2020-10-05 12:10:00,251.34,251.75,251.11,251.12,33682.0,249.1142,249.5206,248.8862,248.8961,33682.0
2020-10-05 12:20:00,251.05,251.19,250.72,250.86,62588.0,248.8268,248.9655,248.4997,248.6384,62588.0
2020-10-05 12:30:00,250.85,251.03,250.63,250.66,62460.0,248.6285,248.8069,248.4105,248.4402,62460.0
2020-10-05 12:40:00,250.71,251.35,250.71,251.18,26744.0,248.4898,249.1241,248.4898,248.9556,26744.0
2020-10-05 12:50:00,251.22,251.76,251.21,251.73,22408.0,248.9953,249.5305,248.9853,249.5007,22408.0
2020-10-05 13:00:00,251.77,251.78,251.0,251.08,24555.0,249.5404,249.5503,248.7772,248.8565,24555.0
2020-10-05 13:10:00,251.14,251.45,250.97,251.08,28346.0,248.916,249.2232,248.7475,248.8565,28346.0
2020-10-05 13:20:00,251.03,251.03,250.63,250.79,23159.0,248.8069,248.8069,248.4105,248.5691,23159.0
2020-10-05 13:30:00,250.82,250.82,250.17,250.45,94995.0,248.5988,248.5988,247.9546,248.2321,94995.0
2020-10-05 13:40:00,250.47,250.64,250.1,250.2,66735.0,248.2519,248.4204,247.8852,247.9843,66735.0
2020-10-05 13:50:00,250.19,250.62,250.14,250.45,23346.0,247.9744,248.4006,247.9248,248.2321,23346.0
2020-10-05 14:00:00,250.37,250.7,250.06,250.57,32225.0,248.1528,248.4799,247.8455,248.351,32225.0
2020-10-05 14:10:00,250.6,250.85,250.18,250.29,69924.0,248.3808,248.6285,247.9645,248.0735,69924.0
2020-10-05 14:20:00,250.3,250.49,250.0,250.09,31203.0,248.0834,248.2717,247.7861,247.8753,31203.0
2020-10-05 14:30:00,250.13,250.64,250.12,250.51,38085.0,247.9149,248.4204,247.905,248.2915,38085.0
2020-10-05 14:40:00,250.45,250.52,250.0,250.23,39081.0,248.2321,248.3015,247.7861,248.014,39081.0
2020-10-05 14:50:00,250.21,250.54,250.0,250.54,66500.0,247.9942,248.3213,247.7861,248.3213,66500.0
2020-10-05 15:00:00,250.45,250.69,250.07,250.69,46995.0,248.2321,248.47,247.8554,248.47,46995.0
2020-10-05 15:10:00,250.75,251.05,250.65,250.98,35052.0,248.5294,248.8268,248.4303,248.7574,35052.0
2020-10-05 15:20:00,250.92,250.98,250.56,250.77,37034.0,248.6979,248.7574,248.3411,248.5492,37034.0
2020-10-05 15:30:00,250.73,250.87,250.53,250.65,62907.0,248.5096,248.6484,248.3114,248.4303,62907.0
2020-10-05 15:40:00,250.68,250.86,250.4,250.75,55024.0,248.46,248.6384,248.1825,248.5294,55024.0
2020-10-05 15:50:00,250.77,251.71,250.76,251.53,234439.0,248.5492,249.4809,248.5393,249.3025,234439.0
2020-10-06 09:30:00,252.73,253.76,251.81,251.99,274040.0,250.4919,251.5128,249.58,249.7584,274040.0
2020-10-06 09:40:00,252.2,253.9,251.83,252.8,180882.0,249.9666,251.6515,249.5999,250.5613,180882.0
2020-10-06 09:50:00,252.79,255.87,252.47,255.77,259306.0,250.5514,253.6041,250.2342,253.505,259306.0
2020-10-06 10:00:00,255.73,257.29,255.67,257.2,133684.0,253.4653,255.0115,253.4059,254.9223,133684.0
2020-10-06 10:10:00,257.14,257.14,256.03,256.88,60332.0,254.8628,254.8628,253.7627,254.6051,60332.0
2020-10-06 10:20:00,256.94,256.97,255.22,256.03,74082.0,254.6646,254.6943,252.9598,253.7627,74082.0
2020-10-06 10:30:00,256.04,256.29,255.06,255.26,46382.0,253.7726,254.0204,252.8013,252.9995,46382.0
2020-10-06 10:40:00,255.21,255.8,254.33,254.61,57919.0,252.9499,253.5347,252.0777,252.3552,57919.0
2020-10-06 10:50:00,254.56,255.03,253.63,253.95,42064.0,252.3057,252.7715,251.3839,251.7011,42064.0
2020-10-06 11:00:00,254.07,254.47,253.45,253.68,53857.0,251.82,252.2165,251.2055,251.4335,53857.0
2020-10-06 11:10:00,253.64,254.17,252.77,252.84,51112.0,251.3938,251.9191,250.5315,250.6009,51112.0
2020-10-06 11:20:00,252.76,253.37,252.45,252.95,68399.0,250.5216,251.1262,250.2144,250.7099,68399.0
2020-10-06 11:30:00,252.93,253.9,252.85,253.81,34979.0,250.6901,251.6515,250.6108,251.5623,34979.0
2020-10-06 11:40:00,253.8,254.05,252.91,252.96,29848.0,251.5524,251.8002,250.6703,250.7199,29848.0
2020-10-06 11:50:00,252.88,253.06,252.28,252.44,158989.0,250.6406,250.819,250.0459,250.2045,158989.0
2020-10-06 12:00:00,252.36,253.01,252.35,252.91,35880.0,250.1252,250.7694,250.1153,250.6703,35880.0
2020-10-06 12:10:00,252.89,253.4,252.88,253.26,37164.0,250.6505,251.156,250.6406,251.0172,37164.0
2020-10-06 12:20:00,253.35,253.94,253.2,253.75,32003.0,251.1064,251.6912,250.9577,251.5029,32003.0
2020-10-06 12:30:00,253.74,253.83,253.32,253.72,21162.0,251.4929,251.5821,251.0767,251.4731,21162.0
2020-10-06 12:40:00,253.72,254.62,253.72,254.58,65086.0,251.4731,252.3652,251.4731,252.3255,65086.0
2020-10-06 12:50:00,254.58,254.75,253.7,253.89,42118.0,252.3255,252.494,251.4533,251.6416,42118.0
2020-10-06 13:00:00,253.89,254.33,253.44,254.33,35687.0,251.6416,252.0777,251.1956,252.0777,35687.0
2020-10-06 13:10:00,254.33,254.67,254.03,254.5,36706.0,252.0777,252.4147,251.7804,252.2462,36706.0
2020-10-06 13:20:00,254.42,254.62,254.25,254.44,25949.0,252.1669,252.3652,251.9984,252.1867,25949.0
2020-10-06 13:30:00,254.44,254.63,254.19,254.34,29537.0,252.1867,252.3751,251.939,252.0876,29537.0
2020-10-06 13:40:00,254.46,254.71,253.86,254.29,37844.0,252.2066,252.4544,251.6119,252.0381,37844.0
2020-10-06 13:50:00,254.26,254.4,254.08,254.3,20898.0,252.0083,252.1471,251.8299,252.048,20898.0
2020-10-06 14:00:00,254.29,254.54,254.03,254.07,24366.0,252.0381,252.2859,251.7804,251.82,24366.0
2020-10-06 14:10:00,254.03,254.24,253.84,254.06,25112.0,251.7804,251.9885,251.5921,251.8101,25112.0
2020-10-06 14:20:00,254.02,254.33,253.93,254.15,31363.0,251.7705,252.0777,251.6813,251.8993,31363.0
2020-10-06 14:30:00,254.25,255.09,254.19,255.05,43243.0,251.9984,252.831,251.939,252.7913,43243.0
2020-10-06 14:40:00,255.07,255.8,253.8,254.15,51268.0,252.8112,253.5347,251.5524,251.8993,51268.0
2020-10-06 14:50:00,253.94,253.96,249.8,251.12,132735.0,251.6912,251.711,247.5878,248.8961,132735.0
2020-10-06 15:00:00,250.86,251.16,249.0,250.0,106538.0,248.6384,248.9358,246.7949,247.7861,106538.0
2020-10-06 15:10:00,249.99,251.16,249.55,250.45,131717.0,247.7762,248.9358,247.34,248.2321,131717.0
2020-10-06 15:20:00,250.49,252.06,250.13,251.93,108503.0,248.2717,249.8278,247.9149,249.699,108503.0
2020-10-06 15:30:00,251.86,252.4,251.53,251.67,78983.0,249.6296,250.1648,249.3025,249.4413,78983.0
2020-10-06 15:40:00,251.66,251.85,249.92,250.26,81975.0,249.4314,249.6197,247.7068,248.0438,81975.0
2020-10-06 15:50:00,250.23,250.95,249.6,250.14,171052.0,248.014,248.7277,247.3896,247.9248,171052.0
2020-10-07 09:30:00,252.2,254.74,252.2,254.03,115086.0,249.9666,252.4841,249.9666,251.7804,115086.0
2020-10-07 09:40:00,253.86,255.83,253.86,255.41,120174.0,251.6119,253.5644,251.6119,253.1482,120174.0
2020-10-07 09:50:00,255.4,256.58,255.4,255.4,90382.0,253.1382,254.3078,253.1382,253.1382,90382.0
2020-10-07 10:00:00,255.57,257.45,255.14,257.03,122462.0,253.3067,255.1701,252.8805,254.7538,122462.0
2020-10-07 10:10:00,257.07,257.22,255.0,255.27,74361.0,254.7935,254.9421,252.7418,253.0094,74361.0
2020-10-07 10:20:00,255.32,256.39,254.55,254.88,57517.0,253.059,254.1195,252.2958,252.6228,57517.0
2020-10-07 10:30:00,254.88,255.81,254.45,255.13,57539.0,252.6228,253.5446,252.1967,252.8706,57539.0
2020-10-07 10:40:00,255.26,257.11,255.09,257.04,58395.0,252.9995,254.8331,252.831,254.7637,58395.0
2020-10-07 10:50:00,257.09,257.69,256.83,257.01,66795.0,254.8133,255.408,254.5556,254.734,66795.0
2020-10-07 11:00:00,257.09,257.74,256.88,257.38,63381.0,254.8133,255.4575,254.6051,255.1007,63381.0
2020-10-07 11:10:00,257.45,257.65,256.99,257.55,54068.0,255.1701,255.3683,254.7142,255.2692,54068.0
2020-10-07 11:20:00,257.54,258.23,257.36,257.54,58410.0,255.2593,255.9432,255.0809,255.2593,58410.0
2020-10-07 11:30:00,257.58,257.97,257.52,257.87,44331.0,255.2989,255.6855,255.2395,255.5864,44331.0
2020-10-07 11:40:00,257.87,258.23,257.74,258.23,31149.0,255.5864,255.9432,255.4575,255.9432,31149.0
2020-10-07 11:50:00,258.23,258.67,258.1,258.44,45504.0,255.9432,256.3793,255.8143,256.1513,45504.0
2020-10-07 12:00:00,258.46,258.98,258.27,258.43,63043.0,256.1711,256.6865,255.9828,256.1414,63043.0
2020-10-07 12:10:00,258.42,259.07,258.41,258.75,41526.0,256.1315,256.7757,256.1216,256.4586,41526.0
2020-10-07 12:20:00,258.74,259.11,257.68,258.03,74968.0,256.4487,256.8154,255.3981,255.745,74968.0
2020-10-07 12:30:00,258.2,258.95,258.15,258.69,47450.0,255.9134,256.6568,255.8639,256.3991,47450.0
2020-10-07 12:40:00,258.7,259.0,258.45,258.85,33036.0,256.409,256.7064,256.1612,256.5577,33036.0
2020-10-07 12:50:00,258.95,259.63,258.86,259.59,47208.0,256.6568,257.3308,256.5676,257.2911,47208.0
2020-10-07 13:00:00,259.56,259.93,259.4,259.84,52607.0,257.2614,257.6281,257.1028,257.5389,52607.0
2020-10-07 13:10:00,259.78,260.13,259.59,260.04,77034.0,257.4795,257.8264,257.2911,257.7372,77034.0
2020-10-07 13:20:00,260.03,260.33,259.65,259.7,68061.0,257.7272,258.0246,257.3506,257.4002,68061.0
2020-10-07 13:30:00,259.73,259.96,259.6,259.8,74548.0,257.4299,257.6579,257.301,257.4993,74548.0
2020-10-07 13:40:00,259.75,260.74,259.59,260.47,97596.0,257.4497,258.431,257.2911,258.1633,97596.0
2020-10-07 13:50:00,260.44,260.73,259.88,259.95,87779.0,258.1336,258.421,257.5786,257.648,87779.0
2020-10-07 14:00:00,260.03,260.49,259.72,259.91,55659.0,257.7272,258.1832,257.42,257.6083,55659.0
2020-10-07 14:10:00,259.93,260.0,259.43,260.0,47378.0,257.6281,257.6975,257.1326,257.6975,47378.0
2020-10-07 14:20:00,259.96,260.37,259.85,260.14,109332.0,257.6579,258.0642,257.5488,257.8363,109332.0
2020-10-07 14:30:00,260.08,260.26,259.57,259.59,72261.0,257.7768,257.9552,257.2713,257.2911,72261.0
2020-10-07 14:40:00,259.62,259.97,258.84,259.92,70433.0,257.3209,257.6678,256.5478,257.6182,70433.0
2020-10-07 14:50:00,259.9,259.94,259.67,259.81,45335.0,257.5984,257.638,257.3704,257.5092,45335.0
2020-10-07 15:00:00,259.76,259.97,259.45,259.92,47035.0,257.4596,257.6678,257.1524,257.6182,47035.0
2020-10-07 15:10:00,259.93,260.26,259.58,259.68,54706.0,257.6281,257.9552,257.2812,257.3803,54706.0
2020-10-07 15:20:00,259.69,259.93,259.36,259.61,76966.0,257.3903,257.6281,257.0632,257.311,76966.0
2020-10-07 15:30:00,259.64,259.85,259.34,259.68,71079.0,257.3407,257.5488,257.0434,257.3803,71079.0
2020-10-07 15:40:00,259.62,259.75,259.34,259.65,94990.0,257.3209,257.4497,257.0434,257.3506,94990.0
2020-10-07 15:50:00,259.71,260.67,259.34,259.86,350494.0,257.4101,258.3616,257.0434,257.5587,350494.0
2020-10-08 09:30:00,264.2,264.62,259.16,260.12,296215.0,261.8603,262.2766,256.8649,257.8164,296215.0
2020-10-08 09:40:00,260.05,260.47,257.08,257.16,179289.0,257.7471,258.1633,254.8034,254.8827,179289.0
2020-10-08 09:50:00,257.16,260.05,257.13,259.67,195429.0,254.8827,257.7471,254.8529,257.3704,195429.0
2020-10-08 10:00:00,259.6,260.08,258.38,259.5,78892.0,257.301,257.7768,256.0919,257.2019,78892.0
2020-10-08 10:10:00,259.44,260.0,259.0,259.4,65457.0,257.1425,257.6975,256.7064,257.1028,65457.0
2020-10-08 10:20:00,259.34,259.67,257.63,258.3,64073.0,257.0434,257.3704,255.3485,256.0126,64073.0
2020-10-08 10:30:00,258.42,259.0,258.33,258.94,78849.0,256.1315,256.7064,256.0423,256.6469,78849.0
2020-10-08 10:40:00,259.0,259.25,258.15,258.39,145943.0,256.7064,256.9541,255.8639,256.1018,145943.0
2020-10-08 10:50:00,258.5,259.6,258.42,259.14,71155.0,256.2108,257.301,256.1315,256.8451,71155.0
2020-10-08 11:00:00,259.14,261.3,259.04,261.3,81038.0,256.8451,258.986,256.746,258.986,81038.0
2020-10-08 11:10:00,261.26,261.9,260.7,261.37,73146.0,258.9463,259.5807,258.3913,259.0554,73146.0
2020-10-08 11:20:00,261.44,261.61,260.03,260.13,51881.0,259.1248,259.2932,257.7272,257.8264,51881.0
2020-10-08 11:30:00,260.18,260.33,259.22,259.98,87126.0,257.8759,258.0246,256.9244,257.6777,87126.0
2020-10-08 11:40:00,259.99,261.08,259.89,260.39,55754.0,257.6876,258.7679,257.5885,258.0841,55754.0
2020-10-08 11:50:00,260.28,260.55,260.0,260.31,22895.0,257.975,258.2426,257.6975,258.0048,22895.0
2020-10-08 12:00:00,260.32,261.18,260.31,260.73,34796.0,258.0147,258.8671,258.0048,258.421,34796.0
2020-10-08 12:10:00,260.69,260.79,260.17,260.58,34191.0,258.3814,258.4805,257.866,258.2724,34191.0
2020-10-08 12:20:00,260.57,260.79,260.27,260.31,21172.0,258.2625,258.4805,257.9651,258.0048,21172.0
2020-10-08 12:30:00,260.28,260.65,260.26,260.64,24405.0,257.975,258.3418,257.9552,258.3318,24405.0
2020-10-08 12:40:00,260.67,261.5,260.33,261.0,48299.0,258.3616,259.1842,258.0246,258.6887,48299.0
2020-10-08 12:50:00,261.0,261.12,260.45,260.91,36245.0,258.6887,258.8076,258.1435,258.5994,36245.0
2020-10-08 13:00:00,260.94,261.0,260.41,260.77,27778.0,258.6292,258.6887,258.1039,258.4607,27778.0
2020-10-08 13:10:00,260.79,261.17,260.58,260.59,26755.0,258.4805,258.8571,258.2724,258.2823,26755.0
2020-10-08 13:20:00,260.62,260.78,260.32,260.54,23316.0,258.312,258.4706,258.0147,258.2327,23316.0
2020-10-08 13:30:00,260.52,260.73,260.07,260.08,27920.0,258.2129,258.421,257.7669,257.7768,27920.0
2020-10-08 13:40:00,260.04,260.22,259.75,260.1,26850.0,257.7372,257.9156,257.4497,257.7966,26850.0
2020-10-08 13:50:00,260.06,260.44,259.53,259.64,20389.0,257.757,258.1336,257.2317,257.3407,20389.0
2020-10-08 14:00:00,259.58,260.21,259.35,260.17,19456.0,257.2812,257.9056,257.0533,257.866,19456.0
2020-10-08 14:10:00,260.16,260.35,259.75,260.09,25260.0,257.8561,258.0444,257.4497,257.7867,25260.0
2020-10-08 14:20:00,260.03,260.23,259.79,259.84,21988.0,257.7272,257.9255,257.4894,257.5389,21988.0
2020-10-08 14:30:00,259.92,260.83,259.88,260.73,68820.0,257.6182,258.5202,257.5786,258.421,68820.0
2020-10-08 14:40:00,260.69,260.85,260.42,260.75,23688.0,258.3814,258.54,258.1138,258.4409,23688.0
2020-10-08 14:50:00,260.73,260.77,260.24,260.27,24277.0,258.421,258.4607,257.9354,257.9651,24277.0
2020-10-08 15:00:00,260.26,260.39,259.73,260.2,62125.0,257.9552,258.0841,257.4299,257.8957,62125.0
2020-10-08 15:10:00,260.15,260.9,260.14,260.82,86285.0,257.8462,258.5895,257.8363,258.5102,86285.0
2020-10-08 15:20:00,260.75,260.79,260.36,260.39,45097.0,258.4409,258.4805,258.0543,258.0841,45097.0
2020-10-08 15:30:00,260.45,260.49,260.15,260.43,39352.0,258.1435,258.1832,257.8462,258.1237,39352.0
2020-10-08 15:40:00,260.4,260.43,259.81,259.94,71623.0,258.094,258.1237,257.5092,257.638,71623.0
2020-10-08 15:50:00,259.99,260.48,259.8,260.22,224886.0,257.6876,258.1733,257.4993,257.9156,224886.0
2020-10-09 09:30:00,262.9,264.11,261.5,263.41,228903.0,260.5718,261.7711,259.1842,261.0773,228903.0
2020-10-09 09:40:00,263.59,265.0,263.42,264.29,117182.0,261.2557,262.6532,261.0872,261.9495,117182.0
2020-10-09 09:50:00,264.31,264.76,264.1,264.35,70494.0,261.9693,262.4154,261.7612,262.009,70494.0
2020-10-09 10:00:00,264.29,264.89,263.7,264.16,100617.0,261.9495,262.5442,261.3647,261.8207,100617.0
2020-10-09 10:10:00,264.16,264.63,262.62,262.72,72953.0,261.8207,262.2865,260.2943,260.3934,72953.0
2020-10-09 10:20:00,262.8,263.25,262.53,263.12,57478.0,260.4727,260.9187,260.2051,260.7899,57478.0
2020-10-09 10:30:00,263.24,263.98,263.24,263.61,45102.0,260.9088,261.6423,260.9088,261.2755,45102.0
2020-10-09 10:40:00,263.6,263.92,263.57,263.85,34406.0,261.2656,261.5828,261.2359,261.5134,34406.0
2020-10-09 10:50:00,263.84,263.96,263.31,263.56,49832.0,261.5035,261.6224,260.9782,261.226,49832.0
2020-10-09 11:00:00,263.58,264.57,263.54,264.55,51349.0,261.2458,262.227,261.2062,262.2072,51349.0
2020-10-09 11:10:00,264.58,264.93,264.24,264.61,54729.0,262.2369,262.5838,261.9,262.2667,54729.0
2020-10-09 11:20:00,264.66,265.17,264.05,264.4,50965.0,262.3162,262.8217,261.7116,262.0585,50965.0
2020-10-09 11:30:00,264.44,265.3,264.44,265.22,40895.0,262.0982,262.9506,262.0982,262.8713,40895.0
2020-10-09 11:40:00,265.24,265.5,264.58,265.36,49710.0,262.8911,263.1488,262.2369,263.01,49710.0
2020-10-09 11:50:00,265.36,265.72,264.56,264.71,48265.0,263.01,263.3669,262.2171,262.3658,48265.0
2020-10-09 12:00:00,264.68,264.89,264.3,264.56,31441.0,262.3361,262.5442,261.9594,262.2171,31441.0
2020-10-09 12:10:00,264.53,264.75,264.2,264.4,29944.0,262.1874,262.4054,261.8603,262.0585,29944.0
2020-10-09 12:20:00,264.27,264.8,264.14,264.17,49470.0,261.9297,262.455,261.8008,261.8306,49470.0
2020-10-09 12:30:00,264.11,264.91,264.11,264.86,24538.0,261.7711,262.564,261.7711,262.5145,24538.0
2020-10-09 12:40:00,264.79,265.04,264.36,264.48,31263.0,262.4451,262.6929,262.0189,262.1378,31263.0
2020-10-09 12:50:00,264.55,264.87,264.46,264.6,16131.0,262.2072,262.5244,262.118,262.2568,16131.0
2020-10-09 13:00:00,264.63,265.3,264.6,264.77,86909.0,262.2865,262.9506,262.2568,262.4253,86909.0
2020-10-09 13:10:00,264.7,264.92,264.32,264.59,18411.0,262.3559,262.5739,261.9793,262.2469,18411.0
2020-10-09 13:20:00,264.54,264.55,264.02,264.11,26597.0,262.1973,262.2072,261.6819,261.7711,26597.0
2020-10-09 13:30:00,264.08,264.37,263.84,263.85,29464.0,261.7414,262.0288,261.5035,261.5134,29464.0
2020-10-09 13:40:00,263.89,264.08,263.71,263.88,33577.0,261.5531,261.7414,261.3747,261.5431,33577.0
2020-10-09 13:50:00,263.94,264.2,263.77,264.16,38021.0,261.6026,261.8603,261.4341,261.8207,38021.0
2020-10-09 14:00:00,264.17,264.45,264.05,264.27,39513.0,261.8306,262.1081,261.7116,261.9297,39513.0
2020-10-09 14:10:00,264.24,264.41,264.0,264.32,45607.0,261.9,262.0685,261.6621,261.9793,45607.0
2020-10-09 14:20:00,264.31,264.55,264.11,264.41,23485.0,261.9693,262.2072,261.7711,262.0685,23485.0
2020-10-09 14:30:00,264.4,264.74,264.14,264.22,37272.0,262.0585,262.3955,261.8008,261.8801,37272.0
2020-10-09 14:40:00,264.17,264.67,264.08,264.4,22990.0,261.8306,262.3262,261.7414,262.0585,22990.0
2020-10-09 14:50:00,264.43,264.76,264.2,264.65,21092.0,262.0883,262.4154,261.8603,262.3063,21092.0
2020-10-09 15:00:00,264.68,265.02,264.5,264.92,47583.0,262.3361,262.6731,262.1577,262.5739,47583.0
2020-10-09 15:10:00,264.91,265.56,264.88,265.4,63052.0,262.564,263.2083,262.5343,263.0497,63052.0
2020-10-09 15:20:00,265.4,265.68,265.34,265.66,43813.0,263.0497,263.3272,262.9902,263.3074,43813.0
2020-10-09 15:30:00,265.61,265.8,264.95,265.01,58793.0,263.2578,263.4461,262.6037,262.6631,58793.0
2020-10-09 15:40:00,265.03,265.18,264.8,265.09,84180.0,262.683,262.8316,262.455,262.7424,84180.0
2020-10-09 15:50:00,265.02,266.05,264.93,265.98,232624.0,262.6731,263.6939,262.5838,263.6245,232624.0
2020-10-12 09:30:00,270.0,270.0,267.21,267.9,247343.0,267.6089,267.6089,264.8437,265.5275,247343.0
2020-10-12 09:40:00,267.8,268.07,265.8,266.65,99348.0,265.4284,265.696,263.4461,264.2886,99348.0
2020-10-12 09:50:00,266.61,267.09,265.29,266.9,69901.0,264.249,264.7247,262.9407,264.5364,69901.0
2020-10-12 10:00:00,266.84,267.93,266.0,267.39,86475.0,264.4769,265.5573,263.6444,265.0221,86475.0
2020-10-12 10:10:00,267.38,268.02,266.89,267.39,53456.0,265.0122,265.6465,264.5265,265.0221,53456.0
2020-10-12 10:20:00,267.43,268.14,266.98,267.47,50216.0,265.0617,265.7654,264.6157,265.1014,50216.0
2020-10-12 10:30:00,267.41,267.92,267.13,267.24,42854.0,265.0419,265.5474,264.7644,264.8734,42854.0
2020-10-12 10:40:00,267.22,267.75,266.92,266.92,40030.0,264.8536,265.3789,264.5562,264.5562,40030.0
2020-10-12 10:50:00,267.0,267.93,266.88,267.85,44328.0,264.6355,265.5573,264.5166,265.478,44328.0
2020-10-12 11:00:00,267.92,268.49,267.81,268.12,34230.0,265.5474,266.1123,265.4383,265.7456,34230.0
2020-10-12 11:10:00,268.1,268.4,267.74,267.91,37055.0,265.7258,266.0231,265.369,265.5375,37055.0
2020-10-12 11:20:00,267.91,268.0,267.57,267.69,52968.0,265.5375,265.6267,265.2005,265.3194,52968.0
2020-10-12 11:30:00,267.69,268.09,267.14,267.4,46310.0,265.3194,265.7159,264.7743,265.032,46310.0
2020-10-12 11:40:00,267.45,267.61,265.99,266.1,106961.0,265.0815,265.2401,263.6345,263.7435,106961.0
2020-10-12 11:50:00,266.13,266.94,266.04,266.9,48346.0,263.7732,264.576,263.684,264.5364,48346.0
2020-10-12 12:00:00,266.88,267.3,266.66,267.2,35430.0,264.5166,264.9329,264.2985,264.8337,35430.0
2020-10-12 12:10:00,267.17,267.77,267.16,267.68,36120.0,264.804,265.3987,264.7941,265.3095,36120.0
2020-10-12 12:20:00,267.71,268.03,267.55,267.85,36953.0,265.3392,265.6564,265.1806,265.478,36953.0
2020-10-12 12:30:00,267.82,268.02,267.55,267.82,33038.0,265.4483,265.6465,265.1806,265.4483,33038.0
2020-10-12 12:40:00,267.78,268.68,267.77,268.68,47094.0,265.4086,266.3006,265.3987,266.3006,47094.0
2020-10-12 12:50:00,268.57,268.65,268.04,268.32,27408.0,266.1916,266.2709,265.6663,265.9438,27408.0
2020-10-12 13:00:00,268.24,268.44,267.79,267.85,31062.0,265.8645,266.0628,265.4185,265.478,31062.0
2020-10-12 13:10:00,267.79,268.32,267.42,268.3,34225.0,265.4185,265.9438,265.0518,265.924,34225.0
2020-10-12 13:20:00,268.22,268.65,268.11,268.51,28188.0,265.8447,266.2709,265.7357,266.1321,28188.0
2020-10-12 13:30:00,268.56,268.97,268.52,268.81,41351.0,266.1817,266.5881,266.1421,266.4295,41351.0
2020-10-12 13:40:00,268.85,269.23,268.62,268.84,43580.0,266.4691,266.8458,266.2412,266.4592,43580.0
2020-10-12 13:50:00,268.9,269.13,268.75,268.78,23629.0,266.5187,266.7467,266.37,266.3998,23629.0
2020-10-12 14:00:00,268.84,268.99,268.41,268.93,40825.0,266.4592,266.6079,266.033,266.5484,40825.0
2020-10-12 14:10:00,268.9,268.9,268.12,268.34,55346.0,266.5187,266.5187,265.7456,265.9637,55346.0
2020-10-12 14:20:00,268.36,268.95,268.29,268.85,55693.0,265.9835,266.5682,265.9141,266.4691,55693.0
2020-10-12 14:30:00,268.88,268.92,268.1,268.36,63004.0,266.4989,266.5385,265.7258,265.9835,63004.0
2020-10-12 14:40:00,268.3,268.39,267.75,267.94,70533.0,265.924,266.0132,265.3789,265.5672,70533.0
2020-10-12 14:50:00,268.0,268.32,267.75,267.9,67235.0,265.6267,265.9438,265.3789,265.5275,67235.0
2020-10-12 15:00:00,267.93,268.32,267.74,267.76,44923.0,265.5573,265.9438,265.369,265.3888,44923.0
2020-10-12 15:10:00,267.8,267.92,267.22,267.41,73651.0,265.4284,265.5474,264.8536,265.0419,73651.0
2020-10-12 15:20:00,267.49,267.86,267.23,267.84,82789.0,265.1212,265.4879,264.8635,265.4681,82789.0
2020-10-12 15:30:00,267.81,267.86,267.32,267.52,80759.0,265.4383,265.4879,264.9527,265.1509,80759.0
2020-10-12 15:40:00,267.52,267.75,267.38,267.42,96292.0,265.1509,265.3789,265.0122,265.0518,96292.0
2020-10-12 15:50:00,267.46,267.96,266.97,266.97,237525.0,265.0914,265.587,264.6058,264.6058,237525.0
2020-10-13 09:30:00,266.42,267.65,264.23,265.91,284427.0,264.0607,265.2798,261.89,263.5552,284427.0
2020-10-13 09:40:00,265.92,268.04,265.7,267.01,72110.0,263.5651,265.6663,263.347,264.6454,72110.0
2020-10-13 09:50:00,267.01,267.98,266.18,267.98,58111.0,264.6454,265.6068,263.8228,265.6068,58111.0
2020-10-13 10:00:00,267.98,268.36,265.77,266.22,68123.0,265.6068,265.9835,263.4164,263.8624,68123.0
2020-10-13 10:10:00,266.25,267.34,266.0,267.26,47917.0,263.8922,264.9725,263.6444,264.8932,47917.0
2020-10-13 10:20:00,267.16,267.63,266.68,266.76,41856.0,264.7941,265.2599,264.3184,264.3976,41856.0
2020-10-13 10:30:00,266.8,267.05,266.21,266.61,68520.0,264.4373,264.6851,263.8525,264.249,68520.0
2020-10-13 10:40:00,266.54,266.95,266.3,266.55,50924.0,264.1796,264.586,263.9417,264.1895,50924.0
2020-10-13 10:50:00,266.68,266.9,266.36,266.8,52228.0,264.3184,264.5364,264.0012,264.4373,52228.0
2020-10-13 11:00:00,266.84,266.95,266.32,266.7,48450.0,264.4769,264.586,263.9615,264.3382,48450.0
2020-10-13 11:10:00,266.59,267.45,266.49,267.16,107286.0,264.2291,265.0815,264.13,264.7941,107286.0
2020-10-13 11:20:00,267.16,268.22,267.12,268.04,211895.0,264.7941,265.8447,264.7545,265.6663,211895.0
2020-10-13 11:30:00,268.06,268.79,267.88,268.5,56083.0,265.6861,266.4097,265.5077,266.1222,56083.0
2020-10-13 11:40:00,268.5,268.63,267.59,268.05,41433.0,266.1222,266.2511,265.2203,265.6762,41433.0
2020-10-13 11:50:00,268.1,268.29,267.67,267.89,25742.0,265.7258,265.9141,265.2996,265.5176,25742.0
2020-10-13 12:00:00,267.89,268.26,267.79,267.86,25303.0,265.5176,265.8844,265.4185,265.4879,25303.0
2020-10-13 12:10:00,267.88,267.88,266.35,266.35,48983.0,265.5077,265.5077,263.9913,263.9913,48983.0
2020-10-13 12:20:00,266.35,266.85,266.3,266.72,38767.0,263.9913,264.4868,263.9417,264.358,38767.0
2020-10-13 12:30:00,266.69,267.11,266.56,266.71,40286.0,264.3283,264.7445,264.1994,264.3481,40286.0
2020-10-13 12:40:00,266.67,267.31,266.61,267.13,27815.0,264.3084,264.9428,264.249,264.7644,27815.0
2020-10-13 12:50:00,267.17,267.55,267.06,267.27,27144.0,264.804,265.1806,264.695,264.9031,27144.0
2020-10-13 13:00:00,267.34,267.34,266.29,266.29,33535.0,264.9725,264.9725,263.9318,263.9318,33535.0
2020-10-13 13:10:00,266.37,267.52,266.37,267.38,40562.0,264.0111,265.1509,264.0111,265.0122,40562.0
2020-10-13 13:20:00,267.31,267.43,266.54,267.19,34783.0,264.9428,265.0617,264.1796,264.8238,34783.0
2020-10-13 13:30:00,267.19,267.45,266.73,266.98,28187.0,264.8238,265.0815,264.3679,264.6157,28187.0
2020-10-13 13:40:00,266.99,267.12,266.38,266.67,38065.0,264.6256,264.7545,264.021,264.3084,38065.0
2020-10-13 13:50:00,266.68,266.8,266.0,266.28,60228.0,264.3184,264.4373,263.6444,263.9219,60228.0
2020-10-13 14:00:00,266.24,266.44,265.85,266.28,37704.0,263.8822,264.0805,263.4957,263.9219,37704.0
2020-10-13 14:10:00,266.25,266.91,266.08,266.86,58420.0,263.8922,264.5463,263.7237,264.4968,58420.0
2020-10-13 14:20:00,266.82,267.01,266.42,266.49,29837.0,264.4571,264.6454,264.0607,264.13,29837.0
2020-10-13 14:30:00,266.57,267.0,265.95,266.73,53375.0,264.2093,264.6355,263.5948,264.3679,53375.0
2020-10-13 14:40:00,266.7,267.38,266.33,266.99,55182.0,264.3382,265.0122,263.9715,264.6256,55182.0
2020-10-13 14:50:00,267.02,267.4,266.82,267.15,36791.0,264.6553,265.032,264.4571,264.7842,36791.0
2020-10-13 15:00:00,267.08,267.62,267.06,267.32,45105.0,264.7148,265.25,264.695,264.9527,45105.0
2020-10-13 15:10:00,267.39,267.77,267.32,267.5,47022.0,265.0221,265.3987,264.9527,265.1311,47022.0
2020-10-13 15:20:00,267.5,267.98,267.43,267.63,49523.0,265.1311,265.6068,265.0617,265.2599,49523.0
2020-10-13 15:30:00,267.63,267.8,267.17,267.35,48372.0,265.2599,265.4284,264.804,264.9824,48372.0
2020-10-13 15:40:00,267.38,267.8,266.65,266.72,101088.0,265.0122,265.4284,264.2886,264.358,101088.0
2020-10-13 15:50:00,266.8,266.99,266.53,266.85,262096.0,264.4373,264.6256,264.1697,264.4868,262096.0
2020-10-14 09:30:00,270.0,270.16,267.9,268.8,285763.0,267.6089,267.7675,265.5275,266.4196,285763.0
2020-10-14 09:40:00,268.89,269.27,267.54,267.63,140996.0,266.5088,266.8854,265.1707,265.2599,140996.0
2020-10-14 09:50:00,267.61,267.77,266.35,266.35,126142.0,265.2401,265.3987,263.9913,263.9913,126142.0
2020-10-14 10:00:00,266.44,266.58,265.22,266.27,86771.0,264.0805,264.2192,262.8713,263.912,86771.0
2020-10-14 10:10:00,266.2,266.37,264.19,264.41,105174.0,263.8426,264.0111,261.8504,262.0685,105174.0
2020-10-14 10:20:00,264.42,264.47,263.64,263.91,104985.0,262.0784,262.1279,261.3053,261.5729,104985.0
2020-10-14 10:30:00,263.88,264.1,262.82,263.94,111827.0,261.5431,261.7612,260.4925,261.6026,111827.0
2020-10-14 10:40:00,263.95,265.09,263.85,264.76,75142.0,261.6125,262.7424,261.5134,262.4154,75142.0
2020-10-14 10:50:00,264.8,266.05,264.78,265.52,61441.0,262.455,263.6939,262.4352,263.1686,61441.0
2020-10-14 11:00:00,265.75,266.0,265.4,265.7,37220.0,263.3966,263.6444,263.0497,263.347,37220.0
2020-10-14 11:10:00,265.73,265.81,264.87,264.99,53175.0,263.3768,263.4561,262.5244,262.6433,53175.0
2020-10-14 11:20:00,264.88,264.96,264.31,264.56,51238.0,262.5343,262.6136,261.9693,262.2171,51238.0
2020-10-14 11:30:00,264.5,264.84,264.31,264.49,27883.0,262.1577,262.4946,261.9693,262.1477,27883.0
2020-10-14 11:40:00,264.42,264.43,262.96,263.14,68071.0,262.0784,262.0883,260.6313,260.8097,68071.0
2020-10-14 11:50:00,263.09,263.18,261.79,261.83,104962.0,260.7601,260.8493,259.4717,259.5113,104962.0
2020-10-14 12:00:00,261.85,262.01,261.29,261.31,109567.0,259.5311,259.6897,258.9761,258.9959,109567.0
2020-10-14 12:10:00,261.23,261.33,260.08,260.25,90896.0,258.9166,259.0157,257.7768,257.9453,90896.0
2020-10-14 12:20:00,260.17,260.3,258.74,259.44,188846.0,257.866,257.9949,256.4487,257.1425,188846.0
2020-10-14 12:30:00,259.44,259.81,258.8,259.26,136189.0,257.1425,257.5092,256.5081,256.9641,136189.0
2020-10-14 12:40:00,259.26,260.79,259.15,260.09,83043.0,256.9641,258.4805,256.855,257.7867,83043.0
2020-10-14 12:50:00,260.03,260.78,259.29,260.51,102644.0,257.7272,258.4706,256.9938,258.203,102644.0
2020-10-14 13:00:00,260.37,261.48,260.28,261.18,97894.0,258.0642,259.1644,257.975,258.8671,97894.0
2020-10-14 13:10:00,261.07,261.37,260.58,261.07,39740.0,258.758,259.0554,258.2724,258.758,39740.0
2020-10-14 13:20:00,261.15,261.36,260.63,261.04,30297.0,258.8373,259.0455,258.3219,258.7283,30297.0
2020-10-14 13:30:00,261.09,261.63,260.4,261.62,47717.0,258.7779,259.3131,258.094,259.3032,47717.0
2020-10-14 13:40:00,261.54,262.06,261.47,262.0,31499.0,259.2239,259.7393,259.1545,259.6798,31499.0
2020-10-14 13:50:00,262.0,262.57,261.93,262.32,44025.0,259.6798,260.2447,259.6104,259.997,44025.0
2020-10-14 14:00:00,262.32,262.87,262.16,262.73,51787.0,259.997,260.5421,259.8384,260.4033,51787.0
2020-10-14 14:10:00,262.78,263.03,262.33,262.34,31733.0,260.4529,260.7007,260.0069,260.0168,31733.0
2020-10-14 14:20:00,262.38,262.46,261.67,261.94,30443.0,260.0564,260.1357,259.3527,259.6203,30443.0
2020-10-14 14:30:00,261.92,262.15,260.99,261.19,28759.0,259.6005,259.8285,258.6787,258.877,28759.0
2020-10-14 14:40:00,261.1,261.86,261.1,261.69,30537.0,258.7878,259.541,258.7878,259.3725,30537.0
2020-10-14 14:50:00,261.72,262.22,261.35,262.13,33398.0,259.4023,259.8978,259.0356,259.8086,33398.0
2020-10-14 15:00:00,262.16,262.82,261.94,262.67,42130.0,259.8384,260.4925,259.6203,260.3439,42130.0
2020-10-14 15:10:00,262.7,263.17,262.7,263.07,42446.0,260.3736,260.8394,260.3736,260.7403,42446.0
2020-10-14 15:20:00,263.07,263.4,262.7,262.91,48604.0,260.7403,261.0674,260.3736,260.5817,48604.0
2020-10-14 15:30:00,262.89,263.5,262.55,262.72,61713.0,260.5619,261.1665,260.2249,260.3934,61713.0
2020-10-14 15:40:00,262.73,263.05,261.93,262.01,101762.0,260.4033,260.7205,259.6104,259.6897,101762.0
2020-10-14 15:50:00,261.97,262.51,261.77,261.99,220394.0,259.6501,260.1853,259.4518,259.6699,220394.0
2020-10-15 09:30:00,258.11,260.52,256.37,258.3,190000.0,255.8242,258.2129,254.0997,256.0126,190000.0
2020-10-15 09:40:00,258.16,259.59,257.67,257.91,72507.0,255.8738,257.2911,255.3881,255.626,72507.0
2020-10-15 09:50:00,258.01,258.76,257.65,258.29,97054.0,255.7251,256.4685,255.3683,256.0027,97054.0
2020-10-15 10:00:00,258.33,258.42,256.45,256.45,107412.0,256.0423,256.1315,254.1789,254.1789,107412.0
2020-10-15 10:10:00,256.4,257.12,255.52,256.4,126484.0,254.1294,254.843,253.2572,254.1294,126484.0
2020-10-15 10:20:00,256.37,257.13,255.93,256.04,60807.0,254.0997,254.8529,253.6636,253.7726,60807.0
2020-10-15 10:30:00,256.04,256.11,254.02,254.25,104949.0,253.7726,253.842,251.7705,251.9984,104949.0
2020-10-15 10:40:00,254.3,255.18,254.02,254.58,97473.0,252.048,252.9202,251.7705,252.3255,97473.0
2020-10-15 10:50:00,254.71,255.88,254.5,255.65,88919.0,252.4544,253.614,252.2462,253.386,88919.0
2020-10-15 11:00:00,255.6,256.38,254.61,255.94,63603.0,253.3365,254.1096,252.3552,253.6735,63603.0
2020-10-15 11:10:00,255.83,256.87,255.71,256.68,49149.0,253.5644,254.5952,253.4455,254.4069,49149.0
2020-10-15 11:20:00,256.74,256.83,255.97,256.16,63031.0,254.4664,254.5556,253.7032,253.8915,63031.0
2020-10-15 11:30:00,256.15,256.79,256.0,256.74,61248.0,253.8816,254.5159,253.7329,254.4664,61248.0
2020-10-15 11:40:00,256.74,256.82,256.07,256.16,40725.0,254.4664,254.5457,253.8023,253.8915,40725.0
2020-10-15 11:50:00,256.22,256.78,255.17,255.21,70700.0,253.951,254.506,252.9103,252.9499,70700.0
2020-10-15 12:00:00,255.2,255.95,255.1,255.17,59206.0,252.94,253.6834,252.8409,252.9103,59206.0
2020-10-15 12:10:00,255.17,255.63,254.85,255.42,68741.0,252.9103,253.3662,252.5931,253.1581,68741.0
2020-10-15 12:20:00,255.55,256.01,255.35,255.59,27570.0,253.2869,253.7428,253.0887,253.3266,27570.0
2020-10-15 12:30:00,255.53,255.74,255.18,255.59,37746.0,253.2671,253.4752,252.9202,253.3266,37746.0
2020-10-15 12:40:00,255.51,255.66,254.65,254.93,44412.0,253.2473,253.3959,252.3949,252.6724,44412.0
2020-10-15 12:50:00,254.89,255.52,254.83,254.99,47179.0,252.6328,253.2572,252.5733,252.7319,47179.0
2020-10-15 13:00:00,254.91,255.51,254.91,255.51,32782.0,252.6526,253.2473,252.6526,253.2473,32782.0
2020-10-15 13:10:00,255.54,255.97,255.0,255.47,40338.0,253.277,253.7032,252.7418,253.2076,40338.0
2020-10-15 13:20:00,255.55,255.63,254.85,254.9,35378.0,253.2869,253.3662,252.5931,252.6427,35378.0
2020-10-15 13:30:00,254.93,255.57,254.66,255.54,40168.0,252.6724,253.3067,252.4048,253.277,40168.0
2020-10-15 13:40:00,255.58,255.92,255.4,255.42,65448.0,253.3166,253.6536,253.1382,253.1581,65448.0
2020-10-15 13:50:00,255.44,255.56,255.05,255.18,37661.0,253.1779,253.2968,252.7913,252.9202,37661.0
2020-10-15 14:00:00,255.21,256.21,255.12,256.11,145134.0,252.9499,253.9411,252.8607,253.842,145134.0
2020-10-15 14:10:00,256.12,256.28,255.32,256.12,66378.0,253.8519,254.0105,253.059,253.8519,66378.0
2020-10-15 14:20:00,256.07,256.48,255.97,256.28,53441.0,253.8023,254.2087,253.7032,254.0105,53441.0
2020-10-15 14:30:00,256.3,256.36,255.71,255.78,110964.0,254.0303,254.0897,253.4455,253.5149,110964.0
2020-10-15 14:40:00,255.87,256.05,255.67,256.01,32651.0,253.6041,253.7825,253.4059,253.7428,32651.0
2020-10-15 14:50:00,256.0,256.85,256.0,256.77,67863.0,253.7329,254.5754,253.7329,254.4961,67863.0
2020-10-15 15:00:00,256.76,257.06,256.6,256.89,73142.0,254.4862,254.7835,254.3276,254.615,73142.0
2020-10-15 15:10:00,256.91,257.4,256.35,257.34,68491.0,254.6349,255.1205,254.0798,255.0611,68491.0
2020-10-15 15:20:00,257.26,257.55,257.0,257.3,63994.0,254.9818,255.2692,254.7241,255.0214,63994.0
2020-10-15 15:30:00,257.31,257.37,256.87,257.01,67523.0,255.0313,255.0908,254.5952,254.734,67523.0
2020-10-15 15:40:00,257.03,257.71,256.85,257.01,98666.0,254.7538,255.4278,254.5754,254.734,98666.0
2020-10-15 15:50:00,257.04,257.9,257.03,257.76,271065.0,254.7637,255.6161,254.7538,255.4773,271065.0
2020-10-16 09:30:00,259.24,260.73,258.79,259.57,408656.0,256.9442,258.421,256.4982,257.2713,408656.0
2020-10-16 09:40:00,259.64,260.93,259.54,260.5,75446.0,257.3407,258.6193,257.2416,258.1931,75446.0
2020-10-16 09:50:00,260.54,261.72,259.79,261.33,130941.0,258.2327,259.4023,257.4894,259.0157,130941.0
2020-10-16 10:00:00,261.62,261.68,260.74,261.02,49504.0,259.3032,259.3626,258.431,258.7085,49504.0
2020-10-16 10:10:00,261.1,262.39,260.9,262.3,38653.0,258.7878,260.0663,258.5895,259.9771,38653.0
2020-10-16 10:20:00,262.4,262.52,261.19,262.0,49698.0,260.0763,260.1952,258.877,259.6798,49698.0
2020-10-16 10:30:00,262.1,262.34,261.37,261.97,45695.0,259.7789,260.0168,259.0554,259.6501,45695.0
2020-10-16 10:40:00,262.03,262.12,260.31,260.47,31605.0,259.7095,259.7987,258.0048,258.1633,31605.0
2020-10-16 10:50:00,260.33,260.86,260.11,260.85,41804.0,258.0246,258.5499,257.8065,258.54,41804.0
2020-10-16 11:00:00,260.81,260.83,259.29,259.57,42545.0,258.5003,258.5202,256.9938,257.2713,42545.0
2020-10-16 11:10:00,259.63,259.95,259.04,259.73,47264.0,257.3308,257.648,256.746,257.4299,47264.0
2020-10-16 11:20:00,259.71,259.71,258.5,259.28,47732.0,257.4101,257.4101,256.2108,256.9839,47732.0
2020-10-16 11:30:00,259.11,259.91,259.09,259.36,30481.0,256.8154,257.6083,256.7956,257.0632,30481.0
2020-10-16 11:40:00,259.2,260.0,259.14,259.88,21670.0,256.9046,257.6975,256.8451,257.5786,21670.0
2020-10-16 11:50:00,259.97,260.26,259.69,260.03,40775.0,257.6678,257.9552,257.3903,257.7272,40775.0
2020-10-16 12:00:00,260.0,260.1,259.03,259.24,25523.0,257.6975,257.7966,256.7361,256.9442,25523.0
2020-10-16 12:10:00,259.13,259.41,258.9,259.25,13933.0,256.8352,257.1127,256.6072,256.9541,13933.0
2020-10-16 12:20:00,259.26,259.89,258.95,259.6,20005.0,256.9641,257.5885,256.6568,257.301,20005.0
2020-10-16 12:30:00,259.6,259.68,258.77,259.04,20151.0,257.301,257.3803,256.4784,256.746,20151.0
2020-10-16 12:40:00,259.04,259.4,258.73,259.38,21107.0,256.746,257.1028,256.4388,257.083,21107.0
2020-10-16 12:50:00,259.46,259.56,258.97,259.3,27050.0,257.1623,257.2614,256.6766,257.0037,27050.0
2020-10-16 13:00:00,259.26,259.66,259.26,259.5,15104.0,256.9641,257.3605,256.9641,257.2019,15104.0
2020-10-16 13:10:00,259.5,260.14,259.5,259.93,20356.0,257.2019,257.8363,257.2019,257.6281,20356.0
2020-10-16 13:20:00,259.92,260.14,259.53,259.8,18365.0,257.6182,257.8363,257.2317,257.4993,18365.0
2020-10-16 13:30:00,259.72,259.86,259.37,259.67,13871.0,257.42,257.5587,257.0731,257.3704,13871.0
2020-10-16 13:40:00,259.75,259.94,259.43,259.65,22307.0,257.4497,257.638,257.1326,257.3506,22307.0
2020-10-16 13:50:00,259.69,259.79,259.07,259.07,15490.0,257.3903,257.4894,256.7757,256.7757,15490.0
2020-10-16 14:00:00,259.14,259.51,258.81,259.3,17582.0,256.8451,257.2118,256.518,257.0037,17582.0
2020-10-16 14:10:00,259.34,259.68,259.19,259.29,25027.0,257.0434,257.3803,256.8947,256.9938,25027.0
2020-10-16 14:20:00,259.35,259.46,259.06,259.38,17212.0,257.0533,257.1623,256.7658,257.083,17212.0
2020-10-16 14:30:00,259.43,259.69,259.17,259.61,31962.0,257.1326,257.3903,256.8749,257.311,31962.0
2020-10-16 14:40:00,259.61,259.75,259.37,259.59,16948.0,257.311,257.4497,257.0731,257.2911,16948.0
2020-10-16 14:50:00,259.63,260.35,259.54,260.28,23951.0,257.3308,258.0444,257.2416,257.975,23951.0
2020-10-16 15:00:00,260.25,260.28,259.43,259.55,63245.0,257.9453,257.975,257.1326,257.2515,63245.0
2020-10-16 15:10:00,259.52,259.57,258.97,259.1,33484.0,257.2218,257.2713,256.6766,256.8055,33484.0
2020-10-16 15:20:00,259.12,259.43,258.84,259.31,35260.0,256.8253,257.1326,256.5478,257.0136,35260.0
2020-10-16 15:30:00,259.25,259.4,258.88,259.01,36834.0,256.9541,257.1028,256.5874,256.7163,36834.0
2020-10-16 15:40:00,259.01,259.16,258.69,258.89,79515.0,256.7163,256.8649,256.3991,256.5973,79515.0
2020-10-16 15:50:00,258.88,259.04,258.49,258.51,188053.0,256.5874,256.746,256.2009,256.2207,188053.0
2020-10-19 09:30:00,259.76,260.37,259.12,260.09,131853.0,257.4596,258.0642,256.8253,257.7867,131853.0
2020-10-19 09:40:00,260.06,261.48,259.68,260.87,85185.0,257.757,259.1644,257.3803,258.5598,85185.0
2020-10-19 09:50:00,260.8,260.8,258.39,258.46,56402.0,258.4904,258.4904,256.1018,256.1711,56402.0
2020-10-19 10:00:00,258.34,258.55,256.71,256.94,66977.0,256.0522,256.2603,254.4366,254.6646,66977.0
2020-10-19 10:10:00,257.09,258.97,256.81,258.81,97324.0,254.8133,256.6766,254.5358,256.518,97324.0
2020-10-19 10:20:00,258.74,259.78,258.24,259.78,23899.0,256.4487,257.4795,255.9531,257.4795,23899.0
2020-10-19 10:30:00,259.7,259.73,257.65,258.26,29920.0,257.4002,257.4299,255.3683,255.9729,29920.0
2020-10-19 10:40:00,258.1,258.74,257.33,258.26,65750.0,255.8143,256.4487,255.0512,255.9729,65750.0
2020-10-19 10:50:00,258.36,259.11,258.06,258.96,34725.0,256.072,256.8154,255.7747,256.6667,34725.0
2020-10-19 11:00:00,259.01,259.62,258.98,259.39,26528.0,256.7163,257.3209,256.6865,257.0929,26528.0
2020-10-19 11:10:00,259.43,260.12,259.29,259.47,19073.0,257.1326,257.8164,256.9938,257.1722,19073.0
2020-10-19 11:20:00,259.34,259.73,258.51,259.66,20985.0,257.0434,257.4299,256.2207,257.3605,20985.0
2020-10-19 11:30:00,259.49,259.62,258.79,259.23,64818.0,257.192,257.3209,256.4982,256.9343,64818.0
2020-10-19 11:40:00,259.18,259.36,258.25,258.47,24100.0,256.8848,257.0632,255.963,256.1811,24100.0
2020-10-19 11:50:00,258.5,259.05,258.43,258.78,31205.0,256.2108,256.7559,256.1414,256.4883,31205.0
2020-10-19 12:00:00,258.76,259.3,258.24,258.31,24970.0,256.4685,257.0037,255.9531,256.0225,24970.0
2020-10-19 12:10:00,258.26,258.38,257.65,257.78,21194.0,255.9729,256.0919,255.3683,255.4972,21194.0
2020-10-19 12:20:00,257.8,258.04,257.46,257.73,17292.0,255.517,255.7549,255.18,255.4476,17292.0
2020-10-19 12:30:00,257.89,258.21,257.73,257.94,13867.0,255.6062,255.9234,255.4476,255.6558,13867.0
2020-10-19 12:40:00,257.97,258.46,257.97,258.37,10720.0,255.6855,256.1711,255.6855,256.0819,10720.0
2020-10-19 12:50:00,258.34,258.47,258.01,258.4,14421.0,256.0522,256.1811,255.7251,256.1117,14421.0
2020-10-19 13:00:00,258.38,258.68,258.17,258.17,19957.0,256.0919,256.3892,255.8837,255.8837,19957.0
2020-10-19 13:10:00,258.21,258.6,258.15,258.32,19097.0,255.9234,256.3099,255.8639,256.0324,19097.0
2020-10-19 13:20:00,258.43,258.55,257.94,258.11,17063.0,256.1414,256.2603,255.6558,255.8242,17063.0
2020-10-19 13:30:00,258.15,258.25,257.47,257.52,15595.0,255.8639,255.963,255.1899,255.2395,15595.0
2020-10-19 13:40:00,257.66,257.67,256.81,257.17,21712.0,255.3782,255.3881,254.5358,254.8926,21712.0
2020-10-19 13:50:00,257.21,257.38,256.57,257.14,19876.0,254.9322,255.1007,254.2979,254.8628,19876.0
2020-10-19 14:00:00,257.04,257.47,256.68,257.26,20806.0,254.7637,255.1899,254.4069,254.9818,20806.0
2020-10-19 14:10:00,257.21,257.74,257.07,257.41,31643.0,254.9322,255.4575,254.7935,255.1304,31643.0
2020-10-19 14:20:00,257.47,257.81,257.26,257.67,30746.0,255.1899,255.5269,254.9818,255.3881,30746.0
2020-10-19 14:30:00,257.65,257.75,256.22,256.36,49546.0,255.3683,255.4674,253.951,254.0897,49546.0
2020-10-19 14:40:00,256.37,256.83,256.14,256.29,30039.0,254.0997,254.5556,253.8717,254.0204,30039.0
2020-10-19 14:50:00,256.21,256.57,255.84,255.88,41688.0,253.9411,254.2979,253.5743,253.614,41688.0
2020-10-19 15:00:00,255.81,255.97,254.71,255.22,68935.0,253.5446,253.7032,252.4544,252.9598,68935.0
2020-10-19 15:10:00,255.38,255.83,254.92,255.28,40436.0,253.1184,253.5644,252.6625,253.0193,40436.0
2020-10-19 15:20:00,255.26,255.5,254.5,255.02,57710.0,252.9995,253.2374,252.2462,252.7616,57710.0
2020-10-19 15:30:00,254.98,255.63,254.96,255.63,65659.0,252.722,253.3662,252.7021,253.3662,65659.0
2020-10-19 15:40:00,255.63,255.63,255.0,255.2,80617.0,253.3662,253.3662,252.7418,252.94,80617.0
2020-10-19 15:50:00,255.11,255.51,254.51,255.06,250991.0,252.8508,253.2473,252.2561,252.8013,250991.0
2020-10-20 09:30:00,256.12,258.5,256.08,257.82,156699.0,253.8519,256.2108,253.8122,255.5368,156699.0
2020-10-20 09:40:00,257.99,259.18,257.56,258.48,80054.0,255.7053,256.8848,255.2791,256.191,80054.0
2020-10-20 09:50:00,258.45,259.0,257.56,258.19,70070.0,256.1612,256.7064,255.2791,255.9035,70070.0
2020-10-20 10:00:00,258.32,258.53,257.36,257.87,41732.0,256.0324,256.2405,255.0809,255.5864,41732.0
2020-10-20 10:10:00,257.67,258.56,257.56,257.89,31634.0,255.3881,256.2703,255.2791,255.6062,31634.0
2020-10-20 10:20:00,257.97,257.98,256.14,256.43,40586.0,255.6855,255.6954,253.8717,254.1591,40586.0
2020-10-20 10:30:00,256.46,257.05,256.32,256.44,23310.0,254.1889,254.7736,254.0501,254.169,23310.0
2020-10-20 10:40:00,256.35,256.58,255.5,255.86,38326.0,254.0798,254.3078,253.2374,253.5942,38326.0
2020-10-20 10:50:00,255.86,256.05,255.04,255.04,51826.0,253.5942,253.7825,252.7814,252.7814,51826.0
2020-10-20 11:00:00,255.01,255.31,254.05,254.89,72911.0,252.7517,253.049,251.8002,252.6328,72911.0
2020-10-20 11:10:00,254.88,255.8,254.79,255.79,42315.0,252.6228,253.5347,252.5336,253.5248,42315.0
2020-10-20 11:20:00,255.76,255.84,254.76,254.77,29106.0,253.4951,253.5743,252.5039,252.5138,29106.0
2020-10-20 11:30:00,254.66,254.9,254.15,254.9,46097.0,252.4048,252.6427,251.8993,252.6427,46097.0
2020-10-20 11:40:00,254.86,255.56,254.51,255.49,16723.0,252.603,253.2968,252.2561,253.2274,16723.0
2020-10-20 11:50:00,255.52,256.03,255.42,256.03,14789.0,253.2572,253.7627,253.1581,253.7627,14789.0
2020-10-20 12:00:00,256.03,256.41,255.83,255.86,26776.0,253.7627,254.1393,253.5644,253.5942,26776.0
2020-10-20 12:10:00,255.9,256.36,255.86,256.13,16305.0,253.6338,254.0897,253.5942,253.8618,16305.0
2020-10-20 12:20:00,256.1,256.31,256.02,256.2,11852.0,253.832,254.0402,253.7528,253.9312,11852.0
2020-10-20 12:30:00,256.13,257.08,255.72,256.32,35232.0,253.8618,254.8034,253.4554,254.0501,35232.0
2020-10-20 12:40:00,256.32,256.53,255.62,255.71,18156.0,254.0501,254.2582,253.3563,253.4455,18156.0
2020-10-20 12:50:00,255.65,255.74,255.09,255.5,21105.0,253.386,253.4752,252.831,253.2374,21105.0
2020-10-20 13:00:00,255.5,256.04,255.33,255.68,21116.0,253.2374,253.7726,253.0689,253.4158,21116.0
2020-10-20 13:10:00,255.63,256.66,255.61,256.43,22626.0,253.3662,254.3871,253.3464,254.1591,22626.0
2020-10-20 13:20:00,256.33,257.61,256.23,257.1,100290.0,254.06,255.3287,253.9609,254.8232,100290.0
2020-10-20 13:30:00,257.13,257.58,257.06,257.48,43391.0,254.8529,255.2989,254.7835,255.1998,43391.0
2020-10-20 13:40:00,257.42,257.87,257.13,257.75,36573.0,255.1404,255.5864,254.8529,255.4674,36573.0
2020-10-20 13:50:00,257.7,257.98,257.31,257.64,86676.0,255.4179,255.6954,255.0313,255.3584,86676.0
2020-10-20 14:00:00,257.64,258.48,257.49,258.38,43256.0,255.3584,256.191,255.2097,256.0919,43256.0
2020-10-20 14:10:00,258.34,258.95,258.34,258.8,30388.0,256.0522,256.6568,256.0522,256.5081,30388.0
2020-10-20 14:20:00,258.85,258.88,258.22,258.25,27822.0,256.5577,256.5874,255.9333,255.963,27822.0
2020-10-20 14:30:00,258.44,258.71,258.06,258.41,24176.0,256.1513,256.4189,255.7747,256.1216,24176.0
2020-10-20 14:40:00,258.41,258.68,258.06,258.3,28161.0,256.1216,256.3892,255.7747,256.0126,28161.0
2020-10-20 14:50:00,258.25,258.38,257.95,258.16,25020.0,255.963,256.0919,255.6657,255.8738,25020.0
2020-10-20 15:00:00,258.17,258.45,256.66,256.7,39391.0,255.8837,256.1612,254.3871,254.4267,39391.0
2020-10-20 15:10:00,256.8,256.8,255.5,256.28,31485.0,254.5258,254.5258,253.2374,254.0105,31485.0
2020-10-20 15:20:00,256.24,256.83,256.03,256.83,42905.0,253.9708,254.5556,253.7627,254.5556,42905.0
2020-10-20 15:30:00,256.63,256.86,255.89,256.43,61764.0,254.3574,254.5853,253.6239,254.1591,61764.0
2020-10-20 15:40:00,256.45,257.25,256.3,256.3,31572.0,254.1789,254.9719,254.0303,254.0303,31572.0
2020-10-20 15:50:00,256.24,256.78,255.86,255.86,103735.0,253.9708,254.506,253.5942,253.5942,103735.0
2020-10-21 09:30:00,256.45,256.92,253.8,254.34,162500.0,254.1789,254.6448,251.5524,252.0876,162500.0
2020-10-21 09:40:00,254.36,256.66,254.16,256.23,116398.0,252.1075,254.3871,251.9092,253.9609,116398.0
2020-10-21 09:50:00,256.3,258.21,256.26,258.08,80394.0,254.0303,255.9234,253.9906,255.7945,80394.0
2020-10-21 10:00:00,258.02,258.31,257.17,257.36,42749.0,255.735,256.0225,254.8926,255.0809,42749.0
2020-10-21 10:10:00,257.47,258.05,256.92,257.58,31395.0,255.1899,255.7648,254.6448,255.2989,31395.0
2020-10-21 10:20:00,257.68,257.95,256.7,257.18,18746.0,255.3981,255.6657,254.4267,254.9025,18746.0
2020-10-21 10:30:00,257.2,257.29,255.56,255.98,25916.0,254.9223,255.0115,253.2968,253.7131,25916.0
2020-10-21 10:40:00,255.95,256.82,255.62,255.71,56373.0,253.6834,254.5457,253.3563,253.4455,56373.0
2020-10-21 10:50:00,255.73,256.0,255.31,255.46,20371.0,253.4653,253.7329,253.049,253.1977,20371.0
2020-10-21 11:00:00,255.53,255.63,254.8,254.93,17716.0,253.2671,253.3662,252.5436,252.6724,17716.0
2020-10-21 11:10:00,254.75,254.77,252.29,252.53,103596.0,252.494,252.5138,250.0558,250.2937,103596.0
2020-10-21 11:20:00,252.47,253.88,252.47,253.86,38627.0,250.2342,251.6317,250.2342,251.6119,38627.0
2020-10-21 11:30:00,253.81,254.54,253.68,254.53,32770.0,251.5623,252.2859,251.4335,252.2759,32770.0
2020-10-21 11:40:00,254.56,254.86,254.07,254.8,25613.0,252.3057,252.603,251.82,252.5436,25613.0
2020-10-21 11:50:00,254.79,255.0,253.47,253.67,21269.0,252.5336,252.7418,251.2253,251.4236,21269.0
2020-10-21 12:00:00,253.74,253.95,253.19,253.88,18934.0,251.4929,251.7011,250.9478,251.6317,18934.0
2020-10-21 12:10:00,253.88,253.88,252.57,253.12,72160.0,251.6317,251.6317,250.3333,250.8784,72160.0
2020-10-21 12:20:00,253.08,254.9,253.06,253.88,73918.0,250.8388,252.6427,250.819,251.6317,73918.0
2020-10-21 12:30:00,253.87,253.96,252.35,252.44,57771.0,251.6218,251.711,250.1153,250.2045,57771.0
2020-10-21 12:40:00,252.56,252.66,251.88,252.02,52450.0,250.3234,250.4225,249.6494,249.7882,52450.0
2020-10-21 12:50:00,251.98,252.49,251.85,252.14,45244.0,249.7485,250.254,249.6197,249.9071,45244.0
2020-10-21 13:00:00,252.08,252.75,251.98,252.56,42037.0,249.8476,250.5117,249.7485,250.3234,42037.0
2020-10-21 13:10:00,252.56,253.74,252.37,253.51,25220.0,250.3234,251.4929,250.1351,251.265,25220.0
2020-10-21 13:20:00,253.5,253.98,253.45,253.72,19347.0,251.2551,251.7308,251.2055,251.4731,19347.0
2020-10-21 13:30:00,253.81,254.17,253.43,253.56,30614.0,251.5623,251.9191,251.1857,251.3145,30614.0
2020-10-21 13:40:00,253.74,254.42,253.5,254.41,22983.0,251.4929,252.1669,251.2551,252.157,22983.0
2020-10-21 13:50:00,254.45,254.79,253.9,253.9,16508.0,252.1967,252.5336,251.6515,251.6515,16508.0
2020-10-21 14:00:00,253.97,254.4,253.72,254.24,18926.0,251.7209,252.1471,251.4731,251.9885,18926.0
2020-10-21 14:10:00,254.17,254.49,253.96,254.09,13948.0,251.9191,252.2363,251.711,251.8398,13948.0
2020-10-21 14:20:00,254.13,254.95,253.64,254.88,28835.0,251.8795,252.6922,251.3938,252.6228,28835.0
2020-10-21 14:30:00,254.76,255.08,254.61,254.88,19739.0,252.5039,252.8211,252.3552,252.6228,19739.0
2020-10-21 14:40:00,254.93,255.59,254.92,255.39,19858.0,252.6724,253.3266,252.6625,253.1283,19858.0
2020-10-21 14:50:00,255.46,256.0,255.21,255.9,18983.0,253.1977,253.7329,252.9499,253.6338,18983.0
2020-10-21 15:00:00,255.93,256.0,254.82,255.1,19203.0,253.6636,253.7329,252.5634,252.8409,19203.0
2020-10-21 15:10:00,254.95,255.24,254.72,255.12,21192.0,252.6922,252.9797,252.4643,252.8607,21192.0
2020-10-21 15:20:00,255.25,255.94,255.22,255.55,25307.0,252.9896,253.6735,252.9598,253.2869,25307.0
2020-10-21 15:30:00,255.47,255.55,254.62,254.93,29151.0,253.2076,253.2869,252.3652,252.6724,29151.0
2020-10-21 15:40:00,254.92,254.94,253.9,254.0,50554.0,252.6625,252.6823,251.6515,251.7506,50554.0
2020-10-21 15:50:00,254.04,254.68,254.01,254.17,101072.0,251.7903,252.4246,251.7606,251.9191,101072.0
2020-10-22 09:30:00,253.89,255.22,253.82,254.3,86710.0,251.6416,252.9598,251.5722,252.048,86710.0
2020-10-22 09:40:00,254.48,254.71,253.2,253.32,109144.0,252.2264,252.4544,250.9577,251.0767,109144.0
2020-10-22 09:50:00,253.23,253.8,252.7,252.89,33776.0,250.9875,251.5524,250.4622,250.6505,33776.0
2020-10-22 10:00:00,252.77,253.22,251.36,251.38,70484.0,250.5315,250.9775,249.134,249.1538,70484.0
2020-10-22 10:10:00,251.49,251.78,250.36,250.37,46627.0,249.2629,249.5503,248.1429,248.1528,46627.0
2020-10-22 10:20:00,250.29,250.68,249.08,249.4,99500.0,248.0735,248.46,246.8742,247.1914,99500.0
2020-10-22 10:30:00,249.46,249.53,247.54,247.72,102647.0,247.2508,247.3202,245.3478,245.5263,102647.0
2020-10-22 10:40:00,247.67,247.67,246.13,246.8,195778.0,245.4767,245.4767,243.9503,244.6144,195778.0
2020-10-22 10:50:00,246.86,247.95,246.36,247.28,172794.0,244.6739,245.7542,244.1783,245.0902,172794.0
2020-10-22 11:00:00,247.21,248.53,246.91,247.43,113206.0,245.0208,246.3291,244.7234,245.2388,113206.0
2020-10-22 11:10:00,247.45,249.15,247.45,248.59,59564.0,245.2586,246.9436,245.2586,246.3886,59564.0
2020-10-22 11:20:00,248.67,249.59,248.67,249.03,57860.0,246.4678,247.3797,246.4678,246.8247,57860.0
2020-10-22 11:30:00,249.03,249.16,247.8,248.15,63955.0,246.8247,246.9535,245.6055,245.9524,63955.0
2020-10-22 11:40:00,248.16,248.68,247.97,248.26,38052.0,245.9624,246.4778,245.774,246.0615,38052.0
2020-10-22 11:50:00,248.32,248.79,248.0,248.0,38273.0,246.1209,246.5868,245.8038,245.8038,38273.0
2020-10-22 12:00:00,248.12,248.41,247.69,248.41,34775.0,245.9227,246.2101,245.4965,246.2101,34775.0
2020-10-22 12:10:00,248.36,248.44,247.86,247.91,24460.0,246.1606,246.2399,245.665,245.7146,24460.0
2020-10-22 12:20:00,247.85,247.85,247.25,247.36,27588.0,245.6551,245.6551,245.0604,245.1694,27588.0
2020-10-22 12:30:00,247.36,247.36,246.61,247.01,31596.0,245.1694,245.1694,244.4261,244.8225,31596.0
2020-10-22 12:40:00,247.03,247.88,246.75,247.8,46030.0,244.8424,245.6848,244.5648,245.6055,46030.0
2020-10-22 12:50:00,247.8,248.41,247.53,248.19,42115.0,245.6055,246.2101,245.3379,245.9921,42115.0
2020-10-22 13:00:00,248.27,248.41,247.79,248.36,63473.0,246.0714,246.2101,245.5956,246.1606,63473.0
2020-10-22 13:10:00,248.4,249.45,248.36,249.24,63534.0,246.2002,247.2409,246.1606,247.0328,63534.0
2020-10-22 13:20:00,249.24,249.59,248.96,249.49,35261.0,247.0328,247.3797,246.7553,247.2806,35261.0
2020-10-22 13:30:00,249.6,249.71,249.14,249.67,38599.0,247.3896,247.4986,246.9337,247.459,38599.0
2020-10-22 13:40:00,249.71,250.33,249.43,249.93,50989.0,247.4986,248.1131,247.2211,247.7167,50989.0
2020-10-22 13:50:00,249.99,250.66,249.8,249.95,28432.0,247.7762,248.4402,247.5878,247.7365,28432.0
2020-10-22 14:00:00,249.99,250.21,249.6,249.65,26447.0,247.7762,247.9942,247.3896,247.4392,26447.0
2020-10-22 14:10:00,249.69,250.5,249.63,250.38,22942.0,247.4788,248.2816,247.4193,248.1627,22942.0
2020-10-22 14:20:00,250.32,250.5,249.99,250.11,30274.0,248.1032,248.2816,247.7762,247.8951,30274.0
2020-10-22 14:30:00,250.13,250.67,250.0,250.48,32020.0,247.9149,248.4501,247.7861,248.2618,32020.0
2020-10-22 14:40:00,250.4,250.44,250.05,250.05,26721.0,248.1825,248.2222,247.8356,247.8356,26721.0
2020-10-22 14:50:00,250.08,250.5,249.93,250.15,23860.0,247.8654,248.2816,247.7167,247.9347,23860.0
2020-10-22 15:00:00,250.2,250.31,249.65,249.9,44561.0,247.9843,248.0933,247.4392,247.687,44561.0
2020-10-22 15:10:00,249.91,249.92,249.34,249.9,35732.0,247.6969,247.7068,247.1319,247.687,35732.0
2020-10-22 15:20:00,249.88,250.47,249.84,250.19,39587.0,247.6671,248.2519,247.6275,247.9744,39587.0
2020-10-22 15:30:00,250.2,250.72,250.04,250.37,53844.0,247.9843,248.4997,247.8257,248.1528,53844.0
2020-10-22 15:40:00,250.4,250.52,250.09,250.15,45757.0,248.1825,248.3015,247.8753,247.9347,45757.0
2020-10-22 15:50:00,250.22,250.35,249.25,249.67,160139.0,248.0041,248.133,247.0427,247.459,160139.0
2020-10-23 09:30:00,250.1,250.55,247.15,249.09,245776.0,247.8852,248.3312,244.9613,246.8841,245776.0
2020-10-23 09:40:00,249.06,249.14,247.82,248.52,77406.0,246.8544,246.9337,245.6254,246.3192,77406.0
2020-10-23 09:50:00,248.62,248.9,247.86,248.01,73092.0,246.4183,246.6958,245.665,245.8137,73092.0
2020-10-23 10:00:00,248.04,248.07,246.81,247.73,67411.0,245.8434,245.8732,244.6243,245.5362,67411.0
2020-10-23 10:10:00,247.67,249.58,247.14,249.4,69692.0,245.4767,247.3698,244.9514,247.1914,69692.0
2020-10-23 10:20:00,249.47,249.48,248.67,249.14,39629.0,247.2608,247.2707,246.4678,246.9337,39629.0
2020-10-23 10:30:00,249.05,249.46,248.2,248.37,39464.0,246.8445,247.2508,246.002,246.1705,39464.0
2020-10-23 10:40:00,248.51,248.68,247.83,247.91,31823.0,246.3093,246.4778,245.6353,245.7146,31823.0
2020-10-23 10:50:00,248.02,249.35,247.56,248.98,58643.0,245.8236,247.1418,245.3677,246.7751,58643.0
2020-10-23 11:00:00,248.95,249.89,248.77,249.75,47448.0,246.7454,247.677,246.567,247.5383,47448.0
2020-10-23 11:10:00,249.83,250.33,249.6,250.06,46506.0,247.6176,248.1131,247.3896,247.8455,46506.0
2020-10-23 11:20:00,250.09,250.24,248.47,248.72,36503.0,247.8753,248.0239,246.2696,246.5174,36503.0
2020-10-23 11:30:00,248.67,248.9,247.7,247.7,35046.0,246.4678,246.6958,245.5064,245.5064,35046.0
2020-10-23 11:40:00,247.68,248.36,247.41,247.52,29726.0,245.4866,246.1606,245.219,245.328,29726.0
2020-10-23 11:50:00,247.47,248.34,247.36,248.29,30629.0,245.2785,246.1408,245.1694,246.0912,30629.0
2020-10-23 12:00:00,248.25,248.7,247.9,248.6,26338.0,246.0516,246.4976,245.7047,246.3985,26338.0
2020-10-23 12:10:00,248.72,248.87,247.64,248.04,36586.0,246.5174,246.6661,245.447,245.8434,36586.0
2020-10-23 12:20:00,247.79,247.79,247.39,247.64,45825.0,245.5956,245.5956,245.1992,245.447,45825.0
2020-10-23 12:30:00,247.64,247.81,247.22,247.51,57496.0,245.447,245.6155,245.0307,245.3181,57496.0
2020-10-23 12:40:00,247.58,248.03,247.56,247.78,32604.0,245.3875,245.8335,245.3677,245.5857,32604.0
2020-10-23 12:50:00,247.82,247.97,247.1,247.19,52932.0,245.6254,245.774,244.9117,245.0009,52932.0
2020-10-23 13:00:00,247.17,248.21,247.13,248.12,36378.0,244.9811,246.0119,244.9415,245.9227,36378.0
2020-10-23 13:10:00,248.09,248.63,247.95,248.55,34594.0,245.893,246.4282,245.7542,246.3489,34594.0
2020-10-23 13:20:00,248.52,249.01,248.46,248.73,38069.0,246.3192,246.8048,246.2597,246.5273,38069.0
2020-10-23 13:30:00,248.75,249.02,248.32,248.37,32795.0,246.5471,246.8147,246.1209,246.1705,32795.0
2020-10-23 13:40:00,248.41,248.48,248.1,248.47,31455.0,246.2101,246.2795,245.9029,246.2696,31455.0
2020-10-23 13:50:00,248.47,248.72,248.25,248.33,21013.0,246.2696,246.5174,246.0516,246.1309,21013.0
2020-10-23 14:00:00,248.41,248.87,248.32,248.87,22386.0,246.2101,246.6661,246.1209,246.6661,22386.0
2020-10-23 14:10:00,248.9,248.91,248.57,248.79,25082.0,246.6958,246.7057,246.3687,246.5868,25082.0
2020-10-23 14:20:00,248.74,248.89,248.56,248.86,20156.0,246.5372,246.6859,246.3588,246.6562,20156.0
2020-10-23 14:30:00,248.91,248.97,248.63,248.79,25636.0,246.7057,246.7652,246.4282,246.5868,25636.0
2020-10-23 14:40:00,248.84,248.97,248.72,248.9,25649.0,246.6363,246.7652,246.5174,246.6958,25649.0
2020-10-23 14:50:00,248.85,248.97,248.38,248.59,29072.0,246.6462,246.7652,246.1804,246.3886,29072.0
2020-10-23 15:00:00,248.56,248.63,248.36,248.48,22177.0,246.3588,246.4282,246.1606,246.2795,22177.0
2020-10-23 15:10:00,248.5,249.09,248.49,249.03,30118.0,246.2993,246.8841,246.2894,246.8247,30118.0
2020-10-23 15:20:00,249.03,249.4,248.99,249.17,31172.0,246.8247,247.1914,246.785,246.9634,31172.0
2020-10-23 15:30:00,249.2,249.94,249.11,249.89,57823.0,246.9931,247.7266,246.9039,247.677,57823.0
2020-10-23 15:40:00,249.93,250.55,249.89,250.08,65536.0,247.7167,248.3312,247.677,247.8654,65536.0
2020-10-23 15:50:00,250.05,250.57,249.97,250.57,163681.0,247.8356,248.351,247.7563,248.351,163681.0
2020-10-26 09:30:00,245.3,247.82,244.26,247.82,438043.0,243.1277,245.6254,242.0969,245.6254,438043.0
2020-10-26 09:40:00,247.61,248.11,245.3,245.84,136645.0,245.4172,245.9128,243.1277,243.6629,136645.0
2020-10-26 09:50:00,245.93,246.93,245.55,246.53,74879.0,243.7521,244.7433,243.3755,244.3468,74879.0
2020-10-26 10:00:00,246.5,247.04,245.83,246.31,66856.0,244.3171,244.8523,243.653,244.1287,66856.0
2020-10-26 10:10:00,246.47,246.88,246.04,246.8,49746.0,244.2873,244.6937,243.8611,244.6144,49746.0
2020-10-26 10:20:00,246.77,246.97,245.04,245.05,59764.0,244.5847,244.7829,242.87,242.8799,59764.0
2020-10-26 10:30:00,245.1,245.14,244.16,244.86,137385.0,242.9295,242.9691,241.9978,242.6916,137385.0
2020-10-26 10:40:00,244.83,245.31,243.87,244.12,69864.0,242.6618,243.1376,241.7104,241.9581,69864.0
2020-10-26 10:50:00,244.12,244.35,242.58,242.67,87164.0,241.9581,242.1861,240.4318,240.521,87164.0
2020-10-26 11:00:00,242.55,242.55,240.62,241.14,238250.0,240.402,240.402,238.4891,239.0045,238250.0
2020-10-26 11:10:00,241.09,241.73,240.39,240.66,140031.0,238.955,239.5893,238.2612,238.5288,140031.0
2020-10-26 11:20:00,240.71,242.01,240.56,241.54,73906.0,238.5783,239.8668,238.4297,239.401,73906.0
2020-10-26 11:30:00,241.53,241.84,240.89,241.68,56272.0,239.3911,239.6983,238.7567,239.5397,56272.0
2020-10-26 11:40:00,241.68,242.07,240.92,241.64,51887.0,239.5397,239.9263,238.7865,239.5001,51887.0
2020-10-26 11:50:00,241.6,242.29,241.35,241.49,74606.0,239.4605,240.1443,239.2127,239.3514,74606.0
2020-10-26 12:00:00,241.44,241.9,241.18,241.49,46164.0,239.3019,239.7578,239.0442,239.3514,46164.0
2020-10-26 12:10:00,241.45,242.17,241.3,241.93,42958.0,239.3118,240.0254,239.1631,239.7875,42958.0
2020-10-26 12:20:00,241.93,242.26,241.4,241.77,38964.0,239.7875,240.1146,239.2622,239.6289,38964.0
2020-10-26 12:30:00,241.77,241.77,240.38,240.42,78791.0,239.6289,239.6289,238.2513,238.2909,78791.0
2020-10-26 12:40:00,240.45,240.89,239.7,239.73,121154.0,238.3206,238.7567,237.5773,237.607,121154.0
2020-10-26 12:50:00,239.83,239.96,238.95,239.21,97599.0,237.7061,237.835,236.8339,237.0916,97599.0
2020-10-26 13:00:00,239.09,239.14,238.14,239.14,114402.0,236.9727,237.0222,236.0311,237.0222,114402.0
2020-10-26 13:10:00,239.15,239.55,238.34,238.52,84152.0,237.0321,237.4286,236.2293,236.4077,84152.0
2020-10-26 13:20:00,238.52,238.7,237.72,237.9,103762.0,236.4077,236.5861,235.6148,235.7932,103762.0
2020-10-26 13:30:00,237.9,238.12,237.38,238.06,68545.0,235.7932,236.0113,235.2778,235.9518,68545.0
2020-10-26 13:40:00,238.0,238.81,237.85,238.81,37125.0,235.8923,236.6952,235.7437,236.6952,37125.0
2020-10-26 13:50:00,238.75,239.21,238.49,239.0,44522.0,236.6357,237.0916,236.378,236.8835,44522.0
2020-10-26 14:00:00,239.12,239.57,238.8,239.02,37614.0,237.0024,237.4484,236.6852,236.9033,37614.0
2020-10-26 14:10:00,239.0,239.88,238.97,239.38,61013.0,236.8835,237.7557,236.8537,237.2601,61013.0
2020-10-26 14:20:00,239.31,240.31,239.06,240.16,64646.0,237.1907,238.1819,236.9429,238.0332,64646.0
2020-10-26 14:30:00,240.24,240.68,239.99,240.68,64679.0,238.1125,238.5486,237.8647,238.5486,64679.0
2020-10-26 14:40:00,240.65,241.05,240.03,240.14,46679.0,238.5189,238.9153,237.9044,238.0134,46679.0
2020-10-26 14:50:00,240.16,241.42,240.12,241.22,40705.0,238.0332,239.282,237.9936,239.0838,40705.0
2020-10-26 15:00:00,241.23,241.55,240.34,240.76,49154.0,239.0937,239.4109,238.2116,238.6279,49154.0
2020-10-26 15:10:00,240.77,241.21,240.35,240.63,41670.0,238.6378,239.0739,238.2215,238.499,41670.0
2020-10-26 15:20:00,240.61,241.64,240.61,240.94,65926.0,238.4792,239.5001,238.4792,238.8063,65926.0
2020-10-26 15:30:00,241.0,241.25,240.48,240.91,61924.0,238.8658,239.1136,238.3504,238.7766,61924.0
2020-10-26 15:40:00,240.88,241.25,239.91,239.93,85784.0,238.7468,239.1136,237.7854,237.8052,85784.0
2020-10-26 15:50:00,239.97,242.0,239.96,241.97,229034.0,237.8449,239.8569,237.835,239.8272,229034.0
2020-10-27 09:30:00,248.0,250.78,245.76,249.96,393216.0,245.8038,248.5592,243.5836,247.7464,393216.0
2020-10-27 09:40:00,249.97,251.75,249.4,250.7,234799.0,247.7563,249.5206,247.1914,248.4799,234799.0
2020-10-27 09:50:00,250.75,251.41,249.66,249.74,97704.0,248.5294,249.1836,247.4491,247.5284,97704.0
2020-10-27 10:00:00,249.9,249.95,248.2,248.82,85888.0,247.687,247.7365,246.002,246.6165,85888.0
2020-10-27 10:10:00,248.91,249.39,247.01,247.01,62284.0,246.7057,247.1815,244.8225,244.8225,62284.0
2020-10-27 10:20:00,247.14,247.52,246.51,246.89,67358.0,244.9514,245.328,244.327,244.7036,67358.0
2020-10-27 10:30:00,246.81,248.5,246.71,247.97,86404.0,244.6243,246.2993,244.5252,245.774,86404.0
2020-10-27 10:40:00,248.08,248.46,247.07,248.46,50611.0,245.8831,246.2597,244.882,246.2597,50611.0
2020-10-27 10:50:00,248.41,248.82,247.92,248.05,72803.0,246.2101,246.6165,245.7245,245.8533,72803.0
2020-10-27 11:00:00,247.93,248.95,247.84,248.84,47024.0,245.7344,246.7454,245.6452,246.6363,47024.0
2020-10-27 11:10:00,248.76,249.45,248.69,249.23,48958.0,246.557,247.2409,246.4877,247.0229,48958.0
2020-10-27 11:20:00,249.32,249.79,248.97,249.13,52445.0,247.1121,247.5779,246.7652,246.9238,52445.0
2020-10-27 11:30:00,249.14,249.2,248.42,249.0,54674.0,246.9337,246.9931,246.2201,246.7949,54674.0
2020-10-27 11:40:00,248.97,249.04,248.33,248.57,35706.0,246.7652,246.8346,246.1309,246.3687,35706.0
2020-10-27 11:50:00,248.55,249.78,248.5,249.52,30320.0,246.3489,247.568,246.2993,247.3103,30320.0
2020-10-27 12:00:00,249.64,250.0,249.39,249.6,39221.0,247.4293,247.7861,247.1815,247.3896,39221.0
2020-10-27 12:10:00,249.59,249.7,248.85,249.45,44351.0,247.3797,247.4887,246.6462,247.2409,44351.0
2020-10-27 12:20:00,249.41,249.87,249.03,249.03,44997.0,247.2013,247.6572,246.8247,246.8247,44997.0
2020-10-27 12:30:00,248.9,248.9,248.35,248.75,22649.0,246.6958,246.6958,246.1507,246.5471,22649.0
2020-10-27 12:40:00,248.79,249.05,248.41,248.67,17435.0,246.5868,246.8445,246.2101,246.4678,17435.0
2020-10-27 12:50:00,248.66,249.23,248.66,249.21,24844.0,246.4579,247.0229,246.4579,247.0031,24844.0
2020-10-27 13:00:00,249.18,249.73,249.0,249.52,31698.0,246.9733,247.5185,246.7949,247.3103,31698.0
2020-10-27 13:10:00,249.55,249.55,248.34,248.52,55547.0,247.34,247.34,246.1408,246.3192,55547.0
2020-10-27 13:20:00,248.64,249.72,248.63,249.44,61964.0,246.4381,247.5085,246.4282,247.231,61964.0
2020-10-27 13:30:00,249.37,250.65,249.36,250.46,73284.0,247.1616,248.4303,247.1517,248.242,73284.0
2020-10-27 13:40:00,250.48,251.65,250.48,251.27,110691.0,248.2618,249.4215,248.2618,249.0448,110691.0
2020-10-27 13:50:00,251.32,251.62,250.86,251.25,52003.0,249.0944,249.3917,248.6384,249.025,52003.0
2020-10-27 14:00:00,251.21,251.38,250.36,250.67,50345.0,248.9853,249.1538,248.1429,248.4501,50345.0
2020-10-27 14:10:00,250.62,251.1,250.18,250.26,44134.0,248.4006,248.8763,247.9645,248.0438,44134.0
2020-10-27 14:20:00,250.25,250.96,250.02,250.74,52143.0,248.0339,248.7376,247.8059,248.5195,52143.0
2020-10-27 14:30:00,250.78,250.84,250.06,250.31,31406.0,248.5592,248.6186,247.8455,248.0933,31406.0
2020-10-27 14:40:00,250.33,250.65,249.64,249.86,55352.0,248.1131,248.4303,247.4293,247.6473,55352.0
2020-10-27 14:50:00,249.9,249.94,249.38,249.42,48489.0,247.687,247.7266,247.1716,247.2112,48489.0
2020-10-27 15:00:00,249.51,250.0,249.17,249.31,49566.0,247.3004,247.7861,246.9634,247.1022,49566.0
2020-10-27 15:10:00,249.45,250.11,249.34,249.87,42681.0,247.2409,247.8951,247.1319,247.6572,42681.0
2020-10-27 15:20:00,249.84,250.6,249.7,250.6,45669.0,247.6275,248.3808,247.4887,248.3808,45669.0
2020-10-27 15:30:00,250.55,250.83,250.26,250.82,73362.0,248.3312,248.6087,248.0438,248.5988,73362.0
2020-10-27 15:40:00,250.76,251.01,250.31,250.86,94819.0,248.5393,248.7871,248.0933,248.6384,94819.0
2020-10-27 15:50:00,250.84,250.94,250.14,250.38,212229.0,248.6186,248.7177,247.9248,248.1627,212229.0
2020-10-28 09:30:00,244.6,245.45,242.79,244.38,198888.0,242.4339,243.2764,240.6399,242.2158,198888.0
2020-10-28 09:40:00,244.38,244.38,243.02,243.26,87728.0,242.2158,242.2158,240.8679,241.1058,87728.0
2020-10-28 09:50:00,243.11,243.19,240.41,241.9,174114.0,240.9571,241.0364,238.281,239.7578,174114.0
2020-10-28 10:00:00,241.9,242.14,240.62,241.65,85374.0,239.7578,239.9957,238.4891,239.51,85374.0
2020-10-28 10:10:00,241.34,241.8,239.76,239.8,96371.0,239.2028,239.6587,237.6367,237.6764,96371.0
2020-10-28 10:20:00,239.71,240.31,239.09,239.77,104441.0,237.5872,238.1819,236.9727,237.6467,104441.0
2020-10-28 10:30:00,239.69,241.18,239.42,240.49,53222.0,237.5674,239.0442,237.2998,238.3603,53222.0
2020-10-28 10:40:00,240.51,240.97,239.79,239.84,58079.0,238.3801,238.836,237.6665,237.716,58079.0
2020-10-28 10:50:00,239.84,240.87,239.01,240.78,75689.0,237.716,238.7369,236.8934,238.6477,75689.0
2020-10-28 11:00:00,240.69,240.89,239.88,240.51,29692.0,238.5585,238.7567,237.7557,238.3801,29692.0
2020-10-28 11:10:00,240.36,240.92,240.04,240.14,38732.0,238.2314,238.7865,237.9143,238.0134,38732.0
2020-10-28 11:20:00,240.16,240.35,239.18,239.35,51246.0,238.0332,238.2215,237.0619,237.2304,51246.0
2020-10-28 11:30:00,239.31,239.53,238.6,239.35,74389.0,237.1907,237.4088,236.487,237.2304,74389.0
2020-10-28 11:40:00,239.34,240.39,239.09,239.99,47595.0,237.2205,238.2612,236.9727,237.8647,47595.0
2020-10-28 11:50:00,239.93,240.61,239.61,239.71,75282.0,237.8052,238.4792,237.4881,237.5872,75282.0
2020-10-28 12:00:00,239.77,240.34,239.46,240.05,37013.0,237.6467,238.2116,237.3394,237.9242,37013.0
2020-10-28 12:10:00,239.97,240.73,239.87,240.32,51959.0,237.8449,238.5982,237.7458,238.1918,51959.0
2020-10-28 12:20:00,240.38,240.4,239.2,239.28,44690.0,238.2513,238.2711,237.0817,237.161,44690.0
2020-10-28 12:30:00,239.36,239.95,239.19,239.51,27180.0,237.2403,237.8251,237.0718,237.389,27180.0
2020-10-28 12:40:00,239.46,239.51,238.75,238.75,57819.0,237.3394,237.389,236.6357,236.6357,57819.0
2020-10-28 12:50:00,238.79,239.27,238.61,238.63,40888.0,236.6753,237.1511,236.4969,236.5168,40888.0
2020-10-28 13:00:00,238.62,239.21,238.55,238.74,55519.0,236.5068,237.0916,236.4375,236.6258,55519.0
2020-10-28 13:10:00,238.74,238.77,238.01,238.41,46009.0,236.6258,236.6555,235.9022,236.2987,46009.0
2020-10-28 13:20:00,238.26,238.8,238.02,238.72,32869.0,236.15,236.6852,235.9122,236.606,32869.0
2020-10-28 13:30:00,238.75,240.21,238.69,239.92,39490.0,236.6357,238.0828,236.5762,237.7953,39490.0
2020-10-28 13:40:00,239.92,240.05,239.36,239.72,34671.0,237.7953,237.9242,237.2403,237.5971,34671.0
2020-10-28 13:50:00,239.79,240.18,239.59,240.01,29942.0,237.6665,238.053,237.4683,237.8845,29942.0
2020-10-28 14:00:00,239.91,239.92,239.36,239.42,26383.0,237.7854,237.7953,237.2403,237.2998,26383.0
2020-10-28 14:10:00,239.41,239.5,238.56,238.84,34579.0,237.2898,237.379,236.4474,236.7249,34579.0
2020-10-28 14:20:00,238.78,239.94,238.76,239.74,27936.0,236.6654,237.8152,236.6456,237.6169,27936.0
2020-10-28 14:30:00,239.95,240.05,238.98,239.22,45855.0,237.8251,237.9242,236.8637,237.1015,45855.0
2020-10-28 14:40:00,239.13,239.41,238.91,239.14,36092.0,237.0123,237.2898,236.7943,237.0222,36092.0
2020-10-28 14:50:00,239.09,240.19,238.57,240.07,43559.0,236.9727,238.0629,236.4573,237.944,43559.0
2020-10-28 15:00:00,240.27,240.79,240.07,240.56,90548.0,238.1422,238.6576,237.944,238.4297,90548.0
2020-10-28 15:10:00,240.52,240.74,240.07,240.5,44652.0,238.39,238.6081,237.944,238.3702,44652.0
2020-10-28 15:20:00,240.42,241.74,240.33,241.09,66382.0,238.2909,239.5992,238.2017,238.955,66382.0
2020-10-28 15:30:00,241.12,241.97,240.3,240.33,83835.0,238.9847,239.8272,238.172,238.2017,83835.0
2020-10-28 15:40:00,240.37,240.85,239.5,239.5,97963.0,238.2413,238.7171,237.379,237.379,97963.0
2020-10-28 15:50:00,239.53,239.96,238.03,238.56,324829.0,237.4088,237.835,235.9221,236.4474,324829.0
2020-10-29 09:30:00,242.52,242.52,240.2,240.42,168615.0,240.3723,240.3723,238.0729,238.2909,168615.0
2020-10-29 09:40:00,240.31,240.8,239.6,239.72,94433.0,238.1819,238.6675,237.4782,237.5971,94433.0
2020-10-29 09:50:00,239.81,241.66,239.46,240.9,80961.0,237.6863,239.5199,237.3394,238.7667,80961.0
2020-10-29 10:00:00,240.92,241.8,240.35,240.52,60522.0,238.7865,239.6587,238.2215,238.39,60522.0
2020-10-29 10:10:00,240.5,240.9,239.31,240.02,94520.0,238.3702,238.7667,237.1907,237.8944,94520.0
2020-10-29 10:20:00,240.05,241.29,239.63,241.05,91655.0,237.9242,239.1532,237.5079,238.9153,91655.0
2020-10-29 10:30:00,241.23,241.42,239.03,239.63,69150.0,239.0937,239.282,236.9132,237.5079,69150.0
2020-10-29 10:40:00,239.7,240.03,238.9,239.17,44819.0,237.5773,237.9044,236.7844,237.052,44819.0
2020-10-29 10:50:00,239.33,239.64,238.64,239.33,51235.0,237.2106,237.5178,236.5267,237.2106,51235.0
2020-10-29 11:00:00,239.42,239.89,238.89,239.2,57979.0,237.2998,237.7656,236.7745,237.0817,57979.0
2020-10-29 11:10:00,239.2,240.3,239.0,240.17,42458.0,237.0817,238.172,236.8835,238.0431,42458.0
2020-10-29 11:20:00,240.23,240.41,239.92,240.0,44688.0,238.1026,238.281,237.7953,237.8746,44688.0
2020-10-29 11:30:00,240.13,240.53,239.85,240.5,41622.0,238.0035,238.3999,237.726,238.3702,41622.0
2020-10-29 11:40:00,240.46,240.58,239.5,239.75,43773.0,238.3305,238.4495,237.379,237.6268,43773.0
2020-10-29 11:50:00,239.63,239.76,238.62,239.28,35929.0,237.5079,237.6367,236.5068,237.161,35929.0
2020-10-29 12:00:00,239.56,239.76,239.07,239.55,27164.0,237.4385,237.6367,236.9529,237.4286,27164.0
2020-10-29 12:10:00,239.43,239.85,239.27,239.5,20184.0,237.3097,237.726,237.1511,237.379,20184.0
2020-10-29 12:20:00,239.57,239.66,239.05,239.21,29988.0,237.4484,237.5376,236.933,237.0916,29988.0
2020-10-29 12:30:00,239.2,239.39,238.76,238.86,30807.0,237.0817,237.27,236.6456,236.7447,30807.0
2020-10-29 12:40:00,238.94,239.05,238.03,238.48,135353.0,236.824,236.933,235.9221,236.3681,135353.0
2020-10-29 12:50:00,238.42,238.5,237.46,237.56,82656.0,236.3086,236.3879,235.3571,235.4562,82656.0
2020-10-29 13:00:00,237.57,238.08,237.53,237.73,49578.0,235.4661,235.9716,235.4265,235.6247,49578.0
2020-10-29 13:10:00,237.72,238.0,237.28,237.48,53182.0,235.6148,235.8923,235.1787,235.3769,53182.0
2020-10-29 13:20:00,237.5,238.21,237.36,238.2,47076.0,235.3968,236.1005,235.258,236.0906,47076.0
2020-10-29 13:30:00,238.2,238.29,237.6,237.72,58192.0,236.0906,236.1798,235.4959,235.6148,58192.0
2020-10-29 13:40:00,237.7,238.34,237.7,238.0,36679.0,235.595,236.2293,235.595,235.8923,36679.0
2020-10-29 13:50:00,237.96,238.23,237.77,237.83,63035.0,235.8527,236.1203,235.6644,235.7238,63035.0
2020-10-29 14:00:00,237.82,238.83,237.82,238.8,61551.0,235.7139,236.715,235.7139,236.6852,61551.0
2020-10-29 14:10:00,238.79,239.2,238.55,238.89,61681.0,236.6753,237.0817,236.4375,236.7745,61681.0
2020-10-29 14:20:00,238.87,238.9,238.29,238.51,79596.0,236.7546,236.7844,236.1798,236.3978,79596.0
2020-10-29 14:30:00,238.54,238.63,237.95,238.24,126962.0,236.4276,236.5168,235.8428,236.1302,126962.0
2020-10-29 14:40:00,238.29,238.81,238.13,238.2,47197.0,236.1798,236.6952,236.0212,236.0906,47197.0
2020-10-29 14:50:00,238.14,238.31,237.84,237.98,51121.0,236.0311,236.1996,235.7338,235.8725,51121.0
2020-10-29 15:00:00,238.11,238.87,237.91,238.36,67676.0,236.0014,236.7546,235.8031,236.2491,67676.0
2020-10-29 15:10:00,238.4,238.58,237.87,238.22,57662.0,236.2888,236.4672,235.7635,236.1104,57662.0
2020-10-29 15:20:00,238.15,238.2,237.67,237.9,50301.0,236.041,236.0906,235.5653,235.7932,50301.0
2020-10-29 15:30:00,237.96,238.2,237.56,237.73,49825.0,235.8527,236.0906,235.4562,235.6247,49825.0
2020-10-29 15:40:00,237.69,238.66,237.66,238.4,67755.0,235.5851,236.5465,235.5553,236.2888,67755.0
2020-10-29 15:50:00,238.35,238.6,237.13,237.14,307632.0,236.2392,236.487,235.03,235.0399,307632.0
2020-10-30 09:30:00,235.82,237.75,234.7,236.99,242997.0,233.7316,235.6445,232.6216,234.8913,242997.0
2020-10-30 09:40:00,236.66,236.86,234.9,234.93,121047.0,234.5642,234.7624,232.8198,232.8495,121047.0
2020-10-30 09:50:00,234.87,235.8,234.45,235.56,72159.0,232.7901,233.7118,232.3738,233.4739,72159.0
2020-10-30 10:00:00,235.42,235.69,234.39,234.76,89556.0,233.3352,233.6028,232.3143,232.681,89556.0
2020-10-30 10:10:00,234.73,234.9,233.23,233.7,96147.0,232.6513,232.8198,231.1646,231.6304,96147.0
2020-10-30 10:20:00,233.71,233.73,231.17,231.44,132265.0,231.6403,231.6601,229.1228,229.3904,132265.0
2020-10-30 10:30:00,231.43,232.08,230.26,231.17,107770.0,229.3805,230.0248,228.2209,229.1228,107770.0
2020-10-30 10:40:00,231.05,231.05,229.15,229.25,204786.0,229.0039,229.0039,227.1207,227.2198,204786.0
2020-10-30 10:50:00,229.23,230.29,228.88,229.4,118477.0,227.2,228.2506,226.8531,227.3685,118477.0
2020-10-30 11:00:00,229.42,231.39,229.42,230.62,114477.0,227.3883,229.3409,227.3883,228.5777,114477.0
2020-10-30 11:10:00,230.57,231.15,229.52,229.78,163494.0,228.5281,229.103,227.4874,227.7451,163494.0
2020-10-30 11:20:00,229.77,230.24,229.51,229.54,86265.0,227.7352,228.2011,227.4775,227.5073,86265.0
2020-10-30 11:30:00,229.5,229.85,229.11,229.27,84130.0,227.4676,227.8145,227.0811,227.2396,84130.0
2020-10-30 11:40:00,229.38,229.74,228.66,229.74,101322.0,227.3487,227.7055,226.635,227.7055,101322.0
2020-10-30 11:50:00,229.78,230.24,229.49,229.95,51755.0,227.7451,228.2011,227.4577,227.9136,51755.0
2020-10-30 12:00:00,229.84,231.0,229.63,230.87,44022.0,227.8046,228.9543,227.5965,228.8255,44022.0
2020-10-30 12:10:00,230.91,232.61,230.77,232.5,54970.0,228.8651,230.5501,228.7264,230.441,54970.0
2020-10-30 12:20:00,232.53,233.16,232.27,233.05,47046.0,230.4708,231.0952,230.2131,230.9862,47046.0
2020-10-30 12:30:00,233.14,233.29,231.99,232.16,52854.0,231.0754,231.224,229.9356,230.1041,52854.0
2020-10-30 12:40:00,232.18,232.55,231.58,231.69,36263.0,230.1239,230.4906,229.5292,229.6382,36263.0
2020-10-30 12:50:00,231.72,231.93,231.26,231.43,33537.0,229.6679,229.8761,229.212,229.3805,33537.0
2020-10-30 13:00:00,231.39,232.08,231.14,231.35,44826.0,229.3409,230.0248,229.0931,229.3012,44826.0
2020-10-30 13:10:00,231.32,231.48,230.76,230.98,37931.0,229.2715,229.4301,228.7164,228.9345,37931.0
2020-10-30 13:20:00,231.0,231.12,230.34,231.06,40227.0,228.9543,229.0733,228.3002,229.0138,40227.0
2020-10-30 13:30:00,231.03,231.12,229.73,230.3,51138.0,228.9841,229.0733,227.6956,228.2605,51138.0
2020-10-30 13:40:00,230.24,230.48,229.59,230.28,33898.0,228.2011,228.4389,227.5568,228.2407,33898.0
2020-10-30 13:50:00,230.53,230.57,229.97,230.17,41487.0,228.4885,228.5281,227.9334,228.1317,41487.0
2020-10-30 14:00:00,230.02,231.08,229.62,230.86,40787.0,227.983,229.0336,227.5865,228.8156,40787.0
2020-10-30 14:10:00,230.9,231.33,230.43,231.11,28765.0,228.8552,229.2814,228.3894,229.0633,28765.0
2020-10-30 14:20:00,231.11,231.45,230.16,230.45,41374.0,229.0633,229.4003,228.1218,228.4092,41374.0
2020-10-30 14:30:00,230.44,230.59,229.72,230.3,47119.0,228.3993,228.548,227.6857,228.2605,47119.0
2020-10-30 14:40:00,230.18,230.3,229.5,230.24,48731.0,228.1416,228.2605,227.4676,228.2011,48731.0
2020-10-30 14:50:00,230.17,230.49,229.69,230.16,31224.0,228.1317,228.4488,227.6559,228.1218,31224.0
2020-10-30 15:00:00,230.1,230.35,229.55,229.65,41001.0,228.0623,228.3101,227.5172,227.6163,41001.0
2020-10-30 15:10:00,229.64,231.21,229.55,231.07,74049.0,227.6064,229.1625,227.5172,229.0237,74049.0
2020-10-30 15:20:00,231.12,231.53,230.41,230.46,84808.0,229.0733,229.4796,228.3695,228.4191,84808.0
2020-10-30 15:30:00,230.42,230.64,229.64,230.04,71478.0,228.3795,228.5975,227.6064,228.0028,71478.0
2020-10-30 15:40:00,230.13,230.85,229.71,230.19,98631.0,228.092,228.8057,227.6757,228.1515,98631.0
2020-10-30 15:50:00,230.42,232.42,230.1,232.29,356004.0,228.3795,230.3617,228.0623,230.2329,356004.0
2020-11-02 09:30:00,235.12,235.66,232.27,235.08,191029.0,233.0378,233.5731,230.2131,232.9982,191029.0
2020-11-02 09:40:00,235.12,236.75,234.9,236.66,81012.0,233.0378,234.6534,232.8198,234.5642,81012.0
2020-11-02 09:50:00,236.58,237.81,236.44,237.14,120108.0,234.4849,235.704,234.3461,235.0399,120108.0
2020-11-02 10:00:00,237.19,237.69,236.54,236.67,62556.0,235.0895,235.5851,234.4453,234.5741,62556.0
2020-11-02 10:10:00,236.79,238.5,236.76,238.36,61071.0,234.693,236.3879,234.6633,236.2491,61071.0
2020-11-02 10:20:00,238.29,238.32,236.9,236.9,38250.0,236.1798,236.2095,234.8021,234.8021,38250.0
2020-11-02 10:30:00,236.94,237.05,235.64,235.93,52294.0,234.8417,234.9507,233.5532,233.8407,52294.0
2020-11-02 10:40:00,235.93,236.16,234.9,235.81,58847.0,233.8407,234.0686,232.8198,233.7217,58847.0
2020-11-02 10:50:00,235.76,235.96,235.07,235.61,33170.0,233.6722,233.8704,232.9883,233.5235,33170.0
2020-11-02 11:00:00,235.52,236.0,234.97,235.07,29552.0,233.4343,233.91,232.8892,232.9883,29552.0
2020-11-02 11:10:00,235.25,235.37,233.39,233.56,55097.0,233.1667,233.2856,231.3232,231.4917,55097.0
2020-11-02 11:20:00,233.45,233.65,232.9,233.12,34472.0,231.3826,231.5809,230.8375,231.0555,34472.0
2020-11-02 11:30:00,233.14,233.17,232.5,232.85,44071.0,231.0754,231.1051,230.441,230.7879,44071.0
2020-11-02 11:40:00,232.99,233.57,232.89,232.98,35878.0,230.9267,231.5016,230.8276,230.9168,35878.0
2020-11-02 11:50:00,232.99,233.14,232.46,233.01,50255.0,230.9267,231.0754,230.4014,230.9465,50255.0
2020-11-02 12:00:00,232.97,233.61,232.39,233.61,58228.0,230.9069,231.5412,230.332,231.5412,58228.0
2020-11-02 12:10:00,233.54,233.74,232.81,233.09,31887.0,231.4718,231.6701,230.7483,231.0258,31887.0
2020-11-02 12:20:00,233.09,234.01,233.09,234.01,32798.0,231.0258,231.9377,231.0258,231.9377,32798.0
2020-11-02 12:30:00,233.98,234.12,233.05,233.38,28107.0,231.9079,232.0467,230.9862,231.3132,28107.0
2020-11-02 12:40:00,233.34,233.51,232.38,232.78,36911.0,231.2736,231.4421,230.3221,230.7186,36911.0
2020-11-02 12:50:00,232.85,233.25,232.41,232.58,63104.0,230.7879,231.1844,230.3518,230.5203,63104.0
2020-11-02 13:00:00,232.58,232.72,231.54,231.69,29073.0,230.5203,230.6591,229.4895,229.6382,29073.0
2020-11-02 13:10:00,231.73,231.75,230.67,230.87,47554.0,229.6779,229.6977,228.6272,228.8255,47554.0
2020-11-02 13:20:00,230.78,231.66,230.66,231.66,27134.0,228.7363,229.6085,228.6173,229.6085,27134.0
2020-11-02 13:30:00,231.56,231.7,230.87,231.19,36185.0,229.5094,229.6481,228.8255,229.1426,36185.0
2020-11-02 13:40:00,231.21,231.48,230.56,230.56,38856.0,229.1625,229.4301,228.5182,228.5182,38856.0
2020-11-02 13:50:00,230.56,230.66,228.99,229.39,104182.0,228.5182,228.6173,226.9621,227.3586,104182.0
2020-11-02 14:00:00,229.5,230.33,229.39,229.98,35435.0,227.4676,228.2903,227.3586,227.9434,35435.0
2020-11-02 14:10:00,229.98,230.27,229.65,229.89,35654.0,227.9434,228.2308,227.6163,227.8542,35654.0
2020-11-02 14:20:00,229.84,230.55,229.84,230.3,40972.0,227.8046,228.5083,227.8046,228.2605,40972.0
2020-11-02 14:30:00,230.35,230.71,230.11,230.53,29872.0,228.3101,228.6669,228.0722,228.4885,29872.0
2020-11-02 14:40:00,230.48,231.43,230.47,231.03,27289.0,228.4389,229.3805,228.429,228.9841,27289.0
2020-11-02 14:50:00,231.03,231.37,230.62,231.24,45155.0,228.9841,229.321,228.5777,229.1922,45155.0
2020-11-02 15:00:00,231.18,231.75,231.01,231.22,37382.0,229.1327,229.6977,228.9642,229.1724,37382.0
2020-11-02 15:10:00,231.28,232.02,231.18,231.75,26967.0,229.2318,229.9653,229.1327,229.6977,26967.0
2020-11-02 15:20:00,231.79,231.97,230.93,231.28,81245.0,229.7373,229.9157,228.8849,229.2318,81245.0
2020-11-02 15:30:00,231.3,231.57,230.56,230.89,76641.0,229.2517,229.5193,228.5182,228.8453,76641.0
2020-11-02 15:40:00,230.98,231.73,230.43,231.42,106062.0,228.9345,229.6779,228.3894,229.3706,106062.0
2020-11-02 15:50:00,231.45,232.68,231.18,232.45,313170.0,229.4003,230.6194,229.1327,230.3915,313170.0
2020-11-03 09:30:00,235.1,235.49,233.28,234.74,121219.0,233.018,233.4046,231.2141,232.6612,121219.0
2020-11-03 09:40:00,234.65,237.0,234.11,236.48,97027.0,232.572,234.9012,232.0368,234.3858,97027.0
2020-11-03 09:50:00,236.48,237.77,236.38,237.66,75491.0,234.3858,235.6644,234.2867,235.5553,75491.0
2020-11-03 10:00:00,237.79,238.85,237.18,238.71,86029.0,235.6842,236.7348,235.0796,236.596,86029.0
2020-11-03 10:10:00,238.9,240.1,238.46,240.1,117600.0,236.7844,237.9737,236.3483,237.9737,117600.0
2020-11-03 10:20:00,240.14,240.94,239.51,239.58,85838.0,238.0134,238.8063,237.389,237.4583,85838.0
2020-11-03 10:30:00,239.59,239.89,238.07,238.27,68568.0,237.4683,237.7656,235.9617,236.1599,68568.0
2020-11-03 10:40:00,238.2,238.77,237.68,238.77,72997.0,236.0906,236.6555,235.5752,236.6555,72997.0
2020-11-03 10:50:00,238.78,239.73,238.0,239.59,35119.0,236.6654,237.607,235.8923,237.4683,35119.0
2020-11-03 11:00:00,239.61,240.12,239.28,239.83,60260.0,237.4881,237.9936,237.161,237.7061,60260.0
2020-11-03 11:10:00,239.77,239.83,238.34,239.02,41061.0,237.6467,237.7061,236.2293,236.9033,41061.0
2020-11-03 11:20:00,239.16,239.49,238.45,238.48,36735.0,237.0421,237.3691,236.3383,236.3681,36735.0
2020-11-03 11:30:00,238.56,239.5,238.42,239.45,28026.0,236.4474,237.379,236.3086,237.3295,28026.0
2020-11-03 11:40:00,239.39,239.42,238.71,238.71,24525.0,237.27,237.2998,236.596,236.596,24525.0
2020-11-03 11:50:00,238.73,238.81,238.08,238.56,25290.0,236.6159,236.6952,235.9716,236.4474,25290.0
2020-11-03 12:00:00,238.68,238.93,237.89,238.23,23196.0,236.5663,236.8141,235.7833,236.1203,23196.0
2020-11-03 12:10:00,238.23,238.71,238.03,238.53,27946.0,236.1203,236.596,235.9221,236.4176,27946.0
2020-11-03 12:20:00,238.59,238.76,238.27,238.53,21341.0,236.4771,236.6456,236.1599,236.4176,21341.0
2020-11-03 12:30:00,238.53,238.6,238.02,238.16,30287.0,236.4176,236.487,235.9122,236.0509,30287.0
2020-11-03 12:40:00,238.18,238.55,238.0,238.25,24098.0,236.0707,236.4375,235.8923,236.1401,24098.0
2020-11-03 12:50:00,238.24,238.32,237.55,237.95,43374.0,236.1302,236.2095,235.4463,235.8428,43374.0
2020-11-03 13:00:00,237.89,238.28,237.75,237.91,20370.0,235.7833,236.1699,235.6445,235.8031,20370.0
2020-11-03 13:10:00,237.98,238.02,237.0,237.19,51778.0,235.8725,235.9122,234.9012,235.0895,51778.0
2020-11-03 13:20:00,237.15,237.39,236.9,237.15,29417.0,235.0499,235.2877,234.8021,235.0499,29417.0
2020-11-03 13:30:00,237.23,237.34,236.49,236.79,31493.0,235.1292,235.2382,234.3957,234.693,31493.0
2020-11-03 13:40:00,236.72,236.96,235.93,235.94,29874.0,234.6237,234.8615,233.8407,233.8506,29874.0
2020-11-03 13:50:00,236.01,236.34,235.7,235.92,23689.0,233.92,234.247,233.6127,233.8308,23689.0
2020-11-03 14:00:00,235.77,236.55,235.69,235.69,28496.0,233.6821,234.4552,233.6028,233.6028,28496.0
2020-11-03 14:10:00,235.71,237.0,235.63,236.98,71190.0,233.6226,234.9012,233.5433,234.8814,71190.0
2020-11-03 14:20:00,237.0,237.17,236.55,236.68,27315.0,234.9012,235.0697,234.4552,234.584,27315.0
2020-11-03 14:30:00,236.74,237.35,236.57,237.19,53021.0,234.6435,235.2481,234.475,235.0895,53021.0
2020-11-03 14:40:00,237.12,237.25,236.82,236.97,47878.0,235.0201,235.149,234.7228,234.8715,47878.0
2020-11-03 14:50:00,236.97,237.31,236.78,236.78,29819.0,234.8715,235.2084,234.6831,234.6831,29819.0
2020-11-03 15:00:00,236.75,236.82,236.17,236.46,53476.0,234.6534,234.7228,234.0785,234.366,53476.0
2020-11-03 15:10:00,236.31,236.89,236.25,236.89,41417.0,234.2173,234.7922,234.1578,234.7922,41417.0
2020-11-03 15:20:00,236.89,238.14,236.8,238.0,73429.0,234.7922,236.0311,234.703,235.8923,73429.0
2020-11-03 15:30:00,238.06,238.07,237.4,237.44,99729.0,235.9518,235.9617,235.2976,235.3373,99729.0
2020-11-03 15:40:00,237.59,238.01,237.05,237.35,119580.0,235.486,235.9022,234.9507,235.2481,119580.0
2020-11-03 15:50:00,237.32,238.1,236.8,236.89,295318.0,235.2184,235.9914,234.703,234.7922,295318.0
2020-11-04 09:30:00,246.02,248.32,244.25,245.37,395459.0,243.8413,246.1209,242.087,243.1971,395459.0
2020-11-04 09:40:00,245.57,245.77,243.24,244.0,242114.0,243.3953,243.5935,241.0859,241.8392,242114.0
2020-11-04 09:50:00,243.91,246.22,243.88,246.16,123315.0,241.75,244.0395,241.7203,243.9801,123315.0
2020-11-04 10:00:00,246.19,249.95,245.8,249.9,219297.0,244.0098,247.7365,243.6233,247.687,219297.0
2020-11-04 10:10:00,249.81,251.3,248.75,251.22,216538.0,247.5977,249.0746,246.5471,248.9953,216538.0
2020-11-04 10:20:00,251.3,252.31,250.13,250.71,179728.0,249.0746,250.0756,247.9149,248.4898,179728.0
2020-11-04 10:30:00,250.61,250.9,248.2,248.9,164821.0,248.3907,248.6781,246.002,246.6958,164821.0
2020-11-04 10:40:00,248.74,250.7,248.64,250.39,87807.0,246.5372,248.4799,246.4381,248.1726,87807.0
2020-11-04 10:50:00,250.47,251.32,249.8,251.15,103664.0,248.2519,249.0944,247.5878,248.9259,103664.0
2020-11-04 11:00:00,251.1,251.59,249.46,249.47,89990.0,248.8763,249.362,247.2508,247.2608,89990.0
2020-11-04 11:10:00,249.57,250.83,249.4,250.59,64410.0,247.3599,248.6087,247.1914,248.3708,64410.0
2020-11-04 11:20:00,250.55,251.24,250.37,250.77,62766.0,248.3312,249.0151,248.1528,248.5492,62766.0
2020-11-04 11:30:00,250.79,251.31,250.4,250.58,60665.0,248.5691,249.0845,248.1825,248.3609,60665.0
2020-11-04 11:40:00,250.48,251.48,250.45,251.39,90665.0,248.2618,249.253,248.2321,249.1638,90665.0
2020-11-04 11:50:00,251.35,251.93,250.71,251.61,90962.0,249.1241,249.699,248.4898,249.3818,90962.0
2020-11-04 12:00:00,251.53,251.71,251.07,251.29,61029.0,249.3025,249.4809,248.8466,249.0646,61029.0
2020-11-04 12:10:00,251.35,252.44,251.1,252.25,60547.0,249.1241,250.2045,248.8763,250.0161,60547.0
2020-11-04 12:20:00,252.17,252.66,251.8,252.18,51337.0,249.9368,250.4225,249.5701,249.9468,51337.0
2020-11-04 12:30:00,252.35,252.88,252.17,252.37,41082.0,250.1153,250.6406,249.9368,250.1351,41082.0
2020-11-04 12:40:00,252.32,252.73,251.52,251.67,48385.0,250.0855,250.4919,249.2926,249.4413,48385.0
2020-11-04 12:50:00,251.59,251.85,251.01,251.35,57053.0,249.362,249.6197,248.7871,249.1241,57053.0
2020-11-04 13:00:00,251.48,251.67,250.02,250.63,73647.0,249.253,249.4413,247.8059,248.4105,73647.0
2020-11-04 13:10:00,250.58,251.2,250.12,250.84,54352.0,248.3609,248.9754,247.905,248.6186,54352.0
2020-11-04 13:20:00,250.77,251.26,250.71,251.19,32223.0,248.5492,249.0349,248.4898,248.9655,32223.0
2020-11-04 13:30:00,251.2,252.16,250.95,251.97,74557.0,248.9754,249.9269,248.7277,249.7386,74557.0
2020-11-04 13:40:00,251.97,251.99,250.04,250.13,79394.0,249.7386,249.7584,247.8257,247.9149,79394.0
2020-11-04 13:50:00,250.17,251.4,249.75,251.08,40569.0,247.9546,249.1737,247.5383,248.8565,40569.0
2020-11-04 14:00:00,251.12,251.77,250.82,251.55,53781.0,248.8961,249.5404,248.5988,249.3223,53781.0
2020-11-04 14:10:00,251.61,251.97,251.31,251.37,35929.0,249.3818,249.7386,249.0845,249.1439,35929.0
2020-11-04 14:20:00,251.31,251.86,251.21,251.47,42560.0,249.0845,249.6296,248.9853,249.243,42560.0
2020-11-04 14:30:00,251.54,251.82,251.04,251.58,52487.0,249.3124,249.5899,248.8169,249.3521,52487.0
2020-11-04 14:40:00,251.53,251.71,250.59,251.46,56349.0,249.3025,249.4809,248.3708,249.2331,56349.0
2020-11-04 14:50:00,251.45,252.01,251.45,251.66,80388.0,249.2232,249.7783,249.2232,249.4314,80388.0
2020-11-04 15:00:00,251.67,252.03,250.83,251.57,73227.0,249.4413,249.7981,248.6087,249.3422,73227.0
2020-11-04 15:10:00,251.52,251.58,250.5,250.55,71165.0,249.2926,249.3521,248.2816,248.3312,71165.0
2020-11-04 15:20:00,250.55,251.34,250.52,250.53,78734.0,248.3312,249.1142,248.3015,248.3114,78734.0
2020-11-04 15:30:00,250.57,251.11,250.17,250.7,119350.0,248.351,248.8862,247.9546,248.4799,119350.0
2020-11-04 15:40:00,250.74,250.8,249.84,250.22,123765.0,248.5195,248.579,247.6275,248.0041,123765.0
2020-11-04 15:50:00,250.05,251.67,249.91,250.72,335610.0,247.8356,249.4413,247.6969,248.4997,335610.0
2020-11-05 09:30:00,258.11,258.92,255.53,257.27,241417.0,255.8242,256.6271,253.2671,254.9917,241417.0
2020-11-05 09:40:00,257.29,257.64,255.44,256.68,138775.0,255.0115,255.3584,253.1779,254.4069,138775.0
2020-11-05 09:50:00,256.75,258.31,256.73,258.11,122573.0,254.4763,256.0225,254.4565,255.8242,122573.0
2020-11-05 10:00:00,258.18,259.29,258.13,258.74,111879.0,255.8936,256.9938,255.8441,256.4487,111879.0
2020-11-05 10:10:00,258.88,259.27,257.34,258.52,115225.0,256.5874,256.974,255.0611,256.2306,115225.0
2020-11-05 10:20:00,258.47,258.76,256.89,257.29,110529.0,256.1811,256.4685,254.615,255.0115,110529.0
2020-11-05 10:30:00,257.32,258.0,256.9,257.16,92228.0,255.0412,255.7152,254.625,254.8827,92228.0
2020-11-05 10:40:00,257.23,258.45,256.98,258.31,68893.0,254.952,256.1612,254.7043,256.0225,68893.0
2020-11-05 10:50:00,258.24,259.18,257.94,259.06,71360.0,255.9531,256.8848,255.6558,256.7658,71360.0
2020-11-05 11:00:00,259.13,259.53,258.24,258.25,60882.0,256.8352,257.2317,255.9531,255.963,60882.0
2020-11-05 11:10:00,258.35,258.67,257.52,258.26,80469.0,256.0621,256.3793,255.2395,255.9729,80469.0
2020-11-05 11:20:00,258.28,258.88,257.63,258.68,61031.0,255.9927,256.5874,255.3485,256.3892,61031.0
2020-11-05 11:30:00,258.67,258.87,257.77,258.07,41789.0,256.3793,256.5775,255.4873,255.7846,41789.0
2020-11-05 11:40:00,258.07,258.29,257.0,257.86,78084.0,255.7846,256.0027,254.7241,255.5765,78084.0
2020-11-05 11:50:00,257.97,258.22,257.33,258.06,30428.0,255.6855,255.9333,255.0512,255.7747,30428.0
2020-11-05 12:00:00,258.08,258.26,257.41,258.02,61051.0,255.7945,255.9729,255.1304,255.735,61051.0
2020-11-05 12:10:00,258.08,258.18,256.78,256.78,59750.0,255.7945,255.8936,254.506,254.506,59750.0
2020-11-05 12:20:00,256.81,256.94,255.88,255.94,66283.0,254.5358,254.6646,253.614,253.6735,66283.0
2020-11-05 12:30:00,255.98,257.4,255.81,257.4,50439.0,253.7131,255.1205,253.5446,255.1205,50439.0
2020-11-05 12:40:00,257.4,258.57,257.28,258.54,44549.0,255.1205,256.2802,255.0016,256.2504,44549.0
2020-11-05 12:50:00,258.63,258.84,258.39,258.75,27034.0,256.3396,256.5478,256.1018,256.4586,27034.0
2020-11-05 13:00:00,258.84,259.8,258.74,259.72,70400.0,256.5478,257.4993,256.4487,257.42,70400.0
2020-11-05 13:10:00,259.86,259.94,258.81,258.91,53599.0,257.5587,257.638,256.518,256.6172,53599.0
2020-11-05 13:20:00,258.95,259.2,258.72,258.85,35581.0,256.6568,256.9046,256.4288,256.5577,35581.0
2020-11-05 13:30:00,258.89,258.89,258.25,258.71,42377.0,256.5973,256.5973,255.963,256.4189,42377.0
2020-11-05 13:40:00,258.67,259.46,258.66,259.29,32175.0,256.3793,257.1623,256.3694,256.9938,32175.0
2020-11-05 13:50:00,259.32,259.95,259.32,259.56,48556.0,257.0235,257.648,257.0235,257.2614,48556.0
2020-11-05 14:00:00,259.63,259.92,259.01,259.27,44070.0,257.3308,257.6182,256.7163,256.974,44070.0
2020-11-05 14:10:00,259.27,259.65,259.06,259.57,46124.0,256.974,257.3506,256.7658,257.2713,46124.0
2020-11-05 14:20:00,259.56,259.92,259.31,259.92,42299.0,257.2614,257.6182,257.0136,257.6182,42299.0
2020-11-05 14:30:00,259.85,259.96,259.49,259.88,40366.0,257.5488,257.6579,257.192,257.5786,40366.0
2020-11-05 14:40:00,259.85,260.86,259.85,260.44,100273.0,257.5488,258.5499,257.5488,258.1336,100273.0
2020-11-05 14:50:00,260.41,260.82,260.05,260.66,81943.0,258.1039,258.5102,257.7471,258.3517,81943.0
2020-11-05 15:00:00,260.65,260.85,260.4,260.57,46189.0,258.3418,258.54,258.094,258.2625,46189.0
2020-11-05 15:10:00,260.57,260.66,260.02,260.44,66141.0,258.2625,258.3517,257.7173,258.1336,66141.0
2020-11-05 15:20:00,260.49,260.92,260.43,260.65,61300.0,258.1832,258.6094,258.1237,258.3418,61300.0
2020-11-05 15:30:00,260.69,260.78,259.78,259.84,114503.0,258.3814,258.4706,257.4795,257.5389,114503.0
2020-11-05 15:40:00,259.82,260.25,258.85,259.27,158291.0,257.5191,257.9453,256.5577,256.974,158291.0
2020-11-05 15:50:00,259.23,260.84,259.15,260.22,319985.0,256.9343,258.5301,256.855,257.9156,319985.0
2020-11-06 09:30:00,260.0,260.38,256.3,256.81,177387.0,257.6975,258.0741,254.0303,254.5358,177387.0
2020-11-06 09:40:00,256.84,256.93,255.28,255.6,81241.0,254.5655,254.6547,253.0193,253.3365,81241.0
2020-11-06 09:50:00,255.55,255.84,254.49,255.26,95790.0,253.2869,253.5743,252.2363,252.9995,95790.0
2020-11-06 10:00:00,255.25,256.82,254.91,256.43,106982.0,252.9896,254.5457,252.6526,254.1591,106982.0
2020-11-06 10:10:00,256.53,257.53,256.45,257.21,46009.0,254.2582,255.2494,254.1789,254.9322,46009.0
2020-11-06 10:20:00,257.24,258.36,256.99,257.98,43451.0,254.9619,256.072,254.7142,255.6954,43451.0
2020-11-06 10:30:00,257.97,259.33,257.96,258.58,43728.0,255.6855,257.0334,255.6756,256.2901,43728.0
2020-11-06 10:40:00,258.63,259.53,258.49,259.48,29941.0,256.3396,257.2317,256.2009,257.1821,29941.0
2020-11-06 10:50:00,259.49,260.91,259.38,259.38,91242.0,257.192,258.5994,257.083,257.083,91242.0
2020-11-06 11:00:00,259.52,260.82,259.28,260.81,65125.0,257.2218,258.5102,256.9839,258.5003,65125.0
2020-11-06 11:10:00,260.73,260.88,259.62,260.04,43119.0,258.421,258.5697,257.3209,257.7372,43119.0
2020-11-06 11:20:00,260.03,260.36,259.31,260.31,40547.0,257.7272,258.0543,257.0136,258.0048,40547.0
2020-11-06 11:30:00,260.45,261.24,260.27,261.2,49236.0,258.1435,258.9265,257.9651,258.8869,49236.0
2020-11-06 11:40:00,261.24,261.75,260.89,261.06,62919.0,258.9265,259.432,258.5796,258.7481,62919.0
2020-11-06 11:50:00,261.02,261.13,259.68,260.56,32594.0,258.7085,258.8175,257.3803,258.2525,32594.0
2020-11-06 12:00:00,260.44,261.43,260.37,261.11,41560.0,258.1336,259.1148,258.0642,258.7977,41560.0
2020-11-06 12:10:00,261.21,261.66,260.44,260.62,34408.0,258.8968,259.3428,258.1336,258.312,34408.0
2020-11-06 12:20:00,260.56,261.21,260.39,260.4,31969.0,258.2525,258.8968,258.0841,258.094,31969.0
2020-11-06 12:30:00,260.58,260.9,259.65,259.94,28992.0,258.2724,258.5895,257.3506,257.638,28992.0
2020-11-06 12:40:00,259.95,260.04,259.4,259.86,22923.0,257.648,257.7372,257.1028,257.5587,22923.0
2020-11-06 12:50:00,259.68,260.17,259.47,259.89,24796.0,257.3803,257.866,257.1722,257.5885,24796.0
2020-11-06 13:00:00,259.99,260.43,259.87,260.16,25289.0,257.6876,258.1237,257.5687,257.8561,25289.0
2020-11-06 13:10:00,260.2,260.79,260.2,260.23,36273.0,257.8957,258.4805,257.8957,257.9255,36273.0
2020-11-06 13:20:00,260.24,260.31,259.6,259.67,35461.0,257.9354,258.0048,257.301,257.3704,35461.0
2020-11-06 13:30:00,259.52,260.01,259.47,259.71,58329.0,257.2218,257.7074,257.1722,257.4101,58329.0
2020-11-06 13:40:00,259.68,259.81,258.56,259.24,54185.0,257.3803,257.5092,256.2703,256.9442,54185.0
2020-11-06 13:50:00,259.28,259.58,258.67,259.42,33240.0,256.9839,257.2812,256.3793,257.1226,33240.0
2020-11-06 14:00:00,259.34,260.07,259.28,259.83,40707.0,257.0434,257.7669,256.9839,257.529,40707.0
2020-11-06 14:10:00,259.79,260.28,259.64,260.06,24145.0,257.4894,257.975,257.3407,257.757,24145.0
2020-11-06 14:20:00,259.99,260.06,259.57,259.73,21021.0,257.6876,257.757,257.2713,257.4299,21021.0
2020-11-06 14:30:00,259.77,260.35,259.77,259.87,27245.0,257.4695,258.0444,257.4695,257.5687,27245.0
2020-11-06 14:40:00,259.83,260.08,259.2,259.48,23147.0,257.529,257.7768,256.9046,257.1821,23147.0
2020-11-06 14:50:00,259.5,259.86,259.18,259.76,28448.0,257.2019,257.5587,256.8848,257.4596,28448.0
2020-11-06 15:00:00,259.7,259.77,259.02,259.56,32322.0,257.4002,257.4695,256.7262,257.2614,32322.0
2020-11-06 15:10:00,259.54,260.1,259.3,259.53,35098.0,257.2416,257.7966,257.0037,257.2317,35098.0
2020-11-06 15:20:00,259.65,259.97,259.26,259.9,42601.0,257.3506,257.6678,256.9641,257.5984,42601.0
2020-11-06 15:30:00,259.85,260.44,259.77,260.37,52075.0,257.5488,258.1336,257.4695,258.0642,52075.0
2020-11-06 15:40:00,260.41,261.1,260.34,260.91,90185.0,258.1039,258.7878,258.0345,258.5994,90185.0
2020-11-06 15:50:00,261.03,261.16,259.91,260.26,168882.0,258.7184,258.8472,257.6083,257.9552,168882.0
2020-11-09 09:30:00,260.95,261.8,257.25,260.15,323891.0,258.6391,259.4816,254.9719,257.8462,323891.0
2020-11-09 09:40:00,260.19,262.16,259.31,262.16,215195.0,257.8858,259.8384,257.0136,259.8384,215195.0
2020-11-09 09:50:00,261.89,261.89,260.23,260.58,101719.0,259.5708,259.5708,257.9255,258.2724,101719.0
2020-11-09 10:00:00,260.6,265.02,260.31,264.87,195150.0,258.2922,262.6731,258.0048,262.5244,195150.0
2020-11-09 10:10:00,264.88,267.13,264.17,266.91,164609.0,262.5343,264.7644,261.8306,264.5463,164609.0
2020-11-09 10:20:00,266.88,268.0,266.57,267.05,129685.0,264.5166,265.6267,264.2093,264.6851,129685.0
2020-11-09 10:30:00,267.01,268.1,265.85,266.5,132602.0,264.6454,265.7258,263.4957,264.1399,132602.0
2020-11-09 10:40:00,266.67,267.39,265.82,266.08,89739.0,264.3084,265.0221,263.466,263.7237,89739.0
2020-11-09 10:50:00,265.94,267.85,265.73,267.5,85665.0,263.5849,265.478,263.3768,265.1311,85665.0
2020-11-09 11:00:00,267.56,267.73,265.5,266.4,95485.0,265.1906,265.3591,263.1488,264.0408,95485.0
2020-11-09 11:10:00,266.24,268.5,265.55,268.29,100276.0,263.8822,266.1222,263.1984,265.9141,100276.0
2020-11-09 11:20:00,268.47,269.8,267.83,269.45,216136.0,266.0925,267.4107,265.4582,267.0638,216136.0
2020-11-09 11:30:00,269.36,269.8,268.77,269.05,96729.0,266.9746,267.4107,266.3898,266.6674,96729.0
2020-11-09 11:40:00,269.09,269.09,267.9,268.29,79022.0,266.707,266.707,265.5275,265.9141,79022.0
2020-11-09 11:50:00,268.19,268.92,267.8,268.85,63023.0,265.815,266.5385,265.4284,266.4691,63023.0
2020-11-09 12:00:00,268.82,269.89,268.69,269.23,132395.0,266.4394,267.4999,266.3106,266.8458,132395.0
2020-11-09 12:10:00,269.03,269.25,268.52,268.97,82842.0,266.6475,266.8656,266.1421,266.5881,82842.0
2020-11-09 12:20:00,268.85,270.92,268.85,270.88,165143.0,266.4691,268.5208,266.4691,268.4812,165143.0
2020-11-09 12:30:00,270.75,270.91,269.51,269.51,82856.0,268.3523,268.5109,267.1233,267.1233,82856.0
2020-11-09 12:40:00,269.56,270.0,268.89,269.1,66647.0,267.1728,267.6089,266.5088,266.7169,66647.0
2020-11-09 12:50:00,269.07,269.93,268.57,269.92,57378.0,266.6872,267.5396,266.1916,267.5297,57378.0
2020-11-09 13:00:00,269.92,270.45,268.89,269.16,64861.0,267.5297,268.055,266.5088,266.7764,64861.0
2020-11-09 13:10:00,269.21,269.43,268.18,268.45,54140.0,266.8259,267.044,265.8051,266.0727,54140.0
2020-11-09 13:20:00,268.56,268.96,267.86,268.33,56666.0,266.1817,266.5782,265.4879,265.9537,56666.0
2020-11-09 13:30:00,268.34,268.66,267.87,268.56,53482.0,265.9637,266.2808,265.4978,266.1817,53482.0
2020-11-09 13:40:00,268.52,268.57,267.9,268.5,71068.0,266.1421,266.1916,265.5275,266.1222,71068.0
2020-11-09 13:50:00,268.56,268.85,267.5,268.23,57488.0,266.1817,266.4691,265.1311,265.8546,57488.0
2020-11-09 14:00:00,268.3,268.37,267.13,267.15,70952.0,265.924,265.9934,264.7644,264.7842,70952.0
2020-11-09 14:10:00,267.13,267.32,265.17,265.53,74193.0,264.7644,264.9527,262.8217,263.1785,74193.0
2020-11-09 14:20:00,265.59,265.63,263.74,263.85,69066.0,263.238,263.2776,261.4044,261.5134,69066.0
2020-11-09 14:30:00,263.7,263.7,262.2,262.39,186022.0,261.3647,261.3647,259.878,260.0663,186022.0
2020-11-09 14:40:00,262.0,263.38,261.97,262.75,63991.0,259.6798,261.0476,259.6501,260.4232,63991.0
2020-11-09 14:50:00,262.59,262.7,261.97,262.5,68606.0,260.2646,260.3736,259.6501,260.1754,68606.0
2020-11-09 15:00:00,262.47,264.24,262.39,263.37,63602.0,260.1456,261.9,260.0663,261.0377,63602.0
2020-11-09 15:10:00,263.37,263.62,262.57,263.2,78063.0,261.0377,261.2854,260.2447,260.8692,78063.0
2020-11-09 15:20:00,263.04,263.04,261.72,262.12,89825.0,260.7106,260.7106,259.4023,259.7987,89825.0
2020-11-09 15:30:00,262.23,263.22,261.93,262.64,138566.0,259.9078,260.889,259.6104,260.3141,138566.0
2020-11-09 15:40:00,262.62,262.71,261.28,261.5,134433.0,260.2943,260.3835,258.9662,259.1842,134433.0
2020-11-09 15:50:00,261.48,261.5,258.92,259.29,293297.0,259.1644,259.1842,256.6271,256.9938,293297.0
2020-11-10 09:30:00,258.06,259.0,253.25,253.95,243019.0,255.7747,256.7064,251.0073,251.7011,243019.0
2020-11-10 09:40:00,253.96,254.44,250.31,251.27,212873.0,251.711,252.1867,248.0933,249.0448,212873.0
2020-11-10 09:50:00,251.29,252.65,250.64,251.6,175181.0,249.0646,250.4126,248.4204,249.3719,175181.0
2020-11-10 10:00:00,251.6,252.69,251.29,252.31,150751.0,249.3719,250.4522,249.0646,250.0756,150751.0
2020-11-10 10:10:00,252.36,252.58,247.3,247.55,276852.0,250.1252,250.3432,245.11,245.3578,276852.0
2020-11-10 10:20:00,247.69,248.0,244.64,244.77,226555.0,245.4965,245.8038,242.4735,242.6024,226555.0
2020-11-10 10:30:00,244.97,246.64,243.51,243.9,136067.0,242.8006,244.4558,241.3535,241.7401,136067.0
2020-11-10 10:40:00,243.95,244.4,242.9,243.86,173834.0,241.7896,242.2357,240.7489,241.7004,173834.0
2020-11-10 10:50:00,243.8,245.07,243.63,244.96,176990.0,241.641,242.8997,241.4725,242.7907,176990.0
2020-11-10 11:00:00,245.03,247.96,245.03,247.8,117585.0,242.8601,245.7641,242.8601,245.6055,117585.0
2020-11-10 11:10:00,247.78,248.02,246.35,246.73,76288.0,245.5857,245.8236,244.1684,244.545,76288.0
2020-11-10 11:20:00,246.66,248.57,246.65,247.83,77238.0,244.4756,246.3687,244.4657,245.6353,77238.0
2020-11-10 11:30:00,247.75,248.48,247.01,248.2,99017.0,245.556,246.2795,244.8225,246.002,99017.0
2020-11-10 11:40:00,248.22,249.55,248.21,248.99,181531.0,246.0218,247.34,246.0119,246.785,181531.0
2020-11-10 11:50:00,248.98,249.21,248.05,248.33,137239.0,246.7751,247.0031,245.8533,246.1309,137239.0
2020-11-10 12:00:00,248.29,249.77,248.12,249.67,94153.0,246.0912,247.5581,245.9227,247.459,94153.0
2020-11-10 12:10:00,249.7,250.34,248.97,249.27,75973.0,247.4887,248.1231,246.7652,247.0625,75973.0
2020-11-10 12:20:00,249.25,249.58,247.93,248.09,70526.0,247.0427,247.3698,245.7344,245.893,70526.0
2020-11-10 12:30:00,248.06,248.49,247.65,247.99,60134.0,245.8632,246.2894,245.4569,245.7939,60134.0
2020-11-10 12:40:00,247.99,248.81,247.89,248.37,45813.0,245.7939,246.6066,245.6948,246.1705,45813.0
2020-11-10 12:50:00,248.33,248.7,247.9,248.04,56151.0,246.1309,246.4976,245.7047,245.8434,56151.0
2020-11-10 13:00:00,248.01,248.37,247.79,247.88,43287.0,245.8137,246.1705,245.5956,245.6848,43287.0
2020-11-10 13:10:00,247.9,247.9,246.95,247.17,44809.0,245.7047,245.7047,244.7631,244.9811,44809.0
2020-11-10 13:20:00,247.13,247.14,245.88,246.06,62450.0,244.9415,244.9514,243.7026,243.881,62450.0
2020-11-10 13:30:00,245.92,246.06,245.23,245.69,83951.0,243.7422,243.881,243.0583,243.5142,83951.0
2020-11-10 13:40:00,245.62,246.31,245.6,246.04,59761.0,243.4449,244.1287,243.425,243.8611,59761.0
2020-11-10 13:50:00,246.08,247.14,246.07,246.48,65838.0,243.9008,244.9514,243.8909,244.2972,65838.0
2020-11-10 14:00:00,246.48,247.08,246.42,246.51,48818.0,244.2972,244.8919,244.2378,244.327,48818.0
2020-11-10 14:10:00,246.51,246.72,245.61,245.86,76720.0,244.327,244.5351,243.4349,243.6827,76720.0
2020-11-10 14:20:00,245.86,246.06,244.6,244.67,102471.0,243.6827,243.881,242.4339,242.5033,102471.0
2020-11-10 14:30:00,244.72,246.36,244.66,246.34,60509.0,242.5528,244.1783,242.4934,244.1585,60509.0
2020-11-10 14:40:00,246.38,246.8,245.61,245.8,57074.0,244.1981,244.6144,243.4349,243.6233,57074.0
2020-11-10 14:50:00,245.76,246.57,245.76,246.22,75907.0,243.5836,244.3864,243.5836,244.0395,75907.0
2020-11-10 15:00:00,246.31,246.63,245.31,245.52,72127.0,244.1287,244.4459,243.1376,243.3457,72127.0
2020-11-10 15:10:00,245.56,246.58,245.31,246.52,92423.0,243.3854,244.3964,243.1376,244.3369,92423.0
2020-11-10 15:20:00,246.53,247.27,246.35,247.05,94997.0,244.3468,245.0802,244.1684,244.8622,94997.0
2020-11-10 15:30:00,246.99,247.22,245.92,246.23,116162.0,244.8027,245.0307,243.7422,244.0495,116162.0
2020-11-10 15:40:00,246.27,247.51,246.27,247.15,131207.0,244.0891,245.3181,244.0891,244.9613,131207.0
2020-11-10 15:50:00,247.18,247.96,246.4,247.68,361527.0,244.991,245.7641,244.2179,245.4866,361527.0
2020-11-11 09:30:00,253.51,255.14,251.21,252.93,250179.0,251.265,252.8805,248.9853,250.6901,250179.0
2020-11-11 09:40:00,252.93,254.47,252.79,254.34,149758.0,250.6901,252.2165,250.5514,252.0876,149758.0
2020-11-11 09:50:00,254.36,255.69,253.94,254.7,92665.0,252.1075,253.4257,251.6912,252.4444,92665.0
2020-11-11 10:00:00,254.75,255.11,253.8,254.88,56660.0,252.494,252.8508,251.5524,252.6228,56660.0
2020-11-11 10:10:00,254.99,256.47,254.18,256.18,99576.0,252.7319,254.1988,251.929,253.9113,99576.0
2020-11-11 10:20:00,256.24,256.74,255.14,255.81,87247.0,253.9708,254.4664,252.8805,253.5446,87247.0
2020-11-11 10:30:00,255.96,256.32,254.38,254.82,57265.0,253.6933,254.0501,252.1273,252.5634,57265.0
2020-11-11 10:40:00,254.89,255.13,253.56,253.61,49772.0,252.6328,252.8706,251.3145,251.3641,49772.0
2020-11-11 10:50:00,253.69,254.52,253.51,254.39,45376.0,251.4434,252.266,251.265,252.1372,45376.0
2020-11-11 11:00:00,254.39,254.41,253.65,254.4,30249.0,252.1372,252.157,251.4037,252.1471,30249.0
2020-11-11 11:10:00,254.38,255.14,254.32,255.03,40253.0,252.1273,252.8805,252.0678,252.7715,40253.0
2020-11-11 11:20:00,254.98,255.21,254.68,254.71,27619.0,252.722,252.9499,252.4246,252.4544,27619.0
2020-11-11 11:30:00,254.72,255.39,254.72,255.36,37694.0,252.4643,253.1283,252.4643,253.0986,37694.0
2020-11-11 11:40:00,255.34,255.77,254.81,255.73,34321.0,253.0788,253.505,252.5535,253.4653,34321.0
2020-11-11 11:50:00,255.73,255.97,255.33,255.96,35068.0,253.4653,253.7032,253.0689,253.6933,35068.0
2020-11-11 12:00:00,255.94,255.98,255.43,255.87,44155.0,253.6735,253.7131,253.168,253.6041,44155.0
2020-11-11 12:10:00,255.86,256.07,255.23,255.48,27295.0,253.5942,253.8023,252.9697,253.2175,27295.0
2020-11-11 12:20:00,255.42,255.83,255.31,255.52,32166.0,253.1581,253.5644,253.049,253.2572,32166.0
2020-11-11 12:30:00,255.56,255.87,255.24,255.61,31690.0,253.2968,253.6041,252.9797,253.3464,31690.0
2020-11-11 12:40:00,255.65,255.7,255.07,255.16,27480.0,253.386,253.4356,252.8112,252.9004,27480.0
2020-11-11 12:50:00,255.16,255.16,254.36,254.42,31777.0,252.9004,252.9004,252.1075,252.1669,31777.0
2020-11-11 13:00:00,254.45,255.25,254.45,255.25,41124.0,252.1967,252.9896,252.1967,252.9896,41124.0
2020-11-11 13:10:00,255.25,255.7,255.12,255.52,39230.0,252.9896,253.4356,252.8607,253.2572,39230.0
2020-11-11 13:20:00,255.46,255.55,254.98,254.99,30220.0,253.1977,253.2869,252.722,252.7319,30220.0
2020-11-11 13:30:00,255.04,255.43,254.91,255.4,56605.0,252.7814,253.168,252.6526,253.1382,56605.0
2020-11-11 13:40:00,255.4,255.4,254.43,254.43,31905.0,253.1382,253.1382,252.1768,252.1768,31905.0
2020-11-11 13:50:00,254.44,255.03,254.18,254.54,25604.0,252.1867,252.7715,251.929,252.2859,25604.0
2020-11-11 14:00:00,254.58,255.58,254.41,255.37,28852.0,252.3255,253.3166,252.157,253.1085,28852.0
2020-11-11 14:10:00,255.33,255.51,254.31,254.46,32426.0,253.0689,253.2473,252.0579,252.2066,32426.0
2020-11-11 14:20:00,254.34,254.69,253.85,253.96,35610.0,252.0876,252.4345,251.602,251.711,35610.0
2020-11-11 14:30:00,253.92,254.03,253.55,253.63,40559.0,251.6714,251.7804,251.3046,251.3839,40559.0
2020-11-11 14:40:00,253.6,253.64,252.78,253.14,50571.0,251.3542,251.3938,250.5414,250.8983,50571.0
2020-11-11 14:50:00,253.13,253.45,252.88,253.1,61258.0,250.8883,251.2055,250.6406,250.8586,61258.0
2020-11-11 15:00:00,253.08,253.42,252.85,252.95,66844.0,250.8388,251.1758,250.6108,250.7099,66844.0
2020-11-11 15:10:00,252.93,253.1,252.73,252.96,65251.0,250.6901,250.8586,250.4919,250.7199,65251.0
2020-11-11 15:20:00,252.93,253.05,252.3,252.81,66701.0,250.6901,250.8091,250.0657,250.5712,66701.0
2020-11-11 15:30:00,252.8,253.14,252.4,253.11,87422.0,250.5613,250.8983,250.1648,250.8685,87422.0
2020-11-11 15:40:00,253.11,253.77,252.95,253.74,108651.0,250.8685,251.5227,250.7099,251.4929,108651.0
2020-11-11 15:50:00,253.74,254.62,253.66,254.18,269947.0,251.4929,252.3652,251.4137,251.929,269947.0
2020-11-12 09:30:00,247.4,253.26,246.36,252.6,431490.0,245.2091,251.0172,244.1783,250.363,431490.0
2020-11-12 09:40:00,252.7,253.65,251.75,253.12,197662.0,250.4622,251.4037,249.5206,250.8784,197662.0
2020-11-12 09:50:00,253.05,254.49,252.82,253.19,234593.0,250.8091,252.2363,250.5811,250.9478,234593.0
2020-11-12 10:00:00,253.09,254.15,252.26,253.74,113543.0,250.8487,251.8993,250.0261,251.4929,113543.0
2020-11-12 10:10:00,253.77,254.48,253.43,253.69,59483.0,251.5227,252.2264,251.1857,251.4434,59483.0
2020-11-12 10:20:00,253.71,254.41,253.51,253.93,55637.0,251.4632,252.157,251.265,251.6813,55637.0
2020-11-12 10:30:00,253.87,254.9,253.74,254.6,68533.0,251.6218,252.6427,251.4929,252.3453,68533.0
2020-11-12 10:40:00,254.68,254.97,253.1,253.6,124961.0,252.4246,252.7121,250.8586,251.3542,124961.0
2020-11-12 10:50:00,253.59,253.59,251.69,251.69,87803.0,251.3443,251.3443,249.4611,249.4611,87803.0
2020-11-12 11:00:00,251.73,252.69,251.73,252.52,69919.0,249.5007,250.4522,249.5007,250.2837,69919.0
2020-11-12 11:10:00,252.57,252.57,251.05,251.62,62673.0,250.3333,250.3333,248.8268,249.3917,62673.0
2020-11-12 11:20:00,251.77,251.83,250.96,251.39,56799.0,249.5404,249.5999,248.7376,249.1638,56799.0
2020-11-12 11:30:00,251.33,251.58,250.92,250.92,37808.0,249.1043,249.3521,248.6979,248.6979,37808.0
2020-11-12 11:40:00,250.94,250.94,250.19,250.48,45579.0,248.7177,248.7177,247.9744,248.2618,45579.0
2020-11-12 11:50:00,250.4,251.29,250.38,250.92,65638.0,248.1825,249.0646,248.1627,248.6979,65638.0
2020-11-12 12:00:00,250.97,251.66,250.81,251.52,47806.0,248.7475,249.4314,248.5889,249.2926,47806.0
2020-11-12 12:10:00,251.52,252.11,251.47,251.53,36253.0,249.2926,249.8774,249.243,249.3025,36253.0
2020-11-12 12:20:00,251.65,251.85,250.2,250.23,35222.0,249.4215,249.6197,247.9843,248.014,35222.0
2020-11-12 12:30:00,250.33,250.88,250.27,250.38,38933.0,248.1131,248.6583,248.0537,248.1627,38933.0
2020-11-12 12:40:00,250.33,250.47,249.06,249.12,48707.0,248.1131,248.2519,246.8544,246.9139,48707.0
2020-11-12 12:50:00,249.17,249.63,248.29,249.56,170726.0,246.9634,247.4193,246.0912,247.35,170726.0
2020-11-12 13:00:00,249.48,250.17,249.33,250.14,43157.0,247.2707,247.9546,247.122,247.9248,43157.0
2020-11-12 13:10:00,250.17,250.17,249.41,249.71,42250.0,247.9546,247.9546,247.2013,247.4986,42250.0
2020-11-12 13:20:00,249.67,250.0,249.24,249.33,54598.0,247.459,247.7861,247.0328,247.122,54598.0
2020-11-12 13:30:00,249.23,250.66,248.8,250.5,36855.0,247.0229,248.4402,246.5967,248.2816,36855.0
2020-11-12 13:40:00,250.44,250.87,250.31,250.56,34396.0,248.2222,248.6484,248.0933,248.3411,34396.0
2020-11-12 13:50:00,250.55,251.23,250.55,251.04,47688.0,248.3312,249.0052,248.3312,248.8169,47688.0
2020-11-12 14:00:00,251.05,251.54,250.46,250.46,38855.0,248.8268,249.3124,248.242,248.242,38855.0
2020-11-12 14:10:00,250.48,250.48,249.55,249.72,40024.0,248.2618,248.2618,247.34,247.5085,40024.0
2020-11-12 14:20:00,249.78,250.13,249.53,249.74,55041.0,247.568,247.9149,247.3202,247.5284,55041.0
2020-11-12 14:30:00,249.65,249.97,249.17,249.51,50785.0,247.4392,247.7563,246.9634,247.3004,50785.0
2020-11-12 14:40:00,249.46,249.49,248.58,248.68,57206.0,247.2508,247.2806,246.3786,246.4778,57206.0
2020-11-12 14:50:00,248.68,249.19,248.53,248.94,66592.0,246.4778,246.9832,246.3291,246.7355,66592.0
2020-11-12 15:00:00,248.96,248.96,248.01,248.47,49980.0,246.7553,246.7553,245.8137,246.2696,49980.0
2020-11-12 15:10:00,248.5,249.8,248.44,249.69,60348.0,246.2993,247.5878,246.2399,247.4788,60348.0
2020-11-12 15:20:00,249.71,249.77,249.32,249.52,63814.0,247.4986,247.5581,247.1121,247.3103,63814.0
2020-11-12 15:30:00,249.54,249.57,248.56,248.96,94207.0,247.3301,247.3599,246.3588,246.7553,94207.0
2020-11-12 15:40:00,248.97,249.13,247.53,248.25,119588.0,246.7652,246.9238,245.3379,246.0516,119588.0
2020-11-12 15:50:00,248.25,249.51,247.87,249.43,359582.0,246.0516,247.3004,245.6749,247.2211,359582.0
2020-11-13 09:30:00,252.84,253.79,250.91,253.1,222144.0,250.6009,251.5425,248.688,250.8586,222144.0
2020-11-13 09:40:00,253.0,253.38,252.15,253.24,86367.0,250.7595,251.1361,249.917,250.9974,86367.0
2020-11-13 09:50:00,253.34,253.68,252.36,252.46,102089.0,251.0965,251.4335,250.1252,250.2243,102089.0
2020-11-13 10:00:00,252.4,252.68,250.89,251.02,67192.0,250.1648,250.4423,248.6682,248.797,67192.0
2020-11-13 10:10:00,250.91,251.29,250.25,250.88,58450.0,248.688,249.0646,248.0339,248.6583,58450.0
2020-11-13 10:20:00,250.94,251.2,250.43,250.68,43584.0,248.7177,248.9754,248.2123,248.46,43584.0
2020-11-13 10:30:00,250.78,251.07,248.41,248.5,87707.0,248.5592,248.8466,246.2101,246.2993,87707.0
2020-11-13 10:40:00,248.61,249.22,248.41,249.22,51597.0,246.4084,247.013,246.2101,247.013,51597.0
2020-11-13 10:50:00,249.25,249.5,247.56,248.17,69639.0,247.0427,247.2905,245.3677,245.9723,69639.0
2020-11-13 11:00:00,248.17,248.24,247.86,247.98,63937.0,245.9723,246.0417,245.665,245.784,63937.0
2020-11-13 11:10:00,247.94,248.47,247.79,248.39,91035.0,245.7443,246.2696,245.5956,246.1903,91035.0
2020-11-13 11:20:00,248.44,248.67,248.0,248.06,77861.0,246.2399,246.4678,245.8038,245.8632,77861.0
2020-11-13 11:30:00,248.0,248.68,247.62,248.52,82356.0,245.8038,246.4778,245.4271,246.3192,82356.0
2020-11-13 11:40:00,248.49,249.85,248.45,249.6,58230.0,246.2894,247.6374,246.2498,247.3896,58230.0
2020-11-13 11:50:00,249.57,249.74,248.65,248.74,45276.0,247.3599,247.5284,246.448,246.5372,45276.0
2020-11-13 12:00:00,248.76,248.76,247.74,247.8,83420.0,246.557,246.557,245.5461,245.6055,83420.0
2020-11-13 12:10:00,247.81,249.02,247.65,248.75,43764.0,245.6155,246.8147,245.4569,246.5471,43764.0
2020-11-13 12:20:00,248.72,248.86,248.4,248.45,22613.0,246.5174,246.6562,246.2002,246.2498,22613.0
2020-11-13 12:30:00,248.46,248.91,248.38,248.86,28461.0,246.2597,246.7057,246.1804,246.6562,28461.0
2020-11-13 12:40:00,248.88,249.77,248.88,249.65,28334.0,246.676,247.5581,246.676,247.4392,28334.0
2020-11-13 12:50:00,249.61,249.68,249.16,249.68,16616.0,247.3995,247.4689,246.9535,247.4689,16616.0
2020-11-13 13:00:00,249.73,249.78,249.32,249.41,22513.0,247.5185,247.568,247.1121,247.2013,22513.0
2020-11-13 13:10:00,249.46,249.63,249.16,249.58,26158.0,247.2508,247.4193,246.9535,247.3698,26158.0
2020-11-13 13:20:00,249.54,249.63,248.79,249.03,31371.0,247.3301,247.4193,246.5868,246.8247,31371.0
2020-11-13 13:30:00,248.98,249.12,248.42,248.55,29644.0,246.7751,246.9139,246.2201,246.3489,29644.0
2020-11-13 13:40:00,248.52,248.8,248.24,248.38,24017.0,246.3192,246.5967,246.0417,246.1804,24017.0
2020-11-13 13:50:00,248.52,248.74,248.42,248.5,18708.0,246.3192,246.5372,246.2201,246.2993,18708.0
2020-11-13 14:00:00,248.56,249.0,248.32,248.41,25581.0,246.3588,246.7949,246.1209,246.2101,25581.0
2020-11-13 14:10:00,248.46,248.48,248.06,248.46,27958.0,246.2597,246.2795,245.8632,246.2597,27958.0
2020-11-13 14:20:00,248.48,249.12,248.48,248.65,28640.0,246.2795,246.9139,246.2795,246.448,28640.0
2020-11-13 14:30:00,248.63,249.04,248.57,248.98,26747.0,246.4282,246.8346,246.3687,246.7751,26747.0
2020-11-13 14:40:00,248.98,249.13,248.62,248.94,19189.0,246.7751,246.9238,246.4183,246.7355,19189.0
2020-11-13 14:50:00,248.97,249.38,248.93,249.19,48018.0,246.7652,247.1716,246.7255,246.9832,48018.0
2020-11-13 15:00:00,249.18,249.27,249.01,249.07,31727.0,246.9733,247.0625,246.8048,246.8643,31727.0
2020-11-13 15:10:00,249.1,249.13,248.7,248.92,38965.0,246.894,246.9238,246.4976,246.7156,38965.0
2020-11-13 15:20:00,248.93,249.1,248.77,249.1,71782.0,246.7255,246.894,246.567,246.894,71782.0
2020-11-13 15:30:00,249.09,249.49,248.93,249.49,103100.0,246.8841,247.2806,246.7255,247.2806,103100.0
2020-11-13 15:40:00,249.47,250.2,249.4,249.66,103235.0,247.2608,247.9843,247.1914,247.4491,103235.0
2020-11-13 15:50:00,249.73,249.89,249.05,249.51,246900.0,247.5185,247.677,246.8445,247.3004,246900.0
2020-11-16 09:30:00,249.52,251.57,248.18,251.34,288265.0,247.3103,249.3422,245.9822,249.1142,288265.0
2020-11-16 09:40:00,251.34,253.49,251.34,252.69,175671.0,249.1142,251.2452,249.1142,250.4522,175671.0
2020-11-16 09:50:00,252.69,253.1,251.31,252.27,65863.0,250.4522,250.8586,249.0845,250.036,65863.0
2020-11-16 10:00:00,252.18,252.44,251.4,251.8,70818.0,249.9468,250.2045,249.1737,249.5701,70818.0
2020-11-16 10:10:00,251.79,251.97,250.52,250.74,79178.0,249.5602,249.7386,248.3015,248.5195,79178.0
2020-11-16 10:20:00,250.7,251.47,250.3,251.41,84283.0,248.4799,249.243,248.0834,249.1836,84283.0
2020-11-16 10:30:00,251.46,252.64,250.57,250.57,65582.0,249.2331,250.4027,248.351,248.351,65582.0
2020-11-16 10:40:00,250.65,251.55,250.24,251.15,55934.0,248.4303,249.3223,248.0239,248.9259,55934.0
2020-11-16 10:50:00,251.18,252.67,251.14,252.63,155506.0,248.9556,250.4324,248.916,250.3928,155506.0
2020-11-16 11:00:00,252.64,252.87,251.34,251.82,60178.0,250.4027,250.6306,249.1142,249.5899,60178.0
2020-11-16 11:10:00,251.77,252.12,251.07,251.18,28754.0,249.5404,249.8873,248.8466,248.9556,28754.0
2020-11-16 11:20:00,251.12,251.29,250.46,250.65,75487.0,248.8961,249.0646,248.242,248.4303,75487.0
2020-11-16 11:30:00,250.69,250.99,250.18,250.67,38432.0,248.47,248.7673,247.9645,248.4501,38432.0
2020-11-16 11:40:00,250.69,250.79,250.38,250.63,18067.0,248.47,248.5691,248.1627,248.4105,18067.0
2020-11-16 11:50:00,250.65,251.87,250.53,251.78,46128.0,248.4303,249.6395,248.3114,249.5503,46128.0
2020-11-16 12:00:00,251.73,252.4,250.5,250.53,71962.0,249.5007,250.1648,248.2816,248.3114,71962.0
2020-11-16 12:10:00,250.56,250.63,250.01,250.33,24770.0,248.3411,248.4105,247.796,248.1131,24770.0
2020-11-16 12:20:00,250.28,250.43,249.83,250.14,25010.0,248.0636,248.2123,247.6176,247.9248,25010.0
2020-11-16 12:30:00,250.14,250.18,249.25,249.32,70584.0,247.9248,247.9645,247.0427,247.1121,70584.0
2020-11-16 12:40:00,249.37,250.34,249.37,250.07,64345.0,247.1616,248.1231,247.1616,247.8554,64345.0
2020-11-16 12:50:00,250.2,250.24,249.18,249.81,63886.0,247.9843,248.0239,246.9733,247.5977,63886.0
2020-11-16 13:00:00,249.77,249.87,249.06,249.81,42684.0,247.5581,247.6572,246.8544,247.5977,42684.0
2020-11-16 13:10:00,249.87,250.15,249.61,250.09,34349.0,247.6572,247.9347,247.3995,247.8753,34349.0
2020-11-16 13:20:00,250.12,250.14,249.23,249.3,53272.0,247.905,247.9248,247.0229,247.0923,53272.0
2020-11-16 13:30:00,249.34,249.97,249.23,249.8,27400.0,247.1319,247.7563,247.0229,247.5878,27400.0
2020-11-16 13:40:00,249.78,249.95,249.25,249.85,41425.0,247.568,247.7365,247.0427,247.6374,41425.0
2020-11-16 13:50:00,249.93,250.58,249.87,250.53,27495.0,247.7167,248.3609,247.6572,248.3114,27495.0
2020-11-16 14:00:00,250.53,250.7,250.28,250.67,25446.0,248.3114,248.4799,248.0636,248.4501,25446.0
2020-11-16 14:10:00,250.65,250.87,250.44,250.6,65489.0,248.4303,248.6484,248.2222,248.3808,65489.0
2020-11-16 14:20:00,250.62,250.79,250.39,250.7,32184.0,248.4006,248.5691,248.1726,248.4799,32184.0
2020-11-16 14:30:00,250.7,250.77,250.06,250.21,35489.0,248.4799,248.5492,247.8455,247.9942,35489.0
2020-11-16 14:40:00,250.21,250.21,249.6,249.64,40669.0,247.9942,247.9942,247.3896,247.4293,40669.0
2020-11-16 14:50:00,249.69,249.96,249.29,249.4,45008.0,247.4788,247.7464,247.0824,247.1914,45008.0
2020-11-16 15:00:00,249.43,249.57,248.86,249.06,69472.0,247.2211,247.3599,246.6562,246.8544,69472.0
2020-11-16 15:10:00,249.08,249.59,248.94,249.54,54176.0,246.8742,247.3797,246.7355,247.3301,54176.0
2020-11-16 15:20:00,249.56,249.92,248.8,249.13,78634.0,247.35,247.7068,246.5967,246.9238,78634.0
2020-11-16 15:30:00,249.12,249.37,248.86,249.1,71183.0,246.9139,247.1616,246.6562,246.894,71183.0
2020-11-16 15:40:00,249.12,249.61,249.05,249.18,106527.0,246.9139,247.3995,246.8445,246.9733,106527.0
2020-11-16 15:50:00,249.0,250.19,248.71,250.18,284172.0,246.7949,247.9744,246.5075,247.9645,284172.0
2020-11-17 09:30:00,253.74,253.75,250.92,251.92,283738.0,251.4929,251.5029,248.6979,249.6891,283738.0
2020-11-17 09:40:00,251.94,252.04,250.46,251.5,107008.0,249.7089,249.808,248.242,249.2728,107008.0
2020-11-17 09:50:00,251.65,252.52,250.81,250.81,84371.0,249.4215,250.2837,248.5889,248.5889,84371.0
2020-11-17 10:00:00,251.01,253.86,251.0,253.86,62278.0,248.7871,251.6119,248.7772,251.6119,62278.0
2020-11-17 10:10:00,253.83,254.93,253.14,254.85,147677.0,251.5821,252.6724,250.8983,252.5931,147677.0
2020-11-17 10:20:00,254.9,255.75,254.82,255.22,83701.0,252.6427,253.4851,252.5634,252.9598,83701.0
2020-11-17 10:30:00,255.22,256.65,254.89,256.59,84164.0,252.9598,254.3772,252.6328,254.3177,84164.0
2020-11-17 10:40:00,256.55,257.38,256.29,257.2,180050.0,254.2781,255.1007,254.0204,254.9223,180050.0
2020-11-17 10:50:00,257.2,258.27,256.92,258.05,150625.0,254.9223,255.9828,254.6448,255.7648,150625.0
2020-11-17 11:00:00,258.05,258.15,257.2,257.31,110535.0,255.7648,255.8639,254.9223,255.0313,110535.0
2020-11-17 11:10:00,257.29,257.4,255.28,255.41,97819.0,255.0115,255.1205,253.0193,253.1482,97819.0
2020-11-17 11:20:00,255.5,255.72,254.26,254.57,126646.0,253.2374,253.4554,252.0083,252.3156,126646.0
2020-11-17 11:30:00,254.57,254.99,253.97,254.81,84287.0,252.3156,252.7319,251.7209,252.5535,84287.0
2020-11-17 11:40:00,254.79,255.87,254.69,254.97,82879.0,252.5336,253.6041,252.4345,252.7121,82879.0
2020-11-17 11:50:00,254.92,255.34,254.5,255.34,31181.0,252.6625,253.0788,252.2462,253.0788,31181.0
2020-11-17 12:00:00,255.28,256.3,255.28,256.2,42022.0,253.0193,254.0303,253.0193,253.9312,42022.0
2020-11-17 12:10:00,256.23,256.45,255.87,255.93,37206.0,253.9609,254.1789,253.6041,253.6636,37206.0
2020-11-17 12:20:00,255.9,256.07,255.53,255.7,35594.0,253.6338,253.8023,253.2671,253.4356,35594.0
2020-11-17 12:30:00,255.76,256.22,255.71,255.99,24577.0,253.4951,253.951,253.4455,253.723,24577.0
2020-11-17 12:40:00,255.89,256.09,255.5,255.6,50116.0,253.6239,253.8221,253.2374,253.3365,50116.0
2020-11-17 12:50:00,255.67,256.21,255.53,256.03,19991.0,253.4059,253.9411,253.2671,253.7627,19991.0
2020-11-17 13:00:00,256.03,256.25,255.67,255.91,21790.0,253.7627,253.9807,253.4059,253.6437,21790.0
2020-11-17 13:10:00,255.94,256.14,255.84,255.9,18437.0,253.6735,253.8717,253.5743,253.6338,18437.0
2020-11-17 13:20:00,255.83,256.08,255.54,255.94,28324.0,253.5644,253.8122,253.277,253.6735,28324.0
2020-11-17 13:30:00,255.91,256.07,255.05,255.25,38888.0,253.6437,253.8023,252.7913,252.9896,38888.0
2020-11-17 13:40:00,255.19,255.2,254.66,254.97,34297.0,252.9301,252.94,252.4048,252.7121,34297.0
2020-11-17 13:50:00,254.95,255.64,254.8,255.58,44012.0,252.6922,253.3761,252.5436,253.3166,44012.0
2020-11-17 14:00:00,255.51,256.5,255.37,256.25,51595.0,253.2473,254.2285,253.1085,253.9807,51595.0
2020-11-17 14:10:00,256.28,257.01,256.28,256.61,76301.0,254.0105,254.734,254.0105,254.3375,76301.0
2020-11-17 14:20:00,256.61,257.14,256.25,256.35,59069.0,254.3375,254.8628,253.9807,254.0798,59069.0
2020-11-17 14:30:00,256.38,257.19,256.36,257.08,47859.0,254.1096,254.9124,254.0897,254.8034,47859.0
2020-11-17 14:40:00,257.05,257.45,256.91,257.04,42846.0,254.7736,255.1701,254.6349,254.7637,42846.0
2020-11-17 14:50:00,257.0,257.01,256.7,256.78,50796.0,254.7241,254.734,254.4267,254.506,50796.0
2020-11-17 15:00:00,256.81,256.98,256.48,256.54,55152.0,254.5358,254.7043,254.2087,254.2681,55152.0
2020-11-17 15:10:00,256.57,256.57,255.86,256.33,71236.0,254.2979,254.2979,253.5942,254.06,71236.0
2020-11-17 15:20:00,256.35,256.51,255.66,256.5,70006.0,254.0798,254.2384,253.3959,254.2285,70006.0
2020-11-17 15:30:00,256.46,256.83,256.11,256.79,103398.0,254.1889,254.5556,253.842,254.5159,103398.0
2020-11-17 15:40:00,256.79,256.8,256.05,256.28,132000.0,254.5159,254.5258,253.7825,254.0105,132000.0
2020-11-17 15:50:00,256.23,256.79,255.79,256.16,283044.0,253.9609,254.5159,253.5248,253.8915,283044.0
2020-11-18 09:30:00,256.4,261.56,255.85,261.33,553085.0,254.1294,259.2437,253.5843,259.0157,553085.0
2020-11-18 09:40:00,261.44,262.66,260.18,260.23,364482.0,259.1248,260.334,257.8759,257.9255,364482.0
2020-11-18 09:50:00,260.23,260.68,256.9,257.22,244549.0,257.9255,258.3715,254.625,254.9421,244549.0
2020-11-18 10:00:00,257.2,259.99,256.72,257.84,133799.0,254.9223,257.6876,254.4466,255.5566,133799.0
2020-11-18 10:10:00,257.87,259.3,257.77,258.23,57129.0,255.5864,257.0037,255.4873,255.9432,57129.0
2020-11-18 10:20:00,258.17,258.25,257.15,257.63,47302.0,255.8837,255.963,254.8727,255.3485,47302.0
2020-11-18 10:30:00,257.53,258.28,257.46,257.78,42706.0,255.2494,255.9927,255.18,255.4972,42706.0
2020-11-18 10:40:00,257.89,259.75,257.89,259.75,55507.0,255.6062,257.4497,255.6062,257.4497,55507.0
2020-11-18 10:50:00,259.75,260.26,259.23,259.89,64936.0,257.4497,257.9552,256.9343,257.5885,64936.0
2020-11-18 11:00:00,259.93,261.44,259.72,261.03,139674.0,257.6281,259.1248,257.42,258.7184,139674.0
2020-11-18 11:10:00,260.99,262.22,260.23,260.69,172695.0,258.6787,259.8978,257.9255,258.3814,172695.0
2020-11-18 11:20:00,260.69,261.19,259.78,260.35,74345.0,258.3814,258.877,257.4795,258.0444,74345.0
2020-11-18 11:30:00,260.38,260.7,259.67,259.72,55953.0,258.0741,258.3913,257.3704,257.42,55953.0
2020-11-18 11:40:00,259.67,260.12,259.58,259.74,35335.0,257.3704,257.8164,257.2812,257.4398,35335.0
2020-11-18 11:50:00,259.82,260.18,259.77,260.12,33502.0,257.5191,257.8759,257.4695,257.8164,33502.0
2020-11-18 12:00:00,260.13,260.85,260.12,260.76,32531.0,257.8264,258.54,257.8164,258.4508,32531.0
2020-11-18 12:10:00,260.73,261.33,260.72,261.09,40439.0,258.421,259.0157,258.4111,258.7779,40439.0
2020-11-18 12:20:00,261.08,261.51,260.92,261.42,40324.0,258.7679,259.1941,258.6094,259.1049,40324.0
2020-11-18 12:30:00,261.37,261.91,261.36,261.66,48244.0,259.0554,259.5906,259.0455,259.3428,48244.0
2020-11-18 12:40:00,261.63,261.66,261.21,261.41,35379.0,259.3131,259.3428,258.8968,259.095,35379.0
2020-11-18 12:50:00,261.38,261.56,260.77,260.9,38318.0,259.0653,259.2437,258.4607,258.5895,38318.0
2020-11-18 13:00:00,260.85,260.89,260.31,260.63,65757.0,258.54,258.5796,258.0048,258.3219,65757.0
2020-11-18 13:10:00,260.62,260.66,259.91,260.02,110003.0,258.312,258.3517,257.6083,257.7173,110003.0
2020-11-18 13:20:00,259.99,260.07,258.18,258.18,93196.0,257.6876,257.7669,255.8936,255.8936,93196.0
2020-11-18 13:30:00,258.29,259.03,258.25,258.94,44453.0,256.0027,256.7361,255.963,256.6469,44453.0
2020-11-18 13:40:00,258.9,258.91,258.12,258.35,74664.0,256.6072,256.6172,255.8342,256.0621,74664.0
2020-11-18 13:50:00,258.36,260.19,257.86,257.86,113019.0,256.072,257.8858,255.5765,255.5765,113019.0
2020-11-18 14:00:00,257.79,258.39,257.58,258.3,59821.0,255.5071,256.1018,255.2989,256.0126,59821.0
2020-11-18 14:10:00,258.24,258.34,257.5,257.5,32533.0,255.9531,256.0522,255.2196,255.2196,32533.0
2020-11-18 14:20:00,257.53,258.19,257.52,258.05,36286.0,255.2494,255.9035,255.2395,255.7648,36286.0
2020-11-18 14:30:00,258.1,258.76,257.99,258.08,58599.0,255.8143,256.4685,255.7053,255.7945,58599.0
2020-11-18 14:40:00,258.13,259.36,258.12,259.19,48614.0,255.8441,257.0632,255.8342,256.8947,48614.0
2020-11-18 14:50:00,259.14,259.23,258.74,258.85,30953.0,256.8451,256.9343,256.4487,256.5577,30953.0
2020-11-18 15:00:00,258.81,259.28,258.48,259.26,34503.0,256.518,256.9839,256.191,256.9641,34503.0
2020-11-18 15:10:00,259.24,259.46,258.94,258.98,44617.0,256.9442,257.1623,256.6469,256.6865,44617.0
2020-11-18 15:20:00,258.89,259.26,258.66,258.95,65159.0,256.5973,256.9641,256.3694,256.6568,65159.0
2020-11-18 15:30:00,258.93,259.25,257.98,258.4,115685.0,256.637,256.9541,255.6954,256.1117,115685.0
2020-11-18 15:40:00,258.42,258.46,257.64,257.83,132274.0,256.1315,256.1711,255.3584,255.5467,132274.0
2020-11-18 15:50:00,257.79,257.98,257.04,257.08,283652.0,255.5071,255.6954,254.7637,254.8034,283652.0
2020-11-19 09:30:00,256.84,258.0,255.66,257.7,191708.0,254.5655,255.7152,253.3959,255.4179,191708.0
2020-11-19 09:40:00,257.81,259.75,257.11,259.75,61770.0,255.5269,257.4497,254.8331,257.4497,61770.0
2020-11-19 09:50:00,259.71,260.96,258.96,260.52,67125.0,257.4101,258.649,256.6667,258.2129,67125.0
2020-11-19 10:00:00,260.73,260.74,259.59,260.38,69606.0,258.421,258.431,257.2911,258.0741,69606.0
2020-11-19 10:10:00,260.3,260.57,259.84,260.32,38180.0,257.9949,258.2625,257.5389,258.0147,38180.0
2020-11-19 10:20:00,260.39,261.33,260.28,261.3,38049.0,258.0841,259.0157,257.975,258.986,38049.0
2020-11-19 10:30:00,261.35,262.2,261.07,261.88,88480.0,259.0356,259.878,258.758,259.5609,88480.0
2020-11-19 10:40:00,261.87,262.67,261.47,261.51,57826.0,259.5509,260.3439,259.1545,259.1941,57826.0
2020-11-19 10:50:00,261.46,262.38,261.28,262.38,62778.0,259.1446,260.0564,258.9662,260.0564,62778.0
2020-11-19 11:00:00,262.34,262.99,261.85,262.34,61330.0,260.0168,260.661,259.5311,260.0168,61330.0
2020-11-19 11:10:00,262.32,263.47,262.17,263.47,105157.0,259.997,261.1368,259.8483,261.1368,105157.0
2020-11-19 11:20:00,263.59,264.52,263.35,264.25,109835.0,261.2557,262.1775,261.0178,261.9099,109835.0
2020-11-19 11:30:00,264.31,264.51,263.5,264.0,71070.0,261.9693,262.1676,261.1665,261.6621,71070.0
2020-11-19 11:40:00,264.05,265.02,263.94,264.2,120539.0,261.7116,262.6731,261.6026,261.8603,120539.0
2020-11-19 11:50:00,264.12,264.86,263.78,264.79,55292.0,261.781,262.5145,261.444,262.4451,55292.0
2020-11-19 12:00:00,264.84,265.16,264.45,265.09,51795.0,262.4946,262.8118,262.1081,262.7424,51795.0
2020-11-19 12:10:00,265.06,265.71,264.8,265.1,98899.0,262.7127,263.3569,262.455,262.7523,98899.0
2020-11-19 12:20:00,265.03,265.38,264.43,264.92,61329.0,262.683,263.0299,262.0883,262.5739,61329.0
2020-11-19 12:30:00,264.96,265.28,264.7,265.26,37658.0,262.6136,262.9307,262.3559,262.9109,37658.0
2020-11-19 12:40:00,265.28,265.43,264.39,264.64,153482.0,262.9307,263.0794,262.0486,262.2964,153482.0
2020-11-19 12:50:00,264.59,264.77,264.23,264.37,61394.0,262.2469,262.4253,261.89,262.0288,61394.0
2020-11-19 13:00:00,264.46,264.96,264.29,264.96,71267.0,262.118,262.6136,261.9495,262.6136,71267.0
2020-11-19 13:10:00,264.9,265.26,264.52,264.87,152883.0,262.5541,262.9109,262.1775,262.5244,152883.0
2020-11-19 13:20:00,264.83,265.19,264.29,264.49,65697.0,262.4847,262.8415,261.9495,262.1477,65697.0
2020-11-19 13:30:00,264.5,265.19,264.41,265.12,58725.0,262.1577,262.8415,262.0685,262.7722,58725.0
2020-11-19 13:40:00,265.13,265.8,264.67,265.8,89686.0,262.7821,263.4461,262.3262,263.4461,89686.0
2020-11-19 13:50:00,265.82,266.44,265.82,266.4,123225.0,263.466,264.0805,263.466,264.0408,123225.0
2020-11-19 14:00:00,266.37,266.96,266.31,266.56,138284.0,264.0111,264.5959,263.9516,264.1994,138284.0
2020-11-19 14:10:00,266.56,266.85,266.31,266.6,78657.0,264.1994,264.4868,263.9516,264.2391,78657.0
2020-11-19 14:20:00,266.62,266.76,266.01,266.42,84527.0,264.2589,264.3976,263.6543,264.0607,84527.0
2020-11-19 14:30:00,266.45,266.7,266.4,266.64,106228.0,264.0904,264.3382,264.0408,264.2787,106228.0
2020-11-19 14:40:00,266.69,267.09,266.42,266.5,61585.0,264.3283,264.7247,264.0607,264.1399,61585.0
2020-11-19 14:50:00,266.48,266.48,265.87,265.95,134042.0,264.1201,264.1201,263.5155,263.5948,134042.0
2020-11-19 15:00:00,265.96,266.18,264.37,264.37,104069.0,263.6047,263.8228,262.0288,262.0288,104069.0
2020-11-19 15:10:00,264.4,264.58,263.81,263.95,123435.0,262.0585,262.2369,261.4738,261.6125,123435.0
2020-11-19 15:20:00,263.92,264.35,263.58,264.34,121642.0,261.5828,262.009,261.2458,261.9991,121642.0
2020-11-19 15:30:00,264.38,265.28,264.07,265.11,119539.0,262.0387,262.9307,261.7315,262.7623,119539.0
2020-11-19 15:40:00,265.11,265.29,264.87,264.97,140379.0,262.7623,262.9407,262.5244,262.6235,140379.0
2020-11-19 15:50:00,264.95,265.32,264.28,264.58,423745.0,262.6037,262.9704,261.9396,262.2369,423745.0
2020-11-20 09:30:00,263.59,264.17,260.85,260.86,316125.0,261.2557,261.8306,258.54,258.5499,316125.0
2020-11-20 09:40:00,260.95,261.77,260.83,261.05,100144.0,258.6391,259.4518,258.5202,258.7382,100144.0
2020-11-20 09:50:00,261.22,262.23,260.81,262.2,103960.0,258.9067,259.9078,258.5003,259.878,103960.0
2020-11-20 10:00:00,262.21,263.19,261.92,262.71,61123.0,259.8879,260.8593,259.6005,260.3835,61123.0
2020-11-20 10:10:00,262.66,262.93,261.96,262.62,71086.0,260.334,260.6016,259.6401,260.2943,71086.0
2020-11-20 10:20:00,262.67,263.55,262.55,263.4,114342.0,260.3439,261.2161,260.2249,261.0674,114342.0
2020-11-20 10:30:00,263.38,264.6,263.07,264.48,94695.0,261.0476,262.2568,260.7403,262.1378,94695.0
2020-11-20 10:40:00,264.48,264.48,263.76,263.92,52790.0,262.1378,262.1378,261.4242,261.5828,52790.0
2020-11-20 10:50:00,263.88,264.61,263.84,264.06,55031.0,261.5431,262.2667,261.5035,261.7216,55031.0
2020-11-20 11:00:00,264.13,264.53,263.9,264.5,93931.0,261.7909,262.1874,261.563,262.1577,93931.0
2020-11-20 11:10:00,264.49,265.02,264.05,264.3,76234.0,262.1477,262.6731,261.7116,261.9594,76234.0
2020-11-20 11:20:00,264.28,264.28,263.42,263.55,108432.0,261.9396,261.9396,261.0872,261.2161,108432.0
2020-11-20 11:30:00,263.51,263.79,263.18,263.31,60913.0,261.1764,261.4539,260.8493,260.9782,60913.0
2020-11-20 11:40:00,263.34,263.53,262.5,262.5,94201.0,261.0079,261.1962,260.1754,260.1754,94201.0
2020-11-20 11:50:00,262.47,262.89,262.2,262.65,46124.0,260.1456,260.5619,259.878,260.324,46124.0
2020-11-20 12:00:00,262.68,263.14,262.53,262.9,40371.0,260.3538,260.8097,260.2051,260.5718,40371.0
2020-11-20 12:10:00,262.9,262.95,262.06,262.5,56199.0,260.5718,260.6214,259.7393,260.1754,56199.0
2020-11-20 12:20:00,262.47,262.83,262.29,262.74,36972.0,260.1456,260.5024,259.9672,260.4132,36972.0
2020-11-20 12:30:00,262.78,262.94,262.25,262.47,23644.0,260.4529,260.6115,259.9276,260.1456,23644.0
2020-11-20 12:40:00,262.52,263.12,262.38,262.72,35732.0,260.1952,260.7899,260.0564,260.3934,35732.0
2020-11-20 12:50:00,262.72,263.03,262.62,262.84,19163.0,260.3934,260.7007,260.2943,260.5124,19163.0
2020-11-20 13:00:00,262.84,262.84,261.81,261.91,49140.0,260.5124,260.5124,259.4915,259.5906,49140.0
2020-11-20 13:10:00,261.86,262.21,261.73,262.2,71616.0,259.541,259.8879,259.4122,259.878,71616.0
2020-11-20 13:20:00,262.19,262.43,262.0,262.38,40979.0,259.8681,260.106,259.6798,260.0564,40979.0
2020-11-20 13:30:00,262.43,262.87,262.42,262.73,63313.0,260.106,260.5421,260.0961,260.4033,63313.0
2020-11-20 13:40:00,262.72,262.76,261.98,262.1,65043.0,260.3934,260.4331,259.66,259.7789,65043.0
2020-11-20 13:50:00,262.06,262.06,261.71,261.8,35786.0,259.7393,259.7393,259.3924,259.4816,35786.0
2020-11-20 14:00:00,261.8,262.12,261.66,261.93,72765.0,259.4816,259.7987,259.3428,259.6104,72765.0
2020-11-20 14:10:00,261.93,261.93,261.4,261.48,33950.0,259.6104,259.6104,259.0851,259.1644,33950.0
2020-11-20 14:20:00,261.53,262.21,261.5,262.02,42122.0,259.214,259.8879,259.1842,259.6996,42122.0
2020-11-20 14:30:00,262.07,262.37,261.9,262.24,48328.0,259.7492,260.0465,259.5807,259.9177,48328.0
2020-11-20 14:40:00,262.25,262.25,261.71,262.15,32899.0,259.9276,259.9276,259.3924,259.8285,32899.0
2020-11-20 14:50:00,262.16,262.24,261.95,262.09,51768.0,259.8384,259.9177,259.6302,259.769,51768.0
2020-11-20 15:00:00,262.15,262.39,261.89,261.92,48005.0,259.8285,260.0663,259.5708,259.6005,48005.0
2020-11-20 15:10:00,261.9,261.91,260.6,260.85,90937.0,259.5807,259.5906,258.2922,258.54,90937.0
2020-11-20 15:20:00,260.82,261.16,260.55,260.55,81157.0,258.5102,258.8472,258.2426,258.2426,81157.0
2020-11-20 15:30:00,260.55,260.61,259.5,260.15,158191.0,258.2426,258.3021,257.2019,257.8462,158191.0
2020-11-20 15:40:00,260.17,260.25,259.56,260.05,150152.0,257.866,257.9453,257.2614,257.7471,150152.0
2020-11-20 15:50:00,259.98,260.03,257.82,258.03,510153.0,257.6777,257.7272,255.5368,255.745,510153.0
2020-11-23 09:30:00,261.23,261.74,257.3,259.03,288058.0,258.9166,259.4221,255.0214,256.7361,288058.0
2020-11-23 09:40:00,259.03,261.23,258.58,260.93,141311.0,256.7361,258.9166,256.2901,258.6193,141311.0
2020-11-23 09:50:00,260.94,260.95,258.7,258.84,121595.0,258.6292,258.6391,256.409,256.5478,121595.0
2020-11-23 10:00:00,258.84,259.48,257.75,257.89,167483.0,256.5478,257.1821,255.4674,255.6062,167483.0
2020-11-23 10:10:00,257.7,257.72,256.42,256.7,119773.0,255.4179,255.4377,254.1492,254.4267,119773.0
2020-11-23 10:20:00,256.41,256.49,254.73,254.9,165593.0,254.1393,254.2186,252.4742,252.6427,165593.0
2020-11-23 10:30:00,254.81,256.59,254.61,256.39,135826.0,252.5535,254.3177,252.3552,254.1195,135826.0
2020-11-23 10:40:00,256.32,256.56,255.0,255.0,106679.0,254.0501,254.288,252.7418,252.7418,106679.0
2020-11-23 10:50:00,255.0,256.71,255.0,256.55,71530.0,252.7418,254.4366,252.7418,254.2781,71530.0
2020-11-23 11:00:00,256.59,257.0,256.05,256.1,71072.0,254.3177,254.7241,253.7825,253.832,71072.0
2020-11-23 11:10:00,255.93,255.93,255.15,255.87,49644.0,253.6636,253.6636,252.8905,253.6041,49644.0
2020-11-23 11:20:00,255.85,256.4,255.63,256.12,70185.0,253.5843,254.1294,253.3662,253.8519,70185.0
2020-11-23 11:30:00,256.11,256.92,256.01,256.68,52091.0,253.842,254.6448,253.7428,254.4069,52091.0
2020-11-23 11:40:00,256.69,256.69,255.95,255.96,50752.0,254.4168,254.4168,253.6834,253.6933,50752.0
2020-11-23 11:50:00,255.99,256.99,255.47,256.87,44147.0,253.723,254.7142,253.2076,254.5952,44147.0
2020-11-23 12:00:00,256.83,256.86,255.98,256.12,51763.0,254.5556,254.5853,253.7131,253.8519,51763.0
2020-11-23 12:10:00,256.01,256.85,255.9,256.85,28056.0,253.7428,254.5754,253.6338,254.5754,28056.0
2020-11-23 12:20:00,256.88,257.44,256.81,257.16,39457.0,254.6051,255.1602,254.5358,254.8827,39457.0
2020-11-23 12:30:00,257.11,257.25,256.67,256.76,45293.0,254.8331,254.9719,254.397,254.4862,45293.0
2020-11-23 12:40:00,256.71,256.74,256.15,256.44,29938.0,254.4366,254.4664,253.8816,254.169,29938.0
2020-11-23 12:50:00,256.44,256.7,256.33,256.69,25351.0,254.169,254.4267,254.06,254.4168,25351.0
2020-11-23 13:00:00,256.77,257.41,256.5,257.41,34631.0,254.4961,255.1304,254.2285,255.1304,34631.0
2020-11-23 13:10:00,257.35,258.05,257.26,257.94,47799.0,255.071,255.7648,254.9818,255.6558,47799.0
2020-11-23 13:20:00,257.89,258.06,257.5,257.65,42855.0,255.6062,255.7747,255.2196,255.3683,42855.0
2020-11-23 13:30:00,257.66,257.89,257.47,257.65,25102.0,255.3782,255.6062,255.1899,255.3683,25102.0
2020-11-23 13:40:00,257.63,257.87,257.24,257.58,28396.0,255.3485,255.5864,254.9619,255.2989,28396.0
2020-11-23 13:50:00,257.51,257.53,257.06,257.21,25932.0,255.2296,255.2494,254.7835,254.9322,25932.0
2020-11-23 14:00:00,257.16,257.17,256.6,256.63,38617.0,254.8827,254.8926,254.3276,254.3574,38617.0
2020-11-23 14:10:00,256.72,257.09,256.37,256.59,33401.0,254.4466,254.8133,254.0997,254.3177,33401.0
2020-11-23 14:20:00,256.55,257.31,256.55,256.88,42155.0,254.2781,255.0313,254.2781,254.6051,42155.0
2020-11-23 14:30:00,256.84,257.46,256.74,257.46,54025.0,254.5655,255.18,254.4664,255.18,54025.0
2020-11-23 14:40:00,257.35,257.35,256.8,256.99,39881.0,255.071,255.071,254.5258,254.7142,39881.0
2020-11-23 14:50:00,257.1,258.07,256.85,258.04,84735.0,254.8232,255.7846,254.5754,255.7549,84735.0
2020-11-23 15:00:00,258.06,258.81,258.05,258.45,56962.0,255.7747,256.518,255.7648,256.1612,56962.0
2020-11-23 15:10:00,258.49,258.49,257.55,257.58,59519.0,256.2009,256.2009,255.2692,255.2989,59519.0
2020-11-23 15:20:00,257.62,257.69,257.21,257.47,51114.0,255.3386,255.408,254.9322,255.1899,51114.0
2020-11-23 15:30:00,257.51,257.62,256.88,257.05,75167.0,255.2296,255.3386,254.6051,254.7736,75167.0
2020-11-23 15:40:00,257.05,257.77,257.05,257.38,83351.0,254.7736,255.4873,254.7736,255.1007,83351.0
2020-11-23 15:50:00,257.42,257.86,256.29,257.58,368042.0,255.1404,255.5765,254.0204,255.2989,368042.0
2020-11-24 09:30:00,260.0,262.31,259.51,260.7,299327.0,257.6975,259.9871,257.2118,258.3913,299327.0
2020-11-24 09:40:00,260.7,260.7,258.35,260.02,136861.0,258.3913,258.3913,256.0621,257.7173,136861.0
2020-11-24 09:50:00,260.17,262.1,259.86,261.78,139668.0,257.866,259.7789,257.5587,259.4617,139668.0
2020-11-24 10:00:00,261.75,262.09,260.76,261.34,122955.0,259.432,259.769,258.4508,259.0256,122955.0
2020-11-24 10:10:00,261.27,261.73,260.17,261.06,104084.0,258.9563,259.4122,257.866,258.7481,104084.0
2020-11-24 10:20:00,261.1,261.18,260.17,260.36,90342.0,258.7878,258.8671,257.866,258.0543,90342.0
2020-11-24 10:30:00,260.34,260.71,259.37,259.47,119695.0,258.0345,258.4012,257.0731,257.1722,119695.0
2020-11-24 10:40:00,259.46,260.38,259.2,259.63,102606.0,257.1623,258.0741,256.9046,257.3308,102606.0
2020-11-24 10:50:00,259.67,259.73,259.09,259.44,102411.0,257.3704,257.4299,256.7956,257.1425,102411.0
2020-11-24 11:00:00,259.52,260.35,259.26,260.01,86627.0,257.2218,258.0444,256.9641,257.7074,86627.0
2020-11-24 11:10:00,260.06,260.65,259.79,260.19,83942.0,257.757,258.3418,257.4894,257.8858,83942.0
2020-11-24 11:20:00,260.2,260.26,258.91,259.06,100830.0,257.8957,257.9552,256.6172,256.7658,100830.0
2020-11-24 11:30:00,259.11,259.33,258.5,258.98,79209.0,256.8154,257.0334,256.2108,256.6865,79209.0
2020-11-24 11:40:00,259.0,259.05,258.2,258.75,57988.0,256.7064,256.7559,255.9134,256.4586,57988.0
2020-11-24 11:50:00,258.77,258.9,257.82,258.58,67111.0,256.4784,256.6072,255.5368,256.2901,67111.0
2020-11-24 12:00:00,258.66,259.31,258.6,259.11,65500.0,256.3694,257.0136,256.3099,256.8154,65500.0
2020-11-24 12:10:00,259.08,259.35,258.77,259.12,35654.0,256.7857,257.0533,256.4784,256.8253,35654.0
2020-11-24 12:20:00,259.12,259.95,259.08,259.71,56624.0,256.8253,257.648,256.7857,257.4101,56624.0
2020-11-24 12:30:00,259.77,260.22,259.26,259.55,55777.0,257.4695,257.9156,256.9641,257.2515,55777.0
2020-11-24 12:40:00,259.52,259.83,259.22,259.6,36543.0,257.2218,257.529,256.9244,257.301,36543.0
2020-11-24 12:50:00,259.67,259.77,259.11,259.47,42229.0,257.3704,257.4695,256.8154,257.1722,42229.0
2020-11-24 13:00:00,259.52,259.69,259.27,259.6,36457.0,257.2218,257.3903,256.974,257.301,36457.0
2020-11-24 13:10:00,259.61,259.98,259.53,259.73,30187.0,257.311,257.6777,257.2317,257.4299,30187.0
2020-11-24 13:20:00,259.67,260.0,259.37,259.81,35590.0,257.3704,257.6975,257.0731,257.5092,35590.0
2020-11-24 13:30:00,259.85,260.44,259.75,260.35,45285.0,257.5488,258.1336,257.4497,258.0444,45285.0
2020-11-24 13:40:00,260.32,260.55,259.97,260.05,71748.0,258.0147,258.2426,257.6678,257.7471,71748.0
2020-11-24 13:50:00,260.05,260.11,259.69,260.11,24948.0,257.7471,257.8065,257.3903,257.8065,24948.0
2020-11-24 14:00:00,260.1,260.34,259.61,259.77,43451.0,257.7966,258.0345,257.311,257.4695,43451.0
2020-11-24 14:10:00,259.79,259.93,259.53,259.93,31581.0,257.4894,257.6281,257.2317,257.6281,31581.0
2020-11-24 14:20:00,259.97,260.18,259.52,259.57,61202.0,257.6678,257.8759,257.2218,257.2713,61202.0
2020-11-24 14:30:00,259.66,259.9,259.59,259.68,46268.0,257.3605,257.5984,257.2911,257.3803,46268.0
2020-11-24 14:40:00,259.69,259.98,259.39,259.69,42001.0,257.3903,257.6777,257.0929,257.3903,42001.0
2020-11-24 14:50:00,259.76,260.1,259.69,260.03,62354.0,257.4596,257.7966,257.3903,257.7272,62354.0
2020-11-24 15:00:00,259.99,260.22,259.57,259.91,57650.0,257.6876,257.9156,257.2713,257.6083,57650.0
2020-11-24 15:10:00,259.92,260.48,259.91,260.15,81482.0,257.6182,258.1733,257.6083,257.8462,81482.0
2020-11-24 15:20:00,260.21,260.36,260.05,260.22,55376.0,257.9056,258.0543,257.7471,257.9156,55376.0
2020-11-24 15:30:00,260.24,260.86,260.13,260.18,97732.0,257.9354,258.5499,257.8264,257.8759,97732.0
2020-11-24 15:40:00,260.18,260.45,260.05,260.11,95193.0,257.8759,258.1435,257.7471,257.8065,95193.0
2020-11-24 15:50:00,260.12,260.9,260.07,260.79,244463.0,257.8164,258.5895,257.7669,258.4805,244463.0
2020-11-25 09:30:00,263.73,264.75,262.0,263.78,258514.0,261.3945,262.4054,259.6798,261.444,258514.0
2020-11-25 09:40:00,263.88,264.5,262.55,262.55,102371.0,261.5431,262.1577,260.2249,260.2249,102371.0
2020-11-25 09:50:00,262.55,265.26,262.5,265.23,165106.0,260.2249,262.9109,260.1754,262.8812,165106.0
2020-11-25 10:00:00,265.23,265.23,263.94,265.1,97417.0,262.8812,262.8812,261.6026,262.7523,97417.0
2020-11-25 10:10:00,265.15,265.88,264.6,265.69,61111.0,262.8019,263.5254,262.2568,263.3371,61111.0
2020-11-25 10:20:00,265.79,266.1,264.5,265.14,120511.0,263.4362,263.7435,262.1577,262.792,120511.0
2020-11-25 10:30:00,265.19,265.93,264.8,265.65,77749.0,262.8415,263.575,262.455,263.2975,77749.0
2020-11-25 10:40:00,265.72,265.95,265.29,265.58,48918.0,263.3669,263.5948,262.9407,263.2281,48918.0
2020-11-25 10:50:00,265.54,265.6,263.71,264.23,108346.0,263.1884,263.2479,261.3747,261.89,108346.0
2020-11-25 11:00:00,264.31,264.98,263.83,263.96,69896.0,261.9693,262.6334,261.4936,261.6224,69896.0
2020-11-25 11:10:00,263.94,264.42,263.59,263.96,38920.0,261.6026,262.0784,261.2557,261.6224,38920.0
2020-11-25 11:20:00,263.95,264.2,263.49,263.79,32688.0,261.6125,261.8603,261.1566,261.4539,32688.0
2020-11-25 11:30:00,263.66,264.55,260.0,260.32,307900.0,261.3251,262.2072,257.6975,258.0147,307900.0
2020-11-25 11:40:00,260.47,261.98,249.0,251.8,1742614.0,258.1633,259.66,246.7949,249.5701,1742614.0
2020-11-25 11:50:00,251.89,252.96,249.05,250.4,1014371.0,249.6593,250.7199,246.8445,248.1825,1014371.0
2020-11-25 12:00:00,250.26,252.0,247.22,248.11,927755.0,248.0438,249.7684,245.0307,245.9128,927755.0
2020-11-25 12:10:00,248.0,252.73,247.73,249.44,1151530.0,245.8038,250.4919,245.5362,247.231,1151530.0
2020-11-25 12:20:00,249.45,251.82,249.1,251.76,1067215.0,247.2409,249.5899,246.894,249.5305,1067215.0
2020-11-25 12:30:00,251.79,253.51,251.2,252.5,749542.0,249.5602,251.265,248.9754,250.2639,749542.0
2020-11-25 12:40:00,252.46,252.65,251.66,252.0,355508.0,250.2243,250.4126,249.4314,249.7684,355508.0
2020-11-25 12:50:00,252.02,252.29,251.07,251.7,317984.0,249.7882,250.0558,248.8466,249.471,317984.0
2020-11-25 13:00:00,251.63,254.81,251.31,253.7,653784.0,249.4016,252.5535,249.0845,251.4533,653784.0
2020-11-25 13:10:00,253.7,254.5,253.28,253.74,294510.0,251.4533,252.2462,251.037,251.4929,294510.0
2020-11-25 13:20:00,253.74,253.85,252.85,252.93,182587.0,251.4929,251.602,250.6108,250.6901,182587.0
2020-11-25 13:30:00,252.94,253.45,252.5,252.78,330207.0,250.7,251.2055,250.2639,250.5414,330207.0
2020-11-25 13:40:00,252.76,253.93,252.53,253.44,230384.0,250.5216,251.6813,250.2937,251.1956,230384.0
2020-11-25 13:50:00,253.44,253.98,253.06,253.27,131432.0,251.1956,251.7308,250.819,251.0271,131432.0
2020-11-25 14:00:00,253.3,253.47,250.8,250.97,533606.0,251.0568,251.2253,248.579,248.7475,533606.0
2020-11-25 14:10:00,250.99,251.09,249.31,249.6,702050.0,248.7673,248.8664,247.1022,247.3896,702050.0
2020-11-25 14:20:00,249.56,250.07,248.04,249.64,781354.0,247.35,247.8554,245.8434,247.4293,781354.0
2020-11-25 14:30:00,249.58,249.78,248.5,248.65,410633.0,247.3698,247.568,246.2993,246.448,410633.0
2020-11-25 14:40:00,248.58,249.46,248.2,248.72,401744.0,246.3786,247.2508,246.002,246.5174,401744.0
2020-11-25 14:50:00,248.72,249.04,247.52,247.57,603491.0,246.5174,246.8346,245.328,245.3776,603491.0
2020-11-25 15:00:00,247.57,247.99,246.89,247.64,675529.0,245.3776,245.7939,244.7036,245.447,675529.0
2020-11-25 15:10:00,247.63,247.95,246.72,246.72,457663.0,245.4371,245.7542,244.5351,244.5351,457663.0
2020-11-25 15:20:00,246.71,246.8,245.05,246.51,949226.0,244.5252,244.6144,242.8799,244.327,949226.0
2020-11-25 15:30:00,246.54,247.85,246.21,246.38,564563.0,244.3567,245.6551,244.0296,244.1981,564563.0
2020-11-25 15:40:00,246.44,247.15,246.22,246.66,537961.0,244.2576,244.9613,244.0395,244.4756,537961.0
2020-11-25 15:50:00,246.61,247.41,246.44,246.71,833943.0,244.4261,245.219,244.2576,244.5252,833943.0
2020-11-27 09:30:00,251.0,251.84,248.73,249.41,769394.0,248.7772,249.6098,246.5273,247.2013,769394.0
2020-11-27 09:40:00,249.53,249.8,248.6,248.6,386580.0,247.3202,247.5878,246.3985,246.3985,386580.0
2020-11-27 09:50:00,248.61,248.94,247.32,248.18,418238.0,246.4084,246.7355,245.1298,245.9822,418238.0
2020-11-27 10:00:00,248.15,250.0,247.32,249.69,361134.0,245.9524,247.7861,245.1298,247.4788,361134.0
2020-11-27 10:10:00,249.68,250.08,249.5,249.94,220639.0,247.4689,247.8654,247.2905,247.7266,220639.0
2020-11-27 10:20:00,249.83,249.94,248.1,248.44,231549.0,247.6176,247.7266,245.9029,246.2399,231549.0
2020-11-27 10:30:00,248.37,249.44,248.37,249.33,157276.0,246.1705,247.231,246.1705,247.122,157276.0
2020-11-27 10:40:00,249.33,250.03,249.04,249.73,144617.0,247.122,247.8158,246.8346,247.5185,144617.0
2020-11-27 10:50:00,249.74,249.86,249.03,249.18,116463.0,247.5284,247.6473,246.8247,246.9733,116463.0
2020-11-27 11:00:00,249.17,249.23,248.8,248.98,130540.0,246.9634,247.0229,246.5967,246.7751,130540.0
2020-11-27 11:10:00,248.97,250.41,248.93,249.98,220127.0,246.7652,248.1924,246.7255,247.7662,220127.0
2020-11-27 11:20:00,249.96,250.0,249.36,249.79,98089.0,247.7464,247.7861,247.1517,247.5779,98089.0
2020-11-27 11:30:00,249.75,249.94,248.92,248.99,123069.0,247.5383,247.7266,246.7156,246.785,123069.0
2020-11-27 11:40:00,248.97,249.07,248.17,248.39,146316.0,246.7652,246.8643,245.9723,246.1903,146316.0
2020-11-27 11:50:00,248.36,249.06,248.15,248.38,138979.0,246.1606,246.8544,245.9524,246.1804,138979.0
2020-11-27 12:00:00,248.38,248.73,248.24,248.41,106646.0,246.1804,246.5273,246.0417,246.2101,106646.0
2020-11-27 12:10:00,248.38,248.48,247.87,248.38,198003.0,246.1804,246.2795,245.6749,246.1804,198003.0
2020-11-27 12:20:00,248.31,248.49,247.9,248.34,107219.0,246.111,246.2894,245.7047,246.1408,107219.0
2020-11-27 12:30:00,248.33,248.41,248.08,248.1,137892.0,246.1309,246.2101,245.8831,245.9029,137892.0
2020-11-27 12:40:00,248.05,248.22,247.33,247.47,227851.0,245.8533,246.0218,245.1397,245.2785,227851.0
2020-11-27 12:50:00,247.51,248.18,247.03,247.86,419147.0,245.3181,245.9822,244.8424,245.665,419147.0
2020-11-30 09:30:00,245.48,247.63,240.59,242.04,1150793.0,243.3061,245.4371,238.4594,239.8966,1150793.0
2020-11-30 09:40:00,241.97,242.09,237.0,237.06,927223.0,239.8272,239.9461,234.9012,234.9607,927223.0
2020-11-30 09:50:00,237.06,239.83,236.07,239.34,973710.0,234.9607,237.7061,233.9794,237.2205,973710.0
2020-11-30 10:00:00,239.27,239.78,237.05,237.9,485704.0,237.1511,237.6566,234.9507,235.7932,485704.0
2020-11-30 10:10:00,237.92,240.51,237.5,240.17,579480.0,235.813,238.3801,235.3968,238.0431,579480.0
2020-11-30 10:20:00,240.23,240.94,239.63,240.58,396975.0,238.1026,238.8063,237.5079,238.4495,396975.0
2020-11-30 10:30:00,240.54,241.19,239.36,239.42,315223.0,238.4098,239.0541,237.2403,237.2998,315223.0
2020-11-30 10:40:00,239.37,240.0,237.7,238.93,376549.0,237.2502,237.8746,235.595,236.8141,376549.0
2020-11-30 10:50:00,238.95,240.06,238.32,239.4,303658.0,236.8339,237.9341,236.2095,237.2799,303658.0
2020-11-30 11:00:00,239.28,240.0,238.8,239.31,206993.0,237.161,237.8746,236.6852,237.1907,206993.0
2020-11-30 11:10:00,239.26,239.32,238.13,238.21,283774.0,237.1412,237.2006,236.0212,236.1005,283774.0
2020-11-30 11:20:00,238.22,239.11,237.96,238.64,230285.0,236.1104,236.9925,235.8527,236.5267,230285.0
2020-11-30 11:30:00,238.63,238.83,238.0,238.83,215204.0,236.5168,236.715,235.8923,236.715,215204.0
2020-11-30 11:40:00,238.87,239.84,238.8,239.11,189708.0,236.7546,237.716,236.6852,236.9925,189708.0
2020-11-30 11:50:00,239.14,239.66,238.65,239.17,121497.0,237.0222,237.5376,236.5366,237.052,121497.0
2020-11-30 12:00:00,239.2,239.31,238.2,238.25,148675.0,237.0817,237.1907,236.0906,236.1401,148675.0
2020-11-30 12:10:00,238.32,239.16,238.16,239.16,98414.0,236.2095,237.0421,236.0509,237.0421,98414.0
2020-11-30 12:20:00,239.14,239.31,238.61,239.2,218676.0,237.0222,237.1907,236.4969,237.0817,218676.0
2020-11-30 12:30:00,239.27,239.77,239.04,239.5,126585.0,237.1511,237.6467,236.9231,237.379,126585.0
2020-11-30 12:40:00,239.5,239.64,238.37,238.58,169485.0,237.379,237.5178,236.2591,236.4672,169485.0
2020-11-30 12:50:00,238.59,239.5,238.48,238.78,147079.0,236.4771,237.379,236.3681,236.6654,147079.0
2020-11-30 13:00:00,238.8,239.57,238.7,239.46,96623.0,236.6852,237.4484,236.5861,237.3394,96623.0
2020-11-30 13:10:00,239.47,240.0,239.47,239.88,167575.0,237.3493,237.8746,237.3493,237.7557,167575.0
2020-11-30 13:20:00,239.89,240.28,239.41,239.68,143738.0,237.7656,238.1521,237.2898,237.5575,143738.0
2020-11-30 13:30:00,239.68,240.08,239.62,239.91,214345.0,237.5575,237.9539,237.498,237.7854,214345.0
2020-11-30 13:40:00,239.91,240.92,239.5,240.5,267262.0,237.7854,238.7865,237.379,238.3702,267262.0
2020-11-30 13:50:00,240.46,240.59,239.34,239.88,171143.0,238.3305,238.4594,237.2205,237.7557,171143.0
2020-11-30 14:00:00,239.91,239.95,238.98,239.77,194325.0,237.7854,237.8251,236.8637,237.6467,194325.0
2020-11-30 14:10:00,239.81,240.5,239.6,239.79,112225.0,237.6863,238.3702,237.4782,237.6665,112225.0
2020-11-30 14:20:00,239.82,241.86,239.72,241.44,253275.0,237.6962,239.7182,237.5971,239.3019,253275.0
2020-11-30 14:30:00,241.43,241.57,240.77,241.18,162442.0,239.292,239.4307,238.6378,239.0442,162442.0
2020-11-30 14:40:00,241.17,241.47,240.59,241.07,119003.0,239.0343,239.3316,238.4594,238.9351,119003.0
2020-11-30 14:50:00,241.04,241.72,240.94,241.72,133202.0,238.9054,239.5794,238.8063,239.5794,133202.0
2020-11-30 15:00:00,241.66,241.79,240.85,241.02,140116.0,239.5199,239.6488,238.7171,238.8856,140116.0
2020-11-30 15:10:00,241.01,241.21,240.65,240.99,120380.0,238.8757,239.0739,238.5189,238.8559,120380.0
2020-11-30 15:20:00,240.99,241.3,240.1,240.11,152056.0,238.8559,239.1631,237.9737,237.9836,152056.0
2020-11-30 15:30:00,240.14,241.55,240.09,241.52,228771.0,238.0134,239.4109,237.9638,239.3812,228771.0
2020-11-30 15:40:00,241.48,242.85,241.35,242.73,329894.0,239.3415,240.6994,239.2127,240.5804,329894.0
2020-11-30 15:50:00,242.74,246.34,242.65,246.24,1225045.0,240.5904,244.1585,240.5012,244.0594,1225045.0
2020-12-01 09:30:00,245.0,246.7,240.38,240.6,732369.0,242.8303,244.5153,238.2513,238.4693,732369.0
2020-12-01 09:40:00,240.58,241.11,239.3,240.45,465701.0,238.4495,238.9748,237.1808,238.3206,465701.0
2020-12-01 09:50:00,240.48,241.0,239.12,240.0,567534.0,238.3504,238.8658,237.0024,237.8746,567534.0
2020-12-01 10:00:00,240.0,241.31,239.85,240.1,378430.0,237.8746,239.173,237.726,237.9737,378430.0
2020-12-01 10:10:00,239.99,240.8,239.7,240.08,367162.0,237.8647,238.6675,237.5773,237.9539,367162.0
2020-12-01 10:20:00,240.14,240.38,238.7,238.99,417129.0,238.0134,238.2513,236.5861,236.8736,417129.0
2020-12-01 10:30:00,239.0,240.77,238.93,240.52,319956.0,236.8835,238.6378,236.8141,238.39,319956.0
2020-12-01 10:40:00,240.49,241.76,240.21,240.56,267535.0,238.3603,239.619,238.0828,238.4297,267535.0
2020-12-01 10:50:00,240.56,241.29,240.25,240.31,235934.0,238.4297,239.1532,238.1224,238.1819,235934.0
2020-12-01 11:00:00,240.31,241.55,240.24,241.26,167653.0,238.1819,239.4109,238.1125,239.1235,167653.0
2020-12-01 11:10:00,241.26,241.8,240.88,241.58,173620.0,239.1235,239.6587,238.7468,239.4406,173620.0
2020-12-01 11:20:00,241.59,241.75,240.93,241.2,213226.0,239.4505,239.6091,238.7964,239.064,213226.0
2020-12-01 11:30:00,241.27,241.68,240.5,240.72,288105.0,239.1334,239.5397,238.3702,238.5882,288105.0
2020-12-01 11:40:00,240.78,242.43,240.62,241.14,247442.0,238.6477,240.2831,238.4891,239.0045,247442.0
2020-12-01 11:50:00,241.23,242.09,240.9,241.55,243335.0,239.0937,239.9461,238.7667,239.4109,243335.0
2020-12-01 12:00:00,241.5,242.22,241.4,242.01,116104.0,239.3613,240.075,239.2622,239.8668,116104.0
2020-12-01 12:10:00,242.14,242.35,241.86,242.35,112575.0,239.9957,240.2038,239.7182,240.2038,112575.0
2020-12-01 12:20:00,242.4,243.39,242.33,243.27,216560.0,240.2534,241.2346,240.184,241.1157,216560.0
2020-12-01 12:30:00,243.28,243.28,241.95,241.99,152097.0,241.1256,241.1256,239.8074,239.847,152097.0
2020-12-01 12:40:00,241.97,242.36,241.78,242.14,122250.0,239.8272,240.2137,239.6389,239.9957,122250.0
2020-12-01 12:50:00,242.11,242.36,241.73,242.2,135205.0,239.9659,240.2137,239.5893,240.0551,135205.0
2020-12-01 13:00:00,242.17,242.69,242.05,242.64,93169.0,240.0254,240.5408,239.9065,240.4912,93169.0
2020-12-01 13:10:00,242.63,242.7,241.74,241.97,134054.0,240.4813,240.5507,239.5992,239.8272,134054.0
2020-12-01 13:20:00,241.95,242.16,241.34,241.75,155424.0,239.8074,240.0155,239.2028,239.6091,155424.0
2020-12-01 13:30:00,241.75,242.26,241.5,241.63,114855.0,239.6091,240.1146,239.3613,239.4902,114855.0
2020-12-01 13:40:00,241.63,242.84,241.5,242.23,208387.0,239.4902,240.6895,239.3613,240.0849,208387.0
2020-12-01 13:50:00,242.23,242.37,241.55,241.7,170369.0,240.0849,240.2236,239.4109,239.5596,170369.0
2020-12-01 14:00:00,241.69,242.0,241.65,241.9,112060.0,239.5497,239.8569,239.51,239.7578,112060.0
2020-12-01 14:10:00,241.9,242.33,241.73,241.92,136826.0,239.7578,240.184,239.5893,239.7776,136826.0
2020-12-01 14:20:00,241.93,242.0,241.7,241.86,106598.0,239.7875,239.8569,239.5596,239.7182,106598.0
2020-12-01 14:30:00,241.83,242.04,241.62,241.98,406705.0,239.6884,239.8966,239.4803,239.8371,406705.0
2020-12-01 14:40:00,241.98,242.33,241.88,242.0,104258.0,239.8371,240.184,239.738,239.8569,104258.0
2020-12-01 14:50:00,241.98,242.17,241.5,241.94,201125.0,239.8371,240.0254,239.3613,239.7974,201125.0
2020-12-01 15:00:00,241.94,241.99,241.6,241.81,206328.0,239.7974,239.847,239.4605,239.6686,206328.0
2020-12-01 15:10:00,241.81,242.49,241.6,241.76,293812.0,239.6686,240.3426,239.4605,239.619,293812.0
2020-12-01 15:20:00,241.78,242.13,241.68,242.08,194573.0,239.6389,239.9858,239.5397,239.9362,194573.0
2020-12-01 15:30:00,242.02,242.13,241.67,241.94,206572.0,239.8767,239.9858,239.5298,239.7974,206572.0
2020-12-01 15:40:00,241.94,241.98,241.56,241.66,321536.0,239.7974,239.8371,239.4208,239.5199,321536.0
2020-12-01 15:50:00,241.72,242.42,241.25,241.79,812521.0,239.5794,240.2732,239.1136,239.6488,812521.0
2020-12-02 09:30:00,225.48,226.0,215.63,218.66,6072089.0,223.4832,223.9986,213.7204,216.7236,6072089.0
2020-12-02 09:40:00,218.63,219.9,217.5,217.86,2739179.0,216.6939,217.9526,215.5739,215.9307,2739179.0
2020-12-02 09:50:00,217.86,219.49,216.08,218.9,2431040.0,215.9307,217.5463,214.1665,216.9615,2431040.0
2020-12-02 10:00:00,218.88,221.05,218.04,220.22,2077894.0,216.9417,219.0924,216.1091,218.2698,2077894.0
2020-12-02 10:10:00,220.23,222.33,220.21,222.32,1600855.0,218.2797,220.3611,218.2599,220.3512,1600855.0
2020-12-02 10:20:00,222.3,224.15,221.19,223.96,1315325.0,220.3314,222.165,219.2312,221.9767,1315325.0
2020-12-02 10:30:00,223.94,225.46,222.29,223.25,1387121.0,221.9568,223.4634,220.3215,221.273,1387121.0
2020-12-02 10:40:00,223.25,223.65,222.5,222.79,560266.0,221.273,221.6694,220.5296,220.817,560266.0
2020-12-02 10:50:00,222.72,222.94,221.85,222.29,725261.0,220.7476,220.9657,219.8854,220.3215,725261.0
2020-12-02 11:00:00,222.23,223.87,221.66,223.86,742650.0,220.262,221.8875,219.697,221.8776,742650.0
2020-12-02 11:10:00,223.85,225.02,222.76,223.05,916849.0,221.8676,223.0273,220.7873,221.0747,916849.0
2020-12-02 11:20:00,223.05,225.04,223.04,224.64,564305.0,221.0747,223.0471,221.0648,222.6506,564305.0
2020-12-02 11:30:00,224.95,225.01,223.82,224.3,555627.0,222.9579,223.0174,221.8379,222.3137,555627.0
2020-12-02 11:40:00,224.29,224.88,222.95,223.14,497503.0,222.3037,222.8885,220.9756,221.1639,497503.0
2020-12-02 11:50:00,223.22,223.92,223.0,223.61,489705.0,221.2432,221.937,221.0252,221.6298,489705.0
2020-12-02 12:00:00,223.61,223.87,222.75,223.82,534865.0,221.6298,221.8875,220.7774,221.8379,534865.0
2020-12-02 12:10:00,223.82,224.0,222.38,222.97,726823.0,221.8379,222.0163,220.4107,220.9954,726823.0
2020-12-02 12:20:00,222.97,222.98,221.1,221.23,510620.0,220.9954,221.0053,219.142,219.2708,510620.0
2020-12-02 12:30:00,221.25,221.89,220.8,221.08,707051.0,219.2907,219.925,218.8447,219.1222,707051.0
2020-12-02 12:40:00,221.06,221.85,220.32,221.8,644955.0,219.1023,219.8854,218.3689,219.8358,644955.0
2020-12-02 12:50:00,221.8,222.92,221.73,222.69,463225.0,219.8358,220.9459,219.7664,220.7179,463225.0
2020-12-02 13:00:00,222.68,222.98,220.99,221.0,489829.0,220.708,221.0053,219.033,219.0429,489829.0
2020-12-02 13:10:00,221.01,221.06,220.28,220.52,675707.0,219.0528,219.1023,218.3293,218.5671,675707.0
2020-12-02 13:20:00,220.53,221.39,220.0,221.13,602895.0,218.577,219.4294,218.0517,219.1717,602895.0
2020-12-02 13:30:00,221.14,221.32,220.36,220.84,322868.0,219.1816,219.36,218.4085,218.8843,322868.0
2020-12-02 13:40:00,220.84,221.9,220.81,221.67,344559.0,218.8843,219.9349,218.8546,219.7069,344559.0
2020-12-02 13:50:00,221.64,222.63,220.3,220.67,685996.0,219.6772,220.6584,218.3491,218.7158,685996.0
2020-12-02 14:00:00,220.69,220.7,219.58,219.8,979293.0,218.7356,218.7455,217.6355,217.8535,979293.0
2020-12-02 14:10:00,219.78,220.64,219.41,220.48,508327.0,217.8337,218.6861,217.467,218.5275,508327.0
2020-12-02 14:20:00,220.45,221.01,220.21,220.84,402389.0,218.4978,219.0528,218.2599,218.8843,402389.0
2020-12-02 14:30:00,220.84,221.38,220.5,220.54,381069.0,218.8843,219.4195,218.5473,218.587,381069.0
2020-12-02 14:40:00,220.56,220.56,220.06,220.21,279639.0,218.6068,218.6068,218.1112,218.2599,279639.0
2020-12-02 14:50:00,220.22,220.85,220.1,220.73,299819.0,218.2698,218.8942,218.1509,218.7753,299819.0
2020-12-02 15:00:00,220.76,220.79,220.23,220.71,383394.0,218.805,218.8347,218.2797,218.7554,383394.0
2020-12-02 15:10:00,220.7,221.84,220.5,220.55,562303.0,218.7455,219.8754,218.5473,218.5969,562303.0
2020-12-02 15:20:00,220.54,220.56,220.01,220.06,542529.0,218.587,218.6068,218.0616,218.1112,542529.0
2020-12-02 15:30:00,220.05,220.6,219.55,220.1,856853.0,218.1013,218.6464,217.6057,218.1509,856853.0
2020-12-02 15:40:00,220.11,220.22,219.61,219.63,953265.0,218.1608,218.2698,217.6652,217.685,953265.0
2020-12-02 15:50:00,219.64,220.84,219.55,220.67,1580447.0,217.6949,218.8843,217.6057,218.7158,1580447.0
2020-12-03 09:30:00,226.11,226.11,223.54,223.6,1555826.0,224.1076,224.1076,221.5604,221.6199,1555826.0
2020-12-03 09:40:00,223.61,225.45,223.5,225.41,687178.0,221.6298,223.4535,221.5207,223.4138,687178.0
2020-12-03 09:50:00,225.41,225.59,224.32,225.09,586371.0,223.4138,223.5922,222.3335,223.0967,586371.0
2020-12-03 10:00:00,225.11,225.2,223.77,223.98,525227.0,223.1165,223.2057,221.7884,221.9965,525227.0
2020-12-03 10:10:00,223.98,224.0,223.15,223.42,451730.0,221.9965,222.0163,221.1738,221.4415,451730.0
2020-12-03 10:20:00,223.43,223.63,223.0,223.05,333554.0,221.4514,221.6496,221.0252,221.0747,333554.0
2020-12-03 10:30:00,223.1,223.36,223.01,223.1,339670.0,221.1243,221.382,221.0351,221.1243,339670.0
2020-12-03 10:40:00,223.11,224.33,223.0,223.95,568607.0,221.1342,222.3434,221.0252,221.9668,568607.0
2020-12-03 10:50:00,223.96,224.06,223.63,223.8,225695.0,221.9767,222.0758,221.6496,221.8181,225695.0
2020-12-03 11:00:00,223.78,224.0,223.5,223.64,235268.0,221.7983,222.0163,221.5207,221.6595,235268.0
2020-12-03 11:10:00,223.63,223.91,223.4,223.5,240562.0,221.6496,221.9271,221.4216,221.5207,240562.0
2020-12-03 11:20:00,223.51,224.08,223.25,223.95,236534.0,221.5307,222.0956,221.273,221.9668,236534.0
2020-12-03 11:30:00,223.92,224.01,223.45,223.54,157085.0,221.937,222.0262,221.4712,221.5604,157085.0
2020-12-03 11:40:00,223.54,223.64,223.05,223.11,311056.0,221.5604,221.6595,221.0747,221.1342,311056.0
2020-12-03 11:50:00,223.11,223.4,223.04,223.37,190812.0,221.1342,221.4216,221.0648,221.3919,190812.0
2020-12-03 12:00:00,223.36,223.58,223.11,223.41,219097.0,221.382,221.6,221.1342,221.4315,219097.0
2020-12-03 12:10:00,223.38,224.35,223.37,223.81,396910.0,221.4018,222.3632,221.3919,221.828,396910.0
2020-12-03 12:20:00,223.85,224.45,223.72,224.03,331948.0,221.8676,222.4623,221.7388,222.046,331948.0
2020-12-03 12:30:00,224.03,224.67,223.83,224.5,241258.0,222.046,222.6804,221.8478,222.5119,241258.0
2020-12-03 12:40:00,224.51,224.53,224.24,224.4,173863.0,222.5218,222.5416,222.2542,222.4128,173863.0
2020-12-03 12:50:00,224.41,224.47,223.58,223.66,191131.0,222.4227,222.4822,221.6,221.6793,191131.0
2020-12-03 13:00:00,223.67,223.79,223.39,223.56,230366.0,221.6892,221.8082,221.4117,221.5802,230366.0
2020-12-03 13:10:00,223.58,223.87,223.35,223.55,181602.0,221.6,221.8875,221.3721,221.5703,181602.0
2020-12-03 13:20:00,223.53,223.65,223.41,223.44,144783.0,221.5505,221.6694,221.4315,221.4613,144783.0
2020-12-03 13:30:00,223.41,223.44,222.62,222.65,302497.0,221.4315,221.4613,220.6485,220.6783,302497.0
2020-12-03 13:40:00,222.68,223.14,222.67,223.1,179103.0,220.708,221.1639,220.6981,221.1243,179103.0
2020-12-03 13:50:00,223.1,223.32,222.5,222.7,186835.0,221.1243,221.3423,220.5296,220.7278,186835.0
2020-12-03 14:00:00,222.68,222.83,222.24,222.28,205507.0,220.708,220.8567,220.2719,220.3115,205507.0
2020-12-03 14:10:00,222.27,222.39,222.0,222.01,232293.0,220.3016,220.4206,220.034,220.0439,232293.0
2020-12-03 14:20:00,222.04,222.18,222.0,222.04,181730.0,220.0737,220.2124,220.034,220.0737,181730.0
2020-12-03 14:30:00,222.04,222.33,222.0,222.16,273879.0,220.0737,220.3611,220.034,220.1926,273879.0
2020-12-03 14:40:00,222.16,222.17,222.0,222.04,272349.0,220.1926,220.2025,220.034,220.0737,272349.0
2020-12-03 14:50:00,222.04,222.37,222.01,222.35,268743.0,220.0737,220.4007,220.0439,220.3809,268743.0
2020-12-03 15:00:00,222.35,222.4,221.7,221.77,313452.0,220.3809,220.4305,219.7367,219.8061,313452.0
2020-12-03 15:10:00,221.77,221.78,221.05,221.16,414923.0,219.8061,219.816,219.0924,219.2015,414923.0
2020-12-03 15:20:00,221.16,221.65,221.05,221.65,406846.0,219.2015,219.6871,219.0924,219.6871,406846.0
2020-12-03 15:30:00,221.63,221.88,221.3,221.62,446858.0,219.6673,219.9151,219.3402,219.6574,446858.0
2020-12-03 15:40:00,221.62,221.62,220.81,220.95,611820.0,219.6574,219.6574,218.8546,218.9933,611820.0
2020-12-03 15:50:00,220.99,221.04,220.13,221.04,1001862.0,219.033,219.0825,218.1806,219.0825,1001862.0
2020-12-04 09:30:00,223.82,224.9,222.68,223.75,1275444.0,221.8379,222.9083,220.708,221.7685,1275444.0
2020-12-04 09:40:00,223.75,224.49,222.46,223.34,508469.0,221.7685,222.502,220.49,221.3622,508469.0
2020-12-04 09:50:00,223.3,223.75,222.36,222.84,414185.0,221.3225,221.7685,220.3908,220.8666,414185.0
2020-12-04 10:00:00,222.91,223.1,222.15,222.16,237124.0,220.936,221.1243,220.1827,220.1926,237124.0
2020-12-04 10:10:00,222.2,223.74,222.1,223.34,276753.0,220.2323,221.7586,220.1331,221.3622,276753.0
2020-12-04 10:20:00,223.32,223.65,221.82,221.98,357422.0,221.3423,221.6694,219.8556,220.0142,357422.0
2020-12-04 10:30:00,221.98,223.47,221.98,223.34,294544.0,220.0142,221.491,220.0142,221.3622,294544.0
2020-12-04 10:40:00,223.36,224.05,223.3,223.87,425939.0,221.382,222.0659,221.3225,221.8875,425939.0
2020-12-04 10:50:00,223.87,224.0,223.01,223.29,242682.0,221.8875,222.0163,221.0351,221.3126,242682.0
2020-12-04 11:00:00,223.24,223.4,222.56,223.1,214995.0,221.263,221.4216,220.5891,221.1243,214995.0
2020-12-04 11:10:00,223.07,223.2,222.31,222.78,233609.0,221.0945,221.2234,220.3413,220.8071,233609.0
2020-12-04 11:20:00,222.76,223.55,222.67,223.48,177500.0,220.7873,221.5703,220.6981,221.5009,177500.0
2020-12-04 11:30:00,223.48,224.0,223.39,224.0,190477.0,221.5009,222.0163,221.4117,222.0163,190477.0
2020-12-04 11:40:00,224.0,224.7,223.76,224.59,458177.0,222.0163,222.7101,221.7784,222.6011,458177.0
2020-12-04 11:50:00,224.57,225.19,224.12,224.28,419154.0,222.5813,223.1958,222.1353,222.2938,419154.0
2020-12-04 12:00:00,224.25,225.2,224.15,225.18,247136.0,222.2641,223.2057,222.165,223.1859,247136.0
2020-12-04 12:10:00,225.19,225.86,224.97,225.54,486421.0,223.1958,223.8598,222.9777,223.5427,486421.0
2020-12-04 12:20:00,225.54,226.26,225.46,225.56,283281.0,223.5427,224.2563,223.4634,223.5625,283281.0
2020-12-04 12:30:00,225.56,226.07,225.25,225.56,189049.0,223.5625,224.068,223.2552,223.5625,189049.0
2020-12-04 12:40:00,225.56,225.61,224.71,224.88,207660.0,223.5625,223.6121,222.72,222.8885,207660.0
2020-12-04 12:50:00,224.93,225.34,224.42,225.34,208040.0,222.9381,223.3444,222.4326,223.3444,208040.0
2020-12-04 13:00:00,225.36,226.7,225.18,226.67,533786.0,223.3643,224.6924,223.1859,224.6627,533786.0
2020-12-04 13:10:00,226.68,227.88,226.62,227.73,537241.0,224.6726,225.862,224.6131,225.7133,537241.0
2020-12-04 13:20:00,227.69,228.6,226.67,227.26,591722.0,225.6736,226.5756,224.6627,225.2474,591722.0
2020-12-04 13:30:00,227.29,227.98,227.19,227.63,256678.0,225.2772,225.9611,225.1781,225.6142,256678.0
2020-12-04 13:40:00,227.65,227.73,226.72,227.35,264091.0,225.634,225.7133,224.7122,225.3366,264091.0
2020-12-04 13:50:00,227.32,227.45,226.2,226.29,237191.0,225.3069,225.4358,224.1968,224.286,237191.0
2020-12-04 14:00:00,226.29,226.4,225.77,226.16,279509.0,224.286,224.3951,223.7706,224.1572,279509.0
2020-12-04 14:10:00,226.16,226.48,226.02,226.22,194583.0,224.1572,224.4744,224.0184,224.2167,194583.0
2020-12-04 14:20:00,226.27,226.43,225.75,225.95,177382.0,224.2662,224.4248,223.7508,223.949,177382.0
2020-12-04 14:30:00,226.02,226.03,225.34,225.53,220576.0,224.0184,224.0283,223.3444,223.5328,220576.0
2020-12-04 14:40:00,225.47,225.65,225.11,225.58,186819.0,223.4733,223.6517,223.1165,223.5823,186819.0
2020-12-04 14:50:00,225.56,225.82,225.36,225.54,148007.0,223.5625,223.8202,223.3643,223.5427,148007.0
2020-12-04 15:00:00,225.56,225.64,225.0,225.16,187146.0,223.5625,223.6418,223.0075,223.166,187146.0
2020-12-04 15:10:00,225.15,225.43,224.78,225.1,242844.0,223.1561,223.4337,222.7894,223.1066,242844.0
2020-12-04 15:20:00,225.11,225.19,224.7,225.13,222094.0,223.1165,223.1958,222.7101,223.1363,222094.0
2020-12-04 15:30:00,225.14,225.86,225.14,225.56,278438.0,223.1462,223.8598,223.1462,223.5625,278438.0
2020-12-04 15:40:00,225.54,225.96,225.29,225.38,364401.0,223.5427,223.959,223.2949,223.3841,364401.0
2020-12-04 15:50:00,225.35,225.58,224.78,225.56,949374.0,223.3544,223.5823,222.7894,223.5625,949374.0
2020-12-07 09:30:00,223.95,223.95,223.95,223.95,0.0,221.9668,221.9668,221.9668,221.9668,0.0
2020-12-07 09:40:00,224.88,229.71,224.88,227.91,215594.0,222.8885,227.6757,222.8885,225.8917,215594.0
2020-12-07 09:50:00,228.0,228.63,227.5,228.43,336486.0,225.9809,226.6053,225.4853,226.4071,336486.0
2020-12-07 10:00:00,228.51,228.61,227.03,227.06,342740.0,226.4864,226.5855,225.0195,225.0492,342740.0
2020-12-07 10:10:00,227.06,227.45,226.25,227.39,396635.0,225.0492,225.4358,224.2464,225.3763,396635.0
2020-12-07 10:20:00,227.39,227.59,227.25,227.43,292742.0,225.3763,225.5745,225.2375,225.4159,292742.0
2020-12-07 10:30:00,227.48,227.85,227.03,227.1,223641.0,225.4655,225.8322,225.0195,225.0889,223641.0
2020-12-07 10:40:00,227.12,227.48,226.85,227.05,154865.0,225.1087,225.4655,224.8411,225.0393,154865.0
2020-12-07 10:50:00,227.06,227.18,226.85,227.09,185518.0,225.0492,225.1682,224.8411,225.0789,185518.0
2020-12-07 11:00:00,227.05,227.27,226.9,227.23,143310.0,225.0393,225.2574,224.8906,225.2177,143310.0
2020-12-07 11:10:00,227.23,228.93,227.14,228.86,354234.0,225.2177,226.9027,225.1285,226.8333,354234.0
2020-12-07 11:20:00,228.88,228.93,228.04,228.73,184631.0,226.8531,226.9027,226.0205,226.7044,184631.0
2020-12-07 11:30:00,228.68,228.94,228.52,228.72,173891.0,226.6549,226.9126,226.4963,226.6945,173891.0
2020-12-07 11:40:00,228.7,229.08,228.45,228.49,199601.0,226.6747,227.0513,226.4269,226.4666,199601.0
2020-12-07 11:50:00,228.52,229.48,228.46,229.1,328032.0,226.4963,227.4478,226.4368,227.0711,328032.0
2020-12-07 12:00:00,229.09,229.61,228.81,228.89,194862.0,227.0612,227.5766,226.7837,226.863,194862.0
2020-12-07 12:10:00,228.86,229.3,228.58,228.59,102982.0,226.8333,227.2694,226.5558,226.5657,102982.0
2020-12-07 12:20:00,228.57,229.08,228.33,228.5,114367.0,226.5458,227.0513,226.308,226.4765,114367.0
2020-12-07 12:30:00,228.58,228.84,228.49,228.71,85176.0,226.5558,226.8135,226.4666,226.6846,85176.0
2020-12-07 12:40:00,228.67,228.75,228.19,228.31,87357.0,226.645,226.7242,226.1692,226.2881,87357.0
2020-12-07 12:50:00,228.32,228.48,228.02,228.36,196228.0,226.2981,226.4566,226.0007,226.3377,196228.0
2020-12-07 13:00:00,228.35,228.36,227.75,227.93,124194.0,226.3278,226.3377,225.7331,225.9115,124194.0
2020-12-07 13:10:00,227.96,228.25,227.85,227.94,123946.0,225.9412,226.2287,225.8322,225.9214,123946.0
2020-12-07 13:20:00,227.88,228.16,227.88,227.94,111607.0,225.862,226.1395,225.862,225.9214,111607.0
2020-12-07 13:30:00,227.97,227.97,227.55,227.73,100728.0,225.9512,225.9512,225.5349,225.7133,100728.0
2020-12-07 13:40:00,227.71,228.04,227.52,227.91,113316.0,225.6935,226.0205,225.5051,225.8917,113316.0
2020-12-07 13:50:00,227.89,228.67,227.87,228.39,186992.0,225.8719,226.645,225.852,226.3674,186992.0
2020-12-07 14:00:00,228.36,228.37,227.85,228.13,171651.0,226.3377,226.3476,225.8322,226.1097,171651.0
2020-12-07 14:10:00,228.08,228.22,227.75,228.15,123654.0,226.0602,226.1989,225.7331,226.1296,123654.0
2020-12-07 14:20:00,228.13,228.15,227.81,228.06,91547.0,226.1097,226.1296,225.7926,226.0404,91547.0
2020-12-07 14:30:00,228.01,228.33,227.87,227.95,147311.0,225.9908,226.308,225.852,225.9313,147311.0
2020-12-07 14:40:00,227.94,228.16,227.82,228.13,122798.0,225.9214,226.1395,225.8025,226.1097,122798.0
2020-12-07 14:50:00,228.13,228.39,227.83,227.89,117907.0,226.1097,226.3674,225.8124,225.8719,117907.0
2020-12-07 15:00:00,227.99,228.1,227.75,227.79,178370.0,225.971,226.08,225.7331,225.7728,178370.0
2020-12-07 15:10:00,227.83,228.0,227.78,227.94,119101.0,225.8124,225.9809,225.7628,225.9214,119101.0
2020-12-07 15:20:00,227.93,227.94,227.6,227.81,174557.0,225.9115,225.9214,225.5844,225.7926,174557.0
2020-12-07 15:30:00,227.84,227.85,227.22,227.4,295659.0,225.8223,225.8322,225.2078,225.3862,295659.0
2020-12-07 15:40:00,227.4,227.63,227.27,227.41,223761.0,225.3862,225.6142,225.2574,225.3961,223761.0
2020-12-07 15:50:00,227.4,227.78,227.26,227.58,585454.0,225.3862,225.7628,225.2474,225.5646,585454.0
2020-12-08 09:30:00,228.65,229.5,227.13,227.53,1031967.0,226.6251,227.4676,225.1186,225.5151,1031967.0
2020-12-08 09:40:00,227.53,227.61,226.17,226.43,460068.0,225.5151,225.5943,224.1671,224.4248,460068.0
2020-12-08 09:50:00,226.42,226.94,226.06,226.76,286068.0,224.4149,224.9303,224.0581,224.7519,286068.0
2020-12-08 10:00:00,226.78,227.86,226.27,227.46,371651.0,224.7717,225.8421,224.2662,225.4457,371651.0
2020-12-08 10:10:00,227.46,227.88,226.7,226.77,218426.0,225.4457,225.862,224.6924,224.7618,218426.0
2020-12-08 10:20:00,226.77,226.79,225.66,226.15,302176.0,224.7618,224.7816,223.6616,224.1473,302176.0
2020-12-08 10:30:00,226.15,226.7,226.05,226.41,207767.0,224.1473,224.6924,224.0482,224.405,207767.0
2020-12-08 10:40:00,226.45,226.69,226.37,226.48,187491.0,224.4446,224.6825,224.3653,224.4744,187491.0
2020-12-08 10:50:00,226.49,227.0,226.41,226.81,132923.0,224.4843,224.9897,224.405,224.8014,132923.0
2020-12-08 11:00:00,226.78,226.84,226.31,226.59,127241.0,224.7717,224.8312,224.3059,224.5834,127241.0
2020-12-08 11:10:00,226.62,227.16,226.41,226.96,172859.0,224.6131,225.1483,224.405,224.9501,172859.0
2020-12-08 11:20:00,227.0,228.25,226.97,228.12,247593.0,224.9897,226.2287,224.96,226.0998,247593.0
2020-12-08 11:30:00,228.11,228.12,227.37,227.58,129986.0,226.0899,226.0998,225.3565,225.5646,129986.0
2020-12-08 11:40:00,227.6,227.95,227.57,227.92,107516.0,225.5844,225.9313,225.5547,225.9016,107516.0
2020-12-08 11:50:00,227.88,227.93,227.32,227.88,93099.0,225.862,225.9115,225.3069,225.862,93099.0
2020-12-08 12:00:00,227.83,228.04,227.43,227.47,120817.0,225.8124,226.0205,225.4159,225.4556,120817.0
2020-12-08 12:10:00,227.47,227.47,226.8,226.98,109469.0,225.4556,225.4556,224.7915,224.9699,109469.0
2020-12-08 12:20:00,226.95,227.38,226.8,227.34,112988.0,224.9402,225.3664,224.7915,225.3267,112988.0
2020-12-08 12:30:00,227.29,227.36,226.68,227.07,87873.0,225.2772,225.3466,224.6726,225.0591,87873.0
2020-12-08 12:40:00,227.03,227.07,226.5,226.83,111850.0,225.0195,225.0591,224.4942,224.8213,111850.0
2020-12-08 12:50:00,226.79,226.95,226.55,226.79,122508.0,224.7816,224.9402,224.5437,224.7816,122508.0
2020-12-08 13:00:00,226.74,226.94,226.62,226.83,89263.0,224.732,224.9303,224.6131,224.8213,89263.0
2020-12-08 13:10:00,226.84,227.22,226.78,227.16,85989.0,224.8312,225.2078,224.7717,225.1483,85989.0
2020-12-08 13:20:00,227.14,227.5,227.1,227.16,97154.0,225.1285,225.4853,225.0889,225.1483,97154.0
2020-12-08 13:30:00,227.19,227.26,227.0,227.1,134361.0,225.1781,225.2474,224.9897,225.0889,134361.0
2020-12-08 13:40:00,227.05,227.1,226.71,226.92,118244.0,225.0393,225.0889,224.7023,224.9105,118244.0
2020-12-08 13:50:00,226.89,226.92,226.5,226.75,149254.0,224.8807,224.9105,224.4942,224.742,149254.0
2020-12-08 14:00:00,226.72,227.38,226.67,227.38,101147.0,224.7122,225.3664,224.6627,225.3664,101147.0
2020-12-08 14:10:00,227.4,228.42,227.21,228.35,191498.0,225.3862,226.3972,225.1979,226.3278,191498.0
2020-12-08 14:20:00,228.35,229.47,228.29,228.79,357069.0,226.3278,227.4379,226.2683,226.7639,357069.0
2020-12-08 14:30:00,228.84,228.9,227.94,228.1,133949.0,226.8135,226.8729,225.9214,226.08,133949.0
2020-12-08 14:40:00,228.12,228.38,227.77,228.08,151689.0,226.0998,226.3575,225.7529,226.0602,151689.0
2020-12-08 14:50:00,228.08,228.4,227.75,227.96,112327.0,226.0602,226.3773,225.7331,225.9412,112327.0
2020-12-08 15:00:00,227.9,228.57,227.9,228.34,141156.0,225.8818,226.5458,225.8818,226.3179,141156.0
2020-12-08 15:10:00,228.39,228.46,227.71,227.81,102695.0,226.3674,226.4368,225.6935,225.7926,102695.0
2020-12-08 15:20:00,227.81,228.16,227.25,227.44,164972.0,225.7926,226.1395,225.2375,225.4259,164972.0
2020-12-08 15:30:00,227.44,227.94,227.37,227.52,156433.0,225.4259,225.9214,225.3565,225.5051,156433.0
2020-12-08 15:40:00,227.53,227.79,227.4,227.57,175427.0,225.5151,225.7728,225.3862,225.5547,175427.0
2020-12-08 15:50:00,227.61,228.07,227.56,227.83,395476.0,225.5943,226.0503,225.5448,225.8124,395476.0
2020-12-09 09:30:00,228.29,228.84,227.0,227.57,547324.0,226.2683,226.8135,224.9897,225.5547,547324.0
2020-12-09 09:40:00,227.54,227.6,226.17,226.5,257085.0,225.525,225.5844,224.1671,224.4942,257085.0
2020-12-09 09:50:00,226.5,226.97,225.54,225.62,373896.0,224.4942,224.96,223.5427,223.622,373896.0
2020-12-09 10:00:00,225.62,225.81,224.26,224.75,494803.0,223.622,223.8103,222.274,222.7597,494803.0
2020-12-09 10:10:00,224.84,225.79,223.44,225.79,665673.0,222.8489,223.7905,221.4613,223.7905,665673.0
2020-12-09 10:20:00,225.8,225.88,224.71,224.86,353640.0,223.8004,223.8797,222.72,222.8687,353640.0
2020-12-09 10:30:00,224.86,225.3,224.5,224.53,182185.0,222.8687,223.3048,222.5119,222.5416,182185.0
2020-12-09 10:40:00,224.53,225.53,224.48,225.45,179036.0,222.5416,223.5328,222.4921,223.4535,179036.0
2020-12-09 10:50:00,225.45,225.49,224.73,224.77,199506.0,223.4535,223.4931,222.7398,222.7795,199506.0
2020-12-09 11:00:00,224.78,225.12,224.38,224.8,175575.0,222.7894,223.1264,222.3929,222.8092,175575.0
2020-12-09 11:10:00,224.79,225.0,224.18,224.2,126340.0,222.7993,223.0075,222.1947,222.2145,126340.0
2020-12-09 11:20:00,224.22,224.72,224.01,224.38,141849.0,222.2344,222.7299,222.0262,222.3929,141849.0
2020-12-09 11:30:00,224.39,224.43,224.04,224.25,144408.0,222.4029,222.4425,222.056,222.2641,144408.0
2020-12-09 11:40:00,224.23,224.37,224.0,224.31,123206.0,222.2443,222.383,222.0163,222.3236,123206.0
2020-12-09 11:50:00,224.28,224.31,223.85,224.15,192528.0,222.2938,222.3236,221.8676,222.165,192528.0
2020-12-09 12:00:00,224.15,224.27,223.6,223.64,151816.0,222.165,222.2839,221.6199,221.6595,151816.0
2020-12-09 12:10:00,223.64,223.82,223.0,223.03,186012.0,221.6595,221.8379,221.0252,221.0549,186012.0
2020-12-09 12:20:00,223.05,223.44,222.98,223.43,223882.0,221.0747,221.4613,221.0053,221.4514,223882.0
2020-12-09 12:30:00,223.46,223.46,222.42,222.43,231224.0,221.4811,221.4811,220.4503,220.4602,231224.0
2020-12-09 12:40:00,222.48,222.52,221.75,221.77,422579.0,220.5098,220.5494,219.7862,219.8061,422579.0
2020-12-09 12:50:00,221.77,222.91,221.24,222.65,412508.0,219.8061,220.936,219.2808,220.6783,412508.0
2020-12-09 13:00:00,222.59,223.01,222.06,222.99,184437.0,220.6188,221.0351,220.0935,221.0153,184437.0
2020-12-09 13:10:00,222.97,223.18,222.05,222.13,158105.0,220.9954,221.2036,220.0836,220.1629,158105.0
2020-12-09 13:20:00,222.12,222.48,221.16,221.26,191189.0,220.153,220.5098,219.2015,219.3006,191189.0
2020-12-09 13:30:00,221.28,221.6,221.07,221.44,185467.0,219.3204,219.6376,219.1123,219.479,185467.0
2020-12-09 13:40:00,221.46,222.23,221.42,221.64,154002.0,219.4988,220.262,219.4592,219.6772,154002.0
2020-12-09 13:50:00,221.6,221.78,220.6,220.63,308418.0,219.6376,219.816,218.6464,218.6762,308418.0
2020-12-09 14:00:00,220.64,221.63,220.61,221.38,232165.0,218.6861,219.6673,218.6563,219.4195,232165.0
2020-12-09 14:10:00,221.34,221.59,220.94,221.15,145591.0,219.3799,219.6277,218.9834,219.1916,145591.0
2020-12-09 14:20:00,221.15,222.29,221.03,222.13,169427.0,219.1916,220.3215,219.0726,220.1629,169427.0
2020-12-09 14:30:00,222.11,222.27,221.59,221.97,124125.0,220.1431,220.3016,219.6277,220.0043,124125.0
2020-12-09 14:40:00,222.01,222.08,221.2,221.83,106088.0,220.0439,220.1133,219.2411,219.8655,106088.0
2020-12-09 14:50:00,221.84,222.18,221.15,222.02,128847.0,219.8754,220.2124,219.1916,220.0538,128847.0
2020-12-09 15:00:00,222.0,222.39,221.6,221.86,129440.0,220.034,220.4206,219.6376,219.8953,129440.0
2020-12-09 15:10:00,221.87,222.06,221.03,221.13,169067.0,219.9052,220.0935,219.0726,219.1717,169067.0
2020-12-09 15:20:00,221.12,221.46,220.56,220.56,235772.0,219.1618,219.4988,218.6068,218.6068,235772.0
2020-12-09 15:30:00,220.58,221.0,220.25,220.8,276419.0,218.6266,219.0429,218.2995,218.8447,276419.0
2020-12-09 15:40:00,220.84,221.32,220.16,220.28,352174.0,218.8843,219.36,218.2103,218.3293,352174.0
2020-12-09 15:50:00,220.31,220.94,220.06,220.36,1233623.0,218.359,218.9834,218.1112,218.4085,1233623.0
2020-12-10 09:30:00,220.57,222.83,220.16,222.38,797612.0,218.6167,220.8567,218.2103,220.4107,797612.0
2020-12-10 09:40:00,222.42,224.19,222.18,224.18,351609.0,220.4503,222.2046,220.2124,222.1947,351609.0
2020-12-10 09:50:00,224.1,224.31,222.83,223.16,246302.0,222.1154,222.3236,220.8567,221.1838,246302.0
2020-12-10 10:00:00,223.15,223.45,222.38,223.04,172502.0,221.1738,221.4712,220.4107,221.0648,172502.0
2020-12-10 10:10:00,223.15,223.17,221.85,223.07,146726.0,221.1738,221.1937,219.8854,221.0945,146726.0
2020-12-10 10:20:00,222.98,223.8,222.8,223.01,139613.0,221.0053,221.8181,220.8269,221.0351,139613.0
2020-12-10 10:30:00,223.12,223.31,222.44,222.91,124698.0,221.1441,221.3324,220.4701,220.936,124698.0
2020-12-10 10:40:00,222.97,223.16,222.27,222.49,83969.0,220.9954,221.1838,220.3016,220.5197,83969.0
2020-12-10 10:50:00,222.59,223.36,222.44,223.14,163175.0,220.6188,221.382,220.4701,221.1639,163175.0
2020-12-10 11:00:00,223.17,223.28,222.65,222.65,82010.0,221.1937,221.3027,220.6783,220.6783,82010.0
2020-12-10 11:10:00,222.72,222.8,221.91,222.69,158613.0,220.7476,220.8269,219.9448,220.7179,158613.0
2020-12-10 11:20:00,222.65,222.8,222.11,222.12,80347.0,220.6783,220.8269,220.1431,220.153,80347.0
2020-12-10 11:30:00,222.07,222.34,221.45,221.58,115338.0,220.1034,220.371,219.4889,219.6177,115338.0
2020-12-10 11:40:00,221.55,222.14,221.33,221.99,119906.0,219.588,220.1728,219.37,220.0241,119906.0
2020-12-10 11:50:00,221.96,222.13,221.25,221.42,128341.0,219.9944,220.1629,219.2907,219.4592,128341.0
2020-12-10 12:00:00,221.4,222.11,221.3,221.92,76936.0,219.4393,220.1431,219.3402,219.9547,76936.0
2020-12-10 12:10:00,221.9,221.91,221.46,221.53,96834.0,219.9349,219.9448,219.4988,219.5682,96834.0
2020-12-10 12:20:00,221.56,221.77,221.4,221.62,69264.0,219.5979,219.8061,219.4393,219.6574,69264.0
2020-12-10 12:30:00,221.61,221.69,221.36,221.37,67484.0,219.6475,219.7268,219.3997,219.4096,67484.0
2020-12-10 12:40:00,221.36,221.63,221.2,221.21,59232.0,219.3997,219.6673,219.2411,219.251,59232.0
2020-12-10 12:50:00,221.2,221.35,220.89,221.23,111176.0,219.2411,219.3898,218.9339,219.2708,111176.0
2020-12-10 13:00:00,221.21,222.06,221.18,221.74,135497.0,219.251,220.0935,219.2213,219.7763,135497.0
2020-12-10 13:10:00,221.78,221.96,221.59,221.78,62765.0,219.816,219.9944,219.6277,219.816,62765.0
2020-12-10 13:20:00,221.78,221.91,221.45,221.78,114359.0,219.816,219.9448,219.4889,219.816,114359.0
2020-12-10 13:30:00,221.74,221.78,220.96,221.21,97329.0,219.7763,219.816,219.0032,219.251,97329.0
2020-12-10 13:40:00,221.25,221.31,220.86,220.87,62839.0,219.2907,219.3501,218.9041,218.914,62839.0
2020-12-10 13:50:00,220.88,221.6,220.87,221.42,120470.0,218.9239,219.6376,218.914,219.4592,120470.0
2020-12-10 14:00:00,221.45,221.58,221.0,221.16,88641.0,219.4889,219.6177,219.0429,219.2015,88641.0
2020-12-10 14:10:00,221.2,221.5,220.93,221.17,117659.0,219.2411,219.5385,218.9735,219.2114,117659.0
2020-12-10 14:20:00,221.15,221.47,220.95,221.06,77099.0,219.1916,219.5087,218.9933,219.1023,77099.0
2020-12-10 14:30:00,221.06,221.27,220.92,221.06,55057.0,219.1023,219.3105,218.9636,219.1023,55057.0
2020-12-10 14:40:00,221.06,221.6,220.95,221.28,102256.0,219.1023,219.6376,218.9933,219.3204,102256.0
2020-12-10 14:50:00,221.27,221.59,220.99,221.12,89670.0,219.3105,219.6277,219.033,219.1618,89670.0
2020-12-10 15:00:00,221.15,221.71,221.14,221.41,77744.0,219.1916,219.7466,219.1816,219.4493,77744.0
2020-12-10 15:10:00,221.42,221.5,221.2,221.36,85405.0,219.4592,219.5385,219.2411,219.3997,85405.0
2020-12-10 15:20:00,221.37,221.79,221.25,221.79,116298.0,219.4096,219.8259,219.2907,219.8259,116298.0
2020-12-10 15:30:00,221.81,222.65,221.8,222.62,202881.0,219.8457,220.6783,219.8358,220.6485,202881.0
2020-12-10 15:40:00,222.6,223.0,222.39,222.56,193342.0,220.6287,221.0252,220.4206,220.5891,193342.0
2020-12-10 15:50:00,222.56,223.21,222.44,223.0,441634.0,220.5891,221.2333,220.4701,221.0252,441634.0
2020-12-11 09:30:00,221.99,222.64,220.97,221.69,404656.0,220.0241,220.6684,219.0131,219.7268,404656.0
2020-12-11 09:40:00,221.63,221.78,220.34,220.37,254798.0,219.6673,219.816,218.3887,218.4185,254798.0
2020-12-11 09:50:00,220.37,221.39,220.01,220.87,196314.0,218.4185,219.4294,218.0616,218.914,196314.0
2020-12-11 10:00:00,220.87,221.82,220.87,221.6,107095.0,218.914,219.8556,218.914,219.6376,107095.0
2020-12-11 10:10:00,221.59,221.94,221.25,221.53,67901.0,219.6277,219.9746,219.2907,219.5682,67901.0
2020-12-11 10:20:00,221.53,222.04,221.15,221.9,101571.0,219.5682,220.0737,219.1916,219.9349,101571.0
2020-12-11 10:30:00,221.85,221.9,221.39,221.44,73213.0,219.8854,219.9349,219.4294,219.479,73213.0
2020-12-11 10:40:00,221.42,221.49,221.0,221.42,79627.0,219.4592,219.5285,219.0429,219.4592,79627.0
2020-12-11 10:50:00,221.39,221.45,220.7,220.97,184525.0,219.4294,219.4889,218.7455,219.0131,184525.0
2020-12-11 11:00:00,220.94,221.69,220.94,221.3,96778.0,218.9834,219.7268,218.9834,219.3402,96778.0
2020-12-11 11:10:00,221.25,221.4,221.0,221.22,56114.0,219.2907,219.4393,219.0429,219.2609,56114.0
2020-12-11 11:20:00,221.2,221.26,220.53,220.65,73286.0,219.2411,219.3006,218.577,218.696,73286.0
2020-12-11 11:30:00,220.6,220.88,220.37,220.49,82334.0,218.6464,218.9239,218.4185,218.5374,82334.0
2020-12-11 11:40:00,220.5,220.69,220.08,220.21,119569.0,218.5473,218.7356,218.131,218.2599,119569.0
2020-12-11 11:50:00,220.21,220.42,220.05,220.15,76169.0,218.2599,218.468,218.1013,218.2004,76169.0
2020-12-11 12:00:00,220.15,220.68,220.14,220.31,73459.0,218.2004,218.7257,218.1905,218.359,73459.0
2020-12-11 12:10:00,220.34,220.37,220.03,220.1,68404.0,218.3887,218.4185,218.0815,218.1509,68404.0
2020-12-11 12:20:00,220.18,220.62,219.98,220.34,227682.0,218.2301,218.6662,218.0319,218.3887,227682.0
2020-12-11 12:30:00,220.36,220.36,220.0,220.19,91146.0,218.4085,218.4085,218.0517,218.2401,91146.0
2020-12-11 12:40:00,220.12,220.52,220.12,220.38,90987.0,218.1707,218.5671,218.1707,218.4284,90987.0
2020-12-11 12:50:00,220.3,220.59,219.99,220.57,145677.0,218.3491,218.6365,218.0418,218.6167,145677.0
2020-12-11 13:00:00,220.6,220.69,220.0,220.0,137952.0,218.6464,218.7356,218.0517,218.0517,137952.0
2020-12-11 13:10:00,220.01,221.17,219.98,221.09,198392.0,218.0616,219.2114,218.0319,219.1321,198392.0
2020-12-11 13:20:00,221.09,221.19,220.6,221.19,73270.0,219.1321,219.2312,218.6464,219.2312,73270.0
2020-12-11 13:30:00,221.16,221.69,221.16,221.54,81424.0,219.2015,219.7268,219.2015,219.5781,81424.0
2020-12-11 13:40:00,221.56,221.64,221.06,221.55,65606.0,219.5979,219.6772,219.1023,219.588,65606.0
2020-12-11 13:50:00,221.65,221.87,221.33,221.8,93253.0,219.6871,219.9052,219.37,219.8358,93253.0
2020-12-11 14:00:00,221.83,221.84,221.27,221.31,66321.0,219.8655,219.8754,219.3105,219.3501,66321.0
2020-12-11 14:10:00,221.32,221.47,221.03,221.26,76235.0,219.36,219.5087,219.0726,219.3006,76235.0
2020-12-11 14:20:00,221.21,221.28,221.02,221.22,55775.0,219.251,219.3204,219.0627,219.2609,55775.0
2020-12-11 14:30:00,221.25,221.37,221.16,221.18,91224.0,219.2907,219.4096,219.2015,219.2213,91224.0
2020-12-11 14:40:00,221.18,221.36,221.05,221.3,49203.0,219.2213,219.3997,219.0924,219.3402,49203.0
2020-12-11 14:50:00,221.3,221.35,221.13,221.24,71309.0,219.3402,219.3898,219.1717,219.2808,71309.0
2020-12-11 15:00:00,221.24,221.4,220.88,221.1,74863.0,219.2808,219.4393,218.9239,219.142,74863.0
2020-12-11 15:10:00,221.11,221.76,221.06,221.68,66207.0,219.1519,219.7962,219.1023,219.7169,66207.0
2020-12-11 15:20:00,221.67,221.69,221.23,221.39,66779.0,219.7069,219.7268,219.2708,219.4294,66779.0
2020-12-11 15:30:00,221.39,221.96,221.35,221.94,94877.0,219.4294,219.9944,219.3898,219.9746,94877.0
2020-12-11 15:40:00,221.91,222.02,221.44,221.71,117492.0,219.9448,220.0538,219.479,219.7466,117492.0
2020-12-11 15:50:00,221.78,222.74,221.43,222.43,574415.0,219.816,220.7675,219.4691,220.4602,574415.0
2020-12-14 09:30:00,223.09,223.47,222.34,223.01,353329.0,221.1144,221.491,220.371,221.0351,353329.0
2020-12-14 09:40:00,222.94,222.95,221.5,221.79,256097.0,220.9657,220.9756,219.5385,219.8259,256097.0
2020-12-14 09:50:00,221.74,222.05,221.07,221.89,258952.0,219.7763,220.0836,219.1123,219.925,258952.0
2020-12-14 10:00:00,221.78,222.13,220.68,220.8,234950.0,219.816,220.1629,218.7257,218.8447,234950.0
2020-12-14 10:10:00,220.85,221.81,220.45,221.69,243434.0,218.8942,219.8457,218.4978,219.7268,243434.0
2020-12-14 10:20:00,221.68,222.27,221.52,221.66,154607.0,219.7169,220.3016,219.5583,219.697,154607.0
2020-12-14 10:30:00,221.6,222.14,221.3,221.34,99233.0,219.6376,220.1728,219.3402,219.3799,99233.0
2020-12-14 10:40:00,221.38,221.78,220.77,220.88,210748.0,219.4195,219.816,218.8149,218.9239,210748.0
2020-12-14 10:50:00,220.9,221.5,220.81,220.89,116334.0,218.9438,219.5385,218.8546,218.9339,116334.0
2020-12-14 11:00:00,220.92,221.26,220.82,220.96,75940.0,218.9636,219.3006,218.8645,219.0032,75940.0
2020-12-14 11:10:00,220.97,222.04,220.94,222.04,98961.0,219.0131,220.0737,218.9834,220.0737,98961.0
2020-12-14 11:20:00,222.04,222.04,221.5,221.7,62848.0,220.0737,220.0737,219.5385,219.7367,62848.0
2020-12-14 11:30:00,221.64,221.85,221.19,221.34,70464.0,219.6772,219.8854,219.2312,219.3799,70464.0
2020-12-14 11:40:00,221.3,221.72,221.23,221.55,47653.0,219.3402,219.7565,219.2708,219.588,47653.0
2020-12-14 11:50:00,221.61,221.74,221.49,221.68,36417.0,219.6475,219.7763,219.5285,219.7169,36417.0
2020-12-14 12:00:00,221.74,221.74,221.3,221.34,60291.0,219.7763,219.7763,219.3402,219.3799,60291.0
2020-12-14 12:10:00,221.38,221.46,220.86,220.86,94769.0,219.4195,219.4988,218.9041,218.9041,94769.0
2020-12-14 12:20:00,220.9,221.32,220.88,221.03,69115.0,218.9438,219.36,218.9239,219.0726,69115.0
2020-12-14 12:30:00,221.01,221.18,220.9,221.06,45303.0,219.0528,219.2213,218.9438,219.1023,45303.0
2020-12-14 12:40:00,221.09,221.33,220.99,221.31,47021.0,219.1321,219.37,219.033,219.3501,47021.0
2020-12-14 12:50:00,221.34,221.5,221.17,221.38,58082.0,219.3799,219.5385,219.2114,219.4195,58082.0
2020-12-14 13:00:00,221.44,221.64,221.06,221.29,101241.0,219.479,219.6772,219.1023,219.3303,101241.0
2020-12-14 13:10:00,221.3,221.58,221.15,221.5,59577.0,219.3402,219.6177,219.1916,219.5385,59577.0
2020-12-14 13:20:00,221.55,221.78,221.3,221.3,58457.0,219.588,219.816,219.3402,219.3402,58457.0
2020-12-14 13:30:00,221.36,221.37,221.06,221.31,61443.0,219.3997,219.4096,219.1023,219.3501,61443.0
2020-12-14 13:40:00,221.31,221.43,220.96,221.18,123705.0,219.3501,219.4691,219.0032,219.2213,123705.0
2020-12-14 13:50:00,221.19,221.69,221.06,221.29,186771.0,219.2312,219.7268,219.1023,219.3303,186771.0
2020-12-14 14:00:00,221.29,221.41,221.07,221.11,112176.0,219.3303,219.4493,219.1123,219.1519,112176.0
2020-12-14 14:10:00,221.14,221.19,220.88,221.14,82927.0,219.1816,219.2312,218.9239,219.1816,82927.0
2020-12-14 14:20:00,221.1,221.58,221.1,221.36,55832.0,219.142,219.6177,219.142,219.3997,55832.0
2020-12-14 14:30:00,221.37,221.4,220.9,221.02,64372.0,219.4096,219.4393,218.9438,219.0627,64372.0
2020-12-14 14:40:00,220.99,221.48,220.96,221.31,66592.0,219.033,219.5186,219.0032,219.3501,66592.0
2020-12-14 14:50:00,221.31,221.65,221.21,221.36,92757.0,219.3501,219.6871,219.251,219.3997,92757.0
2020-12-14 15:00:00,221.4,221.46,221.25,221.33,57697.0,219.4393,219.4988,219.2907,219.37,57697.0
2020-12-14 15:10:00,221.33,221.68,221.32,221.63,59934.0,219.37,219.7169,219.36,219.6673,59934.0
2020-12-14 15:20:00,221.62,222.0,221.6,221.93,110550.0,219.6574,220.034,219.6376,219.9646,110550.0
2020-12-14 15:30:00,221.9,221.97,221.44,221.44,128959.0,219.9349,220.0043,219.479,219.479,128959.0
2020-12-14 15:40:00,221.49,221.55,220.96,221.4,137412.0,219.5285,219.588,219.0032,219.4393,137412.0
2020-12-14 15:50:00,221.41,221.53,220.88,221.27,394419.0,219.4493,219.5682,218.9239,219.3105,394419.0
2020-12-15 09:30:00,222.07,222.14,219.62,220.22,522156.0,220.1034,220.1728,217.6751,218.2698,522156.0
2020-12-15 09:40:00,220.32,220.33,219.11,219.87,346724.0,218.3689,218.3788,217.1696,217.9229,346724.0
2020-12-15 09:50:00,219.89,220.67,219.77,220.1,237232.0,217.9427,218.7158,217.8238,218.1509,237232.0
2020-12-15 10:00:00,220.1,220.57,219.85,219.95,167798.0,218.1509,218.6167,217.9031,218.0022,167798.0
2020-12-15 10:10:00,219.9,220.24,219.57,220.18,144422.0,217.9526,218.2896,217.6255,218.2301,144422.0
2020-12-15 10:20:00,220.2,220.29,219.75,219.82,128899.0,218.25,218.3392,217.804,217.8733,128899.0
2020-12-15 10:30:00,219.8,220.25,219.55,219.84,145775.0,217.8535,218.2995,217.6057,217.8932,145775.0
2020-12-15 10:40:00,219.84,220.06,219.6,219.86,118043.0,217.8932,218.1112,217.6553,217.913,118043.0
2020-12-15 10:50:00,219.81,219.84,219.4,219.46,216124.0,217.8634,217.8932,217.4571,217.5165,216124.0
2020-12-15 11:00:00,219.46,219.5,218.5,218.63,385717.0,217.5165,217.5562,216.565,216.6939,385717.0
2020-12-15 11:10:00,218.6,218.83,218.37,218.61,199262.0,216.6641,216.8921,216.4362,216.674,199262.0
2020-12-15 11:20:00,218.63,218.91,218.5,218.82,165048.0,216.6939,216.9714,216.565,216.8822,165048.0
2020-12-15 11:30:00,218.82,219.24,218.77,219.13,140820.0,216.8822,217.2985,216.8326,217.1894,140820.0
2020-12-15 11:40:00,219.19,219.25,218.61,218.64,120777.0,217.2489,217.3084,216.674,216.7038,120777.0
2020-12-15 11:50:00,218.63,219.28,218.55,219.27,128218.0,216.6939,217.3381,216.6146,217.3282,128218.0
2020-12-15 12:00:00,219.27,219.71,219.0,219.28,126395.0,217.3282,217.7643,217.0606,217.3381,126395.0
2020-12-15 12:10:00,219.25,219.75,219.23,219.64,152729.0,217.3084,217.804,217.2886,217.6949,152729.0
2020-12-15 12:20:00,219.63,219.85,219.57,219.76,123488.0,217.685,217.9031,217.6255,217.8139,123488.0
2020-12-15 12:30:00,219.73,219.77,219.05,219.11,121483.0,217.7841,217.8238,217.1101,217.1696,121483.0
2020-12-15 12:40:00,219.11,219.2,218.7,218.87,242227.0,217.1696,217.2588,216.7632,216.9317,242227.0
2020-12-15 12:50:00,218.84,219.37,218.78,218.85,207888.0,216.902,217.4273,216.8425,216.9119,207888.0
2020-12-15 13:00:00,218.82,218.95,218.7,218.94,104806.0,216.8822,217.011,216.7632,217.0011,104806.0
2020-12-15 13:10:00,218.95,219.04,218.72,218.73,113189.0,217.011,217.1002,216.7831,216.793,113189.0
2020-12-15 13:20:00,218.75,218.78,218.2,218.5,296279.0,216.8128,216.8425,216.2677,216.565,296279.0
2020-12-15 13:30:00,218.55,219.07,218.41,219.03,128995.0,216.6146,217.13,216.4758,217.0903,128995.0
2020-12-15 13:40:00,219.01,219.24,218.89,219.04,87074.0,217.0705,217.2985,216.9516,217.1002,87074.0
2020-12-15 13:50:00,219.07,219.08,218.58,218.84,115522.0,217.13,217.1399,216.6443,216.902,115522.0
2020-12-15 14:00:00,218.81,218.82,218.45,218.59,101218.0,216.8723,216.8822,216.5155,216.6542,101218.0
2020-12-15 14:10:00,218.63,218.98,218.63,218.94,91055.0,216.6939,217.0408,216.6939,217.0011,91055.0
2020-12-15 14:20:00,218.99,219.03,218.56,218.92,107232.0,217.0507,217.0903,216.6245,216.9813,107232.0
2020-12-15 14:30:00,218.92,219.0,218.82,218.93,83186.0,216.9813,217.0606,216.8822,216.9912,83186.0
2020-12-15 14:40:00,218.95,218.98,218.75,218.87,83664.0,217.011,217.0408,216.8128,216.9317,83664.0
2020-12-15 14:50:00,218.84,219.33,218.78,219.26,107955.0,216.902,217.3877,216.8425,217.3183,107955.0
2020-12-15 15:00:00,219.3,219.45,219.16,219.27,123529.0,217.3579,217.5066,217.2192,217.3282,123529.0
2020-12-15 15:10:00,219.3,219.34,219.01,219.14,115815.0,217.3579,217.3976,217.0705,217.1994,115815.0
2020-12-15 15:20:00,219.13,219.64,219.04,219.49,123677.0,217.1894,217.6949,217.1002,217.5463,123677.0
2020-12-15 15:30:00,219.49,219.52,219.21,219.28,95560.0,217.5463,217.576,217.2687,217.3381,95560.0
2020-12-15 15:40:00,219.26,219.42,219.18,219.39,133007.0,217.3183,217.4769,217.239,217.4471,133007.0
2020-12-15 15:50:00,219.36,220.24,219.33,220.22,443089.0,217.4174,218.2896,217.3877,218.2698,443089.0
2020-12-16 09:30:00,221.48,222.05,220.25,220.94,514485.0,219.5186,220.0836,218.2995,218.9834,514485.0
2020-12-16 09:40:00,221.0,221.38,220.3,221.12,191735.0,219.0429,219.4195,218.3491,219.1618,191735.0
2020-12-16 09:50:00,221.18,222.22,221.18,221.38,256937.0,219.2213,220.2521,219.2213,219.4195,256937.0
2020-12-16 10:00:00,221.36,221.98,220.95,221.82,146045.0,219.3997,220.0142,218.9933,219.8556,146045.0
2020-12-16 10:10:00,221.83,221.93,221.02,221.13,162562.0,219.8655,219.9646,219.0627,219.1717,162562.0
2020-12-16 10:20:00,221.12,222.19,221.05,222.06,123149.0,219.1618,220.2223,219.0924,220.0935,123149.0
2020-12-16 10:30:00,222.12,223.0,222.04,222.74,383145.0,220.153,221.0252,220.0737,220.7675,383145.0
2020-12-16 10:40:00,222.72,222.94,222.41,222.53,106797.0,220.7476,220.9657,220.4404,220.5593,106797.0
2020-12-16 10:50:00,222.53,222.6,221.73,221.84,139129.0,220.5593,220.6287,219.7664,219.8754,139129.0
2020-12-16 11:00:00,221.92,222.4,221.85,222.2,134523.0,219.9547,220.4305,219.8854,220.2323,134523.0
2020-12-16 11:10:00,222.17,222.27,221.56,221.77,76621.0,220.2025,220.3016,219.5979,219.8061,76621.0
2020-12-16 11:20:00,221.75,221.85,221.46,221.76,57744.0,219.7862,219.8854,219.4988,219.7962,57744.0
2020-12-16 11:30:00,221.72,221.89,221.48,221.52,86767.0,219.7565,219.925,219.5186,219.5583,86767.0
2020-12-16 11:40:00,221.64,221.8,221.37,221.8,99024.0,219.6772,219.8358,219.4096,219.8358,99024.0
2020-12-16 11:50:00,221.8,222.34,221.63,222.3,101292.0,219.8358,220.371,219.6673,220.3314,101292.0
2020-12-16 12:00:00,222.31,222.51,222.0,222.47,91038.0,220.3413,220.5395,220.034,220.4999,91038.0
2020-12-16 12:10:00,222.44,223.0,222.29,223.0,396021.0,220.4701,221.0252,220.3215,221.0252,396021.0
2020-12-16 12:20:00,222.99,223.77,222.97,223.72,335609.0,221.0153,221.7884,220.9954,221.7388,335609.0
2020-12-16 12:30:00,223.69,223.9,223.44,223.5,152239.0,221.7091,221.9172,221.4613,221.5207,152239.0
2020-12-16 12:40:00,223.52,223.96,223.5,223.88,104377.0,221.5406,221.9767,221.5207,221.8974,104377.0
2020-12-16 12:50:00,223.85,223.9,223.03,223.32,108810.0,221.8676,221.9172,221.0549,221.3423,108810.0
2020-12-16 13:00:00,223.32,223.71,223.28,223.62,72990.0,221.3423,221.7289,221.3027,221.6397,72990.0
2020-12-16 13:10:00,223.59,223.72,223.36,223.67,65090.0,221.6099,221.7388,221.382,221.6892,65090.0
2020-12-16 13:20:00,223.7,223.89,223.09,223.13,76080.0,221.719,221.9073,221.1144,221.154,76080.0
2020-12-16 13:30:00,223.12,223.49,223.11,223.16,50495.0,221.1441,221.5108,221.1342,221.1838,50495.0
2020-12-16 13:40:00,223.14,223.73,223.01,223.56,83242.0,221.1639,221.7487,221.0351,221.5802,83242.0
2020-12-16 13:50:00,223.57,224.0,223.48,223.86,89795.0,221.5901,222.0163,221.5009,221.8776,89795.0
2020-12-16 14:00:00,223.82,223.96,222.83,222.83,159877.0,221.8379,221.9767,220.8567,220.8567,159877.0
2020-12-16 14:10:00,222.82,223.18,222.68,223.12,109118.0,220.8468,221.2036,220.708,221.1441,109118.0
2020-12-16 14:20:00,223.11,223.68,223.1,223.4,103861.0,221.1342,221.6991,221.1243,221.4216,103861.0
2020-12-16 14:30:00,223.4,224.0,223.4,223.89,133208.0,221.4216,222.0163,221.4216,221.9073,133208.0
2020-12-16 14:40:00,223.87,224.0,223.8,223.9,168443.0,221.8875,222.0163,221.8181,221.9172,168443.0
2020-12-16 14:50:00,223.9,223.96,223.46,223.63,106715.0,221.9172,221.9767,221.4811,221.6496,106715.0
2020-12-16 15:00:00,223.62,223.8,223.38,223.67,78074.0,221.6397,221.8181,221.4018,221.6892,78074.0
2020-12-16 15:10:00,223.67,223.81,223.58,223.66,65677.0,221.6892,221.828,221.6,221.6793,65677.0
2020-12-16 15:20:00,223.63,223.82,223.51,223.56,101475.0,221.6496,221.8379,221.5307,221.5802,101475.0
2020-12-16 15:30:00,223.54,223.76,223.45,223.7,133030.0,221.5604,221.7784,221.4712,221.719,133030.0
2020-12-16 15:40:00,223.74,223.99,223.53,223.67,159100.0,221.7586,222.0064,221.5505,221.6892,159100.0
2020-12-16 15:50:00,223.67,223.9,223.4,223.62,351257.0,221.6892,221.9172,221.4216,221.6397,351257.0
2020-12-17 09:30:00,224.9,226.24,224.5,225.23,742197.0,222.9083,224.2365,222.5119,223.2354,742197.0
2020-12-17 09:40:00,225.15,225.98,224.96,225.95,231572.0,223.1561,223.9788,222.9678,223.949,231572.0
2020-12-17 09:50:00,225.97,226.28,225.52,226.22,228237.0,223.9689,224.2761,223.5229,224.2167,228237.0
2020-12-17 10:00:00,226.21,226.37,225.97,226.23,206061.0,224.2067,224.3653,223.9689,224.2266,206061.0
2020-12-17 10:10:00,226.24,226.55,226.03,226.41,215352.0,224.2365,224.5437,224.0283,224.405,215352.0
2020-12-17 10:20:00,226.44,226.46,226.05,226.34,158347.0,224.4347,224.4545,224.0482,224.3356,158347.0
2020-12-17 10:30:00,226.34,226.73,226.15,226.29,154690.0,224.3356,224.7221,224.1473,224.286,154690.0
2020-12-17 10:40:00,226.29,226.3,225.54,225.77,313233.0,224.286,224.2959,223.5427,223.7706,313233.0
2020-12-17 10:50:00,225.79,226.1,225.6,225.73,187559.0,223.7905,224.0977,223.6021,223.731,187559.0
2020-12-17 11:00:00,225.7,225.89,225.4,225.79,142898.0,223.7013,223.8896,223.4039,223.7905,142898.0
2020-12-17 11:10:00,225.76,225.86,225.59,225.7,106200.0,223.7607,223.8598,223.5922,223.7013,106200.0
2020-12-17 11:20:00,225.7,225.95,225.57,225.77,121909.0,223.7013,223.949,223.5724,223.7706,121909.0
2020-12-17 11:30:00,225.78,225.93,225.43,225.82,203788.0,223.7806,223.9292,223.4337,223.8202,203788.0
2020-12-17 11:40:00,225.83,225.84,225.3,225.45,220906.0,223.8301,223.84,223.3048,223.4535,220906.0
2020-12-17 11:50:00,225.44,226.06,225.31,225.9,403111.0,223.4436,224.0581,223.3147,223.8995,403111.0
2020-12-17 12:00:00,225.91,226.08,225.71,225.81,99586.0,223.9094,224.0779,223.7112,223.8103,99586.0
2020-12-17 12:10:00,225.79,225.94,225.38,225.56,98468.0,223.7905,223.9391,223.3841,223.5625,98468.0
2020-12-17 12:20:00,225.56,225.67,225.07,225.11,141484.0,223.5625,223.6715,223.0768,223.1165,141484.0
2020-12-17 12:30:00,225.11,225.14,224.81,225.14,185770.0,223.1165,223.1462,222.8191,223.1462,185770.0
2020-12-17 12:40:00,225.12,225.42,225.08,225.41,105438.0,223.1264,223.4237,223.0867,223.4138,105438.0
2020-12-17 12:50:00,225.41,225.68,225.36,225.36,83827.0,223.4138,223.6814,223.3643,223.3643,83827.0
2020-12-17 13:00:00,225.38,225.57,224.96,225.01,89557.0,223.3841,223.5724,222.9678,223.0174,89557.0
2020-12-17 13:10:00,225.0,225.07,224.85,224.95,154603.0,223.0075,223.0768,222.8588,222.9579,154603.0
2020-12-17 13:20:00,224.97,225.23,224.95,225.0,57345.0,222.9777,223.2354,222.9579,223.0075,57345.0
2020-12-17 13:30:00,225.02,225.23,224.96,225.17,57885.0,223.0273,223.2354,222.9678,223.176,57885.0
2020-12-17 13:40:00,225.17,225.33,225.06,225.18,77445.0,223.176,223.3345,223.0669,223.1859,77445.0
2020-12-17 13:50:00,225.18,225.22,224.87,224.96,126488.0,223.1859,223.2255,222.8786,222.9678,126488.0
2020-12-17 14:00:00,224.94,225.12,224.89,225.01,108999.0,222.948,223.1264,222.8984,223.0174,108999.0
2020-12-17 14:10:00,225.04,225.48,225.04,225.33,89901.0,223.0471,223.4832,223.0471,223.3345,89901.0
2020-12-17 14:20:00,225.35,225.36,224.93,225.04,75717.0,223.3544,223.3643,222.9381,223.0471,75717.0
2020-12-17 14:30:00,225.04,225.09,224.93,225.03,86589.0,223.0471,223.0967,222.9381,223.0372,86589.0
2020-12-17 14:40:00,225.05,225.12,224.91,225.01,89114.0,223.057,223.1264,222.9183,223.0174,89114.0
2020-12-17 14:50:00,225.02,225.18,224.97,225.08,54776.0,223.0273,223.1859,222.9777,223.0867,54776.0
2020-12-17 15:00:00,225.09,225.1,224.6,224.86,149775.0,223.0967,223.1066,222.611,222.8687,149775.0
2020-12-17 15:10:00,224.86,224.99,224.7,224.83,96569.0,222.8687,222.9975,222.7101,222.839,96569.0
2020-12-17 15:20:00,224.84,225.12,224.79,225.0,106690.0,222.8489,223.1264,222.7993,223.0075,106690.0
2020-12-17 15:30:00,225.0,225.42,224.83,225.34,164199.0,223.0075,223.4237,222.839,223.3444,164199.0
2020-12-17 15:40:00,225.32,225.44,225.07,225.24,151814.0,223.3246,223.4436,223.0768,223.2453,151814.0
2020-12-17 15:50:00,225.26,225.93,225.26,225.83,405838.0,223.2652,223.9292,223.2652,223.8301,405838.0
2020-12-18 09:30:00,227.02,227.1,225.88,226.37,1512197.0,225.0096,225.0889,223.8797,224.3653,1512197.0
2020-12-18 09:40:00,226.4,226.69,225.65,226.24,240160.0,224.3951,224.6825,223.6517,224.2365,240160.0
2020-12-18 09:50:00,226.21,226.5,225.4,225.48,259640.0,224.2067,224.4942,223.4039,223.4832,259640.0
2020-12-18 10:00:00,225.49,225.56,224.4,225.04,183020.0,223.4931,223.5625,222.4128,223.0471,183020.0
2020-12-18 10:10:00,225.02,226.0,224.88,225.81,208257.0,223.0273,223.9986,222.8885,223.8103,208257.0
2020-12-18 10:20:00,225.8,226.17,225.57,226.09,175038.0,223.8004,224.1671,223.5724,224.0878,175038.0
2020-12-18 10:30:00,226.12,226.24,225.85,226.15,108476.0,224.1175,224.2365,223.8499,224.1473,108476.0
2020-12-18 10:40:00,226.19,226.24,225.54,225.62,106307.0,224.1869,224.2365,223.5427,223.622,106307.0
2020-12-18 10:50:00,225.65,226.35,225.53,226.13,77005.0,223.6517,224.3455,223.5328,224.1275,77005.0
2020-12-18 11:00:00,226.2,226.43,225.75,225.84,63396.0,224.1968,224.4248,223.7508,223.84,63396.0
2020-12-18 11:10:00,225.85,225.91,225.18,225.31,318128.0,223.8499,223.9094,223.1859,223.3147,318128.0
2020-12-18 11:20:00,225.34,225.88,225.27,225.85,127589.0,223.3444,223.8797,223.2751,223.8499,127589.0
2020-12-18 11:30:00,225.85,226.0,225.72,225.98,63665.0,223.8499,223.9986,223.7211,223.9788,63665.0
2020-12-18 11:40:00,225.96,226.2,225.73,226.06,56976.0,223.959,224.1968,223.731,224.0581,56976.0
2020-12-18 11:50:00,226.07,226.25,225.97,226.05,45988.0,224.068,224.2464,223.9689,224.0482,45988.0
2020-12-18 12:00:00,226.09,226.45,226.02,226.42,74287.0,224.0878,224.4446,224.0184,224.4149,74287.0
2020-12-18 12:10:00,226.41,226.61,226.18,226.2,143319.0,224.405,224.6032,224.177,224.1968,143319.0
2020-12-18 12:20:00,226.19,226.52,226.15,226.47,68459.0,224.1869,224.514,224.1473,224.4644,68459.0
2020-12-18 12:30:00,226.46,226.7,226.35,226.67,63877.0,224.4545,224.6924,224.3455,224.6627,63877.0
2020-12-18 12:40:00,226.68,226.93,226.42,226.47,73756.0,224.6726,224.9204,224.4149,224.4644,73756.0
2020-12-18 12:50:00,226.45,226.49,225.86,226.22,84419.0,224.4446,224.4843,223.8598,224.2167,84419.0
2020-12-18 13:00:00,226.22,226.47,226.14,226.37,50675.0,224.2167,224.4644,224.1374,224.3653,50675.0
2020-12-18 13:10:00,226.43,226.56,225.92,226.13,65783.0,224.4248,224.5536,223.9193,224.1275,65783.0
2020-12-18 13:20:00,226.1,226.13,225.56,225.7,64637.0,224.0977,224.1275,223.5625,223.7013,64637.0
2020-12-18 13:30:00,225.7,225.93,225.43,225.48,55900.0,223.7013,223.9292,223.4337,223.4832,55900.0
2020-12-18 13:40:00,225.49,225.75,225.49,225.55,44650.0,223.4931,223.7508,223.4931,223.5526,44650.0
2020-12-18 13:50:00,225.58,225.64,225.26,225.56,59649.0,223.5823,223.6418,223.2652,223.5625,59649.0
2020-12-18 14:00:00,225.54,225.58,225.2,225.41,48057.0,223.5427,223.5823,223.2057,223.4138,48057.0
2020-12-18 14:10:00,225.44,225.44,224.99,225.0,78851.0,223.4436,223.4436,222.9975,223.0075,78851.0
2020-12-18 14:20:00,225.03,225.32,225.0,225.32,31529.0,223.0372,223.3246,223.0075,223.3246,31529.0
2020-12-18 14:30:00,225.33,225.54,225.32,225.34,80529.0,223.3345,223.5427,223.3246,223.3444,80529.0
2020-12-18 14:40:00,225.34,225.4,225.17,225.36,65174.0,223.3444,223.4039,223.176,223.3643,65174.0
2020-12-18 14:50:00,225.36,225.43,224.87,224.92,77067.0,223.3643,223.4337,222.8786,222.9282,77067.0
2020-12-18 15:00:00,224.94,225.15,224.79,224.88,84163.0,222.948,223.1561,222.7993,222.8885,84163.0
2020-12-18 15:10:00,224.86,225.27,224.72,224.97,88708.0,222.8687,223.2751,222.7299,222.9777,88708.0
2020-12-18 15:20:00,224.99,225.01,224.57,224.83,105820.0,222.9975,223.0174,222.5813,222.839,105820.0
2020-12-18 15:30:00,224.84,225.49,224.81,225.47,174233.0,222.8489,223.4931,222.8191,223.4733,174233.0
2020-12-18 15:40:00,225.45,226.05,225.1,225.87,266319.0,223.4535,224.0482,223.1066,223.8698,266319.0
2020-12-18 15:50:00,225.87,227.82,225.69,227.48,861913.0,223.8698,225.8025,223.6913,225.4655,861913.0
2020-12-21 09:30:00,224.9,227.23,224.69,226.62,615586.0,222.9083,225.2177,222.7002,224.6131,615586.0
2020-12-21 09:40:00,226.6,227.1,224.71,225.54,276590.0,224.5933,225.0889,222.72,223.5427,276590.0
2020-12-21 09:50:00,225.51,226.6,225.46,226.14,279886.0,223.5129,224.5933,223.4634,224.1374,279886.0
2020-12-21 10:00:00,226.03,226.34,225.25,225.41,321876.0,224.0283,224.3356,223.2552,223.4138,321876.0
2020-12-21 10:10:00,225.41,225.59,225.07,225.27,416302.0,223.4138,223.5922,223.0768,223.2751,416302.0
2020-12-21 10:20:00,225.26,225.87,225.23,225.72,166964.0,223.2652,223.8698,223.2354,223.7211,166964.0
2020-12-21 10:30:00,225.66,225.92,225.12,225.55,307605.0,223.6616,223.9193,223.1264,223.5526,307605.0
2020-12-21 10:40:00,225.52,225.66,225.07,225.21,267746.0,223.5229,223.6616,223.0768,223.2156,267746.0
2020-12-21 10:50:00,225.24,225.68,224.84,225.66,152525.0,223.2453,223.6814,222.8489,223.6616,152525.0
2020-12-21 11:00:00,225.57,226.55,225.52,225.8,133987.0,223.5724,224.5437,223.5229,223.8004,133987.0
2020-12-21 11:10:00,225.78,226.13,225.54,225.94,80129.0,223.7806,224.1275,223.5427,223.9391,80129.0
2020-12-21 11:20:00,225.93,226.88,225.93,226.68,130413.0,223.9292,224.8708,223.9292,224.6726,130413.0
2020-12-21 11:30:00,226.71,227.23,226.62,227.05,131207.0,224.7023,225.2177,224.6131,225.0393,131207.0
2020-12-21 11:40:00,227.06,227.25,226.61,226.78,91906.0,225.0492,225.2375,224.6032,224.7717,91906.0
2020-12-21 11:50:00,226.75,226.96,226.28,226.57,113097.0,224.742,224.9501,224.2761,224.5636,113097.0
2020-12-21 12:00:00,226.57,226.84,226.47,226.73,52999.0,224.5636,224.8312,224.4644,224.7221,52999.0
2020-12-21 12:10:00,226.75,226.96,226.4,226.47,61532.0,224.742,224.9501,224.3951,224.4644,61532.0
2020-12-21 12:20:00,226.45,226.88,226.45,226.67,92823.0,224.4446,224.8708,224.4446,224.6627,92823.0
2020-12-21 12:30:00,226.72,227.19,226.68,226.82,87061.0,224.7122,225.1781,224.6726,224.8113,87061.0
2020-12-21 12:40:00,226.81,226.98,226.61,226.69,75243.0,224.8014,224.9699,224.6032,224.6825,75243.0
2020-12-21 12:50:00,226.69,227.23,226.64,226.93,72333.0,224.6825,225.2177,224.6329,224.9204,72333.0
2020-12-21 13:00:00,226.97,227.2,226.81,227.18,138162.0,224.96,225.188,224.8014,225.1682,138162.0
2020-12-21 13:10:00,227.13,227.27,227.06,227.09,85937.0,225.1186,225.2574,225.0492,225.0789,85937.0
2020-12-21 13:20:00,227.11,227.44,226.86,227.15,98525.0,225.0988,225.4259,224.851,225.1384,98525.0
2020-12-21 13:30:00,227.12,227.44,226.68,226.74,75058.0,225.1087,225.4259,224.6726,224.732,75058.0
2020-12-21 13:40:00,226.69,226.98,226.48,226.69,103980.0,224.6825,224.9699,224.4744,224.6825,103980.0
2020-12-21 13:50:00,226.71,227.0,226.71,226.73,42431.0,224.7023,224.9897,224.7023,224.7221,42431.0
2020-12-21 14:00:00,226.71,226.94,226.42,226.47,79966.0,224.7023,224.9303,224.4149,224.4644,79966.0
2020-12-21 14:10:00,226.5,226.66,226.37,226.56,61216.0,224.4942,224.6528,224.3653,224.5536,61216.0
2020-12-21 14:20:00,226.55,226.64,226.12,226.6,74159.0,224.5437,224.6329,224.1175,224.5933,74159.0
2020-12-21 14:30:00,226.6,226.95,226.37,226.54,48531.0,224.5933,224.9402,224.3653,224.5338,48531.0
2020-12-21 14:40:00,226.53,226.63,226.33,226.51,50604.0,224.5239,224.623,224.3257,224.5041,50604.0
2020-12-21 14:50:00,226.5,226.73,226.35,226.56,54852.0,224.4942,224.7221,224.3455,224.5536,54852.0
2020-12-21 15:00:00,226.64,226.74,226.43,226.5,65373.0,224.6329,224.732,224.4248,224.4942,65373.0
2020-12-21 15:10:00,226.53,226.56,226.29,226.33,80938.0,224.5239,224.5536,224.286,224.3257,80938.0
2020-12-21 15:20:00,226.3,226.44,226.18,226.22,81795.0,224.2959,224.4347,224.177,224.2167,81795.0
2020-12-21 15:30:00,226.18,226.18,225.62,225.94,122155.0,224.177,224.177,223.622,223.9391,122155.0
2020-12-21 15:40:00,225.97,226.11,225.74,225.96,115236.0,223.9689,224.1076,223.7409,223.959,115236.0
2020-12-21 15:50:00,225.96,226.58,225.74,226.48,385503.0,223.959,224.5735,223.7409,224.4744,385503.0
2020-12-22 09:30:00,227.0,227.44,226.6,227.25,459212.0,224.9897,225.4259,224.5933,225.2375,459212.0
2020-12-22 09:40:00,227.25,228.34,227.16,228.25,240414.0,225.2375,226.3179,225.1483,226.2287,240414.0
2020-12-22 09:50:00,228.27,228.5,227.84,228.11,258635.0,226.2485,226.4765,225.8223,226.0899,258635.0
2020-12-22 10:00:00,228.11,228.12,227.35,228.01,194702.0,226.0899,226.0998,225.3366,225.9908,194702.0
2020-12-22 10:10:00,227.99,228.2,226.71,227.0,222687.0,225.971,226.1791,224.7023,224.9897,222687.0
2020-12-22 10:20:00,227.0,227.45,226.63,227.18,276874.0,224.9897,225.4358,224.623,225.1682,276874.0
2020-12-22 10:30:00,227.18,227.63,227.18,227.57,90272.0,225.1682,225.6142,225.1682,225.5547,90272.0
2020-12-22 10:40:00,227.62,228.0,227.56,227.75,268732.0,225.6043,225.9809,225.5448,225.7331,268732.0
2020-12-22 10:50:00,227.74,228.2,227.63,228.15,198612.0,225.7232,226.1791,225.6142,226.1296,198612.0
2020-12-22 11:00:00,228.13,228.31,227.73,228.3,243060.0,226.1097,226.2881,225.7133,226.2782,243060.0
2020-12-22 11:10:00,228.32,228.77,228.09,228.74,226680.0,226.2981,226.7441,226.0701,226.7143,226680.0
2020-12-22 11:20:00,228.78,228.99,228.51,228.58,221858.0,226.754,226.9621,226.4864,226.5558,221858.0
2020-12-22 11:30:00,228.58,228.65,227.27,227.51,398096.0,226.5558,226.6251,225.2574,225.4952,398096.0
2020-12-22 11:40:00,227.55,227.68,226.85,227.56,180413.0,225.5349,225.6637,224.8411,225.5448,180413.0
2020-12-22 11:50:00,227.56,228.91,227.55,228.88,111868.0,225.5448,226.8828,225.5349,226.8531,111868.0
2020-12-22 12:00:00,228.88,229.24,228.56,228.61,176799.0,226.8531,227.2099,226.5359,226.5855,176799.0
2020-12-22 12:10:00,228.68,229.64,228.54,229.63,148386.0,226.6549,227.6064,226.5161,227.5965,148386.0
2020-12-22 12:20:00,229.67,230.37,229.64,229.85,261376.0,227.6361,228.3299,227.6064,227.8145,261376.0
2020-12-22 12:30:00,229.84,230.68,229.83,230.49,186673.0,227.8046,228.6372,227.7947,228.4488,186673.0
2020-12-22 12:40:00,230.45,230.69,230.21,230.46,139403.0,228.4092,228.6471,228.1713,228.4191,139403.0
2020-12-22 12:50:00,230.43,231.05,230.26,230.85,149295.0,228.3894,229.0039,228.2209,228.8057,149295.0
2020-12-22 13:00:00,230.88,231.08,230.35,230.43,124066.0,228.8354,229.0336,228.3101,228.3894,124066.0
2020-12-22 13:10:00,230.43,230.72,230.01,230.68,121582.0,228.3894,228.6768,227.9731,228.6372,121582.0
2020-12-22 13:20:00,230.71,231.37,230.49,231.21,159856.0,228.6669,229.321,228.4488,229.1625,159856.0
2020-12-22 13:30:00,231.21,231.87,231.2,231.45,182464.0,229.1625,229.8166,229.1526,229.4003,182464.0
2020-12-22 13:40:00,231.47,231.47,230.45,230.46,100544.0,229.4202,229.4202,228.4092,228.4191,100544.0
2020-12-22 13:50:00,230.48,230.68,230.2,230.3,124858.0,228.4389,228.6372,228.1614,228.2605,124858.0
2020-12-22 14:00:00,230.3,230.78,230.3,230.7,81092.0,228.2605,228.7363,228.2605,228.657,81092.0
2020-12-22 14:10:00,230.71,231.19,230.69,230.98,100165.0,228.6669,229.1426,228.6471,228.9345,100165.0
2020-12-22 14:20:00,230.96,231.03,230.59,230.71,51191.0,228.9147,228.9841,228.548,228.6669,51191.0
2020-12-22 14:30:00,230.71,230.79,229.98,230.06,96634.0,228.6669,228.7462,227.9434,228.0226,96634.0
2020-12-22 14:40:00,230.09,230.89,229.98,230.82,106140.0,228.0524,228.8453,227.9434,228.7759,106140.0
2020-12-22 14:50:00,230.84,230.84,230.25,230.62,73089.0,228.7957,228.7957,228.211,228.5777,73089.0
2020-12-22 15:00:00,230.62,230.67,230.25,230.3,103121.0,228.5777,228.6272,228.211,228.2605,103121.0
2020-12-22 15:10:00,230.28,230.76,230.28,230.76,79021.0,228.2407,228.7164,228.2407,228.7164,79021.0
2020-12-22 15:20:00,230.74,230.95,230.59,230.68,128962.0,228.6966,228.9048,228.548,228.6372,128962.0
2020-12-22 15:30:00,230.69,230.89,230.37,230.58,150160.0,228.6471,228.8453,228.3299,228.538,150160.0
2020-12-22 15:40:00,230.57,230.76,230.2,230.65,187689.0,228.5281,228.7164,228.1614,228.6074,187689.0
2020-12-22 15:50:00,230.65,231.35,230.5,231.17,382002.0,228.6074,229.3012,228.4588,229.1228,382002.0
2020-12-23 09:30:00,232.5,233.18,230.38,230.5,513190.0,230.441,231.115,228.3398,228.4588,513190.0
2020-12-23 09:40:00,230.5,230.58,227.11,228.17,452259.0,228.4588,228.538,225.0988,226.1494,452259.0
2020-12-23 09:50:00,228.15,229.5,227.8,228.65,246801.0,226.1296,227.4676,225.7827,226.6251,246801.0
2020-12-23 10:00:00,228.77,228.91,227.55,227.98,168292.0,226.7441,226.8828,225.5349,225.9611,168292.0
2020-12-23 10:10:00,228.01,228.87,227.94,228.26,214501.0,225.9908,226.8432,225.9214,226.2386,214501.0
2020-12-23 10:20:00,228.26,229.15,228.25,228.87,94350.0,226.2386,227.1207,226.2287,226.8432,94350.0
2020-12-23 10:30:00,228.83,229.87,228.8,229.76,160517.0,226.8035,227.8343,226.7738,227.7253,160517.0
2020-12-23 10:40:00,229.79,229.79,229.19,229.2,110326.0,227.755,227.755,227.1604,227.1703,110326.0
2020-12-23 10:50:00,229.24,229.6,228.89,229.44,123924.0,227.2099,227.5667,226.863,227.4081,123924.0
2020-12-23 11:00:00,229.42,229.8,229.34,229.52,82888.0,227.3883,227.765,227.309,227.4874,82888.0
2020-12-23 11:10:00,229.5,229.56,228.87,229.12,110196.0,227.4676,227.5271,226.8432,227.091,110196.0
2020-12-23 11:20:00,229.14,229.27,228.94,229.08,108315.0,227.1108,227.2396,226.9126,227.0513,108315.0
2020-12-23 11:30:00,229.11,229.24,228.78,228.84,95092.0,227.0811,227.2099,226.754,226.8135,95092.0
2020-12-23 11:40:00,228.86,229.07,228.78,228.98,78683.0,226.8333,227.0414,226.754,226.9522,78683.0
2020-12-23 11:50:00,229.0,229.49,228.7,229.36,111148.0,226.972,227.4577,226.6747,227.3288,111148.0
2020-12-23 12:00:00,229.38,229.43,228.45,228.76,100882.0,227.3487,227.3982,226.4269,226.7342,100882.0
2020-12-23 12:10:00,228.77,229.2,228.62,228.94,85555.0,226.7441,227.1703,226.5954,226.9126,85555.0
2020-12-23 12:20:00,228.91,228.99,228.6,228.92,69115.0,226.8828,226.9621,226.5756,226.8927,69115.0
2020-12-23 12:30:00,228.92,229.27,228.92,229.09,57076.0,226.8927,227.2396,226.8927,227.0612,57076.0
2020-12-23 12:40:00,229.08,229.09,228.66,228.75,70161.0,227.0513,227.0612,226.635,226.7242,70161.0
2020-12-23 12:50:00,228.76,229.09,228.6,229.08,90360.0,226.7342,227.0612,226.5756,227.0513,90360.0
2020-12-23 13:00:00,229.05,229.33,228.92,229.33,67474.0,227.0216,227.2991,226.8927,227.2991,67474.0
2020-12-23 13:10:00,229.3,229.31,228.98,229.11,50464.0,227.2694,227.2793,226.9522,227.0811,50464.0
2020-12-23 13:20:00,229.11,229.2,228.97,229.19,46770.0,227.0811,227.1703,226.9423,227.1604,46770.0
2020-12-23 13:30:00,229.16,229.3,228.72,228.93,79085.0,227.1306,227.2694,226.6945,226.9027,79085.0
2020-12-23 13:40:00,228.95,229.26,228.87,229.23,61584.0,226.9225,227.2297,226.8432,227.2,61584.0
2020-12-23 13:50:00,229.26,229.31,229.05,229.06,64669.0,227.2297,227.2793,227.0216,227.0315,64669.0
2020-12-23 14:00:00,229.05,229.07,228.72,228.75,50905.0,227.0216,227.0414,226.6945,226.7242,50905.0
2020-12-23 14:10:00,228.76,228.95,228.6,228.78,61981.0,226.7342,226.9225,226.5756,226.754,61981.0
2020-12-23 14:20:00,228.79,228.97,228.74,228.84,47250.0,226.7639,226.9423,226.7143,226.8135,47250.0
2020-12-23 14:30:00,228.8,229.49,228.79,229.41,81131.0,226.7738,227.4577,226.7639,227.3784,81131.0
2020-12-23 14:40:00,229.41,229.45,229.01,229.04,64827.0,227.3784,227.4181,226.9819,227.0117,64827.0
2020-12-23 14:50:00,229.02,229.13,228.9,229.01,62993.0,226.9919,227.1009,226.8729,226.9819,62993.0
2020-12-23 15:00:00,229.05,229.28,228.9,229.24,59545.0,227.0216,227.2496,226.8729,227.2099,59545.0
2020-12-23 15:10:00,229.23,229.34,229.14,229.27,62060.0,227.2,227.309,227.1108,227.2396,62060.0
2020-12-23 15:20:00,229.26,229.32,228.7,228.72,63625.0,227.2297,227.2892,226.6747,226.6945,63625.0
2020-12-23 15:30:00,228.74,228.85,228.28,228.32,89392.0,226.7143,226.8234,226.2584,226.2981,89392.0
2020-12-23 15:40:00,228.3,228.41,228.1,228.3,138013.0,226.2782,226.3873,226.08,226.2782,138013.0
2020-12-23 15:50:00,228.27,228.31,227.3,227.51,386908.0,226.2485,226.2881,225.2871,225.4952,386908.0
2020-12-24 09:30:00,228.3,229.13,227.79,228.99,330242.0,226.2782,227.1009,225.7728,226.9621,330242.0
2020-12-24 09:40:00,229.0,229.19,228.59,229.05,128872.0,226.972,227.1604,226.5657,227.0216,128872.0
2020-12-24 09:50:00,229.05,229.1,228.21,228.68,151471.0,227.0216,227.0711,226.189,226.6549,151471.0
2020-12-24 10:00:00,228.68,229.13,228.55,229.06,139335.0,226.6549,227.1009,226.526,227.0315,139335.0
2020-12-24 10:10:00,228.9,229.15,228.32,228.47,132626.0,226.8729,227.1207,226.2981,226.4467,132626.0
2020-12-24 10:20:00,228.47,228.55,227.98,228.18,113132.0,226.4467,226.526,225.9611,226.1593,113132.0
2020-12-24 10:30:00,228.18,228.41,227.5,227.52,98871.0,226.1593,226.3873,225.4853,225.5051,98871.0
2020-12-24 10:40:00,227.54,227.63,227.09,227.43,185401.0,225.525,225.6142,225.0789,225.4159,185401.0
2020-12-24 10:50:00,227.36,227.6,226.34,226.38,180681.0,225.3466,225.5844,224.3356,224.3752,180681.0
2020-12-24 11:00:00,226.38,226.71,225.6,225.73,213869.0,224.3752,224.7023,223.6021,223.731,213869.0
2020-12-24 11:10:00,225.74,225.76,224.88,225.47,299017.0,223.7409,223.7607,222.8885,223.4733,299017.0
2020-12-24 11:20:00,225.5,225.93,224.9,224.96,158555.0,223.503,223.9292,222.9083,222.9678,158555.0
2020-12-24 11:30:00,224.94,225.6,224.82,225.56,84019.0,222.948,223.6021,222.8291,223.5625,84019.0
2020-12-24 11:40:00,225.59,225.93,225.33,225.42,76387.0,223.5922,223.9292,223.3345,223.4237,76387.0
2020-12-24 11:50:00,225.42,225.94,225.34,225.81,63898.0,223.4237,223.9391,223.3444,223.8103,63898.0
2020-12-24 12:00:00,225.8,225.85,225.3,225.71,90244.0,223.8004,223.8499,223.3048,223.7112,90244.0
2020-12-24 12:10:00,225.7,225.81,225.53,225.68,48847.0,223.7013,223.8103,223.5328,223.6814,48847.0
2020-12-24 12:20:00,225.66,226.08,225.54,225.97,67132.0,223.6616,224.0779,223.5427,223.9689,67132.0
2020-12-24 12:30:00,225.97,225.99,225.19,225.26,80415.0,223.9689,223.9887,223.1958,223.2652,80415.0
2020-12-24 12:40:00,225.28,225.84,225.25,225.83,83919.0,223.285,223.84,223.2552,223.8301,83919.0
2020-12-24 12:50:00,225.85,225.96,225.36,225.96,195812.0,223.8499,223.959,223.3643,223.959,195812.0
2020-12-28 09:30:00,227.22,227.84,224.57,224.6,433699.0,225.2078,225.8223,222.5813,222.611,433699.0
2020-12-28 09:40:00,224.69,225.19,224.47,224.95,382073.0,222.7002,223.1958,222.4822,222.9579,382073.0
2020-12-28 09:50:00,224.97,225.21,224.74,225.06,222387.0,222.9777,223.2156,222.7498,223.0669,222387.0
2020-12-28 10:00:00,225.0,225.06,223.39,223.45,200461.0,223.0075,223.0669,221.4117,221.4712,200461.0
2020-12-28 10:10:00,223.46,223.77,222.17,222.3,190293.0,221.4811,221.7884,220.2025,220.3314,190293.0
2020-12-28 10:20:00,222.21,222.85,222.05,222.75,159046.0,220.2422,220.8765,220.0836,220.7774,159046.0
2020-12-28 10:30:00,222.83,223.36,222.76,223.31,141361.0,220.8567,221.382,220.7873,221.3324,141361.0
2020-12-28 10:40:00,223.23,223.75,223.21,223.53,99101.0,221.2531,221.7685,221.2333,221.5505,99101.0
2020-12-28 10:50:00,223.55,224.16,223.45,224.16,105181.0,221.5703,222.1749,221.4712,222.1749,105181.0
2020-12-28 11:00:00,224.15,224.21,223.62,223.79,96255.0,222.165,222.2245,221.6397,221.8082,96255.0
2020-12-28 11:10:00,223.79,223.82,223.14,223.31,67863.0,221.8082,221.8379,221.1639,221.3324,67863.0
2020-12-28 11:20:00,223.36,223.9,223.19,223.9,53477.0,221.382,221.9172,221.2135,221.9172,53477.0
2020-12-28 11:30:00,223.89,224.0,223.57,223.83,55444.0,221.9073,222.0163,221.5901,221.8478,55444.0
2020-12-28 11:40:00,223.83,223.88,223.35,223.41,59287.0,221.8478,221.8974,221.3721,221.4315,59287.0
2020-12-28 11:50:00,223.42,223.56,223.2,223.56,68635.0,221.4415,221.5802,221.2234,221.5802,68635.0
2020-12-28 12:00:00,223.5,223.9,223.26,223.71,71909.0,221.5207,221.9172,221.2829,221.7289,71909.0
2020-12-28 12:10:00,223.65,223.69,223.25,223.34,72565.0,221.6694,221.7091,221.273,221.3622,72565.0
2020-12-28 12:20:00,223.3,223.57,223.16,223.57,71236.0,221.3225,221.5901,221.1838,221.5901,71236.0
2020-12-28 12:30:00,223.61,223.62,223.26,223.37,39808.0,221.6298,221.6397,221.2829,221.3919,39808.0
2020-12-28 12:40:00,223.36,223.47,223.11,223.47,74461.0,221.382,221.491,221.1342,221.491,74461.0
2020-12-28 12:50:00,223.44,223.66,223.24,223.46,48424.0,221.4613,221.6793,221.263,221.4811,48424.0
2020-12-28 13:00:00,223.44,223.67,223.26,223.61,58757.0,221.4613,221.6892,221.2829,221.6298,58757.0
2020-12-28 13:10:00,223.6,223.73,223.49,223.49,42817.0,221.6199,221.7487,221.5108,221.5108,42817.0
2020-12-28 13:20:00,223.45,223.85,223.45,223.75,61851.0,221.4712,221.8676,221.4712,221.7685,61851.0
2020-12-28 13:30:00,223.72,224.1,223.56,224.09,75316.0,221.7388,222.1154,221.5802,222.1055,75316.0
2020-12-28 13:40:00,224.08,224.36,224.01,224.15,56563.0,222.0956,222.3731,222.0262,222.165,56563.0
2020-12-28 13:50:00,224.17,224.23,223.93,224.1,45678.0,222.1848,222.2443,221.9469,222.1154,45678.0
2020-12-28 14:00:00,224.08,224.49,224.07,224.29,80870.0,222.0956,222.502,222.0857,222.3037,80870.0
2020-12-28 14:10:00,224.27,224.55,224.21,224.47,51289.0,222.2839,222.5614,222.2245,222.4822,51289.0
2020-12-28 14:20:00,224.47,224.85,224.4,224.7,63475.0,222.4822,222.8588,222.4128,222.7101,63475.0
2020-12-28 14:30:00,224.7,224.82,224.53,224.59,54302.0,222.7101,222.8291,222.5416,222.6011,54302.0
2020-12-28 14:40:00,224.56,224.71,224.49,224.64,33803.0,222.5714,222.72,222.502,222.6506,33803.0
2020-12-28 14:50:00,224.64,224.67,224.14,224.23,64981.0,222.6506,222.6804,222.1551,222.2443,64981.0
2020-12-28 15:00:00,224.24,224.59,224.22,224.42,69712.0,222.2542,222.6011,222.2344,222.4326,69712.0
2020-12-28 15:10:00,224.42,224.45,224.05,224.42,63330.0,222.4326,222.4623,222.0659,222.4326,63330.0
2020-12-28 15:20:00,224.42,224.75,224.25,224.39,76750.0,222.4326,222.7597,222.2641,222.4029,76750.0
2020-12-28 15:30:00,224.38,224.62,224.33,224.62,88025.0,222.3929,222.6308,222.3434,222.6308,88025.0
2020-12-28 15:40:00,224.63,224.75,224.46,224.72,127920.0,222.6407,222.7597,222.4722,222.7299,127920.0
2020-12-28 15:50:00,224.74,224.82,224.31,224.65,317646.0,222.7498,222.8291,222.3236,222.6606,317646.0
2020-12-29 09:30:00,224.97,225.3,223.25,224.1,352445.0,222.9777,223.3048,221.273,222.1154,352445.0
2020-12-29 09:40:00,224.13,225.13,223.8,223.99,239418.0,222.1452,223.1363,221.8181,222.0064,239418.0
2020-12-29 09:50:00,223.96,224.47,222.3,222.43,234807.0,221.9767,222.4822,220.3314,220.4602,234807.0
2020-12-29 10:00:00,222.44,223.04,222.36,222.97,203844.0,220.4701,221.0648,220.3908,220.9954,203844.0
2020-12-29 10:10:00,222.93,222.98,221.54,222.27,196323.0,220.9558,221.0053,219.5781,220.3016,196323.0
2020-12-29 10:20:00,222.25,222.84,222.16,222.47,104690.0,220.2818,220.8666,220.1926,220.4999,104690.0
2020-12-29 10:30:00,222.54,223.16,222.25,222.34,126159.0,220.5692,221.1838,220.2818,220.371,126159.0
2020-12-29 10:40:00,222.33,222.68,222.24,222.53,111005.0,220.3611,220.708,220.2719,220.5593,111005.0
2020-12-29 10:50:00,222.57,223.24,222.31,222.93,74516.0,220.599,221.263,220.3413,220.9558,74516.0
2020-12-29 11:00:00,223.0,223.17,222.5,222.78,57799.0,221.0252,221.1937,220.5296,220.8071,57799.0
2020-12-29 11:10:00,222.84,222.88,222.16,222.3,86952.0,220.8666,220.9062,220.1926,220.3314,86952.0
2020-12-29 11:20:00,222.28,222.9,222.2,222.51,83477.0,220.3115,220.9261,220.2323,220.5395,83477.0
2020-12-29 11:30:00,222.52,222.54,221.96,222.23,98115.0,220.5494,220.5692,219.9944,220.262,98115.0
2020-12-29 11:40:00,222.21,222.23,221.88,222.19,81198.0,220.2422,220.262,219.9151,220.2223,81198.0
2020-12-29 11:50:00,222.18,222.21,221.7,222.03,107326.0,220.2124,220.2422,219.7367,220.0638,107326.0
2020-12-29 12:00:00,222.09,222.1,221.7,221.97,78270.0,220.1232,220.1331,219.7367,220.0043,78270.0
2020-12-29 12:10:00,221.96,221.96,221.32,221.34,152096.0,219.9944,219.9944,219.36,219.3799,152096.0
2020-12-29 12:20:00,221.38,221.93,221.37,221.81,163953.0,219.4195,219.9646,219.4096,219.8457,163953.0
2020-12-29 12:30:00,221.75,221.75,221.3,221.32,77256.0,219.7862,219.7862,219.3402,219.36,77256.0
2020-12-29 12:40:00,221.36,221.48,220.86,221.18,121936.0,219.3997,219.5186,218.9041,219.2213,121936.0
2020-12-29 12:50:00,221.13,222.04,221.1,221.95,88925.0,219.1717,220.0737,219.142,219.9845,88925.0
2020-12-29 13:00:00,221.88,222.23,221.74,221.98,84614.0,219.9151,220.262,219.7763,220.0142,84614.0
2020-12-29 13:10:00,221.99,222.33,221.91,222.23,59296.0,220.0241,220.3611,219.9448,220.262,59296.0
2020-12-29 13:20:00,222.2,222.29,222.01,222.07,27515.0,220.2323,220.3215,220.0439,220.1034,27515.0
2020-12-29 13:30:00,222.09,222.39,222.06,222.31,38121.0,220.1232,220.4206,220.0935,220.3413,38121.0
2020-12-29 13:40:00,222.35,222.48,222.2,222.25,55931.0,220.3809,220.5098,220.2323,220.2818,55931.0
2020-12-29 13:50:00,222.18,222.52,222.16,222.5,44814.0,220.2124,220.5494,220.1926,220.5296,44814.0
2020-12-29 14:00:00,222.49,222.58,221.77,221.86,69164.0,220.5197,220.6089,219.8061,219.8953,69164.0
2020-12-29 14:10:00,221.85,222.19,221.78,222.17,57798.0,219.8854,220.2223,219.816,220.2025,57798.0
2020-12-29 14:20:00,222.12,222.12,221.81,221.81,40888.0,220.153,220.153,219.8457,219.8457,40888.0
2020-12-29 14:30:00,221.85,222.33,221.83,222.33,41868.0,219.8854,220.3611,219.8655,220.3611,41868.0
2020-12-29 14:40:00,222.34,222.43,222.07,222.12,33084.0,220.371,220.4602,220.1034,220.153,33084.0
2020-12-29 14:50:00,222.14,222.68,222.11,222.65,52202.0,220.1728,220.708,220.1431,220.6783,52202.0
2020-12-29 15:00:00,222.63,222.72,222.26,222.62,59544.0,220.6584,220.7476,220.2917,220.6485,59544.0
2020-12-29 15:10:00,222.58,222.83,222.54,222.57,86341.0,220.6089,220.8567,220.5692,220.599,86341.0
2020-12-29 15:20:00,222.55,222.9,222.42,222.58,81209.0,220.5792,220.9261,220.4503,220.6089,81209.0
2020-12-29 15:30:00,222.58,222.67,222.27,222.33,68209.0,220.6089,220.6981,220.3016,220.3611,68209.0
2020-12-29 15:40:00,222.32,222.54,222.22,222.37,86716.0,220.3512,220.5692,220.2521,220.4007,86716.0
2020-12-29 15:50:00,222.38,222.52,222.1,222.47,233365.0,220.4107,220.5494,220.1331,220.4999,233365.0
2020-12-30 09:30:00,223.13,223.65,222.34,222.93,256203.0,221.154,221.6694,220.371,220.9558,256203.0
2020-12-30 09:40:00,222.83,223.12,222.46,223.09,89735.0,220.8567,221.1441,220.49,221.1144,89735.0
2020-12-30 09:50:00,223.11,223.11,222.2,222.51,111199.0,221.1342,221.1342,220.2323,220.5395,111199.0
2020-12-30 10:00:00,222.55,222.67,222.0,222.4,88081.0,220.5792,220.6981,220.034,220.4305,88081.0
2020-12-30 10:10:00,222.34,222.98,222.26,222.8,82986.0,220.371,221.0053,220.2917,220.8269,82986.0
2020-12-30 10:20:00,222.78,222.95,222.16,222.43,194528.0,220.8071,220.9756,220.1926,220.4602,194528.0
2020-12-30 10:30:00,222.42,222.5,221.67,221.75,117981.0,220.4503,220.5296,219.7069,219.7862,117981.0
2020-12-30 10:40:00,221.75,222.31,221.74,222.15,74876.0,219.7862,220.3413,219.7763,220.1827,74876.0
2020-12-30 10:50:00,222.12,222.23,221.79,221.95,87516.0,220.153,220.262,219.8259,219.9845,87516.0
2020-12-30 11:00:00,221.9,222.02,221.58,221.99,98178.0,219.9349,220.0538,219.6177,220.0241,98178.0
2020-12-30 11:10:00,221.93,222.18,221.85,221.91,67428.0,219.9646,220.2124,219.8854,219.9448,67428.0
2020-12-30 11:20:00,221.89,222.26,221.81,222.11,82681.0,219.925,220.2917,219.8457,220.1431,82681.0
2020-12-30 11:30:00,222.13,222.46,221.93,222.28,73395.0,220.1629,220.49,219.9646,220.3115,73395.0
2020-12-30 11:40:00,222.32,222.48,221.95,222.26,56554.0,220.3512,220.5098,219.9845,220.2917,56554.0
2020-12-30 11:50:00,222.26,222.88,222.23,222.52,112329.0,220.2917,220.9062,220.262,220.5494,112329.0
2020-12-30 12:00:00,222.56,222.69,222.28,222.45,50935.0,220.5891,220.7179,220.3115,220.48,50935.0
2020-12-30 12:10:00,222.47,222.8,222.36,222.73,64470.0,220.4999,220.8269,220.3908,220.7576,64470.0
2020-12-30 12:20:00,222.73,222.83,222.53,222.53,55624.0,220.7576,220.8567,220.5593,220.5593,55624.0
2020-12-30 12:30:00,222.58,222.77,222.51,222.59,33034.0,220.6089,220.7972,220.5395,220.6188,33034.0
2020-12-30 12:40:00,222.64,222.64,222.26,222.31,38902.0,220.6684,220.6684,220.2917,220.3413,38902.0
2020-12-30 12:50:00,222.35,222.49,222.14,222.42,40208.0,220.3809,220.5197,220.1728,220.4503,40208.0
2020-12-30 13:00:00,222.41,222.69,222.4,222.59,41103.0,220.4404,220.7179,220.4305,220.6188,41103.0
2020-12-30 13:10:00,222.62,222.79,222.57,222.69,40960.0,220.6485,220.817,220.599,220.7179,40960.0
2020-12-30 13:20:00,222.73,223.07,222.65,222.97,77733.0,220.7576,221.0945,220.6783,220.9954,77733.0
2020-12-30 13:30:00,222.91,222.99,222.73,222.91,37184.0,220.936,221.0153,220.7576,220.936,37184.0
2020-12-30 13:40:00,222.88,223.08,222.75,222.98,54583.0,220.9062,221.1045,220.7774,221.0053,54583.0
2020-12-30 13:50:00,222.92,222.99,222.68,222.76,52705.0,220.9459,221.0153,220.708,220.7873,52705.0
2020-12-30 14:00:00,222.75,222.76,222.47,222.62,44318.0,220.7774,220.7873,220.4999,220.6485,44318.0
2020-12-30 14:10:00,222.67,222.96,222.62,222.92,46418.0,220.6981,220.9855,220.6485,220.9459,46418.0
2020-12-30 14:20:00,222.92,223.08,222.83,223.07,51361.0,220.9459,221.1045,220.8567,221.0945,51361.0
2020-12-30 14:30:00,223.07,223.09,222.68,222.86,34105.0,221.0945,221.1144,220.708,220.8864,34105.0
2020-12-30 14:40:00,222.88,223.09,222.82,223.03,47787.0,220.9062,221.1144,220.8468,221.0549,47787.0
2020-12-30 14:50:00,223.01,223.07,222.64,222.86,54007.0,221.0351,221.0945,220.6684,220.8864,54007.0
2020-12-30 15:00:00,222.82,222.94,222.75,222.9,49279.0,220.8468,220.9657,220.7774,220.9261,49279.0
2020-12-30 15:10:00,222.88,222.95,222.63,222.66,52152.0,220.9062,220.9756,220.6584,220.6882,52152.0
2020-12-30 15:20:00,222.61,222.9,222.6,222.72,73656.0,220.6386,220.9261,220.6287,220.7476,73656.0
2020-12-30 15:30:00,222.74,222.86,222.66,222.81,88134.0,220.7675,220.8864,220.6882,220.8369,88134.0
2020-12-30 15:40:00,222.81,222.84,222.45,222.48,83850.0,220.8369,220.8666,220.48,220.5098,83850.0
2020-12-30 15:50:00,222.48,222.73,222.27,222.44,217426.0,220.5098,220.7576,220.3016,220.4701,217426.0
2020-12-31 09:30:00,222.27,222.5,221.16,221.83,228864.0,220.3016,220.5296,219.2015,219.8655,228864.0
2020-12-31 09:40:00,221.9,221.9,220.44,220.53,138279.0,219.9349,219.9349,218.4878,218.577,138279.0
2020-12-31 09:50:00,220.5,221.43,220.4,221.12,140356.0,218.5473,219.4691,218.4482,219.1618,140356.0
2020-12-31 10:00:00,221.19,221.76,221.16,221.38,82306.0,219.2312,219.7962,219.2015,219.4195,82306.0
2020-12-31 10:10:00,221.4,221.98,221.22,221.8,68146.0,219.4393,220.0142,219.2609,219.8358,68146.0
2020-12-31 10:20:00,221.81,222.07,221.44,221.91,72228.0,219.8457,220.1034,219.479,219.9448,72228.0
2020-12-31 10:30:00,221.87,221.94,221.2,221.42,71058.0,219.9052,219.9746,219.2411,219.4592,71058.0
2020-12-31 10:40:00,221.41,221.8,221.35,221.59,71603.0,219.4493,219.8358,219.3898,219.6277,71603.0
2020-12-31 10:50:00,221.57,221.88,221.46,221.57,73737.0,219.6078,219.9151,219.4988,219.6078,73737.0
2020-12-31 11:00:00,221.56,221.77,221.24,221.25,63984.0,219.5979,219.8061,219.2808,219.2907,63984.0
2020-12-31 11:10:00,221.23,221.55,221.11,221.36,53755.0,219.2708,219.588,219.1519,219.3997,53755.0
2020-12-31 11:20:00,221.43,221.45,221.08,221.12,53288.0,219.4691,219.4889,219.1222,219.1618,53288.0
2020-12-31 11:30:00,221.08,221.2,220.84,220.96,87001.0,219.1222,219.2411,218.8843,219.0032,87001.0
2020-12-31 11:40:00,220.93,221.05,220.67,220.87,83094.0,218.9735,219.0924,218.7158,218.914,83094.0
2020-12-31 11:50:00,220.85,220.85,220.41,220.52,95567.0,218.8942,218.8942,218.4581,218.5671,95567.0
2020-12-31 12:00:00,220.55,220.74,220.39,220.65,74368.0,218.5969,218.7852,218.4383,218.696,74368.0
2020-12-31 12:10:00,220.61,220.85,220.32,220.43,70062.0,218.6563,218.8942,218.3689,218.4779,70062.0
2020-12-31 12:20:00,220.45,220.48,220.17,220.26,79806.0,218.4978,218.5275,218.2202,218.3094,79806.0
2020-12-31 12:30:00,220.25,220.68,220.24,220.37,83735.0,218.2995,218.7257,218.2896,218.4185,83735.0
2020-12-31 12:40:00,220.38,221.27,220.33,221.09,323436.0,218.4284,219.3105,218.3788,219.1321,323436.0
2020-12-31 12:50:00,221.1,221.24,220.83,221.12,88743.0,219.142,219.2808,218.8744,219.1618,88743.0
2020-12-31 13:00:00,221.14,221.52,220.93,221.35,72156.0,219.1816,219.5583,218.9735,219.3898,72156.0
2020-12-31 13:10:00,221.34,221.59,221.29,221.49,53336.0,219.3799,219.6277,219.3303,219.5285,53336.0
2020-12-31 13:20:00,221.5,221.54,221.25,221.31,58187.0,219.5385,219.5781,219.2907,219.3501,58187.0
2020-12-31 13:30:00,221.27,221.35,221.14,221.22,67704.0,219.3105,219.3898,219.1816,219.2609,67704.0
2020-12-31 13:40:00,221.22,221.23,220.91,221.02,51941.0,219.2609,219.2708,218.9537,219.0627,51941.0
2020-12-31 13:50:00,221.04,221.2,220.89,220.89,61260.0,219.0825,219.2411,218.9339,218.9339,61260.0
2020-12-31 14:00:00,220.91,220.92,220.53,220.79,93259.0,218.9537,218.9636,218.577,218.8347,93259.0
2020-12-31 14:10:00,220.81,221.07,220.54,220.96,113328.0,218.8546,219.1123,218.587,219.0032,113328.0
2020-12-31 14:20:00,220.96,221.28,220.8,221.28,58244.0,219.0032,219.3204,218.8447,219.3204,58244.0
2020-12-31 14:30:00,221.3,221.75,221.24,221.57,73759.0,219.3402,219.7862,219.2808,219.6078,73759.0
2020-12-31 14:40:00,221.56,221.94,221.48,221.84,67621.0,219.5979,219.9746,219.5186,219.8754,67621.0
2020-12-31 14:50:00,221.8,221.87,221.5,221.51,45106.0,219.8358,219.9052,219.5385,219.5484,45106.0
2020-12-31 15:00:00,221.54,221.84,221.48,221.81,68709.0,219.5781,219.8754,219.5186,219.8457,68709.0
2020-12-31 15:10:00,221.77,222.01,221.75,221.86,72143.0,219.8061,220.0439,219.7862,219.8953,72143.0
2020-12-31 15:20:00,221.9,222.0,221.57,221.72,88366.0,219.9349,220.034,219.6078,219.7565,88366.0
2020-12-31 15:30:00,221.71,221.85,221.58,221.67,87159.0,219.7466,219.8854,219.6177,219.7069,87159.0
2020-12-31 15:40:00,221.64,222.0,221.42,221.85,128551.0,219.6772,220.034,219.4592,219.8854,128551.0
2020-12-31 15:50:00,221.88,222.79,221.7,222.25,443118.0,219.9151,220.817,219.7367,220.2818,443118.0
2021-01-04 09:30:00,222.64,223.75,222.09,222.09,454211.0,220.6684,221.7685,220.1232,220.1232,454211.0
2021-01-04 09:40:00,222.24,222.53,220.86,221.26,224448.0,220.2719,220.5593,218.9041,219.3006,224448.0
2021-01-04 09:50:00,221.21,221.86,221.09,221.58,140143.0,219.251,219.8953,219.1321,219.6177,140143.0
2021-01-04 10:00:00,221.65,221.95,221.25,221.46,119269.0,219.6871,219.9845,219.2907,219.4988,119269.0
2021-01-04 10:10:00,221.49,221.52,220.85,221.0,149382.0,219.5285,219.5583,218.8942,219.0429,149382.0
2021-01-04 10:20:00,221.01,221.36,220.87,221.19,178370.0,219.0528,219.3997,218.914,219.2312,178370.0
2021-01-04 10:30:00,221.16,221.17,220.4,220.7,172607.0,219.2015,219.2114,218.4482,218.7455,172607.0
2021-01-04 10:40:00,220.69,221.1,220.26,220.33,141642.0,218.7356,219.142,218.3094,218.3788,141642.0
2021-01-04 10:50:00,220.38,220.57,218.68,218.73,291471.0,218.4284,218.6167,216.7434,216.793,291471.0
2021-01-04 11:00:00,218.75,219.06,217.6,218.1,208605.0,216.8128,217.1201,215.673,216.1686,208605.0
2021-01-04 11:10:00,218.17,218.87,217.75,218.81,169921.0,216.2379,216.9317,215.8217,216.8723,169921.0
2021-01-04 11:20:00,218.76,218.88,217.86,218.21,124573.0,216.8227,216.9417,215.9307,216.2776,124573.0
2021-01-04 11:30:00,218.14,218.5,217.71,218.4,97703.0,216.2082,216.565,215.782,216.4659,97703.0
2021-01-04 11:40:00,218.35,218.55,218.04,218.09,118200.0,216.4163,216.6146,216.1091,216.1587,118200.0
2021-01-04 11:50:00,218.08,218.26,217.32,217.39,149689.0,216.1487,216.3271,215.3955,215.4649,149689.0
2021-01-04 12:00:00,217.35,217.63,216.52,216.58,164102.0,215.4252,215.7027,214.6026,214.662,164102.0
2021-01-04 12:10:00,216.63,217.45,216.05,217.28,179356.0,214.7116,215.5243,214.1367,215.3558,179356.0
2021-01-04 12:20:00,217.23,217.4,216.79,216.86,126860.0,215.3063,215.4748,214.8702,214.9395,126860.0
2021-01-04 12:30:00,216.87,217.05,216.16,216.38,138647.0,214.9495,215.1279,214.2457,214.4638,138647.0
2021-01-04 12:40:00,216.39,216.4,215.72,215.8,161952.0,214.4737,214.4836,213.8096,213.8889,161952.0
2021-01-04 12:50:00,215.87,216.72,215.75,216.55,110956.0,213.9583,214.8008,213.8394,214.6323,110956.0
2021-01-04 13:00:00,216.5,216.89,216.48,216.81,69943.0,214.5827,214.9693,214.5629,214.89,69943.0
2021-01-04 13:10:00,216.83,217.66,216.81,217.4,108689.0,214.9098,215.7325,214.89,215.4748,108689.0
2021-01-04 13:20:00,217.42,218.13,217.38,217.96,75817.0,215.4946,216.1983,215.4549,216.0298,75817.0
2021-01-04 13:30:00,217.95,218.01,217.32,218.01,75579.0,216.0199,216.0794,215.3955,216.0794,75579.0
2021-01-04 13:40:00,218.02,218.4,218.0,218.38,83983.0,216.0893,216.4659,216.0694,216.4461,83983.0
2021-01-04 13:50:00,218.38,218.72,218.21,218.57,61672.0,216.4461,216.7831,216.2776,216.6344,61672.0
2021-01-04 14:00:00,218.63,218.83,218.23,218.26,77104.0,216.6939,216.8921,216.2974,216.3271,77104.0
2021-01-04 14:10:00,218.27,218.73,217.93,218.49,68515.0,216.3371,216.793,216.0001,216.5551,68515.0
2021-01-04 14:20:00,218.46,218.56,217.93,218.09,51683.0,216.5254,216.6245,216.0001,216.1587,51683.0
2021-01-04 14:30:00,218.05,218.37,217.96,218.29,68512.0,216.119,216.4362,216.0298,216.3569,68512.0
2021-01-04 14:40:00,218.31,218.4,217.96,217.97,39355.0,216.3767,216.4659,216.0298,216.0397,39355.0
2021-01-04 14:50:00,218.0,218.53,217.77,218.46,47365.0,216.0694,216.5948,215.8415,216.5254,47365.0
2021-01-04 15:00:00,218.42,218.8,218.14,218.69,73958.0,216.4857,216.8624,216.2082,216.7533,73958.0
2021-01-04 15:10:00,218.68,218.89,218.39,218.54,63325.0,216.7434,216.9516,216.456,216.6047,63325.0
2021-01-04 15:20:00,218.58,218.67,218.32,218.64,55764.0,216.6443,216.7335,216.3866,216.7038,55764.0
2021-01-04 15:30:00,218.64,218.96,218.29,218.88,89337.0,216.7038,217.0209,216.3569,216.9417,89337.0
2021-01-04 15:40:00,218.89,219.66,218.84,219.66,192433.0,216.9516,217.7147,216.902,217.7147,192433.0
2021-01-04 15:50:00,219.7,220.49,219.63,220.44,519419.0,217.7544,218.5374,217.685,218.4878,519419.0
2021-01-05 09:30:00,219.49,220.24,217.99,218.33,376898.0,217.5463,218.2896,216.0595,216.3965,376898.0
2021-01-05 09:40:00,218.54,220.15,218.27,220.09,166368.0,216.6047,218.2004,216.3371,218.1409,166368.0
2021-01-05 09:50:00,220.14,220.43,218.86,219.02,150758.0,218.1905,218.4779,216.9218,217.0804,150758.0
2021-01-05 10:00:00,219.05,220.0,218.87,219.6,213428.0,217.1101,218.0517,216.9317,217.6553,213428.0
2021-01-05 10:10:00,219.68,219.81,218.48,218.7,140806.0,217.7346,217.8634,216.5452,216.7632,140806.0
2021-01-05 10:20:00,218.71,219.44,218.35,219.44,132467.0,216.7732,217.4967,216.4163,217.4967,132467.0
2021-01-05 10:30:00,219.43,219.53,218.99,219.5,119829.0,217.4868,217.5859,217.0507,217.5562,119829.0
2021-01-05 10:40:00,219.5,219.89,219.26,219.75,92451.0,217.5562,217.9427,217.3183,217.804,92451.0
2021-01-05 10:50:00,219.8,220.12,219.47,219.57,130256.0,217.8535,218.1707,217.5264,217.6255,130256.0
2021-01-05 11:00:00,219.58,220.37,219.4,220.23,106212.0,217.6355,218.4185,217.4571,218.2797,106212.0
2021-01-05 11:10:00,220.25,220.4,219.75,220.0,85064.0,218.2995,218.4482,217.804,218.0517,85064.0
2021-01-05 11:20:00,219.98,220.41,219.85,220.35,97952.0,218.0319,218.4581,217.9031,218.3986,97952.0
2021-01-05 11:30:00,220.34,220.66,220.3,220.53,74481.0,218.3887,218.7059,218.3491,218.577,74481.0
2021-01-05 11:40:00,220.52,221.14,220.33,221.04,66677.0,218.5671,219.1816,218.3788,219.0825,66677.0
2021-01-05 11:50:00,221.11,221.65,221.01,221.08,172427.0,219.1519,219.6871,219.0528,219.1222,172427.0
2021-01-05 12:00:00,221.11,221.43,220.92,221.04,93595.0,219.1519,219.4691,218.9636,219.0825,93595.0
2021-01-05 12:10:00,221.01,221.51,221.0,221.42,125164.0,219.0528,219.5484,219.0429,219.4592,125164.0
2021-01-05 12:20:00,221.42,221.53,221.02,221.15,83336.0,219.4592,219.5682,219.0627,219.1916,83336.0
2021-01-05 12:30:00,221.19,221.27,220.86,221.07,81578.0,219.2312,219.3105,218.9041,219.1123,81578.0
2021-01-05 12:40:00,221.12,221.21,220.69,220.72,96707.0,219.1618,219.251,218.7356,218.7654,96707.0
2021-01-05 12:50:00,220.72,221.25,220.31,221.24,99214.0,218.7654,219.2907,218.359,219.2808,99214.0
2021-01-05 13:00:00,221.22,221.3,221.0,221.06,50588.0,219.2609,219.3402,219.0429,219.1023,50588.0
2021-01-05 13:10:00,221.03,221.32,220.89,221.04,38038.0,219.0726,219.36,218.9339,219.0825,38038.0
2021-01-05 13:20:00,221.04,221.25,220.9,221.07,33900.0,219.0825,219.2907,218.9438,219.1123,33900.0
2021-01-05 13:30:00,221.05,221.56,221.02,221.45,76699.0,219.0924,219.5979,219.0627,219.4889,76699.0
2021-01-05 13:40:00,221.44,221.86,221.43,221.86,77479.0,219.479,219.8953,219.4691,219.8953,77479.0
2021-01-05 13:50:00,221.86,222.55,221.85,222.52,120546.0,219.8953,220.5792,219.8854,220.5494,120546.0
2021-01-05 14:00:00,222.55,223.0,222.35,222.6,156015.0,220.5792,221.0252,220.3809,220.6287,156015.0
2021-01-05 14:10:00,222.66,222.71,222.31,222.65,118953.0,220.6882,220.7377,220.3413,220.6783,118953.0
2021-01-05 14:20:00,222.63,222.67,221.94,222.03,91514.0,220.6584,220.6981,219.9746,220.0638,91514.0
2021-01-05 14:30:00,222.02,222.7,222.02,222.69,82939.0,220.0538,220.7278,220.0538,220.7179,82939.0
2021-01-05 14:40:00,222.7,222.71,222.22,222.29,104947.0,220.7278,220.7377,220.2521,220.3215,104947.0
2021-01-05 14:50:00,222.27,222.34,221.95,222.14,53454.0,220.3016,220.371,219.9845,220.1728,53454.0
2021-01-05 15:00:00,222.15,222.35,221.96,222.16,68870.0,220.1827,220.3809,219.9944,220.1926,68870.0
2021-01-05 15:10:00,222.17,222.18,221.76,221.91,86980.0,220.2025,220.2124,219.7962,219.9448,86980.0
2021-01-05 15:20:00,221.91,221.98,221.57,221.84,73696.0,219.9448,220.0142,219.6078,219.8754,73696.0
2021-01-05 15:30:00,221.82,221.98,221.38,221.43,97740.0,219.8556,220.0142,219.4195,219.4691,97740.0
2021-01-05 15:40:00,221.45,221.71,220.95,221.15,269693.0,219.4889,219.7466,218.9933,219.1916,269693.0
2021-01-05 15:50:00,221.36,222.1,220.75,221.52,1088485.0,219.3997,220.1331,218.7951,219.5583,1088485.0
2021-01-06 09:30:00,218.0,218.7,216.17,216.96,658644.0,216.0694,216.7632,214.2557,215.0387,658644.0
2021-01-06 09:40:00,216.99,217.85,215.78,217.79,522702.0,215.0684,215.9208,213.8691,215.8613,522702.0
2021-01-06 09:50:00,217.78,218.4,217.15,217.19,269839.0,215.8514,216.4659,215.227,215.2666,269839.0
2021-01-06 10:00:00,217.22,217.82,216.59,217.47,212976.0,215.2964,215.891,214.6719,215.5441,212976.0
2021-01-06 10:10:00,217.47,219.3,217.3,218.13,310886.0,215.5441,217.3579,215.3756,216.1983,310886.0
2021-01-06 10:20:00,218.13,218.86,218.1,218.63,224109.0,216.1983,216.9218,216.1686,216.6939,224109.0
2021-01-06 10:30:00,218.62,219.2,218.62,219.13,194125.0,216.684,217.2588,216.684,217.1894,194125.0
2021-01-06 10:40:00,219.14,219.2,218.45,218.88,101180.0,217.1994,217.2588,216.5155,216.9417,101180.0
2021-01-06 10:50:00,218.88,219.16,218.52,218.75,118661.0,216.9417,217.2192,216.5848,216.8128,118661.0
2021-01-06 11:00:00,218.75,219.75,218.61,219.7,102027.0,216.8128,217.804,216.674,217.7544,102027.0
2021-01-06 11:10:00,219.73,220.46,219.51,220.37,129555.0,217.7841,218.5077,217.5661,218.4185,129555.0
2021-01-06 11:20:00,220.36,220.46,219.26,219.37,99941.0,218.4085,218.5077,217.3183,217.4273,99941.0
2021-01-06 11:30:00,219.42,219.74,218.8,218.95,100927.0,217.4769,217.794,216.8624,217.011,100927.0
2021-01-06 11:40:00,218.95,219.4,218.78,218.97,83942.0,217.011,217.4571,216.8425,217.0309,83942.0
2021-01-06 11:50:00,219.02,219.28,218.61,219.16,61291.0,217.0804,217.3381,216.674,217.2192,61291.0
2021-01-06 12:00:00,219.19,219.9,219.16,219.66,78890.0,217.2489,217.9526,217.2192,217.7147,78890.0
2021-01-06 12:10:00,219.69,220.0,219.6,219.96,99268.0,217.7445,218.0517,217.6553,218.0121,99268.0
2021-01-06 12:20:00,219.98,219.98,219.24,219.37,57114.0,218.0319,218.0319,217.2985,217.4273,57114.0
2021-01-06 12:30:00,219.33,219.57,219.03,219.18,53244.0,217.3877,217.6255,217.0903,217.239,53244.0
2021-01-06 12:40:00,219.17,219.28,218.84,218.98,89598.0,217.2291,217.3381,216.902,217.0408,89598.0
2021-01-06 12:50:00,218.99,219.08,218.67,218.87,78190.0,217.0507,217.1399,216.7335,216.9317,78190.0
2021-01-06 13:00:00,218.88,219.27,218.74,219.16,95003.0,216.9417,217.3282,216.8029,217.2192,95003.0
2021-01-06 13:10:00,219.17,219.42,218.9,218.9,95688.0,217.2291,217.4769,216.9615,216.9615,95688.0
2021-01-06 13:20:00,218.9,219.08,218.76,218.79,77311.0,216.9615,217.1399,216.8227,216.8525,77311.0
2021-01-06 13:30:00,218.78,219.27,218.73,219.22,73472.0,216.8425,217.3282,216.793,217.2786,73472.0
2021-01-06 13:40:00,219.24,219.45,219.12,219.12,74308.0,217.2985,217.5066,217.1795,217.1795,74308.0
2021-01-06 13:50:00,219.11,219.36,219.0,219.07,79459.0,217.1696,217.4174,217.0606,217.13,79459.0
2021-01-06 14:00:00,219.01,219.45,218.98,219.23,120108.0,217.0705,217.5066,217.0408,217.2886,120108.0
2021-01-06 14:10:00,219.24,219.35,218.4,218.51,110055.0,217.2985,217.4075,216.4659,216.5749,110055.0
2021-01-06 14:20:00,218.45,218.76,217.73,217.83,148303.0,216.5155,216.8227,215.8018,215.901,148303.0
2021-01-06 14:30:00,217.76,218.41,217.69,218.0,133893.0,215.8316,216.4758,215.7622,216.0694,133893.0
2021-01-06 14:40:00,218.0,218.17,216.95,217.05,195858.0,216.0694,216.2379,215.0287,215.1279,195858.0
2021-01-06 14:50:00,217.07,218.09,217.0,217.95,136800.0,215.1477,216.1587,215.0783,216.0199,136800.0
2021-01-06 15:00:00,217.9,217.91,216.68,217.0,180781.0,215.9703,215.9802,214.7611,215.0783,180781.0
2021-01-06 15:10:00,217.04,217.51,216.87,217.2,145429.0,215.1179,215.5838,214.9495,215.2765,145429.0
2021-01-06 15:20:00,217.18,217.35,216.4,216.89,200185.0,215.2567,215.4252,214.4836,214.9693,200185.0
2021-01-06 15:30:00,216.85,217.05,216.4,216.49,166512.0,214.9296,215.1279,214.4836,214.5728,166512.0
2021-01-06 15:40:00,216.49,217.11,216.48,216.91,184870.0,214.5728,215.1873,214.5629,214.9891,184870.0
2021-01-06 15:50:00,216.84,216.96,216.0,216.1,558462.0,214.9197,215.0387,214.0872,214.1863,558462.0
2021-01-07 09:30:00,217.03,220.49,216.5,219.1,733051.0,215.108,218.5374,214.5827,217.1597,733051.0
2021-01-07 09:40:00,219.11,219.75,218.2,218.2,272105.0,217.1696,217.804,216.2677,216.2677,272105.0
2021-01-07 09:50:00,218.2,219.2,218.0,218.84,200564.0,216.2677,217.2588,216.0694,216.902,200564.0
2021-01-07 10:00:00,218.9,219.25,217.81,219.24,284404.0,216.9615,217.3084,215.8811,217.2985,284404.0
2021-01-07 10:10:00,219.24,219.42,218.52,218.93,172281.0,217.2985,217.4769,216.5848,216.9912,172281.0
2021-01-07 10:20:00,218.96,219.24,218.7,218.79,160463.0,217.0209,217.2985,216.7632,216.8525,160463.0
2021-01-07 10:30:00,218.75,218.98,218.42,218.5,120072.0,216.8128,217.0408,216.4857,216.565,120072.0
2021-01-07 10:40:00,218.49,219.25,218.49,219.18,137132.0,216.5551,217.3084,216.5551,217.239,137132.0
2021-01-07 10:50:00,219.14,219.34,218.97,219.08,127723.0,217.1994,217.3976,217.0309,217.1399,127723.0
2021-01-07 11:00:00,219.1,219.63,219.1,219.39,123213.0,217.1597,217.685,217.1597,217.4471,123213.0
2021-01-07 11:10:00,219.34,219.66,219.01,219.35,139767.0,217.3976,217.7147,217.0705,217.4075,139767.0
2021-01-07 11:20:00,219.39,219.98,219.27,219.91,86327.0,217.4471,218.0319,217.3282,217.9625,86327.0
2021-01-07 11:30:00,219.92,220.53,219.91,220.26,129663.0,217.9724,218.577,217.9625,218.3094,129663.0
2021-01-07 11:40:00,220.26,220.66,220.01,220.51,104603.0,218.3094,218.7059,218.0616,218.5572,104603.0
2021-01-07 11:50:00,220.47,220.5,219.54,219.73,103319.0,218.5176,218.5473,217.5958,217.7841,103319.0
2021-01-07 12:00:00,219.69,220.14,219.16,219.16,86920.0,217.7445,218.1905,217.2192,217.2192,86920.0
2021-01-07 12:10:00,219.21,219.48,218.96,219.07,96990.0,217.2687,217.5363,217.0209,217.13,96990.0
2021-01-07 12:20:00,219.04,219.5,218.91,219.37,93718.0,217.1002,217.5562,216.9714,217.4273,93718.0
2021-01-07 12:30:00,219.39,219.69,219.26,219.42,79295.0,217.4471,217.7445,217.3183,217.4769,79295.0
2021-01-07 12:40:00,219.44,219.49,218.85,219.0,178869.0,217.4967,217.5463,216.9119,217.0606,178869.0
2021-01-07 12:50:00,219.0,219.44,218.99,219.31,80989.0,217.0606,217.4967,217.0507,217.3678,80989.0
2021-01-07 13:00:00,219.3,219.32,218.51,218.57,56626.0,217.3579,217.3778,216.5749,216.6344,56626.0
2021-01-07 13:10:00,218.53,219.04,218.46,219.0,79204.0,216.5948,217.1002,216.5254,217.0606,79204.0
2021-01-07 13:20:00,219.02,219.33,218.94,219.25,63230.0,217.0804,217.3877,217.0011,217.3084,63230.0
2021-01-07 13:30:00,219.28,219.53,219.24,219.38,43623.0,217.3381,217.5859,217.2985,217.4372,43623.0
2021-01-07 13:40:00,219.34,219.39,218.82,218.84,100513.0,217.3976,217.4471,216.8822,216.902,100513.0
2021-01-07 13:50:00,218.85,219.09,218.68,219.05,65535.0,216.9119,217.1498,216.7434,217.1101,65535.0
2021-01-07 14:00:00,219.05,219.18,218.87,218.88,85982.0,217.1101,217.239,216.9317,216.9417,85982.0
2021-01-07 14:10:00,218.83,219.0,218.6,218.73,74385.0,216.8921,217.0606,216.6641,216.793,74385.0
2021-01-07 14:20:00,218.75,218.97,218.58,218.93,57133.0,216.8128,217.0309,216.6443,216.9912,57133.0
2021-01-07 14:30:00,218.89,218.89,218.51,218.65,92150.0,216.9516,216.9516,216.5749,216.7137,92150.0
2021-01-07 14:40:00,218.61,218.85,218.55,218.79,122487.0,216.674,216.9119,216.6146,216.8525,122487.0
2021-01-07 14:50:00,218.79,218.92,218.57,218.9,104051.0,216.8525,216.9813,216.6344,216.9615,104051.0
2021-01-07 15:00:00,218.92,219.06,218.87,218.92,124730.0,216.9813,217.1201,216.9317,216.9813,124730.0
2021-01-07 15:10:00,218.92,218.92,218.44,218.58,110771.0,216.9813,216.9813,216.5056,216.6443,110771.0
2021-01-07 15:20:00,218.61,218.83,218.55,218.56,122511.0,216.674,216.8921,216.6146,216.6245,122511.0
2021-01-07 15:30:00,218.55,218.81,218.25,218.33,168016.0,216.6146,216.8723,216.3172,216.3965,168016.0
2021-01-07 15:40:00,218.33,218.39,218.01,218.02,194828.0,216.3965,216.456,216.0794,216.0893,194828.0
2021-01-07 15:50:00,218.03,218.24,217.66,217.86,430574.0,216.0992,216.3073,215.7325,215.9307,430574.0
2021-01-08 09:30:00,219.6,221.34,219.6,220.8,506206.0,217.6553,219.3799,217.6553,218.8447,506206.0
2021-01-08 09:40:00,220.89,222.25,220.65,221.4,261575.0,218.9339,220.2818,218.696,219.4393,261575.0
2021-01-08 09:50:00,221.31,221.93,221.15,221.47,141761.0,219.3501,219.9646,219.1916,219.5087,141761.0
2021-01-08 10:00:00,221.5,222.32,221.43,221.85,185708.0,219.5385,220.3512,219.4691,219.8854,185708.0
2021-01-08 10:10:00,221.75,222.07,221.1,221.32,98932.0,219.7862,220.1034,219.142,219.36,98932.0
2021-01-08 10:20:00,221.34,221.35,219.22,219.41,218560.0,219.3799,219.3898,217.2786,217.467,218560.0
2021-01-08 10:30:00,219.62,220.82,219.54,220.58,113732.0,217.6751,218.8645,217.5958,218.6266,113732.0
2021-01-08 10:40:00,220.59,221.28,220.55,221.15,84535.0,218.6365,219.3204,218.5969,219.1916,84535.0
2021-01-08 10:50:00,221.18,221.75,220.91,221.64,179683.0,219.2213,219.7862,218.9537,219.6772,179683.0
2021-01-08 11:00:00,221.63,221.68,220.62,220.7,111265.0,219.6673,219.7169,218.6662,218.7455,111265.0
2021-01-08 11:10:00,220.71,220.8,220.14,220.3,87503.0,218.7554,218.8447,218.1905,218.3491,87503.0
2021-01-08 11:20:00,220.24,220.56,219.95,220.52,89661.0,218.2896,218.6068,218.0022,218.5671,89661.0
2021-01-08 11:30:00,220.52,220.62,220.03,220.6,67007.0,218.5671,218.6662,218.0815,218.6464,67007.0
2021-01-08 11:40:00,220.6,220.8,220.2,220.79,62381.0,218.6464,218.8447,218.25,218.8347,62381.0
2021-01-08 11:50:00,220.75,221.22,220.22,221.18,95571.0,218.7951,219.2609,218.2698,219.2213,95571.0
2021-01-08 12:00:00,221.18,221.44,220.99,221.04,99358.0,219.2213,219.479,219.033,219.0825,99358.0
2021-01-08 12:10:00,221.02,221.41,220.83,221.09,45666.0,219.0627,219.4493,218.8744,219.1321,45666.0
2021-01-08 12:20:00,221.09,221.18,220.69,220.7,60640.0,219.1321,219.2213,218.7356,218.7455,60640.0
2021-01-08 12:30:00,220.7,221.04,220.55,220.85,52978.0,218.7455,219.0825,218.5969,218.8942,52978.0
2021-01-08 12:40:00,220.86,221.01,220.25,220.3,57668.0,218.9041,219.0528,218.2995,218.3491,57668.0
2021-01-08 12:50:00,220.3,220.72,220.25,220.56,44345.0,218.3491,218.7654,218.2995,218.6068,44345.0
2021-01-08 13:00:00,220.57,220.61,220.22,220.56,48987.0,218.6167,218.6563,218.2698,218.6068,48987.0
2021-01-08 13:10:00,220.6,220.74,220.0,220.0,50159.0,218.6464,218.7852,218.0517,218.0517,50159.0
2021-01-08 13:20:00,219.97,220.33,219.5,220.28,87692.0,218.022,218.3788,217.5562,218.3293,87692.0
2021-01-08 13:30:00,220.34,220.5,219.63,220.17,59656.0,218.3887,218.5473,217.685,218.2202,59656.0
2021-01-08 13:40:00,220.09,220.74,219.7,220.72,81331.0,218.1409,218.7852,217.7544,218.7654,81331.0
2021-01-08 13:50:00,220.68,220.88,220.52,220.85,90405.0,218.7257,218.9239,218.5671,218.8942,90405.0
2021-01-08 14:00:00,220.91,221.0,220.54,220.72,67780.0,218.9537,219.0429,218.587,218.7654,67780.0
2021-01-08 14:10:00,220.68,220.94,220.36,220.74,51480.0,218.7257,218.9834,218.4085,218.7852,51480.0
2021-01-08 14:20:00,220.75,221.18,220.55,221.07,71694.0,218.7951,219.2213,218.5969,219.1123,71694.0
2021-01-08 14:30:00,221.11,221.42,221.06,221.3,49384.0,219.1519,219.4592,219.1023,219.3402,49384.0
2021-01-08 14:40:00,221.35,221.54,221.0,221.4,77882.0,219.3898,219.5781,219.0429,219.4393,77882.0
2021-01-08 14:50:00,221.4,221.71,221.25,221.49,64150.0,219.4393,219.7466,219.2907,219.5285,64150.0
2021-01-08 15:00:00,221.56,221.75,221.18,221.61,56836.0,219.5979,219.7862,219.2213,219.6475,56836.0
2021-01-08 15:10:00,221.59,221.76,221.43,221.63,73784.0,219.6277,219.7962,219.4691,219.6673,73784.0
2021-01-08 15:20:00,221.61,221.65,221.27,221.55,67460.0,219.6475,219.6871,219.3105,219.588,67460.0
2021-01-08 15:30:00,221.52,221.68,221.28,221.51,84033.0,219.5583,219.7169,219.3204,219.5484,84033.0
2021-01-08 15:40:00,221.53,221.91,221.48,221.6,123896.0,219.5682,219.9448,219.5186,219.6376,123896.0
2021-01-08 15:50:00,221.6,222.2,221.58,222.05,333075.0,219.6376,220.2323,219.6177,220.0836,333075.0
2021-01-11 09:30:00,219.63,219.69,216.23,218.45,730972.0,217.685,217.7445,214.3151,216.5155,730972.0
2021-01-11 09:40:00,218.44,219.1,217.5,218.37,261059.0,216.5056,217.1597,215.5739,216.4362,261059.0
2021-01-11 09:50:00,218.4,219.37,218.33,219.01,206544.0,216.4659,217.4273,216.3965,217.0705,206544.0
2021-01-11 10:00:00,218.78,219.86,218.7,219.65,176017.0,216.8425,217.913,216.7632,217.7048,176017.0
2021-01-11 10:10:00,219.61,219.75,218.9,219.03,155918.0,217.6652,217.804,216.9615,217.0903,155918.0
2021-01-11 10:20:00,219.03,219.34,218.74,219.19,94024.0,217.0903,217.3976,216.8029,217.2489,94024.0
2021-01-11 10:30:00,219.23,219.54,219.0,219.14,94817.0,217.2886,217.5958,217.0606,217.1994,94817.0
2021-01-11 10:40:00,219.22,219.29,218.6,218.91,105908.0,217.2786,217.348,216.6641,216.9714,105908.0
2021-01-11 10:50:00,218.82,219.43,218.8,218.93,82009.0,216.8822,217.4868,216.8624,216.9912,82009.0
2021-01-11 11:00:00,218.93,219.58,218.7,219.4,109805.0,216.9912,217.6355,216.7632,217.4571,109805.0
2021-01-11 11:10:00,219.4,219.54,218.7,218.94,87015.0,217.4571,217.5958,216.7632,217.0011,87015.0
2021-01-11 11:20:00,218.92,219.43,218.92,219.39,97367.0,216.9813,217.4868,216.9813,217.4471,97367.0
2021-01-11 11:30:00,219.39,219.97,219.22,219.89,79450.0,217.4471,218.022,217.2786,217.9427,79450.0
2021-01-11 11:40:00,219.9,219.97,219.71,219.76,69647.0,217.9526,218.022,217.7643,217.8139,69647.0
2021-01-11 11:50:00,219.84,220.13,219.72,220.1,88900.0,217.8932,218.1806,217.7742,218.1509,88900.0
2021-01-11 12:00:00,220.09,220.25,219.53,219.58,57706.0,218.1409,218.2995,217.5859,217.6355,57706.0
2021-01-11 12:10:00,219.58,219.74,219.37,219.53,72106.0,217.6355,217.794,217.4273,217.5859,72106.0
2021-01-11 12:20:00,219.57,220.04,219.45,220.0,47063.0,217.6255,218.0914,217.5066,218.0517,47063.0
2021-01-11 12:30:00,220.03,220.55,220.01,220.25,102855.0,218.0815,218.5969,218.0616,218.2995,102855.0
2021-01-11 12:40:00,220.25,220.58,220.1,220.4,51619.0,218.2995,218.6266,218.1509,218.4482,51619.0
2021-01-11 12:50:00,220.4,220.43,219.95,220.15,42269.0,218.4482,218.4779,218.0022,218.2004,42269.0
2021-01-11 13:00:00,220.15,220.44,220.08,220.1,47863.0,218.2004,218.4878,218.131,218.1509,47863.0
2021-01-11 13:10:00,220.11,220.12,219.69,219.69,40987.0,218.1608,218.1707,217.7445,217.7445,40987.0
2021-01-11 13:20:00,219.68,220.08,219.41,219.87,79724.0,217.7346,218.131,217.467,217.9229,79724.0
2021-01-11 13:30:00,219.84,219.88,219.56,219.79,30183.0,217.8932,217.9328,217.6156,217.8436,30183.0
2021-01-11 13:40:00,219.83,219.83,219.28,219.31,44553.0,217.8832,217.8832,217.3381,217.3678,44553.0
2021-01-11 13:50:00,219.31,219.56,219.24,219.44,38255.0,217.3678,217.6156,217.2985,217.4967,38255.0
2021-01-11 14:00:00,219.43,219.53,219.09,219.14,62566.0,217.4868,217.5859,217.1498,217.1994,62566.0
2021-01-11 14:10:00,219.15,219.24,218.87,218.93,59487.0,217.2093,217.2985,216.9317,216.9912,59487.0
2021-01-11 14:20:00,218.94,219.28,218.82,218.85,64448.0,217.0011,217.3381,216.8822,216.9119,64448.0
2021-01-11 14:30:00,218.87,219.04,218.75,219.01,73534.0,216.9317,217.1002,216.8128,217.0705,73534.0
2021-01-11 14:40:00,219.02,219.2,218.87,218.99,48452.0,217.0804,217.2588,216.9317,217.0507,48452.0
2021-01-11 14:50:00,218.99,219.43,218.8,219.29,56543.0,217.0507,217.4868,216.8624,217.348,56543.0
2021-01-11 15:00:00,219.31,219.31,218.75,218.82,67877.0,217.3678,217.3678,216.8128,216.8822,67877.0
2021-01-11 15:10:00,218.81,219.06,218.78,218.96,57989.0,216.8723,217.1201,216.8425,217.0209,57989.0
2021-01-11 15:20:00,218.98,219.04,218.25,218.33,70368.0,217.0408,217.1002,216.3172,216.3965,70368.0
2021-01-11 15:30:00,218.3,218.7,218.27,218.51,83267.0,216.3668,216.7632,216.3371,216.5749,83267.0
2021-01-11 15:40:00,218.49,218.86,218.3,218.7,92952.0,216.5551,216.9218,216.3668,216.7632,92952.0
2021-01-11 15:50:00,218.74,218.84,217.95,218.17,327903.0,216.8029,216.902,216.0199,216.2379,327903.0
2021-01-12 09:30:00,218.0,218.3,216.28,216.46,716757.0,216.0694,216.3668,214.3647,214.5431,716757.0
2021-01-12 09:40:00,216.46,216.91,215.72,215.98,492017.0,214.5431,214.9891,213.8096,214.0673,492017.0
2021-01-12 09:50:00,215.96,216.18,215.41,215.53,340691.0,214.0475,214.2656,213.5024,213.6213,340691.0
2021-01-12 10:00:00,215.55,215.59,215.0,215.43,301512.0,213.6411,213.6808,213.096,213.5222,301512.0
2021-01-12 10:10:00,215.48,215.91,214.85,215.67,296893.0,213.5718,213.998,212.9473,213.7601,296893.0
2021-01-12 10:20:00,215.71,216.05,214.9,214.98,204500.0,213.7997,214.1367,212.9969,213.0762,204500.0
2021-01-12 10:30:00,215.02,215.13,214.77,214.8,254223.0,213.1158,213.2249,212.8681,212.8978,254223.0
2021-01-12 10:40:00,214.81,215.39,214.47,215.24,341889.0,212.9077,213.4826,212.5707,213.3339,341889.0
2021-01-12 10:50:00,215.24,215.42,214.52,215.26,190988.0,213.3339,213.5123,212.6203,213.3537,190988.0
2021-01-12 11:00:00,215.21,215.95,215.15,215.77,139163.0,213.3042,214.0376,213.2447,213.8592,139163.0
2021-01-12 11:10:00,215.83,216.02,215.52,215.58,177800.0,213.9187,214.107,213.6114,213.6709,177800.0
2021-01-12 11:20:00,215.55,216.09,215.42,215.66,129010.0,213.6411,214.1764,213.5123,213.7502,129010.0
2021-01-12 11:30:00,215.66,215.87,215.5,215.85,208258.0,213.7502,213.9583,213.5916,213.9385,208258.0
2021-01-12 11:40:00,215.85,216.02,215.55,215.82,101694.0,213.9385,214.107,213.6411,213.9088,101694.0
2021-01-12 11:50:00,215.83,215.92,215.55,215.8,70494.0,213.9187,214.0079,213.6411,213.8889,70494.0
2021-01-12 12:00:00,215.84,215.92,214.6,214.66,167488.0,213.9286,214.0079,212.6996,212.759,167488.0
2021-01-12 12:10:00,214.65,214.72,214.09,214.53,381216.0,212.7491,212.8185,212.1941,212.6302,381216.0
2021-01-12 12:20:00,214.53,214.86,214.26,214.85,134435.0,212.6302,212.9573,212.3626,212.9473,134435.0
2021-01-12 12:30:00,214.81,215.32,214.47,215.26,128508.0,212.9077,213.4132,212.5707,213.3537,128508.0
2021-01-12 12:40:00,215.32,215.32,214.81,215.02,93626.0,213.4132,213.4132,212.9077,213.1158,93626.0
2021-01-12 12:50:00,215.05,215.7,214.95,215.65,74166.0,213.1456,213.7898,213.0465,213.7403,74166.0
2021-01-12 13:00:00,215.66,216.0,215.39,215.91,138243.0,213.7502,214.0872,213.4826,213.998,138243.0
2021-01-12 13:10:00,215.92,216.21,215.78,215.95,85552.0,214.0079,214.2953,213.8691,214.0376,85552.0
2021-01-12 13:20:00,215.92,216.24,215.75,216.18,47877.0,214.0079,214.325,213.8394,214.2656,47877.0
2021-01-12 13:30:00,216.2,216.49,216.1,216.3,86639.0,214.2854,214.5728,214.1863,214.3845,86639.0
2021-01-12 13:40:00,216.37,216.56,216.3,216.39,103141.0,214.4539,214.6422,214.3845,214.4737,103141.0
2021-01-12 13:50:00,216.36,216.95,216.28,216.84,113476.0,214.444,215.0287,214.3647,214.9197,113476.0
2021-01-12 14:00:00,216.81,217.09,216.73,216.8,155024.0,214.89,215.1675,214.8107,214.8801,155024.0
2021-01-12 14:10:00,216.84,216.87,216.45,216.53,92920.0,214.9197,214.9495,214.5332,214.6125,92920.0
2021-01-12 14:20:00,216.53,216.68,216.2,216.39,69160.0,214.6125,214.7611,214.2854,214.4737,69160.0
2021-01-12 14:30:00,216.36,216.71,216.1,216.16,91179.0,214.444,214.7909,214.1863,214.2457,91179.0
2021-01-12 14:40:00,216.16,216.25,216.0,216.19,88579.0,214.2457,214.3349,214.0872,214.2755,88579.0
2021-01-12 14:50:00,216.16,216.39,215.92,216.38,90270.0,214.2457,214.4737,214.0079,214.4638,90270.0
2021-01-12 15:00:00,216.38,216.59,216.21,216.37,90808.0,214.4638,214.6719,214.2953,214.4539,90808.0
2021-01-12 15:10:00,216.43,216.5,216.1,216.15,86570.0,214.5134,214.5827,214.1863,214.2358,86570.0
2021-01-12 15:20:00,216.15,216.35,215.86,215.94,87733.0,214.2358,214.4341,213.9484,214.0277,87733.0
2021-01-12 15:30:00,215.97,216.45,215.86,215.88,118374.0,214.0574,214.5332,213.9484,213.9682,118374.0
2021-01-12 15:40:00,215.87,216.07,215.75,215.75,159501.0,213.9583,214.1565,213.8394,213.8394,159501.0
2021-01-12 15:50:00,215.79,215.9,215.51,215.51,305623.0,213.879,213.988,213.6015,213.6015,305623.0
2021-01-13 09:30:00,217.0,217.92,215.56,216.88,432190.0,215.0783,215.9902,213.6511,214.9594,432190.0
2021-01-13 09:40:00,216.89,217.12,216.0,216.87,158435.0,214.9693,215.1972,214.0872,214.9495,158435.0
2021-01-13 09:50:00,216.79,217.23,215.99,216.28,93960.0,214.8702,215.3063,214.0772,214.3647,93960.0
2021-01-13 10:00:00,216.3,216.68,215.53,216.51,158535.0,214.3845,214.7611,213.6213,214.5926,158535.0
2021-01-13 10:10:00,216.48,217.49,216.38,217.31,98972.0,214.5629,215.564,214.4638,215.3856,98972.0
2021-01-13 10:20:00,217.32,217.44,216.86,217.1,94598.0,215.3955,215.5144,214.9395,215.1774,94598.0
2021-01-13 10:30:00,217.14,217.8,217.13,217.67,185238.0,215.2171,215.8712,215.2072,215.7424,185238.0
2021-01-13 10:40:00,217.68,218.0,217.49,217.54,223596.0,215.7523,216.0694,215.564,215.6135,223596.0
2021-01-13 10:50:00,217.58,217.74,217.07,217.16,109343.0,215.6532,215.8118,215.1477,215.2369,109343.0
2021-01-13 11:00:00,217.13,217.53,217.02,217.46,90259.0,215.2072,215.6036,215.0981,215.5342,90259.0
2021-01-13 11:10:00,217.48,217.66,216.95,217.33,85468.0,215.5541,215.7325,215.0287,215.4054,85468.0
2021-01-13 11:20:00,217.36,217.98,217.28,217.8,98554.0,215.4351,216.0496,215.3558,215.8712,98554.0
2021-01-13 11:30:00,217.82,218.5,217.78,218.47,140945.0,215.891,216.565,215.8514,216.5353,140945.0
2021-01-13 11:40:00,218.48,218.5,218.1,218.45,135262.0,216.5452,216.565,216.1686,216.5155,135262.0
2021-01-13 11:50:00,218.42,218.5,217.69,217.83,164089.0,216.4857,216.565,215.7622,215.901,164089.0
2021-01-13 12:00:00,217.81,218.36,217.74,218.1,98938.0,215.8811,216.4263,215.8118,216.1686,98938.0
2021-01-13 12:10:00,218.13,218.25,217.96,218.04,66404.0,216.1983,216.3172,216.0298,216.1091,66404.0
2021-01-13 12:20:00,218.09,218.69,218.04,218.68,95163.0,216.1587,216.7533,216.1091,216.7434,95163.0
2021-01-13 12:30:00,218.69,218.75,218.09,218.75,54787.0,216.7533,216.8128,216.1587,216.8128,54787.0
2021-01-13 12:40:00,218.74,218.9,217.96,218.0,62548.0,216.8029,216.9615,216.0298,216.0694,62548.0
2021-01-13 12:50:00,217.97,218.13,217.78,217.95,291540.0,216.0397,216.1983,215.8514,216.0199,291540.0
2021-01-13 13:00:00,217.9,218.09,217.54,217.99,52549.0,215.9703,216.1587,215.6135,216.0595,52549.0
2021-01-13 13:10:00,217.95,218.19,217.71,218.0,70239.0,216.0199,216.2578,215.782,216.0694,70239.0
2021-01-13 13:20:00,218.02,218.02,217.62,217.83,49846.0,216.0893,216.0893,215.6928,215.901,49846.0
2021-01-13 13:30:00,217.83,218.15,217.78,218.04,39198.0,215.901,216.2181,215.8514,216.1091,39198.0
2021-01-13 13:40:00,218.01,218.01,217.13,217.33,76488.0,216.0794,216.0794,215.2072,215.4054,76488.0
2021-01-13 13:50:00,217.34,217.63,217.32,217.5,49354.0,215.4153,215.7027,215.3955,215.5739,49354.0
2021-01-13 14:00:00,217.47,217.84,217.23,217.78,51533.0,215.5441,215.9109,215.3063,215.8514,51533.0
2021-01-13 14:10:00,217.75,218.1,217.67,217.88,54033.0,215.8217,216.1686,215.7424,215.9505,54033.0
2021-01-13 14:20:00,217.86,218.02,217.56,217.95,38671.0,215.9307,216.0893,215.6333,216.0199,38671.0
2021-01-13 14:30:00,217.91,218.27,217.91,218.22,44866.0,215.9802,216.3371,215.9802,216.2875,44866.0
2021-01-13 14:40:00,218.24,218.39,217.94,218.1,68108.0,216.3073,216.456,216.01,216.1686,68108.0
2021-01-13 14:50:00,218.1,218.21,217.91,218.18,48257.0,216.1686,216.2776,215.9802,216.2479,48257.0
2021-01-13 15:00:00,218.21,218.24,217.55,217.85,50111.0,216.2776,216.3073,215.6234,215.9208,50111.0
2021-01-13 15:10:00,217.86,218.06,217.76,217.8,83549.0,215.9307,216.1289,215.8316,215.8712,83549.0
2021-01-13 15:20:00,217.79,217.93,217.53,217.61,61939.0,215.8613,216.0001,215.6036,215.6829,61939.0
2021-01-13 15:30:00,217.6,218.06,217.59,217.91,60531.0,215.673,216.1289,215.6631,215.9802,60531.0
2021-01-13 15:40:00,217.93,218.21,217.91,218.07,120876.0,216.0001,216.2776,215.9802,216.1388,120876.0
2021-01-13 15:50:00,218.1,218.4,217.76,218.19,369291.0,216.1686,216.4659,215.8316,216.2578,369291.0
2021-01-14 09:30:00,218.23,218.83,217.5,218.46,332863.0,216.2974,216.8921,215.5739,216.5254,332863.0
2021-01-14 09:40:00,218.48,219.5,218.06,218.94,158524.0,216.5452,217.5562,216.1289,217.0011,158524.0
2021-01-14 09:50:00,218.98,219.15,218.39,218.42,147126.0,217.0408,217.2093,216.456,216.4857,147126.0
2021-01-14 10:00:00,218.41,218.59,216.9,217.24,185750.0,216.4758,216.6542,214.9792,215.3162,185750.0
2021-01-14 10:10:00,217.28,218.3,217.1,218.18,115715.0,215.3558,216.3668,215.1774,216.2479,115715.0
2021-01-14 10:20:00,218.13,218.29,217.5,217.74,95074.0,216.1983,216.3569,215.5739,215.8118,95074.0
2021-01-14 10:30:00,217.8,217.9,217.16,217.39,102597.0,215.8712,215.9703,215.2369,215.4649,102597.0
2021-01-14 10:40:00,217.4,217.67,217.2,217.5,98072.0,215.4748,215.7424,215.2765,215.5739,98072.0
2021-01-14 10:50:00,217.5,217.94,217.48,217.49,76096.0,215.5739,216.01,215.5541,215.564,76096.0
2021-01-14 11:00:00,217.53,217.99,217.37,217.48,98909.0,215.6036,216.0595,215.445,215.5541,98909.0
2021-01-14 11:10:00,217.49,217.8,217.12,217.19,72858.0,215.564,215.8712,215.1972,215.2666,72858.0
2021-01-14 11:20:00,217.17,217.21,216.82,217.05,104574.0,215.2468,215.2864,214.8999,215.1279,104574.0
2021-01-14 11:30:00,217.05,217.3,216.2,216.23,142893.0,215.1279,215.3756,214.2854,214.3151,142893.0
2021-01-14 11:40:00,216.24,216.56,216.14,216.2,165801.0,214.325,214.6422,214.2259,214.2854,165801.0
2021-01-14 11:50:00,216.21,216.42,216.04,216.33,95598.0,214.2953,214.5034,214.1268,214.4142,95598.0
2021-01-14 12:00:00,216.33,216.44,215.8,216.0,113610.0,214.4142,214.5233,213.8889,214.0872,113610.0
2021-01-14 12:10:00,215.99,216.49,215.9,216.45,150732.0,214.0772,214.5728,213.988,214.5332,150732.0
2021-01-14 12:20:00,216.47,217.01,216.47,216.77,88227.0,214.553,215.0882,214.553,214.8503,88227.0
2021-01-14 12:30:00,216.81,216.9,216.34,216.44,28411.0,214.89,214.9792,214.4241,214.5233,28411.0
2021-01-14 12:40:00,216.45,216.45,215.88,216.15,101619.0,214.5332,214.5332,213.9682,214.2358,101619.0
2021-01-14 12:50:00,216.1,216.46,216.08,216.37,44992.0,214.1863,214.5431,214.1665,214.4539,44992.0
2021-01-14 13:00:00,216.35,216.65,216.33,216.5,47967.0,214.4341,214.7314,214.4142,214.5827,47967.0
2021-01-14 13:10:00,216.4,216.59,216.17,216.22,56864.0,214.4836,214.6719,214.2557,214.3052,56864.0
2021-01-14 13:20:00,216.2,216.31,215.96,215.99,66466.0,214.2854,214.3944,214.0475,214.0772,66466.0
2021-01-14 13:30:00,216.0,216.0,215.59,215.91,127671.0,214.0872,214.0872,213.6808,213.998,127671.0
2021-01-14 13:40:00,215.92,216.11,215.81,215.93,62369.0,214.0079,214.1962,213.8988,214.0178,62369.0
2021-01-14 13:50:00,215.91,216.07,215.72,215.96,63879.0,213.998,214.1565,213.8096,214.0475,63879.0
2021-01-14 14:00:00,215.93,216.27,215.85,216.24,87744.0,214.0178,214.3548,213.9385,214.325,87744.0
2021-01-14 14:10:00,216.28,216.39,216.12,216.37,42841.0,214.3647,214.4737,214.2061,214.4539,42841.0
2021-01-14 14:20:00,216.35,216.43,216.0,216.19,56736.0,214.4341,214.5134,214.0872,214.2755,56736.0
2021-01-14 14:30:00,216.21,216.4,216.17,216.27,45608.0,214.2953,214.4836,214.2557,214.3548,45608.0
2021-01-14 14:40:00,216.3,216.73,216.29,216.72,83399.0,214.3845,214.8107,214.3746,214.8008,83399.0
2021-01-14 14:50:00,216.74,216.88,216.55,216.87,69904.0,214.8206,214.9594,214.6323,214.9495,69904.0
2021-01-14 15:00:00,216.88,216.89,216.5,216.7,73468.0,214.9594,214.9693,214.5827,214.781,73468.0
2021-01-14 15:10:00,216.7,216.72,216.23,216.29,77907.0,214.781,214.8008,214.3151,214.3746,77907.0
2021-01-14 15:20:00,216.28,216.54,216.21,216.53,79654.0,214.3647,214.6224,214.2953,214.6125,79654.0
2021-01-14 15:30:00,216.53,216.71,216.37,216.59,114573.0,214.6125,214.7909,214.4539,214.6719,114573.0
2021-01-14 15:40:00,216.57,216.72,216.1,216.16,138222.0,214.6521,214.8008,214.1863,214.2457,138222.0
2021-01-14 15:50:00,216.12,216.24,215.55,215.59,431600.0,214.2061,214.325,213.6411,213.6808,431600.0
2021-01-15 09:30:00,216.17,217.87,216.17,217.15,616973.0,214.2557,215.9406,214.2557,215.227,616973.0
2021-01-15 09:40:00,217.14,217.38,216.36,216.93,107192.0,215.2171,215.4549,214.444,215.0089,107192.0
2021-01-15 09:50:00,216.9,217.07,216.68,216.91,99271.0,214.9792,215.1477,214.7611,214.9891,99271.0
2021-01-15 10:00:00,216.97,217.02,214.26,214.26,304781.0,215.0486,215.0981,212.3626,212.3626,304781.0
2021-01-15 10:10:00,214.25,215.49,214.18,214.5,210700.0,212.3527,213.5817,212.2833,212.6004,210700.0
2021-01-15 10:20:00,214.56,214.81,214.15,214.8,124777.0,212.6599,212.9077,212.2535,212.8978,124777.0
2021-01-15 10:30:00,214.76,215.63,214.45,214.85,192463.0,212.8581,213.7204,212.5509,212.9473,192463.0
2021-01-15 10:40:00,214.84,215.08,214.51,214.82,150251.0,212.9374,213.1753,212.6104,212.9176,150251.0
2021-01-15 10:50:00,214.81,215.09,214.61,214.8,137903.0,212.9077,213.1852,212.7095,212.8978,137903.0
2021-01-15 11:00:00,214.78,215.33,214.47,215.31,122155.0,212.878,213.4231,212.5707,213.4033,122155.0
2021-01-15 11:10:00,215.33,216.03,215.3,215.97,161662.0,213.4231,214.1169,213.3934,214.0574,161662.0
2021-01-15 11:20:00,215.99,216.02,215.5,215.66,86058.0,214.0772,214.107,213.5916,213.7502,86058.0
2021-01-15 11:30:00,215.71,215.79,215.14,215.39,108038.0,213.7997,213.879,213.2348,213.4826,108038.0
2021-01-15 11:40:00,215.4,215.58,214.86,214.86,82846.0,213.4925,213.6709,212.9573,212.9573,82846.0
2021-01-15 11:50:00,214.84,215.1,214.74,214.96,80083.0,212.9374,213.1951,212.8383,213.0564,80083.0
2021-01-15 12:00:00,214.94,215.12,214.76,214.78,71161.0,213.0365,213.215,212.8581,212.878,71161.0
2021-01-15 12:10:00,214.78,215.0,214.61,214.81,171379.0,212.878,213.096,212.7095,212.9077,171379.0
2021-01-15 12:20:00,214.81,214.85,214.4,214.53,114647.0,212.9077,212.9473,212.5013,212.6302,114647.0
2021-01-15 12:30:00,214.52,214.89,214.51,214.54,48278.0,212.6203,212.987,212.6104,212.6401,48278.0
2021-01-15 12:40:00,214.53,215.0,214.47,214.59,75301.0,212.6302,213.096,212.5707,212.6896,75301.0
2021-01-15 12:50:00,214.61,214.69,214.43,214.52,93185.0,212.7095,212.7888,212.5311,212.6203,93185.0
2021-01-15 13:00:00,214.49,214.59,214.26,214.49,221335.0,212.5905,212.6896,212.3626,212.5905,221335.0
2021-01-15 13:10:00,214.49,214.85,214.36,214.64,87648.0,212.5905,212.9473,212.4617,212.7392,87648.0
2021-01-15 13:20:00,214.64,214.78,214.55,214.64,72682.0,212.7392,212.878,212.65,212.7392,72682.0
2021-01-15 13:30:00,214.64,214.66,214.02,214.42,150337.0,212.7392,212.759,212.1247,212.5212,150337.0
2021-01-15 13:40:00,214.42,214.62,214.32,214.51,74908.0,212.5212,212.7194,212.422,212.6104,74908.0
2021-01-15 13:50:00,214.5,214.96,214.42,214.46,77456.0,212.6004,213.0564,212.5212,212.5608,77456.0
2021-01-15 14:00:00,214.5,214.62,214.43,214.56,37881.0,212.6004,212.7194,212.5311,212.6599,37881.0
2021-01-15 14:10:00,214.56,214.71,214.41,214.59,43999.0,212.6599,212.8086,212.5112,212.6896,43999.0
2021-01-15 14:20:00,214.59,214.64,214.34,214.49,59313.0,212.6896,212.7392,212.4419,212.5905,59313.0
2021-01-15 14:30:00,214.49,214.78,214.38,214.67,187379.0,212.5905,212.878,212.4815,212.7689,187379.0
2021-01-15 14:40:00,214.65,214.76,214.48,214.5,133036.0,212.7491,212.8581,212.5806,212.6004,133036.0
2021-01-15 14:50:00,214.49,214.51,214.27,214.38,162692.0,212.5905,212.6104,212.3725,212.4815,162692.0
2021-01-15 15:00:00,214.38,214.49,214.25,214.36,93729.0,212.4815,212.5905,212.3527,212.4617,93729.0
2021-01-15 15:10:00,214.35,214.72,214.35,214.39,76921.0,212.4518,212.8185,212.4518,212.4914,76921.0
2021-01-15 15:20:00,214.39,214.53,214.14,214.19,113657.0,212.4914,212.6302,212.2436,212.2932,113657.0
2021-01-15 15:30:00,214.21,214.34,214.12,214.14,98326.0,212.313,212.4419,212.2238,212.2436,98326.0
2021-01-15 15:40:00,214.16,214.25,213.76,213.8,213460.0,212.2635,212.3527,211.867,211.9066,213460.0
2021-01-15 15:50:00,213.9,213.99,212.98,213.15,698422.0,212.0058,212.095,211.0939,211.2624,698422.0
2021-01-19 09:30:00,215.35,215.61,214.05,215.06,621290.0,213.4429,213.7006,212.1544,213.1555,621290.0
2021-01-19 09:40:00,215.1,216.5,214.75,214.92,275772.0,213.1951,214.5827,212.8482,213.0167,275772.0
2021-01-19 09:50:00,214.98,215.2,214.55,214.72,181508.0,213.0762,213.2942,212.65,212.8185,181508.0
2021-01-19 10:00:00,214.82,216.48,214.6,216.0,176297.0,212.9176,214.5629,212.6996,214.0872,176297.0
2021-01-19 10:10:00,216.01,216.33,215.34,215.48,140730.0,214.0971,214.4142,213.433,213.5718,140730.0
2021-01-19 10:20:00,215.42,215.45,214.74,215.27,124237.0,213.5123,213.542,212.8383,213.3636,124237.0
2021-01-19 10:30:00,215.24,215.33,214.97,215.05,83486.0,213.3339,213.4231,213.0663,213.1456,83486.0
2021-01-19 10:40:00,215.03,215.67,214.92,215.22,93175.0,213.1257,213.7601,213.0167,213.3141,93175.0
2021-01-19 10:50:00,215.2,215.28,214.94,215.08,107520.0,213.2942,213.3735,213.0365,213.1753,107520.0
2021-01-19 11:00:00,215.05,215.38,214.7,214.73,87501.0,213.1456,213.4727,212.7987,212.8284,87501.0
2021-01-19 11:10:00,214.74,214.8,213.7,213.88,192317.0,212.8383,212.8978,211.8075,211.9859,192317.0
2021-01-19 11:20:00,213.92,214.57,213.88,214.5,99418.0,212.0256,212.6698,211.9859,212.6004,99418.0
2021-01-19 11:30:00,214.47,214.73,214.34,214.61,82412.0,212.5707,212.8284,212.4419,212.7095,82412.0
2021-01-19 11:40:00,214.64,214.88,214.4,214.87,104306.0,212.7392,212.9771,212.5013,212.9672,104306.0
2021-01-19 11:50:00,214.87,215.09,214.74,214.81,63037.0,212.9672,213.1852,212.8383,212.9077,63037.0
2021-01-19 12:00:00,214.77,215.27,214.68,214.96,61076.0,212.8681,213.3636,212.7788,213.0564,61076.0
2021-01-19 12:10:00,214.94,215.59,214.85,215.45,79511.0,213.0365,213.6808,212.9473,213.542,79511.0
2021-01-19 12:20:00,215.41,215.55,215.27,215.55,37183.0,213.5024,213.6411,213.3636,213.6411,37183.0
2021-01-19 12:30:00,215.57,216.04,215.47,216.03,88069.0,213.661,214.1268,213.5619,214.1169,88069.0
2021-01-19 12:40:00,216.0,216.2,215.83,216.01,75939.0,214.0872,214.2854,213.9187,214.0971,75939.0
2021-01-19 12:50:00,216.0,216.05,215.75,216.02,101971.0,214.0872,214.1367,213.8394,214.107,101971.0
2021-01-19 13:00:00,216.01,216.11,215.73,216.07,101043.0,214.0971,214.1962,213.8196,214.1565,101043.0
2021-01-19 13:10:00,216.06,216.3,215.92,216.16,92489.0,214.1466,214.3845,214.0079,214.2457,92489.0
2021-01-19 13:20:00,216.14,216.67,216.04,216.62,101393.0,214.2259,214.7512,214.1268,214.7017,101393.0
2021-01-19 13:30:00,216.61,216.65,216.15,216.36,57892.0,214.6918,214.7314,214.2358,214.444,57892.0
2021-01-19 13:40:00,216.37,216.87,216.28,216.87,74851.0,214.4539,214.9495,214.3647,214.9495,74851.0
2021-01-19 13:50:00,216.87,217.28,216.72,216.75,125348.0,214.9495,215.3558,214.8008,214.8305,125348.0
2021-01-19 14:00:00,216.73,216.74,216.36,216.54,66151.0,214.8107,214.8206,214.444,214.6224,66151.0
2021-01-19 14:10:00,216.51,216.67,216.35,216.56,52790.0,214.5926,214.7512,214.4341,214.6422,52790.0
2021-01-19 14:20:00,216.56,216.62,216.3,216.58,46513.0,214.6422,214.7017,214.3845,214.662,46513.0
2021-01-19 14:30:00,216.6,216.72,216.39,216.42,77234.0,214.6818,214.8008,214.4737,214.5034,77234.0
2021-01-19 14:40:00,216.42,216.8,216.35,216.76,52408.0,214.5034,214.8801,214.4341,214.8404,52408.0
2021-01-19 14:50:00,216.76,216.85,216.37,216.47,81078.0,214.8404,214.9296,214.4539,214.553,81078.0
2021-01-19 15:00:00,216.46,216.6,216.42,216.54,77907.0,214.5431,214.6818,214.5034,214.6224,77907.0
2021-01-19 15:10:00,216.53,216.59,216.42,216.51,74820.0,214.6125,214.6719,214.5034,214.5926,74820.0
2021-01-19 15:20:00,216.51,216.73,216.32,216.66,81018.0,214.5926,214.8107,214.4043,214.7413,81018.0
2021-01-19 15:30:00,216.67,216.96,216.61,216.84,125416.0,214.7512,215.0387,214.6918,214.9197,125416.0
2021-01-19 15:40:00,216.81,216.97,216.72,216.8,106138.0,214.89,215.0486,214.8008,214.8801,106138.0
2021-01-19 15:50:00,216.8,217.05,216.57,216.89,303721.0,214.8801,215.1279,214.6521,214.9693,303721.0
2021-01-20 09:30:00,221.99,223.39,219.97,223.3,978309.0,220.0241,221.4117,218.022,221.3225,978309.0
2021-01-20 09:40:00,223.4,223.94,222.3,222.68,404602.0,221.4216,221.9568,220.3314,220.708,404602.0
2021-01-20 09:50:00,222.64,222.89,220.92,221.92,313058.0,220.6684,220.9161,218.9636,219.9547,313058.0
2021-01-20 10:00:00,221.89,222.87,221.88,222.58,208711.0,219.925,220.8963,219.9151,220.6089,208711.0
2021-01-20 10:10:00,222.61,223.26,222.55,222.78,218920.0,220.6386,221.2829,220.5792,220.8071,218920.0
2021-01-20 10:20:00,222.74,223.28,222.46,223.05,224490.0,220.7675,221.3027,220.49,221.0747,224490.0
2021-01-20 10:30:00,223.07,224.64,223.02,224.17,354748.0,221.0945,222.6506,221.045,222.1848,354748.0
2021-01-20 10:40:00,224.21,224.5,223.16,223.32,208320.0,222.2245,222.5119,221.1838,221.3423,208320.0
2021-01-20 10:50:00,223.33,224.03,223.16,223.56,158128.0,221.3522,222.046,221.1838,221.5802,158128.0
2021-01-20 11:00:00,223.55,223.57,222.47,223.27,226908.0,221.5703,221.5901,220.4999,221.2928,226908.0
2021-01-20 11:10:00,223.31,223.74,222.81,223.39,225088.0,221.3324,221.7586,220.8369,221.4117,225088.0
2021-01-20 11:20:00,223.36,224.4,223.33,224.23,185706.0,221.382,222.4128,221.3522,222.2443,185706.0
2021-01-20 11:30:00,224.22,224.22,223.23,223.23,113645.0,222.2344,222.2344,221.2531,221.2531,113645.0
2021-01-20 11:40:00,223.27,223.48,223.23,223.48,88177.0,221.2928,221.5009,221.2531,221.5009,88177.0
2021-01-20 11:50:00,223.5,224.15,223.49,224.1,89015.0,221.5207,222.165,221.5108,222.1154,89015.0
2021-01-20 12:00:00,224.12,224.21,223.4,223.44,84855.0,222.1353,222.2245,221.4216,221.4613,84855.0
2021-01-20 12:10:00,223.47,223.47,222.92,222.92,75683.0,221.491,221.491,220.9459,220.9459,75683.0
2021-01-20 12:20:00,222.92,223.6,222.92,223.46,132791.0,220.9459,221.6199,220.9459,221.4811,132791.0
2021-01-20 12:30:00,223.45,223.45,223.0,223.05,80624.0,221.4712,221.4712,221.0252,221.0747,80624.0
2021-01-20 12:40:00,223.03,223.21,222.5,222.54,73229.0,221.0549,221.2333,220.5296,220.5692,73229.0
2021-01-20 12:50:00,222.53,222.7,222.42,222.56,70730.0,220.5593,220.7278,220.4503,220.5891,70730.0
2021-01-20 13:00:00,222.55,222.83,222.32,222.56,73808.0,220.5792,220.8567,220.3512,220.5891,73808.0
2021-01-20 13:10:00,222.56,222.85,222.35,222.6,57152.0,220.5891,220.8765,220.3809,220.6287,57152.0
2021-01-20 13:20:00,222.56,223.04,222.41,222.79,72176.0,220.5891,221.0648,220.4404,220.817,72176.0
2021-01-20 13:30:00,222.79,223.15,222.75,222.77,77550.0,220.817,221.1738,220.7774,220.7972,77550.0
2021-01-20 13:40:00,222.75,222.82,222.44,222.57,76545.0,220.7774,220.8468,220.4701,220.599,76545.0
2021-01-20 13:50:00,222.54,222.92,222.43,222.9,168113.0,220.5692,220.9459,220.4602,220.9261,168113.0
2021-01-20 14:00:00,222.9,223.12,222.76,223.06,87931.0,220.9261,221.1441,220.7873,221.0846,87931.0
2021-01-20 14:10:00,223.04,223.3,222.81,223.22,57664.0,221.0648,221.3225,220.8369,221.2432,57664.0
2021-01-20 14:20:00,223.19,223.44,223.11,223.37,48122.0,221.2135,221.4613,221.1342,221.3919,48122.0
2021-01-20 14:30:00,223.3,223.32,223.0,223.06,47470.0,221.3225,221.3423,221.0252,221.0846,47470.0
2021-01-20 14:40:00,223.04,223.3,222.98,223.21,63089.0,221.0648,221.3225,221.0053,221.2333,63089.0
2021-01-20 14:50:00,223.22,223.48,223.13,223.19,75583.0,221.2432,221.5009,221.154,221.2135,75583.0
2021-01-20 15:00:00,223.2,223.5,223.05,223.36,73182.0,221.2234,221.5207,221.0747,221.382,73182.0
2021-01-20 15:10:00,223.36,223.47,223.1,223.25,76199.0,221.382,221.491,221.1243,221.273,76199.0
2021-01-20 15:20:00,223.25,223.37,222.97,222.97,76051.0,221.273,221.3919,220.9954,220.9954,76051.0
2021-01-20 15:30:00,222.96,223.25,222.85,222.91,105233.0,220.9855,221.273,220.8765,220.936,105233.0
2021-01-20 15:40:00,222.9,223.42,222.86,223.35,168505.0,220.9261,221.4415,220.8864,221.3721,168505.0
2021-01-20 15:50:00,223.33,223.69,223.2,223.45,384236.0,221.3522,221.7091,221.2234,221.4712,384236.0
2021-01-21 09:30:00,223.69,224.74,221.5,222.58,446366.0,221.7091,222.7498,219.5385,220.6089,446366.0
2021-01-21 09:40:00,222.58,223.0,222.02,222.64,148029.0,220.6089,221.0252,220.0538,220.6684,148029.0
2021-01-21 09:50:00,222.56,222.96,221.9,222.13,129662.0,220.5891,220.9855,219.9349,220.1629,129662.0
2021-01-21 10:00:00,222.07,222.12,221.07,221.7,116411.0,220.1034,220.153,219.1123,219.7367,116411.0
2021-01-21 10:10:00,221.75,222.44,221.7,222.36,94808.0,219.7862,220.4701,219.7367,220.3908,94808.0
2021-01-21 10:20:00,222.35,222.35,221.51,221.68,90431.0,220.3809,220.3809,219.5484,219.7169,90431.0
2021-01-21 10:30:00,221.75,221.84,221.13,221.18,96653.0,219.7862,219.8754,219.1717,219.2213,96653.0
2021-01-21 10:40:00,221.17,221.55,220.82,220.96,119485.0,219.2114,219.588,218.8645,219.0032,119485.0
2021-01-21 10:50:00,220.95,221.5,220.93,221.4,117831.0,218.9933,219.5385,218.9735,219.4393,117831.0
2021-01-21 11:00:00,221.39,222.56,221.38,222.55,139234.0,219.4294,220.5891,219.4195,220.5792,139234.0
2021-01-21 11:10:00,222.54,222.54,221.78,222.14,98293.0,220.5692,220.5692,219.816,220.1728,98293.0
2021-01-21 11:20:00,222.17,222.95,222.05,222.75,114843.0,220.2025,220.9756,220.0836,220.7774,114843.0
2021-01-21 11:30:00,222.66,222.75,221.96,222.34,75655.0,220.6882,220.7774,219.9944,220.371,75655.0
2021-01-21 11:40:00,222.32,222.48,222.0,222.29,44399.0,220.3512,220.5098,220.034,220.3215,44399.0
2021-01-21 11:50:00,222.29,222.99,222.28,222.65,71909.0,220.3215,221.0153,220.3115,220.6783,71909.0
2021-01-21 12:00:00,222.66,222.67,221.98,221.99,51096.0,220.6882,220.6981,220.0142,220.0241,51096.0
2021-01-21 12:10:00,222.0,222.22,221.62,221.68,61477.0,220.034,220.2521,219.6574,219.7169,61477.0
2021-01-21 12:20:00,221.65,222.19,221.62,222.07,47458.0,219.6871,220.2223,219.6574,220.1034,47458.0
2021-01-21 12:30:00,222.13,222.58,221.89,222.5,50406.0,220.1629,220.6089,219.925,220.5296,50406.0
2021-01-21 12:40:00,222.52,222.99,222.51,222.8,58709.0,220.5494,221.0153,220.5395,220.8269,58709.0
2021-01-21 12:50:00,222.78,222.78,222.15,222.63,40602.0,220.8071,220.8071,220.1827,220.6584,40602.0
2021-01-21 13:00:00,222.64,222.67,222.02,222.03,47797.0,220.6684,220.6981,220.0538,220.0638,47797.0
2021-01-21 13:10:00,222.1,222.74,222.07,222.74,97872.0,220.1331,220.7675,220.1034,220.7675,97872.0
2021-01-21 13:20:00,222.71,223.16,222.71,223.12,75417.0,220.7377,221.1838,220.7377,221.1441,75417.0
2021-01-21 13:30:00,223.12,223.5,222.81,222.91,75841.0,221.1441,221.5207,220.8369,220.936,75841.0
2021-01-21 13:40:00,222.87,223.26,222.87,223.05,52990.0,220.8963,221.2829,220.8963,221.0747,52990.0
2021-01-21 13:50:00,223.06,223.6,223.04,223.55,87763.0,221.0846,221.6199,221.0648,221.5703,87763.0
2021-01-21 14:00:00,223.54,223.62,222.9,223.13,92285.0,221.5604,221.6397,220.9261,221.154,92285.0
2021-01-21 14:10:00,223.08,223.37,222.94,223.35,98027.0,221.1045,221.3919,220.9657,221.3721,98027.0
2021-01-21 14:20:00,223.35,223.42,222.93,222.96,43603.0,221.3721,221.4415,220.9558,220.9855,43603.0
2021-01-21 14:30:00,222.96,223.03,222.6,222.88,53117.0,220.9855,221.0549,220.6287,220.9062,53117.0
2021-01-21 14:40:00,222.83,222.85,222.48,222.73,37026.0,220.8567,220.8765,220.5098,220.7576,37026.0
2021-01-21 14:50:00,222.76,222.85,222.6,222.66,36746.0,220.7873,220.8765,220.6287,220.6882,36746.0
2021-01-21 15:00:00,222.66,222.69,222.38,222.57,48668.0,220.6882,220.7179,220.4107,220.599,48668.0
2021-01-21 15:10:00,222.55,222.98,222.5,222.53,68010.0,220.5792,221.0053,220.5296,220.5593,68010.0
2021-01-21 15:20:00,222.52,222.66,222.32,222.41,72932.0,220.5494,220.6882,220.3512,220.4404,72932.0
2021-01-21 15:30:00,222.44,222.99,222.44,222.68,83375.0,220.4701,221.0153,220.4701,220.708,83375.0
2021-01-21 15:40:00,222.72,222.86,222.43,222.65,101718.0,220.7476,220.8864,220.4602,220.6783,101718.0
2021-01-21 15:50:00,222.72,222.99,222.13,222.19,468513.0,220.7476,221.0153,220.1629,220.2223,468513.0
2021-01-22 09:30:00,225.0,226.57,223.75,225.67,682150.0,223.0075,224.5636,221.7685,223.6715,682150.0
2021-01-22 09:40:00,225.62,226.3,224.65,226.12,280821.0,223.622,224.2959,222.6606,224.1175,280821.0
2021-01-22 09:50:00,226.08,227.14,225.73,226.53,377960.0,224.0779,225.1285,223.731,224.5239,377960.0
2021-01-22 10:00:00,226.54,227.27,226.46,227.24,156357.0,224.5338,225.2574,224.4545,225.2276,156357.0
2021-01-22 10:10:00,227.24,227.25,225.92,226.1,205640.0,225.2276,225.2375,223.9193,224.0977,205640.0
2021-01-22 10:20:00,226.15,226.37,225.18,225.34,134205.0,224.1473,224.3653,223.1859,223.3444,134205.0
2021-01-22 10:30:00,225.35,226.12,225.35,226.03,144333.0,223.3544,224.1175,223.3544,224.0283,144333.0
2021-01-22 10:40:00,225.93,226.09,225.51,225.81,139834.0,223.9292,224.0878,223.5129,223.8103,139834.0
2021-01-22 10:50:00,225.82,226.62,225.77,225.91,172966.0,223.8202,224.6131,223.7706,223.9094,172966.0
2021-01-22 11:00:00,225.87,226.24,225.78,226.21,108421.0,223.8698,224.2365,223.7806,224.2067,108421.0
2021-01-22 11:10:00,226.2,227.04,226.17,226.99,264972.0,224.1968,225.0294,224.1671,224.9798,264972.0
2021-01-22 11:20:00,227.01,227.79,226.99,227.34,367278.0,224.9997,225.7728,224.9798,225.3267,367278.0
2021-01-22 11:30:00,227.37,227.51,226.06,226.26,227337.0,225.3565,225.4952,224.0581,224.2563,227337.0
2021-01-22 11:40:00,226.26,227.01,226.16,226.57,120987.0,224.2563,224.9997,224.1572,224.5636,120987.0
2021-01-22 11:50:00,226.57,226.92,226.4,226.46,54717.0,224.5636,224.9105,224.3951,224.4545,54717.0
2021-01-22 12:00:00,226.5,226.83,226.01,226.42,80841.0,224.4942,224.8213,224.0085,224.4149,80841.0
2021-01-22 12:10:00,226.36,226.53,226.21,226.31,49477.0,224.3554,224.5239,224.2067,224.3059,49477.0
2021-01-22 12:20:00,226.31,226.59,226.21,226.41,79507.0,224.3059,224.5834,224.2067,224.405,79507.0
2021-01-22 12:30:00,226.42,226.49,226.25,226.35,46553.0,224.4149,224.4843,224.2464,224.3455,46553.0
2021-01-22 12:40:00,226.32,226.4,225.86,226.03,62250.0,224.3158,224.3951,223.8598,224.0283,62250.0
2021-01-22 12:50:00,226.06,226.39,226.0,226.29,85443.0,224.0581,224.3851,223.9986,224.286,85443.0
2021-01-22 13:00:00,226.31,226.42,226.06,226.17,269620.0,224.3059,224.4149,224.0581,224.1671,269620.0
2021-01-22 13:10:00,226.15,226.33,226.1,226.3,78443.0,224.1473,224.3257,224.0977,224.2959,78443.0
2021-01-22 13:20:00,226.3,226.66,226.26,226.49,62003.0,224.2959,224.6528,224.2563,224.4843,62003.0
2021-01-22 13:30:00,226.47,226.97,226.36,226.68,83021.0,224.4644,224.96,224.3554,224.6726,83021.0
2021-01-22 13:40:00,226.68,226.68,226.24,226.31,80641.0,224.6726,224.6726,224.2365,224.3059,80641.0
2021-01-22 13:50:00,226.31,226.67,226.14,226.15,84605.0,224.3059,224.6627,224.1374,224.1473,84605.0
2021-01-22 14:00:00,226.14,226.41,226.06,226.31,67667.0,224.1374,224.405,224.0581,224.3059,67667.0
2021-01-22 14:10:00,226.33,226.41,226.13,226.39,86728.0,224.3257,224.405,224.1275,224.3851,86728.0
2021-01-22 14:20:00,226.37,226.41,225.95,226.04,65494.0,224.3653,224.405,223.949,224.0382,65494.0
2021-01-22 14:30:00,226.07,226.08,225.39,225.4,93516.0,224.068,224.0779,223.394,223.4039,93516.0
2021-01-22 14:40:00,225.39,225.55,225.21,225.32,87110.0,223.394,223.5526,223.2156,223.3246,87110.0
2021-01-22 14:50:00,225.32,225.83,225.12,225.73,81378.0,223.3246,223.8301,223.1264,223.731,81378.0
2021-01-22 15:00:00,225.7,226.04,225.55,226.03,78660.0,223.7013,224.0382,223.5526,224.0283,78660.0
2021-01-22 15:10:00,226.03,226.12,225.79,225.91,88790.0,224.0283,224.1175,223.7905,223.9094,88790.0
2021-01-22 15:20:00,225.9,226.5,225.89,226.38,114085.0,223.8995,224.4942,223.8896,224.3752,114085.0
2021-01-22 15:30:00,226.38,226.53,226.33,226.43,115865.0,224.3752,224.5239,224.3257,224.4248,115865.0
2021-01-22 15:40:00,226.43,227.29,226.21,226.24,180102.0,224.4248,225.2772,224.2067,224.2365,180102.0
2021-01-22 15:50:00,226.24,226.44,225.68,225.68,463467.0,224.2365,224.4347,223.6814,223.6814,463467.0
2021-01-25 09:30:00,229.69,230.3,228.38,228.99,828456.0,227.6559,228.2605,226.3575,226.9621,828456.0
2021-01-25 09:40:00,228.9,229.13,227.35,227.77,300249.0,226.8729,227.1009,225.3366,225.7529,300249.0
2021-01-25 09:50:00,227.8,228.18,227.13,227.38,224901.0,225.7827,226.1593,225.1186,225.3664,224901.0
2021-01-25 10:00:00,227.37,227.87,226.69,226.74,231002.0,225.3565,225.852,224.6825,224.732,231002.0
2021-01-25 10:10:00,226.72,227.24,226.44,226.91,167989.0,224.7122,225.2276,224.4347,224.9005,167989.0
2021-01-25 10:20:00,226.98,227.58,226.42,226.84,151171.0,224.9699,225.5646,224.4149,224.8312,151171.0
2021-01-25 10:30:00,226.85,227.04,226.35,226.45,128556.0,224.8411,225.0294,224.3455,224.4446,128556.0
2021-01-25 10:40:00,226.43,226.75,225.05,225.13,193038.0,224.4248,224.742,223.057,223.1363,193038.0
2021-01-25 10:50:00,225.05,225.15,223.2,223.32,306754.0,223.057,223.1561,221.2234,221.3423,306754.0
2021-01-25 11:00:00,223.28,224.13,221.5,221.61,251532.0,221.3027,222.1452,219.5385,219.6475,251532.0
2021-01-25 11:10:00,221.6,224.43,221.32,224.37,202015.0,219.6376,222.4425,219.36,222.383,202015.0
2021-01-25 11:20:00,224.4,224.88,223.29,223.6,189900.0,222.4128,222.8885,221.3126,221.6199,189900.0
2021-01-25 11:30:00,223.64,224.75,223.64,224.46,86745.0,221.6595,222.7597,221.6595,222.4722,86745.0
2021-01-25 11:40:00,224.43,224.83,224.2,224.26,107643.0,222.4425,222.839,222.2145,222.274,107643.0
2021-01-25 11:50:00,224.3,225.39,224.24,225.37,106781.0,222.3137,223.394,222.2542,223.3742,106781.0
2021-01-25 12:00:00,225.34,225.86,225.27,225.55,57896.0,223.3444,223.8598,223.2751,223.5526,57896.0
2021-01-25 12:10:00,225.56,225.7,224.2,224.5,94560.0,223.5625,223.7013,222.2145,222.5119,94560.0
2021-01-25 12:20:00,224.53,225.21,223.82,224.51,103835.0,222.5416,223.2156,221.8379,222.5218,103835.0
2021-01-25 12:30:00,224.48,225.41,224.29,224.81,53016.0,222.4921,223.4138,222.3037,222.8191,53016.0
2021-01-25 12:40:00,224.87,225.67,224.83,225.42,109862.0,222.8786,223.6715,222.839,223.4237,109862.0
2021-01-25 12:50:00,225.49,226.35,225.33,226.27,82969.0,223.4931,224.3455,223.3345,224.2662,82969.0
2021-01-25 13:00:00,226.3,226.33,225.51,225.88,59279.0,224.2959,224.3257,223.5129,223.8797,59279.0
2021-01-25 13:10:00,225.91,226.2,225.74,225.78,57562.0,223.9094,224.1968,223.7409,223.7806,57562.0
2021-01-25 13:20:00,225.81,226.15,225.76,225.9,56593.0,223.8103,224.1473,223.7607,223.8995,56593.0
2021-01-25 13:30:00,225.93,226.0,225.55,225.96,60696.0,223.9292,223.9986,223.5526,223.959,60696.0
2021-01-25 13:40:00,225.99,226.21,225.79,226.12,50799.0,223.9887,224.2067,223.7905,224.1175,50799.0
2021-01-25 13:50:00,226.09,226.42,225.93,226.35,81986.0,224.0878,224.4149,223.9292,224.3455,81986.0
2021-01-25 14:00:00,226.38,226.47,225.98,226.25,69126.0,224.3752,224.4644,223.9788,224.2464,69126.0
2021-01-25 14:10:00,226.25,226.25,225.35,225.58,72794.0,224.2464,224.2464,223.3544,223.5823,72794.0
2021-01-25 14:20:00,225.58,225.77,225.35,225.67,60528.0,223.5823,223.7706,223.3544,223.6715,60528.0
2021-01-25 14:30:00,225.66,225.87,225.48,225.64,50097.0,223.6616,223.8698,223.4832,223.6418,50097.0
2021-01-25 14:40:00,225.67,225.85,225.5,225.56,58169.0,223.6715,223.8499,223.503,223.5625,58169.0
2021-01-25 14:50:00,225.55,225.8,225.39,225.56,52707.0,223.5526,223.8004,223.394,223.5625,52707.0
2021-01-25 15:00:00,225.52,225.63,225.21,225.34,58718.0,223.5229,223.6319,223.2156,223.3444,58718.0
2021-01-25 15:10:00,225.36,225.43,224.43,225.23,119231.0,223.3643,223.4337,222.4425,223.2354,119231.0
2021-01-25 15:20:00,225.23,225.25,224.52,224.62,66124.0,223.2354,223.2552,222.5317,222.6308,66124.0
2021-01-25 15:30:00,224.62,224.64,224.32,224.56,104455.0,222.6308,222.6506,222.3335,222.5714,104455.0
2021-01-25 15:40:00,224.55,225.2,224.51,225.17,107993.0,222.5614,223.2057,222.5218,223.176,107993.0
2021-01-25 15:50:00,225.21,225.99,225.0,225.92,320961.0,223.2156,223.9887,223.0075,223.9193,320961.0
2021-01-26 09:30:00,227.8,227.91,226.64,227.47,341264.0,225.7827,225.8917,224.6329,225.4556,341264.0
2021-01-26 09:40:00,227.46,227.46,225.9,226.53,159349.0,225.4457,225.4457,223.8995,224.5239,159349.0
2021-01-26 09:50:00,226.55,226.8,225.87,226.36,107086.0,224.5437,224.7915,223.8698,224.3554,107086.0
2021-01-26 10:00:00,226.38,226.83,225.7,225.88,116944.0,224.3752,224.8213,223.7013,223.8797,116944.0
2021-01-26 10:10:00,225.89,225.91,224.66,225.2,142011.0,223.8896,223.9094,222.6705,223.2057,142011.0
2021-01-26 10:20:00,225.22,226.08,225.09,225.87,77912.0,223.2255,224.0779,223.0967,223.8698,77912.0
2021-01-26 10:30:00,225.88,226.9,225.73,226.31,102172.0,223.8797,224.8906,223.731,224.3059,102172.0
2021-01-26 10:40:00,226.35,226.65,226.09,226.51,63453.0,224.3455,224.6428,224.0878,224.5041,63453.0
2021-01-26 10:50:00,226.52,227.1,226.4,227.09,89554.0,224.514,225.0889,224.3951,225.0789,89554.0
2021-01-26 11:00:00,227.11,227.19,225.54,225.59,63691.0,225.0988,225.1781,223.5427,223.5922,63691.0
2021-01-26 11:10:00,225.52,225.88,225.38,225.79,55131.0,223.5229,223.8797,223.3841,223.7905,55131.0
2021-01-26 11:20:00,225.77,225.95,225.2,225.2,53774.0,223.7706,223.949,223.2057,223.2057,53774.0
2021-01-26 11:30:00,225.2,225.5,225.03,225.12,60313.0,223.2057,223.503,223.0372,223.1264,60313.0
2021-01-26 11:40:00,225.08,225.26,224.78,224.8,74063.0,223.0867,223.2652,222.7894,222.8092,74063.0
2021-01-26 11:50:00,224.78,225.11,224.64,224.65,50739.0,222.7894,223.1165,222.6506,222.6606,50739.0
2021-01-26 12:00:00,224.67,225.48,224.54,225.35,54545.0,222.6804,223.4832,222.5515,223.3544,54545.0
2021-01-26 12:10:00,225.38,225.9,225.38,225.61,65449.0,223.3841,223.8995,223.3841,223.6121,65449.0
2021-01-26 12:20:00,225.63,225.88,225.44,225.76,50701.0,223.6319,223.8797,223.4436,223.7607,50701.0
2021-01-26 12:30:00,225.77,225.9,225.1,225.58,65150.0,223.7706,223.8995,223.1066,223.5823,65150.0
2021-01-26 12:40:00,225.59,225.71,225.41,225.64,39908.0,223.5922,223.7112,223.4138,223.6418,39908.0
2021-01-26 12:50:00,225.65,225.93,225.53,225.61,38329.0,223.6517,223.9292,223.5328,223.6121,38329.0
2021-01-26 13:00:00,225.67,225.73,225.46,225.68,38928.0,223.6715,223.731,223.4634,223.6814,38928.0
2021-01-26 13:10:00,225.69,225.96,225.65,225.87,48902.0,223.6913,223.959,223.6517,223.8698,48902.0
2021-01-26 13:20:00,225.91,226.14,225.75,225.79,47901.0,223.9094,224.1374,223.7508,223.7905,47901.0
2021-01-26 13:30:00,225.76,225.85,225.61,225.78,26975.0,223.7607,223.8499,223.6121,223.7806,26975.0
2021-01-26 13:40:00,225.78,225.99,225.67,225.97,31990.0,223.7806,223.9887,223.6715,223.9689,31990.0
2021-01-26 13:50:00,225.98,226.23,225.84,225.88,60978.0,223.9788,224.2266,223.84,223.8797,60978.0
2021-01-26 14:00:00,225.92,226.08,225.82,226.03,33868.0,223.9193,224.0779,223.8202,224.0283,33868.0
2021-01-26 14:10:00,226.04,226.29,226.0,226.22,57244.0,224.0382,224.286,223.9986,224.2167,57244.0
2021-01-26 14:20:00,226.24,226.48,225.79,226.0,49930.0,224.2365,224.4744,223.7905,223.9986,49930.0
2021-01-26 14:30:00,226.0,226.29,225.93,226.21,39388.0,223.9986,224.286,223.9292,224.2067,39388.0
2021-01-26 14:40:00,226.2,226.44,226.08,226.32,49317.0,224.1968,224.4347,224.0779,224.3158,49317.0
2021-01-26 14:50:00,226.33,226.37,226.06,226.29,65018.0,224.3257,224.3653,224.0581,224.286,65018.0
2021-01-26 15:00:00,226.29,226.37,226.06,226.15,50963.0,224.286,224.3653,224.0581,224.1473,50963.0
2021-01-26 15:10:00,226.18,226.41,226.16,226.35,55388.0,224.177,224.405,224.1572,224.3455,55388.0
2021-01-26 15:20:00,226.31,226.45,226.08,226.29,72036.0,224.3059,224.4446,224.0779,224.286,72036.0
2021-01-26 15:30:00,226.31,226.43,226.16,226.28,79416.0,224.3059,224.4248,224.1572,224.2761,79416.0
2021-01-26 15:40:00,226.21,226.7,226.2,226.42,101584.0,224.2067,224.6924,224.1968,224.4149,101584.0
2021-01-26 15:50:00,226.48,226.6,226.11,226.27,239584.0,224.4744,224.5933,224.1076,224.2662,239584.0
2021-01-27 09:30:00,223.7,224.8,221.77,222.29,378362.0,221.719,222.8092,219.8061,220.3215,378362.0
2021-01-27 09:40:00,222.32,225.48,221.58,224.64,205029.0,220.3512,223.4832,219.6177,222.6506,205029.0
2021-01-27 09:50:00,224.71,225.26,223.53,225.13,161951.0,222.72,223.2652,221.5505,223.1363,161951.0
2021-01-27 10:00:00,225.11,226.83,224.51,226.55,136128.0,223.1165,224.8213,222.5218,224.5437,136128.0
2021-01-27 10:10:00,226.5,226.65,224.32,224.84,129786.0,224.4942,224.6428,222.3335,222.8489,129786.0
2021-01-27 10:20:00,224.84,226.46,224.7,226.14,184057.0,222.8489,224.4545,222.7101,224.1374,184057.0
2021-01-27 10:30:00,225.97,226.48,225.63,226.34,145207.0,223.9689,224.4744,223.6319,224.3356,145207.0
2021-01-27 10:40:00,226.44,227.17,226.21,227.04,111732.0,224.4347,225.1582,224.2067,225.0294,111732.0
2021-01-27 10:50:00,226.99,227.47,226.46,226.5,136475.0,224.9798,225.4556,224.4545,224.4942,136475.0
2021-01-27 11:00:00,226.63,226.69,226.11,226.15,67981.0,224.623,224.6825,224.1076,224.1473,67981.0
2021-01-27 11:10:00,226.17,226.18,225.03,225.44,118304.0,224.1671,224.177,223.0372,223.4436,118304.0
2021-01-27 11:20:00,225.33,225.85,225.05,225.74,45440.0,223.3345,223.8499,223.057,223.7409,45440.0
2021-01-27 11:30:00,225.77,225.88,224.81,225.67,63950.0,223.7706,223.8797,222.8191,223.6715,63950.0
2021-01-27 11:40:00,225.63,225.97,225.2,225.21,47385.0,223.6319,223.9689,223.2057,223.2156,47385.0
2021-01-27 11:50:00,225.28,225.7,225.07,225.24,47392.0,223.285,223.7013,223.0768,223.2453,47392.0
2021-01-27 12:00:00,225.24,225.73,224.87,225.7,101895.0,223.2453,223.731,222.8786,223.7013,101895.0
2021-01-27 12:10:00,225.7,227.22,225.37,227.21,120062.0,223.7013,225.2078,223.3742,225.1979,120062.0
2021-01-27 12:20:00,227.25,227.81,227.05,227.09,124781.0,225.2375,225.7926,225.0393,225.0789,124781.0
2021-01-27 12:30:00,227.05,227.09,226.3,226.97,57383.0,225.0393,225.0789,224.2959,224.96,57383.0
2021-01-27 12:40:00,226.96,227.5,226.95,227.43,78618.0,224.9501,225.4853,224.9402,225.4159,78618.0
2021-01-27 12:50:00,227.39,227.75,227.2,227.46,85238.0,225.3763,225.7331,225.188,225.4457,85238.0
2021-01-27 13:00:00,227.47,227.63,227.15,227.29,61255.0,225.4556,225.6142,225.1384,225.2772,61255.0
2021-01-27 13:10:00,227.24,227.29,226.76,227.07,55155.0,225.2276,225.2772,224.7519,225.0591,55155.0
2021-01-27 13:20:00,226.94,227.71,226.76,227.29,54880.0,224.9303,225.6935,224.7519,225.2772,54880.0
2021-01-27 13:30:00,227.27,227.35,226.84,226.92,47331.0,225.2574,225.3366,224.8312,224.9105,47331.0
2021-01-27 13:40:00,226.87,226.87,226.2,226.58,75030.0,224.8609,224.8609,224.1968,224.5735,75030.0
2021-01-27 13:50:00,226.6,226.85,225.86,226.25,55205.0,224.5933,224.8411,223.8598,224.2464,55205.0
2021-01-27 14:00:00,226.11,226.77,226.06,226.45,53498.0,224.1076,224.7618,224.0581,224.4446,53498.0
2021-01-27 14:10:00,226.48,227.04,226.02,226.06,90960.0,224.4744,225.0294,224.0184,224.0581,90960.0
2021-01-27 14:20:00,226.09,226.33,225.53,225.99,84103.0,224.0878,224.3257,223.5328,223.9887,84103.0
2021-01-27 14:30:00,225.94,226.07,224.81,225.23,110008.0,223.9391,224.068,222.8191,223.2354,110008.0
2021-01-27 14:40:00,225.15,225.82,224.52,224.75,90689.0,223.1561,223.8202,222.5317,222.7597,90689.0
2021-01-27 14:50:00,224.75,225.11,224.23,224.58,119182.0,222.7597,223.1165,222.2443,222.5912,119182.0
2021-01-27 15:00:00,224.5,225.08,224.1,224.36,121303.0,222.5119,223.0867,222.1154,222.3731,121303.0
2021-01-27 15:10:00,224.46,224.97,224.03,224.19,113333.0,222.4722,222.9777,222.046,222.2046,113333.0
2021-01-27 15:20:00,224.12,224.45,223.32,223.7,118293.0,222.1353,222.4623,221.3423,221.719,118293.0
2021-01-27 15:30:00,223.75,223.8,222.89,223.52,173842.0,221.7685,221.8181,220.9161,221.5406,173842.0
2021-01-27 15:40:00,223.52,224.38,223.17,224.34,169791.0,221.5406,222.3929,221.1937,222.3533,169791.0
2021-01-27 15:50:00,224.3,225.37,224.15,225.02,385202.0,222.3137,223.3742,222.165,223.0273,385202.0
2021-01-28 09:30:00,225.0,228.5,225.0,228.24,363728.0,223.0075,226.4765,223.0075,226.2188,363728.0
2021-01-28 09:40:00,228.2,229.1,226.4,226.7,266324.0,226.1791,227.0711,224.3951,224.6924,266324.0
2021-01-28 09:50:00,226.75,227.18,225.9,226.15,207071.0,224.742,225.1682,223.8995,224.1473,207071.0
2021-01-28 10:00:00,226.29,227.43,226.2,226.91,147552.0,224.286,225.4159,224.1968,224.9005,147552.0
2021-01-28 10:10:00,226.9,228.34,226.85,227.8,88097.0,224.8906,226.3179,224.8411,225.7827,88097.0
2021-01-28 10:20:00,227.71,228.29,227.16,227.23,120496.0,225.6935,226.2683,225.1483,225.2177,120496.0
2021-01-28 10:30:00,227.35,227.49,226.12,226.12,101079.0,225.3366,225.4754,224.1175,224.1175,101079.0
2021-01-28 10:40:00,226.06,226.49,225.0,226.34,152173.0,224.0581,224.4843,223.0075,224.3356,152173.0
2021-01-28 10:50:00,226.37,226.57,225.84,226.39,91715.0,224.3653,224.5636,223.84,224.3851,91715.0
2021-01-28 11:00:00,226.5,227.49,226.42,227.42,76325.0,224.4942,225.4754,224.4149,225.406,76325.0
2021-01-28 11:10:00,227.39,227.72,227.13,227.17,87376.0,225.3763,225.7034,225.1186,225.1582,87376.0
2021-01-28 11:20:00,227.22,227.9,227.15,227.62,78736.0,225.2078,225.8818,225.1384,225.6043,78736.0
2021-01-28 11:30:00,227.65,228.06,227.25,227.97,99973.0,225.634,226.0404,225.2375,225.9512,99973.0
2021-01-28 11:40:00,228.0,228.25,227.44,227.59,93163.0,225.9809,226.2287,225.4259,225.5745,93163.0
2021-01-28 11:50:00,227.63,228.25,227.6,228.0,73113.0,225.6142,226.2287,225.5844,225.9809,73113.0
2021-01-28 12:00:00,228.06,228.94,227.95,228.67,131783.0,226.0404,226.9126,225.9313,226.645,131783.0
2021-01-28 12:10:00,228.64,228.81,228.21,228.61,87086.0,226.6152,226.7837,226.189,226.5855,87086.0
2021-01-28 12:20:00,228.65,228.85,228.27,228.83,73700.0,226.6251,226.8234,226.2485,226.8035,73700.0
2021-01-28 12:30:00,228.86,228.9,228.11,228.21,64921.0,226.8333,226.8729,226.0899,226.189,64921.0
2021-01-28 12:40:00,228.22,228.95,228.15,228.9,80694.0,226.1989,226.9225,226.1296,226.8729,80694.0
2021-01-28 12:50:00,228.92,228.92,228.35,228.5,68944.0,226.8927,226.8927,226.3278,226.4765,68944.0
2021-01-28 13:00:00,228.48,228.75,228.1,228.1,59945.0,226.4566,226.7242,226.08,226.08,59945.0
2021-01-28 13:10:00,228.16,228.29,227.58,228.04,65877.0,226.1395,226.2683,225.5646,226.0205,65877.0
2021-01-28 13:20:00,228.06,228.54,227.85,228.34,49608.0,226.0404,226.5161,225.8322,226.3179,49608.0
2021-01-28 13:30:00,228.31,229.25,228.26,229.14,108385.0,226.2881,227.2198,226.2386,227.1108,108385.0
2021-01-28 13:40:00,229.16,229.6,228.75,229.02,138293.0,227.1306,227.5667,226.7242,226.9919,138293.0
2021-01-28 13:50:00,229.05,229.5,228.36,228.7,201839.0,227.0216,227.4676,226.3377,226.6747,201839.0
2021-01-28 14:00:00,228.74,229.06,227.57,227.72,104761.0,226.7143,227.0315,225.5547,225.7034,104761.0
2021-01-28 14:10:00,227.67,227.7,227.13,227.14,95472.0,225.6538,225.6835,225.1186,225.1285,95472.0
2021-01-28 14:20:00,227.12,227.78,227.05,227.7,69334.0,225.1087,225.7628,225.0393,225.6835,69334.0
2021-01-28 14:30:00,227.71,228.0,227.03,227.9,84714.0,225.6935,225.9809,225.0195,225.8818,84714.0
2021-01-28 14:40:00,227.87,227.92,227.5,227.64,66805.0,225.852,225.9016,225.4853,225.6241,66805.0
2021-01-28 14:50:00,227.59,227.84,226.85,227.6,99030.0,225.5745,225.8223,224.8411,225.5844,99030.0
2021-01-28 15:00:00,227.56,227.7,227.07,227.13,96641.0,225.5448,225.6835,225.0591,225.1186,96641.0
2021-01-28 15:10:00,227.15,227.24,226.66,227.11,101192.0,225.1384,225.2276,224.6528,225.0988,101192.0
2021-01-28 15:20:00,227.12,227.2,226.69,226.86,81828.0,225.1087,225.188,224.6825,224.851,81828.0
2021-01-28 15:30:00,226.86,227.28,226.57,227.11,82567.0,224.851,225.2673,224.5636,225.0988,82567.0
2021-01-28 15:40:00,227.09,227.62,226.66,227.4,147266.0,225.0789,225.6043,224.6528,225.3862,147266.0
2021-01-28 15:50:00,227.39,227.49,226.35,226.36,288728.0,225.3763,225.4754,224.3455,224.3554,288728.0
2021-01-29 09:30:00,224.66,226.82,224.05,224.17,258844.0,222.6705,224.8113,222.0659,222.1848,258844.0
2021-01-29 09:40:00,224.06,225.16,223.03,224.71,139278.0,222.0758,223.166,221.0549,222.72,139278.0
2021-01-29 09:50:00,224.87,225.38,224.27,224.94,92834.0,222.8786,223.3841,222.2839,222.948,92834.0
2021-01-29 10:00:00,225.08,226.61,224.64,226.55,109116.0,223.0867,224.6032,222.6506,224.5437,109116.0
2021-01-29 10:10:00,226.56,227.12,226.34,226.71,73626.0,224.5536,225.1087,224.3356,224.7023,73626.0
2021-01-29 10:20:00,226.63,227.77,226.56,227.62,88414.0,224.623,225.7529,224.5536,225.6043,88414.0
2021-01-29 10:30:00,227.67,227.95,227.14,227.31,80620.0,225.6538,225.9313,225.1285,225.297,80620.0
2021-01-29 10:40:00,227.34,227.8,226.6,227.7,78455.0,225.3267,225.7827,224.5933,225.6835,78455.0
2021-01-29 10:50:00,227.69,228.55,227.54,228.48,122561.0,225.6736,226.526,225.525,226.4566,122561.0
2021-01-29 11:00:00,228.44,228.79,227.42,227.55,91565.0,226.417,226.7639,225.406,225.5349,91565.0
2021-01-29 11:10:00,227.51,227.61,226.46,226.49,67484.0,225.4952,225.5943,224.4545,224.4843,67484.0
2021-01-29 11:20:00,226.52,227.05,226.25,226.41,82131.0,224.514,225.0393,224.2464,224.405,82131.0
2021-01-29 11:30:00,226.36,226.8,225.91,226.48,93614.0,224.3554,224.7915,223.9094,224.4744,93614.0
2021-01-29 11:40:00,226.45,226.99,226.29,226.9,51034.0,224.4446,224.9798,224.286,224.8906,51034.0
2021-01-29 11:50:00,226.86,227.4,226.41,227.19,70345.0,224.851,225.3862,224.405,225.1781,70345.0
2021-01-29 12:00:00,227.26,227.26,226.46,226.47,51209.0,225.2474,225.2474,224.4545,224.4644,51209.0
2021-01-29 12:10:00,226.48,226.92,225.21,225.23,74259.0,224.4744,224.9105,223.2156,223.2354,74259.0
2021-01-29 12:20:00,225.31,225.35,224.5,224.55,64626.0,223.3147,223.3544,222.5119,222.5614,64626.0
2021-01-29 12:30:00,224.61,224.8,223.84,223.94,88268.0,222.6209,222.8092,221.8577,221.9568,88268.0
2021-01-29 12:40:00,223.99,224.41,223.02,223.08,85440.0,222.0064,222.4227,221.045,221.1045,85440.0
2021-01-29 12:50:00,223.09,224.5,223.02,223.6,90682.0,221.1144,222.5119,221.045,221.6199,90682.0
2021-01-29 13:00:00,223.55,224.25,223.31,224.04,78525.0,221.5703,222.2641,221.3324,222.056,78525.0
2021-01-29 13:10:00,223.94,224.17,223.36,223.69,64090.0,221.9568,222.1848,221.382,221.7091,64090.0
2021-01-29 13:20:00,223.65,225.17,223.65,225.17,74732.0,221.6694,223.176,221.6694,223.176,74732.0
2021-01-29 13:30:00,225.22,225.22,224.61,224.9,44019.0,223.2255,223.2255,222.6209,222.9083,44019.0
2021-01-29 13:40:00,224.85,225.15,224.13,224.31,32536.0,222.8588,223.1561,222.1452,222.3236,32536.0
2021-01-29 13:50:00,224.31,224.51,224.06,224.48,54537.0,222.3236,222.5218,222.0758,222.4921,54537.0
2021-01-29 14:00:00,224.44,225.71,224.4,225.71,56313.0,222.4524,223.7112,222.4128,223.7112,56313.0
2021-01-29 14:10:00,225.71,225.9,225.52,225.68,65449.0,223.7112,223.8995,223.5229,223.6814,65449.0
2021-01-29 14:20:00,225.69,225.92,225.43,225.77,53731.0,223.6913,223.9193,223.4337,223.7706,53731.0
2021-01-29 14:30:00,225.73,225.73,224.82,225.25,85066.0,223.731,223.731,222.8291,223.2552,85066.0
2021-01-29 14:40:00,225.2,225.89,224.92,225.43,71444.0,223.2057,223.8896,222.9282,223.4337,71444.0
2021-01-29 14:50:00,225.47,226.0,225.42,225.78,76531.0,223.4733,223.9986,223.4237,223.7806,76531.0
2021-01-29 15:00:00,225.76,226.57,225.73,226.0,89427.0,223.7607,224.5636,223.731,223.9986,89427.0
2021-01-29 15:10:00,226.01,226.6,225.95,226.49,72195.0,224.0085,224.5933,223.949,224.4843,72195.0
2021-01-29 15:20:00,226.5,226.73,225.89,226.02,81104.0,224.4942,224.7221,223.8896,224.0184,81104.0
2021-01-29 15:30:00,226.05,226.54,225.32,225.36,127733.0,224.0482,224.5338,223.3246,223.3643,127733.0
2021-01-29 15:40:00,225.39,225.81,224.92,225.33,113525.0,223.394,223.8103,222.9282,223.3345,113525.0
2021-01-29 15:50:00,225.4,226.73,225.25,225.38,329761.0,223.4039,224.7221,223.2552,223.3841,329761.0
2021-02-01 09:30:00,227.05,229.0,226.63,228.81,291895.0,225.0393,226.972,224.623,226.7837,291895.0
2021-02-01 09:40:00,228.9,229.08,225.5,225.65,169934.0,226.8729,227.0513,223.503,223.6517,169934.0
2021-02-01 09:50:00,225.62,226.17,224.74,226.03,171480.0,223.622,224.1671,222.7498,224.0283,171480.0
2021-02-01 10:00:00,225.94,226.5,225.28,225.34,106127.0,223.9391,224.4942,223.285,223.3444,106127.0
2021-02-01 10:10:00,225.44,226.5,225.44,225.9,51948.0,223.4436,224.4942,223.4436,223.8995,51948.0
2021-02-01 10:20:00,225.81,226.71,225.81,226.41,57537.0,223.8103,224.7023,223.8103,224.405,57537.0
2021-02-01 10:30:00,226.4,226.8,226.06,226.17,71501.0,224.3951,224.7915,224.0581,224.1671,71501.0
2021-02-01 10:40:00,226.25,227.35,226.05,227.3,56279.0,224.2464,225.3366,224.0482,225.2871,56279.0
2021-02-01 10:50:00,227.17,227.21,225.95,226.75,75900.0,225.1582,225.1979,223.949,224.742,75900.0
2021-02-01 11:00:00,226.72,227.36,226.1,227.31,56941.0,224.7122,225.3466,224.0977,225.297,56941.0
2021-02-01 11:10:00,227.26,227.45,226.89,227.04,46518.0,225.2474,225.4358,224.8807,225.0294,46518.0
2021-02-01 11:20:00,227.18,227.93,227.09,227.93,68684.0,225.1682,225.9115,225.0789,225.9115,68684.0
2021-02-01 11:30:00,227.96,228.01,227.5,227.88,51713.0,225.9412,225.9908,225.4853,225.862,51713.0
2021-02-01 11:40:00,227.9,228.35,227.9,228.31,51905.0,225.8818,226.3278,225.8818,226.2881,51905.0
2021-02-01 11:50:00,228.28,228.4,227.84,227.92,49452.0,226.2584,226.3773,225.8223,225.9016,49452.0
2021-02-01 12:00:00,227.95,228.55,227.94,228.47,63887.0,225.9313,226.526,225.9214,226.4467,63887.0
2021-02-01 12:10:00,228.48,229.03,228.2,228.87,102852.0,226.4566,227.0018,226.1791,226.8432,102852.0
2021-02-01 12:20:00,228.93,229.4,228.81,229.08,80813.0,226.9027,227.3685,226.7837,227.0513,80813.0
2021-02-01 12:30:00,229.14,229.19,228.6,228.8,41938.0,227.1108,227.1604,226.5756,226.7738,41938.0
2021-02-01 12:40:00,228.82,229.0,228.51,228.64,49235.0,226.7936,226.972,226.4864,226.6152,49235.0
2021-02-01 12:50:00,228.84,229.44,228.79,229.34,56982.0,226.8135,227.4081,226.7639,227.309,56982.0
2021-02-01 13:00:00,229.38,229.9,229.1,229.2,181756.0,227.3487,227.8641,227.0711,227.1703,181756.0
2021-02-01 13:10:00,229.15,229.28,228.8,229.28,73582.0,227.1207,227.2496,226.7738,227.2496,73582.0
2021-02-01 13:20:00,229.29,229.5,228.99,229.08,43725.0,227.2595,227.4676,226.9621,227.0513,43725.0
2021-02-01 13:30:00,229.03,229.16,227.63,227.83,106163.0,227.0018,227.1306,225.6142,225.8124,106163.0
2021-02-01 13:40:00,227.87,227.87,227.41,227.65,100001.0,225.852,225.852,225.3961,225.634,100001.0
2021-02-01 13:50:00,227.65,228.32,227.63,228.1,72312.0,225.634,226.2981,225.6142,226.08,72312.0
2021-02-01 14:00:00,228.08,228.23,227.62,228.14,51209.0,226.0602,226.2089,225.6043,226.1197,51209.0
2021-02-01 14:10:00,228.14,228.53,227.81,228.21,50784.0,226.1197,226.5062,225.7926,226.189,50784.0
2021-02-01 14:20:00,228.24,228.48,228.0,228.4,79626.0,226.2188,226.4566,225.9809,226.3773,79626.0
2021-02-01 14:30:00,228.43,228.71,228.31,228.69,65514.0,226.4071,226.6846,226.2881,226.6648,65514.0
2021-02-01 14:40:00,228.71,229.02,228.67,228.84,71977.0,226.6846,226.9919,226.645,226.8135,71977.0
2021-02-01 14:50:00,228.82,229.19,228.53,228.88,67906.0,226.7936,227.1604,226.5062,226.8531,67906.0
2021-02-01 15:00:00,228.95,229.17,228.73,229.14,55849.0,226.9225,227.1405,226.7044,227.1108,55849.0
2021-02-01 15:10:00,229.1,229.26,228.77,228.96,80657.0,227.0711,227.2297,226.7441,226.9324,80657.0
2021-02-01 15:20:00,228.97,229.1,228.59,228.84,46574.0,226.9423,227.0711,226.5657,226.8135,46574.0
2021-02-01 15:30:00,228.83,229.12,228.61,229.02,53875.0,226.8035,227.091,226.5855,226.9919,53875.0
2021-02-01 15:40:00,229.0,229.19,228.79,228.93,81085.0,226.972,227.1604,226.7639,226.9027,81085.0
2021-02-01 15:50:00,228.92,229.23,228.42,228.57,234850.0,226.8927,227.2,226.3972,226.5458,234850.0
2021-02-02 09:30:00,231.47,234.75,231.38,232.96,629546.0,229.4202,232.6711,229.331,230.897,629546.0
2021-02-02 09:40:00,232.91,234.09,232.56,234.09,302633.0,230.8474,232.017,230.5005,232.017,302633.0
2021-02-02 09:50:00,234.1,234.29,232.11,232.64,251380.0,232.0269,232.2152,230.0545,230.5798,251380.0
2021-02-02 10:00:00,232.69,233.1,232.01,232.65,125732.0,230.6294,231.0357,229.9554,230.5897,125732.0
2021-02-02 10:10:00,232.7,232.9,231.76,232.9,116453.0,230.6393,230.8375,229.7076,230.8375,116453.0
2021-02-02 10:20:00,232.93,233.05,232.47,232.47,97475.0,230.8672,230.9862,230.4113,230.4113,97475.0
2021-02-02 10:30:00,232.48,233.39,232.43,233.18,88830.0,230.4212,231.3232,230.3717,231.115,88830.0
2021-02-02 10:40:00,233.18,233.5,232.88,233.43,89611.0,231.115,231.4322,230.8177,231.3628,89611.0
2021-02-02 10:50:00,233.42,233.77,233.05,233.43,96535.0,231.3529,231.6998,230.9862,231.3628,96535.0
2021-02-02 11:00:00,233.42,233.79,232.95,233.77,108622.0,231.3529,231.7196,230.8871,231.6998,108622.0
2021-02-02 11:10:00,233.82,234.4,233.68,234.39,129821.0,231.7494,232.3242,231.6106,232.3143,129821.0
2021-02-02 11:20:00,234.36,234.6,234.12,234.49,123800.0,232.2846,232.5224,232.0467,232.4134,123800.0
2021-02-02 11:30:00,234.45,234.78,234.29,234.72,170377.0,232.3738,232.7008,232.2152,232.6414,170377.0
2021-02-02 11:40:00,234.64,234.74,234.26,234.56,77518.0,232.5621,232.6612,232.1855,232.4828,77518.0
2021-02-02 11:50:00,234.55,235.18,234.54,235.16,155428.0,232.4729,233.0973,232.463,233.0775,155428.0
2021-02-02 12:00:00,235.17,235.18,234.53,234.8,82838.0,233.0874,233.0973,232.4531,232.7207,82838.0
2021-02-02 12:10:00,234.8,235.38,234.79,235.11,86160.0,232.7207,233.2955,232.7108,233.0279,86160.0
2021-02-02 12:20:00,235.1,235.7,235.02,235.62,134228.0,233.018,233.6127,232.9387,233.5334,134228.0
2021-02-02 12:30:00,235.6,235.95,235.32,235.35,110859.0,233.5136,233.8605,233.2361,233.2658,110859.0
2021-02-02 12:40:00,235.33,235.4,235.03,235.15,63043.0,233.246,233.3154,232.9486,233.0676,63043.0
2021-02-02 12:50:00,235.17,235.45,234.55,234.88,89146.0,233.0874,233.3649,232.4729,232.8,89146.0
2021-02-02 13:00:00,234.9,235.25,234.87,234.88,83980.0,232.8198,233.1667,232.7901,232.8,83980.0
2021-02-02 13:10:00,234.89,235.03,234.61,234.68,59706.0,232.8099,232.9486,232.5324,232.6017,59706.0
2021-02-02 13:20:00,234.7,234.83,234.21,234.6,51753.0,232.6216,232.7504,232.1359,232.5224,51753.0
2021-02-02 13:30:00,234.59,234.68,234.28,234.63,47301.0,232.5125,232.6017,232.2053,232.5522,47301.0
2021-02-02 13:40:00,234.64,234.7,234.11,234.12,39253.0,232.5621,232.6216,232.0368,232.0467,39253.0
2021-02-02 13:50:00,234.13,234.36,234.02,234.2,50463.0,232.0566,232.2846,231.9476,232.126,50463.0
2021-02-02 14:00:00,234.18,234.66,234.03,234.61,60707.0,232.1062,232.5819,231.9575,232.5324,60707.0
2021-02-02 14:10:00,234.62,235.09,234.58,234.92,65398.0,232.5423,233.0081,232.5026,232.8396,65398.0
2021-02-02 14:20:00,234.95,234.97,234.23,234.4,66285.0,232.8693,232.8892,232.1557,232.3242,66285.0
2021-02-02 14:30:00,234.43,234.83,234.3,234.61,50571.0,232.3539,232.7504,232.2251,232.5324,50571.0
2021-02-02 14:40:00,234.64,235.03,234.54,234.87,44727.0,232.5621,232.9486,232.463,232.7901,44727.0
2021-02-02 14:50:00,234.87,234.88,234.58,234.76,45573.0,232.7901,232.8,232.5026,232.681,45573.0
2021-02-02 15:00:00,234.73,234.77,234.4,234.43,40662.0,232.6513,232.6909,232.3242,232.3539,40662.0
2021-02-02 15:10:00,234.42,234.51,234.25,234.36,66085.0,232.344,232.4332,232.1755,232.2846,66085.0
2021-02-02 15:20:00,234.38,234.73,234.38,234.46,66411.0,232.3044,232.6513,232.3044,232.3837,66411.0
2021-02-02 15:30:00,234.44,234.46,234.01,234.27,105325.0,232.3639,232.3837,231.9377,232.1954,105325.0
2021-02-02 15:40:00,234.28,234.49,234.05,234.36,115730.0,232.2053,232.4134,231.9773,232.2846,115730.0
2021-02-02 15:50:00,234.35,234.81,234.01,234.02,386346.0,232.2747,232.7306,231.9377,231.9476,386346.0
2021-02-03 09:30:00,235.01,236.0,234.27,234.68,457598.0,232.9288,233.91,232.1954,232.6017,457598.0
2021-02-03 09:40:00,234.56,234.83,232.85,233.6,237344.0,232.4828,232.7504,230.7879,231.5313,237344.0
2021-02-03 09:50:00,233.51,234.44,233.33,234.3,104136.0,231.4421,232.3639,231.2637,232.2251,104136.0
2021-02-03 10:00:00,234.36,234.6,233.51,233.88,104699.0,232.2846,232.5224,231.4421,231.8088,104699.0
2021-02-03 10:10:00,233.9,234.07,233.0,233.11,92234.0,231.8286,231.9971,230.9366,231.0456,92234.0
2021-02-03 10:20:00,233.13,233.74,232.26,232.27,107636.0,231.0655,231.6701,230.2032,230.2131,107636.0
2021-02-03 10:30:00,232.3,233.84,232.26,233.65,85066.0,230.2428,231.7692,230.2032,231.5809,85066.0
2021-02-03 10:40:00,233.61,234.46,233.39,233.49,78695.0,231.5412,232.3837,231.3232,231.4223,78695.0
2021-02-03 10:50:00,233.3,234.07,232.99,233.48,82572.0,231.234,231.9971,230.9267,231.4124,82572.0
2021-02-03 11:00:00,233.48,234.17,233.38,233.97,77218.0,231.4124,232.0963,231.3132,231.898,77218.0
2021-02-03 11:10:00,234.0,234.5,233.64,234.34,82812.0,231.9278,232.4233,231.5709,232.2647,82812.0
2021-02-03 11:20:00,234.34,234.8,234.05,234.29,66360.0,232.2647,232.7207,231.9773,232.2152,66360.0
2021-02-03 11:30:00,234.36,234.83,234.1,234.64,56061.0,232.2846,232.7504,232.0269,232.5621,56061.0
2021-02-03 11:40:00,234.63,234.87,234.45,234.52,55201.0,232.5522,232.7901,232.3738,232.4432,55201.0
2021-02-03 11:50:00,234.56,234.87,234.45,234.74,63083.0,232.4828,232.7901,232.3738,232.6612,63083.0
2021-02-03 12:00:00,234.75,234.87,234.42,234.68,61009.0,232.6711,232.7901,232.344,232.6017,61009.0
2021-02-03 12:10:00,234.67,234.99,234.33,234.87,61827.0,232.5918,232.909,232.2548,232.7901,61827.0
2021-02-03 12:20:00,234.88,235.34,234.85,235.24,87007.0,232.8,233.2559,232.7702,233.1568,87007.0
2021-02-03 12:30:00,235.19,235.37,235.11,235.25,70201.0,233.1072,233.2856,233.0279,233.1667,70201.0
2021-02-03 12:40:00,235.27,235.8,235.27,235.73,88382.0,233.1865,233.7118,233.1865,233.6424,88382.0
2021-02-03 12:50:00,235.73,236.0,235.7,235.99,130788.0,233.6424,233.91,233.6127,233.9001,130788.0
2021-02-03 13:00:00,235.99,236.0,235.79,235.95,87346.0,233.9001,233.91,233.7019,233.8605,87346.0
2021-02-03 13:10:00,235.93,235.97,235.53,235.67,52019.0,233.8407,233.8803,233.4442,233.583,52019.0
2021-02-03 13:20:00,235.68,235.85,235.48,235.8,53465.0,233.5929,233.7614,233.3946,233.7118,53465.0
2021-02-03 13:30:00,235.8,236.0,235.6,235.97,59374.0,233.7118,233.91,233.5136,233.8803,59374.0
2021-02-03 13:40:00,235.93,236.0,235.89,235.9,42665.0,233.8407,233.91,233.801,233.8109,42665.0
2021-02-03 13:50:00,235.92,235.94,235.66,235.75,38724.0,233.8308,233.8506,233.5731,233.6623,38724.0
2021-02-03 14:00:00,235.75,235.98,235.66,235.7,46415.0,233.6623,233.8902,233.5731,233.6127,46415.0
2021-02-03 14:10:00,235.71,235.73,235.25,235.46,42995.0,233.6226,233.6424,233.1667,233.3748,42995.0
2021-02-03 14:20:00,235.49,235.62,235.33,235.61,36621.0,233.4046,233.5334,233.246,233.5235,36621.0
2021-02-03 14:30:00,235.62,235.89,235.62,235.77,31049.0,233.5334,233.801,233.5334,233.6821,31049.0
2021-02-03 14:40:00,235.77,235.88,235.54,235.61,29393.0,233.6821,233.7911,233.4541,233.5235,29393.0
2021-02-03 14:50:00,235.61,235.88,235.5,235.56,42286.0,233.5235,233.7911,233.4145,233.4739,42286.0
2021-02-03 15:00:00,235.52,235.72,235.2,235.34,43431.0,233.4343,233.6325,233.1171,233.2559,43431.0
2021-02-03 15:10:00,235.3,235.43,234.72,234.76,93494.0,233.2162,233.3451,232.6414,232.681,93494.0
2021-02-03 15:20:00,234.76,234.9,234.42,234.5,86651.0,232.681,232.8198,232.344,232.4233,86651.0
2021-02-03 15:30:00,234.49,234.9,234.48,234.7,43127.0,232.4134,232.8198,232.4035,232.6216,43127.0
2021-02-03 15:40:00,234.66,235.08,234.62,234.8,60590.0,232.5819,232.9982,232.5423,232.7207,60590.0
2021-02-03 15:50:00,234.81,235.14,234.6,234.75,218299.0,232.7306,233.0577,232.5224,232.6711,218299.0
2021-02-04 09:30:00,235.52,236.44,235.47,236.39,391621.0,233.4343,234.3461,233.3847,234.2966,391621.0
2021-02-04 09:40:00,236.49,237.11,236.26,236.81,182975.0,234.3957,235.0102,234.1677,234.7129,182975.0
2021-02-04 09:50:00,236.88,237.36,236.46,237.33,120759.0,234.7823,235.258,234.366,235.2283,120759.0
2021-02-04 10:00:00,237.33,237.33,236.74,236.95,111929.0,235.2283,235.2283,234.6435,234.8516,111929.0
2021-02-04 10:10:00,236.94,238.07,236.9,238.07,132343.0,234.8417,235.9617,234.8021,235.9617,132343.0
2021-02-04 10:20:00,238.05,238.19,237.28,237.34,81033.0,235.9419,236.0807,235.1787,235.2382,81033.0
2021-02-04 10:30:00,237.37,237.37,236.47,236.76,88216.0,235.2679,235.2679,234.3759,234.6633,88216.0
2021-02-04 10:40:00,236.8,237.41,236.65,237.4,49390.0,234.703,235.3076,234.5543,235.2976,49390.0
2021-02-04 10:50:00,237.43,238.0,237.21,237.42,83097.0,235.3274,235.8923,235.1093,235.3175,83097.0
2021-02-04 11:00:00,237.42,238.0,237.23,237.95,84541.0,235.3175,235.8923,235.1292,235.8428,84541.0
2021-02-04 11:10:00,237.91,238.23,237.62,237.87,86426.0,235.8031,236.1203,235.5157,235.7635,86426.0
2021-02-04 11:20:00,237.89,237.93,237.06,237.11,56452.0,235.7833,235.823,234.9607,235.0102,56452.0
2021-02-04 11:30:00,237.16,237.46,237.13,237.28,27318.0,235.0598,235.3571,235.03,235.1787,27318.0
2021-02-04 11:40:00,237.29,237.53,236.73,236.77,69406.0,235.1886,235.4265,234.6336,234.6732,69406.0
2021-02-04 11:50:00,236.8,237.45,236.59,237.35,49702.0,234.703,235.3472,234.4948,235.2481,49702.0
2021-02-04 12:00:00,237.27,237.98,237.27,237.88,83055.0,235.1688,235.8725,235.1688,235.7734,83055.0
2021-02-04 12:10:00,237.84,238.0,237.26,237.34,69534.0,235.7338,235.8923,235.1589,235.2382,69534.0
2021-02-04 12:20:00,237.38,237.77,237.34,237.76,59564.0,235.2778,235.6644,235.2382,235.6545,59564.0
2021-02-04 12:30:00,237.79,237.88,237.51,237.55,40225.0,235.6842,235.7734,235.4067,235.4463,40225.0
2021-02-04 12:40:00,237.58,237.68,237.12,237.28,50094.0,235.4761,235.5752,235.0201,235.1787,50094.0
2021-02-04 12:50:00,237.28,237.52,236.96,237.52,36501.0,235.1787,235.4166,234.8615,235.4166,36501.0
2021-02-04 13:00:00,237.53,237.65,237.25,237.34,31529.0,235.4265,235.5454,235.149,235.2382,31529.0
2021-02-04 13:10:00,237.33,237.55,237.17,237.44,36314.0,235.2283,235.4463,235.0697,235.3373,36314.0
2021-02-04 13:20:00,237.45,237.51,237.18,237.28,39856.0,235.3472,235.4067,235.0796,235.1787,39856.0
2021-02-04 13:30:00,237.3,237.39,237.11,237.18,36509.0,235.1985,235.2877,235.0102,235.0796,36509.0
2021-02-04 13:40:00,237.18,237.63,237.15,237.46,37090.0,235.0796,235.5256,235.0499,235.3571,37090.0
2021-02-04 13:50:00,237.47,237.51,237.26,237.38,39033.0,235.367,235.4067,235.1589,235.2778,39033.0
2021-02-04 14:00:00,237.4,237.53,237.16,237.16,27136.0,235.2976,235.4265,235.0598,235.0598,27136.0
2021-02-04 14:10:00,237.13,237.22,236.88,236.89,42090.0,235.03,235.1192,234.7823,234.7922,42090.0
2021-02-04 14:20:00,236.86,237.36,236.77,237.13,38585.0,234.7624,235.258,234.6732,235.03,38585.0
2021-02-04 14:30:00,237.16,237.35,237.06,237.17,22762.0,235.0598,235.2481,234.9607,235.0697,22762.0
2021-02-04 14:40:00,237.15,237.3,237.01,237.3,33039.0,235.0499,235.1985,234.9111,235.1985,33039.0
2021-02-04 14:50:00,237.25,237.47,237.15,237.39,32116.0,235.149,235.367,235.0499,235.2877,32116.0
2021-02-04 15:00:00,237.42,237.48,237.17,237.33,38892.0,235.3175,235.3769,235.0697,235.2283,38892.0
2021-02-04 15:10:00,237.33,237.35,236.96,237.02,58688.0,235.2283,235.2481,234.8615,234.921,58688.0
2021-02-04 15:20:00,237.02,237.11,236.81,236.92,51306.0,234.921,235.0102,234.7129,234.8219,51306.0
2021-02-04 15:30:00,236.91,237.0,236.6,236.89,71119.0,234.812,234.9012,234.5047,234.7922,71119.0
2021-02-04 15:40:00,236.89,237.32,236.73,237.29,78046.0,234.7922,235.2184,234.6336,235.1886,78046.0
2021-02-04 15:50:00,237.27,238.0,237.19,237.98,326361.0,235.1688,235.8923,235.0895,235.8725,326361.0
2021-02-05 09:30:00,239.15,239.36,237.57,237.64,312688.0,237.0321,237.2403,235.4661,235.5355,312688.0
2021-02-05 09:40:00,237.62,238.87,237.54,238.44,119078.0,235.5157,236.7546,235.4364,236.3284,119078.0
2021-02-05 09:50:00,238.54,239.09,237.95,238.17,190260.0,236.4276,236.9727,235.8428,236.0608,190260.0
2021-02-05 10:00:00,238.29,239.0,237.92,238.8,89309.0,236.1798,236.8835,235.813,236.6852,89309.0
2021-02-05 10:10:00,238.88,238.88,237.41,237.58,72587.0,236.7645,236.7645,235.3076,235.4761,72587.0
2021-02-05 10:20:00,237.51,237.67,237.13,237.44,76823.0,235.4067,235.5653,235.03,235.3373,76823.0
2021-02-05 10:30:00,237.45,237.46,236.41,237.11,103268.0,235.3472,235.3571,234.3164,235.0102,103268.0
2021-02-05 10:40:00,237.09,237.22,236.55,237.12,62160.0,234.9904,235.1192,234.4552,235.0201,62160.0
2021-02-05 10:50:00,237.14,237.63,237.13,237.41,72349.0,235.0399,235.5256,235.03,235.3076,72349.0
2021-02-05 11:00:00,237.46,237.46,236.81,236.9,61199.0,235.3571,235.3571,234.7129,234.8021,61199.0
2021-02-05 11:10:00,236.94,237.65,236.76,237.0,73981.0,234.8417,235.5454,234.6633,234.9012,73981.0
2021-02-05 11:20:00,237.03,237.26,236.94,236.97,53850.0,234.9309,235.1589,234.8417,234.8715,53850.0
2021-02-05 11:30:00,237.02,237.37,236.95,237.21,61575.0,234.921,235.2679,234.8516,235.1093,61575.0
2021-02-05 11:40:00,237.32,237.83,237.27,237.79,46317.0,235.2184,235.7238,235.1688,235.6842,46317.0
2021-02-05 11:50:00,237.85,237.85,236.83,236.94,68307.0,235.7437,235.7437,234.7327,234.8417,68307.0
2021-02-05 12:00:00,236.97,237.65,236.81,237.33,87370.0,234.8715,235.5454,234.7129,235.2283,87370.0
2021-02-05 12:10:00,237.38,237.94,237.35,237.89,61185.0,235.2778,235.8329,235.2481,235.7833,61185.0
2021-02-05 12:20:00,237.93,238.5,237.93,238.26,78164.0,235.823,236.3879,235.823,236.15,78164.0
2021-02-05 12:30:00,238.2,238.26,237.9,237.99,40236.0,236.0906,236.15,235.7932,235.8824,40236.0
2021-02-05 12:40:00,238.05,238.29,237.75,238.21,53529.0,235.9419,236.1798,235.6445,236.1005,53529.0
2021-02-05 12:50:00,238.18,238.49,238.01,238.44,41660.0,236.0707,236.378,235.9022,236.3284,41660.0
2021-02-05 13:00:00,238.35,238.43,238.07,238.26,25722.0,236.2392,236.3185,235.9617,236.15,25722.0
2021-02-05 13:10:00,238.26,238.6,238.2,238.57,34690.0,236.15,236.487,236.0906,236.4573,34690.0
2021-02-05 13:20:00,238.59,238.61,238.14,238.2,33593.0,236.4771,236.4969,236.0311,236.0906,33593.0
2021-02-05 13:30:00,238.22,238.43,237.9,238.28,40741.0,236.1104,236.3185,235.7932,236.1699,40741.0
2021-02-05 13:40:00,238.28,238.3,238.08,238.1,28952.0,236.1699,236.1897,235.9716,235.9914,28952.0
2021-02-05 13:50:00,238.11,238.12,237.83,237.85,43873.0,236.0014,236.0113,235.7238,235.7437,43873.0
2021-02-05 14:00:00,237.84,238.29,237.64,238.27,59025.0,235.7338,236.1798,235.5355,236.1599,59025.0
2021-02-05 14:10:00,238.27,238.47,238.21,238.41,32465.0,236.1599,236.3582,236.1005,236.2987,32465.0
2021-02-05 14:20:00,238.41,238.69,238.18,238.59,41634.0,236.2987,236.5762,236.0707,236.4771,41634.0
2021-02-05 14:30:00,238.59,238.85,238.47,238.85,32947.0,236.4771,236.7348,236.3582,236.7348,32947.0
2021-02-05 14:40:00,238.86,238.86,238.39,238.39,43616.0,236.7447,236.7447,236.2789,236.2789,43616.0
2021-02-05 14:50:00,238.35,238.69,238.2,238.62,29146.0,236.2392,236.5762,236.0906,236.5068,29146.0
2021-02-05 15:00:00,238.63,238.75,238.39,238.47,41154.0,236.5168,236.6357,236.2789,236.3582,41154.0
2021-02-05 15:10:00,238.47,238.56,238.25,238.35,57545.0,236.3582,236.4474,236.1401,236.2392,57545.0
2021-02-05 15:20:00,238.31,238.41,237.86,237.92,51882.0,236.1996,236.2987,235.7536,235.813,51882.0
2021-02-05 15:30:00,237.92,238.18,237.84,237.87,52117.0,235.813,236.0707,235.7338,235.7635,52117.0
2021-02-05 15:40:00,237.84,238.18,237.69,238.05,85010.0,235.7338,236.0707,235.5851,235.9419,85010.0
2021-02-05 15:50:00,238.07,238.89,237.93,238.88,274498.0,235.9617,236.7745,235.823,236.7645,274498.0
2021-02-08 09:30:00,239.51,241.11,239.5,240.14,377312.0,237.389,238.9748,237.379,238.0134,377312.0
2021-02-08 09:40:00,240.07,240.96,239.19,239.31,107091.0,237.944,238.8261,237.0718,237.1907,107091.0
2021-02-08 09:50:00,239.31,240.47,239.1,240.29,113689.0,237.1907,238.3405,236.9826,238.1621,113689.0
2021-02-08 10:00:00,240.28,240.67,239.96,240.24,125440.0,238.1521,238.5387,237.835,238.1125,125440.0
2021-02-08 10:10:00,240.24,240.5,239.58,239.75,85701.0,238.1125,238.3702,237.4583,237.6268,85701.0
2021-02-08 10:20:00,239.84,239.84,239.02,239.27,82522.0,237.716,237.716,236.9033,237.1511,82522.0
2021-02-08 10:30:00,239.3,239.36,238.62,238.93,95502.0,237.1808,237.2403,236.5068,236.8141,95502.0
2021-02-08 10:40:00,238.9,239.45,238.82,239.35,45969.0,236.7844,237.3295,236.7051,237.2304,45969.0
2021-02-08 10:50:00,239.29,239.92,239.04,239.83,88303.0,237.1709,237.7953,236.9231,237.7061,88303.0
2021-02-08 11:00:00,239.86,239.86,238.95,239.03,49558.0,237.7359,237.7359,236.8339,236.9132,49558.0
2021-02-08 11:10:00,239.04,239.09,238.41,238.95,69812.0,236.9231,236.9727,236.2987,236.8339,69812.0
2021-02-08 11:20:00,238.96,239.19,238.7,238.98,65478.0,236.8438,237.0718,236.5861,236.8637,65478.0
2021-02-08 11:30:00,238.97,239.11,238.64,238.93,111075.0,236.8537,236.9925,236.5267,236.8141,111075.0
2021-02-08 11:40:00,238.86,238.89,237.88,237.93,90482.0,236.7447,236.7745,235.7734,235.823,90482.0
2021-02-08 11:50:00,238.0,238.59,237.78,238.54,89872.0,235.8923,236.4771,235.6743,236.4276,89872.0
2021-02-08 12:00:00,238.57,238.64,238.13,238.2,40930.0,236.4573,236.5267,236.0212,236.0906,40930.0
2021-02-08 12:10:00,238.2,238.41,238.02,238.2,40004.0,236.0906,236.2987,235.9122,236.0906,40004.0
2021-02-08 12:20:00,238.19,238.37,238.04,238.26,32827.0,236.0807,236.2591,235.932,236.15,32827.0
2021-02-08 12:30:00,238.26,238.41,238.08,238.1,21723.0,236.15,236.2987,235.9716,235.9914,21723.0
2021-02-08 12:40:00,238.05,238.15,237.69,237.84,41176.0,235.9419,236.041,235.5851,235.7338,41176.0
2021-02-08 12:50:00,237.81,237.86,237.58,237.68,50139.0,235.704,235.7536,235.4761,235.5752,50139.0
2021-02-08 13:00:00,237.65,237.68,237.18,237.18,56432.0,235.5454,235.5752,235.0796,235.0796,56432.0
2021-02-08 13:10:00,237.17,237.5,237.13,237.44,38841.0,235.0697,235.3968,235.03,235.3373,38841.0
2021-02-08 13:20:00,237.44,238.07,237.44,238.06,45464.0,235.3373,235.9617,235.3373,235.9518,45464.0
2021-02-08 13:30:00,238.06,238.23,238.0,238.07,41185.0,235.9518,236.1203,235.8923,235.9617,41185.0
2021-02-08 13:40:00,238.07,238.1,237.74,237.9,30492.0,235.9617,235.9914,235.6346,235.7932,30492.0
2021-02-08 13:50:00,237.94,237.94,237.53,237.74,32029.0,235.8329,235.8329,235.4265,235.6346,32029.0
2021-02-08 14:00:00,237.74,238.05,237.67,237.99,35468.0,235.6346,235.9419,235.5653,235.8824,35468.0
2021-02-08 14:10:00,238.01,238.01,237.44,237.45,50642.0,235.9022,235.9022,235.3373,235.3472,50642.0
2021-02-08 14:20:00,237.45,237.73,237.45,237.59,34037.0,235.3472,235.6247,235.3472,235.486,34037.0
2021-02-08 14:30:00,237.6,237.86,237.53,237.59,51739.0,235.4959,235.7536,235.4265,235.486,51739.0
2021-02-08 14:40:00,237.53,237.84,237.35,237.83,65608.0,235.4265,235.7338,235.2481,235.7238,65608.0
2021-02-08 14:50:00,237.86,237.99,237.71,237.92,34079.0,235.7536,235.8824,235.6049,235.813,34079.0
2021-02-08 15:00:00,237.93,238.3,237.92,238.12,35659.0,235.823,236.1897,235.813,236.0113,35659.0
2021-02-08 15:10:00,238.14,238.41,238.14,238.25,31345.0,236.0311,236.2987,236.0311,236.1401,31345.0
2021-02-08 15:20:00,238.23,238.23,237.94,238.06,55893.0,236.1203,236.1203,235.8329,235.9518,55893.0
2021-02-08 15:30:00,238.09,238.28,238.04,238.13,43701.0,235.9815,236.1699,235.932,236.0212,43701.0
2021-02-08 15:40:00,238.14,238.64,238.11,238.36,76464.0,236.0311,236.5267,236.0014,236.2491,76464.0
2021-02-08 15:50:00,238.41,239.0,238.32,238.96,216573.0,236.2987,236.8835,236.2095,236.8438,216573.0
2021-02-09 09:30:00,239.56,240.08,238.85,238.96,291952.0,237.4385,237.9539,236.7348,236.8438,291952.0
2021-02-09 09:40:00,238.85,239.5,238.45,238.62,117964.0,236.7348,237.379,236.3383,236.5068,117964.0
2021-02-09 09:50:00,238.65,239.07,238.22,238.51,87864.0,236.5366,236.9529,236.1104,236.3978,87864.0
2021-02-09 10:00:00,238.46,239.2,238.32,238.99,88522.0,236.3483,237.0817,236.2095,236.8736,88522.0
2021-02-09 10:10:00,239.04,239.31,238.94,239.24,81043.0,236.9231,237.1907,236.824,237.1214,81043.0
2021-02-09 10:20:00,239.25,239.58,239.15,239.33,90763.0,237.1313,237.4583,237.0321,237.2106,90763.0
2021-02-09 10:30:00,239.37,239.37,238.45,238.69,59502.0,237.2502,237.2502,236.3383,236.5762,59502.0
2021-02-09 10:40:00,238.69,239.49,238.69,239.19,66646.0,236.5762,237.3691,236.5762,237.0718,66646.0
2021-02-09 10:50:00,239.23,239.34,238.94,239.04,54001.0,237.1114,237.2205,236.824,236.9231,54001.0
2021-02-09 11:00:00,239.04,239.19,238.82,238.95,46837.0,236.9231,237.0718,236.7051,236.8339,46837.0
2021-02-09 11:10:00,238.92,238.93,237.88,238.04,81823.0,236.8042,236.8141,235.7734,235.932,81823.0
2021-02-09 11:20:00,238.03,238.27,237.9,237.97,46083.0,235.9221,236.1599,235.7932,235.8626,46083.0
2021-02-09 11:30:00,237.92,238.21,237.89,238.0,94821.0,235.813,236.1005,235.7833,235.8923,94821.0
2021-02-09 11:40:00,238.0,238.26,237.97,238.25,49438.0,235.8923,236.15,235.8626,236.1401,49438.0
2021-02-09 11:50:00,238.23,238.3,237.73,237.75,67123.0,236.1203,236.1897,235.6247,235.6445,67123.0
2021-02-09 12:00:00,237.75,237.82,237.33,237.77,63072.0,235.6445,235.7139,235.2283,235.6644,63072.0
2021-02-09 12:10:00,237.78,237.83,237.45,237.77,75449.0,235.6743,235.7238,235.3472,235.6644,75449.0
2021-02-09 12:20:00,237.74,237.77,236.89,236.97,119436.0,235.6346,235.6644,234.7922,234.8715,119436.0
2021-02-09 12:30:00,236.98,237.45,236.98,237.16,59743.0,234.8814,235.3472,234.8814,235.0598,59743.0
2021-02-09 12:40:00,237.13,237.48,237.09,237.24,52970.0,235.03,235.3769,234.9904,235.1391,52970.0
2021-02-09 12:50:00,237.24,237.27,237.02,237.05,33870.0,235.1391,235.1688,234.921,234.9507,33870.0
2021-02-09 13:00:00,237.05,237.05,236.66,236.69,82635.0,234.9507,234.9507,234.5642,234.5939,82635.0
2021-02-09 13:10:00,236.69,236.9,236.62,236.65,76755.0,234.5939,234.8021,234.5246,234.5543,76755.0
2021-02-09 13:20:00,236.65,236.8,236.41,236.79,78142.0,234.5543,234.703,234.3164,234.693,78142.0
2021-02-09 13:30:00,236.8,237.04,236.75,236.93,70943.0,234.703,234.9408,234.6534,234.8318,70943.0
2021-02-09 13:40:00,236.89,236.9,236.58,236.67,37970.0,234.7922,234.8021,234.4849,234.5741,37970.0
2021-02-09 13:50:00,236.64,236.94,236.59,236.72,35462.0,234.5444,234.8417,234.4948,234.6237,35462.0
2021-02-09 14:00:00,236.73,237.01,236.68,236.94,40161.0,234.6336,234.9111,234.584,234.8417,40161.0
2021-02-09 14:10:00,236.94,237.03,236.7,236.71,49941.0,234.8417,234.9309,234.6038,234.6138,49941.0
2021-02-09 14:20:00,236.73,236.87,236.65,236.85,47294.0,234.6336,234.7723,234.5543,234.7525,47294.0
2021-02-09 14:30:00,236.85,237.04,236.74,236.94,82673.0,234.7525,234.9408,234.6435,234.8417,82673.0
2021-02-09 14:40:00,236.92,237.02,236.8,237.0,54435.0,234.8219,234.921,234.703,234.9012,54435.0
2021-02-09 14:50:00,237.01,237.2,236.84,237.14,83615.0,234.9111,235.0994,234.7426,235.0399,83615.0
2021-02-09 15:00:00,237.13,237.42,236.95,237.23,99260.0,235.03,235.3175,234.8516,235.1292,99260.0
2021-02-09 15:10:00,237.19,237.24,236.87,237.05,52394.0,235.0895,235.1391,234.7723,234.9507,52394.0
2021-02-09 15:20:00,237.04,237.04,236.47,236.59,78917.0,234.9408,234.9408,234.3759,234.4948,78917.0
2021-02-09 15:30:00,236.57,237.41,236.57,237.28,87786.0,234.475,235.3076,234.475,235.1787,87786.0
2021-02-09 15:40:00,237.26,237.43,236.85,236.89,116687.0,235.1589,235.3274,234.7525,234.7922,116687.0
2021-02-09 15:50:00,236.86,236.92,236.23,236.78,337179.0,234.7624,234.8219,234.138,234.6831,337179.0
2021-02-10 09:30:00,237.45,238.22,236.71,237.21,333177.0,235.3472,236.1104,234.6138,235.1093,333177.0
2021-02-10 09:40:00,237.24,237.47,237.0,237.23,98367.0,235.1391,235.367,234.9012,235.1292,98367.0
2021-02-10 09:50:00,237.17,237.39,236.3,236.49,113513.0,235.0697,235.2877,234.2074,234.3957,113513.0
2021-02-10 10:00:00,236.39,236.99,236.2,236.96,106721.0,234.2966,234.8913,234.1083,234.8615,106721.0
2021-02-10 10:10:00,236.99,237.42,236.6,236.63,132071.0,234.8913,235.3175,234.5047,234.5345,132071.0
2021-02-10 10:20:00,236.61,236.61,234.5,235.55,249782.0,234.5146,234.5146,232.4233,233.464,249782.0
2021-02-10 10:30:00,235.58,236.21,235.1,235.89,113423.0,233.4938,234.1182,233.018,233.801,113423.0
2021-02-10 10:40:00,235.87,236.01,233.96,234.45,172243.0,233.7812,233.92,231.8881,232.3738,172243.0
2021-02-10 10:50:00,234.5,235.84,234.31,235.79,142690.0,232.4233,233.7515,232.235,233.7019,142690.0
2021-02-10 11:00:00,235.74,236.09,234.93,235.87,91803.0,233.6523,233.9992,232.8495,233.7812,91803.0
2021-02-10 11:10:00,235.83,236.09,235.58,235.78,110246.0,233.7416,233.9992,233.4938,233.692,110246.0
2021-02-10 11:20:00,235.83,236.14,235.43,235.43,102099.0,233.7416,234.0488,233.3451,233.3451,102099.0
2021-02-10 11:30:00,235.46,235.78,235.06,235.75,35460.0,233.3748,233.692,232.9784,233.6623,35460.0
2021-02-10 11:40:00,235.75,236.11,235.6,235.98,39698.0,233.6623,234.0191,233.5136,233.8902,39698.0
2021-02-10 11:50:00,236.01,236.53,235.84,236.29,66783.0,233.92,234.4354,233.7515,234.1975,66783.0
2021-02-10 12:00:00,236.23,236.28,235.46,235.48,49821.0,234.138,234.1876,233.3748,233.3946,49821.0
2021-02-10 12:10:00,235.54,236.12,235.51,235.96,38563.0,233.4541,234.029,233.4244,233.8704,38563.0
2021-02-10 12:20:00,235.96,236.77,235.71,236.62,93025.0,233.8704,234.6732,233.6226,234.5246,93025.0
2021-02-10 12:30:00,236.61,236.89,236.41,236.47,75600.0,234.5146,234.7922,234.3164,234.3759,75600.0
2021-02-10 12:40:00,236.42,236.64,236.3,236.56,46920.0,234.3263,234.5444,234.2074,234.4651,46920.0
2021-02-10 12:50:00,236.56,237.0,236.54,236.75,71851.0,234.4651,234.9012,234.4453,234.6534,71851.0
2021-02-10 13:00:00,236.73,237.11,236.52,237.0,66346.0,234.6336,235.0102,234.4254,234.9012,66346.0
2021-02-10 13:10:00,236.93,237.09,236.64,236.75,58176.0,234.8318,234.9904,234.5444,234.6534,58176.0
2021-02-10 13:20:00,236.76,236.94,236.59,236.7,59412.0,234.6633,234.8417,234.4948,234.6038,59412.0
2021-02-10 13:30:00,236.71,236.71,236.49,236.67,59416.0,234.6138,234.6138,234.3957,234.5741,59416.0
2021-02-10 13:40:00,236.71,236.75,236.29,236.37,60488.0,234.6138,234.6534,234.1975,234.2768,60488.0
2021-02-10 13:50:00,236.31,236.65,236.15,236.62,33832.0,234.2173,234.5543,234.0587,234.5246,33832.0
2021-02-10 14:00:00,236.59,236.83,236.16,236.24,113182.0,234.4948,234.7327,234.0686,234.1479,113182.0
2021-02-10 14:10:00,236.26,236.45,236.09,236.34,55475.0,234.1677,234.3561,233.9992,234.247,55475.0
2021-02-10 14:20:00,236.31,236.68,236.25,236.6,51427.0,234.2173,234.584,234.1578,234.5047,51427.0
2021-02-10 14:30:00,236.58,236.95,236.52,236.82,64283.0,234.4849,234.8516,234.4254,234.7228,64283.0
2021-02-10 14:40:00,236.83,236.96,236.7,236.85,37669.0,234.7327,234.8615,234.6038,234.7525,37669.0
2021-02-10 14:50:00,236.84,236.96,236.71,236.86,68749.0,234.7426,234.8615,234.6138,234.7624,68749.0
2021-02-10 15:00:00,236.86,237.35,236.8,237.35,104356.0,234.7624,235.2481,234.703,235.2481,104356.0
2021-02-10 15:10:00,237.35,237.36,236.89,236.95,77116.0,235.2481,235.258,234.7922,234.8516,77116.0
2021-02-10 15:20:00,236.95,236.95,236.34,236.49,52990.0,234.8516,234.8516,234.247,234.3957,52990.0
2021-02-10 15:30:00,236.51,236.73,235.83,235.83,75823.0,234.4155,234.6336,233.7416,233.7416,75823.0
2021-02-10 15:40:00,235.85,236.29,235.83,236.04,96476.0,233.7614,234.1975,233.7416,233.9497,96476.0
2021-02-10 15:50:00,236.09,236.74,235.96,236.73,194893.0,233.9992,234.6435,233.8704,234.6336,194893.0
2021-02-11 09:30:00,238.93,240.59,238.58,240.5,396051.0,236.8141,238.4594,236.4672,238.3702,396051.0
2021-02-11 09:40:00,240.6,242.34,240.04,241.25,462120.0,238.4693,240.1939,237.9143,239.1136,462120.0
2021-02-11 09:50:00,241.28,241.54,240.56,240.75,224351.0,239.1433,239.401,238.4297,238.618,224351.0
2021-02-11 10:00:00,240.75,242.89,240.7,241.95,225906.0,238.618,240.739,238.5684,239.8074,225906.0
2021-02-11 10:10:00,241.94,242.35,241.62,242.03,128387.0,239.7974,240.2038,239.4803,239.8866,128387.0
2021-02-11 10:20:00,242.01,242.8,241.85,241.95,130386.0,239.8668,240.6498,239.7082,239.8074,130386.0
2021-02-11 10:30:00,241.92,241.93,240.83,240.99,106280.0,239.7776,239.7875,238.6973,238.8559,106280.0
2021-02-11 10:40:00,241.0,241.97,240.99,241.66,67690.0,238.8658,239.8272,238.8559,239.5199,67690.0
2021-02-11 10:50:00,241.74,241.9,240.92,241.01,78155.0,239.5992,239.7578,238.7865,238.8757,78155.0
2021-02-11 11:00:00,241.06,241.09,240.74,240.93,38386.0,238.9252,238.955,238.6081,238.7964,38386.0
2021-02-11 11:10:00,240.89,241.29,240.85,240.87,47866.0,238.7567,239.1532,238.7171,238.7369,47866.0
2021-02-11 11:20:00,240.89,241.17,240.87,241.12,50884.0,238.7567,239.0343,238.7369,238.9847,50884.0
2021-02-11 11:30:00,241.14,241.41,241.0,241.33,57110.0,239.0045,239.2721,238.8658,239.1928,57110.0
2021-02-11 11:40:00,241.33,241.9,241.33,241.72,347496.0,239.1928,239.7578,239.1928,239.5794,347496.0
2021-02-11 11:50:00,241.72,241.76,240.71,241.57,121413.0,239.5794,239.619,238.5783,239.4307,121413.0
2021-02-11 12:00:00,241.58,241.58,240.67,240.77,63419.0,239.4406,239.4406,238.5387,238.6378,63419.0
2021-02-11 12:10:00,240.82,241.0,239.6,239.6,77972.0,238.6874,238.8658,237.4782,237.4782,77972.0
2021-02-11 12:20:00,239.56,239.97,239.26,239.58,89748.0,237.4385,237.8449,237.1412,237.4583,89748.0
2021-02-11 12:30:00,239.6,240.5,239.49,240.45,79862.0,237.4782,238.3702,237.3691,238.3206,79862.0
2021-02-11 12:40:00,240.46,240.48,239.58,239.9,61082.0,238.3305,238.3504,237.4583,237.7755,61082.0
2021-02-11 12:50:00,240.02,240.19,239.66,240.15,48734.0,237.8944,238.0629,237.5376,238.0233,48734.0
2021-02-11 13:00:00,240.17,240.17,239.73,239.8,53007.0,238.0431,238.0431,237.607,237.6764,53007.0
2021-02-11 13:10:00,239.71,240.44,239.39,240.31,41878.0,237.5872,238.3107,237.27,238.1819,41878.0
2021-02-11 13:20:00,240.34,240.5,240.25,240.33,43968.0,238.2116,238.3702,238.1224,238.2017,43968.0
2021-02-11 13:30:00,240.33,240.73,240.25,240.72,36808.0,238.2017,238.5982,238.1224,238.5882,36808.0
2021-02-11 13:40:00,240.75,240.93,240.49,240.61,42719.0,238.618,238.7964,238.3603,238.4792,42719.0
2021-02-11 13:50:00,240.66,240.72,240.49,240.62,31816.0,238.5288,238.5882,238.3603,238.4891,31816.0
2021-02-11 14:00:00,240.62,240.62,240.06,240.2,56377.0,238.4891,238.4891,237.9341,238.0729,56377.0
2021-02-11 14:10:00,240.31,240.52,240.02,240.28,50131.0,238.1819,238.39,237.8944,238.1521,50131.0
2021-02-11 14:20:00,240.28,240.36,239.8,240.06,48820.0,238.1521,238.2314,237.6764,237.9341,48820.0
2021-02-11 14:30:00,240.06,240.6,240.01,240.48,89827.0,237.9341,238.4693,237.8845,238.3504,89827.0
2021-02-11 14:40:00,240.47,240.93,240.39,240.83,51692.0,238.3405,238.7964,238.2612,238.6973,51692.0
2021-02-11 14:50:00,240.86,240.9,240.61,240.89,66467.0,238.727,238.7667,238.4792,238.7567,66467.0
2021-02-11 15:00:00,240.88,240.91,240.63,240.79,55774.0,238.7468,238.7766,238.499,238.6576,55774.0
2021-02-11 15:10:00,240.78,241.1,240.73,240.77,69303.0,238.6477,238.9649,238.5982,238.6378,69303.0
2021-02-11 15:20:00,240.76,240.94,240.71,240.78,57568.0,238.6279,238.8063,238.5783,238.6477,57568.0
2021-02-11 15:30:00,240.78,240.85,240.63,240.7,80561.0,238.6477,238.7171,238.499,238.5684,80561.0
2021-02-11 15:40:00,240.69,240.94,240.51,240.62,158215.0,238.5585,238.8063,238.3801,238.4891,158215.0
2021-02-11 15:50:00,240.61,241.43,240.52,241.2,308161.0,238.4792,239.292,238.39,239.064,308161.0
2021-02-12 09:30:00,240.95,241.56,239.05,239.26,199855.0,238.8162,239.4208,236.933,237.1412,199855.0
2021-02-12 09:40:00,239.26,240.5,239.2,240.37,80833.0,237.1412,238.3702,237.0817,238.2413,80833.0
2021-02-12 09:50:00,240.31,240.9,240.2,240.72,117300.0,238.1819,238.7667,238.0729,238.5882,117300.0
2021-02-12 10:00:00,240.64,241.27,240.51,240.85,80100.0,238.509,239.1334,238.3801,238.7171,80100.0
2021-02-12 10:10:00,240.85,241.36,240.2,240.2,79419.0,238.7171,239.2226,238.0729,238.0729,79419.0
2021-02-12 10:20:00,240.27,240.33,239.77,239.83,53190.0,238.1422,238.2017,237.6467,237.7061,53190.0
2021-02-12 10:30:00,239.8,239.8,238.93,239.24,108709.0,237.6764,237.6764,236.8141,237.1214,108709.0
2021-02-12 10:40:00,239.21,239.24,238.91,239.01,106751.0,237.0916,237.1214,236.7943,236.8934,106751.0
2021-02-12 10:50:00,239.06,240.15,239.06,240.02,81720.0,236.9429,238.0233,236.9429,237.8944,81720.0
2021-02-12 11:00:00,240.03,240.2,239.67,239.77,45439.0,237.9044,238.0729,237.5475,237.6467,45439.0
2021-02-12 11:10:00,239.74,240.53,239.74,240.44,55920.0,237.6169,238.3999,237.6169,238.3107,55920.0
2021-02-12 11:20:00,240.44,240.88,240.37,240.77,39820.0,238.3107,238.7468,238.2413,238.6378,39820.0
2021-02-12 11:30:00,240.74,241.16,240.66,241.11,55804.0,238.6081,239.0243,238.5288,238.9748,55804.0
2021-02-12 11:40:00,241.03,241.11,240.53,240.87,30714.0,238.8955,238.9748,238.3999,238.7369,30714.0
2021-02-12 11:50:00,240.84,240.89,240.58,240.58,31058.0,238.7072,238.7567,238.4495,238.4495,31058.0
2021-02-12 12:00:00,240.6,240.79,240.53,240.59,24604.0,238.4693,238.6576,238.3999,238.4594,24604.0
2021-02-12 12:10:00,240.59,240.72,240.17,240.36,46000.0,238.4594,238.5882,238.0431,238.2314,46000.0
2021-02-12 12:20:00,240.36,240.48,240.18,240.26,26973.0,238.2314,238.3504,238.053,238.1323,26973.0
2021-02-12 12:30:00,240.2,240.26,239.82,239.93,42453.0,238.0729,238.1323,237.6962,237.8052,42453.0
2021-02-12 12:40:00,239.94,240.28,239.61,240.21,42297.0,237.8152,238.1521,237.4881,238.0828,42297.0
2021-02-12 12:50:00,240.21,240.34,240.11,240.25,22099.0,238.0828,238.2116,237.9836,238.1224,22099.0
2021-02-12 13:00:00,240.27,240.48,239.97,239.97,33692.0,238.1422,238.3504,237.8449,237.8449,33692.0
2021-02-12 13:10:00,239.9,240.04,239.39,239.45,35640.0,237.7755,237.9143,237.27,237.3295,35640.0
2021-02-12 13:20:00,239.54,239.69,239.3,239.69,52600.0,237.4187,237.5674,237.1808,237.5674,52600.0
2021-02-12 13:30:00,239.65,240.1,239.57,240.05,47762.0,237.5277,237.9737,237.4484,237.9242,47762.0
2021-02-12 13:40:00,240.1,240.26,239.81,239.89,40590.0,237.9737,238.1323,237.6863,237.7656,40590.0
2021-02-12 13:50:00,239.88,240.05,239.82,239.95,28846.0,237.7557,237.9242,237.6962,237.8251,28846.0
2021-02-12 14:00:00,239.96,240.0,239.53,239.84,43204.0,237.835,237.8746,237.4088,237.716,43204.0
2021-02-12 14:10:00,239.83,240.0,239.8,239.95,30518.0,237.7061,237.8746,237.6764,237.8251,30518.0
2021-02-12 14:20:00,239.98,240.11,239.9,239.97,46604.0,237.8548,237.9836,237.7755,237.8449,46604.0
2021-02-12 14:30:00,239.99,239.99,239.58,239.66,34654.0,237.8647,237.8647,237.4583,237.5376,34654.0
2021-02-12 14:40:00,239.66,240.1,239.6,240.04,70763.0,237.5376,237.9737,237.4782,237.9143,70763.0
2021-02-12 14:50:00,240.05,240.35,239.93,240.25,50927.0,237.9242,238.2215,237.8052,238.1224,50927.0
2021-02-12 15:00:00,240.25,240.31,239.89,239.9,51333.0,238.1224,238.1819,237.7656,237.7755,51333.0
2021-02-12 15:10:00,239.92,239.96,239.41,239.47,67696.0,237.7953,237.835,237.2898,237.3493,67696.0
2021-02-12 15:20:00,239.47,239.72,239.31,239.54,70356.0,237.3493,237.5971,237.1907,237.4187,70356.0
2021-02-12 15:30:00,239.53,239.59,239.35,239.48,143444.0,237.4088,237.4683,237.2304,237.3592,143444.0
2021-02-12 15:40:00,239.53,239.85,239.52,239.71,134278.0,237.4088,237.726,237.3989,237.5872,134278.0
2021-02-12 15:50:00,239.74,240.59,239.65,240.47,275657.0,237.6169,238.4594,237.5277,238.3405,275657.0
2021-02-16 09:30:00,245.0,246.87,243.8,245.94,858154.0,242.8303,244.6838,241.641,243.762,858154.0
2021-02-16 09:40:00,245.93,248.08,245.4,247.76,501763.0,243.7521,245.8831,243.2268,245.5659,501763.0
2021-02-16 09:50:00,247.79,248.15,246.55,246.88,247304.0,245.5956,245.9524,244.3666,244.6937,247304.0
2021-02-16 10:00:00,246.9,247.83,246.35,246.4,393345.0,244.7135,245.6353,244.1684,244.2179,393345.0
2021-02-16 10:10:00,246.4,247.55,246.16,247.51,286072.0,244.2179,245.3578,243.9801,245.3181,286072.0
2021-02-16 10:20:00,247.47,248.2,247.17,248.19,216605.0,245.2785,246.002,244.9811,245.9921,216605.0
2021-02-16 10:30:00,248.2,249.17,248.03,249.09,276150.0,246.002,246.9634,245.8335,246.8841,276150.0
2021-02-16 10:40:00,249.12,250.33,249.1,249.61,565192.0,246.9139,248.1131,246.894,247.3995,565192.0
2021-02-16 10:50:00,249.59,249.97,248.68,249.84,238288.0,247.3797,247.7563,246.4778,247.6275,238288.0
2021-02-16 11:00:00,249.85,251.23,249.17,249.54,301883.0,247.6374,249.0052,246.9634,247.3301,301883.0
2021-02-16 11:10:00,249.59,250.15,249.0,249.01,188732.0,247.3797,247.9347,246.7949,246.8048,188732.0
2021-02-16 11:20:00,248.94,249.3,248.46,249.08,127615.0,246.7355,247.0923,246.2597,246.8742,127615.0
2021-02-16 11:30:00,249.04,250.35,248.6,250.17,199464.0,246.8346,248.133,246.3985,247.9546,199464.0
2021-02-16 11:40:00,250.18,250.5,249.53,249.87,159594.0,247.9645,248.2816,247.3202,247.6572,159594.0
2021-02-16 11:50:00,249.94,249.94,249.13,249.2,152314.0,247.7266,247.7266,246.9238,246.9931,152314.0
2021-02-16 12:00:00,249.15,249.44,248.4,248.56,118349.0,246.9436,247.231,246.2002,246.3588,118349.0
2021-02-16 12:10:00,248.46,248.82,247.96,248.63,99242.0,246.2597,246.6165,245.7641,246.4282,99242.0
2021-02-16 12:20:00,248.66,249.86,248.62,249.64,108749.0,246.4579,247.6473,246.4183,247.4293,108749.0
2021-02-16 12:30:00,249.67,250.32,249.57,250.0,142749.0,247.459,248.1032,247.3599,247.7861,142749.0
2021-02-16 12:40:00,250.0,250.35,249.64,249.93,114827.0,247.7861,248.133,247.4293,247.7167,114827.0
2021-02-16 12:50:00,249.98,250.47,249.43,249.65,227214.0,247.7662,248.2519,247.2211,247.4392,227214.0
2021-02-16 13:00:00,249.71,249.91,249.56,249.58,91266.0,247.4986,247.6969,247.35,247.3698,91266.0
2021-02-16 13:10:00,249.59,249.94,249.48,249.65,60626.0,247.3797,247.7266,247.2707,247.4392,60626.0
2021-02-16 13:20:00,249.64,250.3,249.38,250.19,74111.0,247.4293,248.0834,247.1716,247.9744,74111.0
2021-02-16 13:30:00,250.05,250.12,249.66,249.96,56403.0,247.8356,247.905,247.4491,247.7464,56403.0
2021-02-16 13:40:00,249.99,249.99,249.15,249.34,100970.0,247.7762,247.7762,246.9436,247.1319,100970.0
2021-02-16 13:50:00,249.31,249.35,248.34,248.38,102624.0,247.1022,247.1418,246.1408,246.1804,102624.0
2021-02-16 14:00:00,248.38,249.44,248.3,249.13,101880.0,246.1804,247.231,246.1011,246.9238,101880.0
2021-02-16 14:10:00,249.13,249.88,249.09,249.88,70393.0,246.9238,247.6671,246.8841,247.6671,70393.0
2021-02-16 14:20:00,249.88,249.91,249.52,249.62,56556.0,247.6671,247.6969,247.3103,247.4094,56556.0
2021-02-16 14:30:00,249.62,250.07,249.52,249.86,83267.0,247.4094,247.8554,247.3103,247.6473,83267.0
2021-02-16 14:40:00,249.84,249.96,249.68,249.82,68126.0,247.6275,247.7464,247.4689,247.6077,68126.0
2021-02-16 14:50:00,249.8,250.4,249.6,250.32,87500.0,247.5878,248.1825,247.3896,248.1032,87500.0
2021-02-16 15:00:00,250.28,250.28,249.86,250.08,108923.0,248.0636,248.0636,247.6473,247.8654,108923.0
2021-02-16 15:10:00,250.06,250.17,249.84,249.94,89295.0,247.8455,247.9546,247.6275,247.7266,89295.0
2021-02-16 15:20:00,249.96,250.1,249.44,249.6,105040.0,247.7464,247.8852,247.231,247.3896,105040.0
2021-02-16 15:30:00,249.6,249.7,248.88,248.99,123981.0,247.3896,247.4887,246.676,246.785,123981.0
2021-02-16 15:40:00,248.98,249.2,248.54,248.74,214854.0,246.7751,246.9931,246.339,246.5372,214854.0
2021-02-16 15:50:00,248.73,249.09,248.38,248.59,496995.0,246.5273,246.8841,246.1804,246.3886,496995.0
2021-02-17 09:30:00,248.36,249.5,246.54,246.89,586193.0,246.1606,247.2905,244.3567,244.7036,586193.0
2021-02-17 09:40:00,246.87,248.22,246.38,247.77,210445.0,244.6838,246.0218,244.1981,245.5758,210445.0
2021-02-17 09:50:00,247.73,248.76,247.06,247.1,137073.0,245.5362,246.557,244.8721,244.9117,137073.0
2021-02-17 10:00:00,247.17,247.55,245.8,246.39,189087.0,244.9811,245.3578,243.6233,244.208,189087.0
2021-02-17 10:10:00,246.36,246.65,245.9,246.3,130326.0,244.1783,244.4657,243.7224,244.1188,130326.0
2021-02-17 10:20:00,246.29,246.66,245.75,245.77,187864.0,244.1089,244.4756,243.5737,243.5935,187864.0
2021-02-17 10:30:00,245.8,246.98,245.5,246.22,143123.0,243.6233,244.7928,243.3259,244.0395,143123.0
2021-02-17 10:40:00,246.16,247.59,246.05,247.58,101824.0,243.9801,245.3974,243.871,245.3875,101824.0
2021-02-17 10:50:00,247.58,248.22,247.36,247.75,126494.0,245.3875,246.0218,245.1694,245.556,126494.0
2021-02-17 11:00:00,247.72,247.85,246.63,247.14,56609.0,245.5263,245.6551,244.4459,244.9514,56609.0
2021-02-17 11:10:00,247.14,247.14,246.28,246.32,87580.0,244.9514,244.9514,244.099,244.1387,87580.0
2021-02-17 11:20:00,246.36,246.67,245.9,246.41,96382.0,244.1783,244.4856,243.7224,244.2279,96382.0
2021-02-17 11:30:00,246.31,246.91,245.8,246.07,72584.0,244.1287,244.7234,243.6233,243.8909,72584.0
2021-02-17 11:40:00,246.13,246.9,245.86,246.64,117805.0,243.9503,244.7135,243.6827,244.4558,117805.0
2021-02-17 11:50:00,246.7,247.26,246.64,246.97,83957.0,244.5153,245.0703,244.4558,244.7829,83957.0
2021-02-17 12:00:00,246.96,247.2,246.63,247.16,65587.0,244.773,245.0109,244.4459,244.9712,65587.0
2021-02-17 12:10:00,247.11,247.46,246.99,247.24,41450.0,244.9217,245.2686,244.8027,245.0505,41450.0
2021-02-17 12:20:00,247.2,247.41,246.95,247.36,38705.0,245.0109,245.219,244.7631,245.1694,38705.0
2021-02-17 12:30:00,247.36,247.91,247.35,247.74,57512.0,245.1694,245.7146,245.1595,245.5461,57512.0
2021-02-17 12:40:00,247.77,247.84,247.4,247.56,35339.0,245.5758,245.6452,245.2091,245.3677,35339.0
2021-02-17 12:50:00,247.48,247.58,246.84,246.96,33390.0,245.2884,245.3875,244.654,244.773,33390.0
2021-02-17 13:00:00,246.98,247.36,246.83,247.36,33382.0,244.7928,245.1694,244.6441,245.1694,33382.0
2021-02-17 13:10:00,247.38,247.38,247.0,247.19,34877.0,245.1893,245.1893,244.8126,245.0009,34877.0
2021-02-17 13:20:00,247.22,247.75,247.15,247.63,62733.0,245.0307,245.556,244.9613,245.4371,62733.0
2021-02-17 13:30:00,247.63,247.68,247.29,247.42,64348.0,245.4371,245.4866,245.1001,245.2289,64348.0
2021-02-17 13:40:00,247.43,247.66,247.33,247.47,59556.0,245.2388,245.4668,245.1397,245.2785,59556.0
2021-02-17 13:50:00,247.47,248.15,247.34,248.03,66973.0,245.2785,245.9524,245.1496,245.8335,66973.0
2021-02-17 14:00:00,248.03,248.67,248.03,248.28,76460.0,245.8335,246.4678,245.8335,246.0813,76460.0
2021-02-17 14:10:00,248.26,248.38,247.81,247.89,46879.0,246.0615,246.1804,245.6155,245.6948,46879.0
2021-02-17 14:20:00,247.89,248.07,247.6,247.66,66789.0,245.6948,245.8732,245.4073,245.4668,66789.0
2021-02-17 14:30:00,247.66,247.66,247.41,247.59,40339.0,245.4668,245.4668,245.219,245.3974,40339.0
2021-02-17 14:40:00,247.59,247.6,247.36,247.41,37793.0,245.3974,245.4073,245.1694,245.219,37793.0
2021-02-17 14:50:00,247.41,247.7,247.11,247.64,47913.0,245.219,245.5064,244.9217,245.447,47913.0
2021-02-17 15:00:00,247.64,247.75,247.45,247.68,39164.0,245.447,245.556,245.2586,245.4866,39164.0
2021-02-17 15:10:00,247.65,247.68,247.45,247.53,39461.0,245.4569,245.4866,245.2586,245.3379,39461.0
2021-02-17 15:20:00,247.51,247.8,247.42,247.46,69207.0,245.3181,245.6055,245.2289,245.2686,69207.0
2021-02-17 15:30:00,247.55,247.78,247.29,247.7,64316.0,245.3578,245.5857,245.1001,245.5064,64316.0
2021-02-17 15:40:00,247.7,247.78,247.65,247.75,76538.0,245.5064,245.5857,245.4569,245.556,76538.0
2021-02-17 15:50:00,247.78,248.12,247.66,247.67,180649.0,245.5857,245.9227,245.4668,245.4767,180649.0
2021-02-18 09:30:00,245.97,246.0,243.9,244.31,260468.0,243.7918,243.8215,241.7401,242.1465,260468.0
2021-02-18 09:40:00,244.28,245.08,243.52,245.05,144485.0,242.1167,242.9096,241.3634,242.8799,144485.0
2021-02-18 09:50:00,245.1,245.71,244.6,245.23,62944.0,242.9295,243.5341,242.4339,243.0583,62944.0
2021-02-18 10:00:00,245.29,245.4,243.34,243.7,123304.0,243.1178,243.2268,241.185,241.5419,123304.0
2021-02-18 10:10:00,243.76,244.17,242.8,243.02,112869.0,241.6013,242.0077,240.6498,240.8679,112869.0
2021-02-18 10:20:00,243.05,243.38,242.65,243.28,77614.0,240.8976,241.2247,240.5012,241.1256,77614.0
2021-02-18 10:30:00,243.24,243.82,242.57,243.67,97472.0,241.0859,241.6608,240.4219,241.5121,97472.0
2021-02-18 10:40:00,243.69,244.66,243.55,244.53,58349.0,241.5319,242.4934,241.3932,242.3645,58349.0
2021-02-18 10:50:00,244.41,245.45,244.35,244.85,86090.0,242.2456,243.2764,242.1861,242.6817,86090.0
2021-02-18 11:00:00,244.89,245.51,244.5,244.88,65875.0,242.7213,243.3358,242.3348,242.7114,65875.0
2021-02-18 11:10:00,244.88,245.69,244.44,245.69,70409.0,242.7114,243.5142,242.2753,243.5142,70409.0
2021-02-18 11:20:00,245.69,245.69,244.66,244.67,64630.0,243.5142,243.5142,242.4934,242.5033,64630.0
2021-02-18 11:30:00,244.6,244.95,244.26,244.33,48606.0,242.4339,242.7808,242.0969,242.1663,48606.0
2021-02-18 11:40:00,244.31,244.5,244.05,244.42,33201.0,242.1465,242.3348,241.8888,242.2555,33201.0
2021-02-18 11:50:00,244.3,244.98,244.22,244.86,29778.0,242.1365,242.8105,242.0573,242.6916,29778.0
2021-02-18 12:00:00,244.93,245.22,244.5,245.11,48393.0,242.761,243.0484,242.3348,242.9394,48393.0
2021-02-18 12:10:00,245.09,245.59,244.88,245.55,37788.0,242.9195,243.4151,242.7114,243.3755,37788.0
2021-02-18 12:20:00,245.56,245.92,245.5,245.73,60809.0,243.3854,243.7422,243.3259,243.5539,60809.0
2021-02-18 12:30:00,245.69,245.72,245.24,245.61,36188.0,243.5142,243.544,243.0682,243.4349,36188.0
2021-02-18 12:40:00,245.62,245.79,245.48,245.78,31487.0,243.4449,243.6133,243.3061,243.6034,31487.0
2021-02-18 12:50:00,245.78,245.78,245.34,245.46,27843.0,243.6034,243.6034,243.1673,243.2863,27843.0
2021-02-18 13:00:00,245.45,245.7,245.17,245.62,30302.0,243.2764,243.5241,242.9988,243.4449,30302.0
2021-02-18 13:10:00,245.66,245.79,245.41,245.79,27191.0,243.4845,243.6133,243.2367,243.6133,27191.0
2021-02-18 13:20:00,245.73,246.5,245.69,246.35,57668.0,243.5539,244.3171,243.5142,244.1684,57668.0
2021-02-18 13:30:00,246.38,246.75,246.37,246.57,35167.0,244.1981,244.5648,244.1882,244.3864,35167.0
2021-02-18 13:40:00,246.58,246.58,246.17,246.31,22330.0,244.3964,244.3964,243.99,244.1287,22330.0
2021-02-18 13:50:00,246.26,246.59,246.23,246.36,21667.0,244.0792,244.4063,244.0495,244.1783,21667.0
2021-02-18 14:00:00,246.4,246.76,246.35,246.67,23886.0,244.2179,244.5748,244.1684,244.4856,23886.0
2021-02-18 14:10:00,246.66,246.91,246.54,246.75,19985.0,244.4756,244.7234,244.3567,244.5648,19985.0
2021-02-18 14:20:00,246.74,247.0,246.68,246.83,40616.0,244.5549,244.8126,244.4955,244.6441,40616.0
2021-02-18 14:30:00,246.81,246.92,246.59,246.79,20137.0,244.6243,244.7333,244.4063,244.6045,20137.0
2021-02-18 14:40:00,246.78,246.81,246.54,246.71,23330.0,244.5946,244.6243,244.3567,244.5252,23330.0
2021-02-18 14:50:00,246.72,247.49,246.67,247.41,54837.0,244.5351,245.2983,244.4856,245.219,54837.0
2021-02-18 15:00:00,247.37,247.6,247.2,247.59,50822.0,245.1794,245.4073,245.0109,245.3974,50822.0
2021-02-18 15:10:00,247.56,247.6,247.3,247.4,30949.0,245.3677,245.4073,245.11,245.2091,30949.0
2021-02-18 15:20:00,247.37,247.49,247.15,247.24,44417.0,245.1794,245.2983,244.9613,245.0505,44417.0
2021-02-18 15:30:00,247.28,247.94,247.23,247.76,62057.0,245.0902,245.7443,245.0406,245.5659,62057.0
2021-02-18 15:40:00,247.8,248.01,247.46,247.63,95994.0,245.6055,245.8137,245.2686,245.4371,95994.0
2021-02-18 15:50:00,247.66,247.79,246.98,247.05,269460.0,245.4668,245.5956,244.7928,244.8622,269460.0
2021-02-19 09:30:00,248.08,248.85,247.81,248.06,375989.0,245.8831,246.6462,245.6155,245.8632,375989.0
2021-02-19 09:40:00,248.04,248.96,247.19,247.4,102079.0,245.8434,246.7553,245.0009,245.2091,102079.0
2021-02-19 09:50:00,247.43,248.23,247.3,248.14,92323.0,245.2388,246.0317,245.11,245.9425,92323.0
2021-02-19 10:00:00,248.19,248.96,248.01,248.25,114146.0,245.9921,246.7553,245.8137,246.0516,114146.0
2021-02-19 10:10:00,248.37,248.37,247.72,247.99,46049.0,246.1705,246.1705,245.5263,245.7939,46049.0
2021-02-19 10:20:00,247.94,248.24,247.69,247.98,54215.0,245.7443,246.0417,245.4965,245.784,54215.0
2021-02-19 10:30:00,248.01,248.22,247.71,248.09,85478.0,245.8137,246.0218,245.5163,245.893,85478.0
2021-02-19 10:40:00,248.12,248.62,247.96,248.56,98886.0,245.9227,246.4183,245.7641,246.3588,98886.0
2021-02-19 10:50:00,248.54,249.16,248.27,249.11,99542.0,246.339,246.9535,246.0714,246.9039,99542.0
2021-02-19 11:00:00,249.06,249.25,248.59,249.24,66497.0,246.8544,247.0427,246.3886,247.0328,66497.0
2021-02-19 11:10:00,249.22,249.39,247.85,248.31,95844.0,247.013,247.1815,245.6551,246.111,95844.0
2021-02-19 11:20:00,248.26,248.82,248.06,248.7,59975.0,246.0615,246.6165,245.8632,246.4976,59975.0
2021-02-19 11:30:00,248.74,248.87,248.57,248.67,48972.0,246.5372,246.6661,246.3687,246.4678,48972.0
2021-02-19 11:40:00,248.68,248.98,248.51,248.72,53237.0,246.4778,246.7751,246.3093,246.5174,53237.0
2021-02-19 11:50:00,248.68,248.76,247.79,247.9,59410.0,246.4778,246.557,245.5956,245.7047,59410.0
2021-02-19 12:00:00,248.01,248.08,246.96,247.09,90511.0,245.8137,245.8831,244.773,244.9018,90511.0
2021-02-19 12:10:00,247.12,247.48,247.01,247.1,50242.0,244.9316,245.2884,244.8225,244.9117,50242.0
2021-02-19 12:20:00,247.0,247.33,246.54,246.82,45131.0,244.8126,245.1397,244.3567,244.6342,45131.0
2021-02-19 12:30:00,246.81,247.07,246.27,246.34,44364.0,244.6243,244.882,244.0891,244.1585,44364.0
2021-02-19 12:40:00,246.29,246.82,246.16,246.64,58603.0,244.1089,244.6342,243.9801,244.4558,58603.0
2021-02-19 12:50:00,246.66,247.75,246.0,246.3,80792.0,244.4756,245.556,243.8215,244.1188,80792.0
2021-02-19 13:00:00,246.24,246.76,245.98,246.23,73773.0,244.0594,244.5748,243.8017,244.0495,73773.0
2021-02-19 13:10:00,246.2,247.13,246.2,246.78,79051.0,244.0197,244.9415,244.0197,244.5946,79051.0
2021-02-19 13:20:00,246.83,247.45,246.65,247.11,43623.0,244.6441,245.2586,244.4657,244.9217,43623.0
2021-02-19 13:30:00,247.11,247.24,246.82,247.15,33587.0,244.9217,245.0505,244.6342,244.9613,33587.0
2021-02-19 13:40:00,247.18,247.27,246.79,246.96,39767.0,244.991,245.0802,244.6045,244.773,39767.0
2021-02-19 13:50:00,246.98,247.1,246.84,247.07,21882.0,244.7928,244.9117,244.654,244.882,21882.0
2021-02-19 14:00:00,247.08,247.23,246.95,247.04,30605.0,244.8919,245.0406,244.7631,244.8523,30605.0
2021-02-19 14:10:00,247.06,247.22,246.92,247.13,35926.0,244.8721,245.0307,244.7333,244.9415,35926.0
2021-02-19 14:20:00,247.14,247.15,246.4,246.54,32543.0,244.9514,244.9613,244.2179,244.3567,32543.0
2021-02-19 14:30:00,246.48,246.82,246.47,246.5,37918.0,244.2972,244.6342,244.2873,244.3171,37918.0
2021-02-19 14:40:00,246.54,246.87,246.36,246.63,34563.0,244.3567,244.6838,244.1783,244.4459,34563.0
2021-02-19 14:50:00,246.62,246.72,246.42,246.6,33429.0,244.436,244.5351,244.2378,244.4162,33429.0
2021-02-19 15:00:00,246.62,246.94,246.43,246.49,42124.0,244.436,244.7532,244.2477,244.3071,42124.0
2021-02-19 15:10:00,246.49,246.93,246.48,246.69,52453.0,244.3071,244.7433,244.2972,244.5054,52453.0
2021-02-19 15:20:00,246.69,246.96,246.51,246.76,57729.0,244.5054,244.773,244.327,244.5748,57729.0
2021-02-19 15:30:00,246.8,247.02,246.66,247.0,75168.0,244.6144,244.8325,244.4756,244.8126,75168.0
2021-02-19 15:40:00,246.99,247.04,246.68,246.8,92082.0,244.8027,244.8523,244.4955,244.6144,92082.0
2021-02-19 15:50:00,246.74,246.94,246.32,246.51,259576.0,244.5549,244.7532,244.1387,244.327,259576.0
2021-02-22 09:30:00,244.26,244.52,242.14,243.07,315987.0,242.0969,242.3546,239.9957,240.9174,315987.0
2021-02-22 09:40:00,242.93,243.07,241.79,242.68,144384.0,240.7787,240.9174,239.6488,240.5309,144384.0
2021-02-22 09:50:00,242.67,243.28,242.24,242.92,77284.0,240.521,241.1256,240.0948,240.7688,77284.0
2021-02-22 10:00:00,242.87,243.29,242.65,243.26,82271.0,240.7192,241.1355,240.5012,241.1058,82271.0
2021-02-22 10:10:00,243.31,243.44,242.06,242.34,90322.0,241.1553,241.2842,239.9164,240.1939,90322.0
2021-02-22 10:20:00,242.35,242.63,241.64,241.86,80088.0,240.2038,240.4813,239.5001,239.7182,80088.0
2021-02-22 10:30:00,241.77,241.8,240.68,240.93,101039.0,239.6289,239.6587,238.5486,238.7964,101039.0
2021-02-22 10:40:00,241.0,241.87,240.86,241.84,74933.0,238.8658,239.7281,238.727,239.6983,74933.0
2021-02-22 10:50:00,241.9,241.9,240.64,240.76,58494.0,239.7578,239.7578,238.509,238.6279,58494.0
2021-02-22 11:00:00,240.73,241.08,240.38,240.68,87817.0,238.5982,238.9451,238.2513,238.5486,87817.0
2021-02-22 11:10:00,240.68,241.75,240.4,241.75,100558.0,238.5486,239.6091,238.2711,239.6091,100558.0
2021-02-22 11:20:00,241.73,242.17,241.62,241.9,52565.0,239.5893,240.0254,239.4803,239.7578,52565.0
2021-02-22 11:30:00,241.87,242.7,241.73,242.28,104406.0,239.7281,240.5507,239.5893,240.1344,104406.0
2021-02-22 11:40:00,242.31,242.74,242.0,242.1,57518.0,240.1642,240.5904,239.8569,239.956,57518.0
2021-02-22 11:50:00,242.13,242.93,242.12,242.74,100014.0,239.9858,240.7787,239.9758,240.5904,100014.0
2021-02-22 12:00:00,242.7,242.74,242.15,242.15,96897.0,240.5507,240.5904,240.0056,240.0056,96897.0
2021-02-22 12:10:00,242.19,242.55,242.04,242.32,69201.0,240.0452,240.402,239.8966,240.1741,69201.0
2021-02-22 12:20:00,242.29,242.32,241.55,241.69,54599.0,240.1443,240.1741,239.4109,239.5497,54599.0
2021-02-22 12:30:00,241.69,241.75,241.2,241.26,57730.0,239.5497,239.6091,239.064,239.1235,57730.0
2021-02-22 12:40:00,241.2,241.86,241.19,241.83,37246.0,239.064,239.7182,239.0541,239.6884,37246.0
2021-02-22 12:50:00,241.81,242.25,241.81,242.21,44741.0,239.6686,240.1047,239.6686,240.0651,44741.0
2021-02-22 13:00:00,242.2,242.5,242.01,242.42,70657.0,240.0551,240.3525,239.8668,240.2732,70657.0
2021-02-22 13:10:00,242.45,242.66,242.39,242.59,39104.0,240.3029,240.5111,240.2435,240.4417,39104.0
2021-02-22 13:20:00,242.61,243.13,242.61,243.04,59108.0,240.4615,240.9769,240.4615,240.8877,59108.0
2021-02-22 13:30:00,243.0,243.27,242.89,243.27,41946.0,240.8481,241.1157,240.739,241.1157,41946.0
2021-02-22 13:40:00,243.26,243.42,243.23,243.27,39255.0,241.1058,241.2643,241.076,241.1157,39255.0
2021-02-22 13:50:00,243.29,244.0,243.29,243.91,63119.0,241.1355,241.8392,241.1355,241.75,63119.0
2021-02-22 14:00:00,243.88,244.04,243.67,243.71,45940.0,241.7203,241.8788,241.5121,241.5518,45940.0
2021-02-22 14:10:00,243.71,243.91,243.6,243.76,39594.0,241.5518,241.75,241.4427,241.6013,39594.0
2021-02-22 14:20:00,243.81,244.1,243.69,243.91,44837.0,241.6509,241.9383,241.5319,241.75,44837.0
2021-02-22 14:30:00,243.88,244.05,243.72,243.78,29808.0,241.7203,241.8888,241.5617,241.6211,29808.0
2021-02-22 14:40:00,243.74,243.76,243.41,243.54,40808.0,241.5815,241.6013,241.2544,241.3833,40808.0
2021-02-22 14:50:00,243.58,243.91,243.55,243.64,50192.0,241.4229,241.75,241.3932,241.4824,50192.0
2021-02-22 15:00:00,243.62,243.62,243.08,243.27,55902.0,241.4626,241.4626,240.9273,241.1157,55902.0
2021-02-22 15:10:00,243.36,243.41,242.68,242.87,60917.0,241.2049,241.2544,240.5309,240.7192,60917.0
2021-02-22 15:20:00,242.9,242.9,241.99,242.02,87303.0,240.7489,240.7489,239.847,239.8767,87303.0
2021-02-22 15:30:00,242.0,242.35,241.05,241.22,147401.0,239.8569,240.2038,238.9153,239.0838,147401.0
2021-02-22 15:40:00,241.21,241.39,240.98,241.01,159319.0,239.0739,239.2523,238.8459,238.8757,159319.0
2021-02-22 15:50:00,241.0,241.36,240.73,240.96,297000.0,238.8658,239.2226,238.5982,238.8261,297000.0
2021-02-23 09:30:00,235.26,236.54,233.38,234.62,663168.0,233.1766,234.4453,231.3132,232.5423,663168.0
2021-02-23 09:40:00,234.75,234.88,229.01,230.17,445382.0,232.6711,232.8,226.9819,228.1317,445382.0
2021-02-23 09:50:00,229.97,233.94,229.92,233.27,318477.0,227.9334,231.8683,227.8839,231.2042,318477.0
2021-02-23 10:00:00,233.25,234.88,232.75,234.01,235177.0,231.1844,232.8,230.6888,231.9377,235177.0
2021-02-23 10:10:00,234.08,235.25,233.51,234.88,199927.0,232.007,233.1667,231.4421,232.8,199927.0
2021-02-23 10:20:00,234.98,237.18,234.68,236.66,279296.0,232.8991,235.0796,232.6017,234.5642,279296.0
2021-02-23 10:30:00,236.7,236.95,235.49,236.69,156239.0,234.6038,234.8516,233.4046,234.5939,156239.0
2021-02-23 10:40:00,236.71,238.56,236.14,238.3,175167.0,234.6138,236.4474,234.0488,236.1897,175167.0
2021-02-23 10:50:00,238.26,238.96,237.54,238.04,96661.0,236.15,236.8438,235.4364,235.932,96661.0
2021-02-23 11:00:00,238.0,238.34,237.39,237.54,65624.0,235.8923,236.2293,235.2877,235.4364,65624.0
2021-02-23 11:10:00,237.47,237.89,237.18,237.23,53648.0,235.367,235.7833,235.0796,235.1292,53648.0
2021-02-23 11:20:00,237.22,237.23,235.78,236.05,121255.0,235.1192,235.1292,233.692,233.9596,121255.0
2021-02-23 11:30:00,236.06,236.37,235.32,235.44,100462.0,233.9695,234.2768,233.2361,233.355,100462.0
2021-02-23 11:40:00,235.44,235.46,234.75,234.86,83037.0,233.355,233.3748,232.6711,232.7801,83037.0
2021-02-23 11:50:00,234.81,235.2,234.13,234.22,92085.0,232.7306,233.1171,232.0566,232.1458,92085.0
2021-02-23 12:00:00,234.18,234.18,233.08,233.62,75278.0,232.1062,232.1062,231.0159,231.5511,75278.0
2021-02-23 12:10:00,233.61,234.34,232.76,234.13,100702.0,231.5412,232.2647,230.6987,232.0566,100702.0
2021-02-23 12:20:00,234.07,234.81,233.79,234.49,64552.0,231.9971,232.7306,231.7196,232.4134,64552.0
2021-02-23 12:30:00,234.48,235.25,233.31,233.41,123055.0,232.4035,233.1667,231.2439,231.343,123055.0
2021-02-23 12:40:00,233.34,233.62,232.5,232.56,110482.0,231.2736,231.5511,230.441,230.5005,110482.0
2021-02-23 12:50:00,232.55,233.13,231.8,231.8,117376.0,230.4906,231.0655,229.7472,229.7472,117376.0
2021-02-23 13:00:00,231.76,233.22,231.42,233.0,112591.0,229.7076,231.1547,229.3706,230.9366,112591.0
2021-02-23 13:10:00,233.0,233.71,232.8,233.63,133254.0,230.9366,231.6403,230.7384,231.561,133254.0
2021-02-23 13:20:00,233.68,234.56,233.45,234.17,88770.0,231.6106,232.4828,231.3826,232.0963,88770.0
2021-02-23 13:30:00,234.19,234.74,234.09,234.65,57007.0,232.1161,232.6612,232.017,232.572,57007.0
2021-02-23 13:40:00,234.67,234.68,233.1,233.28,93747.0,232.5918,232.6017,231.0357,231.2141,93747.0
2021-02-23 13:50:00,233.2,233.97,232.95,233.79,76578.0,231.1348,231.898,230.8871,231.7196,76578.0
2021-02-23 14:00:00,233.75,234.2,233.34,233.8,67806.0,231.68,232.126,231.2736,231.7295,67806.0
2021-02-23 14:10:00,233.88,234.46,233.61,234.4,139729.0,231.8088,232.3837,231.5412,232.3242,139729.0
2021-02-23 14:20:00,234.37,235.06,234.21,234.88,74723.0,232.2945,232.9784,232.1359,232.8,74723.0
2021-02-23 14:30:00,234.95,235.0,234.17,234.35,82514.0,232.8693,232.9189,232.0963,232.2747,82514.0
2021-02-23 14:40:00,234.37,234.82,234.09,234.63,51298.0,232.2945,232.7405,232.017,232.5522,51298.0
2021-02-23 14:50:00,234.55,235.19,234.54,235.0,104133.0,232.4729,233.1072,232.463,232.9189,104133.0
2021-02-23 15:00:00,234.98,235.44,234.64,235.34,109219.0,232.8991,233.355,232.5621,233.2559,109219.0
2021-02-23 15:10:00,235.36,236.08,235.09,236.0,177495.0,233.2757,233.9893,233.0081,233.91,177495.0
2021-02-23 15:20:00,235.99,236.53,235.89,236.39,163143.0,233.9001,234.4354,233.801,234.2966,163143.0
2021-02-23 15:30:00,236.45,236.96,236.26,236.56,142681.0,234.3561,234.8615,234.1677,234.4651,142681.0
2021-02-23 15:40:00,236.61,236.9,236.16,236.59,148015.0,234.5146,234.8021,234.0686,234.4948,148015.0
2021-02-23 15:50:00,236.61,236.68,235.52,235.64,337987.0,234.5146,234.584,233.4343,233.5532,337987.0
2021-02-24 09:30:00,235.53,236.23,233.53,234.96,372223.0,233.4442,234.138,231.4619,232.8793,372223.0
2021-02-24 09:40:00,234.82,235.6,232.81,235.22,129993.0,232.7405,233.5136,230.7483,233.137,129993.0
2021-02-24 09:50:00,235.2,235.65,234.09,234.43,120957.0,233.1171,233.5631,232.017,232.3539,120957.0
2021-02-24 10:00:00,234.34,234.58,231.71,232.61,120348.0,232.2647,232.5026,229.658,230.5501,120348.0
2021-02-24 10:10:00,232.41,233.55,231.51,233.55,105146.0,230.3518,231.4817,229.4598,231.4817,105146.0
2021-02-24 10:20:00,233.54,235.18,233.25,234.92,69860.0,231.4718,233.0973,231.1844,232.8396,69860.0
2021-02-24 10:30:00,235.0,235.19,233.88,234.29,84075.0,232.9189,233.1072,231.8088,232.2152,84075.0
2021-02-24 10:40:00,234.28,234.32,233.75,234.13,47121.0,232.2053,232.2449,231.68,232.0566,47121.0
2021-02-24 10:50:00,234.06,235.33,233.77,234.67,122606.0,231.9872,233.246,231.6998,232.5918,122606.0
2021-02-24 11:00:00,234.74,236.69,234.74,236.67,72839.0,232.6612,234.5939,232.6612,234.5741,72839.0
2021-02-24 11:10:00,236.71,237.67,236.6,237.53,74434.0,234.6138,235.5653,234.5047,235.4265,74434.0
2021-02-24 11:20:00,237.53,240.0,237.52,238.26,160681.0,235.4265,237.8746,235.4166,236.15,160681.0
2021-02-24 11:30:00,238.31,238.9,238.28,238.53,147268.0,236.1996,236.7844,236.1699,236.4176,147268.0
2021-02-24 11:40:00,238.46,238.5,237.51,237.77,73997.0,236.3483,236.3879,235.4067,235.6644,73997.0
2021-02-24 11:50:00,237.79,238.34,237.65,238.34,43700.0,235.6842,236.2293,235.5454,236.2293,43700.0
2021-02-24 12:00:00,238.32,238.65,238.23,238.44,40924.0,236.2095,236.5366,236.1203,236.3284,40924.0
2021-02-24 12:10:00,238.44,239.37,238.0,239.12,141400.0,236.3284,237.2502,235.8923,237.0024,141400.0
2021-02-24 12:20:00,239.03,239.47,238.42,239.37,74796.0,236.9132,237.3493,236.3086,237.2502,74796.0
2021-02-24 12:30:00,239.35,239.47,238.91,238.94,51522.0,237.2304,237.3493,236.7943,236.824,51522.0
2021-02-24 12:40:00,238.94,239.88,238.69,238.98,141430.0,236.824,237.7557,236.5762,236.8637,141430.0
2021-02-24 12:50:00,238.99,239.09,238.32,238.43,54135.0,236.8736,236.9727,236.2095,236.3185,54135.0
2021-02-24 13:00:00,238.52,238.56,238.1,238.55,52325.0,236.4077,236.4474,235.9914,236.4375,52325.0
2021-02-24 13:10:00,238.52,239.37,238.33,239.07,59741.0,236.4077,237.2502,236.2194,236.9529,59741.0
2021-02-24 13:20:00,239.06,239.18,238.79,239.07,38990.0,236.9429,237.0619,236.6753,236.9529,38990.0
2021-02-24 13:30:00,239.14,239.69,239.1,239.62,41476.0,237.0222,237.5674,236.9826,237.498,41476.0
2021-02-24 13:40:00,239.64,240.58,239.34,240.2,105525.0,237.5178,238.4495,237.2205,238.0729,105525.0
2021-02-24 13:50:00,240.2,240.46,240.06,240.33,79495.0,238.0729,238.3305,237.9341,238.2017,79495.0
2021-02-24 14:00:00,240.33,240.47,239.43,239.5,76734.0,238.2017,238.3405,237.3097,237.379,76734.0
2021-02-24 14:10:00,239.49,240.21,239.02,240.11,66530.0,237.3691,238.0828,236.9033,237.9836,66530.0
2021-02-24 14:20:00,240.11,240.52,239.94,240.5,47942.0,237.9836,238.39,237.8152,238.3702,47942.0
2021-02-24 14:30:00,240.51,240.8,240.13,240.38,31447.0,238.3801,238.6675,238.0035,238.2513,31447.0
2021-02-24 14:40:00,240.38,240.64,239.92,240.01,33810.0,238.2513,238.509,237.7953,237.8845,33810.0
2021-02-24 14:50:00,240.0,240.51,239.89,240.47,61345.0,237.8746,238.3801,237.7656,238.3405,61345.0
2021-02-24 15:00:00,240.47,240.87,240.39,240.43,61911.0,238.3405,238.7369,238.2612,238.3008,61911.0
2021-02-24 15:10:00,240.46,240.9,240.4,240.55,61814.0,238.3305,238.7667,238.2711,238.4198,61814.0
2021-02-24 15:20:00,240.53,241.03,240.48,240.97,82354.0,238.3999,238.8955,238.3504,238.836,82354.0
2021-02-24 15:30:00,240.98,241.5,240.75,241.29,96814.0,238.8459,239.3613,238.618,239.1532,96814.0
2021-02-24 15:40:00,241.3,241.33,240.66,240.67,125395.0,239.1631,239.1928,238.5288,238.5387,125395.0
2021-02-24 15:50:00,240.73,241.26,240.41,240.47,371066.0,238.5982,239.1235,238.281,238.3405,371066.0
2021-02-25 09:30:00,238.53,239.69,237.2,238.45,299513.0,236.4176,237.5674,235.0994,236.3383,299513.0
2021-02-25 09:40:00,238.44,238.74,237.35,238.52,136487.0,236.3284,236.6258,235.2481,236.4077,136487.0
2021-02-25 09:50:00,238.52,240.35,238.16,238.73,252319.0,236.4077,238.2215,236.0509,236.6159,252319.0
2021-02-25 10:00:00,238.78,238.81,237.22,237.83,146591.0,236.6654,236.6952,235.1192,235.7238,146591.0
2021-02-25 10:10:00,237.86,238.88,236.85,238.47,113544.0,235.7536,236.7645,234.7525,236.3582,113544.0
2021-02-25 10:20:00,238.48,239.42,237.56,237.94,88510.0,236.3681,237.2998,235.4562,235.8329,88510.0
2021-02-25 10:30:00,237.95,238.27,237.15,237.34,87247.0,235.8428,236.1599,235.0499,235.2382,87247.0
2021-02-25 10:40:00,237.28,237.66,236.25,236.47,118351.0,235.1787,235.5553,234.1578,234.3759,118351.0
2021-02-25 10:50:00,236.41,237.62,236.16,237.62,72237.0,234.3164,235.5157,234.0686,235.5157,72237.0
2021-02-25 11:00:00,237.64,238.12,237.27,237.93,65155.0,235.5355,236.0113,235.1688,235.823,65155.0
2021-02-25 11:10:00,237.94,238.12,237.38,237.96,50796.0,235.8329,236.0113,235.2778,235.8527,50796.0
2021-02-25 11:20:00,238.01,238.25,236.55,236.79,66991.0,235.9022,236.1401,234.4552,234.693,66991.0
2021-02-25 11:30:00,236.9,237.01,236.18,236.28,85069.0,234.8021,234.9111,234.0885,234.1876,85069.0
2021-02-25 11:40:00,236.32,236.32,234.77,235.09,195416.0,234.2272,234.2272,232.6909,233.0081,195416.0
2021-02-25 11:50:00,235.0,235.47,234.37,234.57,122171.0,232.9189,233.3847,232.2945,232.4927,122171.0
2021-02-25 12:00:00,234.55,235.27,234.11,234.72,98657.0,232.4729,233.1865,232.0368,232.6414,98657.0
2021-02-25 12:10:00,234.74,235.64,234.17,234.96,87562.0,232.6612,233.5532,232.0963,232.8793,87562.0
2021-02-25 12:20:00,234.94,235.06,234.07,234.15,112253.0,232.8594,232.9784,231.9971,232.0764,112253.0
2021-02-25 12:30:00,234.14,234.64,233.67,234.64,108159.0,232.0665,232.5621,231.6007,232.5621,108159.0
2021-02-25 12:40:00,234.66,234.67,233.6,233.6,70817.0,232.5819,232.5918,231.5313,231.5313,70817.0
2021-02-25 12:50:00,233.52,233.53,231.86,232.19,120397.0,231.452,231.4619,229.8067,230.1338,120397.0
2021-02-25 13:00:00,232.13,233.5,231.25,233.42,88979.0,230.0743,231.4322,229.2021,231.3529,88979.0
2021-02-25 13:10:00,233.47,233.6,232.72,233.06,118589.0,231.4025,231.5313,230.6591,230.9961,118589.0
2021-02-25 13:20:00,233.01,233.49,232.53,233.09,140783.0,230.9465,231.4223,230.4708,231.0258,140783.0
2021-02-25 13:30:00,233.11,233.16,232.13,232.78,87519.0,231.0456,231.0952,230.0743,230.7186,87519.0
2021-02-25 13:40:00,232.77,233.1,232.14,232.74,71204.0,230.7086,231.0357,230.0842,230.6789,71204.0
2021-02-25 13:50:00,232.7,233.02,231.97,232.89,85165.0,230.6393,230.9564,229.9157,230.8276,85165.0
2021-02-25 14:00:00,232.8,234.33,232.61,234.33,81903.0,230.7384,232.2548,230.5501,232.2548,81903.0
2021-02-25 14:10:00,234.25,235.08,234.16,235.07,98628.0,232.1755,232.9982,232.0863,232.9883,98628.0
2021-02-25 14:20:00,235.03,235.12,234.55,234.88,108203.0,232.9486,233.0378,232.4729,232.8,108203.0
2021-02-25 14:30:00,234.81,234.83,233.09,233.27,101701.0,232.7306,232.7504,231.0258,231.2042,101701.0
2021-02-25 14:40:00,233.28,233.61,232.8,233.06,89749.0,231.2141,231.5412,230.7384,230.9961,89749.0
2021-02-25 14:50:00,233.1,233.41,232.26,232.36,96908.0,231.0357,231.343,230.2032,230.3023,96908.0
2021-02-25 15:00:00,232.35,232.67,231.03,231.2,125219.0,230.2924,230.6095,228.9841,229.1526,125219.0
2021-02-25 15:10:00,231.13,231.89,230.7,230.86,106104.0,229.0832,229.8364,228.657,228.8156,106104.0
2021-02-25 15:20:00,230.82,231.25,230.18,231.02,184156.0,228.7759,229.2021,228.1416,228.9741,184156.0
2021-02-25 15:30:00,231.0,231.33,229.79,230.15,219520.0,228.9543,229.2814,227.755,228.1119,219520.0
2021-02-25 15:40:00,230.2,232.45,229.77,232.21,255686.0,228.1614,230.3915,227.7352,230.1536,255686.0
2021-02-25 15:50:00,232.17,232.63,230.93,230.94,456527.0,230.114,230.5699,228.8849,228.8949,456527.0
2021-02-26 09:30:00,229.39,230.5,224.76,225.57,913308.0,227.3586,228.4588,222.7696,223.5724,913308.0
2021-02-26 09:40:00,225.6,225.71,222.62,223.14,632450.0,223.6021,223.7112,220.6485,221.1639,632450.0
2021-02-26 09:50:00,223.25,223.31,221.58,222.57,767334.0,221.273,221.3324,219.6177,220.599,767334.0
2021-02-26 10:00:00,222.59,222.86,220.58,220.67,489980.0,220.6188,220.8864,218.6266,218.7158,489980.0
2021-02-26 10:10:00,220.77,222.14,219.74,222.05,620344.0,218.8149,220.1728,217.794,220.0836,620344.0
2021-02-26 10:20:00,222.02,222.93,221.37,222.04,598156.0,220.0538,220.9558,219.4096,220.0737,598156.0
2021-02-26 10:30:00,222.15,222.34,219.58,220.35,485677.0,220.1827,220.371,217.6355,218.3986,485677.0
2021-02-26 10:40:00,220.38,221.84,219.52,221.29,405184.0,218.4284,219.8754,217.576,219.3303,405184.0
2021-02-26 10:50:00,221.25,221.25,219.11,219.11,334251.0,219.2907,219.2907,217.1696,217.1696,334251.0
2021-02-26 11:00:00,219.16,221.33,219.15,220.61,300043.0,217.2192,219.37,217.2093,218.6563,300043.0
2021-02-26 11:10:00,220.64,221.17,219.6,220.06,260399.0,218.6861,219.2114,217.6553,218.1112,260399.0
2021-02-26 11:20:00,220.15,220.58,219.56,219.81,317679.0,218.2004,218.6266,217.6156,217.8634,317679.0
2021-02-26 11:30:00,219.88,220.28,219.62,220.04,338026.0,217.9328,218.3293,217.6751,218.0914,338026.0
2021-02-26 11:40:00,220.0,221.2,219.77,221.16,262001.0,218.0517,219.2411,217.8238,219.2015,262001.0
2021-02-26 11:50:00,221.22,221.26,220.45,221.03,170031.0,219.2609,219.3006,218.4978,219.0726,170031.0
2021-02-26 12:00:00,221.09,221.94,220.77,221.94,184193.0,219.1321,219.9746,218.8149,219.9746,184193.0
2021-02-26 12:10:00,221.89,222.73,221.21,222.66,220412.0,219.925,220.7576,219.251,220.6882,220412.0
2021-02-26 12:20:00,222.69,223.56,222.1,222.31,301687.0,220.7179,221.5802,220.1331,220.3413,301687.0
2021-02-26 12:30:00,222.34,222.49,220.97,221.07,182160.0,220.371,220.5197,219.0131,219.1123,182160.0
2021-02-26 12:40:00,221.07,221.64,220.78,221.08,131660.0,219.1123,219.6772,218.8248,219.1222,131660.0
2021-02-26 12:50:00,221.08,221.16,220.38,220.66,168391.0,219.1222,219.2015,218.4284,218.7059,168391.0
2021-02-26 13:00:00,220.67,220.85,220.08,220.68,165884.0,218.7158,218.8942,218.131,218.7257,165884.0
2021-02-26 13:10:00,220.65,220.8,220.2,220.59,135349.0,218.696,218.8447,218.25,218.6365,135349.0
2021-02-26 13:20:00,220.57,221.3,220.55,220.62,115240.0,218.6167,219.3402,218.5969,218.6662,115240.0
2021-02-26 13:30:00,220.68,220.78,219.65,219.7,156822.0,218.7257,218.8248,217.7048,217.7544,156822.0
2021-02-26 13:40:00,219.71,220.02,219.06,219.27,205498.0,217.7643,218.0716,217.1201,217.3282,205498.0
2021-02-26 13:50:00,219.26,219.46,218.88,218.94,295392.0,217.3183,217.5165,216.9417,217.0011,295392.0
2021-02-26 14:00:00,218.93,219.06,218.15,218.33,218159.0,216.9912,217.1201,216.2181,216.3965,218159.0
2021-02-26 14:10:00,218.3,219.29,218.18,218.35,199378.0,216.3668,217.348,216.2479,216.4163,199378.0
2021-02-26 14:20:00,218.37,218.76,218.17,218.51,196181.0,216.4362,216.8227,216.2379,216.5749,196181.0
2021-02-26 14:30:00,218.52,220.36,218.38,219.91,421567.0,216.5848,218.4085,216.4461,217.9625,421567.0
2021-02-26 14:40:00,219.9,220.47,219.51,219.6,178114.0,217.9526,218.5176,217.5661,217.6553,178114.0
2021-02-26 14:50:00,219.56,219.78,218.93,219.5,197918.0,217.6156,217.8337,216.9912,217.5562,197918.0
2021-02-26 15:00:00,219.46,220.72,219.42,220.19,249081.0,217.5165,218.7654,217.4769,218.2401,249081.0
2021-02-26 15:10:00,220.15,220.28,219.2,219.38,196489.0,218.2004,218.3293,217.2588,217.4372,196489.0
2021-02-26 15:20:00,219.4,219.48,218.08,218.32,266092.0,217.4571,217.5363,216.1487,216.3866,266092.0
2021-02-26 15:30:00,218.35,218.83,217.65,218.83,403400.0,216.4163,216.8921,215.7225,216.8921,403400.0
2021-02-26 15:40:00,218.82,219.06,218.05,218.21,472035.0,216.8822,217.1201,216.119,216.2776,472035.0
2021-02-26 15:50:00,218.19,218.37,216.34,216.36,1186006.0,216.2578,216.4362,214.4241,214.444,1186006.0
2021-03-01 09:30:00,219.9,220.2,216.22,218.64,1022152.0,217.9526,218.25,214.3052,216.7038,1022152.0
2021-03-01 09:40:00,218.62,218.86,216.76,217.23,374261.0,216.684,216.9218,214.8404,215.3063,374261.0
2021-03-01 09:50:00,217.22,218.5,217.22,218.1,338528.0,215.2964,216.565,215.2964,216.1686,338528.0
2021-03-01 10:00:00,218.1,218.48,216.7,217.22,341461.0,216.1686,216.5452,214.781,215.2964,341461.0
2021-03-01 10:10:00,217.17,218.19,216.91,217.91,296314.0,215.2468,216.2578,214.9891,215.9802,296314.0
2021-03-01 10:20:00,217.95,218.4,217.67,217.92,263011.0,216.0199,216.4659,215.7424,215.9902,263011.0
2021-03-01 10:30:00,217.97,218.81,217.17,218.29,370183.0,216.0397,216.8723,215.2468,216.3569,370183.0
2021-03-01 10:40:00,218.3,218.75,217.87,218.34,237267.0,216.3668,216.8128,215.9406,216.4064,237267.0
2021-03-01 10:50:00,218.38,218.86,218.17,218.65,125403.0,216.4461,216.9218,216.2379,216.7137,125403.0
2021-03-01 11:00:00,218.68,219.18,218.52,219.11,179954.0,216.7434,217.239,216.5848,217.1696,179954.0
2021-03-01 11:10:00,219.11,219.21,218.62,218.72,114684.0,217.1696,217.2687,216.684,216.7831,114684.0
2021-03-01 11:20:00,218.75,219.0,218.14,218.25,150650.0,216.8128,217.0606,216.2082,216.3172,150650.0
2021-03-01 11:30:00,218.22,218.6,218.0,218.16,154717.0,216.2875,216.6641,216.0694,216.228,154717.0
2021-03-01 11:40:00,218.22,219.46,218.19,219.45,132965.0,216.2875,217.5165,216.2578,217.5066,132965.0
2021-03-01 11:50:00,219.45,220.17,219.1,219.41,215729.0,217.5066,218.2202,217.1597,217.467,215729.0
2021-03-01 12:00:00,219.43,219.7,218.84,218.84,207734.0,217.4868,217.7544,216.902,216.902,207734.0
2021-03-01 12:10:00,218.81,218.81,217.62,217.8,179338.0,216.8723,216.8723,215.6928,215.8712,179338.0
2021-03-01 12:20:00,217.8,218.27,217.55,218.09,139353.0,215.8712,216.3371,215.6234,216.1587,139353.0
2021-03-01 12:30:00,218.07,218.34,218.05,218.3,89182.0,216.1388,216.4064,216.119,216.3668,89182.0
2021-03-01 12:40:00,218.3,218.83,218.22,218.49,105235.0,216.3668,216.8921,216.2875,216.5551,105235.0
2021-03-01 12:50:00,218.52,218.56,217.41,217.62,133777.0,216.5848,216.6245,215.4847,215.6928,133777.0
2021-03-01 13:00:00,217.62,217.9,216.96,217.03,202240.0,215.6928,215.9703,215.0387,215.108,202240.0
2021-03-01 13:10:00,217.03,217.15,216.03,216.2,364812.0,215.108,215.227,214.1169,214.2854,364812.0
2021-03-01 13:20:00,216.23,216.58,216.12,216.21,168487.0,214.3151,214.662,214.2061,214.2953,168487.0
2021-03-01 13:30:00,216.2,216.44,215.82,216.34,231237.0,214.2854,214.5233,213.9088,214.4241,231237.0
2021-03-01 13:40:00,216.34,216.6,215.7,215.75,308292.0,214.4241,214.6818,213.7898,213.8394,308292.0
2021-03-01 13:50:00,215.75,215.92,215.03,215.9,345677.0,213.8394,214.0079,213.1257,213.988,345677.0
2021-03-01 14:00:00,215.89,216.32,215.36,216.17,232091.0,213.9781,214.4043,213.4528,214.2557,232091.0
2021-03-01 14:10:00,216.17,216.75,216.02,216.6,155722.0,214.2557,214.8305,214.107,214.6818,155722.0
2021-03-01 14:20:00,216.58,217.09,216.54,217.09,135103.0,214.662,215.1675,214.6224,215.1675,135103.0
2021-03-01 14:30:00,217.09,217.3,216.33,216.34,134341.0,215.1675,215.3756,214.4142,214.4241,134341.0
2021-03-01 14:40:00,216.33,216.67,216.16,216.29,182225.0,214.4142,214.7512,214.2457,214.3746,182225.0
2021-03-01 14:50:00,216.29,216.56,216.11,216.13,192073.0,214.3746,214.6422,214.1962,214.216,192073.0
2021-03-01 15:00:00,216.14,216.47,215.77,215.85,198583.0,214.2259,214.553,213.8592,213.9385,198583.0
2021-03-01 15:10:00,215.87,215.98,215.31,215.41,351397.0,213.9583,214.0673,213.4033,213.5024,351397.0
2021-03-01 15:20:00,215.42,216.35,215.4,216.23,226020.0,213.5123,214.4341,213.4925,214.3151,226020.0
2021-03-01 15:30:00,216.23,216.77,215.92,216.15,227004.0,214.3151,214.8503,214.0079,214.2358,227004.0
2021-03-01 15:40:00,216.11,216.76,216.06,216.5,333831.0,214.1962,214.8404,214.1466,214.5827,333831.0
2021-03-01 15:50:00,216.5,217.55,216.41,217.44,640584.0,214.5827,215.6234,214.4935,215.5144,640584.0
2021-03-02 09:30:00,218.4,218.6,217.25,217.29,672582.0,216.4659,216.6641,215.3261,215.3657,672582.0
2021-03-02 09:40:00,217.33,218.2,216.82,217.02,281937.0,215.4054,216.2677,214.8999,215.0981,281937.0
2021-03-02 09:50:00,217.09,218.1,217.08,217.68,193530.0,215.1675,216.1686,215.1576,215.7523,193530.0
2021-03-02 10:00:00,217.65,218.1,217.47,217.68,213222.0,215.7225,216.1686,215.5441,215.7523,213222.0
2021-03-02 10:10:00,217.73,217.82,216.91,216.91,186639.0,215.8018,215.891,214.9891,214.9891,186639.0
2021-03-02 10:20:00,216.91,216.94,215.91,216.12,270809.0,214.9891,215.0188,213.998,214.2061,270809.0
2021-03-02 10:30:00,216.14,216.76,216.04,216.21,142542.0,214.2259,214.8404,214.1268,214.2953,142542.0
2021-03-02 10:40:00,216.26,216.57,215.7,216.57,188039.0,214.3449,214.6521,213.7898,214.6521,188039.0
2021-03-02 10:50:00,216.56,217.17,216.31,216.83,131844.0,214.6422,215.2468,214.3944,214.9098,131844.0
2021-03-02 11:00:00,216.86,217.34,216.12,217.14,140435.0,214.9395,215.4153,214.2061,215.2171,140435.0
2021-03-02 11:10:00,217.1,217.16,215.98,216.33,116439.0,215.1774,215.2369,214.0673,214.4142,116439.0
2021-03-02 11:20:00,216.29,216.51,215.8,216.43,116105.0,214.3746,214.5926,213.8889,214.5134,116105.0
2021-03-02 11:30:00,216.45,216.45,215.67,215.7,90752.0,214.5332,214.5332,213.7601,213.7898,90752.0
2021-03-02 11:40:00,215.69,216.5,215.36,216.5,132647.0,213.7799,214.5827,213.4528,214.5827,132647.0
2021-03-02 11:50:00,216.44,216.69,215.76,216.28,105280.0,214.5233,214.771,213.8493,214.3647,105280.0
2021-03-02 12:00:00,216.33,216.57,215.75,215.84,123450.0,214.4142,214.6521,213.8394,213.9286,123450.0
2021-03-02 12:10:00,215.84,216.2,215.47,215.57,154349.0,213.9286,214.2854,213.5619,213.661,154349.0
2021-03-02 12:20:00,215.57,215.86,215.13,215.86,315182.0,213.661,213.9484,213.2249,213.9484,315182.0
2021-03-02 12:30:00,215.88,217.27,215.88,217.13,104821.0,213.9682,215.3459,213.9682,215.2072,104821.0
2021-03-02 12:40:00,217.19,217.34,216.7,217.04,212650.0,215.2666,215.4153,214.781,215.1179,212650.0
2021-03-02 12:50:00,217.07,217.26,216.7,216.83,172462.0,215.1477,215.336,214.781,214.9098,172462.0
2021-03-02 13:00:00,216.83,217.34,216.75,216.96,76051.0,214.9098,215.4153,214.8305,215.0387,76051.0
2021-03-02 13:10:00,216.97,217.04,216.45,216.7,75125.0,215.0486,215.1179,214.5332,214.781,75125.0
2021-03-02 13:20:00,216.63,217.05,216.41,217.03,73300.0,214.7116,215.1279,214.4935,215.108,73300.0
2021-03-02 13:30:00,217.01,217.21,216.19,216.19,119315.0,215.0882,215.2864,214.2755,214.2755,119315.0
2021-03-02 13:40:00,216.14,216.43,215.98,216.28,131325.0,214.2259,214.5134,214.0673,214.3647,131325.0
2021-03-02 13:50:00,216.26,216.31,215.66,215.74,104088.0,214.3449,214.3944,213.7502,213.8295,104088.0
2021-03-02 14:00:00,215.73,215.95,215.25,215.36,119736.0,213.8196,214.0376,213.3438,213.4528,119736.0
2021-03-02 14:10:00,215.4,215.5,215.13,215.48,99743.0,213.4925,213.5916,213.2249,213.5718,99743.0
2021-03-02 14:20:00,215.49,215.62,215.09,215.17,99788.0,213.5817,213.7105,213.1852,213.2645,99788.0
2021-03-02 14:30:00,215.18,215.3,214.73,214.82,204061.0,213.2744,213.3934,212.8284,212.9176,204061.0
2021-03-02 14:40:00,214.81,215.14,214.6,215.06,167751.0,212.9077,213.2348,212.6996,213.1555,167751.0
2021-03-02 14:50:00,215.06,215.91,214.97,215.48,128794.0,213.1555,213.998,213.0663,213.5718,128794.0
2021-03-02 15:00:00,215.52,215.84,215.46,215.47,96372.0,213.6114,213.9286,213.5519,213.5619,96372.0
2021-03-02 15:10:00,215.46,215.8,214.5,214.61,144515.0,213.5519,213.8889,212.6004,212.7095,144515.0
2021-03-02 15:20:00,214.61,214.9,214.48,214.69,124170.0,212.7095,212.9969,212.5806,212.7888,124170.0
2021-03-02 15:30:00,214.67,214.93,214.22,214.31,154255.0,212.7689,213.0266,212.3229,212.4121,154255.0
2021-03-02 15:40:00,214.34,214.65,213.94,214.27,337149.0,212.4419,212.7491,212.0454,212.3725,337149.0
2021-03-02 15:50:00,214.34,214.37,213.34,213.6,503773.0,212.4419,212.4716,211.4507,211.7084,503773.0
2021-03-03 09:30:00,212.83,213.32,211.1,211.24,407986.0,210.9452,211.4309,209.2306,209.3693,407986.0
2021-03-03 09:40:00,211.18,211.26,209.72,210.12,405519.0,209.3098,209.3891,207.8628,208.2592,405519.0
2021-03-03 09:50:00,210.11,211.11,209.63,210.2,463546.0,208.2493,209.2405,207.7736,208.3385,463546.0
2021-03-03 10:00:00,210.14,210.65,209.5,210.17,313515.0,208.2791,208.7845,207.6447,208.3088,313515.0
2021-03-03 10:10:00,210.17,210.29,208.2,208.42,287500.0,208.3088,208.4277,206.3562,206.5743,287500.0
2021-03-03 10:20:00,208.45,209.93,208.39,209.49,161989.0,206.604,208.0709,206.5446,207.6348,161989.0
2021-03-03 10:30:00,209.44,210.45,208.8,210.43,199686.0,207.5853,208.5863,206.9509,208.5665,199686.0
2021-03-03 10:40:00,210.33,210.81,209.86,210.35,194065.0,208.4674,208.9431,208.0015,208.4872,194065.0
2021-03-03 10:50:00,210.35,210.52,209.14,209.88,151940.0,208.4872,208.6557,207.2879,208.0214,151940.0
2021-03-03 11:00:00,209.86,210.35,209.63,210.05,147871.0,208.0015,208.4872,207.7736,208.1899,147871.0
2021-03-03 11:10:00,210.02,210.11,209.37,209.99,126169.0,208.1601,208.2493,207.5159,208.1304,126169.0
2021-03-03 11:20:00,210.05,210.58,209.77,210.14,112283.0,208.1899,208.7152,207.9123,208.2791,112283.0
2021-03-03 11:30:00,210.14,210.28,209.0,209.09,144847.0,208.2791,208.4178,207.1492,207.2384,144847.0
2021-03-03 11:40:00,209.13,209.3,208.55,209.12,130498.0,207.278,207.4465,206.7031,207.2681,130498.0
2021-03-03 11:50:00,209.1,209.9,208.5,209.24,85156.0,207.2483,208.0412,206.6536,207.387,85156.0
2021-03-03 12:00:00,209.19,209.41,208.91,209.24,76034.0,207.3375,207.5555,207.0599,207.387,76034.0
2021-03-03 12:10:00,209.19,209.59,208.64,208.86,83427.0,207.3375,207.7339,206.7923,207.0104,83427.0
2021-03-03 12:20:00,208.81,208.91,208.19,208.48,106775.0,206.9608,207.0599,206.3463,206.6338,106775.0
2021-03-03 12:30:00,208.5,208.5,207.77,207.82,126800.0,206.6536,206.6536,205.93,205.9796,126800.0
2021-03-03 12:40:00,207.78,208.33,207.71,207.76,144556.0,205.94,206.4851,205.8706,205.9201,144556.0
2021-03-03 12:50:00,207.81,208.02,207.21,207.29,165625.0,205.9697,206.1778,205.375,205.4543,165625.0
2021-03-03 13:00:00,207.22,207.46,206.67,207.34,119650.0,205.3849,205.6228,204.8398,205.5039,119650.0
2021-03-03 13:10:00,207.31,208.53,207.21,208.2,157703.0,205.4741,206.6833,205.375,206.3562,157703.0
2021-03-03 13:20:00,208.16,208.28,207.62,207.69,161952.0,206.3166,206.4355,205.7814,205.8508,161952.0
2021-03-03 13:30:00,207.66,208.2,207.32,207.97,127701.0,205.821,206.3562,205.484,206.1283,127701.0
2021-03-03 13:40:00,207.95,207.95,207.0,207.49,251372.0,206.1084,206.1084,205.1669,205.6525,251372.0
2021-03-03 13:50:00,207.57,208.12,207.03,207.22,159888.0,205.7318,206.2769,205.1966,205.3849,159888.0
2021-03-03 14:00:00,207.33,207.41,206.5,206.81,118165.0,205.4939,205.5732,204.6713,204.9785,118165.0
2021-03-03 14:10:00,206.85,207.34,206.63,206.91,167003.0,205.0182,205.5039,204.8001,205.0777,167003.0
2021-03-03 14:20:00,206.91,207.22,206.59,206.7,106962.0,205.0777,205.3849,204.7605,204.8695,106962.0
2021-03-03 14:30:00,206.66,207.33,206.2,207.19,173085.0,204.8299,205.4939,204.3739,205.3552,173085.0
2021-03-03 14:40:00,207.19,207.47,206.07,206.12,157955.0,205.3552,205.6327,204.2451,204.2947,157955.0
2021-03-03 14:50:00,206.12,207.08,206.11,206.96,140816.0,204.2947,205.2462,204.2847,205.1272,140816.0
2021-03-03 15:00:00,206.91,206.92,206.47,206.56,105458.0,205.0777,205.0876,204.6416,204.7308,105458.0
2021-03-03 15:10:00,206.56,207.0,205.78,205.86,251392.0,204.7308,205.1669,203.9577,204.037,251392.0
2021-03-03 15:20:00,205.83,206.41,205.39,206.41,263813.0,204.0072,204.5821,203.5711,204.5821,263813.0
2021-03-03 15:30:00,206.41,206.41,205.67,206.05,190423.0,204.5821,204.5821,203.8486,204.2253,190423.0
2021-03-03 15:40:00,206.02,207.09,205.81,206.72,248873.0,204.1955,205.2561,203.9874,204.8893,248873.0
2021-03-03 15:50:00,206.79,206.8,205.95,205.95,404887.0,204.9587,204.9686,204.1262,204.1262,404887.0
2021-03-04 09:30:00,206.84,208.08,205.3,208.08,494153.0,205.0083,206.2373,203.4819,206.2373,494153.0
2021-03-04 09:40:00,208.08,208.09,206.06,206.34,306526.0,206.2373,206.2472,204.2352,204.5127,306526.0
2021-03-04 09:50:00,206.27,206.72,205.43,205.74,262830.0,204.4433,204.8893,203.6108,203.918,262830.0
2021-03-04 10:00:00,205.73,205.83,204.03,204.62,321466.0,203.9081,204.0072,202.2232,202.8079,321466.0
2021-03-04 10:10:00,204.55,204.73,203.16,203.28,277520.0,202.7386,202.917,201.3609,201.4798,277520.0
2021-03-04 10:20:00,203.27,204.47,203.16,203.87,246789.0,201.4699,202.6593,201.3609,202.0646,246789.0
2021-03-04 10:30:00,203.87,206.25,203.71,206.13,460035.0,202.0646,204.4235,201.906,204.3046,460035.0
2021-03-04 10:40:00,206.06,207.85,205.86,206.96,235927.0,204.2352,206.0093,204.037,205.1272,235927.0
2021-03-04 10:50:00,207.02,207.4,205.65,206.34,218503.0,205.1867,205.5633,203.8288,204.5127,218503.0
2021-03-04 11:00:00,206.44,207.16,206.2,206.65,161125.0,204.6118,205.3254,204.3739,204.82,161125.0
2021-03-04 11:10:00,206.68,206.98,205.84,206.75,135410.0,204.8497,205.147,204.0171,204.9191,135410.0
2021-03-04 11:20:00,206.67,207.28,206.34,206.53,177862.0,204.8398,205.4444,204.5127,204.701,177862.0
2021-03-04 11:30:00,206.54,208.01,206.38,207.88,232617.0,204.7109,206.1679,204.5524,206.0391,232617.0
2021-03-04 11:40:00,207.82,209.09,207.75,208.57,266340.0,205.9796,207.2384,205.9102,206.723,266340.0
2021-03-04 11:50:00,208.59,208.69,207.73,208.01,172000.0,206.7428,206.8419,205.8904,206.1679,172000.0
2021-03-04 12:00:00,208.01,208.53,207.85,208.26,118192.0,206.1679,206.6833,206.0093,206.4157,118192.0
2021-03-04 12:10:00,208.24,208.29,206.94,207.25,134384.0,206.3959,206.4454,205.1074,205.4146,134384.0
2021-03-04 12:20:00,207.36,207.75,205.21,205.96,131521.0,205.5237,205.9102,203.3927,204.1361,131521.0
2021-03-04 12:30:00,205.98,206.25,204.87,206.19,131464.0,204.1559,204.4235,203.0557,204.364,131464.0
2021-03-04 12:40:00,206.19,206.37,204.69,204.84,95411.0,204.364,204.5424,202.8773,203.026,95411.0
2021-03-04 12:50:00,204.83,204.86,203.21,203.52,253140.0,203.0161,203.0458,201.4104,201.7177,253140.0
2021-03-04 13:00:00,203.5,203.95,203.01,203.46,180258.0,201.6979,202.1439,201.2122,201.6582,180258.0
2021-03-04 13:10:00,203.38,203.58,202.61,203.43,185066.0,201.5789,201.7771,200.8157,201.6285,185066.0
2021-03-04 13:20:00,203.4,203.94,202.67,203.94,131376.0,201.5987,202.134,200.8752,202.134,131376.0
2021-03-04 13:30:00,203.87,203.89,202.91,203.86,124946.0,202.0646,202.0844,201.1131,202.0547,124946.0
2021-03-04 13:40:00,203.75,203.91,202.24,202.5,109575.0,201.9456,202.1042,200.449,200.7067,109575.0
2021-03-04 13:50:00,202.62,202.68,201.54,201.55,161368.0,200.8256,200.8851,199.7552,199.7651,161368.0
2021-03-04 14:00:00,201.54,203.48,201.51,203.28,170517.0,199.7552,201.678,199.7255,201.4798,170517.0
2021-03-04 14:10:00,203.35,203.38,202.49,203.16,121675.0,201.5492,201.5789,200.6968,201.3609,121675.0
2021-03-04 14:20:00,203.19,204.62,203.17,204.4,171892.0,201.3906,202.8079,201.3708,202.5899,171892.0
2021-03-04 14:30:00,204.35,204.53,203.09,203.45,168397.0,202.5403,202.7187,201.2915,201.6483,168397.0
2021-03-04 14:40:00,203.43,204.68,203.36,204.65,114461.0,201.6285,202.8674,201.5591,202.8377,114461.0
2021-03-04 14:50:00,204.67,204.99,204.11,204.65,178051.0,202.8575,203.1747,202.3025,202.8377,178051.0
2021-03-04 15:00:00,204.73,204.85,203.56,204.18,175773.0,202.917,203.0359,201.7573,202.3718,175773.0
2021-03-04 15:10:00,204.15,204.98,203.93,204.56,206185.0,202.3421,203.1648,202.124,202.7485,206185.0
2021-03-04 15:20:00,204.56,204.86,204.02,204.48,169146.0,202.7485,203.0458,202.2133,202.6692,169146.0
2021-03-04 15:30:00,204.45,205.08,204.12,204.49,198132.0,202.6394,203.2639,202.3124,202.6791,198132.0
2021-03-04 15:40:00,204.43,205.15,204.34,205.08,274699.0,202.6196,203.3332,202.5304,203.2639,274699.0
2021-03-04 15:50:00,205.11,205.44,204.46,205.44,651703.0,203.2936,203.6207,202.6494,203.6207,651703.0
2021-03-05 09:30:00,210.01,212.35,208.77,210.62,1142936.0,208.1502,210.4695,206.9212,208.7548,1142936.0
2021-03-05 09:40:00,210.62,210.86,207.56,208.46,362604.0,208.7548,208.9927,205.7219,206.6139,362604.0
2021-03-05 09:50:00,208.43,209.44,206.76,208.12,337599.0,206.5842,207.5853,204.929,206.2769,337599.0
2021-03-05 10:00:00,208.11,209.73,207.42,208.55,251624.0,206.267,207.8727,205.5831,206.7031,251624.0
2021-03-05 10:10:00,208.7,209.31,207.87,208.6,247894.0,206.8518,207.4564,206.0292,206.7527,247894.0
2021-03-05 10:20:00,208.49,208.74,206.09,206.25,259017.0,206.6437,206.8915,204.2649,204.4235,259017.0
2021-03-05 10:30:00,206.35,206.76,205.43,205.64,171820.0,204.5226,204.929,203.6108,203.8189,171820.0
2021-03-05 10:40:00,205.81,206.66,205.23,205.31,124439.0,203.9874,204.8299,203.4125,203.4918,124439.0
2021-03-05 10:50:00,205.34,206.6,205.15,205.76,115008.0,203.5216,204.7704,203.3332,203.9378,115008.0
2021-03-05 11:00:00,205.89,206.17,205.01,205.11,131513.0,204.0667,204.3442,203.1945,203.2936,131513.0
2021-03-05 11:10:00,205.05,205.42,203.65,204.31,219084.0,203.2341,203.6009,201.8465,202.5007,219084.0
2021-03-05 11:20:00,204.33,204.6,203.22,203.73,174726.0,202.5205,202.7881,201.4203,201.9258,174726.0
2021-03-05 11:30:00,203.87,205.0,203.81,204.78,155534.0,202.0646,203.1846,202.0051,202.9665,155534.0
2021-03-05 11:40:00,204.81,204.82,203.8,204.42,135956.0,202.9963,203.0062,201.9952,202.6097,135956.0
2021-03-05 11:50:00,204.35,205.01,203.38,204.94,152472.0,202.5403,203.1945,201.5789,203.1251,152472.0
2021-03-05 12:00:00,204.83,205.83,204.78,205.02,123817.0,203.0161,204.0072,202.9665,203.2044,123817.0
2021-03-05 12:10:00,205.01,206.12,204.69,206.04,111584.0,203.1945,204.2947,202.8773,204.2154,111584.0
2021-03-05 12:20:00,206.01,206.91,205.82,206.57,197365.0,204.1856,205.0777,203.9973,204.7407,197365.0
2021-03-05 12:30:00,206.56,207.2,206.17,207.19,146966.0,204.7308,205.3651,204.3442,205.3552,146966.0
2021-03-05 12:40:00,207.19,208.15,207.06,207.7,240362.0,205.3552,206.3067,205.2263,205.8607,240362.0
2021-03-05 12:50:00,207.75,208.25,207.6,207.99,99729.0,205.9102,206.4058,205.7615,206.1481,99729.0
2021-03-05 13:00:00,207.96,208.95,207.43,208.57,143325.0,206.1184,207.0996,205.5931,206.723,143325.0
2021-03-05 13:10:00,208.56,209.69,208.33,209.69,92973.0,206.713,207.833,206.4851,207.833,92973.0
2021-03-05 13:20:00,209.62,209.86,209.19,209.8,135356.0,207.7637,208.0015,207.3375,207.9421,135356.0
2021-03-05 13:30:00,209.83,210.18,209.36,210.11,136240.0,207.9718,208.3187,207.506,208.2493,136240.0
2021-03-05 13:40:00,210.15,210.5,209.76,210.05,114600.0,208.289,208.6359,207.9024,208.1899,114600.0
2021-03-05 13:50:00,210.12,210.35,209.11,209.83,117542.0,208.2592,208.4872,207.2582,207.9718,117542.0
2021-03-05 14:00:00,209.92,210.3,208.9,209.51,261308.0,208.061,208.4376,207.05,207.6546,261308.0
2021-03-05 14:10:00,209.51,209.57,208.59,208.73,150955.0,207.6546,207.7141,206.7428,206.8815,150955.0
2021-03-05 14:20:00,208.72,209.45,208.62,209.23,128029.0,206.8716,207.5952,206.7725,207.3771,128029.0
2021-03-05 14:30:00,209.27,210.26,209.23,209.85,175748.0,207.4168,208.398,207.3771,207.9916,175748.0
2021-03-05 14:40:00,209.89,210.0,209.12,209.83,116298.0,208.0313,208.1403,207.2681,207.9718,116298.0
2021-03-05 14:50:00,209.78,210.5,209.73,210.33,105600.0,207.9222,208.6359,207.8727,208.4674,105600.0
2021-03-05 15:00:00,210.35,210.62,209.91,210.11,107307.0,208.4872,208.7548,208.0511,208.2493,107307.0
2021-03-05 15:10:00,210.1,210.33,209.56,209.98,104997.0,208.2394,208.4674,207.7042,208.1205,104997.0
2021-03-05 15:20:00,209.95,210.57,209.79,210.49,151509.0,208.0907,208.7052,207.9322,208.626,151509.0
2021-03-05 15:30:00,210.48,210.74,210.21,210.59,226929.0,208.616,208.8737,208.3484,208.7251,226929.0
2021-03-05 15:40:00,210.59,210.78,209.89,210.77,224753.0,208.7251,208.9134,208.0313,208.9035,224753.0
2021-03-05 15:50:00,210.88,211.17,210.54,210.76,519164.0,209.0125,209.2999,208.6755,208.8936,519164.0
2021-03-08 09:30:00,213.51,214.13,210.76,212.24,548348.0,211.6192,212.2337,208.8936,210.3605,548348.0
2021-03-08 09:40:00,212.22,214.21,212.13,212.66,322579.0,210.3406,212.313,210.2514,210.7767,322579.0
2021-03-08 09:50:00,212.59,212.98,211.44,211.97,228113.0,210.7074,211.0939,209.5675,210.0928,228113.0
2021-03-08 10:00:00,212.14,213.85,211.75,213.76,192749.0,210.2613,211.9562,209.8748,211.867,192749.0
2021-03-08 10:10:00,213.78,214.6,213.35,214.31,221451.0,211.8868,212.6996,211.4606,212.4121,221451.0
2021-03-08 10:20:00,214.29,214.9,213.71,214.3,207978.0,212.3923,212.9969,211.8174,212.4022,207978.0
2021-03-08 10:30:00,214.29,214.53,213.58,213.85,103234.0,212.3923,212.6302,211.6886,211.9562,103234.0
2021-03-08 10:40:00,213.86,214.4,213.17,213.29,117564.0,211.9661,212.5013,211.2822,211.4012,117564.0
2021-03-08 10:50:00,213.32,213.47,212.35,212.53,112873.0,211.4309,211.5796,210.4695,210.6479,112873.0
2021-03-08 11:00:00,212.52,213.13,212.5,212.58,73830.0,210.638,211.2426,210.6182,210.6974,73830.0
2021-03-08 11:10:00,212.5,212.5,211.75,212.34,87573.0,210.6182,210.6182,209.8748,210.4596,87573.0
2021-03-08 11:20:00,212.42,213.39,212.08,212.43,76471.0,210.5389,211.5003,210.2019,210.5488,76471.0
2021-03-08 11:30:00,212.43,212.49,211.75,211.93,101860.0,210.5488,210.6082,209.8748,210.0532,101860.0
2021-03-08 11:40:00,211.99,212.06,211.38,211.72,84261.0,210.1127,210.1821,209.5081,209.8451,84261.0
2021-03-08 11:50:00,211.66,211.72,211.02,211.02,77200.0,209.7856,209.8451,209.1513,209.1513,77200.0
2021-03-08 12:00:00,211.07,211.1,210.2,210.55,92458.0,209.2008,209.2306,208.3385,208.6854,92458.0
2021-03-08 12:10:00,210.56,210.91,210.17,210.67,79341.0,208.6953,209.0422,208.3088,208.8044,79341.0
2021-03-08 12:20:00,210.67,211.89,210.67,211.72,93905.0,208.8044,210.0136,208.8044,209.8451,93905.0
2021-03-08 12:30:00,211.7,212.11,211.5,211.68,71761.0,209.8252,210.2316,209.627,209.8054,71761.0
2021-03-08 12:40:00,211.64,212.28,211.5,212.18,73619.0,209.7658,210.4001,209.627,210.301,73619.0
2021-03-08 12:50:00,212.19,212.49,210.85,210.91,70848.0,210.3109,210.6082,208.9828,209.0422,70848.0
2021-03-08 13:00:00,210.9,211.54,210.87,211.01,80105.0,209.0323,209.6667,209.0026,209.1413,80105.0
2021-03-08 13:10:00,211.0,211.41,210.82,210.98,74380.0,209.1314,209.5378,208.953,209.1116,74380.0
2021-03-08 13:20:00,210.98,211.2,210.56,210.78,82859.0,209.1116,209.3297,208.6953,208.9134,82859.0
2021-03-08 13:30:00,210.7,210.78,210.18,210.22,55951.0,208.8341,208.9134,208.3187,208.3583,55951.0
2021-03-08 13:40:00,210.16,210.23,209.17,209.43,158719.0,208.2989,208.3683,207.3176,207.5753,158719.0
2021-03-08 13:50:00,209.45,209.47,208.63,209.0,151762.0,207.5952,207.615,206.7824,207.1492,151762.0
2021-03-08 14:00:00,208.98,209.97,208.82,209.51,59095.0,207.1293,208.1106,206.9707,207.6546,59095.0
2021-03-08 14:10:00,209.44,209.94,209.17,209.32,55679.0,207.5853,208.0808,207.3176,207.4663,55679.0
2021-03-08 14:20:00,209.32,209.51,209.07,209.37,88146.0,207.4663,207.6546,207.2185,207.5159,88146.0
2021-03-08 14:30:00,209.32,209.93,209.25,209.49,68702.0,207.4663,208.0709,207.3969,207.6348,68702.0
2021-03-08 14:40:00,209.52,209.62,208.96,209.11,118380.0,207.6645,207.7637,207.1095,207.2582,118380.0
2021-03-08 14:50:00,209.14,209.71,208.88,209.5,109502.0,207.2879,207.8529,207.0302,207.6447,109502.0
2021-03-08 15:00:00,209.54,209.54,208.72,209.0,170880.0,207.6844,207.6844,206.8716,207.1492,170880.0
2021-03-08 15:10:00,209.0,209.66,208.74,208.9,146158.0,207.1492,207.8033,206.8915,207.05,146158.0
2021-03-08 15:20:00,208.87,209.05,208.2,208.22,147021.0,207.0203,207.1987,206.3562,206.3761,147021.0
2021-03-08 15:30:00,208.22,208.94,208.18,208.65,224500.0,206.3761,207.0897,206.3364,206.8022,224500.0
2021-03-08 15:40:00,208.62,208.83,207.79,208.08,327260.0,206.7725,206.9807,205.9499,206.2373,327260.0
2021-03-08 15:50:00,208.1,208.49,207.57,207.72,402956.0,206.2571,206.6437,205.7318,205.8805,402956.0
2021-03-09 09:30:00,212.18,215.07,212.18,214.4,438552.0,210.301,213.1654,210.301,212.5013,438552.0
2021-03-09 09:40:00,214.44,214.83,213.45,213.77,242457.0,212.541,212.9275,211.5597,211.8769,242457.0
2021-03-09 09:50:00,213.87,214.73,213.53,214.23,168263.0,211.976,212.8284,211.639,212.3328,168263.0
2021-03-09 10:00:00,214.31,215.65,213.95,215.23,175767.0,212.4121,213.7403,212.0553,213.324,175767.0
2021-03-09 10:10:00,215.25,215.79,214.93,215.55,116026.0,213.3438,213.879,213.0266,213.6411,116026.0
2021-03-09 10:20:00,215.57,215.66,214.83,214.84,141416.0,213.661,213.7502,212.9275,212.9374,141416.0
2021-03-09 10:30:00,214.87,215.11,214.14,214.77,139265.0,212.9672,213.205,212.2436,212.8681,139265.0
2021-03-09 10:40:00,214.73,214.98,213.71,213.71,143262.0,212.8284,213.0762,211.8174,211.8174,143262.0
2021-03-09 10:50:00,213.78,213.78,212.67,212.84,199122.0,211.8868,211.8868,210.7866,210.9551,199122.0
2021-03-09 11:00:00,212.89,213.25,212.41,212.5,135603.0,211.0047,211.3615,210.529,210.6182,135603.0
2021-03-09 11:10:00,212.48,213.1,211.9,213.09,176230.0,210.5983,211.2128,210.0235,211.2029,176230.0
2021-03-09 11:20:00,213.09,213.45,212.86,213.32,96801.0,211.2029,211.5597,210.975,211.4309,96801.0
2021-03-09 11:30:00,213.34,213.53,213.02,213.14,78657.0,211.4507,211.639,211.1335,211.2525,78657.0
2021-03-09 11:40:00,213.16,213.26,212.5,212.86,87759.0,211.2723,211.3714,210.6182,210.975,87759.0
2021-03-09 11:50:00,212.84,213.13,212.57,212.62,87078.0,210.9551,211.2426,210.6875,210.7371,87078.0
2021-03-09 12:00:00,212.65,213.6,212.62,213.54,82640.0,210.7668,211.7084,210.7371,211.6489,82640.0
2021-03-09 12:10:00,213.56,213.65,213.06,213.06,60909.0,211.6688,211.758,211.1732,211.1732,60909.0
2021-03-09 12:20:00,213.09,213.63,213.04,213.33,64577.0,211.2029,211.7381,211.1534,211.4408,64577.0
2021-03-09 12:30:00,213.33,213.7,213.3,213.68,68286.0,211.4408,211.8075,211.4111,211.7877,68286.0
2021-03-09 12:40:00,213.7,213.7,211.89,212.5,334944.0,211.8075,211.8075,210.0136,210.6182,334944.0
2021-03-09 12:50:00,212.46,213.3,211.87,212.13,171090.0,210.5785,211.4111,209.9937,210.2514,171090.0
2021-03-09 13:00:00,212.15,213.15,212.15,213.13,85230.0,210.2713,211.2624,210.2713,211.2426,85230.0
2021-03-09 13:10:00,213.1,213.24,212.61,212.94,89424.0,211.2128,211.3516,210.7272,211.0543,89424.0
2021-03-09 13:20:00,212.9,213.19,212.69,212.89,60331.0,211.0146,211.302,210.8065,211.0047,60331.0
2021-03-09 13:30:00,212.94,213.45,212.87,213.08,69229.0,211.0543,211.5597,210.9849,211.193,69229.0
2021-03-09 13:40:00,213.05,213.19,212.91,213.01,88345.0,211.1633,211.302,211.0245,211.1236,88345.0
2021-03-09 13:50:00,212.99,213.03,212.69,212.81,82308.0,211.1038,211.1435,210.8065,210.9254,82308.0
2021-03-09 14:00:00,212.86,212.94,212.5,212.58,87063.0,210.975,211.0543,210.6182,210.6974,87063.0
2021-03-09 14:10:00,212.54,212.71,212.34,212.34,82093.0,210.6578,210.8263,210.4596,210.4596,82093.0
2021-03-09 14:20:00,212.37,212.57,212.27,212.5,76999.0,210.4893,210.6875,210.3902,210.6182,76999.0
2021-03-09 14:30:00,212.53,212.84,212.33,212.56,191328.0,210.6479,210.9551,210.4497,210.6776,191328.0
2021-03-09 14:40:00,212.59,212.75,212.25,212.34,79882.0,210.7074,210.8659,210.3704,210.4596,79882.0
2021-03-09 14:50:00,212.34,212.52,211.78,211.84,125785.0,210.4596,210.638,209.9045,209.964,125785.0
2021-03-09 15:00:00,211.83,212.06,211.6,211.81,134903.0,209.9541,210.1821,209.7261,209.9343,134903.0
2021-03-09 15:10:00,211.82,211.83,211.42,211.73,147258.0,209.9442,209.9541,209.5477,209.855,147258.0
2021-03-09 15:20:00,211.75,212.09,211.54,211.89,170632.0,209.8748,210.2118,209.6667,210.0136,170632.0
2021-03-09 15:30:00,211.87,211.97,211.26,211.79,320780.0,209.9937,210.0928,209.3891,209.9144,320780.0
2021-03-09 15:40:00,211.8,212.11,211.42,211.8,330187.0,209.9244,210.2316,209.5477,209.9244,330187.0
2021-03-09 15:50:00,211.81,212.18,211.17,211.41,623298.0,209.9343,210.301,209.2999,209.5378,623298.0
2021-03-10 09:30:00,214.72,215.83,213.88,214.49,352459.0,212.8185,213.9187,211.9859,212.5905,352459.0
2021-03-10 09:40:00,214.53,215.0,213.78,214.82,189578.0,212.6302,213.096,211.8868,212.9176,189578.0
2021-03-10 09:50:00,214.84,216.15,214.2,214.46,209212.0,212.9374,214.2358,212.3031,212.5608,209212.0
2021-03-10 10:00:00,214.57,215.72,214.24,214.89,142335.0,212.6698,213.8096,212.3427,212.987,142335.0
2021-03-10 10:10:00,214.84,215.01,213.96,214.57,126161.0,212.9374,213.1059,212.0652,212.6698,126161.0
2021-03-10 10:20:00,214.52,214.6,211.78,211.86,217629.0,212.6203,212.6996,209.9045,209.9838,217629.0
2021-03-10 10:30:00,211.84,212.72,211.84,212.41,133088.0,209.964,210.8362,209.964,210.529,133088.0
2021-03-10 10:40:00,212.47,213.93,212.34,213.75,194551.0,210.5884,212.0355,210.4596,211.8571,194551.0
2021-03-10 10:50:00,213.73,213.73,212.15,212.81,119350.0,211.8373,211.8373,210.2713,210.9254,119350.0
2021-03-10 11:00:00,212.81,214.08,212.76,213.44,86031.0,210.9254,212.1842,210.8759,211.5498,86031.0
2021-03-10 11:10:00,213.43,214.18,213.42,213.92,111262.0,211.5399,212.2833,211.53,212.0256,111262.0
2021-03-10 11:20:00,213.89,214.49,213.46,214.31,108325.0,211.9958,212.5905,211.5697,212.4121,108325.0
2021-03-10 11:30:00,214.27,214.65,213.99,214.25,74439.0,212.3725,212.7491,212.095,212.3527,74439.0
2021-03-10 11:40:00,214.32,214.63,214.0,214.4,91517.0,212.422,212.7293,212.1049,212.5013,91517.0
2021-03-10 11:50:00,214.44,214.85,214.29,214.41,98574.0,212.541,212.9473,212.3923,212.5112,98574.0
2021-03-10 12:00:00,214.42,214.46,214.07,214.26,70274.0,212.5212,212.5608,212.1743,212.3626,70274.0
2021-03-10 12:10:00,214.34,214.69,214.18,214.51,207854.0,212.4419,212.7888,212.2833,212.6104,207854.0
2021-03-10 12:20:00,214.5,214.59,214.09,214.19,80258.0,212.6004,212.6896,212.1941,212.2932,80258.0
2021-03-10 12:30:00,214.16,214.53,213.85,213.93,157906.0,212.2635,212.6302,211.9562,212.0355,157906.0
2021-03-10 12:40:00,213.9,214.61,213.54,214.27,100220.0,212.0058,212.7095,211.6489,212.3725,100220.0
2021-03-10 12:50:00,214.34,214.58,214.09,214.2,58133.0,212.4419,212.6797,212.1941,212.3031,58133.0
2021-03-10 13:00:00,214.2,214.29,213.29,214.1,90031.0,212.3031,212.3923,211.4012,212.204,90031.0
2021-03-10 13:10:00,214.19,214.46,213.75,214.06,65661.0,212.2932,212.5608,211.8571,212.1643,65661.0
2021-03-10 13:20:00,213.96,214.24,213.92,214.11,50828.0,212.0652,212.3427,212.0256,212.2139,50828.0
2021-03-10 13:30:00,214.22,214.44,213.17,213.66,72381.0,212.3229,212.541,211.2822,211.7679,72381.0
2021-03-10 13:40:00,213.66,213.98,213.21,213.51,46042.0,211.7679,212.085,211.3219,211.6192,46042.0
2021-03-10 13:50:00,213.53,213.77,213.31,213.35,52021.0,211.639,211.8769,211.421,211.4606,52021.0
2021-03-10 14:00:00,213.35,213.91,213.22,213.51,61424.0,211.4606,212.0157,211.3318,211.6192,61424.0
2021-03-10 14:10:00,213.55,214.05,213.49,213.85,39149.0,211.6589,212.1544,211.5994,211.9562,39149.0
2021-03-10 14:20:00,213.83,213.83,213.19,213.53,76978.0,211.9364,211.9364,211.302,211.639,76978.0
2021-03-10 14:30:00,213.55,213.64,213.25,213.35,72492.0,211.6589,211.7481,211.3615,211.4606,72492.0
2021-03-10 14:40:00,213.33,214.24,213.3,214.23,68748.0,211.4408,212.3427,211.4111,212.3328,68748.0
2021-03-10 14:50:00,214.22,214.25,213.45,213.46,71189.0,212.3229,212.3527,211.5597,211.5697,71189.0
2021-03-10 15:00:00,213.46,213.69,213.22,213.54,94785.0,211.5697,211.7976,211.3318,211.6489,94785.0
2021-03-10 15:10:00,213.54,213.54,212.86,213.15,79091.0,211.6489,211.6489,210.975,211.2624,79091.0
2021-03-10 15:20:00,213.21,213.48,212.63,212.73,159275.0,211.3219,211.5895,210.747,210.8461,159275.0
2021-03-10 15:30:00,212.75,212.86,212.29,212.63,109062.0,210.8659,210.975,210.41,210.747,109062.0
2021-03-10 15:40:00,212.62,213.07,212.35,213.0,117023.0,210.7371,211.1831,210.4695,211.1137,117023.0
2021-03-10 15:50:00,212.96,212.96,211.77,211.96,487235.0,211.0741,211.0741,209.8946,210.0829,487235.0
2021-03-11 09:30:00,215.0,215.9,214.35,215.31,336059.0,213.096,213.988,212.4518,213.4033,336059.0
2021-03-11 09:40:00,215.26,216.25,214.42,216.23,257164.0,213.3537,214.3349,212.5212,214.3151,257164.0
2021-03-11 09:50:00,216.22,216.65,215.58,216.02,191372.0,214.3052,214.7314,213.6709,214.107,191372.0
2021-03-11 10:00:00,216.09,216.84,215.81,215.92,129733.0,214.1764,214.9197,213.8988,214.0079,129733.0
2021-03-11 10:10:00,215.9,216.48,215.31,215.45,131131.0,213.988,214.5629,213.4033,213.542,131131.0
2021-03-11 10:20:00,215.42,216.49,215.29,215.88,176813.0,213.5123,214.5728,213.3834,213.9682,176813.0
2021-03-11 10:30:00,215.88,216.42,215.66,216.38,88375.0,213.9682,214.5034,213.7502,214.4638,88375.0
2021-03-11 10:40:00,216.42,216.95,216.35,216.95,83307.0,214.5034,215.0287,214.4341,215.0287,83307.0
2021-03-11 10:50:00,216.97,217.16,216.5,217.06,100248.0,215.0486,215.2369,214.5827,215.1378,100248.0
2021-03-11 11:00:00,217.1,217.49,216.91,217.23,60130.0,215.1774,215.564,214.9891,215.3063,60130.0
2021-03-11 11:10:00,217.29,217.29,216.69,217.06,98743.0,215.3657,215.3657,214.771,215.1378,98743.0
2021-03-11 11:20:00,217.08,217.17,216.61,216.85,119725.0,215.1576,215.2468,214.6918,214.9296,119725.0
2021-03-11 11:30:00,216.87,217.89,216.83,217.59,78418.0,214.9495,215.9604,214.9098,215.6631,78418.0
2021-03-11 11:40:00,217.59,217.74,217.04,217.31,108365.0,215.6631,215.8118,215.1179,215.3856,108365.0
2021-03-11 11:50:00,217.33,217.74,217.32,217.59,77929.0,215.4054,215.8118,215.3955,215.6631,77929.0
2021-03-11 12:00:00,217.64,218.07,217.3,217.94,100812.0,215.7126,216.1388,215.3756,216.01,100812.0
2021-03-11 12:10:00,217.95,218.17,217.58,217.95,152822.0,216.0199,216.2379,215.6532,216.0199,152822.0
2021-03-11 12:20:00,217.95,217.95,216.92,217.08,142959.0,216.0199,216.0199,214.999,215.1576,142959.0
2021-03-11 12:30:00,217.08,217.5,216.9,217.02,74848.0,215.1576,215.5739,214.9792,215.0981,74848.0
2021-03-11 12:40:00,217.04,217.36,216.84,217.29,63989.0,215.1179,215.4351,214.9197,215.3657,63989.0
2021-03-11 12:50:00,217.35,217.4,216.91,217.12,85696.0,215.4252,215.4748,214.9891,215.1972,85696.0
2021-03-11 13:00:00,217.09,217.73,217.03,217.21,96966.0,215.1675,215.8018,215.108,215.2864,96966.0
2021-03-11 13:10:00,217.23,217.34,216.99,217.07,72024.0,215.3063,215.4153,215.0684,215.1477,72024.0
2021-03-11 13:20:00,217.12,217.12,216.2,216.51,126498.0,215.1972,215.1972,214.2854,214.5926,126498.0
2021-03-11 13:30:00,216.54,216.8,216.23,216.78,71268.0,214.6224,214.8801,214.3151,214.8603,71268.0
2021-03-11 13:40:00,216.78,216.98,216.4,216.9,57379.0,214.8603,215.0585,214.4836,214.9792,57379.0
2021-03-11 13:50:00,216.91,217.24,216.54,216.74,76509.0,214.9891,215.3162,214.6224,214.8206,76509.0
2021-03-11 14:00:00,216.78,217.2,216.75,216.96,60795.0,214.8603,215.2765,214.8305,215.0387,60795.0
2021-03-11 14:10:00,216.96,217.12,216.67,216.72,58727.0,215.0387,215.1972,214.7512,214.8008,58727.0
2021-03-11 14:20:00,216.72,217.01,216.62,216.73,53276.0,214.8008,215.0882,214.7017,214.8107,53276.0
2021-03-11 14:30:00,216.73,216.8,216.34,216.6,86080.0,214.8107,214.8801,214.4241,214.6818,86080.0
2021-03-11 14:40:00,216.62,216.87,216.49,216.51,54546.0,214.7017,214.9495,214.5728,214.5926,54546.0
2021-03-11 14:50:00,216.51,216.73,216.42,216.61,49437.0,214.5926,214.8107,214.5034,214.6918,49437.0
2021-03-11 15:00:00,216.63,216.64,216.26,216.57,139540.0,214.7116,214.7215,214.3449,214.6521,139540.0
2021-03-11 15:10:00,216.55,216.98,216.48,216.97,83635.0,214.6323,215.0585,214.5629,215.0486,83635.0
2021-03-11 15:20:00,216.94,217.14,216.66,216.81,104563.0,215.0188,215.2171,214.7413,214.89,104563.0
2021-03-11 15:30:00,216.81,216.83,216.08,216.58,169300.0,214.89,214.9098,214.1665,214.662,169300.0
2021-03-11 15:40:00,216.6,216.8,216.28,216.5,119919.0,214.6818,214.8801,214.3647,214.5827,119919.0
2021-03-11 15:50:00,216.47,216.62,215.86,215.95,319586.0,214.553,214.7017,213.9484,214.0376,319586.0
2021-03-12 09:30:00,213.45,213.85,210.51,210.55,332443.0,211.5597,211.9562,208.6458,208.6854,332443.0
2021-03-12 09:40:00,210.51,212.33,210.44,211.86,194890.0,208.6458,210.4497,208.5764,209.9838,194890.0
2021-03-12 09:50:00,211.95,212.42,211.67,212.36,110006.0,210.073,210.5389,209.7955,210.4794,110006.0
2021-03-12 10:00:00,212.43,212.66,211.78,212.1,73984.0,210.5488,210.7767,209.9045,210.2217,73984.0
2021-03-12 10:10:00,212.09,212.12,210.89,210.9,115442.0,210.2118,210.2415,209.0224,209.0323,115442.0
2021-03-12 10:20:00,210.87,211.21,210.06,210.33,181574.0,209.0026,209.3396,208.1998,208.4674,181574.0
2021-03-12 10:30:00,210.4,210.87,210.21,210.63,99735.0,208.5368,209.0026,208.3484,208.7647,99735.0
2021-03-12 10:40:00,210.59,211.1,210.55,210.96,86623.0,208.7251,209.2306,208.6854,209.0918,86623.0
2021-03-12 10:50:00,210.95,210.98,209.63,209.95,217796.0,209.0819,209.1116,207.7736,208.0907,217796.0
2021-03-12 11:00:00,209.93,210.45,209.3,210.21,223088.0,208.0709,208.5863,207.4465,208.3484,223088.0
2021-03-12 11:10:00,210.16,210.42,210.0,210.11,97022.0,208.2989,208.5566,208.1403,208.2493,97022.0
2021-03-12 11:20:00,210.13,211.0,210.1,210.96,116181.0,208.2691,209.1314,208.2394,209.0918,116181.0
2021-03-12 11:30:00,210.92,212.0,210.91,211.91,107063.0,209.0521,210.1226,209.0422,210.0334,107063.0
2021-03-12 11:40:00,211.86,212.06,211.55,211.83,65211.0,209.9838,210.1821,209.6766,209.9541,65211.0
2021-03-12 11:50:00,211.82,212.43,211.69,212.0,61379.0,209.9442,210.5488,209.8153,210.1226,61379.0
2021-03-12 12:00:00,212.03,212.26,211.77,211.97,69980.0,210.1523,210.3803,209.8946,210.0928,69980.0
2021-03-12 12:10:00,211.96,212.49,211.81,212.41,47178.0,210.0829,210.6082,209.9343,210.529,47178.0
2021-03-12 12:20:00,212.41,212.49,212.15,212.33,55780.0,210.529,210.6082,210.2713,210.4497,55780.0
2021-03-12 12:30:00,212.35,212.92,212.34,212.66,59552.0,210.4695,211.0344,210.4596,210.7767,59552.0
2021-03-12 12:40:00,212.68,212.76,212.17,212.23,41997.0,210.7966,210.8759,210.2911,210.3505,41997.0
2021-03-12 12:50:00,212.2,212.3,211.55,211.77,77107.0,210.3208,210.4199,209.6766,209.8946,77107.0
2021-03-12 13:00:00,211.79,212.22,211.54,212.12,49675.0,209.9144,210.3406,209.6667,210.2415,49675.0
2021-03-12 13:10:00,212.15,212.3,211.9,212.1,46718.0,210.2713,210.4199,210.0235,210.2217,46718.0
2021-03-12 13:20:00,212.12,212.5,212.0,212.45,52546.0,210.2415,210.6182,210.1226,210.5686,52546.0
2021-03-12 13:30:00,212.48,212.65,212.38,212.65,46915.0,210.5983,210.7668,210.4992,210.7668,46915.0
2021-03-12 13:40:00,212.6,212.87,212.23,212.28,58674.0,210.7173,210.9849,210.3505,210.4001,58674.0
2021-03-12 13:50:00,212.27,212.54,212.17,212.36,33473.0,210.3902,210.6578,210.2911,210.4794,33473.0
2021-03-12 14:00:00,212.36,212.55,212.06,212.3,56805.0,210.4794,210.6677,210.1821,210.4199,56805.0
2021-03-12 14:10:00,212.33,212.49,212.23,212.41,33786.0,210.4497,210.6082,210.3505,210.529,33786.0
2021-03-12 14:20:00,212.38,212.38,212.12,212.25,31063.0,210.4992,210.4992,210.2415,210.3704,31063.0
2021-03-12 14:30:00,212.26,212.44,212.04,212.27,33767.0,210.3803,210.5587,210.1622,210.3902,33767.0
2021-03-12 14:40:00,212.32,212.94,212.29,212.81,44237.0,210.4397,211.0543,210.41,210.9254,44237.0
2021-03-12 14:50:00,212.83,212.9,212.42,212.44,54230.0,210.9452,211.0146,210.5389,210.5587,54230.0
2021-03-12 15:00:00,212.44,212.5,212.14,212.2,62215.0,210.5587,210.6182,210.2613,210.3208,62215.0
2021-03-12 15:10:00,212.15,212.26,211.96,212.23,108691.0,210.2713,210.3803,210.0829,210.3505,108691.0
2021-03-12 15:20:00,212.21,212.55,212.13,212.24,48578.0,210.3307,210.6677,210.2514,210.3605,48578.0
2021-03-12 15:30:00,212.27,212.53,212.15,212.4,100736.0,210.3902,210.6479,210.2713,210.519,100736.0
2021-03-12 15:40:00,212.38,212.84,212.37,212.7,125742.0,210.4992,210.9551,210.4893,210.8164,125742.0
2021-03-12 15:50:00,212.67,212.7,212.08,212.1,350996.0,210.7866,210.8164,210.2019,210.2217,350996.0
2021-03-15 09:30:00,211.85,212.03,210.69,210.91,214492.0,209.9739,210.1523,208.8242,209.0422,214492.0
2021-03-15 09:40:00,210.79,211.49,210.32,210.93,161398.0,208.9233,209.6171,208.4575,209.0621,161398.0
2021-03-15 09:50:00,210.92,211.42,210.6,210.7,119834.0,209.0521,209.5477,208.735,208.8341,119834.0
2021-03-15 10:00:00,210.7,210.92,210.35,210.57,158061.0,208.8341,209.0521,208.4872,208.7052,158061.0
2021-03-15 10:10:00,210.58,211.3,210.48,210.74,159390.0,208.7152,209.4288,208.616,208.8737,159390.0
2021-03-15 10:20:00,210.72,210.81,209.81,209.93,134747.0,208.8539,208.9431,207.952,208.0709,134747.0
2021-03-15 10:30:00,210.0,210.29,209.62,210.2,228643.0,208.1403,208.4277,207.7637,208.3385,228643.0
2021-03-15 10:40:00,210.17,211.55,210.16,211.38,214959.0,208.3088,209.6766,208.2989,209.5081,214959.0
2021-03-15 10:50:00,211.4,211.4,210.72,211.03,182524.0,209.5279,209.5279,208.8539,209.1612,182524.0
2021-03-15 11:00:00,211.0,211.18,210.81,210.95,83527.0,209.1314,209.3098,208.9431,209.0819,83527.0
2021-03-15 11:10:00,210.95,211.17,210.71,210.74,112330.0,209.0819,209.2999,208.844,208.8737,112330.0
2021-03-15 11:20:00,210.72,210.74,210.06,210.26,98221.0,208.8539,208.8737,208.1998,208.398,98221.0
2021-03-15 11:30:00,210.22,210.26,209.5,209.73,110476.0,208.3583,208.398,207.6447,207.8727,110476.0
2021-03-15 11:40:00,209.82,210.47,209.8,210.18,63125.0,207.9619,208.6061,207.9421,208.3187,63125.0
2021-03-15 11:50:00,210.21,210.52,210.04,210.37,77333.0,208.3484,208.6557,208.1799,208.507,77333.0
2021-03-15 12:00:00,210.32,210.86,210.05,210.81,148194.0,208.4575,208.9927,208.1899,208.9431,148194.0
2021-03-15 12:10:00,210.78,210.97,210.5,210.9,62178.0,208.9134,209.1017,208.6359,209.0323,62178.0
2021-03-15 12:20:00,210.89,211.37,210.88,211.24,57664.0,209.0224,209.4982,209.0125,209.3693,57664.0
2021-03-15 12:30:00,211.18,211.7,211.14,211.19,47776.0,209.3098,209.8252,209.2702,209.3198,47776.0
2021-03-15 12:40:00,211.22,211.31,210.96,211.17,32110.0,209.3495,209.4387,209.0918,209.2999,32110.0
2021-03-15 12:50:00,211.16,211.39,210.92,211.31,35652.0,209.29,209.518,209.0521,209.4387,35652.0
2021-03-15 13:00:00,211.4,211.54,211.26,211.28,24284.0,209.5279,209.6667,209.3891,209.409,24284.0
2021-03-15 13:10:00,211.29,211.34,210.99,211.03,36601.0,209.4189,209.4684,209.1215,209.1612,36601.0
2021-03-15 13:20:00,211.02,211.06,210.7,210.78,144334.0,209.1513,209.1909,208.8341,208.9134,144334.0
2021-03-15 13:30:00,210.82,210.87,210.6,210.78,47487.0,208.953,209.0026,208.735,208.9134,47487.0
2021-03-15 13:40:00,210.78,210.9,210.72,210.72,102198.0,208.9134,209.0323,208.8539,208.8539,102198.0
2021-03-15 13:50:00,210.73,211.25,210.66,210.91,61633.0,208.8638,209.3792,208.7944,209.0422,61633.0
2021-03-15 14:00:00,210.97,211.37,210.97,211.33,23193.0,209.1017,209.4982,209.1017,209.4585,23193.0
2021-03-15 14:10:00,211.31,211.5,211.2,211.42,32050.0,209.4387,209.627,209.3297,209.5477,32050.0
2021-03-15 14:20:00,211.4,211.55,211.16,211.23,67706.0,209.5279,209.6766,209.29,209.3594,67706.0
2021-03-15 14:30:00,211.24,211.42,211.14,211.22,79462.0,209.3693,209.5477,209.2702,209.3495,79462.0
2021-03-15 14:40:00,211.2,211.6,211.13,211.58,39506.0,209.3297,209.7261,209.2603,209.7063,39506.0
2021-03-15 14:50:00,211.56,211.73,211.33,211.53,42384.0,209.6865,209.855,209.4585,209.6567,42384.0
2021-03-15 15:00:00,211.53,211.61,211.34,211.59,54714.0,209.6567,209.736,209.4684,209.7162,54714.0
2021-03-15 15:10:00,211.65,211.81,211.44,211.44,54566.0,209.7757,209.9343,209.5675,209.5675,54566.0
2021-03-15 15:20:00,211.45,211.51,211.16,211.31,78197.0,209.5775,209.6369,209.29,209.4387,78197.0
2021-03-15 15:30:00,211.29,211.51,211.12,211.5,88229.0,209.4189,209.6369,209.2504,209.627,88229.0
2021-03-15 15:40:00,211.45,211.94,211.41,211.78,130802.0,209.5775,210.0631,209.5378,209.9045,130802.0
2021-03-15 15:50:00,211.58,212.94,211.58,212.8,327649.0,209.7063,211.0543,209.7063,210.9155,327649.0
2021-03-16 09:30:00,214.67,215.95,213.77,215.33,260254.0,212.7689,214.0376,211.8769,213.4231,260254.0
2021-03-16 09:40:00,215.34,216.69,214.97,216.59,196521.0,213.433,214.771,213.0663,214.6719,196521.0
2021-03-16 09:50:00,216.61,216.68,215.84,216.5,132759.0,214.6918,214.7611,213.9286,214.5827,132759.0
2021-03-16 10:00:00,216.52,216.65,216.01,216.36,101054.0,214.6026,214.7314,214.0971,214.444,101054.0
2021-03-16 10:10:00,216.36,216.42,215.55,215.95,71152.0,214.444,214.5034,213.6411,214.0376,71152.0
2021-03-16 10:20:00,215.91,216.24,215.7,215.96,122120.0,213.998,214.325,213.7898,214.0475,122120.0
2021-03-16 10:30:00,215.99,216.28,215.83,216.0,134409.0,214.0772,214.3647,213.9187,214.0872,134409.0
2021-03-16 10:40:00,216.0,216.26,215.75,216.01,72569.0,214.0872,214.3449,213.8394,214.0971,72569.0
2021-03-16 10:50:00,216.01,216.11,215.82,215.84,176661.0,214.0971,214.1962,213.9088,213.9286,176661.0
2021-03-16 11:00:00,215.84,215.84,215.0,215.28,106143.0,213.9286,213.9286,213.096,213.3735,106143.0
2021-03-16 11:10:00,215.28,215.81,215.2,215.49,82169.0,213.3735,213.8988,213.2942,213.5817,82169.0
2021-03-16 11:20:00,215.49,215.81,215.36,215.62,83362.0,213.5817,213.8988,213.4528,213.7105,83362.0
2021-03-16 11:30:00,215.65,216.04,215.5,215.94,64986.0,213.7403,214.1268,213.5916,214.0277,64986.0
2021-03-16 11:40:00,215.95,216.05,215.46,215.74,68536.0,214.0376,214.1367,213.5519,213.8295,68536.0
2021-03-16 11:50:00,215.71,215.91,215.46,215.58,73212.0,213.7997,213.998,213.5519,213.6709,73212.0
2021-03-16 12:00:00,215.56,215.77,215.1,215.31,61293.0,213.6511,213.8592,213.1951,213.4033,61293.0
2021-03-16 12:10:00,215.3,215.38,214.89,215.0,99374.0,213.3934,213.4727,212.987,213.096,99374.0
2021-03-16 12:20:00,215.01,215.03,214.25,214.45,85568.0,213.1059,213.1257,212.3527,212.5509,85568.0
2021-03-16 12:30:00,214.49,215.0,214.42,214.82,48030.0,212.5905,213.096,212.5212,212.9176,48030.0
2021-03-16 12:40:00,214.82,215.34,214.78,215.12,40862.0,212.9176,213.433,212.878,213.215,40862.0
2021-03-16 12:50:00,215.1,215.18,214.87,215.1,69212.0,213.1951,213.2744,212.9672,213.1951,69212.0
2021-03-16 13:00:00,215.09,215.53,215.05,215.5,50348.0,213.1852,213.6213,213.1456,213.5916,50348.0
2021-03-16 13:10:00,215.49,215.69,215.33,215.68,41586.0,213.5817,213.7799,213.4231,213.77,41586.0
2021-03-16 13:20:00,215.64,215.68,215.06,215.07,40168.0,213.7303,213.77,213.1555,213.1654,40168.0
2021-03-16 13:30:00,215.06,215.06,214.42,214.54,44919.0,213.1555,213.1555,212.5212,212.6401,44919.0
2021-03-16 13:40:00,214.5,214.66,214.26,214.34,41500.0,212.6004,212.759,212.3626,212.4419,41500.0
2021-03-16 13:50:00,214.3,214.67,214.06,214.51,35068.0,212.4022,212.7689,212.1643,212.6104,35068.0
2021-03-16 14:00:00,214.52,214.92,214.09,214.28,44817.0,212.6203,213.0167,212.1941,212.3824,44817.0
2021-03-16 14:10:00,214.28,214.78,214.26,214.58,35061.0,212.3824,212.878,212.3626,212.6797,35061.0
2021-03-16 14:20:00,214.54,214.55,213.63,213.86,60050.0,212.6401,212.65,211.7381,211.9661,60050.0
2021-03-16 14:30:00,213.83,214.28,213.7,213.78,62527.0,211.9364,212.3824,211.8075,211.8868,62527.0
2021-03-16 14:40:00,213.83,214.21,213.47,214.15,99809.0,211.9364,212.313,211.5796,212.2535,99809.0
2021-03-16 14:50:00,214.17,214.54,214.12,214.48,42222.0,212.2734,212.6401,212.2238,212.5806,42222.0
2021-03-16 15:00:00,214.47,214.83,214.21,214.56,62638.0,212.5707,212.9275,212.313,212.6599,62638.0
2021-03-16 15:10:00,214.54,214.88,214.5,214.82,50948.0,212.6401,212.9771,212.6004,212.9176,50948.0
2021-03-16 15:20:00,214.85,215.13,214.69,214.85,60643.0,212.9473,213.2249,212.7888,212.9473,60643.0
2021-03-16 15:30:00,214.86,215.57,214.79,215.36,86186.0,212.9573,213.661,212.8879,213.4528,86186.0
2021-03-16 15:40:00,215.35,215.85,214.91,214.92,121545.0,213.4429,213.9385,213.0068,213.0167,121545.0
2021-03-16 15:50:00,214.95,215.33,214.38,214.48,408077.0,213.0465,213.4231,212.4815,212.5806,408077.0
2021-03-17 09:30:00,213.52,213.68,211.44,211.5,233892.0,211.6291,211.7877,209.5675,209.627,233892.0
2021-03-17 09:40:00,211.6,212.71,211.23,212.59,174025.0,209.7261,210.8263,209.3594,210.7074,174025.0
2021-03-17 09:50:00,212.57,213.06,212.23,212.87,132027.0,210.6875,211.1732,210.3505,210.9849,132027.0
2021-03-17 10:00:00,212.87,213.33,212.44,212.58,145375.0,210.9849,211.4408,210.5587,210.6974,145375.0
2021-03-17 10:10:00,212.6,212.92,212.45,212.75,130031.0,210.7173,211.0344,210.5686,210.8659,130031.0
2021-03-17 10:20:00,212.78,213.0,212.42,212.46,91214.0,210.8957,211.1137,210.5389,210.5785,91214.0
2021-03-17 10:30:00,212.43,213.04,212.1,212.48,97210.0,210.5488,211.1534,210.2217,210.5983,97210.0
2021-03-17 10:40:00,212.44,212.46,211.71,212.07,67982.0,210.5587,210.5785,209.8352,210.192,67982.0
2021-03-17 10:50:00,211.99,212.52,211.89,212.35,71582.0,210.1127,210.638,210.0136,210.4695,71582.0
2021-03-17 11:00:00,212.36,212.36,211.88,212.09,64483.0,210.4794,210.4794,210.0036,210.2118,64483.0
2021-03-17 11:10:00,212.06,212.38,211.86,212.34,49440.0,210.1821,210.4992,209.9838,210.4596,49440.0
2021-03-17 11:20:00,212.36,212.5,212.08,212.24,43867.0,210.4794,210.6182,210.2019,210.3605,43867.0
2021-03-17 11:30:00,212.21,212.21,211.4,211.48,59932.0,210.3307,210.3307,209.5279,209.6072,59932.0
2021-03-17 11:40:00,211.47,211.85,211.25,211.68,90007.0,209.5973,209.9739,209.3792,209.8054,90007.0
2021-03-17 11:50:00,211.65,211.83,211.13,211.18,53111.0,209.7757,209.9541,209.2603,209.3098,53111.0
2021-03-17 12:00:00,211.19,211.27,210.86,211.16,83495.0,209.3198,209.399,208.9927,209.29,83495.0
2021-03-17 12:10:00,211.16,211.66,210.95,211.58,57680.0,209.29,209.7856,209.0819,209.7063,57680.0
2021-03-17 12:20:00,211.56,211.82,211.44,211.74,41730.0,209.6865,209.9442,209.5675,209.8649,41730.0
2021-03-17 12:30:00,211.69,211.74,210.89,211.5,36978.0,209.8153,209.8649,209.0224,209.627,36978.0
2021-03-17 12:40:00,211.52,211.62,211.16,211.5,35830.0,209.6468,209.7459,209.29,209.627,35830.0
2021-03-17 12:50:00,211.46,211.74,211.27,211.38,32096.0,209.5874,209.8649,209.399,209.5081,32096.0
2021-03-17 13:00:00,211.34,211.63,211.24,211.4,32934.0,209.4684,209.7559,209.3693,209.5279,32934.0
2021-03-17 13:10:00,211.38,211.52,211.04,211.47,56619.0,209.5081,209.6468,209.1711,209.5973,56619.0
2021-03-17 13:20:00,211.43,211.48,211.14,211.38,88115.0,209.5576,209.6072,209.2702,209.5081,88115.0
2021-03-17 13:30:00,211.41,211.63,211.15,211.54,37565.0,209.5378,209.7559,209.2801,209.6667,37565.0
2021-03-17 13:40:00,211.55,211.55,211.11,211.16,33931.0,209.6766,209.6766,209.2405,209.29,33931.0
2021-03-17 13:50:00,211.11,211.21,210.89,211.13,73557.0,209.2405,209.3396,209.0224,209.2603,73557.0
2021-03-17 14:00:00,211.14,212.74,211.14,212.21,123504.0,209.2702,210.856,209.2702,210.3307,123504.0
2021-03-17 14:10:00,212.22,213.2,212.21,212.6,133009.0,210.3406,211.312,210.3307,210.7173,133009.0
2021-03-17 14:20:00,212.65,212.78,211.91,212.01,267010.0,210.7668,210.8957,210.0334,210.1325,267010.0
2021-03-17 14:30:00,211.97,213.02,211.88,212.95,72859.0,210.0928,211.1335,210.0036,211.0642,72859.0
2021-03-17 14:40:00,212.9,214.27,212.87,214.14,112999.0,211.0146,212.3725,210.9849,212.2436,112999.0
2021-03-17 14:50:00,214.15,214.45,213.99,214.42,74161.0,212.2535,212.5509,212.095,212.5212,74161.0
2021-03-17 15:00:00,214.46,214.81,214.29,214.59,146089.0,212.5608,212.9077,212.3923,212.6896,146089.0
2021-03-17 15:10:00,214.58,214.69,213.8,214.12,181733.0,212.6797,212.7888,211.9066,212.2238,181733.0
2021-03-17 15:20:00,214.11,214.15,213.53,213.59,125767.0,212.2139,212.2535,211.639,211.6985,125767.0
2021-03-17 15:30:00,213.59,213.98,213.16,213.21,87236.0,211.6985,212.085,211.2723,211.3219,87236.0
2021-03-17 15:40:00,213.22,213.45,212.38,213.01,149665.0,211.3318,211.5597,210.4992,211.1236,149665.0
2021-03-17 15:50:00,213.08,213.32,212.51,213.17,258457.0,211.193,211.4309,210.6281,211.2822,258457.0
2021-03-18 09:30:00,210.7,211.38,209.45,209.55,257877.0,208.8341,209.5081,207.5952,207.6943,257877.0
2021-03-18 09:40:00,209.62,209.84,208.91,209.33,171811.0,207.7637,207.9817,207.0599,207.4762,171811.0
2021-03-18 09:50:00,209.31,211.25,209.31,210.86,97781.0,207.4564,209.3792,207.4564,208.9927,97781.0
2021-03-18 10:00:00,210.8,210.8,208.61,209.09,136684.0,208.9332,208.9332,206.7626,207.2384,136684.0
2021-03-18 10:10:00,209.07,209.07,208.4,208.97,134040.0,207.2185,207.2185,206.5545,207.1194,134040.0
2021-03-18 10:20:00,208.93,209.83,208.89,209.59,74209.0,207.0798,207.9718,207.0401,207.7339,74209.0
2021-03-18 10:30:00,209.58,210.19,208.81,210.14,113985.0,207.724,208.3286,206.9608,208.2791,113985.0
2021-03-18 10:40:00,210.18,210.27,209.42,209.64,115516.0,208.3187,208.4079,207.5654,207.7835,115516.0
2021-03-18 10:50:00,209.62,210.22,209.46,210.01,53440.0,207.7637,208.3583,207.6051,208.1502,53440.0
2021-03-18 11:00:00,210.03,210.3,209.95,210.27,55747.0,208.17,208.4376,208.0907,208.4079,55747.0
2021-03-18 11:10:00,210.28,210.58,209.61,209.79,50981.0,208.4178,208.7152,207.7537,207.9322,50981.0
2021-03-18 11:20:00,209.73,210.28,209.66,210.28,29934.0,207.8727,208.4178,207.8033,208.4178,29934.0
2021-03-18 11:30:00,210.26,210.27,209.73,210.24,36152.0,208.398,208.4079,207.8727,208.3782,36152.0
2021-03-18 11:40:00,210.25,210.49,209.99,210.1,46826.0,208.3881,208.626,208.1304,208.2394,46826.0
2021-03-18 11:50:00,210.14,210.17,209.46,209.73,42605.0,208.2791,208.3088,207.6051,207.8727,42605.0
2021-03-18 12:00:00,209.73,210.12,209.61,210.11,64084.0,207.8727,208.2592,207.7537,208.2493,64084.0
2021-03-18 12:10:00,210.06,210.77,210.05,210.3,51381.0,208.1998,208.9035,208.1899,208.4376,51381.0
2021-03-18 12:20:00,210.28,210.95,210.2,210.91,49869.0,208.4178,209.0819,208.3385,209.0422,49869.0
2021-03-18 12:30:00,210.89,210.93,210.45,210.58,73190.0,209.0224,209.0621,208.5863,208.7152,73190.0
2021-03-18 12:40:00,210.54,210.59,210.32,210.38,40338.0,208.6755,208.7251,208.4575,208.5169,40338.0
2021-03-18 12:50:00,210.36,210.39,209.71,209.83,53718.0,208.4971,208.5268,207.8529,207.9718,53718.0
2021-03-18 13:00:00,209.89,210.26,209.89,210.16,47998.0,208.0313,208.398,208.0313,208.2989,47998.0
2021-03-18 13:10:00,210.12,210.65,210.0,210.62,45757.0,208.2592,208.7845,208.1403,208.7548,45757.0
2021-03-18 13:20:00,210.61,210.91,210.52,210.89,36979.0,208.7449,209.0422,208.6557,209.0224,36979.0
2021-03-18 13:30:00,210.89,210.9,210.55,210.84,48078.0,209.0224,209.0323,208.6854,208.9729,48078.0
2021-03-18 13:40:00,210.81,211.02,210.75,210.93,71304.0,208.9431,209.1513,208.8837,209.0621,71304.0
2021-03-18 13:50:00,210.92,211.3,210.92,211.26,32774.0,209.0521,209.4288,209.0521,209.3891,32774.0
2021-03-18 14:00:00,211.28,211.31,210.92,211.04,37154.0,209.409,209.4387,209.0521,209.1711,37154.0
2021-03-18 14:10:00,211.03,211.04,210.23,210.52,57998.0,209.1612,209.1711,208.3683,208.6557,57998.0
2021-03-18 14:20:00,210.52,210.72,209.96,209.99,63854.0,208.6557,208.8539,208.1006,208.1304,63854.0
2021-03-18 14:30:00,210.01,210.2,209.55,209.87,62461.0,208.1502,208.3385,207.6943,208.0114,62461.0
2021-03-18 14:40:00,209.82,210.04,209.4,209.99,80612.0,207.9619,208.1799,207.5456,208.1304,80612.0
2021-03-18 14:50:00,210.0,210.37,209.71,210.05,101877.0,208.1403,208.507,207.8529,208.1899,101877.0
2021-03-18 15:00:00,210.02,210.32,209.72,210.13,100160.0,208.1601,208.4575,207.8628,208.2691,100160.0
2021-03-18 15:10:00,210.16,210.36,209.99,210.15,85001.0,208.2989,208.4971,208.1304,208.289,85001.0
2021-03-18 15:20:00,210.19,210.29,209.66,210.18,103343.0,208.3286,208.4277,207.8033,208.3187,103343.0
2021-03-18 15:30:00,210.21,210.29,209.65,209.73,145052.0,208.3484,208.4277,207.7934,207.8727,145052.0
2021-03-18 15:40:00,209.73,209.81,209.44,209.52,153188.0,207.8727,207.952,207.5853,207.6645,153188.0
2021-03-18 15:50:00,209.5,210.0,209.37,209.53,368685.0,207.6447,208.1403,207.5159,207.6745,368685.0
2021-03-19 09:30:00,209.81,210.9,209.81,210.64,947722.0,207.952,209.0323,207.952,208.7746,947722.0
2021-03-19 09:40:00,210.5,210.68,209.45,209.8,108891.0,208.6359,208.8143,207.5952,207.9421,108891.0
2021-03-19 09:50:00,209.75,210.23,209.38,209.66,74508.0,207.8925,208.3683,207.5258,207.8033,74508.0
2021-03-19 10:00:00,209.59,209.76,209.07,209.32,112046.0,207.7339,207.9024,207.2185,207.4663,112046.0
2021-03-19 10:10:00,209.47,209.94,209.31,209.91,74790.0,207.615,208.0808,207.4564,208.0511,74790.0
2021-03-19 10:20:00,209.91,210.67,209.88,210.48,45821.0,208.0511,208.8044,208.0214,208.616,45821.0
2021-03-19 10:30:00,210.55,211.23,210.37,211.21,77824.0,208.6854,209.3594,208.507,209.3396,77824.0
2021-03-19 10:40:00,211.19,211.81,211.17,211.36,57524.0,209.3198,209.9343,209.2999,209.4883,57524.0
2021-03-19 10:50:00,211.4,211.86,211.27,211.78,71669.0,209.5279,209.9838,209.399,209.9045,71669.0
2021-03-19 11:00:00,211.78,211.88,211.01,211.08,41307.0,209.9045,210.0036,209.1413,209.2107,41307.0
2021-03-19 11:10:00,211.11,211.54,210.96,211.26,45178.0,209.2405,209.6667,209.0918,209.3891,45178.0
2021-03-19 11:20:00,211.1,212.08,210.98,211.78,126307.0,209.2306,210.2019,209.1116,209.9045,126307.0
2021-03-19 11:30:00,211.74,212.12,211.51,211.99,65426.0,209.8649,210.2415,209.6369,210.1127,65426.0
2021-03-19 11:40:00,211.99,212.12,211.84,211.97,79073.0,210.1127,210.2415,209.964,210.0928,79073.0
2021-03-19 11:50:00,211.96,212.37,211.63,212.0,80106.0,210.0829,210.4893,209.7559,210.1226,80106.0
2021-03-19 12:00:00,212.01,212.32,211.99,212.15,42408.0,210.1325,210.4397,210.1127,210.2713,42408.0
2021-03-19 12:10:00,212.12,212.28,211.92,212.19,35894.0,210.2415,210.4001,210.0433,210.3109,35894.0
2021-03-19 12:20:00,212.13,212.28,211.77,212.05,48710.0,210.2514,210.4001,209.8946,210.1721,48710.0
2021-03-19 12:30:00,212.09,212.39,212.09,212.23,31009.0,210.2118,210.5091,210.2118,210.3505,31009.0
2021-03-19 12:40:00,212.26,212.73,212.24,212.7,31214.0,210.3803,210.8461,210.3605,210.8164,31214.0
2021-03-19 12:50:00,212.74,212.75,212.0,212.24,191609.0,210.856,210.8659,210.1226,210.3605,191609.0
2021-03-19 13:00:00,212.25,212.26,211.8,211.9,42194.0,210.3704,210.3803,209.9244,210.0235,42194.0
2021-03-19 13:10:00,211.9,212.23,211.86,212.04,37450.0,210.0235,210.3505,209.9838,210.1622,37450.0
2021-03-19 13:20:00,212.05,212.34,211.93,212.31,21812.0,210.1721,210.4596,210.0532,210.4298,21812.0
2021-03-19 13:30:00,212.33,212.4,212.01,212.24,27807.0,210.4497,210.519,210.1325,210.3605,27807.0
2021-03-19 13:40:00,212.25,212.36,212.11,212.35,26402.0,210.3704,210.4794,210.2316,210.4695,26402.0
2021-03-19 13:50:00,212.33,212.42,211.91,212.0,33336.0,210.4497,210.5389,210.0334,210.1226,33336.0
2021-03-19 14:00:00,212.03,212.21,211.86,211.95,44202.0,210.1523,210.3307,209.9838,210.073,44202.0
2021-03-19 14:10:00,211.96,212.22,211.8,211.89,64994.0,210.0829,210.3406,209.9244,210.0136,64994.0
2021-03-19 14:20:00,211.92,212.22,211.67,212.17,71259.0,210.0433,210.3406,209.7955,210.2911,71259.0
2021-03-19 14:30:00,212.21,212.45,211.99,212.31,48305.0,210.3307,210.5686,210.1127,210.4298,48305.0
2021-03-19 14:40:00,212.32,212.35,212.12,212.17,41892.0,210.4397,210.4695,210.2415,210.2911,41892.0
2021-03-19 14:50:00,212.15,212.64,211.94,212.62,66508.0,210.2713,210.7569,210.0631,210.7371,66508.0
2021-03-19 15:00:00,212.59,212.74,212.13,212.27,57609.0,210.7074,210.856,210.2514,210.3902,57609.0
2021-03-19 15:10:00,212.24,212.36,211.99,212.05,50012.0,210.3605,210.4794,210.1127,210.1721,50012.0
2021-03-19 15:20:00,212.06,212.21,211.8,212.0,69949.0,210.1821,210.3307,209.9244,210.1226,69949.0
2021-03-19 15:30:00,212.0,212.22,211.86,212.08,67221.0,210.1226,210.3406,209.9838,210.2019,67221.0
2021-03-19 15:40:00,212.09,212.36,211.67,212.03,120145.0,210.2118,210.4794,209.7955,210.1523,120145.0
2021-03-19 15:50:00,212.08,212.69,211.96,212.16,444372.0,210.2019,210.8065,210.0829,210.2812,444372.0
2021-03-22 09:30:00,211.48,214.64,211.36,214.36,239684.0,209.6072,212.7392,209.4883,212.4617,239684.0
2021-03-22 09:40:00,214.44,214.47,213.63,214.18,63330.0,212.541,212.5707,211.7381,212.2833,63330.0
2021-03-22 09:50:00,214.22,214.79,213.98,214.56,87653.0,212.3229,212.8879,212.085,212.6599,87653.0
2021-03-22 10:00:00,214.61,214.87,213.7,214.27,74936.0,212.7095,212.9672,211.8075,212.3725,74936.0
2021-03-22 10:10:00,214.31,214.85,214.06,214.83,81854.0,212.4121,212.9473,212.1643,212.9275,81854.0
2021-03-22 10:20:00,214.86,215.44,214.8,214.87,143921.0,212.9573,213.5321,212.8978,212.9672,143921.0
2021-03-22 10:30:00,214.92,215.11,214.63,215.11,77028.0,213.0167,213.205,212.7293,213.205,77028.0
2021-03-22 10:40:00,215.12,215.18,214.74,215.03,92352.0,213.215,213.2744,212.8383,213.1257,92352.0
2021-03-22 10:50:00,215.03,215.19,214.62,214.79,59373.0,213.1257,213.2843,212.7194,212.8879,59373.0
2021-03-22 11:00:00,214.81,214.92,214.45,214.84,48018.0,212.9077,213.0167,212.5509,212.9374,48018.0
2021-03-22 11:10:00,214.9,215.2,214.88,215.12,73063.0,212.9969,213.2942,212.9771,213.215,73063.0
2021-03-22 11:20:00,215.15,215.83,215.13,215.5,83869.0,213.2447,213.9187,213.2249,213.5916,83869.0
2021-03-22 11:30:00,215.6,215.73,215.36,215.63,41659.0,213.6907,213.8196,213.4528,213.7204,41659.0
2021-03-22 11:40:00,215.67,215.74,215.02,215.28,61884.0,213.7601,213.8295,213.1158,213.3735,61884.0
2021-03-22 11:50:00,215.3,215.69,215.28,215.39,40069.0,213.3934,213.7799,213.3735,213.4826,40069.0
2021-03-22 12:00:00,215.41,215.78,215.33,215.76,53809.0,213.5024,213.8691,213.4231,213.8493,53809.0
2021-03-22 12:10:00,215.75,216.2,215.75,215.86,58211.0,213.8394,214.2854,213.8394,213.9484,58211.0
2021-03-22 12:20:00,215.92,216.33,215.85,216.31,36472.0,214.0079,214.4142,213.9385,214.3944,36472.0
2021-03-22 12:30:00,216.33,216.34,215.88,215.95,48770.0,214.4142,214.4241,213.9682,214.0376,48770.0
2021-03-22 12:40:00,215.99,216.48,215.89,216.42,44133.0,214.0772,214.5629,213.9781,214.5034,44133.0
2021-03-22 12:50:00,216.41,216.69,216.18,216.42,60405.0,214.4935,214.771,214.2656,214.5034,60405.0
2021-03-22 13:00:00,216.42,216.5,216.14,216.22,41314.0,214.5034,214.5827,214.2259,214.3052,41314.0
2021-03-22 13:10:00,216.27,216.33,215.85,216.0,45354.0,214.3548,214.4142,213.9385,214.0872,45354.0
2021-03-22 13:20:00,216.03,216.03,215.63,215.7,32257.0,214.1169,214.1169,213.7204,213.7898,32257.0
2021-03-22 13:30:00,215.71,216.0,215.63,215.94,42074.0,213.7997,214.0872,213.7204,214.0277,42074.0
2021-03-22 13:40:00,215.91,216.13,215.73,216.05,42510.0,213.998,214.216,213.8196,214.1367,42510.0
2021-03-22 13:50:00,216.03,216.23,216.02,216.12,34212.0,214.1169,214.3151,214.107,214.2061,34212.0
2021-03-22 14:00:00,216.17,216.44,215.94,216.14,49077.0,214.2557,214.5233,214.0277,214.2259,49077.0
2021-03-22 14:10:00,216.15,216.49,216.14,216.38,39142.0,214.2358,214.5728,214.2259,214.4638,39142.0
2021-03-22 14:20:00,216.36,216.67,216.29,216.67,43517.0,214.444,214.7512,214.3746,214.7512,43517.0
2021-03-22 14:30:00,216.68,216.73,216.39,216.61,46162.0,214.7611,214.8107,214.4737,214.6918,46162.0
2021-03-22 14:40:00,216.59,216.98,216.59,216.76,63997.0,214.6719,215.0585,214.6719,214.8404,63997.0
2021-03-22 14:50:00,216.75,216.85,216.55,216.85,37987.0,214.8305,214.9296,214.6323,214.9296,37987.0
2021-03-22 15:00:00,216.84,216.89,216.51,216.62,67195.0,214.9197,214.9693,214.5926,214.7017,67195.0
2021-03-22 15:10:00,216.62,216.77,216.31,216.31,52539.0,214.7017,214.8503,214.3944,214.3944,52539.0
2021-03-22 15:20:00,216.34,216.44,216.01,216.04,72035.0,214.4241,214.5233,214.0971,214.1268,72035.0
2021-03-22 15:30:00,216.03,216.23,215.62,215.69,93294.0,214.1169,214.3151,213.7105,213.7799,93294.0
2021-03-22 15:40:00,215.69,215.96,215.47,215.96,95171.0,213.7799,214.0475,213.5619,214.0475,95171.0
2021-03-22 15:50:00,215.96,215.96,215.0,215.17,290306.0,214.0475,214.0475,213.096,213.2645,290306.0
2021-03-23 09:30:00,214.76,216.8,214.33,215.89,370519.0,212.8581,214.8801,212.4319,213.9781,370519.0
2021-03-23 09:40:00,215.8,216.15,214.6,215.13,108376.0,213.8889,214.2358,212.6996,213.2249,108376.0
2021-03-23 09:50:00,215.04,215.49,214.45,214.75,81873.0,213.1357,213.5817,212.5509,212.8482,81873.0
2021-03-23 10:00:00,214.74,215.9,214.51,215.69,80619.0,212.8383,213.988,212.6104,213.7799,80619.0
2021-03-23 10:10:00,215.72,216.32,215.72,215.84,45006.0,213.8096,214.4043,213.8096,213.9286,45006.0
2021-03-23 10:20:00,215.89,216.59,215.81,216.31,70478.0,213.9781,214.6719,213.8988,214.3944,70478.0
2021-03-23 10:30:00,216.41,216.55,215.0,215.19,85791.0,214.4935,214.6323,213.096,213.2843,85791.0
2021-03-23 10:40:00,215.16,215.97,214.87,215.91,75356.0,213.2546,214.0574,212.9672,213.998,75356.0
2021-03-23 10:50:00,215.9,216.75,215.86,216.67,77399.0,213.988,214.8305,213.9484,214.7512,77399.0
2021-03-23 11:00:00,216.74,217.36,216.61,217.32,145417.0,214.8206,215.4351,214.6918,215.3955,145417.0
2021-03-23 11:10:00,217.31,217.43,216.95,217.11,67664.0,215.3856,215.5045,215.0287,215.1873,67664.0
2021-03-23 11:20:00,217.11,217.11,216.43,216.49,65929.0,215.1873,215.1873,214.5134,214.5728,65929.0
2021-03-23 11:30:00,216.56,216.8,215.85,215.99,64717.0,214.6422,214.8801,213.9385,214.0772,64717.0
2021-03-23 11:40:00,215.89,216.34,215.69,216.13,47195.0,213.9781,214.4241,213.7799,214.216,47195.0
2021-03-23 11:50:00,216.18,216.56,216.02,216.16,65317.0,214.2656,214.6422,214.107,214.2457,65317.0
2021-03-23 12:00:00,216.16,216.58,215.6,216.32,61485.0,214.2457,214.662,213.6907,214.4043,61485.0
2021-03-23 12:10:00,216.35,216.36,215.6,215.8,56989.0,214.4341,214.444,213.6907,213.8889,56989.0
2021-03-23 12:20:00,215.85,216.37,215.75,215.99,60551.0,213.9385,214.4539,213.8394,214.0772,60551.0
2021-03-23 12:30:00,216.01,216.21,215.71,216.21,51714.0,214.0971,214.2953,213.7997,214.2953,51714.0
2021-03-23 12:40:00,216.18,216.18,215.73,215.81,37933.0,214.2656,214.2656,213.8196,213.8988,37933.0
2021-03-23 12:50:00,215.77,216.25,215.67,216.25,35330.0,213.8592,214.3349,213.7601,214.3349,35330.0
2021-03-23 13:00:00,216.25,216.47,216.03,216.46,36697.0,214.3349,214.553,214.1169,214.5431,36697.0
2021-03-23 13:10:00,216.47,216.74,216.37,216.48,56179.0,214.553,214.8206,214.4539,214.5629,56179.0
2021-03-23 13:20:00,216.53,216.55,215.91,216.11,40257.0,214.6125,214.6323,213.998,214.1962,40257.0
2021-03-23 13:30:00,216.09,216.16,215.68,215.68,29461.0,214.1764,214.2457,213.77,213.77,29461.0
2021-03-23 13:40:00,215.69,215.78,215.35,215.74,42015.0,213.7799,213.8691,213.4429,213.8295,42015.0
2021-03-23 13:50:00,215.69,215.98,215.59,215.78,25138.0,213.7799,214.0673,213.6808,213.8691,25138.0
2021-03-23 14:00:00,215.84,216.05,215.58,215.99,36459.0,213.9286,214.1367,213.6709,214.0772,36459.0
2021-03-23 14:10:00,216.04,216.42,216.03,216.26,46342.0,214.1268,214.5034,214.1169,214.3449,46342.0
2021-03-23 14:20:00,216.29,216.56,216.18,216.56,37535.0,214.3746,214.6422,214.2656,214.6422,37535.0
2021-03-23 14:30:00,216.52,216.84,216.41,216.5,50930.0,214.6026,214.9197,214.4935,214.5827,50930.0
2021-03-23 14:40:00,216.54,216.62,215.97,216.25,47029.0,214.6224,214.7017,214.0574,214.3349,47029.0
2021-03-23 14:50:00,216.22,216.22,215.34,215.34,52565.0,214.3052,214.3052,213.433,213.433,52565.0
2021-03-23 15:00:00,215.39,215.58,215.06,215.57,44515.0,213.4826,213.6709,213.1555,213.661,44515.0
2021-03-23 15:10:00,215.59,215.67,214.95,215.23,49922.0,213.6808,213.7601,213.0465,213.324,49922.0
2021-03-23 15:20:00,215.22,215.29,214.6,214.98,74087.0,213.3141,213.3834,212.6996,213.0762,74087.0
2021-03-23 15:30:00,214.92,215.21,214.41,214.7,73069.0,213.0167,213.3042,212.5112,212.7987,73069.0
2021-03-23 15:40:00,214.69,215.18,214.59,214.86,78059.0,212.7888,213.2744,212.6896,212.9573,78059.0
2021-03-23 15:50:00,214.81,215.12,214.44,214.98,210778.0,212.9077,213.215,212.541,213.0762,210778.0
2021-03-24 09:30:00,215.13,215.28,213.01,213.06,202776.0,213.2249,213.3735,211.1236,211.1732,202776.0
2021-03-24 09:40:00,213.08,213.37,212.34,212.38,97754.0,211.193,211.4805,210.4596,210.4992,97754.0
2021-03-24 09:50:00,212.36,213.1,211.96,212.13,109547.0,210.4794,211.2128,210.0829,210.2514,109547.0
2021-03-24 10:00:00,212.01,212.74,211.81,212.36,64370.0,210.1325,210.856,209.9343,210.4794,64370.0
2021-03-24 10:10:00,212.37,212.37,210.84,210.95,113112.0,210.4893,210.4893,208.9729,209.0819,113112.0
2021-03-24 10:20:00,210.95,211.52,210.9,211.32,85093.0,209.0819,209.6468,209.0323,209.4486,85093.0
2021-03-24 10:30:00,211.29,211.67,210.92,211.44,83339.0,209.4189,209.7955,209.0521,209.5675,83339.0
2021-03-24 10:40:00,211.49,211.9,211.29,211.41,83071.0,209.6171,210.0235,209.4189,209.5378,83071.0
2021-03-24 10:50:00,211.38,212.31,211.24,211.86,62689.0,209.5081,210.4298,209.3693,209.9838,62689.0
2021-03-24 11:00:00,211.85,212.76,211.85,212.42,39283.0,209.9739,210.8759,209.9739,210.5389,39283.0
2021-03-24 11:10:00,212.4,212.63,212.1,212.37,41459.0,210.519,210.747,210.2217,210.4893,41459.0
2021-03-24 11:20:00,212.33,213.04,212.21,212.83,63610.0,210.4497,211.1534,210.3307,210.9452,63610.0
2021-03-24 11:30:00,212.79,212.85,212.12,212.44,60595.0,210.9056,210.9651,210.2415,210.5587,60595.0
2021-03-24 11:40:00,212.41,212.5,212.08,212.16,47820.0,210.529,210.6182,210.2019,210.2812,47820.0
2021-03-24 11:50:00,212.11,212.15,211.5,211.83,34057.0,210.2316,210.2713,209.627,209.9541,34057.0
2021-03-24 12:00:00,211.83,212.13,211.55,212.03,40231.0,209.9541,210.2514,209.6766,210.1523,40231.0
2021-03-24 12:10:00,212.05,212.15,211.61,211.75,35441.0,210.1721,210.2713,209.736,209.8748,35441.0
2021-03-24 12:20:00,211.73,211.8,211.21,211.69,41432.0,209.855,209.9244,209.3396,209.8153,41432.0
2021-03-24 12:30:00,211.72,211.77,211.25,211.31,29405.0,209.8451,209.8946,209.3792,209.4387,29405.0
2021-03-24 12:40:00,211.26,211.47,210.83,210.91,34587.0,209.3891,209.5973,208.9629,209.0422,34587.0
2021-03-24 12:50:00,210.89,210.91,210.6,210.84,46910.0,209.0224,209.0422,208.735,208.9729,46910.0
2021-03-24 13:00:00,210.88,210.89,210.32,210.56,53620.0,209.0125,209.0224,208.4575,208.6953,53620.0
2021-03-24 13:10:00,210.58,210.94,210.17,210.94,44934.0,208.7152,209.072,208.3088,209.072,44934.0
2021-03-24 13:20:00,210.92,211.14,210.7,211.07,39202.0,209.0521,209.2702,208.8341,209.2008,39202.0
2021-03-24 13:30:00,211.05,211.37,211.0,211.37,39731.0,209.181,209.4982,209.1314,209.4982,39731.0
2021-03-24 13:40:00,211.34,211.36,210.68,211.33,45540.0,209.4684,209.4883,208.8143,209.4585,45540.0
2021-03-24 13:50:00,211.34,211.46,211.15,211.43,44573.0,209.4684,209.5874,209.2801,209.5576,44573.0
2021-03-24 14:00:00,211.46,211.46,210.94,211.16,34564.0,209.5874,209.5874,209.072,209.29,34564.0
2021-03-24 14:10:00,211.15,211.33,211.04,211.09,27249.0,209.2801,209.4585,209.1711,209.2206,27249.0
2021-03-24 14:20:00,211.09,211.42,210.88,210.89,41097.0,209.2206,209.5477,209.0125,209.0224,41097.0
2021-03-24 14:30:00,210.87,211.09,210.76,210.87,43685.0,209.0026,209.2206,208.8936,209.0026,43685.0
2021-03-24 14:40:00,210.85,211.24,210.55,211.22,48950.0,208.9828,209.3693,208.6854,209.3495,48950.0
2021-03-24 14:50:00,211.22,211.36,210.43,210.64,78463.0,209.3495,209.4883,208.5665,208.7746,78463.0
2021-03-24 15:00:00,210.64,210.98,210.42,210.94,65289.0,208.7746,209.1116,208.5566,209.072,65289.0
2021-03-24 15:10:00,210.96,211.14,210.7,211.03,62619.0,209.0918,209.2702,208.8341,209.1612,62619.0
2021-03-24 15:20:00,211.0,211.04,210.61,210.75,63598.0,209.1314,209.1711,208.7449,208.8837,63598.0
2021-03-24 15:30:00,210.75,210.79,210.18,210.28,104658.0,208.8837,208.9233,208.3187,208.4178,104658.0
2021-03-24 15:40:00,210.31,210.47,210.15,210.28,115345.0,208.4475,208.6061,208.289,208.4178,115345.0
2021-03-24 15:50:00,210.31,210.33,209.41,209.41,355472.0,208.4475,208.4674,207.5555,207.5555,355472.0
2021-03-25 09:30:00,206.17,207.98,205.54,207.84,452206.0,204.3442,206.1382,203.7198,205.9994,452206.0
2021-03-25 09:40:00,207.85,208.14,206.96,207.36,214986.0,206.0093,206.2968,205.1272,205.5237,214986.0
2021-03-25 09:50:00,207.36,207.56,206.53,207.16,202649.0,205.5237,205.7219,204.701,205.3254,202649.0
2021-03-25 10:00:00,207.2,208.07,207.02,207.79,115498.0,205.3651,206.2274,205.1867,205.9499,115498.0
2021-03-25 10:10:00,207.88,208.17,207.24,207.49,97583.0,206.0391,206.3265,205.4047,205.6525,97583.0
2021-03-25 10:20:00,207.47,208.0,207.09,207.16,143911.0,205.6327,206.158,205.2561,205.3254,143911.0
2021-03-25 10:30:00,207.11,207.11,205.95,206.35,127105.0,205.2759,205.2759,204.1262,204.5226,127105.0
2021-03-25 10:40:00,206.36,206.47,205.17,205.25,162560.0,204.5325,204.6416,203.3531,203.4324,162560.0
2021-03-25 10:50:00,205.22,205.69,204.81,205.62,239245.0,203.4026,203.8685,202.9963,203.7991,239245.0
2021-03-25 11:00:00,205.63,205.99,204.73,204.75,159346.0,203.809,204.1658,202.917,202.9368,159346.0
2021-03-25 11:10:00,204.77,205.3,204.64,205.23,288349.0,202.9566,203.4819,202.8278,203.4125,288349.0
2021-03-25 11:20:00,205.21,205.41,204.69,205.38,119089.0,203.3927,203.5909,202.8773,203.5612,119089.0
2021-03-25 11:30:00,205.38,206.0,205.37,205.49,104709.0,203.5612,204.1757,203.5513,203.6702,104709.0
2021-03-25 11:40:00,205.49,205.51,204.75,205.06,106729.0,203.6702,203.6901,202.9368,203.244,106729.0
2021-03-25 11:50:00,205.06,205.93,204.92,205.84,93103.0,203.244,204.1063,203.1053,204.0171,93103.0
2021-03-25 12:00:00,205.8,206.38,205.6,206.06,119255.0,203.9775,204.5524,203.7793,204.2352,119255.0
2021-03-25 12:10:00,206.06,206.16,205.42,205.91,90109.0,204.2352,204.3343,203.6009,204.0865,90109.0
2021-03-25 12:20:00,205.9,206.28,205.72,206.06,106058.0,204.0766,204.4532,203.8982,204.2352,106058.0
2021-03-25 12:30:00,206.12,206.16,204.95,205.2,131712.0,204.2947,204.3343,203.135,203.3828,131712.0
2021-03-25 12:40:00,205.2,205.64,205.17,205.29,73103.0,203.3828,203.8189,203.3531,203.472,73103.0
2021-03-25 12:50:00,205.29,205.39,205.06,205.2,77062.0,203.472,203.5711,203.244,203.3828,77062.0
2021-03-25 13:00:00,205.17,205.42,204.75,205.28,119155.0,203.3531,203.6009,202.9368,203.4621,119155.0
2021-03-25 13:10:00,205.28,205.78,205.24,205.36,110736.0,203.4621,203.9577,203.4224,203.5414,110736.0
2021-03-25 13:20:00,205.33,205.95,205.33,205.7,151722.0,203.5117,204.1262,203.5117,203.8784,151722.0
2021-03-25 13:30:00,205.71,205.79,205.09,205.26,48286.0,203.8883,203.9676,203.2738,203.4423,48286.0
2021-03-25 13:40:00,205.27,205.73,205.12,205.32,169254.0,203.4522,203.9081,203.3035,203.5017,169254.0
2021-03-25 13:50:00,205.33,205.42,204.93,204.97,44706.0,203.5117,203.6009,203.1152,203.1548,44706.0
2021-03-25 14:00:00,204.97,205.2,204.41,204.46,132510.0,203.1548,203.3828,202.5998,202.6494,132510.0
2021-03-25 14:10:00,204.41,205.1,204.37,205.05,98188.0,202.5998,203.2837,202.5602,203.2341,98188.0
2021-03-25 14:20:00,205.03,205.25,204.7,204.8,37181.0,203.2143,203.4324,202.8872,202.9863,37181.0
2021-03-25 14:30:00,204.78,205.6,204.72,205.49,96460.0,202.9665,203.7793,202.9071,203.6702,96460.0
2021-03-25 14:40:00,205.5,205.59,205.18,205.5,68712.0,203.6801,203.7693,203.363,203.6801,68712.0
2021-03-25 14:50:00,205.45,206.18,205.29,206.04,91568.0,203.6306,204.3541,203.472,204.2154,91568.0
2021-03-25 15:00:00,206.01,206.57,205.91,206.03,157113.0,204.1856,204.7407,204.0865,204.2055,157113.0
2021-03-25 15:10:00,206.01,206.24,205.69,205.83,84863.0,204.1856,204.4136,203.8685,204.0072,84863.0
2021-03-25 15:20:00,205.8,205.93,205.41,205.49,120229.0,203.9775,204.1063,203.5909,203.6702,120229.0
2021-03-25 15:30:00,205.47,205.56,205.1,205.32,123630.0,203.6504,203.7396,203.2837,203.5017,123630.0
2021-03-25 15:40:00,205.37,205.63,205.22,205.5,197234.0,203.5513,203.809,203.4026,203.6801,197234.0
2021-03-25 15:50:00,205.55,205.74,205.14,205.43,461011.0,203.7297,203.918,203.3233,203.6108,461011.0
2021-03-26 09:30:00,205.64,207.5,204.77,206.93,198156.0,203.8189,205.6624,202.9566,205.0975,198156.0
2021-03-26 09:40:00,206.95,208.22,206.73,208.22,125641.0,205.1173,206.3761,204.8993,206.3761,125641.0
2021-03-26 09:50:00,208.15,208.53,207.83,207.99,83822.0,206.3067,206.6833,205.9895,206.1481,83822.0
2021-03-26 10:00:00,207.97,208.52,207.5,208.36,64999.0,206.1283,206.6734,205.6624,206.5148,64999.0
2021-03-26 10:10:00,208.35,208.43,207.42,207.47,54692.0,206.5049,206.5842,205.5831,205.6327,54692.0
2021-03-26 10:20:00,207.45,207.9,207.23,207.84,61785.0,205.6129,206.0589,205.3948,205.9994,61785.0
2021-03-26 10:30:00,207.8,208.38,207.76,208.33,59474.0,205.9598,206.5346,205.9201,206.4851,59474.0
2021-03-26 10:40:00,208.39,208.46,207.93,208.2,51607.0,206.5446,206.6139,206.0886,206.3562,51607.0
2021-03-26 10:50:00,208.2,208.31,207.44,207.61,45662.0,206.3562,206.4653,205.603,205.7715,45662.0
2021-03-26 11:00:00,207.68,207.93,207.42,207.85,40647.0,205.8408,206.0886,205.5831,206.0093,40647.0
2021-03-26 11:10:00,207.88,207.88,207.01,207.36,44264.0,206.0391,206.0391,205.1768,205.5237,44264.0
2021-03-26 11:20:00,207.32,207.43,206.71,207.3,75343.0,205.484,205.5931,204.8794,205.4642,75343.0
2021-03-26 11:30:00,207.3,207.88,207.08,207.78,51506.0,205.4642,206.0391,205.2462,205.94,51506.0
2021-03-26 11:40:00,207.75,208.22,207.66,207.95,60949.0,205.9102,206.3761,205.821,206.1084,60949.0
2021-03-26 11:50:00,207.91,208.25,207.87,208.22,57758.0,206.0688,206.4058,206.0292,206.3761,57758.0
2021-03-26 12:00:00,208.25,208.28,207.65,207.81,55190.0,206.4058,206.4355,205.8111,205.9697,55190.0
2021-03-26 12:10:00,207.81,207.98,207.47,207.71,53943.0,205.9697,206.1382,205.6327,205.8706,53943.0
2021-03-26 12:20:00,207.65,207.91,207.46,207.73,49514.0,205.8111,206.0688,205.6228,205.8904,49514.0
2021-03-26 12:30:00,207.78,208.09,207.63,208.09,43361.0,205.94,206.2472,205.7913,206.2472,43361.0
2021-03-26 12:40:00,208.09,208.1,207.73,208.06,48613.0,206.2472,206.2571,205.8904,206.2175,48613.0
2021-03-26 12:50:00,208.06,208.27,207.71,207.73,89882.0,206.2175,206.4256,205.8706,205.8904,89882.0
2021-03-26 13:00:00,207.7,207.85,207.5,207.66,50004.0,205.8607,206.0093,205.6624,205.821,50004.0
2021-03-26 13:10:00,207.63,208.0,207.27,207.8,51214.0,205.7913,206.158,205.4345,205.9598,51214.0
2021-03-26 13:20:00,207.82,208.05,207.58,207.77,72507.0,205.9796,206.2076,205.7417,205.93,72507.0
2021-03-26 13:30:00,207.79,207.9,207.38,207.52,43253.0,205.9499,206.0589,205.5435,205.6823,43253.0
2021-03-26 13:40:00,207.51,207.68,206.83,206.84,61418.0,205.6723,205.8408,204.9984,205.0083,61418.0
2021-03-26 13:50:00,206.82,207.0,206.62,206.7,55206.0,204.9885,205.1669,204.7902,204.8695,55206.0
2021-03-26 14:00:00,206.68,206.92,205.74,205.75,77045.0,204.8497,205.0876,203.918,203.9279,77045.0
2021-03-26 14:10:00,205.78,205.84,205.08,205.77,64005.0,203.9577,204.0171,203.2639,203.9478,64005.0
2021-03-26 14:20:00,205.78,206.25,205.69,206.08,65328.0,203.9577,204.4235,203.8685,204.255,65328.0
2021-03-26 14:30:00,206.07,206.24,205.7,206.11,85399.0,204.2451,204.4136,203.8784,204.2847,85399.0
2021-03-26 14:40:00,206.21,206.24,205.42,205.45,118440.0,204.3839,204.4136,203.6009,203.6306,118440.0
2021-03-26 14:50:00,205.43,206.78,205.4,206.7,91403.0,203.6108,204.9488,203.581,204.8695,91403.0
2021-03-26 15:00:00,206.63,206.81,206.27,206.36,66688.0,204.8001,204.9785,204.4433,204.5325,66688.0
2021-03-26 15:10:00,206.4,206.99,206.28,206.99,132060.0,204.5722,205.157,204.4532,205.157,132060.0
2021-03-26 15:20:00,206.96,207.59,206.86,207.58,118737.0,205.1272,205.7516,205.0281,205.7417,118737.0
2021-03-26 15:30:00,207.56,207.87,207.51,207.68,83946.0,205.7219,206.0292,205.6723,205.8408,83946.0
2021-03-26 15:40:00,207.71,208.27,207.7,208.19,112426.0,205.8706,206.4256,205.8607,206.3463,112426.0
2021-03-26 15:50:00,208.23,209.41,208.06,209.09,463556.0,206.386,207.5555,206.2175,207.2384,463556.0
2021-03-29 09:30:00,209.01,209.04,207.36,208.42,180781.0,207.1591,207.1888,205.5237,206.5743,180781.0
2021-03-29 09:40:00,208.27,208.37,206.91,207.71,104514.0,206.4256,206.5247,205.0777,205.8706,104514.0
2021-03-29 09:50:00,207.82,207.82,206.1,206.42,103213.0,205.9796,205.9796,204.2748,204.592,103213.0
2021-03-29 10:00:00,206.38,207.48,205.99,206.8,190353.0,204.5524,205.6426,204.1658,204.9686,190353.0
2021-03-29 10:10:00,206.77,207.55,206.5,207.48,77496.0,204.9389,205.712,204.6713,205.6426,77496.0
2021-03-29 10:20:00,207.56,207.95,207.25,207.57,87597.0,205.7219,206.1084,205.4146,205.7318,87597.0
2021-03-29 10:30:00,207.53,208.6,207.4,208.38,62611.0,205.6922,206.7527,205.5633,206.5346,62611.0
2021-03-29 10:40:00,208.39,208.88,207.96,208.0,110838.0,206.5446,207.0302,206.1184,206.158,110838.0
2021-03-29 10:50:00,207.97,208.4,207.76,208.17,69272.0,206.1283,206.5545,205.9201,206.3265,69272.0
2021-03-29 11:00:00,208.07,208.34,207.51,208.34,67432.0,206.2274,206.495,205.6723,206.495,67432.0
2021-03-29 11:10:00,208.33,208.83,208.21,208.58,101437.0,206.4851,206.9807,206.3661,206.7329,101437.0
2021-03-29 11:20:00,208.58,208.92,208.49,208.74,61173.0,206.7329,207.0699,206.6437,206.8915,61173.0
2021-03-29 11:30:00,208.79,208.79,208.07,208.27,62574.0,206.941,206.941,206.2274,206.4256,62574.0
2021-03-29 11:40:00,208.34,208.74,208.29,208.6,53764.0,206.495,206.8915,206.4454,206.7527,53764.0
2021-03-29 11:50:00,208.56,209.07,208.47,208.87,108275.0,206.713,207.2185,206.6238,207.0203,108275.0
2021-03-29 12:00:00,208.87,209.27,208.5,208.6,109731.0,207.0203,207.4168,206.6536,206.7527,109731.0
2021-03-29 12:10:00,208.73,209.22,208.46,208.97,87755.0,206.8815,207.3672,206.6139,207.1194,87755.0
2021-03-29 12:20:00,209.0,209.28,208.73,209.26,55225.0,207.1492,207.4267,206.8815,207.4068,55225.0
2021-03-29 12:30:00,209.25,209.3,209.02,209.24,43853.0,207.3969,207.4465,207.169,207.387,43853.0
2021-03-29 12:40:00,209.22,209.92,209.19,209.9,64255.0,207.3672,208.061,207.3375,208.0412,64255.0
2021-03-29 12:50:00,209.9,210.93,209.85,210.92,85419.0,208.0412,209.0621,207.9916,209.0521,85419.0
2021-03-29 13:00:00,210.9,211.36,210.85,210.9,93004.0,209.0323,209.4883,208.9828,209.0323,93004.0
2021-03-29 13:10:00,210.97,211.4,210.93,211.39,48155.0,209.1017,209.5279,209.0621,209.518,48155.0
2021-03-29 13:20:00,211.35,211.66,211.03,211.05,43733.0,209.4783,209.7856,209.1612,209.181,43733.0
2021-03-29 13:30:00,210.96,211.35,210.7,210.89,32528.0,209.0918,209.4783,208.8341,209.0224,32528.0
2021-03-29 13:40:00,210.92,211.36,210.84,211.1,44572.0,209.0521,209.4883,208.9729,209.2306,44572.0
2021-03-29 13:50:00,211.14,211.31,210.51,210.59,38567.0,209.2702,209.4387,208.6458,208.7251,38567.0
2021-03-29 14:00:00,210.6,210.73,210.32,210.46,38451.0,208.735,208.8638,208.4575,208.5962,38451.0
2021-03-29 14:10:00,210.41,210.54,209.99,210.23,58600.0,208.5467,208.6755,208.1304,208.3683,58600.0
2021-03-29 14:20:00,210.23,210.44,209.89,210.28,61450.0,208.3683,208.5764,208.0313,208.4178,61450.0
2021-03-29 14:30:00,210.21,210.28,209.86,209.91,48608.0,208.3484,208.4178,208.0015,208.0511,48608.0
2021-03-29 14:40:00,209.83,210.4,209.69,210.08,57154.0,207.9718,208.5368,207.833,208.2196,57154.0
2021-03-29 14:50:00,210.06,210.27,209.7,210.15,61260.0,208.1998,208.4079,207.843,208.289,61260.0
2021-03-29 15:00:00,210.17,210.59,210.17,210.34,63898.0,208.3088,208.7251,208.3088,208.4773,63898.0
2021-03-29 15:10:00,210.32,210.63,210.17,210.51,75511.0,208.4575,208.7647,208.3088,208.6458,75511.0
2021-03-29 15:20:00,210.52,210.66,210.24,210.62,62349.0,208.6557,208.7944,208.3782,208.7548,62349.0
2021-03-29 15:30:00,210.64,211.03,210.63,210.87,101550.0,208.7746,209.1612,208.7647,209.0026,101550.0
2021-03-29 15:40:00,210.86,211.06,210.67,210.98,109854.0,208.9927,209.1909,208.8044,209.1116,109854.0
2021-03-29 15:50:00,211.01,211.23,210.7,210.96,239270.0,209.1413,209.3594,208.8341,209.0918,239270.0
2021-03-30 09:30:00,208.64,208.81,207.46,208.49,262336.0,206.7923,206.9608,205.6228,206.6437,262336.0
2021-03-30 09:40:00,208.44,208.55,207.47,207.89,121944.0,206.5941,206.7031,205.6327,206.049,121944.0
2021-03-30 09:50:00,208.0,208.13,207.35,207.62,90124.0,206.158,206.2869,205.5138,205.7814,90124.0
2021-03-30 10:00:00,207.62,208.33,207.39,208.18,92125.0,205.7814,206.4851,205.5534,206.3364,92125.0
2021-03-30 10:10:00,208.12,208.45,207.76,207.83,48209.0,206.2769,206.604,205.9201,205.9895,48209.0
2021-03-30 10:20:00,207.82,208.35,207.56,208.35,70956.0,205.9796,206.5049,205.7219,206.5049,70956.0
2021-03-30 10:30:00,208.35,208.72,208.09,208.12,69110.0,206.5049,206.8716,206.2472,206.2769,69110.0
2021-03-30 10:40:00,208.11,209.21,208.02,209.08,58723.0,206.267,207.3573,206.1778,207.2284,58723.0
2021-03-30 10:50:00,209.05,209.21,208.43,209.18,97118.0,207.1987,207.3573,206.5842,207.3276,97118.0
2021-03-30 11:00:00,209.19,209.7,209.12,209.68,66143.0,207.3375,207.843,207.2681,207.8231,66143.0
2021-03-30 11:10:00,209.72,209.72,209.26,209.4,50498.0,207.8628,207.8628,207.4068,207.5456,50498.0
2021-03-30 11:20:00,209.4,209.44,208.97,209.31,38134.0,207.5456,207.5853,207.1194,207.4564,38134.0
2021-03-30 11:30:00,209.34,209.95,209.29,209.88,57556.0,207.4861,208.0907,207.4366,208.0214,57556.0
2021-03-30 11:40:00,209.92,210.0,209.1,209.18,48265.0,208.061,208.1403,207.2483,207.3276,48265.0
2021-03-30 11:50:00,209.24,209.27,208.87,209.09,53972.0,207.387,207.4168,207.0203,207.2384,53972.0
2021-03-30 12:00:00,209.09,209.28,208.88,209.1,34491.0,207.2384,207.4267,207.0302,207.2483,34491.0
2021-03-30 12:10:00,209.14,209.17,208.77,208.95,38540.0,207.2879,207.3176,206.9212,207.0996,38540.0
2021-03-30 12:20:00,208.95,209.6,208.88,209.55,60806.0,207.0996,207.7438,207.0302,207.6943,60806.0
2021-03-30 12:30:00,209.53,209.93,209.47,209.86,65107.0,207.6745,208.0709,207.615,208.0015,65107.0
2021-03-30 12:40:00,209.84,209.91,209.67,209.88,54386.0,207.9817,208.0511,207.8132,208.0214,54386.0
2021-03-30 12:50:00,209.88,209.9,209.52,209.52,52703.0,208.0214,208.0412,207.6645,207.6645,52703.0
2021-03-30 13:00:00,209.46,209.54,209.26,209.43,38756.0,207.6051,207.6844,207.4068,207.5753,38756.0
2021-03-30 13:10:00,209.47,210.46,209.45,210.34,116346.0,207.615,208.5962,207.5952,208.4773,116346.0
2021-03-30 13:20:00,210.37,210.94,210.19,210.81,67109.0,208.507,209.072,208.3286,208.9431,67109.0
2021-03-30 13:30:00,210.82,210.91,210.23,210.45,46717.0,208.953,209.0422,208.3683,208.5863,46717.0
2021-03-30 13:40:00,210.37,210.62,210.28,210.51,45244.0,208.507,208.7548,208.4178,208.6458,45244.0
2021-03-30 13:50:00,210.51,210.59,210.08,210.19,36017.0,208.6458,208.7251,208.2196,208.3286,36017.0
2021-03-30 14:00:00,210.17,210.53,210.08,210.44,53098.0,208.3088,208.6656,208.2196,208.5764,53098.0
2021-03-30 14:10:00,210.41,211.28,210.35,211.03,102998.0,208.5467,209.409,208.4872,209.1612,102998.0
2021-03-30 14:20:00,211.03,211.25,210.77,210.97,92628.0,209.1612,209.3792,208.9035,209.1017,92628.0
2021-03-30 14:30:00,210.98,211.29,210.94,210.95,59431.0,209.1116,209.4189,209.072,209.0819,59431.0
2021-03-30 14:40:00,210.98,211.21,210.62,210.97,53232.0,209.1116,209.3396,208.7548,209.1017,53232.0
2021-03-30 14:50:00,210.94,211.29,210.87,211.22,75049.0,209.072,209.4189,209.0026,209.3495,75049.0
2021-03-30 15:00:00,211.21,211.22,210.9,210.94,55964.0,209.3396,209.3495,209.0323,209.072,55964.0
2021-03-30 15:10:00,210.99,211.06,210.5,210.59,53868.0,209.1215,209.1909,208.6359,208.7251,53868.0
2021-03-30 15:20:00,210.59,210.68,210.23,210.3,48151.0,208.7251,208.8143,208.3683,208.4376,48151.0
2021-03-30 15:30:00,210.31,210.49,210.13,210.3,76076.0,208.4475,208.626,208.2691,208.4376,76076.0
2021-03-30 15:40:00,210.28,210.54,210.07,210.09,83380.0,208.4178,208.6755,208.2097,208.2295,83380.0
2021-03-30 15:50:00,210.06,210.11,209.42,209.83,308856.0,208.1998,208.2493,207.5654,207.9718,308856.0
2021-03-31 09:30:00,210.44,211.96,210.11,211.33,216889.0,208.5764,210.0829,208.2493,209.4585,216889.0
2021-03-31 09:40:00,211.29,212.1,211.28,212.04,109157.0,209.4189,210.2217,209.409,210.1622,109157.0
2021-03-31 09:50:00,212.09,212.25,211.1,211.24,100878.0,210.2118,210.3704,209.2306,209.3693,100878.0
2021-03-31 10:00:00,211.28,211.73,210.86,211.67,141166.0,209.409,209.855,208.9927,209.7955,141166.0
2021-03-31 10:10:00,211.67,212.07,211.15,212.07,74289.0,209.7955,210.192,209.2801,210.192,74289.0
2021-03-31 10:20:00,212.1,212.54,211.84,211.95,90613.0,210.2217,210.6578,209.964,210.073,90613.0
2021-03-31 10:30:00,211.96,212.72,211.95,212.22,80730.0,210.0829,210.8362,210.073,210.3406,80730.0
2021-03-31 10:40:00,212.22,213.29,212.22,212.98,84786.0,210.3406,211.4012,210.3406,211.0939,84786.0
2021-03-31 10:50:00,212.99,213.11,212.23,212.26,84565.0,211.1038,211.2228,210.3505,210.3803,84565.0
2021-03-31 11:00:00,212.27,212.51,211.46,211.71,103449.0,210.3902,210.6281,209.5874,209.8352,103449.0
2021-03-31 11:10:00,211.72,212.02,211.23,211.72,66806.0,209.8451,210.1424,209.3594,209.8451,66806.0
2021-03-31 11:20:00,211.68,211.85,211.4,211.72,69850.0,209.8054,209.9739,209.5279,209.8451,69850.0
2021-03-31 11:30:00,211.75,212.34,211.62,212.28,46023.0,209.8748,210.4596,209.7459,210.4001,46023.0
2021-03-31 11:40:00,212.26,212.28,211.63,212.02,56413.0,210.3803,210.4001,209.7559,210.1424,56413.0
2021-03-31 11:50:00,212.08,212.3,211.94,212.3,73099.0,210.2019,210.4199,210.0631,210.4199,73099.0
2021-03-31 12:00:00,212.29,212.79,212.29,212.3,87827.0,210.41,210.9056,210.41,210.4199,87827.0
2021-03-31 12:10:00,212.34,212.71,212.3,212.39,35163.0,210.4596,210.8263,210.4199,210.5091,35163.0
2021-03-31 12:20:00,212.42,213.01,212.4,212.78,69244.0,210.5389,211.1236,210.519,210.8957,69244.0
2021-03-31 12:30:00,212.78,213.01,212.65,212.97,51510.0,210.8957,211.1236,210.7668,211.084,51510.0
2021-03-31 12:40:00,213.0,213.2,212.74,212.8,42570.0,211.1137,211.312,210.856,210.9155,42570.0
2021-03-31 12:50:00,212.81,213.19,212.51,213.01,184069.0,210.9254,211.302,210.6281,211.1236,184069.0
2021-03-31 13:00:00,212.98,213.05,212.24,212.67,242799.0,211.0939,211.1633,210.3605,210.7866,242799.0
2021-03-31 13:10:00,212.7,213.11,212.63,213.01,53225.0,210.8164,211.2228,210.747,211.1236,53225.0
2021-03-31 13:20:00,213.03,213.3,212.89,213.19,49681.0,211.1435,211.4111,211.0047,211.302,49681.0
2021-03-31 13:30:00,213.2,213.33,212.84,212.91,50930.0,211.312,211.4408,210.9551,211.0245,50930.0
2021-03-31 13:40:00,212.89,212.97,212.41,212.49,41918.0,211.0047,211.084,210.529,210.6082,41918.0
2021-03-31 13:50:00,212.46,212.93,212.46,212.8,29077.0,210.5785,211.0443,210.5785,210.9155,29077.0
2021-03-31 14:00:00,212.85,212.88,212.58,212.76,32001.0,210.9651,210.9948,210.6974,210.8759,32001.0
2021-03-31 14:10:00,212.78,212.95,212.31,212.64,67137.0,210.8957,211.0642,210.4298,210.7569,67137.0
2021-03-31 14:20:00,212.63,212.83,212.4,212.7,109814.0,210.747,210.9452,210.519,210.8164,109814.0
2021-03-31 14:30:00,212.71,212.93,212.53,212.66,50767.0,210.8263,211.0443,210.6479,210.7767,50767.0
2021-03-31 14:40:00,212.59,212.66,212.25,212.46,60630.0,210.7074,210.7767,210.3704,210.5785,60630.0
2021-03-31 14:50:00,212.47,213.24,212.43,213.0,87353.0,210.5884,211.3516,210.5488,211.1137,87353.0
2021-03-31 15:00:00,212.96,213.67,212.96,213.31,79946.0,211.0741,211.7778,211.0741,211.421,79946.0
2021-03-31 15:10:00,213.33,213.43,212.99,213.0,95631.0,211.4408,211.5399,211.1038,211.1137,95631.0
2021-03-31 15:20:00,213.0,213.12,212.55,212.55,94382.0,211.1137,211.2327,210.6677,210.6677,94382.0
2021-03-31 15:30:00,212.55,212.99,212.55,212.77,94965.0,210.6677,211.1038,210.6677,210.8858,94965.0
2021-03-31 15:40:00,212.74,212.85,212.3,212.66,109471.0,210.856,210.9651,210.4199,210.7767,109471.0
2021-03-31 15:50:00,212.64,212.99,211.85,212.02,464669.0,210.7569,211.1038,209.9739,210.1424,464669.0
2021-04-01 09:30:00,213.6,216.26,213.37,215.85,498851.0,211.7084,214.3449,211.4805,213.9385,498851.0
2021-04-01 09:40:00,215.87,217.14,215.87,217.0,222279.0,213.9583,215.2171,213.9583,215.0783,222279.0
2021-04-01 09:50:00,216.97,218.4,216.89,218.36,242854.0,215.0486,216.4659,214.9693,216.4263,242854.0
2021-04-01 10:00:00,218.38,218.41,217.01,217.73,249499.0,216.4461,216.4758,215.0882,215.8018,249499.0
2021-04-01 10:10:00,217.76,218.67,217.66,218.0,215294.0,215.8316,216.7335,215.7325,216.0694,215294.0
2021-04-01 10:20:00,218.0,218.52,217.67,218.43,154402.0,216.0694,216.5848,215.7424,216.4956,154402.0
2021-04-01 10:30:00,218.41,218.89,218.07,218.58,162995.0,216.4758,216.9516,216.1388,216.6443,162995.0
2021-04-01 10:40:00,218.54,218.75,217.84,218.27,98151.0,216.6047,216.8128,215.9109,216.3371,98151.0
2021-04-01 10:50:00,218.25,218.63,218.16,218.63,130711.0,216.3172,216.6939,216.228,216.6939,130711.0
2021-04-01 11:00:00,218.59,218.77,217.96,218.15,166583.0,216.6542,216.8326,216.0298,216.2181,166583.0
2021-04-01 11:10:00,218.17,218.29,217.6,217.79,84642.0,216.2379,216.3569,215.673,215.8613,84642.0
2021-04-01 11:20:00,217.72,218.5,217.63,218.43,102216.0,215.7919,216.565,215.7027,216.4956,102216.0
2021-04-01 11:30:00,218.45,218.47,217.79,218.02,91504.0,216.5155,216.5353,215.8613,216.0893,91504.0
2021-04-01 11:40:00,218.0,218.33,217.8,218.28,109931.0,216.0694,216.3965,215.8712,216.347,109931.0
2021-04-01 11:50:00,218.28,218.39,217.68,217.99,97100.0,216.347,216.456,215.7523,216.0595,97100.0
2021-04-01 12:00:00,217.97,218.2,217.59,217.67,127589.0,216.0397,216.2677,215.6631,215.7424,127589.0
2021-04-01 12:10:00,217.63,217.72,217.21,217.34,71698.0,215.7027,215.7919,215.2864,215.4153,71698.0
2021-04-01 12:20:00,217.34,217.8,217.0,217.8,85065.0,215.4153,215.8712,215.0783,215.8712,85065.0
2021-04-01 12:30:00,217.75,217.88,217.04,217.2,57893.0,215.8217,215.9505,215.1179,215.2765,57893.0
2021-04-01 12:40:00,217.19,217.82,217.06,217.55,69143.0,215.2666,215.891,215.1378,215.6234,69143.0
2021-04-01 12:50:00,217.51,217.94,217.38,217.81,83123.0,215.5838,216.01,215.4549,215.8811,83123.0
2021-04-01 13:00:00,217.85,218.03,217.55,217.66,68369.0,215.9208,216.0992,215.6234,215.7325,68369.0
2021-04-01 13:10:00,217.63,217.78,217.22,217.32,69035.0,215.7027,215.8514,215.2964,215.3955,69035.0
2021-04-01 13:20:00,217.34,217.52,217.22,217.33,70630.0,215.4153,215.5937,215.2964,215.4054,70630.0
2021-04-01 13:30:00,217.33,218.19,217.19,218.18,97062.0,215.4054,216.2578,215.2666,216.2479,97062.0
2021-04-01 13:40:00,218.15,218.37,217.82,217.87,85225.0,216.2181,216.4362,215.891,215.9406,85225.0
2021-04-01 13:50:00,217.9,218.15,217.75,218.03,86774.0,215.9703,216.2181,215.8217,216.0992,86774.0
2021-04-01 14:00:00,218.02,218.33,217.9,218.03,89380.0,216.0893,216.3965,215.9703,216.0992,89380.0
2021-04-01 14:10:00,218.01,218.43,218.01,218.29,81737.0,216.0794,216.4956,216.0794,216.3569,81737.0
2021-04-01 14:20:00,218.3,218.68,218.2,218.52,96885.0,216.3668,216.7434,216.2677,216.5848,96885.0
2021-04-01 14:30:00,218.57,218.57,218.0,218.15,93498.0,216.6344,216.6344,216.0694,216.2181,93498.0
2021-04-01 14:40:00,218.17,218.27,217.83,218.01,60952.0,216.2379,216.3371,215.901,216.0794,60952.0
2021-04-01 14:50:00,218.05,218.23,217.93,218.08,86094.0,216.119,216.2974,216.0001,216.1487,86094.0
2021-04-01 15:00:00,218.11,218.11,217.6,217.89,95428.0,216.1785,216.1785,215.673,215.9604,95428.0
2021-04-01 15:10:00,217.89,217.99,217.62,217.72,100624.0,215.9604,216.0595,215.6928,215.7919,100624.0
2021-04-01 15:20:00,217.73,217.88,217.45,217.81,94197.0,215.8018,215.9505,215.5243,215.8811,94197.0
2021-04-01 15:30:00,217.81,218.12,217.75,218.02,107190.0,215.8811,216.1884,215.8217,216.0893,107190.0
2021-04-01 15:40:00,218.01,218.66,217.89,218.57,171998.0,216.0794,216.7236,215.9604,216.6344,171998.0
2021-04-01 15:50:00,218.59,218.93,218.3,218.73,423094.0,216.6542,216.9912,216.3668,216.793,423094.0
2021-04-05 09:30:00,219.61,220.44,219.23,220.05,320392.0,217.6652,218.4878,217.2886,218.1013,320392.0
2021-04-05 09:40:00,220.03,221.03,219.89,221.03,135718.0,218.0815,219.0726,217.9427,219.0726,135718.0
2021-04-05 09:50:00,221.03,221.84,220.86,220.92,155421.0,219.0726,219.8754,218.9041,218.9636,155421.0
2021-04-05 10:00:00,220.93,221.09,219.98,220.67,103648.0,218.9735,219.1321,218.0319,218.7158,103648.0
2021-04-05 10:10:00,220.68,220.97,220.15,220.56,78184.0,218.7257,219.0131,218.2004,218.6068,78184.0
2021-04-05 10:20:00,220.52,220.65,219.9,220.03,114370.0,218.5671,218.696,217.9526,218.0815,114370.0
2021-04-05 10:30:00,220.06,220.53,219.98,220.53,70628.0,218.1112,218.577,218.0319,218.577,70628.0
2021-04-05 10:40:00,220.53,221.19,220.35,220.65,79677.0,218.577,219.2312,218.3986,218.696,79677.0
2021-04-05 10:50:00,220.64,220.72,219.82,220.0,96272.0,218.6861,218.7654,217.8733,218.0517,96272.0
2021-04-05 11:00:00,220.04,220.29,219.74,220.23,68249.0,218.0914,218.3392,217.794,218.2797,68249.0
2021-04-05 11:10:00,220.24,220.55,220.17,220.34,69460.0,218.2896,218.5969,218.2202,218.3887,69460.0
2021-04-05 11:20:00,220.34,220.34,220.06,220.12,30323.0,218.3887,218.3887,218.1112,218.1707,30323.0
2021-04-05 11:30:00,220.08,220.54,220.01,220.35,42051.0,218.131,218.587,218.0616,218.3986,42051.0
2021-04-05 11:40:00,220.33,220.39,220.05,220.07,57181.0,218.3788,218.4383,218.1013,218.1211,57181.0
2021-04-05 11:50:00,220.1,220.18,219.82,220.09,41260.0,218.1509,218.2301,217.8733,218.1409,41260.0
2021-04-05 12:00:00,220.1,220.51,219.99,220.0,26148.0,218.1509,218.5572,218.0418,218.0517,26148.0
2021-04-05 12:10:00,220.01,220.4,219.95,220.36,39857.0,218.0616,218.4482,218.0022,218.4085,39857.0
2021-04-05 12:20:00,220.36,220.42,220.05,220.19,43688.0,218.4085,218.468,218.1013,218.2401,43688.0
2021-04-05 12:30:00,220.18,220.28,219.99,220.0,32368.0,218.2301,218.3293,218.0418,218.0517,32368.0
2021-04-05 12:40:00,219.98,220.12,219.89,220.02,33693.0,218.0319,218.1707,217.9427,218.0716,33693.0
2021-04-05 12:50:00,219.99,220.11,219.65,219.77,49035.0,218.0418,218.1608,217.7048,217.8238,49035.0
2021-04-05 13:00:00,219.78,219.83,219.58,219.58,40146.0,217.8337,217.8832,217.6355,217.6355,40146.0
2021-04-05 13:10:00,219.56,219.92,219.48,219.74,63642.0,217.6156,217.9724,217.5363,217.794,63642.0
2021-04-05 13:20:00,219.76,219.81,219.28,219.3,47144.0,217.8139,217.8634,217.3381,217.3579,47144.0
2021-04-05 13:30:00,219.31,219.43,219.1,219.13,49278.0,217.3678,217.4868,217.1597,217.1894,49278.0
2021-04-05 13:40:00,219.1,219.23,218.93,219.06,58088.0,217.1597,217.2886,216.9912,217.1201,58088.0
2021-04-05 13:50:00,219.04,219.47,218.98,219.43,35488.0,217.1002,217.5264,217.0408,217.4868,35488.0
2021-04-05 14:00:00,219.49,219.77,219.47,219.75,41177.0,217.5463,217.8238,217.5264,217.804,41177.0
2021-04-05 14:10:00,219.75,219.78,219.59,219.71,32676.0,217.804,217.8337,217.6454,217.7643,32676.0
2021-04-05 14:20:00,219.72,219.9,219.63,219.84,34223.0,217.7742,217.9526,217.685,217.8932,34223.0
2021-04-05 14:30:00,219.82,220.18,219.78,220.16,52174.0,217.8733,218.2301,217.8337,218.2103,52174.0
2021-04-05 14:40:00,220.2,220.46,220.11,220.44,50869.0,218.25,218.5077,218.1608,218.4878,50869.0
2021-04-05 14:50:00,220.45,220.53,220.37,220.51,66522.0,218.4978,218.577,218.4185,218.5572,66522.0
2021-04-05 15:00:00,220.51,220.54,220.0,220.4,46994.0,218.5572,218.587,218.0517,218.4482,46994.0
2021-04-05 15:10:00,220.35,220.53,220.19,220.5,52160.0,218.3986,218.577,218.2401,218.5473,52160.0
2021-04-05 15:20:00,220.51,220.55,220.19,220.38,57297.0,218.5572,218.5969,218.2401,218.4284,57297.0
2021-04-05 15:30:00,220.36,220.36,219.9,220.23,101814.0,218.4085,218.4085,217.9526,218.2797,101814.0
2021-04-05 15:40:00,220.18,220.54,220.07,220.14,112434.0,218.2301,218.587,218.1211,218.1905,112434.0
2021-04-05 15:50:00,220.13,220.5,219.93,220.2,283985.0,218.1806,218.5473,217.9824,218.25,283985.0
2021-04-06 09:30:00,219.82,220.08,218.25,219.09,225195.0,217.8733,218.131,216.3172,217.1498,225195.0
2021-04-06 09:40:00,219.09,220.13,218.99,219.46,124815.0,217.1498,218.1806,217.0507,217.5165,124815.0
2021-04-06 09:50:00,219.48,219.75,219.17,219.57,70183.0,217.5363,217.804,217.2291,217.6255,70183.0
2021-04-06 10:00:00,219.55,219.91,219.09,219.2,69239.0,217.6057,217.9625,217.1498,217.2588,69239.0
2021-04-06 10:10:00,219.2,219.45,218.85,219.27,111329.0,217.2588,217.5066,216.9119,217.3282,111329.0
2021-04-06 10:20:00,219.3,219.65,219.25,219.52,31073.0,217.3579,217.7048,217.3084,217.576,31073.0
2021-04-06 10:30:00,219.51,219.55,219.23,219.48,65747.0,217.5661,217.6057,217.2886,217.5363,65747.0
2021-04-06 10:40:00,219.5,219.7,219.31,219.67,73869.0,217.5562,217.7544,217.3678,217.7247,73869.0
2021-04-06 10:50:00,219.7,219.98,219.43,219.88,66988.0,217.7544,218.0319,217.4868,217.9328,66988.0
2021-04-06 11:00:00,219.89,220.08,219.71,219.95,88129.0,217.9427,218.131,217.7643,218.0022,88129.0
2021-04-06 11:10:00,219.95,220.73,219.94,220.64,84011.0,218.0022,218.7753,217.9923,218.6861,84011.0
2021-04-06 11:20:00,220.71,220.89,220.47,220.61,57507.0,218.7554,218.9339,218.5176,218.6563,57507.0
2021-04-06 11:30:00,220.61,221.0,220.55,220.89,57131.0,218.6563,219.0429,218.5969,218.9339,57131.0
2021-04-06 11:40:00,220.89,221.26,220.61,221.14,104124.0,218.9339,219.3006,218.6563,219.1816,104124.0
2021-04-06 11:50:00,221.1,221.3,220.99,221.24,55812.0,219.142,219.3402,219.033,219.2808,55812.0
2021-04-06 12:00:00,221.24,221.42,221.01,221.25,62850.0,219.2808,219.4592,219.0528,219.2907,62850.0
2021-04-06 12:10:00,221.24,221.26,220.78,220.92,36092.0,219.2808,219.3006,218.8248,218.9636,36092.0
2021-04-06 12:20:00,220.94,221.1,220.56,220.56,51359.0,218.9834,219.142,218.6068,218.6068,51359.0
2021-04-06 12:30:00,220.55,221.0,220.54,220.71,68180.0,218.5969,219.0429,218.587,218.7554,68180.0
2021-04-06 12:40:00,220.65,221.13,220.46,220.87,44133.0,218.696,219.1717,218.5077,218.914,44133.0
2021-04-06 12:50:00,220.86,221.01,220.78,220.89,39186.0,218.9041,219.0528,218.8248,218.9339,39186.0
2021-04-06 13:00:00,220.89,220.97,220.75,220.79,40852.0,218.9339,219.0131,218.7951,218.8347,40852.0
2021-04-06 13:10:00,220.82,221.0,220.68,220.72,45364.0,218.8645,219.0429,218.7257,218.7654,45364.0
2021-04-06 13:20:00,220.73,220.98,220.65,220.84,40613.0,218.7753,219.0231,218.696,218.8843,40613.0
2021-04-06 13:30:00,220.78,221.19,220.73,221.09,52899.0,218.8248,219.2312,218.7753,219.1321,52899.0
2021-04-06 13:40:00,221.11,221.35,221.04,221.15,61583.0,219.1519,219.3898,219.0825,219.1916,61583.0
2021-04-06 13:50:00,221.14,221.21,220.89,221.08,48687.0,219.1816,219.251,218.9339,219.1222,48687.0
2021-04-06 14:00:00,221.13,221.13,220.72,220.78,48904.0,219.1717,219.1717,218.7654,218.8248,48904.0
2021-04-06 14:10:00,220.8,221.05,220.79,220.98,50017.0,218.8447,219.0924,218.8347,219.0231,50017.0
2021-04-06 14:20:00,220.97,221.37,220.84,221.28,61755.0,219.0131,219.4096,218.8843,219.3204,61755.0
2021-04-06 14:30:00,221.31,221.47,221.0,221.28,61097.0,219.3501,219.5087,219.0429,219.3204,61097.0
2021-04-06 14:40:00,221.27,221.42,221.12,221.36,43499.0,219.3105,219.4592,219.1618,219.3997,43499.0
2021-04-06 14:50:00,221.35,221.48,221.02,221.45,71065.0,219.3898,219.5186,219.0627,219.4889,71065.0
2021-04-06 15:00:00,221.47,221.48,220.81,220.93,94757.0,219.5087,219.5186,218.8546,218.9735,94757.0
2021-04-06 15:10:00,220.95,221.11,220.9,221.09,61495.0,218.9933,219.1519,218.9438,219.1321,61495.0
2021-04-06 15:20:00,221.08,221.55,221.03,221.33,156507.0,219.1222,219.588,219.0726,219.37,156507.0
2021-04-06 15:30:00,221.36,221.55,221.19,221.37,146230.0,219.3997,219.588,219.2312,219.4096,146230.0
2021-04-06 15:40:00,221.4,221.4,220.93,221.02,190145.0,219.4393,219.4393,218.9735,219.0627,190145.0
2021-04-06 15:50:00,221.02,221.15,220.59,221.08,338828.0,219.0627,219.1916,218.6365,219.1222,338828.0
2021-04-07 09:30:00,221.96,222.0,219.39,220.43,220594.0,219.9944,220.034,217.4471,218.4779,220594.0
2021-04-07 09:40:00,220.43,221.19,220.26,221.1,101328.0,218.4779,219.2312,218.3094,219.142,101328.0
2021-04-07 09:50:00,221.13,221.48,220.88,221.26,86667.0,219.1717,219.5186,218.9239,219.3006,86667.0
2021-04-07 10:00:00,221.28,221.77,221.22,221.59,47527.0,219.3204,219.8061,219.2609,219.6277,47527.0
2021-04-07 10:10:00,221.69,222.34,221.34,222.34,187493.0,219.7268,220.371,219.3799,220.371,187493.0
2021-04-07 10:20:00,222.28,222.49,222.06,222.49,57157.0,220.3115,220.5197,220.0935,220.5197,57157.0
2021-04-07 10:30:00,222.49,222.68,221.7,221.72,59177.0,220.5197,220.708,219.7367,219.7565,59177.0
2021-04-07 10:40:00,221.68,222.17,221.63,221.94,45550.0,219.7169,220.2025,219.6673,219.9746,45550.0
2021-04-07 10:50:00,221.87,221.87,221.42,221.7,53114.0,219.9052,219.9052,219.4592,219.7367,53114.0
2021-04-07 11:00:00,221.73,222.1,221.67,221.82,43850.0,219.7664,220.1331,219.7069,219.8556,43850.0
2021-04-07 11:10:00,221.81,222.38,221.81,222.37,62696.0,219.8457,220.4107,219.8457,220.4007,62696.0
2021-04-07 11:20:00,222.39,222.68,221.95,222.17,99033.0,220.4206,220.708,219.9845,220.2025,99033.0
2021-04-07 11:30:00,222.19,222.42,221.43,221.43,77117.0,220.2223,220.4503,219.4691,219.4691,77117.0
2021-04-07 11:40:00,221.39,221.8,221.16,221.19,114114.0,219.4294,219.8358,219.2015,219.2312,114114.0
2021-04-07 11:50:00,221.24,221.52,221.14,221.29,70383.0,219.2808,219.5583,219.1816,219.3303,70383.0
2021-04-07 12:00:00,221.3,221.47,221.13,221.31,45271.0,219.3402,219.5087,219.1717,219.3501,45271.0
2021-04-07 12:10:00,221.28,221.58,220.63,220.63,73502.0,219.3204,219.6177,218.6762,218.6762,73502.0
2021-04-07 12:20:00,220.69,221.01,220.53,220.53,38520.0,218.7356,219.0528,218.577,218.577,38520.0
2021-04-07 12:30:00,220.55,220.96,220.51,220.8,30693.0,218.5969,219.0032,218.5572,218.8447,30693.0
2021-04-07 12:40:00,220.77,220.85,220.54,220.81,58368.0,218.8149,218.8942,218.587,218.8546,58368.0
2021-04-07 12:50:00,220.78,221.18,220.78,220.86,61026.0,218.8248,219.2213,218.8248,218.9041,61026.0
2021-04-07 13:00:00,220.87,221.42,220.78,221.19,57455.0,218.914,219.4592,218.8248,219.2312,57455.0
2021-04-07 13:10:00,221.21,221.49,221.09,221.31,49893.0,219.251,219.5285,219.1321,219.3501,49893.0
2021-04-07 13:20:00,221.27,221.4,221.17,221.21,43832.0,219.3105,219.4393,219.2114,219.251,43832.0
2021-04-07 13:30:00,221.2,221.47,221.06,221.13,30076.0,219.2411,219.5087,219.1023,219.1717,30076.0
2021-04-07 13:40:00,221.13,221.28,221.04,221.23,18257.0,219.1717,219.3204,219.0825,219.2708,18257.0
2021-04-07 13:50:00,221.24,221.45,221.18,221.41,34374.0,219.2808,219.4889,219.2213,219.4493,34374.0
2021-04-07 14:00:00,221.37,221.55,221.27,221.42,55154.0,219.4096,219.588,219.3105,219.4592,55154.0
2021-04-07 14:10:00,221.45,221.62,221.35,221.41,71899.0,219.4889,219.6574,219.3898,219.4493,71899.0
2021-04-07 14:20:00,221.4,221.4,220.81,221.22,38436.0,219.4393,219.4393,218.8546,219.2609,38436.0
2021-04-07 14:30:00,221.2,221.39,221.09,221.18,52507.0,219.2411,219.4294,219.1321,219.2213,52507.0
2021-04-07 14:40:00,221.17,221.41,221.16,221.37,23941.0,219.2114,219.4493,219.2015,219.4096,23941.0
2021-04-07 14:50:00,221.37,221.43,221.05,221.23,36414.0,219.4096,219.4691,219.0924,219.2708,36414.0
2021-04-07 15:00:00,221.29,221.41,221.14,221.22,26028.0,219.3303,219.4493,219.1816,219.2609,26028.0
2021-04-07 15:10:00,221.26,221.27,221.01,221.07,35067.0,219.3006,219.3105,219.0528,219.1123,35067.0
2021-04-07 15:20:00,221.09,221.27,220.74,220.93,50267.0,219.1321,219.3105,218.7852,218.9735,50267.0
2021-04-07 15:30:00,220.91,220.97,220.72,220.91,90176.0,218.9537,219.0131,218.7654,218.9537,90176.0
2021-04-07 15:40:00,220.9,221.17,220.81,221.14,79862.0,218.9438,219.2114,218.8546,219.1816,79862.0
2021-04-07 15:50:00,221.16,221.18,220.16,220.79,246727.0,219.2015,219.2213,218.2103,218.8347,246727.0
2021-04-08 09:30:00,223.0,224.1,222.45,224.06,339415.0,221.0252,222.1154,220.48,222.0758,339415.0
2021-04-08 09:40:00,224.07,225.37,223.9,225.26,273882.0,222.0857,223.3742,221.9172,223.2652,273882.0
2021-04-08 09:50:00,225.27,225.29,224.64,224.94,177174.0,223.2751,223.2949,222.6506,222.948,177174.0
2021-04-08 10:00:00,224.99,225.3,224.36,224.47,115582.0,222.9975,223.3048,222.3731,222.4822,115582.0
2021-04-08 10:10:00,224.45,224.53,223.55,223.56,93224.0,222.4623,222.5416,221.5703,221.5802,93224.0
2021-04-08 10:20:00,223.63,223.78,223.14,223.46,64273.0,221.6496,221.7983,221.1639,221.4811,64273.0
2021-04-08 10:30:00,223.52,223.99,223.35,223.48,74992.0,221.5406,222.0064,221.3721,221.5009,74992.0
2021-04-08 10:40:00,223.51,223.85,223.37,223.59,64183.0,221.5307,221.8676,221.3919,221.6099,64183.0
2021-04-08 10:50:00,223.62,223.79,223.19,223.68,119561.0,221.6397,221.8082,221.2135,221.6991,119561.0
2021-04-08 11:00:00,223.71,224.12,223.58,224.11,87519.0,221.7289,222.1353,221.6,222.1253,87519.0
2021-04-08 11:10:00,224.09,224.14,223.78,224.12,62720.0,222.1055,222.1551,221.7983,222.1353,62720.0
2021-04-08 11:20:00,224.08,224.49,224.05,224.4,84049.0,222.0956,222.502,222.0659,222.4128,84049.0
2021-04-08 11:30:00,224.38,224.54,224.18,224.22,58890.0,222.3929,222.5515,222.1947,222.2344,58890.0
2021-04-08 11:40:00,224.24,224.75,224.14,224.73,65522.0,222.2542,222.7597,222.1551,222.7398,65522.0
2021-04-08 11:50:00,224.73,225.36,224.72,225.2,121988.0,222.7398,223.3643,222.7299,223.2057,121988.0
2021-04-08 12:00:00,225.23,225.71,225.08,225.39,119036.0,223.2354,223.7112,223.0867,223.394,119036.0
2021-04-08 12:10:00,225.31,225.38,224.84,224.86,42087.0,223.3147,223.3841,222.8489,222.8687,42087.0
2021-04-08 12:20:00,224.88,225.09,224.65,225.02,70815.0,222.8885,223.0967,222.6606,223.0273,70815.0
2021-04-08 12:30:00,225.0,225.31,224.38,224.39,288956.0,223.0075,223.3147,222.3929,222.4029,288956.0
2021-04-08 12:40:00,224.38,224.63,223.77,223.79,69804.0,222.3929,222.6407,221.7884,221.8082,69804.0
2021-04-08 12:50:00,223.75,224.18,223.72,224.04,50125.0,221.7685,222.1947,221.7388,222.056,50125.0
2021-04-08 13:00:00,223.95,224.43,223.95,224.22,25864.0,221.9668,222.4425,221.9668,222.2344,25864.0
2021-04-08 13:10:00,224.16,224.37,224.01,224.01,29548.0,222.1749,222.383,222.0262,222.0262,29548.0
2021-04-08 13:20:00,224.0,224.1,223.8,224.04,31301.0,222.0163,222.1154,221.8181,222.056,31301.0
2021-04-08 13:30:00,224.09,224.35,223.84,223.86,46193.0,222.1055,222.3632,221.8577,221.8776,46193.0
2021-04-08 13:40:00,223.9,223.93,223.6,223.79,38112.0,221.9172,221.9469,221.6199,221.8082,38112.0
2021-04-08 13:50:00,223.81,224.08,223.8,224.05,46248.0,221.828,222.0956,221.8181,222.0659,46248.0
2021-04-08 14:00:00,224.07,224.41,223.95,224.35,40479.0,222.0857,222.4227,221.9668,222.3632,40479.0
2021-04-08 14:10:00,224.4,224.62,224.35,224.61,29528.0,222.4128,222.6308,222.3632,222.6209,29528.0
2021-04-08 14:20:00,224.58,224.7,224.47,224.65,40359.0,222.5912,222.7101,222.4822,222.6606,40359.0
2021-04-08 14:30:00,224.65,224.68,224.35,224.43,50865.0,222.6606,222.6903,222.3632,222.4425,50865.0
2021-04-08 14:40:00,224.42,224.55,224.38,224.46,36660.0,222.4326,222.5614,222.3929,222.4722,36660.0
2021-04-08 14:50:00,224.45,224.48,224.2,224.36,84200.0,222.4623,222.4921,222.2145,222.3731,84200.0
2021-04-08 15:00:00,224.38,224.53,224.25,224.4,58422.0,222.3929,222.5416,222.2641,222.4128,58422.0
2021-04-08 15:10:00,224.45,224.63,224.36,224.49,65701.0,222.4623,222.6407,222.3731,222.502,65701.0
2021-04-08 15:20:00,224.52,224.6,224.42,224.49,66166.0,222.5317,222.611,222.4326,222.502,66166.0
2021-04-08 15:30:00,224.5,224.53,224.25,224.32,89167.0,222.5119,222.5416,222.2641,222.3335,89167.0
2021-04-08 15:40:00,224.32,224.52,224.17,224.17,81786.0,222.3335,222.5317,222.1848,222.1848,81786.0
2021-04-08 15:50:00,224.13,224.49,224.09,224.45,308238.0,222.1452,222.502,222.1055,222.4623,308238.0
2021-04-09 09:30:00,224.33,224.93,223.63,224.33,333303.0,222.3434,222.9381,221.6496,222.3434,333303.0
2021-04-09 09:40:00,224.38,225.65,223.93,225.44,273532.0,222.3929,223.6517,221.9469,223.4436,273532.0
2021-04-09 09:50:00,225.46,226.31,225.19,226.31,135397.0,223.4634,224.3059,223.1958,224.3059,135397.0
2021-04-09 10:00:00,226.39,227.37,226.36,227.29,153055.0,224.3851,225.3565,224.3554,225.2772,153055.0
2021-04-09 10:10:00,227.32,227.6,226.63,227.02,136171.0,225.3069,225.5844,224.623,225.0096,136171.0
2021-04-09 10:20:00,226.97,227.15,226.25,226.3,53401.0,224.96,225.1384,224.2464,224.2959,53401.0
2021-04-09 10:30:00,226.27,227.2,226.18,226.74,135777.0,224.2662,225.188,224.177,224.732,135777.0
2021-04-09 10:40:00,226.74,227.33,226.67,227.27,102853.0,224.732,225.3168,224.6627,225.2574,102853.0
2021-04-09 10:50:00,227.29,227.66,227.11,227.26,95206.0,225.2772,225.6439,225.0988,225.2474,95206.0
2021-04-09 11:00:00,227.3,227.3,226.84,227.16,68870.0,225.2871,225.2871,224.8312,225.1483,68870.0
2021-04-09 11:10:00,227.16,227.56,227.0,227.5,87887.0,225.1483,225.5448,224.9897,225.4853,87887.0
2021-04-09 11:20:00,227.52,227.87,227.44,227.83,73125.0,225.5051,225.852,225.4259,225.8124,73125.0
2021-04-09 11:30:00,227.78,228.0,227.47,227.66,81516.0,225.7628,225.9809,225.4556,225.6439,81516.0
2021-04-09 11:40:00,227.7,227.73,227.35,227.47,71607.0,225.6835,225.7133,225.3366,225.4556,71607.0
2021-04-09 11:50:00,227.42,227.98,227.36,227.91,53325.0,225.406,225.9611,225.3466,225.8917,53325.0
2021-04-09 12:00:00,227.92,228.37,227.81,228.37,113420.0,225.9016,226.3476,225.7926,226.3476,113420.0
2021-04-09 12:10:00,228.39,228.4,228.0,228.08,76123.0,226.3674,226.3773,225.9809,226.0602,76123.0
2021-04-09 12:20:00,228.09,228.45,228.09,228.41,27674.0,226.0701,226.4269,226.0701,226.3873,27674.0
2021-04-09 12:30:00,228.41,228.45,227.92,228.16,36362.0,226.3873,226.4269,225.9016,226.1395,36362.0
2021-04-09 12:40:00,228.16,228.17,227.64,228.04,58141.0,226.1395,226.1494,225.6241,226.0205,58141.0
2021-04-09 12:50:00,228.1,228.16,227.96,228.01,50019.0,226.08,226.1395,225.9412,225.9908,50019.0
2021-04-09 13:00:00,228.06,228.33,228.05,228.28,60635.0,226.0404,226.308,226.0304,226.2584,60635.0
2021-04-09 13:10:00,228.29,228.8,228.12,228.76,97747.0,226.2683,226.7738,226.0998,226.7342,97747.0
2021-04-09 13:20:00,228.75,229.0,228.63,228.97,102623.0,226.7242,226.972,226.6053,226.9423,102623.0
2021-04-09 13:30:00,228.98,229.1,228.86,229.05,58408.0,226.9522,227.0711,226.8333,227.0216,58408.0
2021-04-09 13:40:00,229.04,229.27,229.0,229.22,86864.0,227.0117,227.2396,226.972,227.1901,86864.0
2021-04-09 13:50:00,229.21,229.39,229.1,229.36,61157.0,227.1802,227.3586,227.0711,227.3288,61157.0
2021-04-09 14:00:00,229.39,229.66,229.24,229.55,86732.0,227.3586,227.6262,227.2099,227.5172,86732.0
2021-04-09 14:10:00,229.59,229.6,229.11,229.25,63288.0,227.5568,227.5667,227.0811,227.2198,63288.0
2021-04-09 14:20:00,229.21,229.48,229.08,229.46,69528.0,227.1802,227.4478,227.0513,227.428,69528.0
2021-04-09 14:30:00,229.44,229.68,229.33,229.66,82158.0,227.4081,227.646,227.2991,227.6262,82158.0
2021-04-09 14:40:00,229.67,229.73,229.37,229.5,88293.0,227.6361,227.6956,227.3388,227.4676,88293.0
2021-04-09 14:50:00,229.48,230.03,229.46,230.0,132268.0,227.4478,227.9929,227.428,227.9632,132268.0
2021-04-09 15:00:00,230.0,230.12,229.75,229.86,165782.0,227.9632,228.0821,227.7154,227.8244,165782.0
2021-04-09 15:10:00,229.85,230.11,229.81,230.11,108581.0,227.8145,228.0722,227.7749,228.0722,108581.0
2021-04-09 15:20:00,230.11,230.58,229.93,230.46,142225.0,228.0722,228.538,227.8938,228.4191,142225.0
2021-04-09 15:30:00,230.48,230.68,230.18,230.67,216682.0,228.4389,228.6372,228.1416,228.6272,216682.0
2021-04-09 15:40:00,230.67,230.95,230.54,230.91,338053.0,228.6272,228.9048,228.4984,228.8651,338053.0
2021-04-09 15:50:00,230.92,231.31,230.83,231.24,567691.0,228.875,229.2616,228.7858,229.1922,567691.0
2021-04-12 09:30:00,229.52,229.85,228.57,229.43,219897.0,227.4874,227.8145,226.5458,227.3982,219897.0
2021-04-12 09:40:00,229.47,229.66,227.78,227.94,193809.0,227.4379,227.6262,225.7628,225.9214,193809.0
2021-04-12 09:50:00,227.95,228.41,227.59,228.13,183499.0,225.9313,226.3873,225.5745,226.1097,183499.0
2021-04-12 10:00:00,228.15,228.47,227.34,227.66,132418.0,226.1296,226.4467,225.3267,225.6439,132418.0
2021-04-12 10:10:00,227.69,228.25,227.4,228.13,65720.0,225.6736,226.2287,225.3862,226.1097,65720.0
2021-04-12 10:20:00,228.18,228.31,227.84,227.89,67648.0,226.1593,226.2881,225.8223,225.8719,67648.0
2021-04-12 10:30:00,227.89,227.9,227.17,227.2,101731.0,225.8719,225.8818,225.1582,225.188,101731.0
2021-04-12 10:40:00,227.19,228.34,227.15,228.25,165739.0,225.1781,226.3179,225.1384,226.2287,165739.0
2021-04-12 10:50:00,228.29,228.56,227.8,227.95,80845.0,226.2683,226.5359,225.7827,225.9313,80845.0
2021-04-12 11:00:00,228.01,228.18,227.88,227.95,58783.0,225.9908,226.1593,225.862,225.9313,58783.0
2021-04-12 11:10:00,227.97,228.16,227.78,228.14,48647.0,225.9512,226.1395,225.7628,226.1197,48647.0
2021-04-12 11:20:00,228.13,228.15,227.52,227.78,55645.0,226.1097,226.1296,225.5051,225.7628,55645.0
2021-04-12 11:30:00,227.82,227.82,227.37,227.47,56515.0,225.8025,225.8025,225.3565,225.4556,56515.0
2021-04-12 11:40:00,227.44,227.73,227.3,227.71,48801.0,225.4259,225.7133,225.2871,225.6935,48801.0
2021-04-12 11:50:00,227.71,228.04,227.62,227.87,70985.0,225.6935,226.0205,225.6043,225.852,70985.0
2021-04-12 12:00:00,227.89,228.54,227.77,228.41,75159.0,225.8719,226.5161,225.7529,226.3873,75159.0
2021-04-12 12:10:00,228.39,228.68,228.24,228.53,55814.0,226.3674,226.6549,226.2188,226.5062,55814.0
2021-04-12 12:20:00,228.52,228.97,228.39,228.92,56720.0,226.4963,226.9423,226.3674,226.8927,56720.0
2021-04-12 12:30:00,228.86,229.0,228.68,228.77,82113.0,226.8333,226.972,226.6549,226.7441,82113.0
2021-04-12 12:40:00,228.77,228.95,228.57,228.88,91382.0,226.7441,226.9225,226.5458,226.8531,91382.0
2021-04-12 12:50:00,228.9,229.15,228.84,229.04,58319.0,226.8729,227.1207,226.8135,227.0117,58319.0
2021-04-12 13:00:00,229.06,229.23,229.05,229.17,83053.0,227.0315,227.2,227.0216,227.1405,83053.0
2021-04-12 13:10:00,229.19,229.35,228.83,228.86,43065.0,227.1604,227.3189,226.8035,226.8333,43065.0
2021-04-12 13:20:00,228.89,229.02,228.79,229.02,32862.0,226.863,226.9919,226.7639,226.9919,32862.0
2021-04-12 13:30:00,228.98,229.13,228.45,228.56,40417.0,226.9522,227.1009,226.4269,226.5359,40417.0
2021-04-12 13:40:00,228.48,228.64,228.27,228.57,24440.0,226.4566,226.6152,226.2485,226.5458,24440.0
2021-04-12 13:50:00,228.59,228.59,228.17,228.21,25477.0,226.5657,226.5657,226.1494,226.189,25477.0
2021-04-12 14:00:00,228.19,228.68,228.19,228.68,30777.0,226.1692,226.6549,226.1692,226.6549,30777.0
2021-04-12 14:10:00,228.7,228.77,228.44,228.53,33453.0,226.6747,226.7441,226.417,226.5062,33453.0
2021-04-12 14:20:00,228.54,228.68,228.42,228.49,28308.0,226.5161,226.6549,226.3972,226.4666,28308.0
2021-04-12 14:30:00,228.47,228.7,228.47,228.51,53076.0,226.4467,226.6747,226.4467,226.4864,53076.0
2021-04-12 14:40:00,228.49,228.74,228.32,228.74,51916.0,226.4666,226.7143,226.2981,226.7143,51916.0
2021-04-12 14:50:00,228.73,228.81,228.55,228.76,51732.0,226.7044,226.7837,226.526,226.7342,51732.0
2021-04-12 15:00:00,228.76,228.76,228.36,228.46,65497.0,226.7342,226.7342,226.3377,226.4368,65497.0
2021-04-12 15:10:00,228.45,228.6,228.35,228.54,73173.0,226.4269,226.5756,226.3278,226.5161,73173.0
2021-04-12 15:20:00,228.55,228.78,228.52,228.58,55094.0,226.526,226.754,226.4963,226.5558,55094.0
2021-04-12 15:30:00,228.58,228.72,228.39,228.69,65705.0,226.5558,226.6945,226.3674,226.6648,65705.0
2021-04-12 15:40:00,228.71,229.14,228.4,228.94,161646.0,226.6846,227.1108,226.3773,226.9126,161646.0
2021-04-12 15:50:00,228.97,229.35,228.59,228.76,430143.0,226.9423,227.3189,226.5657,226.7342,430143.0
2021-04-13 09:30:00,229.0,231.74,228.5,231.57,295616.0,226.972,229.6878,226.4765,229.5193,295616.0
2021-04-13 09:40:00,231.6,231.91,231.14,231.81,139065.0,229.549,229.8563,229.0931,229.7572,139065.0
2021-04-13 09:50:00,231.8,233.26,231.79,233.16,179961.0,229.7472,231.1943,229.7373,231.0952,179961.0
2021-04-13 10:00:00,233.19,233.3,232.73,233.19,149146.0,231.1249,231.234,230.669,231.1249,149146.0
2021-04-13 10:10:00,233.23,233.49,232.81,232.83,131157.0,231.1646,231.4223,230.7483,230.7681,131157.0
2021-04-13 10:20:00,232.78,232.79,231.98,232.66,144465.0,230.7186,230.7285,229.9256,230.5996,144465.0
2021-04-13 10:30:00,232.64,232.97,232.23,232.35,71128.0,230.5798,230.9069,230.1734,230.2924,71128.0
2021-04-13 10:40:00,232.37,232.39,231.45,231.7,101954.0,230.3122,230.332,229.4003,229.6481,101954.0
2021-04-13 10:50:00,231.73,232.0,231.27,231.53,63347.0,229.6779,229.9455,229.2219,229.4796,63347.0
2021-04-13 11:00:00,231.5,231.96,231.15,231.65,53828.0,229.4499,229.9058,229.103,229.5986,53828.0
2021-04-13 11:10:00,231.67,231.68,231.13,231.14,38894.0,229.6184,229.6283,229.0832,229.0931,38894.0
2021-04-13 11:20:00,231.09,231.2,230.86,231.02,92285.0,229.0435,229.1526,228.8156,228.9741,92285.0
2021-04-13 11:30:00,231.02,231.23,230.5,230.89,96478.0,228.9741,229.1823,228.4588,228.8453,96478.0
2021-04-13 11:40:00,230.96,231.12,230.9,231.03,48363.0,228.9147,229.0733,228.8552,228.9841,48363.0
2021-04-13 11:50:00,231.05,231.38,230.87,231.31,65722.0,229.0039,229.331,228.8255,229.2616,65722.0
2021-04-13 12:00:00,231.36,231.74,231.36,231.72,62495.0,229.3111,229.6878,229.3111,229.6679,62495.0
2021-04-13 12:10:00,231.7,231.98,231.61,231.87,59995.0,229.6481,229.9256,229.5589,229.8166,59995.0
2021-04-13 12:20:00,231.85,231.88,231.71,231.83,26315.0,229.7968,229.8265,229.658,229.777,26315.0
2021-04-13 12:30:00,231.82,232.01,231.71,231.9,37577.0,229.7671,229.9554,229.658,229.8464,37577.0
2021-04-13 12:40:00,231.89,231.89,231.54,231.61,28759.0,229.8364,229.8364,229.4895,229.5589,28759.0
2021-04-13 12:50:00,231.59,231.73,231.05,231.42,35243.0,229.5391,229.6779,229.0039,229.3706,35243.0
2021-04-13 13:00:00,231.43,231.79,231.43,231.77,31486.0,229.3805,229.7373,229.3805,229.7175,31486.0
2021-04-13 13:10:00,231.82,231.96,231.74,231.95,33478.0,229.7671,229.9058,229.6878,229.8959,33478.0
2021-04-13 13:20:00,231.94,232.13,231.84,232.0,44814.0,229.886,230.0743,229.7869,229.9455,44814.0
2021-04-13 13:30:00,232.01,232.4,231.96,232.0,58610.0,229.9554,230.3419,229.9058,229.9455,58610.0
2021-04-13 13:40:00,232.0,232.34,231.99,232.28,57811.0,229.9455,230.2825,229.9356,230.223,57811.0
2021-04-13 13:50:00,232.26,232.35,232.07,232.07,78163.0,230.2032,230.2924,230.0148,230.0148,78163.0
2021-04-13 14:00:00,232.12,232.17,231.72,231.79,19878.0,230.0644,230.114,229.6679,229.7373,19878.0
2021-04-13 14:10:00,231.77,232.12,231.77,232.09,22383.0,229.7175,230.0644,229.7175,230.0347,22383.0
2021-04-13 14:20:00,232.08,232.24,232.0,232.17,28489.0,230.0248,230.1833,229.9455,230.114,28489.0
2021-04-13 14:30:00,232.14,232.33,232.05,232.25,64675.0,230.0842,230.2725,229.995,230.1933,64675.0
2021-04-13 14:40:00,232.25,232.45,232.21,232.39,40399.0,230.1933,230.3915,230.1536,230.332,40399.0
2021-04-13 14:50:00,232.38,232.52,232.22,232.49,43998.0,230.3221,230.4609,230.1635,230.4311,43998.0
2021-04-13 15:00:00,232.47,232.58,232.26,232.49,50488.0,230.4113,230.5203,230.2032,230.4311,50488.0
2021-04-13 15:10:00,232.47,232.53,232.29,232.33,47490.0,230.4113,230.4708,230.2329,230.2725,47490.0
2021-04-13 15:20:00,232.31,232.5,232.26,232.33,45682.0,230.2527,230.441,230.2032,230.2725,45682.0
2021-04-13 15:30:00,232.31,232.31,232.05,232.09,86892.0,230.2527,230.2527,229.995,230.0347,86892.0
2021-04-13 15:40:00,232.1,232.18,231.94,231.99,95483.0,230.0446,230.1239,229.886,229.9356,95483.0
2021-04-13 15:50:00,231.93,232.3,231.61,232.0,328073.0,229.8761,230.2428,229.5589,229.9455,328073.0
2021-04-14 09:30:00,232.85,232.9,231.81,232.86,221918.0,230.7879,230.8375,229.7572,230.7979,221918.0
2021-04-14 09:40:00,232.85,233.14,232.32,232.4,83663.0,230.7879,231.0754,230.2626,230.3419,83663.0
2021-04-14 09:50:00,232.4,232.71,232.04,232.45,73223.0,230.3419,230.6492,229.9851,230.3915,73223.0
2021-04-14 10:00:00,232.46,232.46,231.65,232.1,51801.0,230.4014,230.4014,229.5986,230.0446,51801.0
2021-04-14 10:10:00,232.17,232.17,231.36,231.47,76126.0,230.114,230.114,229.3111,229.4202,76126.0
2021-04-14 10:20:00,231.57,231.83,230.7,230.82,100246.0,229.5193,229.777,228.657,228.7759,100246.0
2021-04-14 10:30:00,230.81,231.29,230.68,230.76,64860.0,228.766,229.2418,228.6372,228.7164,64860.0
2021-04-14 10:40:00,230.78,231.17,230.43,230.97,60218.0,228.7363,229.1228,228.3894,228.9246,60218.0
2021-04-14 10:50:00,230.97,231.11,230.51,230.51,40024.0,228.9246,229.0633,228.4687,228.4687,40024.0
2021-04-14 11:00:00,230.5,230.72,230.32,230.49,34988.0,228.4588,228.6768,228.2803,228.4488,34988.0
2021-04-14 11:10:00,230.47,230.47,229.14,229.23,130483.0,228.429,228.429,227.1108,227.2,130483.0
2021-04-14 11:20:00,229.21,229.45,228.94,229.42,86549.0,227.1802,227.4181,226.9126,227.3883,86549.0
2021-04-14 11:30:00,229.42,229.8,229.18,229.67,68971.0,227.3883,227.765,227.1504,227.6361,68971.0
2021-04-14 11:40:00,229.67,230.02,229.65,229.86,36175.0,227.6361,227.983,227.6163,227.8244,36175.0
2021-04-14 11:50:00,229.84,229.88,229.41,229.7,44317.0,227.8046,227.8442,227.3784,227.6658,44317.0
2021-04-14 12:00:00,229.7,229.82,229.11,229.56,53780.0,227.6658,227.7848,227.0811,227.5271,53780.0
2021-04-14 12:10:00,229.53,229.64,229.2,229.49,55136.0,227.4973,227.6064,227.1703,227.4577,55136.0
2021-04-14 12:20:00,229.55,229.74,229.13,229.19,37328.0,227.5172,227.7055,227.1009,227.1604,37328.0
2021-04-14 12:30:00,229.2,229.5,229.11,229.46,33812.0,227.1703,227.4676,227.0811,227.428,33812.0
2021-04-14 12:40:00,229.46,229.6,229.12,229.46,34176.0,227.428,227.5667,227.091,227.428,34176.0
2021-04-14 12:50:00,229.47,229.76,229.44,229.7,30331.0,227.4379,227.7253,227.4081,227.6658,30331.0
2021-04-14 13:00:00,229.76,229.85,229.56,229.76,27507.0,227.7253,227.8145,227.5271,227.7253,27507.0
2021-04-14 13:10:00,229.73,229.91,229.61,229.87,38308.0,227.6956,227.874,227.5766,227.8343,38308.0
2021-04-14 13:20:00,229.88,229.89,229.6,229.64,45326.0,227.8442,227.8542,227.5667,227.6064,45326.0
2021-04-14 13:30:00,229.61,229.74,229.24,229.41,32757.0,227.5766,227.7055,227.2099,227.3784,32757.0
2021-04-14 13:40:00,229.4,229.55,229.34,229.43,18662.0,227.3685,227.5172,227.309,227.3982,18662.0
2021-04-14 13:50:00,229.44,229.5,228.41,228.61,61518.0,227.4081,227.4676,226.3873,226.5855,61518.0
2021-04-14 14:00:00,228.62,228.63,227.78,227.95,74245.0,226.5954,226.6053,225.7628,225.9313,74245.0
2021-04-14 14:10:00,227.92,228.57,227.91,228.54,47412.0,225.9016,226.5458,225.8917,226.5161,47412.0
2021-04-14 14:20:00,228.51,228.84,228.47,228.79,67831.0,226.4864,226.8135,226.4467,226.7639,67831.0
2021-04-14 14:30:00,228.85,228.96,228.51,228.56,52783.0,226.8234,226.9324,226.4864,226.5359,52783.0
2021-04-14 14:40:00,228.58,229.08,228.31,228.43,68348.0,226.5558,227.0513,226.2881,226.4071,68348.0
2021-04-14 14:50:00,228.41,228.41,227.91,228.03,34272.0,226.3873,226.3873,225.8917,226.0106,34272.0
2021-04-14 15:00:00,228.04,228.31,227.66,227.75,49088.0,226.0205,226.2881,225.6439,225.7331,49088.0
2021-04-14 15:10:00,227.83,228.23,227.67,228.12,72819.0,225.8124,226.2089,225.6538,226.0998,72819.0
2021-04-14 15:20:00,228.1,228.46,227.87,228.26,55399.0,226.08,226.4368,225.852,226.2386,55399.0
2021-04-14 15:30:00,228.25,228.53,227.93,228.07,69042.0,226.2287,226.5062,225.9115,226.0503,69042.0
2021-04-14 15:40:00,228.13,228.17,227.72,227.8,71467.0,226.1097,226.1494,225.7034,225.7827,71467.0
2021-04-14 15:50:00,227.8,228.23,227.71,228.1,240504.0,225.7827,226.2089,225.6935,226.08,240504.0
2021-04-15 09:30:00,229.87,230.97,229.5,230.24,190201.0,227.8343,228.9246,227.4676,228.2011,190201.0
2021-04-15 09:40:00,230.25,230.83,230.17,230.49,69111.0,228.211,228.7858,228.1317,228.4488,69111.0
2021-04-15 09:50:00,230.51,230.76,230.24,230.46,63916.0,228.4687,228.7164,228.2011,228.4191,63916.0
2021-04-15 10:00:00,230.49,230.49,229.73,230.13,77091.0,228.4488,228.4488,227.6956,228.092,77091.0
2021-04-15 10:10:00,230.16,230.4,229.7,229.76,70710.0,228.1218,228.3596,227.6658,227.7253,70710.0
2021-04-15 10:20:00,229.77,230.31,229.73,230.09,76219.0,227.7352,228.2704,227.6956,228.0524,76219.0
2021-04-15 10:30:00,230.12,230.69,229.95,230.58,87782.0,228.0821,228.6471,227.9136,228.538,87782.0
2021-04-15 10:40:00,230.57,230.63,230.2,230.24,64554.0,228.5281,228.5876,228.1614,228.2011,64554.0
2021-04-15 10:50:00,230.26,230.54,230.17,230.39,73384.0,228.2209,228.4984,228.1317,228.3497,73384.0
2021-04-15 11:00:00,230.44,230.91,230.3,230.8,53615.0,228.3993,228.8651,228.2605,228.7561,53615.0
2021-04-15 11:10:00,230.82,231.16,230.68,231.07,74130.0,228.7759,229.1129,228.6372,229.0237,74130.0
2021-04-15 11:20:00,231.05,231.08,230.77,230.83,39039.0,229.0039,229.0336,228.7264,228.7858,39039.0
2021-04-15 11:30:00,230.82,231.0,230.57,230.97,44743.0,228.7759,228.9543,228.5281,228.9246,44743.0
2021-04-15 11:40:00,230.96,231.0,230.53,231.0,63669.0,228.9147,228.9543,228.4885,228.9543,63669.0
2021-04-15 11:50:00,230.98,231.13,230.6,230.72,100878.0,228.9345,229.0832,228.5579,228.6768,100878.0
2021-04-15 12:00:00,230.79,230.83,230.56,230.77,39434.0,228.7462,228.7858,228.5182,228.7264,39434.0
2021-04-15 12:10:00,230.78,230.99,230.72,230.79,37189.0,228.7363,228.9444,228.6768,228.7462,37189.0
2021-04-15 12:20:00,230.79,231.1,230.77,230.94,44900.0,228.7462,229.0534,228.7264,228.8949,44900.0
2021-04-15 12:30:00,230.95,231.6,230.88,231.58,103674.0,228.9048,229.549,228.8354,229.5292,103674.0
2021-04-15 12:40:00,231.62,232.4,231.61,232.33,194581.0,229.5688,230.3419,229.5589,230.2725,194581.0
2021-04-15 12:50:00,232.34,232.79,232.15,232.78,75216.0,230.2825,230.7285,230.0941,230.7186,75216.0
2021-04-15 13:00:00,232.78,232.78,232.29,232.37,90901.0,230.7186,230.7186,230.2329,230.3122,90901.0
2021-04-15 13:10:00,232.38,232.38,231.89,232.02,87269.0,230.3221,230.3221,229.8364,229.9653,87269.0
2021-04-15 13:20:00,232.02,232.29,231.9,232.15,60934.0,229.9653,230.2329,229.8464,230.0941,60934.0
2021-04-15 13:30:00,232.17,232.59,232.13,232.31,74182.0,230.114,230.5302,230.0743,230.2527,74182.0
2021-04-15 13:40:00,232.3,232.6,232.29,232.43,42077.0,230.2428,230.5402,230.2329,230.3717,42077.0
2021-04-15 13:50:00,232.4,232.52,232.12,232.18,55951.0,230.3419,230.4609,230.0644,230.1239,55951.0
2021-04-15 14:00:00,232.16,232.22,231.97,232.03,43985.0,230.1041,230.1635,229.9157,229.9752,43985.0
2021-04-15 14:10:00,232.06,232.21,231.85,232.15,40845.0,230.0049,230.1536,229.7968,230.0941,40845.0
2021-04-15 14:20:00,232.15,232.36,232.08,232.26,33438.0,230.0941,230.3023,230.0248,230.2032,33438.0
2021-04-15 14:30:00,232.27,232.27,231.91,231.91,67277.0,230.2131,230.2131,229.8563,229.8563,67277.0
2021-04-15 14:40:00,231.87,231.9,231.63,231.84,34426.0,229.8166,229.8464,229.5787,229.7869,34426.0
2021-04-15 14:50:00,231.84,232.13,231.77,231.95,34016.0,229.7869,230.0743,229.7175,229.8959,34016.0
2021-04-15 15:00:00,231.98,232.28,231.87,231.9,60168.0,229.9256,230.223,229.8166,229.8464,60168.0
2021-04-15 15:10:00,231.91,232.1,231.61,232.09,55147.0,229.8563,230.0446,229.5589,230.0347,55147.0
2021-04-15 15:20:00,232.07,232.07,231.84,231.94,61992.0,230.0148,230.0148,229.7869,229.886,61992.0
2021-04-15 15:30:00,231.93,232.26,231.91,232.26,109399.0,229.8761,230.2032,229.8563,230.2032,109399.0
2021-04-15 15:40:00,232.24,232.86,232.06,232.79,143289.0,230.1833,230.7979,230.0049,230.7285,143289.0
2021-04-15 15:50:00,232.82,233.08,232.59,233.08,421255.0,230.7582,231.0159,230.5302,231.0159,421255.0
2021-04-16 09:30:00,234.0,234.0,230.9,231.39,461583.0,231.9278,231.9278,228.8552,229.3409,461583.0
2021-04-16 09:40:00,231.3,231.78,230.47,231.32,103569.0,229.2517,229.7274,228.429,229.2715,103569.0
2021-04-16 09:50:00,231.33,231.35,230.13,230.15,110462.0,229.2814,229.3012,228.092,228.1119,110462.0
2021-04-16 10:00:00,230.17,230.76,229.89,230.71,99135.0,228.1317,228.7164,227.8542,228.6669,99135.0
2021-04-16 10:10:00,230.69,231.63,230.65,231.62,146694.0,228.6471,229.5787,228.6074,229.5688,146694.0
2021-04-16 10:20:00,231.66,231.92,231.02,231.05,87987.0,229.6085,229.8662,228.9741,229.0039,87987.0
2021-04-16 10:30:00,231.03,231.04,230.55,230.67,51118.0,228.9841,228.994,228.5083,228.6272,51118.0
2021-04-16 10:40:00,230.7,231.51,230.58,231.4,43598.0,228.657,229.4598,228.538,229.3508,43598.0
2021-04-16 10:50:00,231.45,231.84,231.22,231.73,100416.0,229.4003,229.7869,229.1724,229.6779,100416.0
2021-04-16 11:00:00,231.75,231.95,231.64,231.88,62692.0,229.6977,229.8959,229.5887,229.8265,62692.0
2021-04-16 11:10:00,231.86,232.03,231.66,231.86,98387.0,229.8067,229.9752,229.6085,229.8067,98387.0
2021-04-16 11:20:00,231.82,232.45,231.24,231.34,44097.0,229.7671,230.3915,229.1922,229.2913,44097.0
2021-04-16 11:30:00,231.33,231.42,230.83,231.36,54272.0,229.2814,229.3706,228.7858,229.3111,54272.0
2021-04-16 11:40:00,231.39,231.68,231.19,231.61,33035.0,229.3409,229.6283,229.1426,229.5589,33035.0
2021-04-16 11:50:00,231.63,231.79,231.44,231.73,46566.0,229.5787,229.7373,229.3904,229.6779,46566.0
2021-04-16 12:00:00,231.75,231.96,231.58,231.87,39037.0,229.6977,229.9058,229.5292,229.8166,39037.0
2021-04-16 12:10:00,231.81,232.05,231.7,231.96,30118.0,229.7572,229.995,229.6481,229.9058,30118.0
2021-04-16 12:20:00,232.0,232.34,232.0,232.21,38207.0,229.9455,230.2825,229.9455,230.1536,38207.0
2021-04-16 12:30:00,232.21,232.32,232.05,232.11,25927.0,230.1536,230.2626,229.995,230.0545,25927.0
2021-04-16 12:40:00,232.13,232.16,231.88,232.04,41353.0,230.0743,230.1041,229.8265,229.9851,41353.0
2021-04-16 12:50:00,232.03,232.09,231.85,231.86,22022.0,229.9752,230.0347,229.7968,229.8067,22022.0
2021-04-16 13:00:00,231.85,232.0,231.77,231.95,24488.0,229.7968,229.9455,229.7175,229.8959,24488.0
2021-04-16 13:10:00,231.94,232.04,231.85,231.89,58626.0,229.886,229.9851,229.7968,229.8364,58626.0
2021-04-16 13:20:00,231.94,232.15,231.86,232.0,30439.0,229.886,230.0941,229.8067,229.9455,30439.0
2021-04-16 13:30:00,232.0,232.17,231.94,232.13,33284.0,229.9455,230.114,229.886,230.0743,33284.0
2021-04-16 13:40:00,232.13,232.35,232.01,232.13,41020.0,230.0743,230.2924,229.9554,230.0743,41020.0
2021-04-16 13:50:00,232.12,232.17,231.96,232.01,32495.0,230.0644,230.114,229.9058,229.9554,32495.0
2021-04-16 14:00:00,231.99,232.37,231.95,232.31,47746.0,229.9356,230.3122,229.8959,230.2527,47746.0
2021-04-16 14:10:00,232.33,232.38,232.1,232.1,28697.0,230.2725,230.3221,230.0446,230.0446,28697.0
2021-04-16 14:20:00,232.07,232.19,231.97,232.0,25573.0,230.0148,230.1338,229.9157,229.9455,25573.0
2021-04-16 14:30:00,232.02,232.14,231.84,231.9,44063.0,229.9653,230.0842,229.7869,229.8464,44063.0
2021-04-16 14:40:00,231.9,232.06,231.77,231.91,44657.0,229.8464,230.0049,229.7175,229.8563,44657.0
2021-04-16 14:50:00,231.86,231.95,231.75,231.92,38890.0,229.8067,229.8959,229.6977,229.8662,38890.0
2021-04-16 15:00:00,231.94,232.07,231.84,231.9,51505.0,229.886,230.0148,229.7869,229.8464,51505.0
2021-04-16 15:10:00,231.87,232.14,231.87,232.05,66548.0,229.8166,230.0842,229.8166,229.995,66548.0
2021-04-16 15:20:00,232.04,232.1,231.71,231.71,56327.0,229.9851,230.0446,229.658,229.658,56327.0
2021-04-16 15:30:00,231.75,232.05,231.57,232.05,100737.0,229.6977,229.995,229.5193,229.995,100737.0
2021-04-16 15:40:00,232.05,232.16,231.77,231.87,88541.0,229.995,230.1041,229.7175,229.8166,88541.0
2021-04-16 15:50:00,231.87,232.14,231.57,231.91,255963.0,229.8166,230.0842,229.5193,229.8563,255963.0
2021-04-19 09:30:00,230.83,232.2,229.91,231.85,187054.0,228.7858,230.1437,227.874,229.7968,187054.0
2021-04-19 09:40:00,231.8,232.03,231.22,231.5,74474.0,229.7472,229.9752,229.1724,229.4499,74474.0
2021-04-19 09:50:00,231.43,231.95,231.4,231.93,32876.0,229.3805,229.8959,229.3508,229.8761,32876.0
2021-04-19 10:00:00,231.9,231.94,230.18,230.48,71220.0,229.8464,229.886,228.1416,228.4389,71220.0
2021-04-19 10:10:00,230.46,230.7,230.27,230.53,95283.0,228.4191,228.657,228.2308,228.4885,95283.0
2021-04-19 10:20:00,230.54,231.38,230.25,231.12,96158.0,228.4984,229.331,228.211,229.0733,96158.0
2021-04-19 10:30:00,231.21,231.49,230.97,231.34,62196.0,229.1625,229.44,228.9246,229.2913,62196.0
2021-04-19 10:40:00,231.34,231.47,230.37,230.62,92405.0,229.2913,229.4202,228.3299,228.5777,92405.0
2021-04-19 10:50:00,230.61,231.37,230.49,231.26,68682.0,228.5678,229.321,228.4488,229.212,68682.0
2021-04-19 11:00:00,231.27,231.53,231.0,231.45,28059.0,229.2219,229.4796,228.9543,229.4003,28059.0
2021-04-19 11:10:00,231.47,231.69,231.27,231.57,32532.0,229.4202,229.6382,229.2219,229.5193,32532.0
2021-04-19 11:20:00,231.59,231.59,230.56,230.6,41080.0,229.5391,229.5391,228.5182,228.5579,41080.0
2021-04-19 11:30:00,230.57,230.62,229.56,229.85,61548.0,228.5281,228.5777,227.5271,227.8145,61548.0
2021-04-19 11:40:00,229.89,230.11,229.58,229.68,39045.0,227.8542,228.0722,227.5469,227.646,39045.0
2021-04-19 11:50:00,229.72,230.42,229.64,229.86,41382.0,227.6857,228.3795,227.6064,227.8244,41382.0
2021-04-19 12:00:00,229.81,229.9,229.06,229.69,50000.0,227.7749,227.8641,227.0315,227.6559,50000.0
2021-04-19 12:10:00,229.75,230.04,229.41,230.02,54091.0,227.7154,228.0028,227.3784,227.983,54091.0
2021-04-19 12:20:00,230.04,230.16,229.31,229.44,46482.0,228.0028,228.1218,227.2793,227.4081,46482.0
2021-04-19 12:30:00,229.46,229.53,229.09,229.15,29559.0,227.428,227.4973,227.0612,227.1207,29559.0
2021-04-19 12:40:00,229.14,229.27,228.87,229.18,56338.0,227.1108,227.2396,226.8432,227.1504,56338.0
2021-04-19 12:50:00,229.17,229.38,229.05,229.27,41368.0,227.1405,227.3487,227.0216,227.2396,41368.0
2021-04-19 13:00:00,229.27,229.65,229.17,229.45,51083.0,227.2396,227.6163,227.1405,227.4181,51083.0
2021-04-19 13:10:00,229.41,229.94,229.37,229.68,38406.0,227.3784,227.9037,227.3388,227.646,38406.0
2021-04-19 13:20:00,229.75,229.75,229.36,229.45,25100.0,227.7154,227.7154,227.3288,227.4181,25100.0
2021-04-19 13:30:00,229.45,229.71,229.32,229.7,36962.0,227.4181,227.6757,227.2892,227.6658,36962.0
2021-04-19 13:40:00,229.71,229.76,229.53,229.55,29198.0,227.6757,227.7253,227.4973,227.5172,29198.0
2021-04-19 13:50:00,229.53,229.64,229.14,229.34,30908.0,227.4973,227.6064,227.1108,227.309,30908.0
2021-04-19 14:00:00,229.27,229.45,229.0,229.13,44687.0,227.2396,227.4181,226.972,227.1009,44687.0
2021-04-19 14:10:00,229.16,229.64,229.11,229.6,29673.0,227.1306,227.6064,227.0811,227.5667,29673.0
2021-04-19 14:20:00,229.71,229.76,229.48,229.68,31143.0,227.6757,227.7253,227.4478,227.646,31143.0
2021-04-19 14:30:00,229.67,229.78,229.13,229.13,45133.0,227.6361,227.7451,227.1009,227.1009,45133.0
2021-04-19 14:40:00,229.11,229.69,228.96,229.64,44670.0,227.0811,227.6559,226.9324,227.6064,44670.0
2021-04-19 14:50:00,229.6,229.91,229.49,229.89,31830.0,227.5667,227.874,227.4577,227.8542,31830.0
2021-04-19 15:00:00,229.89,229.92,229.63,229.64,31282.0,227.8542,227.8839,227.5965,227.6064,31282.0
2021-04-19 15:10:00,229.62,229.85,229.56,229.57,52530.0,227.5865,227.8145,227.5271,227.537,52530.0
2021-04-19 15:20:00,229.57,229.78,229.46,229.74,44955.0,227.537,227.7451,227.428,227.7055,44955.0
2021-04-19 15:30:00,229.74,229.76,229.35,229.69,74416.0,227.7055,227.7253,227.3189,227.6559,74416.0
2021-04-19 15:40:00,229.68,230.04,229.68,229.79,103486.0,227.646,228.0028,227.646,227.755,103486.0
2021-04-19 15:50:00,229.76,230.6,229.55,230.59,285668.0,227.7253,228.5579,227.5172,228.548,285668.0
2021-04-20 09:30:00,230.0,230.88,229.2,230.68,176127.0,227.9632,228.8354,227.1703,228.6372,176127.0
2021-04-20 09:40:00,230.64,231.25,230.27,231.03,120611.0,228.5975,229.2021,228.2308,228.9841,120611.0
2021-04-20 09:50:00,231.07,231.45,230.47,230.52,112747.0,229.0237,229.4003,228.429,228.4786,112747.0
2021-04-20 10:00:00,230.52,230.62,229.63,229.76,78925.0,228.4786,228.5777,227.5965,227.7253,78925.0
2021-04-20 10:10:00,229.77,230.13,229.52,229.78,55112.0,227.7352,228.092,227.4874,227.7451,55112.0
2021-04-20 10:20:00,229.73,230.05,229.55,229.89,45278.0,227.6956,228.0127,227.5172,227.8542,45278.0
2021-04-20 10:30:00,229.85,230.0,229.61,229.86,55610.0,227.8145,227.9632,227.5766,227.8244,55610.0
2021-04-20 10:40:00,229.85,229.85,229.31,229.44,69878.0,227.8145,227.8145,227.2793,227.4081,69878.0
2021-04-20 10:50:00,229.42,229.5,228.66,228.7,85874.0,227.3883,227.4676,226.635,226.6747,85874.0
2021-04-20 11:00:00,228.65,228.88,228.33,228.69,63151.0,226.6251,226.8531,226.308,226.6648,63151.0
2021-04-20 11:10:00,228.65,228.68,227.44,227.44,87921.0,226.6251,226.6549,225.4259,225.4259,87921.0
2021-04-20 11:20:00,227.5,227.6,226.89,227.45,87519.0,225.4853,225.5844,224.8807,225.4358,87519.0
2021-04-20 11:30:00,227.41,227.56,226.95,227.52,63009.0,225.3961,225.5448,224.9402,225.5051,63009.0
2021-04-20 11:40:00,227.55,227.8,227.32,227.74,55115.0,225.5349,225.7827,225.3069,225.7232,55115.0
2021-04-20 11:50:00,227.7,227.93,227.56,227.56,46718.0,225.6835,225.9115,225.5448,225.5448,46718.0
2021-04-20 12:00:00,227.57,227.8,227.4,227.72,42236.0,225.5547,225.7827,225.3862,225.7034,42236.0
2021-04-20 12:10:00,227.71,227.97,227.66,227.97,34979.0,225.6935,225.9512,225.6439,225.9512,34979.0
2021-04-20 12:20:00,227.98,228.5,227.89,227.95,55742.0,225.9611,226.4765,225.8719,225.9313,55742.0
2021-04-20 12:30:00,227.9,228.13,227.81,227.91,51018.0,225.8818,226.1097,225.7926,225.8917,51018.0
2021-04-20 12:40:00,227.91,227.95,227.43,227.46,31835.0,225.8917,225.9313,225.4159,225.4457,31835.0
2021-04-20 12:50:00,227.44,227.83,227.4,227.76,28226.0,225.4259,225.8124,225.3862,225.743,28226.0
2021-04-20 13:00:00,227.69,228.02,227.6,227.84,23419.0,225.6736,226.0007,225.5844,225.8223,23419.0
2021-04-20 13:10:00,227.87,228.01,227.77,228.01,22788.0,225.852,225.9908,225.7529,225.9908,22788.0
2021-04-20 13:20:00,228.04,228.06,227.47,227.67,25145.0,226.0205,226.0404,225.4556,225.6538,25145.0
2021-04-20 13:30:00,227.69,227.97,227.61,227.93,40473.0,225.6736,225.9512,225.5943,225.9115,40473.0
2021-04-20 13:40:00,227.84,228.11,227.69,228.07,47460.0,225.8223,226.0899,225.6736,226.0503,47460.0
2021-04-20 13:50:00,228.08,228.42,227.94,228.34,59440.0,226.0602,226.3972,225.9214,226.3179,59440.0
2021-04-20 14:00:00,228.3,228.38,228.12,228.33,40510.0,226.2782,226.3575,226.0998,226.308,40510.0
2021-04-20 14:10:00,228.31,228.31,227.87,227.92,22254.0,226.2881,226.2881,225.852,225.9016,22254.0
2021-04-20 14:20:00,227.9,228.05,227.53,227.64,38869.0,225.8818,226.0304,225.5151,225.6241,38869.0
2021-04-20 14:30:00,227.63,227.7,227.1,227.19,37028.0,225.6142,225.6835,225.0889,225.1781,37028.0
2021-04-20 14:40:00,227.17,227.51,227.16,227.46,48812.0,225.1582,225.4952,225.1483,225.4457,48812.0
2021-04-20 14:50:00,227.45,227.69,227.22,227.33,26104.0,225.4358,225.6736,225.2078,225.3168,26104.0
2021-04-20 15:00:00,227.31,227.98,227.31,227.96,33893.0,225.297,225.9611,225.297,225.9412,33893.0
2021-04-20 15:10:00,227.98,228.09,227.7,227.79,33846.0,225.9611,226.0701,225.6835,225.7728,33846.0
2021-04-20 15:20:00,227.77,228.06,227.74,227.82,54251.0,225.7529,226.0404,225.7232,225.8025,54251.0
2021-04-20 15:30:00,227.84,228.11,227.8,227.97,57853.0,225.8223,226.0899,225.7827,225.9512,57853.0
2021-04-20 15:40:00,227.95,228.25,227.85,227.99,101990.0,225.9313,226.2287,225.8322,225.971,101990.0
2021-04-20 15:50:00,227.97,228.16,227.8,227.96,204948.0,225.9512,226.1395,225.7827,225.9412,204948.0
2021-04-21 09:30:00,227.11,227.94,226.67,227.59,155299.0,225.0988,225.9214,224.6627,225.5745,155299.0
2021-04-21 09:40:00,227.53,228.46,227.39,228.4,79289.0,225.5151,226.4368,225.3763,226.3773,79289.0
2021-04-21 09:50:00,228.46,229.49,228.37,229.43,89486.0,226.4368,227.4577,226.3476,227.3982,89486.0
2021-04-21 10:00:00,229.38,229.77,228.88,229.06,113667.0,227.3487,227.7352,226.8531,227.0315,113667.0
2021-04-21 10:10:00,229.1,229.38,228.76,228.79,54328.0,227.0711,227.3487,226.7342,226.7639,54328.0
2021-04-21 10:20:00,228.75,229.46,228.59,229.41,50043.0,226.7242,227.428,226.5657,227.3784,50043.0
2021-04-21 10:30:00,229.38,229.45,228.76,228.92,40790.0,227.3487,227.4181,226.7342,226.8927,40790.0
2021-04-21 10:40:00,228.93,229.24,228.7,229.13,48686.0,226.9027,227.2099,226.6747,227.1009,48686.0
2021-04-21 10:50:00,229.1,229.1,228.66,228.75,73375.0,227.0711,227.0711,226.635,226.7242,73375.0
2021-04-21 11:00:00,228.73,229.22,228.61,229.13,51871.0,226.7044,227.1901,226.5855,227.1009,51871.0
2021-04-21 11:10:00,229.17,229.67,229.05,229.66,76877.0,227.1405,227.6361,227.0216,227.6262,76877.0
2021-04-21 11:20:00,229.64,229.8,229.43,229.48,61522.0,227.6064,227.765,227.3982,227.4478,61522.0
2021-04-21 11:30:00,229.47,229.77,229.3,229.4,44993.0,227.4379,227.7352,227.2694,227.3685,44993.0
2021-04-21 11:40:00,229.4,229.58,229.36,229.47,27467.0,227.3685,227.5469,227.3288,227.4379,27467.0
2021-04-21 11:50:00,229.46,229.61,229.36,229.44,31276.0,227.428,227.5766,227.3288,227.4081,31276.0
2021-04-21 12:00:00,229.43,229.55,229.23,229.23,25435.0,227.3982,227.5172,227.2,227.2,25435.0
2021-04-21 12:10:00,229.23,229.27,228.89,229.12,31892.0,227.2,227.2396,226.863,227.091,31892.0
2021-04-21 12:20:00,229.14,229.4,229.06,229.2,30431.0,227.1108,227.3685,227.0315,227.1703,30431.0
2021-04-21 12:30:00,229.18,229.27,229.04,229.18,27008.0,227.1504,227.2396,227.0117,227.1504,27008.0
2021-04-21 12:40:00,229.22,229.31,228.91,228.93,40926.0,227.1901,227.2793,226.8828,226.9027,40926.0
2021-04-21 12:50:00,228.95,229.16,228.86,228.91,33722.0,226.9225,227.1306,226.8333,226.8828,33722.0
2021-04-21 13:00:00,228.91,229.25,228.85,229.2,43639.0,226.8828,227.2198,226.8234,227.1703,43639.0
2021-04-21 13:10:00,229.22,229.41,229.1,229.38,37968.0,227.1901,227.3784,227.0711,227.3487,37968.0
2021-04-21 13:20:00,229.41,229.58,229.28,229.33,34205.0,227.3784,227.5469,227.2496,227.2991,34205.0
2021-04-21 13:30:00,229.36,229.53,229.28,229.52,27500.0,227.3288,227.4973,227.2496,227.4874,27500.0
2021-04-21 13:40:00,229.51,229.53,229.19,229.28,28751.0,227.4775,227.4973,227.1604,227.2496,28751.0
2021-04-21 13:50:00,229.28,229.48,229.26,229.4,34868.0,227.2496,227.4478,227.2297,227.3685,34868.0
2021-04-21 14:00:00,229.41,229.63,229.34,229.6,41805.0,227.3784,227.5965,227.309,227.5667,41805.0
2021-04-21 14:10:00,229.6,229.73,229.48,229.53,46803.0,227.5667,227.6956,227.4478,227.4973,46803.0
2021-04-21 14:20:00,229.49,229.69,229.35,229.66,47341.0,227.4577,227.6559,227.3189,227.6262,47341.0
2021-04-21 14:30:00,229.68,229.74,229.52,229.63,36710.0,227.646,227.7055,227.4874,227.5965,36710.0
2021-04-21 14:40:00,229.61,229.61,229.27,229.37,37724.0,227.5766,227.5766,227.2396,227.3388,37724.0
2021-04-21 14:50:00,229.39,229.53,229.32,229.5,29310.0,227.3586,227.4973,227.2892,227.4676,29310.0
2021-04-21 15:00:00,229.49,229.53,229.04,229.12,52949.0,227.4577,227.4973,227.0117,227.091,52949.0
2021-04-21 15:10:00,229.1,229.42,229.02,229.4,46702.0,227.0711,227.3883,226.9919,227.3685,46702.0
2021-04-21 15:20:00,229.41,229.52,229.27,229.44,70162.0,227.3784,227.4874,227.2396,227.4081,70162.0
2021-04-21 15:30:00,229.43,229.85,229.4,229.81,77276.0,227.3982,227.8145,227.3685,227.7749,77276.0
2021-04-21 15:40:00,229.8,230.23,229.77,230.22,126986.0,227.765,228.1911,227.7352,228.1812,126986.0
2021-04-21 15:50:00,230.25,230.79,230.21,230.56,200994.0,228.211,228.7462,228.1713,228.5182,200994.0
2021-04-22 09:30:00,230.0,230.42,229.2,229.57,184864.0,227.9632,228.3795,227.1703,227.537,184864.0
2021-04-22 09:40:00,229.63,230.09,229.01,230.05,89136.0,227.5965,228.0524,226.9819,228.0127,89136.0
2021-04-22 09:50:00,230.03,231.06,229.48,230.74,66431.0,227.9929,229.0138,227.4478,228.6966,66431.0
2021-04-22 10:00:00,230.77,231.18,230.37,231.18,62341.0,228.7264,229.1327,228.3299,229.1327,62341.0
2021-04-22 10:10:00,231.15,231.73,230.87,231.6,227206.0,229.103,229.6779,228.8255,229.549,227206.0
2021-04-22 10:20:00,231.64,232.25,231.62,232.16,81639.0,229.5887,230.1933,229.5688,230.1041,81639.0
2021-04-22 10:30:00,232.18,232.9,232.1,232.87,173910.0,230.1239,230.8375,230.0446,230.8078,173910.0
2021-04-22 10:40:00,232.84,233.25,232.7,233.06,128808.0,230.778,231.1844,230.6393,230.9961,128808.0
2021-04-22 10:50:00,233.07,233.1,232.59,232.98,76902.0,231.006,231.0357,230.5302,230.9168,76902.0
2021-04-22 11:00:00,232.99,233.66,232.85,233.65,124770.0,230.9267,231.5908,230.7879,231.5809,124770.0
2021-04-22 11:10:00,233.63,233.79,233.19,233.27,119532.0,231.561,231.7196,231.1249,231.2042,119532.0
2021-04-22 11:20:00,233.29,233.89,233.07,233.1,77713.0,231.224,231.8187,231.006,231.0357,77713.0
2021-04-22 11:30:00,233.09,233.55,232.9,233.31,48469.0,231.0258,231.4817,230.8375,231.2439,48469.0
2021-04-22 11:40:00,233.33,233.51,233.13,233.48,36017.0,231.2637,231.4421,231.0655,231.4124,36017.0
2021-04-22 11:50:00,233.49,233.59,233.07,233.19,34854.0,231.4223,231.5214,231.006,231.1249,34854.0
2021-04-22 12:00:00,233.2,233.3,232.61,232.71,49313.0,231.1348,231.234,230.5501,230.6492,49313.0
2021-04-22 12:10:00,232.72,233.08,232.7,233.07,54707.0,230.6591,231.0159,230.6393,231.006,54707.0
2021-04-22 12:20:00,233.07,233.39,233.07,233.26,38392.0,231.006,231.3232,231.006,231.1943,38392.0
2021-04-22 12:30:00,233.3,233.4,233.08,233.2,30707.0,231.234,231.3331,231.0159,231.1348,30707.0
2021-04-22 12:40:00,233.17,233.18,232.99,233.15,30446.0,231.1051,231.115,230.9267,231.0853,30446.0
2021-04-22 12:50:00,233.13,233.14,232.83,232.98,24424.0,231.0655,231.0754,230.7681,230.9168,24424.0
2021-04-22 13:00:00,232.98,233.18,231.86,232.41,69313.0,230.9168,231.115,229.8067,230.3518,69313.0
2021-04-22 13:10:00,232.31,232.45,231.48,231.49,112097.0,230.2527,230.3915,229.4301,229.44,112097.0
2021-04-22 13:20:00,231.49,232.21,231.36,232.07,84918.0,229.44,230.1536,229.3111,230.0148,84918.0
2021-04-22 13:30:00,232.11,232.15,231.68,231.89,77300.0,230.0545,230.0941,229.6283,229.8364,77300.0
2021-04-22 13:40:00,231.9,231.93,231.29,231.33,122176.0,229.8464,229.8761,229.2418,229.2814,122176.0
2021-04-22 13:50:00,231.31,231.4,230.19,230.6,126814.0,229.2616,229.3508,228.1515,228.5579,126814.0
2021-04-22 14:00:00,230.58,230.98,229.98,230.9,64375.0,228.538,228.9345,227.9434,228.8552,64375.0
2021-04-22 14:10:00,230.88,230.98,230.62,230.83,45694.0,228.8354,228.9345,228.5777,228.7858,45694.0
2021-04-22 14:20:00,230.89,231.53,230.69,231.53,40993.0,228.8453,229.4796,228.6471,229.4796,40993.0
2021-04-22 14:30:00,231.52,231.69,231.37,231.54,70974.0,229.4697,229.6382,229.321,229.4895,70974.0
2021-04-22 14:40:00,231.49,231.79,231.16,231.27,37605.0,229.44,229.7373,229.1129,229.2219,37605.0
2021-04-22 14:50:00,231.27,231.56,231.01,231.29,43145.0,229.2219,229.5094,228.9642,229.2418,43145.0
2021-04-22 15:00:00,231.23,231.55,230.8,230.86,36522.0,229.1823,229.4995,228.7561,228.8156,36522.0
2021-04-22 15:10:00,230.88,231.19,230.7,230.85,61119.0,228.8354,229.1426,228.657,228.8057,61119.0
2021-04-22 15:20:00,230.89,231.09,230.0,230.83,81508.0,228.8453,229.0435,227.9632,228.7858,81508.0
2021-04-22 15:30:00,230.82,231.42,230.75,231.09,56377.0,228.7759,229.3706,228.7065,229.0435,56377.0
2021-04-22 15:40:00,231.1,231.4,230.93,230.97,80566.0,229.0534,229.3508,228.8849,228.9246,80566.0
2021-04-22 15:50:00,231.0,231.47,230.97,231.45,188138.0,228.9543,229.4202,228.9246,229.4003,188138.0
2021-04-23 09:30:00,232.94,234.85,231.75,234.28,340824.0,230.8771,232.7702,229.6977,232.2053,340824.0
2021-04-23 09:40:00,234.4,234.64,232.92,233.14,166471.0,232.3242,232.5621,230.8573,231.0754,166471.0
2021-04-23 09:50:00,233.14,234.03,232.94,233.97,98439.0,231.0754,231.9575,230.8771,231.898,98439.0
2021-04-23 10:00:00,233.87,234.73,233.75,234.7,138017.0,231.7989,232.6513,231.68,232.6216,138017.0
2021-04-23 10:10:00,234.65,235.33,234.5,235.18,216158.0,232.572,233.246,232.4233,233.0973,216158.0
2021-04-23 10:20:00,235.14,235.49,234.97,235.31,159980.0,233.0577,233.4046,232.8892,233.2262,159980.0
2021-04-23 10:30:00,235.32,235.34,234.63,234.69,79095.0,233.2361,233.2559,232.5522,232.6116,79095.0
2021-04-23 10:40:00,234.68,234.92,234.06,234.18,90926.0,232.6017,232.8396,231.9872,232.1062,90926.0
2021-04-23 10:50:00,234.15,234.39,233.96,234.28,89485.0,232.0764,232.3143,231.8881,232.2053,89485.0
2021-04-23 11:00:00,234.25,234.48,233.96,233.97,77085.0,232.1755,232.4035,231.8881,231.898,77085.0
2021-04-23 11:10:00,233.97,234.66,233.97,234.53,104486.0,231.898,232.5819,231.898,232.4531,104486.0
2021-04-23 11:20:00,234.52,235.18,234.33,235.02,95090.0,232.4432,233.0973,232.2548,232.9387,95090.0
2021-04-23 11:30:00,234.98,235.2,234.94,234.96,75830.0,232.8991,233.1171,232.8594,232.8793,75830.0
2021-04-23 11:40:00,234.96,235.03,234.7,234.93,73776.0,232.8793,232.9486,232.6216,232.8495,73776.0
2021-04-23 11:50:00,234.9,235.13,234.75,234.88,56900.0,232.8198,233.0477,232.6711,232.8,56900.0
2021-04-23 12:00:00,234.89,235.29,234.89,235.08,56243.0,232.8099,233.2063,232.8099,232.9982,56243.0
2021-04-23 12:10:00,235.08,235.18,234.87,234.91,65712.0,232.9982,233.0973,232.7901,232.8297,65712.0
2021-04-23 12:20:00,234.92,235.11,234.86,234.92,61067.0,232.8396,233.0279,232.7801,232.8396,61067.0
2021-04-23 12:30:00,234.96,235.04,234.76,235.02,66927.0,232.8793,232.9585,232.681,232.9387,66927.0
2021-04-23 12:40:00,235.05,235.32,235.05,235.2,69911.0,232.9685,233.2361,232.9685,233.1171,69911.0
2021-04-23 12:50:00,235.17,235.23,234.74,234.9,97257.0,233.0874,233.1469,232.6612,232.8198,97257.0
2021-04-23 13:00:00,234.88,234.92,234.74,234.77,95544.0,232.8,232.8396,232.6612,232.6909,95544.0
2021-04-23 13:10:00,234.77,234.97,234.74,234.85,51857.0,232.6909,232.8892,232.6612,232.7702,51857.0
2021-04-23 13:20:00,234.81,234.85,234.61,234.66,64517.0,232.7306,232.7702,232.5324,232.5819,64517.0
2021-04-23 13:30:00,234.69,234.93,234.6,234.91,91582.0,232.6116,232.8495,232.5224,232.8297,91582.0
2021-04-23 13:40:00,234.91,234.91,234.59,234.68,53775.0,232.8297,232.8297,232.5125,232.6017,53775.0
2021-04-23 13:50:00,234.65,234.75,234.41,234.49,65556.0,232.572,232.6711,232.3341,232.4134,65556.0
2021-04-23 14:00:00,234.48,234.57,234.32,234.35,66166.0,232.4035,232.4927,232.2449,232.2747,66166.0
2021-04-23 14:10:00,234.35,234.45,234.03,234.08,53088.0,232.2747,232.3738,231.9575,232.007,53088.0
2021-04-23 14:20:00,234.09,234.14,233.87,234.12,56909.0,232.017,232.0665,231.7989,232.0467,56909.0
2021-04-23 14:30:00,234.15,234.28,234.07,234.22,42613.0,232.0764,232.2053,231.9971,232.1458,42613.0
2021-04-23 14:40:00,234.24,234.24,234.02,234.15,23886.0,232.1656,232.1656,231.9476,232.0764,23886.0
2021-04-23 14:50:00,234.15,234.4,234.11,234.13,31689.0,232.0764,232.3242,232.0368,232.0566,31689.0
2021-04-23 15:00:00,234.13,234.21,233.99,234.11,36370.0,232.0566,232.1359,231.9178,232.0368,36370.0
2021-04-23 15:10:00,234.12,234.32,234.1,234.24,33992.0,232.0467,232.2449,232.0269,232.1656,33992.0
2021-04-23 15:20:00,234.23,234.3,234.07,234.11,46198.0,232.1557,232.2251,231.9971,232.0368,46198.0
2021-04-23 15:30:00,234.09,234.26,234.06,234.09,83081.0,232.017,232.1855,231.9872,232.017,83081.0
2021-04-23 15:40:00,234.09,234.14,233.6,233.65,105188.0,232.017,232.0665,231.5313,231.5809,105188.0
2021-04-23 15:50:00,233.67,233.77,233.4,233.47,267082.0,231.6007,231.6998,231.3331,231.4025,267082.0
2021-04-26 09:30:00,234.04,234.5,233.38,234.18,198483.0,231.9674,232.4233,231.3132,232.1062,198483.0
2021-04-26 09:40:00,234.28,234.73,233.28,233.33,76625.0,232.2053,232.6513,231.2141,231.2637,76625.0
2021-04-26 09:50:00,233.27,233.27,232.41,233.09,73840.0,231.2042,231.2042,230.3518,231.0258,73840.0
2021-04-26 10:00:00,233.1,234.02,233.05,233.98,57932.0,231.0357,231.9476,230.9862,231.9079,57932.0
2021-04-26 10:10:00,234.02,234.24,233.73,233.93,52204.0,231.9476,232.1656,231.6601,231.8584,52204.0
2021-04-26 10:20:00,233.93,234.16,233.56,233.68,43291.0,231.8584,232.0863,231.4917,231.6106,43291.0
2021-04-26 10:30:00,233.72,234.04,233.46,234.03,34012.0,231.6502,231.9674,231.3925,231.9575,34012.0
2021-04-26 10:40:00,234.01,234.62,233.87,234.61,61049.0,231.9377,232.5423,231.7989,232.5324,61049.0
2021-04-26 10:50:00,234.61,234.73,234.02,234.14,55268.0,232.5324,232.6513,231.9476,232.0665,55268.0
2021-04-26 11:00:00,234.11,234.82,234.11,234.81,57312.0,232.0368,232.7405,232.0368,232.7306,57312.0
2021-04-26 11:10:00,234.85,235.33,234.84,235.12,61569.0,232.7702,233.246,232.7603,233.0378,61569.0
2021-04-26 11:20:00,235.14,235.28,234.99,235.1,32331.0,233.0577,233.1964,232.909,233.018,32331.0
2021-04-26 11:30:00,235.05,235.17,234.68,235.16,28498.0,232.9685,233.0874,232.6017,233.0775,28498.0
2021-04-26 11:40:00,235.17,235.33,234.93,235.04,30879.0,233.0874,233.246,232.8495,232.9585,30879.0
2021-04-26 11:50:00,235.05,235.4,234.95,235.35,32629.0,232.9685,233.3154,232.8693,233.2658,32629.0
2021-04-26 12:00:00,235.38,235.43,235.08,235.3,34178.0,233.2955,233.3451,232.9982,233.2162,34178.0
2021-04-26 12:10:00,235.3,235.64,235.17,235.52,52588.0,233.2162,233.5532,233.0874,233.4343,52588.0
2021-04-26 12:20:00,235.54,235.65,235.32,235.32,19031.0,233.4541,233.5631,233.2361,233.2361,19031.0
2021-04-26 12:30:00,235.36,235.58,235.35,235.39,32142.0,233.2757,233.4938,233.2658,233.3054,32142.0
2021-04-26 12:40:00,235.4,235.47,235.17,235.38,43034.0,233.3154,233.3847,233.0874,233.2955,43034.0
2021-04-26 12:50:00,235.36,235.47,235.19,235.37,29931.0,233.2757,233.3847,233.1072,233.2856,29931.0
2021-04-26 13:00:00,235.36,235.52,235.14,235.24,21692.0,233.2757,233.4343,233.0577,233.1568,21692.0
2021-04-26 13:10:00,235.3,235.36,235.0,235.04,25287.0,233.2162,233.2757,232.9189,232.9585,25287.0
2021-04-26 13:20:00,235.05,235.17,235.0,235.17,19070.0,232.9685,233.0874,232.9189,233.0874,19070.0
2021-04-26 13:30:00,235.18,235.25,234.96,235.12,19706.0,233.0973,233.1667,232.8793,233.0378,19706.0
2021-04-26 13:40:00,235.13,235.35,235.08,235.32,23674.0,233.0477,233.2658,232.9982,233.2361,23674.0
2021-04-26 13:50:00,235.35,235.35,235.2,235.3,14279.0,233.2658,233.2658,233.1171,233.2162,14279.0
2021-04-26 14:00:00,235.29,235.46,235.27,235.38,26041.0,233.2063,233.3748,233.1865,233.2955,26041.0
2021-04-26 14:10:00,235.38,235.45,235.33,235.43,27677.0,233.2955,233.3649,233.246,233.3451,27677.0
2021-04-26 14:20:00,235.44,235.51,235.34,235.43,22086.0,233.355,233.4244,233.2559,233.3451,22086.0
2021-04-26 14:30:00,235.44,235.69,235.44,235.55,41964.0,233.355,233.6028,233.355,233.464,41964.0
2021-04-26 14:40:00,235.58,235.81,235.54,235.61,57665.0,233.4938,233.7217,233.4541,233.5235,57665.0
2021-04-26 14:50:00,235.67,235.67,235.4,235.56,25706.0,233.583,233.583,233.3154,233.4739,25706.0
2021-04-26 15:00:00,235.58,235.61,235.34,235.61,29371.0,233.4938,233.5235,233.2559,233.5235,29371.0
2021-04-26 15:10:00,235.62,235.67,235.52,235.61,42461.0,233.5334,233.583,233.4343,233.5235,42461.0
2021-04-26 15:20:00,235.6,235.65,234.94,234.97,51583.0,233.5136,233.5631,232.8594,232.8892,51583.0
2021-04-26 15:30:00,234.96,235.49,234.85,235.35,62541.0,232.8793,233.4046,232.7702,233.2658,62541.0
2021-04-26 15:40:00,235.33,235.59,235.24,235.3,55028.0,233.246,233.5037,233.1568,233.2162,55028.0
2021-04-26 15:50:00,235.24,235.61,235.13,235.52,172362.0,233.1568,233.5235,233.0477,233.4343,172362.0
2021-04-27 09:30:00,235.46,235.9,233.6,233.62,203958.0,233.3748,233.8109,231.5313,231.5511,203958.0
2021-04-27 09:40:00,233.67,233.81,232.76,232.76,90315.0,231.6007,231.7394,230.6987,230.6987,90315.0
2021-04-27 09:50:00,232.67,233.2,232.15,232.83,104477.0,230.6095,231.1348,230.0941,230.7681,104477.0
2021-04-27 10:00:00,232.82,233.16,232.5,232.8,88899.0,230.7582,231.0952,230.441,230.7384,88899.0
2021-04-27 10:10:00,232.74,232.86,231.91,232.46,99291.0,230.6789,230.7979,229.8563,230.4014,99291.0
2021-04-27 10:20:00,232.38,233.25,232.18,233.25,52111.0,230.3221,231.1844,230.1239,231.1844,52111.0
2021-04-27 10:30:00,233.19,233.49,232.75,232.82,61451.0,231.1249,231.4223,230.6888,230.7582,61451.0
2021-04-27 10:40:00,232.82,233.19,232.61,233.16,33373.0,230.7582,231.1249,230.5501,231.0952,33373.0
2021-04-27 10:50:00,233.14,233.16,232.77,233.05,35686.0,231.0754,231.0952,230.7086,230.9862,35686.0
2021-04-27 11:00:00,233.06,233.67,232.93,233.65,48846.0,230.9961,231.6007,230.8672,231.5809,48846.0
2021-04-27 11:10:00,233.65,233.92,233.42,233.69,49190.0,231.5809,231.8485,231.3529,231.6205,49190.0
2021-04-27 11:20:00,233.69,233.77,233.5,233.66,51384.0,231.6205,231.6998,231.4322,231.5908,51384.0
2021-04-27 11:30:00,233.68,233.88,233.61,233.77,24274.0,231.6106,231.8088,231.5412,231.6998,24274.0
2021-04-27 11:40:00,233.76,233.98,233.7,233.74,37331.0,231.6899,231.9079,231.6304,231.6701,37331.0
2021-04-27 11:50:00,233.72,234.2,233.72,234.15,45893.0,231.6502,232.126,231.6502,232.0764,45893.0
2021-04-27 12:00:00,234.2,234.5,234.18,234.4,29339.0,232.126,232.4233,232.1062,232.3242,29339.0
2021-04-27 12:10:00,234.4,234.49,234.14,234.18,27554.0,232.3242,232.4134,232.0665,232.1062,27554.0
2021-04-27 12:20:00,234.19,234.63,234.14,234.48,27338.0,232.1161,232.5522,232.0665,232.4035,27338.0
2021-04-27 12:30:00,234.47,234.73,234.21,234.47,39005.0,232.3936,232.6513,232.1359,232.3936,39005.0
2021-04-27 12:40:00,234.55,234.78,234.53,234.67,19597.0,232.4729,232.7008,232.4531,232.5918,19597.0
2021-04-27 12:50:00,234.64,234.75,234.34,234.5,35609.0,232.5621,232.6711,232.2647,232.4233,35609.0
2021-04-27 13:00:00,234.49,234.62,234.19,234.3,24712.0,232.4134,232.5423,232.1161,232.2251,24712.0
2021-04-27 13:10:00,234.29,234.53,234.26,234.39,20215.0,232.2152,232.4531,232.1855,232.3143,20215.0
2021-04-27 13:20:00,234.36,234.48,234.18,234.26,17985.0,232.2846,232.4035,232.1062,232.1855,17985.0
2021-04-27 13:30:00,234.24,234.4,234.09,234.34,17037.0,232.1656,232.3242,232.017,232.2647,17037.0
2021-04-27 13:40:00,234.34,234.45,234.14,234.29,18895.0,232.2647,232.3738,232.0665,232.2152,18895.0
2021-04-27 13:50:00,234.28,234.5,234.25,234.33,18632.0,232.2053,232.4233,232.1755,232.2548,18632.0
2021-04-27 14:00:00,234.33,234.34,234.02,234.17,21112.0,232.2548,232.2647,231.9476,232.0963,21112.0
2021-04-27 14:10:00,234.14,234.27,234.08,234.24,28280.0,232.0665,232.1954,232.007,232.1656,28280.0
2021-04-27 14:20:00,234.28,234.42,234.1,234.29,25149.0,232.2053,232.344,232.0269,232.2152,25149.0
2021-04-27 14:30:00,234.28,234.49,234.17,234.44,19325.0,232.2053,232.4134,232.0963,232.3639,19325.0
2021-04-27 14:40:00,234.43,234.5,234.31,234.36,19137.0,232.3539,232.4233,232.235,232.2846,19137.0
2021-04-27 14:50:00,234.34,234.39,234.08,234.12,21256.0,232.2647,232.3143,232.007,232.0467,21256.0
2021-04-27 15:00:00,234.1,234.19,233.86,234.02,43076.0,232.0269,232.1161,231.789,231.9476,43076.0
2021-04-27 15:10:00,233.99,234.24,233.87,234.2,52599.0,231.9178,232.1656,231.7989,232.126,52599.0
2021-04-27 15:20:00,234.19,234.22,234.08,234.17,36041.0,232.1161,232.1458,232.007,232.0963,36041.0
2021-04-27 15:30:00,234.17,234.6,234.12,234.59,46631.0,232.0963,232.5224,232.0467,232.5125,46631.0
2021-04-27 15:40:00,234.56,234.74,234.39,234.46,70086.0,232.4828,232.6612,232.3143,232.3837,70086.0
2021-04-27 15:50:00,234.43,234.65,234.09,234.1,202093.0,232.3539,232.572,232.017,232.0269,202093.0
2021-04-28 09:30:00,235.0,235.03,233.53,234.51,202482.0,232.9189,232.9486,231.4619,232.4332,202482.0
2021-04-28 09:40:00,234.55,235.93,234.32,235.79,140923.0,232.4729,233.8407,232.2449,233.7019,140923.0
2021-04-28 09:50:00,235.88,237.9,235.85,237.76,193732.0,233.7911,235.7932,233.7614,235.6545,193732.0
2021-04-28 10:00:00,237.79,238.33,237.41,238.01,165146.0,235.6842,236.2194,235.3076,235.9022,165146.0
2021-04-28 10:10:00,238.01,238.27,237.38,237.83,78718.0,235.9022,236.1599,235.2778,235.7238,78718.0
2021-04-28 10:20:00,237.84,237.97,236.7,236.78,81298.0,235.7338,235.8626,234.6038,234.6831,81298.0
2021-04-28 10:30:00,236.62,236.72,235.5,235.97,72484.0,234.5246,234.6237,233.4145,233.8803,72484.0
2021-04-28 10:40:00,235.94,236.38,235.83,236.04,76557.0,233.8506,234.2867,233.7416,233.9497,76557.0
2021-04-28 10:50:00,236.03,236.63,235.92,236.63,32651.0,233.9398,234.5345,233.8308,234.5345,32651.0
2021-04-28 11:00:00,236.65,236.76,236.12,236.74,38637.0,234.5543,234.6633,234.029,234.6435,38637.0
2021-04-28 11:10:00,236.8,236.98,236.43,236.94,39995.0,234.703,234.8814,234.3362,234.8417,39995.0
2021-04-28 11:20:00,236.99,237.38,236.88,237.22,103844.0,234.8913,235.2778,234.7823,235.1192,103844.0
2021-04-28 11:30:00,237.2,237.55,237.09,237.47,41050.0,235.0994,235.4463,234.9904,235.367,41050.0
2021-04-28 11:40:00,237.46,237.58,236.52,236.74,40902.0,235.3571,235.4761,234.4254,234.6435,40902.0
2021-04-28 11:50:00,236.71,236.74,236.33,236.68,37250.0,234.6138,234.6435,234.2371,234.584,37250.0
2021-04-28 12:00:00,236.69,236.92,236.52,236.87,31716.0,234.5939,234.8219,234.4254,234.7723,31716.0
2021-04-28 12:10:00,236.85,237.27,236.6,237.18,61921.0,234.7525,235.1688,234.5047,235.0796,61921.0
2021-04-28 12:20:00,237.25,237.31,237.11,237.16,19778.0,235.149,235.2084,235.0102,235.0598,19778.0
2021-04-28 12:30:00,237.13,237.49,237.08,237.44,21010.0,235.03,235.3868,234.9805,235.3373,21010.0
2021-04-28 12:40:00,237.48,237.52,237.22,237.42,31410.0,235.3769,235.4166,235.1192,235.3175,31410.0
2021-04-28 12:50:00,237.4,237.52,237.19,237.47,28536.0,235.2976,235.4166,235.0895,235.367,28536.0
2021-04-28 13:00:00,237.47,238.05,237.41,237.96,95883.0,235.367,235.9419,235.3076,235.8527,95883.0
2021-04-28 13:10:00,237.92,238.1,237.39,237.39,42851.0,235.813,235.9914,235.2877,235.2877,42851.0
2021-04-28 13:20:00,237.41,237.51,237.24,237.25,34514.0,235.3076,235.4067,235.1391,235.149,34514.0
2021-04-28 13:30:00,237.26,237.4,237.02,237.08,27382.0,235.1589,235.2976,234.921,234.9805,27382.0
2021-04-28 13:40:00,237.08,237.24,236.86,236.96,39988.0,234.9805,235.1391,234.7624,234.8615,39988.0
2021-04-28 13:50:00,236.95,236.98,236.63,236.68,23202.0,234.8516,234.8814,234.5345,234.584,23202.0
2021-04-28 14:00:00,236.71,237.22,236.51,236.95,53122.0,234.6138,235.1192,234.4155,234.8516,53122.0
2021-04-28 14:10:00,237.0,237.11,236.7,236.98,44069.0,234.9012,235.0102,234.6038,234.8814,44069.0
2021-04-28 14:20:00,236.96,237.1,236.61,236.61,37930.0,234.8615,235.0003,234.5146,234.5146,37930.0
2021-04-28 14:30:00,236.64,237.18,236.27,237.12,40340.0,234.5444,235.0796,234.1777,235.0201,40340.0
2021-04-28 14:40:00,237.15,237.49,237.15,237.41,38675.0,235.0499,235.3868,235.0499,235.3076,38675.0
2021-04-28 14:50:00,237.45,237.59,237.37,237.51,42114.0,235.3472,235.486,235.2679,235.4067,42114.0
2021-04-28 15:00:00,237.55,237.57,237.18,237.36,37232.0,235.4463,235.4661,235.0796,235.258,37232.0
2021-04-28 15:10:00,237.38,237.49,236.55,237.05,57824.0,235.2778,235.3868,234.4552,234.9507,57824.0
2021-04-28 15:20:00,237.03,237.19,236.89,237.16,28471.0,234.9309,235.0895,234.7922,235.0598,28471.0
2021-04-28 15:30:00,237.15,237.15,236.8,237.08,45854.0,235.0499,235.0499,234.703,234.9805,45854.0
2021-04-28 15:40:00,237.1,237.18,236.93,237.04,75141.0,235.0003,235.0796,234.8318,234.9408,75141.0
2021-04-28 15:50:00,237.01,237.21,236.63,236.97,277955.0,234.9111,235.1093,234.5345,234.8715,277955.0
2021-04-29 09:30:00,237.32,237.67,235.83,236.41,199455.0,235.2184,235.5653,233.7416,234.3164,199455.0
2021-04-29 09:40:00,236.41,236.74,235.96,236.64,84201.0,234.3164,234.6435,233.8704,234.5444,84201.0
2021-04-29 09:50:00,236.61,236.61,235.15,235.61,106738.0,234.5146,234.5146,233.0676,233.5235,106738.0
2021-04-29 10:00:00,235.51,235.54,234.55,234.56,89704.0,233.4244,233.4541,232.4729,232.4828,89704.0
2021-04-29 10:10:00,234.58,234.74,233.16,233.37,208108.0,232.5026,232.6612,231.0952,231.3033,208108.0
2021-04-29 10:20:00,233.32,234.16,233.32,234.02,83747.0,231.2538,232.0863,231.2538,231.9476,83747.0
2021-04-29 10:30:00,233.92,234.02,232.67,233.06,89822.0,231.8485,231.9476,230.6095,230.9961,89822.0
2021-04-29 10:40:00,233.07,233.8,233.02,233.11,77284.0,231.006,231.7295,230.9564,231.0456,77284.0
2021-04-29 10:50:00,233.14,233.72,233.12,233.69,51261.0,231.0754,231.6502,231.0555,231.6205,51261.0
2021-04-29 11:00:00,233.68,233.94,233.53,233.67,33867.0,231.6106,231.8683,231.4619,231.6007,33867.0
2021-04-29 11:10:00,233.73,233.85,233.33,233.55,31864.0,231.6601,231.7791,231.2637,231.4817,31864.0
2021-04-29 11:20:00,233.54,233.63,233.18,233.32,67814.0,231.4718,231.561,231.115,231.2538,67814.0
2021-04-29 11:30:00,233.33,233.35,233.01,233.19,49028.0,231.2637,231.2835,230.9465,231.1249,49028.0
2021-04-29 11:40:00,233.18,233.51,233.1,233.41,25099.0,231.115,231.4421,231.0357,231.343,25099.0
2021-04-29 11:50:00,233.38,233.39,232.2,232.57,88656.0,231.3132,231.3232,230.1437,230.5104,88656.0
2021-04-29 12:00:00,232.52,232.94,232.17,232.22,109764.0,230.4609,230.8771,230.114,230.1635,109764.0
2021-04-29 12:10:00,232.2,233.04,232.17,233.04,65894.0,230.1437,230.9763,230.114,230.9763,65894.0
2021-04-29 12:20:00,233.02,233.35,232.84,233.35,29511.0,230.9564,231.2835,230.778,231.2835,29511.0
2021-04-29 12:30:00,233.32,234.1,233.16,233.86,42967.0,231.2538,232.0269,231.0952,231.789,42967.0
2021-04-29 12:40:00,233.9,234.29,233.82,234.2,29268.0,231.8286,232.2152,231.7494,232.126,29268.0
2021-04-29 12:50:00,234.23,234.6,234.18,234.39,57591.0,232.1557,232.5224,232.1062,232.3143,57591.0
2021-04-29 13:00:00,234.38,234.49,234.17,234.4,26965.0,232.3044,232.4134,232.0963,232.3242,26965.0
2021-04-29 13:10:00,234.42,234.9,234.41,234.9,23226.0,232.344,232.8198,232.3341,232.8198,23226.0
2021-04-29 13:20:00,234.87,234.9,234.44,234.85,50766.0,232.7901,232.8198,232.3639,232.7702,50766.0
2021-04-29 13:30:00,234.79,235.01,234.59,234.62,78281.0,232.7108,232.9288,232.5125,232.5423,78281.0
2021-04-29 13:40:00,234.59,235.24,234.54,235.05,35352.0,232.5125,233.1568,232.463,232.9685,35352.0
2021-04-29 13:50:00,235.12,235.23,234.78,234.92,27059.0,233.0378,233.1469,232.7008,232.8396,27059.0
2021-04-29 14:00:00,234.89,235.01,234.58,234.64,32560.0,232.8099,232.9288,232.5026,232.5621,32560.0
2021-04-29 14:10:00,234.59,235.02,234.52,234.57,36797.0,232.5125,232.9387,232.4432,232.4927,36797.0
2021-04-29 14:20:00,234.54,234.65,234.18,234.25,38866.0,232.463,232.572,232.1062,232.1755,38866.0
2021-04-29 14:30:00,234.27,234.56,234.27,234.35,28813.0,232.1954,232.4828,232.1954,232.2747,28813.0
2021-04-29 14:40:00,234.35,234.87,234.27,234.73,39842.0,232.2747,232.7901,232.1954,232.6513,39842.0
2021-04-29 14:50:00,234.72,235.13,234.72,235.01,25962.0,232.6414,233.0477,232.6414,232.9288,25962.0
2021-04-29 15:00:00,235.0,235.23,234.94,235.08,27179.0,232.9189,233.1469,232.8594,232.9982,27179.0
2021-04-29 15:10:00,235.08,235.15,234.69,234.84,39639.0,232.9982,233.0676,232.6116,232.7603,39639.0
2021-04-29 15:20:00,234.84,234.93,234.37,234.54,47914.0,232.7603,232.8495,232.2945,232.463,47914.0
2021-04-29 15:30:00,234.51,234.8,234.41,234.64,43900.0,232.4332,232.7207,232.3341,232.5621,43900.0
2021-04-29 15:40:00,234.61,234.66,234.31,234.39,76635.0,232.5324,232.5819,232.235,232.3143,76635.0
2021-04-29 15:50:00,234.38,234.43,233.94,234.36,217471.0,232.3044,232.3539,231.8683,232.2846,217471.0
2021-04-30 09:30:00,232.8,233.75,232.34,233.54,124537.0,230.7384,231.68,230.2825,231.4718,124537.0
2021-04-30 09:40:00,233.47,234.1,233.23,233.64,86153.0,231.4025,232.0269,231.1646,231.5709,86153.0
2021-04-30 09:50:00,233.65,233.85,233.29,233.79,100457.0,231.5809,231.7791,231.224,231.7196,100457.0
2021-04-30 10:00:00,233.77,234.04,233.06,233.39,91978.0,231.6998,231.9674,230.9961,231.3232,91978.0
2021-04-30 10:10:00,233.4,233.74,233.09,233.72,59749.0,231.3331,231.6701,231.0258,231.6502,59749.0
2021-04-30 10:20:00,233.72,234.5,233.64,234.37,42130.0,231.6502,232.4233,231.5709,232.2945,42130.0
2021-04-30 10:30:00,234.36,234.48,233.2,233.21,84784.0,232.2846,232.4035,231.1348,231.1448,84784.0
2021-04-30 10:40:00,233.15,233.34,232.87,233.11,53407.0,231.0853,231.2736,230.8078,231.0456,53407.0
2021-04-30 10:50:00,233.06,233.07,232.12,232.25,137057.0,230.9961,231.006,230.0644,230.1933,137057.0
2021-04-30 11:00:00,232.29,232.38,231.56,231.56,80190.0,230.2329,230.3221,229.5094,229.5094,80190.0
2021-04-30 11:10:00,231.58,232.04,230.92,231.12,109283.0,229.5292,229.9851,228.875,229.0733,109283.0
2021-04-30 11:20:00,231.12,231.36,230.72,230.93,66908.0,229.0733,229.3111,228.6768,228.8849,66908.0
2021-04-30 11:30:00,230.92,231.74,230.83,231.62,51304.0,228.875,229.6878,228.7858,229.5688,51304.0
2021-04-30 11:40:00,231.63,231.81,231.23,231.42,54776.0,229.5787,229.7572,229.1823,229.3706,54776.0
2021-04-30 11:50:00,231.4,232.06,231.18,231.75,69088.0,229.3508,230.0049,229.1327,229.6977,69088.0
2021-04-30 12:00:00,231.79,232.12,231.79,232.0,13524.0,229.7373,230.0644,229.7373,229.9455,13524.0
2021-04-30 12:10:00,231.96,232.09,231.86,232.05,18509.0,229.9058,230.0347,229.8067,229.995,18509.0
2021-04-30 12:20:00,232.09,232.26,231.86,232.0,30989.0,230.0347,230.2032,229.8067,229.9455,30989.0
2021-04-30 12:30:00,232.04,232.06,231.0,231.16,33116.0,229.9851,230.0049,228.9543,229.1129,33116.0
2021-04-30 12:40:00,231.16,231.42,231.03,231.17,33760.0,229.1129,229.3706,228.9841,229.1228,33760.0
2021-04-30 12:50:00,231.16,231.44,230.98,231.44,29904.0,229.1129,229.3904,228.9345,229.3904,29904.0
2021-04-30 13:00:00,231.49,231.86,231.39,231.82,21977.0,229.44,229.8067,229.3409,229.7671,21977.0
2021-04-30 13:10:00,231.84,231.84,231.42,231.59,12212.0,229.7869,229.7869,229.3706,229.5391,12212.0
2021-04-30 13:20:00,231.5,231.72,231.42,231.69,13255.0,229.4499,229.6679,229.3706,229.6382,13255.0
2021-04-30 13:30:00,231.66,231.7,231.42,231.61,15827.0,229.6085,229.6481,229.3706,229.5589,15827.0
2021-04-30 13:40:00,231.54,231.59,230.58,230.59,42805.0,229.4895,229.5391,228.538,228.548,42805.0
2021-04-30 13:50:00,230.59,230.82,230.36,230.64,42897.0,228.548,228.7759,228.32,228.5975,42897.0
2021-04-30 14:00:00,230.65,230.92,230.35,230.64,37182.0,228.6074,228.875,228.3101,228.5975,37182.0
2021-04-30 14:10:00,230.63,230.8,230.53,230.73,44095.0,228.5876,228.7561,228.4885,228.6867,44095.0
2021-04-30 14:20:00,230.76,230.91,230.57,230.85,47032.0,228.7164,228.8651,228.5281,228.8057,47032.0
2021-04-30 14:30:00,230.79,231.0,230.68,230.68,26547.0,228.7462,228.9543,228.6372,228.6372,26547.0
2021-04-30 14:40:00,230.69,230.8,230.41,230.48,38249.0,228.6471,228.7561,228.3695,228.4389,38249.0
2021-04-30 14:50:00,230.45,230.55,230.16,230.19,57441.0,228.4092,228.5083,228.1218,228.1515,57441.0
2021-04-30 15:00:00,230.2,230.48,229.72,229.77,106774.0,228.1614,228.4389,227.6857,227.7352,106774.0
2021-04-30 15:10:00,229.73,230.15,229.7,229.76,67944.0,227.6956,228.1119,227.6658,227.7253,67944.0
2021-04-30 15:20:00,229.77,230.33,229.64,230.1,56092.0,227.7352,228.2903,227.6064,228.0623,56092.0
2021-04-30 15:30:00,230.11,230.28,229.84,230.02,103586.0,228.0722,228.2407,227.8046,227.983,103586.0
2021-04-30 15:40:00,230.02,230.12,229.52,230.12,114842.0,227.983,228.0821,227.4874,228.0821,114842.0
2021-04-30 15:50:00,230.07,230.38,229.91,230.31,376927.0,228.0326,228.3398,227.874,228.2704,376927.0
2021-05-03 09:30:00,230.77,231.46,228.73,228.76,179546.0,228.7264,229.4103,226.7044,226.7342,179546.0
2021-05-03 09:40:00,228.75,228.98,227.88,228.14,97121.0,226.7242,226.9522,225.862,226.1197,97121.0
2021-05-03 09:50:00,228.15,228.2,227.0,227.28,119324.0,226.1296,226.1791,224.9897,225.2673,119324.0
2021-05-03 10:00:00,227.25,228.89,227.13,228.79,93013.0,225.2375,226.863,225.1186,226.7639,93013.0
2021-05-03 10:10:00,228.81,229.18,228.69,229.13,99900.0,226.7837,227.1504,226.6648,227.1009,99900.0
2021-05-03 10:20:00,229.16,229.22,228.01,228.11,82097.0,227.1306,227.1901,225.9908,226.0899,82097.0
2021-05-03 10:30:00,228.12,228.59,227.84,227.95,65586.0,226.0998,226.5657,225.8223,225.9313,65586.0
2021-05-03 10:40:00,227.96,227.96,227.42,227.44,46572.0,225.9412,225.9412,225.406,225.4259,46572.0
2021-05-03 10:50:00,227.41,227.48,226.68,226.8,70087.0,225.3961,225.4655,224.6726,224.7915,70087.0
2021-05-03 11:00:00,226.78,227.18,226.58,226.98,56820.0,224.7717,225.1682,224.5735,224.9699,56820.0
2021-05-03 11:10:00,226.97,226.98,225.78,226.07,85559.0,224.96,224.9699,223.7806,224.068,85559.0
2021-05-03 11:20:00,226.04,226.31,225.01,225.24,114125.0,224.0382,224.3059,223.0174,223.2453,114125.0
2021-05-03 11:30:00,225.23,226.16,225.23,225.97,49800.0,223.2354,224.1572,223.2354,223.9689,49800.0
2021-05-03 11:40:00,225.94,226.31,225.9,226.02,44476.0,223.9391,224.3059,223.8995,224.0184,44476.0
2021-05-03 11:50:00,226.01,226.05,225.68,225.97,37889.0,224.0085,224.0482,223.6814,223.9689,37889.0
2021-05-03 12:00:00,225.93,226.04,225.77,225.84,40100.0,223.9292,224.0382,223.7706,223.84,40100.0
2021-05-03 12:10:00,225.82,225.83,225.37,225.39,53497.0,223.8202,223.8301,223.3742,223.394,53497.0
2021-05-03 12:20:00,225.35,225.48,224.95,225.11,103439.0,223.3544,223.4832,222.9579,223.1165,103439.0
2021-05-03 12:30:00,225.06,225.19,224.84,225.03,37315.0,223.0669,223.1958,222.8489,223.0372,37315.0
2021-05-03 12:40:00,225.03,225.15,224.31,224.33,57234.0,223.0372,223.1561,222.3236,222.3434,57234.0
2021-05-03 12:50:00,224.34,224.51,224.18,224.21,63193.0,222.3533,222.5218,222.1947,222.2245,63193.0
2021-05-03 13:00:00,224.23,224.75,224.23,224.5,54071.0,222.2443,222.7597,222.2443,222.5119,54071.0
2021-05-03 13:10:00,224.47,224.58,224.31,224.34,50550.0,222.4822,222.5912,222.3236,222.3533,50550.0
2021-05-03 13:20:00,224.33,224.49,223.91,223.91,67907.0,222.3434,222.502,221.9271,221.9271,67907.0
2021-05-03 13:30:00,223.88,224.31,223.76,224.12,78967.0,221.8974,222.3236,221.7784,222.1353,78967.0
2021-05-03 13:40:00,224.13,224.51,224.13,224.34,56628.0,222.1452,222.5218,222.1452,222.3533,56628.0
2021-05-03 13:50:00,224.34,224.36,223.67,223.76,64415.0,222.3533,222.3731,221.6892,221.7784,64415.0
2021-05-03 14:00:00,223.76,224.05,223.71,223.95,80535.0,221.7784,222.0659,221.7289,221.9668,80535.0
2021-05-03 14:10:00,223.94,224.25,223.92,224.03,39053.0,221.9568,222.2641,221.937,222.046,39053.0
2021-05-03 14:20:00,224.03,224.15,223.82,224.09,57366.0,222.046,222.165,221.8379,222.1055,57366.0
2021-05-03 14:30:00,224.1,224.28,223.9,223.92,43779.0,222.1154,222.2938,221.9172,221.937,43779.0
2021-05-03 14:40:00,223.93,223.99,223.7,223.79,40340.0,221.9469,222.0064,221.719,221.8082,40340.0
2021-05-03 14:50:00,223.8,224.0,223.62,223.95,90634.0,221.8181,222.0163,221.6397,221.9668,90634.0
2021-05-03 15:00:00,223.96,224.06,223.75,223.87,71515.0,221.9767,222.0758,221.7685,221.8875,71515.0
2021-05-03 15:10:00,223.91,224.06,223.36,223.5,107838.0,221.9271,222.0758,221.382,221.5207,107838.0
2021-05-03 15:20:00,223.5,223.59,223.23,223.35,90857.0,221.5207,221.6099,221.2531,221.3721,90857.0
2021-05-03 15:30:00,223.33,223.51,223.07,223.22,153797.0,221.3522,221.5307,221.0945,221.2432,153797.0
2021-05-03 15:40:00,223.23,224.19,223.11,223.56,358251.0,221.2531,222.2046,221.1342,221.5802,358251.0
2021-05-03 15:50:00,223.63,224.06,223.35,223.81,333350.0,221.6496,222.0758,221.3721,221.828,333350.0
2021-05-04 09:30:00,221.67,222.0,220.2,221.12,307056.0,219.7069,220.034,218.25,219.1618,307056.0
2021-05-04 09:40:00,221.12,221.13,219.39,219.59,197193.0,219.1618,219.1717,217.4471,217.6454,197193.0
2021-05-04 09:50:00,219.61,219.72,218.2,218.36,173308.0,217.6652,217.7742,216.2677,216.4263,173308.0
2021-05-04 10:00:00,218.34,218.86,217.79,218.69,133326.0,216.4064,216.9218,215.8613,216.7533,133326.0
2021-05-04 10:10:00,218.64,218.64,217.76,218.13,194106.0,216.7038,216.7038,215.8316,216.1983,194106.0
2021-05-04 10:20:00,218.1,218.11,217.45,217.59,95475.0,216.1686,216.1785,215.5243,215.6631,95475.0
2021-05-04 10:30:00,217.6,217.6,217.1,217.54,113275.0,215.673,215.673,215.1774,215.6135,113275.0
2021-05-04 10:40:00,217.64,218.28,217.25,217.38,60137.0,215.7126,216.347,215.3261,215.4549,60137.0
2021-05-04 10:50:00,217.38,217.48,216.55,216.75,90116.0,215.4549,215.5541,214.6323,214.8305,90116.0
2021-05-04 11:00:00,216.76,217.09,216.58,216.7,81574.0,214.8404,215.1675,214.662,214.781,81574.0
2021-05-04 11:10:00,216.65,216.67,215.78,215.94,107946.0,214.7314,214.7512,213.8691,214.0277,107946.0
2021-05-04 11:20:00,215.92,215.92,215.19,215.77,247977.0,214.0079,214.0079,213.2843,213.8592,247977.0
2021-05-04 11:30:00,215.74,216.02,215.39,215.42,139548.0,213.8295,214.107,213.4826,213.5123,139548.0
2021-05-04 11:40:00,215.38,215.43,214.75,214.98,130904.0,213.4727,213.5222,212.8482,213.0762,130904.0
2021-05-04 11:50:00,214.91,215.24,214.36,215.16,171539.0,213.0068,213.3339,212.4617,213.2546,171539.0
2021-05-04 12:00:00,215.17,216.24,215.13,216.23,81871.0,213.2645,214.325,213.2249,214.3151,81871.0
2021-05-04 12:10:00,216.21,217.0,216.21,216.51,97896.0,214.2953,215.0783,214.2953,214.5926,97896.0
2021-05-04 12:20:00,216.6,216.65,216.1,216.47,58078.0,214.6818,214.7314,214.1863,214.553,58078.0
2021-05-04 12:30:00,216.53,216.69,216.03,216.22,83052.0,214.6125,214.771,214.1169,214.3052,83052.0
2021-05-04 12:40:00,216.21,216.38,215.77,216.24,58518.0,214.2953,214.4638,213.8592,214.325,58518.0
2021-05-04 12:50:00,216.23,216.99,216.21,216.69,65459.0,214.3151,215.0684,214.2953,214.771,65459.0
2021-05-04 13:00:00,216.65,217.5,216.54,217.4,86117.0,214.7314,215.5739,214.6224,215.4748,86117.0
2021-05-04 13:10:00,217.42,217.45,216.88,216.93,55519.0,215.4946,215.5243,214.9594,215.0089,55519.0
2021-05-04 13:20:00,216.96,217.43,216.85,217.41,42334.0,215.0387,215.5045,214.9296,215.4847,42334.0
2021-05-04 13:30:00,217.42,217.62,217.25,217.57,49095.0,215.4946,215.6928,215.3261,215.6433,49095.0
2021-05-04 13:40:00,217.57,217.57,216.8,216.98,40977.0,215.6433,215.6433,214.8801,215.0585,40977.0
2021-05-04 13:50:00,216.98,217.0,216.6,216.7,32088.0,215.0585,215.0783,214.6818,214.781,32088.0
2021-05-04 14:00:00,216.65,216.77,216.43,216.61,44987.0,214.7314,214.8503,214.5134,214.6918,44987.0
2021-05-04 14:10:00,216.58,216.81,216.23,216.66,52180.0,214.662,214.89,214.3151,214.7413,52180.0
2021-05-04 14:20:00,216.67,216.88,216.07,216.28,58279.0,214.7512,214.9594,214.1565,214.3647,58279.0
2021-05-04 14:30:00,216.31,216.54,216.24,216.39,29202.0,214.3944,214.6224,214.325,214.4737,29202.0
2021-05-04 14:40:00,216.43,216.75,216.31,216.69,41742.0,214.5134,214.8305,214.3944,214.771,41742.0
2021-05-04 14:50:00,216.71,216.77,216.13,216.19,55326.0,214.7909,214.8503,214.216,214.2755,55326.0
2021-05-04 15:00:00,216.16,216.37,215.9,216.32,91271.0,214.2457,214.4539,213.988,214.4043,91271.0
2021-05-04 15:10:00,216.36,216.69,216.35,216.67,92236.0,214.444,214.771,214.4341,214.7512,92236.0
2021-05-04 15:20:00,216.61,216.7,216.3,216.47,54045.0,214.6918,214.781,214.3845,214.553,54045.0
2021-05-04 15:30:00,216.46,217.11,216.39,217.09,91765.0,214.5431,215.1873,214.4737,215.1675,91765.0
2021-05-04 15:40:00,217.1,217.11,216.61,216.91,118780.0,215.1774,215.1873,214.6918,214.9891,118780.0
2021-05-04 15:50:00,216.95,217.34,216.66,217.33,347153.0,215.0287,215.4153,214.7413,215.4054,347153.0
2021-05-05 09:30:00,218.82,219.57,217.88,217.88,181924.0,216.8822,217.6255,215.9505,215.9505,181924.0
2021-05-05 09:40:00,217.95,218.17,217.2,217.23,122476.0,216.0199,216.2379,215.2765,215.3063,122476.0
2021-05-05 09:50:00,217.21,217.67,216.77,217.14,107562.0,215.2864,215.7424,214.8503,215.2171,107562.0
2021-05-05 10:00:00,217.18,217.25,216.29,216.57,68341.0,215.2567,215.3261,214.3746,214.6521,68341.0
2021-05-05 10:10:00,216.52,216.97,216.22,216.89,122735.0,214.6026,215.0486,214.3052,214.9693,122735.0
2021-05-05 10:20:00,216.86,217.8,216.75,217.57,89992.0,214.9395,215.8712,214.8305,215.6433,89992.0
2021-05-05 10:30:00,217.53,218.11,217.47,217.68,50121.0,215.6036,216.1785,215.5441,215.7523,50121.0
2021-05-05 10:40:00,217.66,218.55,217.64,218.44,81751.0,215.7325,216.6146,215.7126,216.5056,81751.0
2021-05-05 10:50:00,218.48,218.88,218.48,218.64,33832.0,216.5452,216.9417,216.5452,216.7038,33832.0
2021-05-05 11:00:00,218.62,218.89,218.2,218.48,29540.0,216.684,216.9516,216.2677,216.5452,29540.0
2021-05-05 11:10:00,218.5,218.54,218.3,218.51,27625.0,216.565,216.6047,216.3668,216.5749,27625.0
2021-05-05 11:20:00,218.52,218.67,218.23,218.3,24619.0,216.5848,216.7335,216.2974,216.3668,24619.0
2021-05-05 11:30:00,218.48,218.93,218.31,218.6,24189.0,216.5452,216.9912,216.3767,216.6641,24189.0
2021-05-05 11:40:00,218.57,218.59,218.31,218.57,26965.0,216.6344,216.6542,216.3767,216.6344,26965.0
2021-05-05 11:50:00,218.57,218.79,218.47,218.58,26841.0,216.6344,216.8525,216.5353,216.6443,26841.0
2021-05-05 12:00:00,218.59,218.78,218.52,218.53,16101.0,216.6542,216.8425,216.5848,216.5948,16101.0
2021-05-05 12:10:00,218.53,218.58,218.09,218.35,34797.0,216.5948,216.6443,216.1587,216.4163,34797.0
2021-05-05 12:20:00,218.35,218.54,218.0,218.13,41277.0,216.4163,216.6047,216.0694,216.1983,41277.0
2021-05-05 12:30:00,218.13,218.23,217.61,217.73,26062.0,216.1983,216.2974,215.6829,215.8018,26062.0
2021-05-05 12:40:00,217.68,217.69,217.35,217.52,47620.0,215.7523,215.7622,215.4252,215.5937,47620.0
2021-05-05 12:50:00,217.49,217.69,217.12,217.17,32876.0,215.564,215.7622,215.1972,215.2468,32876.0
2021-05-05 13:00:00,217.14,217.22,216.8,217.05,30765.0,215.2171,215.2964,214.8801,215.1279,30765.0
2021-05-05 13:10:00,217.04,217.08,216.66,216.82,39680.0,215.1179,215.1576,214.7413,214.8999,39680.0
2021-05-05 13:20:00,216.82,217.31,216.8,217.3,22702.0,214.8999,215.3856,214.8801,215.3756,22702.0
2021-05-05 13:30:00,217.28,217.33,217.1,217.19,26102.0,215.3558,215.4054,215.1774,215.2666,26102.0
2021-05-05 13:40:00,217.23,217.53,217.21,217.5,25553.0,215.3063,215.6036,215.2864,215.5739,25553.0
2021-05-05 13:50:00,217.49,217.59,217.09,217.2,27375.0,215.564,215.6631,215.1675,215.2765,27375.0
2021-05-05 14:00:00,217.2,217.33,216.57,216.7,51439.0,215.2765,215.4054,214.6521,214.781,51439.0
2021-05-05 14:10:00,216.66,217.03,216.62,216.73,30072.0,214.7413,215.108,214.7017,214.8107,30072.0
2021-05-05 14:20:00,216.72,216.78,216.26,216.6,36277.0,214.8008,214.8603,214.3449,214.6818,36277.0
2021-05-05 14:30:00,216.6,216.69,216.35,216.42,45671.0,214.6818,214.771,214.4341,214.5034,45671.0
2021-05-05 14:40:00,216.45,216.6,216.36,216.49,42367.0,214.5332,214.6818,214.444,214.5728,42367.0
2021-05-05 14:50:00,216.5,216.54,216.02,216.16,53566.0,214.5827,214.6224,214.107,214.2457,53566.0
2021-05-05 15:00:00,216.16,216.21,215.55,215.55,82745.0,214.2457,214.2953,213.6411,213.6411,82745.0
2021-05-05 15:10:00,215.56,215.72,215.33,215.43,69936.0,213.6511,213.8096,213.4231,213.5222,69936.0
2021-05-05 15:20:00,215.42,215.49,214.84,215.28,93359.0,213.5123,213.5817,212.9374,213.3735,93359.0
2021-05-05 15:30:00,215.23,216.03,215.17,216.0,70070.0,213.324,214.1169,213.2645,214.0872,70070.0
2021-05-05 15:40:00,216.0,216.15,215.71,215.71,84414.0,214.0872,214.2358,213.7997,213.7997,84414.0
2021-05-05 15:50:00,215.72,215.74,215.2,215.47,304729.0,213.8096,213.8295,213.2942,213.5619,304729.0
2021-05-06 09:30:00,215.81,216.03,213.5,216.02,188633.0,213.8988,214.1169,211.6093,214.107,188633.0
2021-05-06 09:40:00,215.98,215.98,215.03,215.39,128647.0,214.0673,214.0673,213.1257,213.4826,128647.0
2021-05-06 09:50:00,215.4,216.01,214.73,214.74,112826.0,213.4925,214.0971,212.8284,212.8383,112826.0
2021-05-06 10:00:00,214.68,215.27,214.16,215.01,94729.0,212.7788,213.3636,212.2635,213.1059,94729.0
2021-05-06 10:10:00,215.0,215.47,214.58,214.65,130326.0,213.096,213.5619,212.6797,212.7491,130326.0
2021-05-06 10:20:00,214.61,215.0,214.51,214.86,124385.0,212.7095,213.096,212.6104,212.9573,124385.0
2021-05-06 10:30:00,214.85,216.06,214.58,215.93,101667.0,212.9473,214.1466,212.6797,214.0178,101667.0
2021-05-06 10:40:00,215.96,216.2,215.4,215.47,53953.0,214.0475,214.2854,213.4925,213.5619,53953.0
2021-05-06 10:50:00,215.51,216.12,215.05,215.39,60019.0,213.6015,214.2061,213.1456,213.4826,60019.0
2021-05-06 11:00:00,215.46,215.46,214.5,214.71,147163.0,213.5519,213.5519,212.6004,212.8086,147163.0
2021-05-06 11:10:00,214.69,215.02,214.15,214.97,80722.0,212.7888,213.1158,212.2535,213.0663,80722.0
2021-05-06 11:20:00,214.96,215.9,214.87,215.81,44222.0,213.0564,213.988,212.9672,213.8988,44222.0
2021-05-06 11:30:00,215.85,216.27,215.63,216.09,48261.0,213.9385,214.3548,213.7204,214.1764,48261.0
2021-05-06 11:40:00,216.1,217.18,216.06,216.98,127926.0,214.1863,215.2567,214.1466,215.0585,127926.0
2021-05-06 11:50:00,217.09,217.29,216.93,217.08,85336.0,215.1675,215.3657,215.0089,215.1576,85336.0
2021-05-06 12:00:00,217.1,217.47,217.08,217.16,58724.0,215.1774,215.5441,215.1576,215.2369,58724.0
2021-05-06 12:10:00,217.2,217.39,216.86,217.07,44718.0,215.2765,215.4649,214.9395,215.1477,44718.0
2021-05-06 12:20:00,217.1,217.87,217.1,217.63,52719.0,215.1774,215.9406,215.1774,215.7027,52719.0
2021-05-06 12:30:00,217.66,217.99,217.51,217.64,44854.0,215.7325,216.0595,215.5838,215.7126,44854.0
2021-05-06 12:40:00,217.64,217.69,217.2,217.39,30482.0,215.7126,215.7622,215.2765,215.4649,30482.0
2021-05-06 12:50:00,217.39,217.9,217.39,217.83,45461.0,215.4649,215.9703,215.4649,215.901,45461.0
2021-05-06 13:00:00,217.79,218.28,217.41,217.49,88598.0,215.8613,216.347,215.4847,215.564,88598.0
2021-05-06 13:10:00,217.46,217.61,217.0,217.04,40597.0,215.5342,215.6829,215.0783,215.1179,40597.0
2021-05-06 13:20:00,217.09,217.33,217.0,217.11,34916.0,215.1675,215.4054,215.0783,215.1873,34916.0
2021-05-06 13:30:00,217.1,217.42,217.0,217.03,86577.0,215.1774,215.4946,215.0783,215.108,86577.0
2021-05-06 13:40:00,217.05,217.05,216.54,216.89,52337.0,215.1279,215.1279,214.6224,214.9693,52337.0
2021-05-06 13:50:00,216.9,216.95,216.55,216.77,54897.0,214.9792,215.0287,214.6323,214.8503,54897.0
2021-05-06 14:00:00,216.76,217.23,216.73,217.02,34029.0,214.8404,215.3063,214.8107,215.0981,34029.0
2021-05-06 14:10:00,217.0,217.27,216.79,217.15,78330.0,215.0783,215.3459,214.8702,215.227,78330.0
2021-05-06 14:20:00,217.09,217.13,216.1,216.21,64504.0,215.1675,215.2072,214.1863,214.2953,64504.0
2021-05-06 14:30:00,216.21,216.42,216.15,216.2,41290.0,214.2953,214.5034,214.2358,214.2854,41290.0
2021-05-06 14:40:00,216.23,216.35,215.89,216.08,73815.0,214.3151,214.4341,213.9781,214.1665,73815.0
2021-05-06 14:50:00,216.1,216.42,215.81,215.81,31211.0,214.1863,214.5034,213.8988,213.8988,31211.0
2021-05-06 15:00:00,215.87,216.14,215.74,216.13,37550.0,213.9583,214.2259,213.8295,214.216,37550.0
2021-05-06 15:10:00,216.12,216.86,216.08,216.74,64961.0,214.2061,214.9395,214.1665,214.8206,64961.0
2021-05-06 15:20:00,216.71,216.83,216.3,216.68,57973.0,214.7909,214.9098,214.3845,214.7611,57973.0
2021-05-06 15:30:00,216.7,216.92,216.57,216.87,81792.0,214.781,214.999,214.6521,214.9495,81792.0
2021-05-06 15:40:00,216.9,217.45,216.9,217.27,103102.0,214.9792,215.5243,214.9792,215.3459,103102.0
2021-05-06 15:50:00,217.29,218.17,217.27,217.97,267479.0,215.3657,216.2379,215.3459,216.0397,267479.0
2021-05-07 09:30:00,220.51,221.19,219.53,220.01,252144.0,218.5572,219.2312,217.5859,218.0616,252144.0
2021-05-07 09:40:00,220.09,220.47,219.25,220.3,133021.0,218.1409,218.5176,217.3084,218.3491,133021.0
2021-05-07 09:50:00,220.31,220.4,219.4,219.75,101426.0,218.359,218.4482,217.4571,217.804,101426.0
2021-05-07 10:00:00,219.81,220.7,219.07,220.68,111841.0,217.8634,218.7455,217.13,218.7257,111841.0
2021-05-07 10:10:00,220.72,221.15,220.48,220.97,120167.0,218.7654,219.1916,218.5275,219.0131,120167.0
2021-05-07 10:20:00,220.97,221.25,220.06,220.17,100171.0,219.0131,219.2907,218.1112,218.2202,100171.0
2021-05-07 10:30:00,220.2,220.4,219.82,219.83,103331.0,218.25,218.4482,217.8733,217.8832,103331.0
2021-05-07 10:40:00,219.81,220.01,219.07,219.42,75632.0,217.8634,218.0616,217.13,217.4769,75632.0
2021-05-07 10:50:00,219.44,219.54,218.97,219.54,55443.0,217.4967,217.5958,217.0309,217.5958,55443.0
2021-05-07 11:00:00,219.53,219.78,219.11,219.27,58797.0,217.5859,217.8337,217.1696,217.3282,58797.0
2021-05-07 11:10:00,219.22,219.44,219.2,219.34,39820.0,217.2786,217.4967,217.2588,217.3976,39820.0
2021-05-07 11:20:00,219.37,219.75,219.27,219.62,42616.0,217.4273,217.804,217.3282,217.6751,42616.0
2021-05-07 11:30:00,219.55,219.72,219.06,219.09,51237.0,217.6057,217.7742,217.1201,217.1498,51237.0
2021-05-07 11:40:00,219.07,219.47,218.98,219.1,50241.0,217.13,217.5264,217.0408,217.1597,50241.0
2021-05-07 11:50:00,219.1,219.3,219.0,219.12,31412.0,217.1597,217.3579,217.0606,217.1795,31412.0
2021-05-07 12:00:00,219.11,219.12,218.6,218.69,34639.0,217.1696,217.1795,216.6641,216.7533,34639.0
2021-05-07 12:10:00,218.66,218.73,218.38,218.41,48808.0,216.7236,216.793,216.4461,216.4758,48808.0
2021-05-07 12:20:00,218.42,218.49,217.85,217.85,68983.0,216.4857,216.5551,215.9208,215.9208,68983.0
2021-05-07 12:30:00,217.85,218.22,217.65,217.67,44446.0,215.9208,216.2875,215.7225,215.7424,44446.0
2021-05-07 12:40:00,217.66,217.81,217.33,217.8,67817.0,215.7325,215.8811,215.4054,215.8712,67817.0
2021-05-07 12:50:00,217.82,218.29,217.41,218.18,62030.0,215.891,216.3569,215.4847,216.2479,62030.0
2021-05-07 13:00:00,218.21,218.25,217.36,217.58,65512.0,216.2776,216.3172,215.4351,215.6532,65512.0
2021-05-07 13:10:00,217.6,217.68,216.91,216.92,125608.0,215.673,215.7523,214.9891,214.999,125608.0
2021-05-07 13:20:00,216.9,216.93,216.34,216.39,107801.0,214.9792,215.0089,214.4241,214.4737,107801.0
2021-05-07 13:30:00,216.39,216.85,216.39,216.44,73137.0,214.4737,214.9296,214.4737,214.5233,73137.0
2021-05-07 13:40:00,216.34,216.56,215.92,216.19,135771.0,214.4241,214.6422,214.0079,214.2755,135771.0
2021-05-07 13:50:00,216.18,216.5,215.73,215.82,62077.0,214.2656,214.5827,213.8196,213.9088,62077.0
2021-05-07 14:00:00,215.8,216.18,215.58,216.04,101440.0,213.8889,214.2656,213.6709,214.1268,101440.0
2021-05-07 14:10:00,216.04,216.09,215.71,215.86,56945.0,214.1268,214.1764,213.7997,213.9484,56945.0
2021-05-07 14:20:00,215.88,215.97,215.27,215.38,84378.0,213.9682,214.0574,213.3636,213.4727,84378.0
2021-05-07 14:30:00,215.37,215.47,215.09,215.37,86848.0,213.4627,213.5619,213.1852,213.4627,86848.0
2021-05-07 14:40:00,215.39,215.8,215.16,215.77,75060.0,213.4826,213.8889,213.2546,213.8592,75060.0
2021-05-07 14:50:00,215.89,216.45,215.86,216.35,70227.0,213.9781,214.5332,213.9484,214.4341,70227.0
2021-05-07 15:00:00,216.36,216.52,215.98,216.42,57127.0,214.444,214.6026,214.0673,214.5034,57127.0
2021-05-07 15:10:00,216.41,216.78,216.25,216.42,71667.0,214.4935,214.8603,214.3349,214.5034,71667.0
2021-05-07 15:20:00,216.44,217.02,216.33,216.53,130511.0,214.5233,215.0981,214.4142,214.6125,130511.0
2021-05-07 15:30:00,216.54,216.74,216.2,216.37,127978.0,214.6224,214.8206,214.2854,214.4539,127978.0
2021-05-07 15:40:00,216.39,216.91,216.22,216.89,163732.0,214.4737,214.9891,214.3052,214.9693,163732.0
2021-05-07 15:50:00,216.86,216.89,216.39,216.46,258911.0,214.9395,214.9693,214.4737,214.5431,258911.0
2021-05-10 09:30:00,215.5,215.96,213.68,213.92,262868.0,213.5916,214.0475,211.7877,212.0256,262868.0
2021-05-10 09:40:00,213.94,214.93,213.59,214.79,91435.0,212.0454,213.0266,211.6985,212.8879,91435.0
2021-05-10 09:50:00,214.74,214.89,214.15,214.78,107607.0,212.8383,212.987,212.2535,212.878,107607.0
2021-05-10 10:00:00,214.8,215.11,214.1,214.4,99192.0,212.8978,213.205,212.204,212.5013,99192.0
2021-05-10 10:10:00,214.36,215.03,214.35,214.55,117352.0,212.4617,213.1257,212.4518,212.65,117352.0
2021-05-10 10:20:00,214.6,214.74,213.29,213.47,113680.0,212.6996,212.8383,211.4012,211.5796,113680.0
2021-05-10 10:30:00,213.38,214.29,213.23,214.23,64492.0,211.4904,212.3923,211.3417,212.3328,64492.0
2021-05-10 10:40:00,214.17,214.59,214.1,214.1,68330.0,212.2734,212.6896,212.204,212.204,68330.0
2021-05-10 10:50:00,214.1,214.33,213.92,214.11,120750.0,212.204,212.4319,212.0256,212.2139,120750.0
2021-05-10 11:00:00,214.15,214.45,213.91,214.24,67526.0,212.2535,212.5509,212.0157,212.3427,67526.0
2021-05-10 11:10:00,214.22,214.44,213.96,214.29,97011.0,212.3229,212.541,212.0652,212.3923,97011.0
2021-05-10 11:20:00,214.32,214.81,214.13,214.38,39657.0,212.422,212.9077,212.2337,212.4815,39657.0
2021-05-10 11:30:00,214.43,214.73,214.29,214.53,48431.0,212.5311,212.8284,212.3923,212.6302,48431.0
2021-05-10 11:40:00,214.51,215.21,214.47,215.04,77191.0,212.6104,213.3042,212.5707,213.1357,77191.0
2021-05-10 11:50:00,215.01,215.15,214.7,214.81,75618.0,213.1059,213.2447,212.7987,212.9077,75618.0
2021-05-10 12:00:00,214.81,215.22,214.65,215.13,61592.0,212.9077,213.3141,212.7491,213.2249,61592.0
2021-05-10 12:10:00,215.18,215.59,215.1,215.58,53196.0,213.2744,213.6808,213.1951,213.6709,53196.0
2021-05-10 12:20:00,215.58,215.69,215.21,215.23,43981.0,213.6709,213.7799,213.3042,213.324,43981.0
2021-05-10 12:30:00,215.26,215.51,215.11,215.49,37267.0,213.3537,213.6015,213.205,213.5817,37267.0
2021-05-10 12:40:00,215.5,215.62,215.35,215.47,31642.0,213.5916,213.7105,213.4429,213.5619,31642.0
2021-05-10 12:50:00,215.48,215.88,215.45,215.55,45283.0,213.5718,213.9682,213.542,213.6411,45283.0
2021-05-10 13:00:00,215.53,215.6,215.35,215.45,38827.0,213.6213,213.6907,213.4429,213.542,38827.0
2021-05-10 13:10:00,215.42,215.77,215.4,215.67,55745.0,213.5123,213.8592,213.4925,213.7601,55745.0
2021-05-10 13:20:00,215.68,215.91,215.41,215.42,52291.0,213.77,213.998,213.5024,213.5123,52291.0
2021-05-10 13:30:00,215.32,215.46,214.69,214.76,83761.0,213.4132,213.5519,212.7888,212.8581,83761.0
2021-05-10 13:40:00,214.76,214.82,214.36,214.5,49662.0,212.8581,212.9176,212.4617,212.6004,49662.0
2021-05-10 13:50:00,214.48,214.58,214.03,214.18,57720.0,212.5806,212.6797,212.1346,212.2833,57720.0
2021-05-10 14:00:00,214.2,214.54,214.02,214.31,30672.0,212.3031,212.6401,212.1247,212.4121,30672.0
2021-05-10 14:10:00,214.33,214.37,213.95,214.03,91555.0,212.4319,212.4716,212.0553,212.1346,91555.0
2021-05-10 14:20:00,214.04,214.26,213.83,214.13,116501.0,212.1445,212.3626,211.9364,212.2337,116501.0
2021-05-10 14:30:00,214.13,214.5,213.83,214.44,43164.0,212.2337,212.6004,211.9364,212.541,43164.0
2021-05-10 14:40:00,214.42,214.5,214.21,214.35,51386.0,212.5212,212.6004,212.313,212.4518,51386.0
2021-05-10 14:50:00,214.33,214.4,214.11,214.35,48466.0,212.4319,212.5013,212.2139,212.4518,48466.0
2021-05-10 15:00:00,214.26,214.83,214.25,214.81,64909.0,212.3626,212.9275,212.3527,212.9077,64909.0
2021-05-10 15:10:00,214.8,215.0,214.72,214.83,47483.0,212.8978,213.096,212.8185,212.9275,47483.0
2021-05-10 15:20:00,214.83,214.87,214.56,214.7,92712.0,212.9275,212.9672,212.6599,212.7987,92712.0
2021-05-10 15:30:00,214.71,214.71,214.29,214.45,88738.0,212.8086,212.8086,212.3923,212.5509,88738.0
2021-05-10 15:40:00,214.48,214.8,214.26,214.41,141392.0,212.5806,212.8978,212.3626,212.5112,141392.0
2021-05-10 15:50:00,214.4,214.52,213.8,213.89,332835.0,212.5013,212.6203,211.9066,211.9958,332835.0
2021-05-11 09:30:00,209.0,211.21,208.91,210.37,515191.0,207.1492,209.3396,207.0599,208.507,515191.0
2021-05-11 09:40:00,210.42,211.87,209.97,211.53,164489.0,208.5566,209.9937,208.1106,209.6567,164489.0
2021-05-11 09:50:00,211.48,212.58,210.81,212.58,171077.0,209.6072,210.6974,208.9431,210.6974,171077.0
2021-05-11 10:00:00,212.59,212.59,211.55,211.77,141424.0,210.7074,210.7074,209.6766,209.8946,141424.0
2021-05-11 10:10:00,211.81,212.67,211.4,212.51,109326.0,209.9343,210.7866,209.5279,210.6281,109326.0
2021-05-11 10:20:00,212.62,212.91,211.55,211.64,90613.0,210.7371,211.0245,209.6766,209.7658,90613.0
2021-05-11 10:30:00,211.66,211.97,211.2,211.62,89239.0,209.7856,210.0928,209.3297,209.7459,89239.0
2021-05-11 10:40:00,211.61,213.29,211.42,213.28,122852.0,209.736,211.4012,209.5477,211.3912,122852.0
2021-05-11 10:50:00,213.33,213.49,212.61,212.74,119681.0,211.4408,211.5994,210.7272,210.856,119681.0
2021-05-11 11:00:00,212.7,212.74,211.99,212.14,149323.0,210.8164,210.856,210.1127,210.2613,149323.0
2021-05-11 11:10:00,212.15,214.58,212.12,214.55,155206.0,210.2713,212.6797,210.2415,212.65,155206.0
2021-05-11 11:20:00,214.5,215.76,214.38,215.76,142649.0,212.6004,213.8493,212.4815,213.8493,142649.0
2021-05-11 11:30:00,215.81,216.26,215.39,215.82,98861.0,213.8988,214.3449,213.4826,213.9088,98861.0
2021-05-11 11:40:00,215.82,215.88,215.06,215.5,58835.0,213.9088,213.9682,213.1555,213.5916,58835.0
2021-05-11 11:50:00,215.45,215.9,215.28,215.65,63728.0,213.542,213.988,213.3735,213.7403,63728.0
2021-05-11 12:00:00,215.64,216.22,215.28,216.02,47631.0,213.7303,214.3052,213.3735,214.107,47631.0
2021-05-11 12:10:00,216.01,216.36,215.73,215.97,61848.0,214.0971,214.444,213.8196,214.0574,61848.0
2021-05-11 12:20:00,215.94,216.02,215.42,215.53,45463.0,214.0277,214.107,213.5123,213.6213,45463.0
2021-05-11 12:30:00,215.57,215.63,214.99,215.47,60887.0,213.661,213.7204,213.0861,213.5619,60887.0
2021-05-11 12:40:00,215.44,215.5,214.88,215.12,53692.0,213.5321,213.5916,212.9771,213.215,53692.0
2021-05-11 12:50:00,215.14,215.29,214.78,215.29,68512.0,213.2348,213.3834,212.878,213.3834,68512.0
2021-05-11 13:00:00,215.31,215.81,215.26,215.68,61598.0,213.4033,213.8988,213.3537,213.77,61598.0
2021-05-11 13:10:00,215.68,216.03,215.54,216.02,46963.0,213.77,214.1169,213.6312,214.107,46963.0
2021-05-11 13:20:00,215.95,216.57,215.93,216.41,58419.0,214.0376,214.6521,214.0178,214.4935,58419.0
2021-05-11 13:30:00,216.41,216.47,216.02,216.2,79934.0,214.4935,214.553,214.107,214.2854,79934.0
2021-05-11 13:40:00,216.24,216.28,215.82,215.83,40287.0,214.325,214.3647,213.9088,213.9187,40287.0
2021-05-11 13:50:00,215.86,215.87,214.97,215.15,48337.0,213.9484,213.9583,213.0663,213.2447,48337.0
2021-05-11 14:00:00,215.14,215.45,214.92,214.92,43612.0,213.2348,213.542,213.0167,213.0167,43612.0
2021-05-11 14:10:00,214.91,215.01,214.45,214.99,50205.0,213.0068,213.1059,212.5509,213.0861,50205.0
2021-05-11 14:20:00,215.0,215.88,214.9,215.81,51374.0,213.096,213.9682,212.9969,213.8988,51374.0
2021-05-11 14:30:00,215.78,215.82,214.73,214.73,55444.0,213.8691,213.9088,212.8284,212.8284,55444.0
2021-05-11 14:40:00,214.72,215.39,214.65,215.34,61845.0,212.8185,213.4826,212.7491,213.433,61845.0
2021-05-11 14:50:00,215.34,215.51,214.95,215.14,46114.0,213.433,213.6015,213.0465,213.2348,46114.0
2021-05-11 15:00:00,215.17,215.3,214.85,214.92,44576.0,213.2645,213.3934,212.9473,213.0167,44576.0
2021-05-11 15:10:00,214.95,215.28,214.71,215.21,90513.0,213.0465,213.3735,212.8086,213.3042,90513.0
2021-05-11 15:20:00,215.25,215.47,215.07,215.24,77272.0,213.3438,213.5619,213.1654,213.3339,77272.0
2021-05-11 15:30:00,215.21,215.27,214.3,214.64,101887.0,213.3042,213.3636,212.4022,212.7392,101887.0
2021-05-11 15:40:00,214.63,215.5,214.63,215.24,100218.0,212.7293,213.5916,212.7293,213.3339,100218.0
2021-05-11 15:50:00,215.23,215.62,215.03,215.62,329862.0,213.324,213.7105,213.1257,213.7105,329862.0
2021-05-12 09:30:00,213.34,213.34,212.0,212.11,209307.0,211.4507,211.4507,210.1226,210.2316,209307.0
2021-05-12 09:40:00,212.09,213.37,211.58,212.78,73169.0,210.2118,211.4805,209.7063,210.8957,73169.0
2021-05-12 09:50:00,212.83,213.03,211.5,211.73,73495.0,210.9452,211.1435,209.627,209.855,73495.0
2021-05-12 10:00:00,211.65,211.87,211.15,211.68,95706.0,209.7757,209.9937,209.2801,209.8054,95706.0
2021-05-12 10:10:00,211.67,211.68,210.59,210.84,91922.0,209.7955,209.8054,208.7251,208.9729,91922.0
2021-05-12 10:20:00,210.88,211.6,210.75,210.75,84845.0,209.0125,209.7261,208.8837,208.8837,84845.0
2021-05-12 10:30:00,210.71,211.05,210.58,210.77,53193.0,208.844,209.181,208.7152,208.9035,53193.0
2021-05-12 10:40:00,210.7,210.85,209.97,210.08,118012.0,208.8341,208.9828,208.1106,208.2196,118012.0
2021-05-12 10:50:00,210.07,210.32,209.83,210.25,98974.0,208.2097,208.4575,207.9718,208.3881,98974.0
2021-05-12 11:00:00,210.25,210.58,209.93,210.57,63488.0,208.3881,208.7152,208.0709,208.7052,63488.0
2021-05-12 11:10:00,210.52,211.15,210.45,211.03,53322.0,208.6557,209.2801,208.5863,209.1612,53322.0
2021-05-12 11:20:00,211.0,211.06,210.34,210.45,60794.0,209.1314,209.1909,208.4773,208.5863,60794.0
2021-05-12 11:30:00,210.47,210.47,209.85,210.27,47800.0,208.6061,208.6061,207.9916,208.4079,47800.0
2021-05-12 11:40:00,210.2,210.61,210.0,210.23,49212.0,208.3385,208.7449,208.1403,208.3683,49212.0
2021-05-12 11:50:00,210.1,210.11,209.0,209.79,79284.0,208.2394,208.2493,207.1492,207.9322,79284.0
2021-05-12 12:00:00,209.79,210.27,209.79,210.0,44715.0,207.9322,208.4079,207.9322,208.1403,44715.0
2021-05-12 12:10:00,210.0,210.23,209.68,210.23,62118.0,208.1403,208.3683,207.8231,208.3683,62118.0
2021-05-12 12:20:00,210.21,211.0,210.12,210.68,66761.0,208.3484,209.1314,208.2592,208.8143,66761.0
2021-05-12 12:30:00,210.64,210.76,210.14,210.2,109242.0,208.7746,208.8936,208.2791,208.3385,109242.0
2021-05-12 12:40:00,210.22,210.51,210.02,210.32,53298.0,208.3583,208.6458,208.1601,208.4575,53298.0
2021-05-12 12:50:00,210.34,210.81,210.34,210.72,54767.0,208.4773,208.9431,208.4773,208.8539,54767.0
2021-05-12 13:00:00,210.72,211.41,210.65,211.22,34298.0,208.8539,209.5378,208.7845,209.3495,34298.0
2021-05-12 13:10:00,211.23,211.4,210.81,210.81,31960.0,209.3594,209.5279,208.9431,208.9431,31960.0
2021-05-12 13:20:00,210.77,211.04,210.51,210.6,34766.0,208.9035,209.1711,208.6458,208.735,34766.0
2021-05-12 13:30:00,210.56,210.93,210.36,210.86,34739.0,208.6953,209.0621,208.4971,208.9927,34739.0
2021-05-12 13:40:00,210.83,210.85,210.3,210.34,34790.0,208.9629,208.9828,208.4376,208.4773,34790.0
2021-05-12 13:50:00,210.44,210.93,210.34,210.55,30661.0,208.5764,209.0621,208.4773,208.6854,30661.0
2021-05-12 14:00:00,210.51,210.81,210.36,210.47,20556.0,208.6458,208.9431,208.4971,208.6061,20556.0
2021-05-12 14:10:00,210.47,210.5,210.22,210.47,41791.0,208.6061,208.6359,208.3583,208.6061,41791.0
2021-05-12 14:20:00,210.55,211.0,210.4,210.93,51003.0,208.6854,209.1314,208.5368,209.0621,51003.0
2021-05-12 14:30:00,210.96,211.45,210.87,211.2,65972.0,209.0918,209.5775,209.0026,209.3297,65972.0
2021-05-12 14:40:00,211.13,211.3,210.93,211.23,47850.0,209.2603,209.4288,209.0621,209.3594,47850.0
2021-05-12 14:50:00,211.23,211.42,210.82,210.83,43037.0,209.3594,209.5477,208.953,208.9629,43037.0
2021-05-12 15:00:00,210.82,210.94,210.26,210.72,67333.0,208.953,209.072,208.398,208.8539,67333.0
2021-05-12 15:10:00,210.71,210.79,210.32,210.34,89079.0,208.844,208.9233,208.4575,208.4773,89079.0
2021-05-12 15:20:00,210.42,210.84,210.35,210.72,74240.0,208.5566,208.9729,208.4872,208.8539,74240.0
2021-05-12 15:30:00,210.74,211.09,210.66,210.78,95059.0,208.8737,209.2206,208.7944,208.9134,95059.0
2021-05-12 15:40:00,210.81,211.38,210.75,210.95,185604.0,208.9431,209.5081,208.8837,209.0819,185604.0
2021-05-12 15:50:00,210.89,210.89,210.11,210.54,373301.0,209.0224,209.0224,208.2493,208.6755,373301.0
2021-05-13 09:30:00,212.97,214.44,212.3,213.77,396505.0,211.084,212.541,210.4199,211.8769,396505.0
2021-05-13 09:40:00,213.78,214.0,211.76,211.85,201118.0,211.8868,212.1049,209.8847,209.9739,201118.0
2021-05-13 09:50:00,211.88,213.7,211.86,213.7,76241.0,210.0036,211.8075,209.9838,211.8075,76241.0
2021-05-13 10:00:00,213.66,215.22,213.66,215.05,128870.0,211.7679,213.3141,211.7679,213.1456,128870.0
2021-05-13 10:10:00,215.11,215.64,214.98,215.1,102482.0,213.205,213.7303,213.0762,213.1951,102482.0
2021-05-13 10:20:00,215.08,215.32,214.31,214.8,103939.0,213.1753,213.4132,212.4121,212.8978,103939.0
2021-05-13 10:30:00,214.85,214.88,213.76,214.11,62418.0,212.9473,212.9771,211.867,212.2139,62418.0
2021-05-13 10:40:00,214.09,214.21,213.47,213.59,62814.0,212.1941,212.313,211.5796,211.6985,62814.0
2021-05-13 10:50:00,213.58,214.49,213.58,214.04,52813.0,211.6886,212.5905,211.6886,212.1445,52813.0
2021-05-13 11:00:00,214.06,214.1,212.9,213.1,86394.0,212.1643,212.204,211.0146,211.2128,86394.0
2021-05-13 11:10:00,213.03,213.5,212.83,213.09,98454.0,211.1435,211.6093,210.9452,211.2029,98454.0
2021-05-13 11:20:00,213.05,213.07,212.09,212.28,44070.0,211.1633,211.1831,210.2118,210.4001,44070.0
2021-05-13 11:30:00,212.25,212.78,212.1,212.58,31221.0,210.3704,210.8957,210.2217,210.6974,31221.0
2021-05-13 11:40:00,212.57,212.57,211.46,211.98,44250.0,210.6875,210.6875,209.5874,210.1028,44250.0
2021-05-13 11:50:00,211.95,212.17,211.63,211.96,32908.0,210.073,210.2911,209.7559,210.0829,32908.0
2021-05-13 12:00:00,212.0,212.75,212.0,212.47,53147.0,210.1226,210.8659,210.1226,210.5884,53147.0
2021-05-13 12:10:00,212.51,213.24,212.51,212.66,41922.0,210.6281,211.3516,210.6281,210.7767,41922.0
2021-05-13 12:20:00,212.67,212.77,212.25,212.67,26686.0,210.7866,210.8858,210.3704,210.7866,26686.0
2021-05-13 12:30:00,212.66,212.98,212.2,212.2,39957.0,210.7767,211.0939,210.3208,210.3208,39957.0
2021-05-13 12:40:00,212.24,212.38,212.02,212.37,33455.0,210.3605,210.4992,210.1424,210.4893,33455.0
2021-05-13 12:50:00,212.38,212.38,211.24,211.46,53158.0,210.4992,210.4992,209.3693,209.5874,53158.0
2021-05-13 13:00:00,211.55,211.91,211.18,211.86,29910.0,209.6766,210.0334,209.3098,209.9838,29910.0
2021-05-13 13:10:00,211.85,212.31,211.43,211.47,55952.0,209.9739,210.4298,209.5576,209.5973,55952.0
2021-05-13 13:20:00,211.44,211.53,211.09,211.22,48001.0,209.5675,209.6567,209.2206,209.3495,48001.0
2021-05-13 13:30:00,211.13,211.29,210.47,210.85,78947.0,209.2603,209.4189,208.6061,208.9828,78947.0
2021-05-13 13:40:00,210.97,211.42,210.61,210.68,107844.0,209.1017,209.5477,208.7449,208.8143,107844.0
2021-05-13 13:50:00,210.73,211.57,210.65,211.24,94761.0,208.8638,209.6964,208.7845,209.3693,94761.0
2021-05-13 14:00:00,211.27,212.41,211.27,212.15,87977.0,209.399,210.529,209.399,210.2713,87977.0
2021-05-13 14:10:00,212.19,212.8,212.15,212.36,63518.0,210.3109,210.9155,210.2713,210.4794,63518.0
2021-05-13 14:20:00,212.37,212.75,212.05,212.33,27756.0,210.4893,210.8659,210.1721,210.4497,27756.0
2021-05-13 14:30:00,212.38,212.96,212.05,212.79,32984.0,210.4992,211.0741,210.1721,210.9056,32984.0
2021-05-13 14:40:00,212.8,213.21,212.66,213.12,38535.0,210.9155,211.3219,210.7767,211.2327,38535.0
2021-05-13 14:50:00,213.15,213.18,212.54,212.57,35355.0,211.2624,211.2921,210.6578,210.6875,35355.0
2021-05-13 15:00:00,212.66,212.93,212.45,212.87,42289.0,210.7767,211.0443,210.5686,210.9849,42289.0
2021-05-13 15:10:00,212.92,212.92,212.26,212.49,36263.0,211.0344,211.0344,210.3803,210.6082,36263.0
2021-05-13 15:20:00,212.48,212.7,212.16,212.45,49373.0,210.5983,210.8164,210.2812,210.5686,49373.0
2021-05-13 15:30:00,212.46,213.0,212.46,212.97,75844.0,210.5785,211.1137,210.5785,211.084,75844.0
2021-05-13 15:40:00,212.96,213.17,212.26,212.42,194434.0,211.0741,211.2822,210.3803,210.5389,194434.0
2021-05-13 15:50:00,212.41,212.48,211.79,211.8,267277.0,210.529,210.5983,209.9144,209.9244,267277.0
2021-05-14 09:30:00,214.19,215.95,214.19,215.8,291593.0,212.2932,214.0376,212.2932,213.8889,291593.0
2021-05-14 09:40:00,215.85,216.04,214.15,214.65,83439.0,213.9385,214.1268,212.2535,212.7491,83439.0
2021-05-14 09:50:00,214.59,215.69,214.41,215.64,68869.0,212.6896,213.7799,212.5112,213.7303,68869.0
2021-05-14 10:00:00,215.61,216.43,215.5,216.11,56172.0,213.7006,214.5134,213.5916,214.1962,56172.0
2021-05-14 10:10:00,216.12,216.79,216.0,216.57,74191.0,214.2061,214.8702,214.0872,214.6521,74191.0
2021-05-14 10:20:00,216.6,217.27,216.56,217.0,70974.0,214.6818,215.3459,214.6422,215.0783,70974.0
2021-05-14 10:30:00,217.09,217.5,217.08,217.42,86974.0,215.1675,215.5739,215.1576,215.4946,86974.0
2021-05-14 10:40:00,217.46,217.54,216.58,217.13,51875.0,215.5342,215.6135,214.662,215.2072,51875.0
2021-05-14 10:50:00,217.13,217.32,216.81,216.87,46535.0,215.2072,215.3955,214.89,214.9495,46535.0
2021-05-14 11:00:00,216.88,216.9,216.22,216.35,38114.0,214.9594,214.9792,214.3052,214.4341,38114.0
2021-05-14 11:10:00,216.36,217.14,216.36,217.01,33746.0,214.444,215.2171,214.444,215.0882,33746.0
2021-05-14 11:20:00,216.99,217.25,216.8,216.81,44138.0,215.0684,215.3261,214.8801,214.89,44138.0
2021-05-14 11:30:00,216.8,217.1,216.55,217.1,31864.0,214.8801,215.1774,214.6323,215.1774,31864.0
2021-05-14 11:40:00,217.09,217.1,216.77,216.9,35035.0,215.1675,215.1774,214.8503,214.9792,35035.0
2021-05-14 11:50:00,216.9,216.97,216.72,216.81,21371.0,214.9792,215.0486,214.8008,214.89,21371.0
2021-05-14 12:00:00,216.79,217.33,216.77,217.29,32714.0,214.8702,215.4054,214.8503,215.3657,32714.0
2021-05-14 12:10:00,217.31,217.57,217.27,217.44,33205.0,215.3856,215.6433,215.3459,215.5144,33205.0
2021-05-14 12:20:00,217.47,217.66,217.12,217.2,31273.0,215.5441,215.7325,215.1972,215.2765,31273.0
2021-05-14 12:30:00,217.2,217.44,217.0,217.12,26467.0,215.2765,215.5144,215.0783,215.1972,26467.0
2021-05-14 12:40:00,217.12,217.36,217.03,217.28,19859.0,215.1972,215.4351,215.108,215.3558,19859.0
2021-05-14 12:50:00,217.31,217.37,217.05,217.3,24229.0,215.3856,215.445,215.1279,215.3756,24229.0
2021-05-14 13:00:00,217.33,217.5,217.05,217.22,34576.0,215.4054,215.5739,215.1279,215.2964,34576.0
2021-05-14 13:10:00,217.18,217.37,217.14,217.17,24476.0,215.2567,215.445,215.2171,215.2468,24476.0
2021-05-14 13:20:00,217.17,217.38,216.97,217.26,38407.0,215.2468,215.4549,215.0486,215.336,38407.0
2021-05-14 13:30:00,217.27,217.37,217.09,217.26,46799.0,215.3459,215.445,215.1675,215.336,46799.0
2021-05-14 13:40:00,217.23,217.45,217.14,217.38,19427.0,215.3063,215.5243,215.2171,215.4549,19427.0
2021-05-14 13:50:00,217.43,217.68,217.39,217.59,47535.0,215.5045,215.7523,215.4649,215.6631,47535.0
2021-05-14 14:00:00,217.61,217.75,217.48,217.74,29768.0,215.6829,215.8217,215.5541,215.8118,29768.0
2021-05-14 14:10:00,217.74,217.93,217.56,217.64,25286.0,215.8118,216.0001,215.6333,215.7126,25286.0
2021-05-14 14:20:00,217.64,217.78,217.47,217.71,27781.0,215.7126,215.8514,215.5441,215.782,27781.0
2021-05-14 14:30:00,217.7,217.8,217.54,217.59,33921.0,215.7721,215.8712,215.6135,215.6631,33921.0
2021-05-14 14:40:00,217.6,218.04,217.59,218.03,47036.0,215.673,216.1091,215.6631,216.0992,47036.0
2021-05-14 14:50:00,218.03,218.26,217.78,217.87,62491.0,216.0992,216.3271,215.8514,215.9406,62491.0
2021-05-14 15:00:00,217.93,217.93,217.24,217.26,62281.0,216.0001,216.0001,215.3162,215.336,62281.0
2021-05-14 15:10:00,217.25,217.98,217.24,217.75,62240.0,215.3261,216.0496,215.3162,215.8217,62240.0
2021-05-14 15:20:00,217.72,217.83,217.63,217.81,42293.0,215.7919,215.901,215.7027,215.8811,42293.0
2021-05-14 15:30:00,217.81,218.08,217.72,218.02,82535.0,215.8811,216.1487,215.7919,216.0893,82535.0
2021-05-14 15:40:00,218.0,218.1,217.69,218.01,121543.0,216.0694,216.1686,215.7622,216.0794,121543.0
2021-05-14 15:50:00,217.94,218.27,217.6,217.6,362174.0,216.01,216.3371,215.673,215.673,362174.0
2021-05-17 09:30:00,216.59,216.88,215.5,216.83,152299.0,214.6719,214.9594,213.5916,214.9098,152299.0
2021-05-17 09:40:00,216.84,217.72,216.84,217.14,82042.0,214.9197,215.7919,214.9197,215.2171,82042.0
2021-05-17 09:50:00,217.1,217.34,215.93,216.35,109605.0,215.1774,215.4153,214.0178,214.4341,109605.0
2021-05-17 10:00:00,216.32,216.38,214.1,214.42,209157.0,214.4043,214.4638,212.204,212.5212,209157.0
2021-05-17 10:10:00,214.37,215.11,214.31,214.95,90990.0,212.4716,213.205,212.4121,213.0465,90990.0
2021-05-17 10:20:00,215.0,215.46,214.46,214.49,78327.0,213.096,213.5519,212.5608,212.5905,78327.0
2021-05-17 10:30:00,214.46,215.1,214.27,215.05,68621.0,212.5608,213.1951,212.3725,213.1456,68621.0
2021-05-17 10:40:00,215.05,215.39,214.5,214.69,66454.0,213.1456,213.4826,212.6004,212.7888,66454.0
2021-05-17 10:50:00,214.91,214.96,214.5,214.67,41251.0,213.0068,213.0564,212.6004,212.7689,41251.0
2021-05-17 11:00:00,214.66,215.19,214.55,214.88,63547.0,212.759,213.2843,212.65,212.9771,63547.0
2021-05-17 11:10:00,214.8,214.85,214.18,214.23,41929.0,212.8978,212.9473,212.2833,212.3328,41929.0
2021-05-17 11:20:00,214.28,214.76,214.22,214.47,32327.0,212.3824,212.8581,212.3229,212.5707,32327.0
2021-05-17 11:30:00,214.52,214.69,214.15,214.18,35130.0,212.6203,212.7888,212.2535,212.2833,35130.0
2021-05-17 11:40:00,214.17,214.4,213.95,214.07,40006.0,212.2734,212.5013,212.0553,212.1743,40006.0
2021-05-17 11:50:00,214.05,214.11,213.66,213.81,30819.0,212.1544,212.2139,211.7679,211.9166,30819.0
2021-05-17 12:00:00,213.79,213.95,213.5,213.56,32096.0,211.8967,212.0553,211.6093,211.6688,32096.0
2021-05-17 12:10:00,213.69,213.84,213.49,213.78,41898.0,211.7976,211.9463,211.5994,211.8868,41898.0
2021-05-17 12:20:00,213.67,213.77,213.28,213.32,47730.0,211.7778,211.8769,211.3912,211.4309,47730.0
2021-05-17 12:30:00,213.3,213.62,213.09,213.6,29183.0,211.4111,211.7282,211.2029,211.7084,29183.0
2021-05-17 12:40:00,213.58,214.17,213.54,213.86,45995.0,211.6886,212.2734,211.6489,211.9661,45995.0
2021-05-17 12:50:00,213.9,213.93,213.56,213.63,25821.0,212.0058,212.0355,211.6688,211.7381,25821.0
2021-05-17 13:00:00,213.58,213.74,213.25,213.3,27717.0,211.6886,211.8472,211.3615,211.4111,27717.0
2021-05-17 13:10:00,213.27,213.3,212.9,213.09,34356.0,211.3813,211.4111,211.0146,211.2029,34356.0
2021-05-17 13:20:00,213.13,213.2,212.83,213.07,20264.0,211.2426,211.312,210.9452,211.1831,20264.0
2021-05-17 13:30:00,213.08,213.4,212.82,213.16,26120.0,211.193,211.5102,210.9353,211.2723,26120.0
2021-05-17 13:40:00,213.18,213.31,212.84,213.28,18348.0,211.2921,211.421,210.9551,211.3912,18348.0
2021-05-17 13:50:00,213.29,213.53,213.11,213.37,13734.0,211.4012,211.639,211.2228,211.4805,13734.0
2021-05-17 14:00:00,213.37,213.6,213.2,213.58,16518.0,211.4805,211.7084,211.312,211.6886,16518.0
2021-05-17 14:10:00,213.57,213.86,213.54,213.7,25783.0,211.6787,211.9661,211.6489,211.8075,25783.0
2021-05-17 14:20:00,213.71,214.0,213.71,213.86,53873.0,211.8174,212.1049,211.8174,211.9661,53873.0
2021-05-17 14:30:00,213.94,214.18,213.8,213.84,20449.0,212.0454,212.2833,211.9066,211.9463,20449.0
2021-05-17 14:40:00,213.86,214.24,213.72,214.17,26186.0,211.9661,212.3427,211.8274,212.2734,26186.0
2021-05-17 14:50:00,214.08,214.5,213.97,214.32,83339.0,212.1842,212.6004,212.0751,212.422,83339.0
2021-05-17 15:00:00,214.36,214.88,214.32,214.85,26223.0,212.4617,212.9771,212.422,212.9473,26223.0
2021-05-17 15:10:00,214.83,215.12,214.71,214.99,41755.0,212.9275,213.215,212.8086,213.0861,41755.0
2021-05-17 15:20:00,214.97,215.04,214.37,214.52,49764.0,213.0663,213.1357,212.4716,212.6203,49764.0
2021-05-17 15:30:00,214.54,214.88,214.46,214.56,49357.0,212.6401,212.9771,212.5608,212.6599,49357.0
2021-05-17 15:40:00,214.61,215.13,214.61,214.86,134501.0,212.7095,213.2249,212.7095,212.9573,134501.0
2021-05-17 15:50:00,215.0,215.16,214.83,215.04,210358.0,213.096,213.2546,212.9275,213.1357,210358.0
2021-05-18 09:30:00,215.44,216.1,213.79,216.04,179416.0,213.5321,214.1863,211.8967,214.1268,179416.0
2021-05-18 09:40:00,216.08,216.2,214.44,214.77,65497.0,214.1665,214.2854,212.541,212.8681,65497.0
2021-05-18 09:50:00,214.72,215.82,214.6,215.58,61814.0,212.8185,213.9088,212.6996,213.6709,61814.0
2021-05-18 10:00:00,215.6,215.95,215.0,215.22,62260.0,213.6907,214.0376,213.096,213.3141,62260.0
2021-05-18 10:10:00,215.25,216.4,215.17,216.32,70946.0,213.3438,214.4836,213.2645,214.4043,70946.0
2021-05-18 10:20:00,216.28,216.74,215.97,216.68,53538.0,214.3647,214.8206,214.0574,214.7611,53538.0
2021-05-18 10:30:00,216.77,216.86,216.42,216.7,51619.0,214.8503,214.9395,214.5034,214.781,51619.0
2021-05-18 10:40:00,216.67,216.67,215.97,216.53,48343.0,214.7512,214.7512,214.0574,214.6125,48343.0
2021-05-18 10:50:00,216.54,216.61,216.26,216.56,44119.0,214.6224,214.6918,214.3449,214.6422,44119.0
2021-05-18 11:00:00,216.57,216.83,216.36,216.56,44688.0,214.6521,214.9098,214.444,214.6422,44688.0
2021-05-18 11:10:00,216.57,216.84,216.5,216.81,50746.0,214.6521,214.9197,214.5827,214.89,50746.0
2021-05-18 11:20:00,216.83,216.9,216.38,216.56,29042.0,214.9098,214.9792,214.4638,214.6422,29042.0
2021-05-18 11:30:00,216.52,216.52,215.84,216.08,51689.0,214.6026,214.6026,213.9286,214.1665,51689.0
2021-05-18 11:40:00,216.08,216.24,215.83,216.22,33882.0,214.1665,214.325,213.9187,214.3052,33882.0
2021-05-18 11:50:00,216.24,216.24,215.83,215.84,22235.0,214.325,214.325,213.9187,213.9286,22235.0
2021-05-18 12:00:00,215.83,216.53,215.82,216.44,30073.0,213.9187,214.6125,213.9088,214.5233,30073.0
2021-05-18 12:10:00,216.41,216.78,216.41,216.73,32997.0,214.4935,214.8603,214.4935,214.8107,32997.0
2021-05-18 12:20:00,216.74,217.25,216.71,217.15,59416.0,214.8206,215.3261,214.7909,215.227,59416.0
2021-05-18 12:30:00,217.15,217.36,217.11,217.15,28162.0,215.227,215.4351,215.1873,215.227,28162.0
2021-05-18 12:40:00,217.17,217.26,217.01,217.17,26680.0,215.2468,215.336,215.0882,215.2468,26680.0
2021-05-18 12:50:00,217.16,217.16,216.79,216.83,33465.0,215.2369,215.2369,214.8702,214.9098,33465.0
2021-05-18 13:00:00,216.89,216.91,216.54,216.83,43922.0,214.9693,214.9891,214.6224,214.9098,43922.0
2021-05-18 13:10:00,216.84,217.02,216.52,216.64,26267.0,214.9197,215.0981,214.6026,214.7215,26267.0
2021-05-18 13:20:00,216.64,216.98,216.6,216.98,30731.0,214.7215,215.0585,214.6818,215.0585,30731.0
2021-05-18 13:30:00,216.98,217.02,216.63,216.72,28682.0,215.0585,215.0981,214.7116,214.8008,28682.0
2021-05-18 13:40:00,216.72,216.74,216.3,216.4,50479.0,214.8008,214.8206,214.3845,214.4836,50479.0
2021-05-18 13:50:00,216.39,216.57,216.1,216.11,34909.0,214.4737,214.6521,214.1863,214.1962,34909.0
2021-05-18 14:00:00,216.11,216.32,215.9,215.96,65455.0,214.1962,214.4043,213.988,214.0475,65455.0
2021-05-18 14:10:00,215.94,216.4,215.89,215.92,62799.0,214.0277,214.4836,213.9781,214.0079,62799.0
2021-05-18 14:20:00,215.92,216.0,215.27,215.3,75771.0,214.0079,214.0872,213.3636,213.3934,75771.0
2021-05-18 14:30:00,215.37,215.48,214.67,214.89,67487.0,213.4627,213.5718,212.7689,212.987,67487.0
2021-05-18 14:40:00,214.87,214.94,214.22,214.63,42026.0,212.9672,213.0365,212.3229,212.7293,42026.0
2021-05-18 14:50:00,214.6,215.25,214.59,215.17,43782.0,212.6996,213.3438,212.6896,213.2645,43782.0
2021-05-18 15:00:00,215.14,215.29,215.01,215.25,34371.0,213.2348,213.3834,213.1059,213.3438,34371.0
2021-05-18 15:10:00,215.25,215.32,214.95,215.15,26026.0,213.3438,213.4132,213.0465,213.2447,26026.0
2021-05-18 15:20:00,215.21,215.68,215.12,215.59,26771.0,213.3042,213.77,213.215,213.6808,26771.0
2021-05-18 15:30:00,215.6,215.96,215.34,215.42,55485.0,213.6907,214.0475,213.433,213.5123,55485.0
2021-05-18 15:40:00,215.46,215.52,214.88,214.92,51626.0,213.5519,213.6114,212.9771,213.0167,51626.0
2021-05-18 15:50:00,214.89,214.94,214.33,214.37,196627.0,212.987,213.0365,212.4319,212.4716,196627.0
2021-05-19 09:30:00,215.85,217.6,214.51,216.34,530258.0,213.9385,215.673,212.6104,214.4241,530258.0
2021-05-19 09:40:00,216.39,217.44,215.64,216.78,204973.0,214.4737,215.5144,213.7303,214.8603,204973.0
2021-05-19 09:50:00,216.73,218.39,216.73,217.95,362147.0,214.8107,216.456,214.8107,216.0199,362147.0
2021-05-19 10:00:00,218.0,218.29,217.17,217.98,200283.0,216.0694,216.3569,215.2468,216.0496,200283.0
2021-05-19 10:10:00,218.06,218.26,217.35,217.71,171478.0,216.1289,216.3271,215.4252,215.782,171478.0
2021-05-19 10:20:00,217.7,218.77,217.25,218.22,138802.0,215.7721,216.8326,215.3261,216.2875,138802.0
2021-05-19 10:30:00,218.2,218.6,217.73,217.76,112446.0,216.2677,216.6641,215.8018,215.8316,112446.0
2021-05-19 10:40:00,217.73,219.31,217.7,218.84,155178.0,215.8018,217.3678,215.7721,216.902,155178.0
2021-05-19 10:50:00,218.82,219.55,218.75,218.79,207972.0,216.8822,217.6057,216.8128,216.8525,207972.0
2021-05-19 11:00:00,218.8,219.3,218.35,219.25,79303.0,216.8624,217.3579,216.4163,217.3084,79303.0
2021-05-19 11:10:00,219.25,219.56,218.65,219.03,95121.0,217.3084,217.6156,216.7137,217.0903,95121.0
2021-05-19 11:20:00,219.07,219.55,219.04,219.13,66713.0,217.13,217.6057,217.1002,217.1894,66713.0
2021-05-19 11:30:00,219.11,219.32,218.7,219.3,63838.0,217.1696,217.3778,216.7632,217.3579,63838.0
2021-05-19 11:40:00,219.25,219.27,218.78,218.99,70372.0,217.3084,217.3282,216.8425,217.0507,70372.0
2021-05-19 11:50:00,218.98,219.74,218.55,219.45,136653.0,217.0408,217.794,216.6146,217.5066,136653.0
2021-05-19 12:00:00,219.49,219.52,218.78,218.99,78400.0,217.5463,217.576,216.8425,217.0507,78400.0
2021-05-19 12:10:00,219.01,219.86,219.01,219.6,73388.0,217.0705,217.913,217.0705,217.6553,73388.0
2021-05-19 12:20:00,219.58,219.67,219.26,219.61,92521.0,217.6355,217.7247,217.3183,217.6652,92521.0
2021-05-19 12:30:00,219.63,219.95,219.44,219.81,126175.0,217.685,218.0022,217.4967,217.8634,126175.0
2021-05-19 12:40:00,219.81,220.27,219.8,219.93,190858.0,217.8634,218.3193,217.8535,217.9824,190858.0
2021-05-19 12:50:00,219.95,219.95,219.18,219.2,81898.0,218.0022,218.0022,217.239,217.2588,81898.0
2021-05-19 13:00:00,219.2,219.81,219.2,219.47,38093.0,217.2588,217.8634,217.2588,217.5264,38093.0
2021-05-19 13:10:00,219.48,219.89,219.46,219.59,34387.0,217.5363,217.9427,217.5165,217.6454,34387.0
2021-05-19 13:20:00,219.57,219.59,219.32,219.58,39370.0,217.6255,217.6454,217.3778,217.6355,39370.0
2021-05-19 13:30:00,219.56,219.63,219.11,219.59,57680.0,217.6156,217.685,217.1696,217.6454,57680.0
2021-05-19 13:40:00,219.63,219.7,219.5,219.67,35008.0,217.685,217.7544,217.5562,217.7247,35008.0
2021-05-19 13:50:00,219.67,220.24,219.42,220.21,101422.0,217.7247,218.2896,217.4769,218.2599,101422.0
2021-05-19 14:00:00,220.24,221.02,219.65,220.21,214733.0,218.2896,219.0627,217.7048,218.2599,214733.0
2021-05-19 14:10:00,220.18,220.29,219.37,219.84,80948.0,218.2301,218.3392,217.4273,217.8932,80948.0
2021-05-19 14:20:00,219.9,221.37,219.9,221.25,121716.0,217.9526,219.4096,217.9526,219.2907,121716.0
2021-05-19 14:30:00,221.28,221.48,220.47,220.5,97315.0,219.3204,219.5186,218.5176,218.5473,97315.0
2021-05-19 14:40:00,220.47,220.66,220.05,220.13,66078.0,218.5176,218.7059,218.1013,218.1806,66078.0
2021-05-19 14:50:00,220.15,220.6,219.87,220.18,83960.0,218.2004,218.6464,217.9229,218.2301,83960.0
2021-05-19 15:00:00,220.18,220.19,219.65,220.11,86767.0,218.2301,218.2401,217.7048,218.1608,86767.0
2021-05-19 15:10:00,220.12,220.47,220.07,220.34,68345.0,218.1707,218.5176,218.1211,218.3887,68345.0
2021-05-19 15:20:00,220.36,221.19,220.24,221.11,114011.0,218.4085,219.2312,218.2896,219.1519,114011.0
2021-05-19 15:30:00,221.11,221.35,220.88,221.1,206140.0,219.1519,219.3898,218.9239,219.142,206140.0
2021-05-19 15:40:00,221.05,221.12,220.4,220.51,192367.0,219.0924,219.1618,218.4482,218.5572,192367.0
2021-05-19 15:50:00,220.47,221.6,220.41,221.34,413392.0,218.5176,219.6376,218.4581,219.3799,413392.0
2021-05-20 09:30:00,222.98,224.88,222.36,224.83,406263.0,221.0053,222.8885,220.3908,222.839,406263.0
2021-05-20 09:40:00,224.83,226.48,224.82,226.04,281844.0,222.839,224.4744,222.8291,224.0382,281844.0
2021-05-20 09:50:00,226.1,226.83,225.27,225.28,178394.0,224.0977,224.8213,223.2751,223.285,178394.0
2021-05-20 10:00:00,225.33,226.33,225.31,225.31,93592.0,223.3345,224.3257,223.3147,223.3147,93592.0
2021-05-20 10:10:00,225.41,226.28,225.28,225.93,80447.0,223.4138,224.2761,223.285,223.9292,80447.0
2021-05-20 10:20:00,225.96,226.48,225.66,226.43,83043.0,223.959,224.4744,223.6616,224.4248,83043.0
2021-05-20 10:30:00,226.47,226.67,225.57,225.58,80497.0,224.4644,224.6627,223.5724,223.5823,80497.0
2021-05-20 10:40:00,225.59,226.25,225.52,225.98,74773.0,223.5922,224.2464,223.5229,223.9788,74773.0
2021-05-20 10:50:00,225.98,226.59,225.74,226.17,83582.0,223.9788,224.5834,223.7409,224.1671,83582.0
2021-05-20 11:00:00,226.18,226.22,225.42,225.6,50600.0,224.177,224.2167,223.4237,223.6021,50600.0
2021-05-20 11:10:00,225.63,226.17,225.51,226.07,65252.0,223.6319,224.1671,223.5129,224.068,65252.0
2021-05-20 11:20:00,226.01,226.38,225.79,226.3,42734.0,224.0085,224.3752,223.7905,224.2959,42734.0
2021-05-20 11:30:00,226.29,226.37,226.07,226.22,65970.0,224.286,224.3653,224.068,224.2167,65970.0
2021-05-20 11:40:00,226.22,226.48,226.15,226.44,62355.0,224.2167,224.4744,224.1473,224.4347,62355.0
2021-05-20 11:50:00,226.46,226.56,226.2,226.21,51613.0,224.4545,224.5536,224.1968,224.2067,51613.0
2021-05-20 12:00:00,226.18,226.19,225.44,225.44,66750.0,224.177,224.1869,223.4436,223.4436,66750.0
2021-05-20 12:10:00,225.42,225.46,225.09,225.26,103596.0,223.4237,223.4634,223.0967,223.2652,103596.0
2021-05-20 12:20:00,225.29,225.32,224.91,224.96,112902.0,223.2949,223.3246,222.9183,222.9678,112902.0
2021-05-20 12:30:00,224.99,225.15,224.27,224.32,69145.0,222.9975,223.1561,222.2839,222.3335,69145.0
2021-05-20 12:40:00,224.36,224.72,224.3,224.63,67289.0,222.3731,222.7299,222.3137,222.6407,67289.0
2021-05-20 12:50:00,224.62,224.93,224.58,224.91,48460.0,222.6308,222.9381,222.5912,222.9183,48460.0
2021-05-20 13:00:00,224.9,225.16,224.77,225.0,54773.0,222.9083,223.166,222.7795,223.0075,54773.0
2021-05-20 13:10:00,225.02,225.15,224.85,225.12,34938.0,223.0273,223.1561,222.8588,223.1264,34938.0
2021-05-20 13:20:00,225.13,225.32,225.08,225.19,43499.0,223.1363,223.3246,223.0867,223.1958,43499.0
2021-05-20 13:30:00,225.2,225.44,225.16,225.21,43859.0,223.2057,223.4436,223.166,223.2156,43859.0
2021-05-20 13:40:00,225.23,225.4,225.11,225.25,44052.0,223.2354,223.4039,223.1165,223.2552,44052.0
2021-05-20 13:50:00,225.24,225.35,224.74,225.11,82942.0,223.2453,223.3544,222.7498,223.1165,82942.0
2021-05-20 14:00:00,225.11,225.21,224.83,224.85,74535.0,223.1165,223.2156,222.839,222.8588,74535.0
2021-05-20 14:10:00,224.86,224.92,224.66,224.84,32862.0,222.8687,222.9282,222.6705,222.8489,32862.0
2021-05-20 14:20:00,224.8,224.97,224.78,224.83,37249.0,222.8092,222.9777,222.7894,222.839,37249.0
2021-05-20 14:30:00,224.84,224.88,224.5,224.57,42509.0,222.8489,222.8885,222.5119,222.5813,42509.0
2021-05-20 14:40:00,224.56,224.64,224.29,224.59,68040.0,222.5714,222.6506,222.3037,222.6011,68040.0
2021-05-20 14:50:00,224.56,224.86,224.44,224.74,62333.0,222.5714,222.8687,222.4524,222.7498,62333.0
2021-05-20 15:00:00,224.79,224.89,224.46,224.87,74638.0,222.7993,222.8984,222.4722,222.8786,74638.0
2021-05-20 15:10:00,224.87,224.89,224.5,224.5,82333.0,222.8786,222.8984,222.5119,222.5119,82333.0
2021-05-20 15:20:00,224.5,224.77,224.35,224.72,129861.0,222.5119,222.7795,222.3632,222.7299,129861.0
2021-05-20 15:30:00,224.74,224.81,224.13,224.15,124882.0,222.7498,222.8191,222.1452,222.165,124882.0
2021-05-20 15:40:00,224.21,224.53,224.07,224.37,154176.0,222.2245,222.5416,222.0857,222.383,154176.0
2021-05-20 15:50:00,224.31,224.34,223.71,223.86,297390.0,222.3236,222.3533,221.7289,221.8776,297390.0
2021-05-21 09:30:00,225.21,225.48,224.13,224.25,259124.0,223.2156,223.4832,222.1452,222.2641,259124.0
2021-05-21 09:40:00,224.19,224.37,223.14,223.76,63581.0,222.2046,222.383,221.1639,221.7784,63581.0
2021-05-21 09:50:00,223.76,225.4,223.75,225.29,89736.0,221.7784,223.4039,221.7685,223.2949,89736.0
2021-05-21 10:00:00,225.16,225.6,225.01,225.5,98739.0,223.166,223.6021,223.0174,223.503,98739.0
2021-05-21 10:10:00,225.48,225.79,224.75,224.89,85646.0,223.4832,223.7905,222.7597,222.8984,85646.0
2021-05-21 10:20:00,224.85,225.21,224.53,224.53,68424.0,222.8588,223.2156,222.5416,222.5416,68424.0
2021-05-21 10:30:00,224.58,224.97,224.21,224.33,50199.0,222.5912,222.9777,222.2245,222.3434,50199.0
2021-05-21 10:40:00,224.31,224.35,223.74,223.87,58117.0,222.3236,222.3632,221.7586,221.8875,58117.0
2021-05-21 10:50:00,223.93,224.53,223.76,224.44,40716.0,221.9469,222.5416,221.7784,222.4524,40716.0
2021-05-21 11:00:00,224.47,224.68,224.15,224.52,36335.0,222.4822,222.6903,222.165,222.5317,36335.0
2021-05-21 11:10:00,224.48,224.62,224.08,224.49,39116.0,222.4921,222.6308,222.0956,222.502,39116.0
2021-05-21 11:20:00,224.41,224.46,223.48,223.55,35417.0,222.4227,222.4722,221.5009,221.5703,35417.0
2021-05-21 11:30:00,223.56,224.12,223.52,224.02,34483.0,221.5802,222.1353,221.5406,222.0361,34483.0
2021-05-21 11:40:00,224.01,224.24,223.97,224.02,29317.0,222.0262,222.2542,221.9866,222.0361,29317.0
2021-05-21 11:50:00,224.04,224.22,223.81,224.01,54929.0,222.056,222.2344,221.828,222.0262,54929.0
2021-05-21 12:00:00,224.02,224.26,223.79,223.9,49284.0,222.0361,222.274,221.8082,221.9172,49284.0
2021-05-21 12:10:00,223.93,224.24,223.87,223.87,38056.0,221.9469,222.2542,221.8875,221.8875,38056.0
2021-05-21 12:20:00,223.87,224.09,223.79,224.03,28141.0,221.8875,222.1055,221.8082,222.046,28141.0
2021-05-21 12:30:00,223.98,224.1,223.82,223.99,27644.0,221.9965,222.1154,221.8379,222.0064,27644.0
2021-05-21 12:40:00,224.01,224.05,223.61,223.72,29702.0,222.0262,222.0659,221.6298,221.7388,29702.0
2021-05-21 12:50:00,223.73,223.92,223.36,223.89,48111.0,221.7487,221.937,221.382,221.9073,48111.0
2021-05-21 13:00:00,223.82,224.01,223.64,223.65,17700.0,221.8379,222.0262,221.6595,221.6694,17700.0
2021-05-21 13:10:00,223.63,223.7,223.25,223.31,24556.0,221.6496,221.719,221.273,221.3324,24556.0
2021-05-21 13:20:00,223.32,223.66,223.32,223.63,16415.0,221.3423,221.6793,221.3423,221.6496,16415.0
2021-05-21 13:30:00,223.65,223.94,223.62,223.77,24226.0,221.6694,221.9568,221.6397,221.7884,24226.0
2021-05-21 13:40:00,223.78,223.93,223.59,223.72,34894.0,221.7983,221.9469,221.6099,221.7388,34894.0
2021-05-21 13:50:00,223.73,223.94,223.7,223.94,34753.0,221.7487,221.9568,221.719,221.9568,34753.0
2021-05-21 14:00:00,223.93,224.03,223.56,223.7,28045.0,221.9469,222.046,221.5802,221.719,28045.0
2021-05-21 14:10:00,223.65,223.66,223.46,223.51,20082.0,221.6694,221.6793,221.4811,221.5307,20082.0
2021-05-21 14:20:00,223.49,223.63,223.3,223.34,60539.0,221.5108,221.6496,221.3225,221.3622,60539.0
2021-05-21 14:30:00,223.34,223.48,222.94,223.09,49926.0,221.3622,221.5009,220.9657,221.1144,49926.0
2021-05-21 14:40:00,223.11,223.39,223.1,223.24,20347.0,221.1342,221.4117,221.1243,221.263,20347.0
2021-05-21 14:50:00,223.24,223.48,223.23,223.41,26763.0,221.263,221.5009,221.2531,221.4315,26763.0
2021-05-21 15:00:00,223.37,223.4,223.09,223.18,49213.0,221.3919,221.4216,221.1144,221.2036,49213.0
2021-05-21 15:10:00,223.12,223.51,223.06,223.33,43330.0,221.1441,221.5307,221.0846,221.3522,43330.0
2021-05-21 15:20:00,223.33,223.5,223.25,223.26,31395.0,221.3522,221.5207,221.273,221.2829,31395.0
2021-05-21 15:30:00,223.25,223.41,223.08,223.19,55687.0,221.273,221.4315,221.1045,221.2135,55687.0
2021-05-21 15:40:00,223.19,223.35,222.64,222.76,142647.0,221.2135,221.3721,220.6684,220.7873,142647.0
2021-05-21 15:50:00,222.75,223.03,222.44,222.58,253192.0,220.7774,221.0549,220.4701,220.6089,253192.0
2021-05-24 09:30:00,225.0,225.67,224.21,225.43,256818.0,223.0075,223.6715,222.2245,223.4337,256818.0
2021-05-24 09:40:00,225.46,225.95,225.0,225.24,75645.0,223.4634,223.949,223.0075,223.2453,75645.0
2021-05-24 09:50:00,225.28,226.17,225.28,226.06,124355.0,223.285,224.1671,223.285,224.0581,124355.0
2021-05-24 10:00:00,226.09,226.22,225.53,226.03,97190.0,224.0878,224.2167,223.5328,224.0283,97190.0
2021-05-24 10:10:00,226.0,227.23,226.0,226.95,157457.0,223.9986,225.2177,223.9986,224.9402,157457.0
2021-05-24 10:20:00,226.92,227.13,226.9,227.03,98780.0,224.9105,225.1186,224.8906,225.0195,98780.0
2021-05-24 10:30:00,227.04,227.07,226.33,226.72,93606.0,225.0294,225.0591,224.3257,224.7122,93606.0
2021-05-24 10:40:00,226.72,226.81,226.05,226.09,67769.0,224.7122,224.8014,224.0482,224.0878,67769.0
2021-05-24 10:50:00,226.14,226.59,225.95,226.09,58611.0,224.1374,224.5834,223.949,224.0878,58611.0
2021-05-24 11:00:00,226.07,226.59,226.07,226.47,46722.0,224.068,224.5834,224.068,224.4644,46722.0
2021-05-24 11:10:00,226.49,226.6,226.33,226.43,53883.0,224.4843,224.5933,224.3257,224.4248,53883.0
2021-05-24 11:20:00,226.42,226.57,225.92,225.96,59457.0,224.4149,224.5636,223.9193,223.959,59457.0
2021-05-24 11:30:00,225.98,226.18,225.88,226.05,39775.0,223.9788,224.177,223.8797,224.0482,39775.0
2021-05-24 11:40:00,226.05,226.52,226.04,226.52,41712.0,224.0482,224.514,224.0382,224.514,41712.0
2021-05-24 11:50:00,226.5,226.61,226.26,226.27,50298.0,224.4942,224.6032,224.2563,224.2662,50298.0
2021-05-24 12:00:00,226.35,226.94,226.28,226.65,54069.0,224.3455,224.9303,224.2761,224.6428,54069.0
2021-05-24 12:10:00,226.63,226.63,226.37,226.5,27739.0,224.623,224.623,224.3653,224.4942,27739.0
2021-05-24 12:20:00,226.53,226.65,226.39,226.45,41422.0,224.5239,224.6428,224.3851,224.4446,41422.0
2021-05-24 12:30:00,226.47,226.92,226.44,226.5,85601.0,224.4644,224.9105,224.4347,224.4942,85601.0
2021-05-24 12:40:00,226.51,226.63,226.34,226.6,39712.0,224.5041,224.623,224.3356,224.5933,39712.0
2021-05-24 12:50:00,226.6,226.6,226.15,226.5,61383.0,224.5933,224.5933,224.1473,224.4942,61383.0
2021-05-24 13:00:00,226.5,226.57,226.18,226.19,23550.0,224.4942,224.5636,224.177,224.1869,23550.0
2021-05-24 13:10:00,226.18,226.26,225.99,226.22,34977.0,224.177,224.2563,223.9887,224.2167,34977.0
2021-05-24 13:20:00,226.19,226.94,226.15,226.93,80203.0,224.1869,224.9303,224.1473,224.9204,80203.0
2021-05-24 13:30:00,226.93,227.03,226.68,226.7,78332.0,224.9204,225.0195,224.6726,224.6924,78332.0
2021-05-24 13:40:00,226.69,226.79,226.47,226.56,32087.0,224.6825,224.7816,224.4644,224.5536,32087.0
2021-05-24 13:50:00,226.54,226.57,226.38,226.41,35185.0,224.5338,224.5636,224.3752,224.405,35185.0
2021-05-24 14:00:00,226.41,226.78,226.4,226.75,53534.0,224.405,224.7717,224.3951,224.742,53534.0
2021-05-24 14:10:00,226.78,227.12,226.78,227.11,76143.0,224.7717,225.1087,224.7717,225.0988,76143.0
2021-05-24 14:20:00,227.12,227.27,226.92,227.03,70853.0,225.1087,225.2574,224.9105,225.0195,70853.0
2021-05-24 14:30:00,227.03,227.53,227.01,227.47,53975.0,225.0195,225.5151,224.9997,225.4556,53975.0
2021-05-24 14:40:00,227.46,227.6,227.18,227.29,66134.0,225.4457,225.5844,225.1682,225.2772,66134.0
2021-05-24 14:50:00,227.3,227.59,227.18,227.21,75484.0,225.2871,225.5745,225.1682,225.1979,75484.0
2021-05-24 15:00:00,227.21,227.24,226.99,227.02,43132.0,225.1979,225.2276,224.9798,225.0096,43132.0
2021-05-24 15:10:00,226.98,227.06,226.6,226.64,62798.0,224.9699,225.0492,224.5933,224.6329,62798.0
2021-05-24 15:20:00,226.61,226.83,226.5,226.63,60594.0,224.6032,224.8213,224.4942,224.623,60594.0
2021-05-24 15:30:00,226.63,226.81,226.45,226.61,75542.0,224.623,224.8014,224.4446,224.6032,75542.0
2021-05-24 15:40:00,226.62,226.91,226.5,226.74,120850.0,224.6131,224.9005,224.4942,224.732,120850.0
2021-05-24 15:50:00,226.77,227.12,226.65,227.0,294579.0,224.7618,225.1087,224.6428,224.9897,294579.0
2021-05-25 09:30:00,228.0,228.4,226.97,227.47,242897.0,225.9809,226.3773,224.96,225.4556,242897.0
2021-05-25 09:40:00,227.39,227.56,226.98,227.39,121705.0,225.3763,225.5448,224.9699,225.3763,121705.0
2021-05-25 09:50:00,227.42,227.57,226.55,226.71,92617.0,225.406,225.5547,224.5437,224.7023,92617.0
2021-05-25 10:00:00,226.73,227.45,226.28,227.44,103571.0,224.7221,225.4358,224.2761,225.4259,103571.0
2021-05-25 10:10:00,227.47,228.17,227.43,227.8,91629.0,225.4556,226.1494,225.4159,225.7827,91629.0
2021-05-25 10:20:00,227.79,228.5,227.73,228.25,75763.0,225.7728,226.4765,225.7133,226.2287,75763.0
2021-05-25 10:30:00,228.25,228.32,227.77,228.04,58714.0,226.2287,226.2981,225.7529,226.0205,58714.0
2021-05-25 10:40:00,228.05,229.42,228.04,229.3,136941.0,226.0304,227.3883,226.0205,227.2694,136941.0
2021-05-25 10:50:00,229.31,229.72,229.25,229.37,127929.0,227.2793,227.6857,227.2198,227.3388,127929.0
2021-05-25 11:00:00,229.39,229.53,229.2,229.44,91298.0,227.3586,227.4973,227.1703,227.4081,91298.0
2021-05-25 11:10:00,229.44,229.48,228.52,228.68,85011.0,227.4081,227.4478,226.4963,226.6549,85011.0
2021-05-25 11:20:00,228.67,229.04,228.47,228.7,66477.0,226.645,227.0117,226.4467,226.6747,66477.0
2021-05-25 11:30:00,228.68,229.32,228.51,229.22,90139.0,226.6549,227.2892,226.4864,227.1901,90139.0
2021-05-25 11:40:00,229.22,229.28,228.82,229.18,54026.0,227.1901,227.2496,226.7936,227.1504,54026.0
2021-05-25 11:50:00,229.19,229.25,228.82,229.02,55487.0,227.1604,227.2198,226.7936,226.9919,55487.0
2021-05-25 12:00:00,229.05,229.14,228.72,228.94,61208.0,227.0216,227.1108,226.6945,226.9126,61208.0
2021-05-25 12:10:00,228.95,229.08,228.76,228.91,58534.0,226.9225,227.0513,226.7342,226.8828,58534.0
2021-05-25 12:20:00,228.95,229.17,228.81,228.99,61475.0,226.9225,227.1405,226.7837,226.9621,61475.0
2021-05-25 12:30:00,228.99,229.1,228.39,228.49,141415.0,226.9621,227.0711,226.3674,226.4666,141415.0
2021-05-25 12:40:00,228.51,228.67,228.19,228.24,41635.0,226.4864,226.645,226.1692,226.2188,41635.0
2021-05-25 12:50:00,228.24,228.43,228.1,228.15,48873.0,226.2188,226.4071,226.08,226.1296,48873.0
2021-05-25 13:00:00,228.13,228.17,227.6,227.69,39197.0,226.1097,226.1494,225.5844,225.6736,39197.0
2021-05-25 13:10:00,227.68,228.21,227.64,228.19,44031.0,225.6637,226.189,225.6241,226.1692,44031.0
2021-05-25 13:20:00,228.2,228.43,228.17,228.21,28882.0,226.1791,226.4071,226.1494,226.189,28882.0
2021-05-25 13:30:00,228.21,228.33,228.04,228.2,33066.0,226.189,226.308,226.0205,226.1791,33066.0
2021-05-25 13:40:00,228.17,228.27,227.94,228.15,32464.0,226.1494,226.2485,225.9214,226.1296,32464.0
2021-05-25 13:50:00,228.15,228.25,228.0,228.19,32569.0,226.1296,226.2287,225.9809,226.1692,32569.0
2021-05-25 14:00:00,228.2,228.22,227.8,228.01,37017.0,226.1791,226.1989,225.7827,225.9908,37017.0
2021-05-25 14:10:00,227.97,228.21,227.95,228.08,33462.0,225.9512,226.189,225.9313,226.0602,33462.0
2021-05-25 14:20:00,228.08,228.2,227.7,227.79,34105.0,226.0602,226.1791,225.6835,225.7728,34105.0
2021-05-25 14:30:00,227.79,228.0,227.68,227.91,36454.0,225.7728,225.9809,225.6637,225.8917,36454.0
2021-05-25 14:40:00,227.92,228.21,227.81,227.84,28811.0,225.9016,226.189,225.7926,225.8223,28811.0
2021-05-25 14:50:00,227.84,227.89,227.59,227.81,50252.0,225.8223,225.8719,225.5745,225.7926,50252.0
2021-05-25 15:00:00,227.8,227.9,227.38,227.4,51662.0,225.7827,225.8818,225.3664,225.3862,51662.0
2021-05-25 15:10:00,227.39,227.62,227.3,227.43,72343.0,225.3763,225.6043,225.2871,225.4159,72343.0
2021-05-25 15:20:00,227.46,228.11,227.44,228.04,68769.0,225.4457,226.0899,225.4259,226.0205,68769.0
2021-05-25 15:30:00,228.04,228.07,227.51,227.9,74933.0,226.0205,226.0503,225.4952,225.8818,74933.0
2021-05-25 15:40:00,227.9,227.98,227.54,227.7,104381.0,225.8818,225.9611,225.525,225.6835,104381.0
2021-05-25 15:50:00,227.68,228.04,227.48,227.78,284799.0,225.6637,226.0205,225.4655,225.7628,284799.0
2021-05-26 09:30:00,228.48,229.67,228.29,229.51,184004.0,226.4566,227.6361,226.2683,227.4775,184004.0
2021-05-26 09:40:00,229.51,229.93,229.18,229.36,121770.0,227.4775,227.8938,227.1504,227.3288,121770.0
2021-05-26 09:50:00,229.4,230.23,229.3,229.51,127056.0,227.3685,228.1911,227.2694,227.4775,127056.0
2021-05-26 10:00:00,229.39,229.51,228.93,229.07,75122.0,227.3586,227.4775,226.9027,227.0414,75122.0
2021-05-26 10:10:00,229.1,229.14,228.49,228.5,60847.0,227.0711,227.1108,226.4666,226.4765,60847.0
2021-05-26 10:20:00,228.52,228.94,228.51,228.93,44730.0,226.4963,226.9126,226.4864,226.9027,44730.0
2021-05-26 10:30:00,228.93,229.38,228.88,228.96,63324.0,226.9027,227.3487,226.8531,226.9324,63324.0
2021-05-26 10:40:00,229.0,229.1,228.5,228.65,74727.0,226.972,227.0711,226.4765,226.6251,74727.0
2021-05-26 10:50:00,228.65,229.15,228.54,229.12,55222.0,226.6251,227.1207,226.5161,227.091,55222.0
2021-05-26 11:00:00,229.13,229.13,228.67,228.98,58274.0,227.1009,227.1009,226.645,226.9522,58274.0
2021-05-26 11:10:00,228.98,229.05,228.57,228.91,72420.0,226.9522,227.0216,226.5458,226.8828,72420.0
2021-05-26 11:20:00,228.91,229.02,228.77,228.89,58669.0,226.8828,226.9919,226.7441,226.863,58669.0
2021-05-26 11:30:00,228.93,228.93,228.57,228.74,34513.0,226.9027,226.9027,226.5458,226.7143,34513.0
2021-05-26 11:40:00,228.74,229.13,228.71,228.91,39903.0,226.7143,227.1009,226.6846,226.8828,39903.0
2021-05-26 11:50:00,228.91,228.96,228.66,228.76,47763.0,226.8828,226.9324,226.635,226.7342,47763.0
2021-05-26 12:00:00,228.77,229.0,228.69,228.88,59535.0,226.7441,226.972,226.6648,226.8531,59535.0
2021-05-26 12:10:00,228.9,229.14,228.8,229.07,47155.0,226.8729,227.1108,226.7738,227.0414,47155.0
2021-05-26 12:20:00,229.08,229.16,228.75,228.92,36795.0,227.0513,227.1306,226.7242,226.8927,36795.0
2021-05-26 12:30:00,228.92,229.32,228.92,229.25,51087.0,226.8927,227.2892,226.8927,227.2198,51087.0
2021-05-26 12:40:00,229.27,229.62,229.1,229.59,84535.0,227.2396,227.5865,227.0711,227.5568,84535.0
2021-05-26 12:50:00,229.59,229.82,229.52,229.64,74605.0,227.5568,227.7848,227.4874,227.6064,74605.0
2021-05-26 13:00:00,229.64,229.71,229.21,229.35,55143.0,227.6064,227.6757,227.1802,227.3189,55143.0
2021-05-26 13:10:00,229.39,229.6,229.06,229.2,83604.0,227.3586,227.5667,227.0315,227.1703,83604.0
2021-05-26 13:20:00,229.21,229.57,229.21,229.56,37420.0,227.1802,227.537,227.1802,227.5271,37420.0
2021-05-26 13:30:00,229.59,229.66,229.36,229.37,52711.0,227.5568,227.6262,227.3288,227.3388,52711.0
2021-05-26 13:40:00,229.39,229.75,229.35,229.66,55986.0,227.3586,227.7154,227.3189,227.6262,55986.0
2021-05-26 13:50:00,229.66,229.66,229.21,229.49,45368.0,227.6262,227.6262,227.1802,227.4577,45368.0
2021-05-26 14:00:00,229.51,229.62,229.21,229.61,44146.0,227.4775,227.5865,227.1802,227.5766,44146.0
2021-05-26 14:10:00,229.6,229.64,229.35,229.51,70534.0,227.5667,227.6064,227.3189,227.4775,70534.0
2021-05-26 14:20:00,229.52,229.77,229.47,229.75,59012.0,227.4874,227.7352,227.4379,227.7154,59012.0
2021-05-26 14:30:00,229.77,229.83,229.52,229.7,56845.0,227.7352,227.7947,227.4874,227.6658,56845.0
2021-05-26 14:40:00,229.76,230.2,229.75,230.07,76443.0,227.7253,228.1614,227.7154,228.0326,76443.0
2021-05-26 14:50:00,230.08,230.15,229.92,230.04,56035.0,228.0425,228.1119,227.8839,228.0028,56035.0
2021-05-26 15:00:00,230.03,230.1,229.74,229.94,78109.0,227.9929,228.0623,227.7055,227.9037,78109.0
2021-05-26 15:10:00,229.93,230.23,229.82,230.17,95374.0,227.8938,228.1911,227.7848,228.1317,95374.0
2021-05-26 15:20:00,230.19,230.24,230.07,230.16,84214.0,228.1515,228.2011,228.0326,228.1218,84214.0
2021-05-26 15:30:00,230.2,230.2,229.72,229.74,120527.0,228.1614,228.1614,227.6857,227.7055,120527.0
2021-05-26 15:40:00,229.75,229.96,229.68,229.89,155569.0,227.7154,227.9235,227.646,227.8542,155569.0
2021-05-26 15:50:00,229.87,229.88,229.57,229.69,313443.0,227.8343,227.8442,227.537,227.6559,313443.0
2021-05-27 09:30:00,229.52,229.52,227.31,228.78,260802.0,227.4874,227.4874,225.297,226.754,260802.0
2021-05-27 09:40:00,228.71,228.76,226.83,227.12,198873.0,226.6846,226.7342,224.8213,225.1087,198873.0
2021-05-27 09:50:00,227.13,227.51,226.67,226.95,148187.0,225.1186,225.4952,224.6627,224.9402,148187.0
2021-05-27 10:00:00,226.99,227.88,226.92,227.7,141441.0,224.9798,225.862,224.9105,225.6835,141441.0
2021-05-27 10:10:00,227.73,228.27,227.34,227.97,131096.0,225.7133,226.2485,225.3267,225.9512,131096.0
2021-05-27 10:20:00,227.95,228.37,227.85,228.2,86811.0,225.9313,226.3476,225.8322,226.1791,86811.0
2021-05-27 10:30:00,228.22,228.61,228.18,228.53,62103.0,226.1989,226.5855,226.1593,226.5062,62103.0
2021-05-27 10:40:00,228.53,228.62,228.06,228.23,68242.0,226.5062,226.5954,226.0404,226.2089,68242.0
2021-05-27 10:50:00,228.26,228.41,227.49,228.25,89173.0,226.2386,226.3873,225.4754,226.2287,89173.0
2021-05-27 11:00:00,228.27,228.56,227.76,228.49,84432.0,226.2485,226.5359,225.743,226.4666,84432.0
2021-05-27 11:10:00,228.49,228.72,228.29,228.71,62670.0,226.4666,226.6945,226.2683,226.6846,62670.0
2021-05-27 11:20:00,228.71,229.04,228.51,228.57,72862.0,226.6846,227.0117,226.4864,226.5458,72862.0
2021-05-27 11:30:00,228.53,228.59,228.18,228.5,59740.0,226.5062,226.5657,226.1593,226.4765,59740.0
2021-05-27 11:40:00,228.5,228.76,228.38,228.38,67759.0,226.4765,226.7342,226.3575,226.3575,67759.0
2021-05-27 11:50:00,228.34,228.55,228.02,228.51,54725.0,226.3179,226.526,226.0007,226.4864,54725.0
2021-05-27 12:00:00,228.53,228.71,228.16,228.21,64807.0,226.5062,226.6846,226.1395,226.189,64807.0
2021-05-27 12:10:00,228.24,228.66,228.07,228.53,55236.0,226.2188,226.635,226.0503,226.5062,55236.0
2021-05-27 12:20:00,228.55,228.75,228.34,228.34,52287.0,226.526,226.7242,226.3179,226.3179,52287.0
2021-05-27 12:30:00,228.35,228.47,228.11,228.23,52706.0,226.3278,226.4467,226.0899,226.2089,52706.0
2021-05-27 12:40:00,228.25,228.32,227.99,228.0,50021.0,226.2287,226.2981,225.971,225.9809,50021.0
2021-05-27 12:50:00,228.0,228.14,227.74,227.93,51188.0,225.9809,226.1197,225.7232,225.9115,51188.0
2021-05-27 13:00:00,227.96,228.27,227.77,227.8,72188.0,225.9412,226.2485,225.7529,225.7827,72188.0
2021-05-27 13:10:00,227.84,228.09,227.77,228.03,65405.0,225.8223,226.0701,225.7529,226.0106,65405.0
2021-05-27 13:20:00,228.02,228.1,227.55,227.67,81306.0,226.0007,226.08,225.5349,225.6538,81306.0
2021-05-27 13:30:00,227.64,227.75,227.28,227.4,53420.0,225.6241,225.7331,225.2673,225.3862,53420.0
2021-05-27 13:40:00,227.42,227.47,227.0,227.17,56841.0,225.406,225.4556,224.9897,225.1582,56841.0
2021-05-27 13:50:00,227.16,227.27,227.0,227.08,78041.0,225.1483,225.2574,224.9897,225.069,78041.0
2021-05-27 14:00:00,227.06,227.17,226.57,226.63,65955.0,225.0492,225.1582,224.5636,224.623,65955.0
2021-05-27 14:10:00,226.63,226.82,226.53,226.58,69196.0,224.623,224.8113,224.5239,224.5735,69196.0
2021-05-27 14:20:00,226.53,226.68,226.26,226.63,69386.0,224.5239,224.6726,224.2563,224.623,69386.0
2021-05-27 14:30:00,226.63,226.91,226.52,226.72,59946.0,224.623,224.9005,224.514,224.7122,59946.0
2021-05-27 14:40:00,226.69,226.75,226.11,226.24,88991.0,224.6825,224.742,224.1076,224.2365,88991.0
2021-05-27 14:50:00,226.23,226.56,226.04,226.08,83420.0,224.2266,224.5536,224.0382,224.0779,83420.0
2021-05-27 15:00:00,226.07,226.24,225.81,225.86,107594.0,224.068,224.2365,223.8103,223.8598,107594.0
2021-05-27 15:10:00,225.84,226.15,225.72,225.84,116622.0,223.84,224.1473,223.7211,223.84,116622.0
2021-05-27 15:20:00,225.84,225.89,225.47,225.71,149491.0,223.84,223.8896,223.4733,223.7112,149491.0
2021-05-27 15:30:00,225.72,226.3,225.4,226.25,205551.0,223.7211,224.2959,223.4039,224.2464,205551.0
2021-05-27 15:40:00,226.23,226.78,225.87,226.71,299530.0,224.2266,224.7717,223.8698,224.7023,299530.0
2021-05-27 15:50:00,226.71,226.97,225.39,225.67,722386.0,224.7023,224.96,223.394,223.6715,722386.0
2021-05-28 09:30:00,239.22,243.5,237.83,238.79,2522436.0,237.1015,241.3436,235.7238,236.6753,2522436.0
2021-05-28 09:40:00,238.79,241.75,238.6,241.08,1111986.0,236.6753,239.6091,236.487,238.9451,1111986.0
2021-05-28 09:50:00,241.0,242.4,240.12,241.43,839883.0,238.8658,240.2534,237.9936,239.292,839883.0
2021-05-28 10:00:00,241.43,242.06,239.9,240.16,587893.0,239.292,239.9164,237.7755,238.0332,587893.0
2021-05-28 10:10:00,240.16,241.84,240.08,240.99,461455.0,238.0332,239.6983,237.9539,238.8559,461455.0
2021-05-28 10:20:00,241.04,241.11,238.64,238.73,327181.0,238.9054,238.9748,236.5267,236.6159,327181.0
2021-05-28 10:30:00,238.69,240.38,238.16,239.69,476258.0,236.5762,238.2513,236.0509,237.5674,476258.0
2021-05-28 10:40:00,239.75,240.28,239.07,239.8,215003.0,237.6268,238.1521,236.9529,237.6764,215003.0
2021-05-28 10:50:00,239.81,239.97,238.38,238.79,261832.0,237.6863,237.8449,236.269,236.6753,261832.0
2021-05-28 11:00:00,238.86,239.57,238.61,239.56,251948.0,236.7447,237.4484,236.4969,237.4385,251948.0
2021-05-28 11:10:00,239.56,240.07,239.49,239.61,186129.0,237.4385,237.944,237.3691,237.4881,186129.0
2021-05-28 11:20:00,239.62,240.01,239.41,239.6,183174.0,237.498,237.8845,237.2898,237.4782,183174.0
2021-05-28 11:30:00,239.6,239.97,239.46,239.67,99618.0,237.4782,237.8449,237.3394,237.5475,99618.0
2021-05-28 11:40:00,239.69,240.05,239.4,239.52,121876.0,237.5674,237.9242,237.2799,237.3989,121876.0
2021-05-28 11:50:00,239.5,239.69,238.9,239.43,188324.0,237.379,237.5674,236.7844,237.3097,188324.0
2021-05-28 12:00:00,239.49,239.71,238.91,238.96,122493.0,237.3691,237.5872,236.7943,236.8438,122493.0
2021-05-28 12:10:00,238.95,239.67,238.84,239.55,114018.0,236.8339,237.5475,236.7249,237.4286,114018.0
2021-05-28 12:20:00,239.54,239.61,239.29,239.46,52790.0,237.4187,237.4881,237.1709,237.3394,52790.0
2021-05-28 12:30:00,239.44,239.95,239.43,239.87,157000.0,237.3196,237.8251,237.3097,237.7458,157000.0
2021-05-28 12:40:00,239.85,239.99,239.52,239.8,121111.0,237.726,237.8647,237.3989,237.6764,121111.0
2021-05-28 12:50:00,239.8,240.44,239.8,240.23,148132.0,237.6764,238.3107,237.6764,238.1026,148132.0
2021-05-28 13:00:00,240.23,240.55,240.17,240.52,104992.0,238.1026,238.4198,238.0431,238.39,104992.0
2021-05-28 13:10:00,240.56,240.6,239.59,239.76,133884.0,238.4297,238.4693,237.4683,237.6367,133884.0
2021-05-28 13:20:00,239.79,239.82,239.43,239.46,114945.0,237.6665,237.6962,237.3097,237.3394,114945.0
2021-05-28 13:30:00,239.48,239.91,239.33,239.48,98159.0,237.3592,237.7854,237.2106,237.3592,98159.0
2021-05-28 13:40:00,239.51,239.57,239.12,239.4,99130.0,237.389,237.4484,237.0024,237.2799,99130.0
2021-05-28 13:50:00,239.4,239.53,239.05,239.11,98067.0,237.2799,237.4088,236.933,236.9925,98067.0
2021-05-28 14:00:00,239.13,239.62,239.09,239.36,77695.0,237.0123,237.498,236.9727,237.2403,77695.0
2021-05-28 14:10:00,239.36,239.6,239.24,239.38,88679.0,237.2403,237.4782,237.1214,237.2601,88679.0
2021-05-28 14:20:00,239.31,239.48,239.2,239.47,57375.0,237.1907,237.3592,237.0817,237.3493,57375.0
2021-05-28 14:30:00,239.4,239.44,238.97,239.13,80556.0,237.2799,237.3196,236.8537,237.0123,80556.0
2021-05-28 14:40:00,239.11,239.43,239.01,239.26,84189.0,236.9925,237.3097,236.8934,237.1412,84189.0
2021-05-28 14:50:00,239.3,239.32,238.94,239.09,104456.0,237.1808,237.2006,236.824,236.9727,104456.0
2021-05-28 15:00:00,239.09,239.09,238.6,238.93,155229.0,236.9727,236.9727,236.487,236.8141,155229.0
2021-05-28 15:10:00,238.93,239.08,238.62,238.89,146954.0,236.8141,236.9628,236.5068,236.7745,146954.0
2021-05-28 15:20:00,238.88,239.1,238.74,238.93,155561.0,236.7645,236.9826,236.6258,236.8141,155561.0
2021-05-28 15:30:00,238.89,239.0,238.58,238.9,214663.0,236.7745,236.8835,236.4672,236.7844,214663.0
2021-05-28 15:40:00,238.92,239.08,238.7,238.78,224890.0,236.8042,236.9628,236.5861,236.6654,224890.0
2021-05-28 15:50:00,238.8,238.9,238.0,238.16,735500.0,236.6852,236.7844,235.8923,236.0509,735500.0
2021-06-01 09:30:00,238.0,238.4,234.62,236.9,575224.0,235.8923,236.2888,232.5423,234.8021,575224.0
2021-06-01 09:40:00,236.95,237.71,234.78,234.79,296498.0,234.8516,235.6049,232.7008,232.7108,296498.0
2021-06-01 09:50:00,234.78,234.96,233.55,234.12,324556.0,232.7008,232.8793,231.4817,232.0467,324556.0
2021-06-01 10:00:00,234.08,234.11,232.85,233.36,312995.0,232.007,232.0368,230.7879,231.2934,312995.0
2021-06-01 10:10:00,233.33,233.83,232.87,233.2,283395.0,231.2637,231.7593,230.8078,231.1348,283395.0
2021-06-01 10:20:00,233.09,233.77,232.46,233.74,257192.0,231.0258,231.6998,230.4014,231.6701,257192.0
2021-06-01 10:30:00,233.73,234.46,233.64,233.89,306377.0,231.6601,232.3837,231.5709,231.8187,306377.0
2021-06-01 10:40:00,233.89,234.02,233.3,233.51,142428.0,231.8187,231.9476,231.234,231.4421,142428.0
2021-06-01 10:50:00,233.46,235.06,233.46,235.03,226509.0,231.3925,232.9784,231.3925,232.9486,226509.0
2021-06-01 11:00:00,235.0,235.61,234.85,235.5,202044.0,232.9189,233.5235,232.7702,233.4145,202044.0
2021-06-01 11:10:00,235.53,236.11,235.24,235.47,143768.0,233.4442,234.0191,233.1568,233.3847,143768.0
2021-06-01 11:20:00,235.49,236.47,235.47,236.4,95100.0,233.4046,234.3759,233.3847,234.3065,95100.0
2021-06-01 11:30:00,236.39,236.9,235.82,236.86,167574.0,234.2966,234.8021,233.7316,234.7624,167574.0
2021-06-01 11:40:00,236.86,237.0,236.41,236.86,132490.0,234.7624,234.9012,234.3164,234.7624,132490.0
2021-06-01 11:50:00,236.82,237.22,236.75,236.97,97186.0,234.7228,235.1192,234.6534,234.8715,97186.0
2021-06-01 12:00:00,236.98,237.27,236.58,237.11,75145.0,234.8814,235.1688,234.4849,235.0102,75145.0
2021-06-01 12:10:00,237.08,237.31,236.75,237.16,126777.0,234.9805,235.2084,234.6534,235.0598,126777.0
2021-06-01 12:20:00,237.15,237.23,236.83,237.07,55207.0,235.0499,235.1292,234.7327,234.9706,55207.0
2021-06-01 12:30:00,237.06,237.23,236.98,237.1,36622.0,234.9607,235.1292,234.8814,235.0003,36622.0
2021-06-01 12:40:00,237.09,237.77,237.07,237.71,58280.0,234.9904,235.6644,234.9706,235.6049,58280.0
2021-06-01 12:50:00,237.71,237.78,237.22,237.44,49737.0,235.6049,235.6743,235.1192,235.3373,49737.0
2021-06-01 13:00:00,237.45,237.45,236.7,236.84,57673.0,235.3472,235.3472,234.6038,234.7426,57673.0
2021-06-01 13:10:00,236.84,237.22,236.81,237.16,35760.0,234.7426,235.1192,234.7129,235.0598,35760.0
2021-06-01 13:20:00,237.11,237.35,236.73,237.31,63455.0,235.0102,235.2481,234.6336,235.2084,63455.0
2021-06-01 13:30:00,237.27,237.45,237.06,237.2,32018.0,235.1688,235.3472,234.9607,235.0994,32018.0
2021-06-01 13:40:00,237.22,237.37,237.12,237.29,29934.0,235.1192,235.2679,235.0201,235.1886,29934.0
2021-06-01 13:50:00,237.29,237.52,237.1,237.33,39100.0,235.1886,235.4166,235.0003,235.2283,39100.0
2021-06-01 14:00:00,237.35,237.39,237.15,237.31,36368.0,235.2481,235.2877,235.0499,235.2084,36368.0
2021-06-01 14:10:00,237.32,237.46,237.2,237.33,43168.0,235.2184,235.3571,235.0994,235.2283,43168.0
2021-06-01 14:20:00,237.32,237.71,237.29,237.49,70747.0,235.2184,235.6049,235.1886,235.3868,70747.0
2021-06-01 14:30:00,237.47,237.97,237.43,237.87,45629.0,235.367,235.8626,235.3274,235.7635,45629.0
2021-06-01 14:40:00,237.85,238.03,237.76,237.81,71544.0,235.7437,235.9221,235.6545,235.704,71544.0
2021-06-01 14:50:00,237.8,238.07,237.53,237.56,41190.0,235.6941,235.9617,235.4265,235.4562,41190.0
2021-06-01 15:00:00,237.58,237.65,237.34,237.43,57085.0,235.4761,235.5454,235.2382,235.3274,57085.0
2021-06-01 15:10:00,237.39,237.47,237.15,237.29,69927.0,235.2877,235.367,235.0499,235.1886,69927.0
2021-06-01 15:20:00,237.27,237.33,236.79,236.81,82298.0,235.1688,235.2283,234.693,234.7129,82298.0
2021-06-01 15:30:00,236.81,236.88,236.41,236.46,123827.0,234.7129,234.7823,234.3164,234.366,123827.0
2021-06-01 15:40:00,236.46,236.92,236.21,236.76,146798.0,234.366,234.8219,234.1182,234.6633,146798.0
2021-06-01 15:50:00,236.55,236.72,236.16,236.21,337366.0,234.4552,234.6237,234.0686,234.1182,337366.0
2021-06-02 09:30:00,234.4,236.8,233.9,236.5,433913.0,232.3242,234.703,231.8286,234.4056,433913.0
2021-06-02 09:40:00,236.51,237.58,236.45,237.42,166759.0,234.4155,235.4761,234.3561,235.3175,166759.0
2021-06-02 09:50:00,237.52,238.29,237.17,237.36,244223.0,235.4166,236.1798,235.0697,235.258,244223.0
2021-06-02 10:00:00,237.32,237.39,236.25,236.75,107875.0,235.2184,235.2877,234.1578,234.6534,107875.0
2021-06-02 10:10:00,236.74,236.75,235.79,236.48,145444.0,234.6435,234.6534,233.7019,234.3858,145444.0
2021-06-02 10:20:00,236.44,236.5,236.07,236.25,82647.0,234.3461,234.4056,233.9794,234.1578,82647.0
2021-06-02 10:30:00,236.17,236.27,235.68,236.01,49509.0,234.0785,234.1777,233.5929,233.92,49509.0
2021-06-02 10:40:00,236.05,236.37,235.73,235.84,56967.0,233.9596,234.2768,233.6424,233.7515,56967.0
2021-06-02 10:50:00,235.84,235.84,235.1,235.51,67131.0,233.7515,233.7515,233.018,233.4244,67131.0
2021-06-02 11:00:00,235.47,236.08,235.34,235.84,71117.0,233.3847,233.9893,233.2559,233.7515,71117.0
2021-06-02 11:10:00,235.8,236.11,235.65,235.87,81643.0,233.7118,234.0191,233.5631,233.7812,81643.0
2021-06-02 11:20:00,235.91,236.36,235.75,236.34,73941.0,233.8208,234.2669,233.6623,234.247,73941.0
2021-06-02 11:30:00,236.37,236.42,236.02,236.23,44519.0,234.2768,234.3263,233.9299,234.138,44519.0
2021-06-02 11:40:00,236.23,236.49,236.1,236.18,36275.0,234.138,234.3957,234.0092,234.0885,36275.0
2021-06-02 11:50:00,236.2,236.47,236.12,236.24,40633.0,234.1083,234.3759,234.029,234.1479,40633.0
2021-06-02 12:00:00,236.27,236.27,235.81,236.07,39626.0,234.1777,234.1777,233.7217,233.9794,39626.0
2021-06-02 12:10:00,236.08,236.3,235.84,235.89,68494.0,233.9893,234.2074,233.7515,233.801,68494.0
2021-06-02 12:20:00,235.85,235.91,235.2,235.43,54957.0,233.7614,233.8208,233.1171,233.3451,54957.0
2021-06-02 12:30:00,235.47,235.56,235.31,235.43,35763.0,233.3847,233.4739,233.2262,233.3451,35763.0
2021-06-02 12:40:00,235.47,236.19,235.46,235.94,62308.0,233.3847,234.0984,233.3748,233.8506,62308.0
2021-06-02 12:50:00,235.97,235.97,235.71,235.71,25293.0,233.8803,233.8803,233.6226,233.6226,25293.0
2021-06-02 13:00:00,235.69,235.79,235.52,235.63,40767.0,233.6028,233.7019,233.4343,233.5433,40767.0
2021-06-02 13:10:00,235.64,235.78,235.29,235.37,36487.0,233.5532,233.692,233.2063,233.2856,36487.0
2021-06-02 13:20:00,235.37,235.37,234.67,234.91,63191.0,233.2856,233.2856,232.5918,232.8297,63191.0
2021-06-02 13:30:00,234.87,235.42,234.86,235.16,33093.0,232.7901,233.3352,232.7801,233.0775,33093.0
2021-06-02 13:40:00,235.17,235.17,234.61,234.73,68390.0,233.0874,233.0874,232.5324,232.6513,68390.0
2021-06-02 13:50:00,234.74,235.13,234.64,234.76,20741.0,232.6612,233.0477,232.5621,232.681,20741.0
2021-06-02 14:00:00,234.75,235.02,234.59,234.74,39780.0,232.6711,232.9387,232.5125,232.6612,39780.0
2021-06-02 14:10:00,234.75,234.84,234.31,234.69,39191.0,232.6711,232.7603,232.235,232.6116,39191.0
2021-06-02 14:20:00,234.69,235.07,234.67,234.98,36996.0,232.6116,232.9883,232.5918,232.8991,36996.0
2021-06-02 14:30:00,234.97,235.07,234.66,234.87,29691.0,232.8892,232.9883,232.5819,232.7901,29691.0
2021-06-02 14:40:00,234.88,234.88,234.65,234.77,39717.0,232.8,232.8,232.572,232.6909,39717.0
2021-06-02 14:50:00,234.77,234.78,234.54,234.66,42297.0,232.6909,232.7008,232.463,232.5819,42297.0
2021-06-02 15:00:00,234.65,234.71,234.5,234.53,30853.0,232.572,232.6315,232.4233,232.4531,30853.0
2021-06-02 15:10:00,234.55,234.68,234.51,234.58,52713.0,232.4729,232.6017,232.4332,232.5026,52713.0
2021-06-02 15:20:00,234.6,234.62,234.07,234.12,76798.0,232.5224,232.5423,231.9971,232.0467,76798.0
2021-06-02 15:30:00,234.1,234.43,234.08,234.26,64412.0,232.0269,232.3539,232.007,232.1855,64412.0
2021-06-02 15:40:00,234.26,234.68,234.18,234.65,122238.0,232.1855,232.6017,232.1062,232.572,122238.0
2021-06-02 15:50:00,234.65,234.87,234.27,234.59,290404.0,232.572,232.7901,232.1954,232.5125,290404.0
2021-06-03 09:30:00,232.8,233.18,230.66,231.23,292088.0,230.7384,231.115,228.6173,229.1823,292088.0
2021-06-03 09:40:00,231.23,231.69,229.6,229.6,191152.0,229.1823,229.6382,227.5667,227.5667,191152.0
2021-06-03 09:50:00,229.66,231.42,229.43,231.22,146494.0,227.6262,229.3706,227.3982,229.1724,146494.0
2021-06-03 10:00:00,231.26,232.37,231.09,232.33,119798.0,229.212,230.3122,229.0435,230.2725,119798.0
2021-06-03 10:10:00,232.4,232.61,231.32,231.68,94978.0,230.3419,230.5501,229.2715,229.6283,94978.0
2021-06-03 10:20:00,231.64,231.99,231.55,231.58,74707.0,229.5887,229.9356,229.4995,229.5292,74707.0
2021-06-03 10:30:00,231.46,231.75,230.6,230.6,79452.0,229.4103,229.6977,228.5579,228.5579,79452.0
2021-06-03 10:40:00,230.57,231.33,230.26,231.27,66771.0,228.5281,229.2814,228.2209,229.2219,66771.0
2021-06-03 10:50:00,231.31,232.0,231.29,232.0,59612.0,229.2616,229.9455,229.2418,229.9455,59612.0
2021-06-03 11:00:00,232.04,232.33,231.95,232.03,54673.0,229.9851,230.2725,229.8959,229.9752,54673.0
2021-06-03 11:10:00,232.05,232.24,231.67,231.67,50912.0,229.995,230.1833,229.6184,229.6184,50912.0
2021-06-03 11:20:00,231.69,231.89,231.26,231.72,49564.0,229.6382,229.8364,229.212,229.6679,49564.0
2021-06-03 11:30:00,231.66,231.76,231.05,231.19,48124.0,229.6085,229.7076,229.0039,229.1426,48124.0
2021-06-03 11:40:00,231.18,231.26,230.68,230.8,49155.0,229.1327,229.212,228.6372,228.7561,49155.0
2021-06-03 11:50:00,230.75,231.1,230.37,231.1,59881.0,228.7065,229.0534,228.3299,229.0534,59881.0
2021-06-03 12:00:00,231.15,231.81,231.12,231.73,37750.0,229.103,229.7572,229.0733,229.6779,37750.0
2021-06-03 12:10:00,231.72,231.82,231.19,231.28,46982.0,229.6679,229.7671,229.1426,229.2318,46982.0
2021-06-03 12:20:00,231.28,231.7,231.21,231.62,43552.0,229.2318,229.6481,229.1625,229.5688,43552.0
2021-06-03 12:30:00,231.51,231.66,231.24,231.66,28929.0,229.4598,229.6085,229.1922,229.6085,28929.0
2021-06-03 12:40:00,231.72,231.72,231.44,231.5,37614.0,229.6679,229.6679,229.3904,229.4499,37614.0
2021-06-03 12:50:00,231.54,231.9,231.31,231.88,49904.0,229.4895,229.8464,229.2616,229.8265,49904.0
2021-06-03 13:00:00,231.88,231.9,231.36,231.75,46513.0,229.8265,229.8464,229.3111,229.6977,46513.0
2021-06-03 13:10:00,231.79,231.97,231.56,231.81,39788.0,229.7373,229.9157,229.5094,229.7572,39788.0
2021-06-03 13:20:00,231.85,231.91,231.71,231.83,22017.0,229.7968,229.8563,229.658,229.777,22017.0
2021-06-03 13:30:00,231.77,231.84,231.4,231.58,30167.0,229.7175,229.7869,229.3508,229.5292,30167.0
2021-06-03 13:40:00,231.58,231.75,231.11,231.22,30066.0,229.5292,229.6977,229.0633,229.1724,30066.0
2021-06-03 13:50:00,231.23,231.59,231.22,231.42,18202.0,229.1823,229.5391,229.1724,229.3706,18202.0
2021-06-03 14:00:00,231.43,231.6,231.21,231.3,30414.0,229.3805,229.549,229.1625,229.2517,30414.0
2021-06-03 14:10:00,231.32,231.34,230.97,231.01,37272.0,229.2715,229.2913,228.9246,228.9642,37272.0
2021-06-03 14:20:00,231.0,231.04,230.67,230.69,47136.0,228.9543,228.994,228.6272,228.6471,47136.0
2021-06-03 14:30:00,230.71,230.87,230.62,230.73,37994.0,228.6669,228.8255,228.5777,228.6867,37994.0
2021-06-03 14:40:00,230.71,230.9,230.67,230.74,32289.0,228.6669,228.8552,228.6272,228.6966,32289.0
2021-06-03 14:50:00,230.75,230.87,230.59,230.79,32261.0,228.7065,228.8255,228.548,228.7462,32261.0
2021-06-03 15:00:00,230.75,231.31,230.73,231.05,61942.0,228.7065,229.2616,228.6867,229.0039,61942.0
2021-06-03 15:10:00,231.02,231.33,230.68,230.69,80466.0,228.9741,229.2814,228.6372,228.6471,80466.0
2021-06-03 15:20:00,230.61,231.09,230.6,231.06,65723.0,228.5678,229.0435,228.5579,229.0138,65723.0
2021-06-03 15:30:00,231.04,231.12,230.89,231.07,97716.0,228.994,229.0733,228.8453,229.0237,97716.0
2021-06-03 15:40:00,231.06,231.11,230.81,230.87,132715.0,229.0138,229.0633,228.766,228.8255,132715.0
2021-06-03 15:50:00,230.88,231.05,230.63,230.81,303753.0,228.8354,229.0039,228.5876,228.766,303753.0
2021-06-04 09:30:00,231.63,233.43,231.52,233.26,293956.0,229.5787,231.3628,229.4697,231.1943,293956.0
2021-06-04 09:40:00,233.24,234.28,232.93,233.84,173751.0,231.1745,232.2053,230.8672,231.7692,173751.0
2021-06-04 09:50:00,233.87,233.92,233.19,233.68,103191.0,231.7989,231.8485,231.1249,231.6106,103191.0
2021-06-04 10:00:00,233.68,234.61,233.68,234.33,115593.0,231.6106,232.5324,231.6106,232.2548,115593.0
2021-06-04 10:10:00,234.36,234.89,234.09,234.67,75234.0,232.2846,232.8099,232.017,232.5918,75234.0
2021-06-04 10:20:00,234.69,235.12,234.58,234.9,127221.0,232.6116,233.0378,232.5026,232.8198,127221.0
2021-06-04 10:30:00,234.9,235.08,234.85,234.96,117411.0,232.8198,232.9982,232.7702,232.8793,117411.0
2021-06-04 10:40:00,234.98,235.36,234.9,235.31,107920.0,232.8991,233.2757,232.8198,233.2262,107920.0
2021-06-04 10:50:00,235.32,235.37,234.7,234.82,61988.0,233.2361,233.2856,232.6216,232.7405,61988.0
2021-06-04 11:00:00,234.8,235.56,234.55,235.51,67907.0,232.7207,233.4739,232.4729,233.4244,67907.0
2021-06-04 11:10:00,235.52,236.18,235.4,236.16,117834.0,233.4343,234.0885,233.3154,234.0686,117834.0
2021-06-04 11:20:00,236.18,236.47,235.82,236.25,80524.0,234.0885,234.3759,233.7316,234.1578,80524.0
2021-06-04 11:30:00,236.26,236.87,236.08,236.84,80400.0,234.1677,234.7723,233.9893,234.7426,80400.0
2021-06-04 11:40:00,236.86,236.91,236.28,236.49,85875.0,234.7624,234.812,234.1876,234.3957,85875.0
2021-06-04 11:50:00,236.45,237.07,236.39,236.97,102559.0,234.3561,234.9706,234.2966,234.8715,102559.0
2021-06-04 12:00:00,237.0,237.12,236.68,237.09,95497.0,234.9012,235.0201,234.584,234.9904,95497.0
2021-06-04 12:10:00,237.09,237.3,236.99,237.06,86865.0,234.9904,235.1985,234.8913,234.9607,86865.0
2021-06-04 12:20:00,237.05,237.09,236.64,236.66,62850.0,234.9507,234.9904,234.5444,234.5642,62850.0
2021-06-04 12:30:00,236.71,236.92,236.57,236.77,35323.0,234.6138,234.8219,234.475,234.6732,35323.0
2021-06-04 12:40:00,236.76,236.9,236.33,236.33,45556.0,234.6633,234.8021,234.2371,234.2371,45556.0
2021-06-04 12:50:00,236.31,236.39,235.86,236.03,42143.0,234.2173,234.2966,233.7713,233.9398,42143.0
2021-06-04 13:00:00,236.05,236.18,235.68,235.69,42419.0,233.9596,234.0885,233.5929,233.6028,42419.0
2021-06-04 13:10:00,235.68,235.72,235.36,235.69,37646.0,233.5929,233.6325,233.2757,233.6028,37646.0
2021-06-04 13:20:00,235.66,235.66,235.24,235.3,28675.0,233.5731,233.5731,233.1568,233.2162,28675.0
2021-06-04 13:30:00,235.3,235.5,235.2,235.39,34840.0,233.2162,233.4145,233.1171,233.3054,34840.0
2021-06-04 13:40:00,235.39,235.96,235.22,235.78,71332.0,233.3054,233.8704,233.137,233.692,71332.0
2021-06-04 13:50:00,235.8,236.47,235.73,236.3,61096.0,233.7118,234.3759,233.6424,234.2074,61096.0
2021-06-04 14:00:00,236.33,236.47,235.96,236.31,53055.0,234.2371,234.3759,233.8704,234.2173,53055.0
2021-06-04 14:10:00,236.28,236.38,236.01,236.26,41969.0,234.1876,234.2867,233.92,234.1677,41969.0
2021-06-04 14:20:00,236.24,236.24,235.98,236.16,41571.0,234.1479,234.1479,233.8902,234.0686,41571.0
2021-06-04 14:30:00,236.21,236.54,236.09,236.14,51860.0,234.1182,234.4453,233.9992,234.0488,51860.0
2021-06-04 14:40:00,236.17,236.51,236.11,236.47,30864.0,234.0785,234.4155,234.0191,234.3759,30864.0
2021-06-04 14:50:00,236.48,236.95,236.36,236.63,60244.0,234.3858,234.8516,234.2669,234.5345,60244.0
2021-06-04 15:00:00,236.62,237.33,236.53,237.28,169475.0,234.5246,235.2283,234.4354,235.1787,169475.0
2021-06-04 15:10:00,237.25,237.34,236.83,236.93,74892.0,235.149,235.2382,234.7327,234.8318,74892.0
2021-06-04 15:20:00,236.93,237.44,236.8,237.16,81555.0,234.8318,235.3373,234.703,235.0598,81555.0
2021-06-04 15:30:00,237.16,237.5,237.04,237.44,108056.0,235.0598,235.3968,234.9408,235.3373,108056.0
2021-06-04 15:40:00,237.45,237.75,237.21,237.7,160092.0,235.3472,235.6445,235.1093,235.595,160092.0
2021-06-04 15:50:00,237.61,237.89,237.4,237.49,441485.0,235.5058,235.7833,235.2976,235.3868,441485.0
2021-06-07 09:30:00,236.6,237.82,235.84,237.5,222864.0,234.5047,235.7139,233.7515,235.3968,222864.0
2021-06-07 09:40:00,237.59,237.75,237.05,237.66,60814.0,235.486,235.6445,234.9507,235.5553,60814.0
2021-06-07 09:50:00,237.63,237.87,237.25,237.7,59087.0,235.5256,235.7635,235.149,235.595,59087.0
2021-06-07 10:00:00,237.7,238.17,237.32,237.85,90699.0,235.595,236.0608,235.2184,235.7437,90699.0
2021-06-07 10:10:00,237.8,237.95,236.97,237.11,39799.0,235.6941,235.8428,234.8715,235.0102,39799.0
2021-06-07 10:20:00,237.11,237.73,237.11,237.58,46593.0,235.0102,235.6247,235.0102,235.4761,46593.0
2021-06-07 10:30:00,237.64,238.33,237.42,238.0,64236.0,235.5355,236.2194,235.3175,235.8923,64236.0
2021-06-07 10:40:00,237.97,238.84,237.87,238.82,63340.0,235.8626,236.7249,235.7635,236.7051,63340.0
2021-06-07 10:50:00,238.81,239.42,238.69,239.32,84952.0,236.6952,237.2998,236.5762,237.2006,84952.0
2021-06-07 11:00:00,239.27,239.41,239.07,239.37,96023.0,237.1511,237.2898,236.9529,237.2502,96023.0
2021-06-07 11:10:00,239.37,239.47,238.97,239.12,56204.0,237.2502,237.3493,236.8537,237.0024,56204.0
2021-06-07 11:20:00,239.12,239.21,238.77,239.16,57231.0,237.0024,237.0916,236.6555,237.0421,57231.0
2021-06-07 11:30:00,239.15,239.27,238.73,238.8,42571.0,237.0321,237.1511,236.6159,236.6852,42571.0
2021-06-07 11:40:00,238.8,238.89,238.5,238.88,50526.0,236.6852,236.7745,236.3879,236.7645,50526.0
2021-06-07 11:50:00,238.88,239.15,238.6,238.68,44124.0,236.7645,237.0321,236.487,236.5663,44124.0
2021-06-07 12:00:00,238.71,238.98,238.63,238.72,33442.0,236.596,236.8637,236.5168,236.606,33442.0
2021-06-07 12:10:00,238.74,238.74,238.21,238.22,24681.0,236.6258,236.6258,236.1005,236.1104,24681.0
2021-06-07 12:20:00,238.18,238.27,237.89,238.08,27199.0,236.0707,236.1599,235.7833,235.9716,27199.0
2021-06-07 12:30:00,238.1,238.44,237.96,238.44,33658.0,235.9914,236.3284,235.8527,236.3284,33658.0
2021-06-07 12:40:00,238.44,238.45,238.05,238.11,25087.0,236.3284,236.3383,235.9419,236.0014,25087.0
2021-06-07 12:50:00,238.14,238.19,237.9,238.02,21978.0,236.0311,236.0807,235.7932,235.9122,21978.0
2021-06-07 13:00:00,238.0,238.02,237.32,237.34,36845.0,235.8923,235.9122,235.2184,235.2382,36845.0
2021-06-07 13:10:00,237.25,237.6,237.11,237.57,35344.0,235.149,235.4959,235.0102,235.4661,35344.0
2021-06-07 13:20:00,237.55,237.6,237.11,237.24,30465.0,235.4463,235.4959,235.0102,235.1391,30465.0
2021-06-07 13:30:00,237.28,237.73,237.24,237.51,34009.0,235.1787,235.6247,235.1391,235.4067,34009.0
2021-06-07 13:40:00,237.55,237.68,237.39,237.61,25096.0,235.4463,235.5752,235.2877,235.5058,25096.0
2021-06-07 13:50:00,237.59,237.74,237.34,237.34,33662.0,235.486,235.6346,235.2382,235.2382,33662.0
2021-06-07 14:00:00,237.38,237.6,237.31,237.51,29899.0,235.2778,235.4959,235.2084,235.4067,29899.0
2021-06-07 14:10:00,237.51,237.84,237.5,237.77,27206.0,235.4067,235.7338,235.3968,235.6644,27206.0
2021-06-07 14:20:00,237.79,237.97,237.77,237.89,26182.0,235.6842,235.8626,235.6644,235.7833,26182.0
2021-06-07 14:30:00,237.91,237.91,237.6,237.75,24778.0,235.8031,235.8031,235.4959,235.6445,24778.0
2021-06-07 14:40:00,237.73,237.78,237.49,237.54,21697.0,235.6247,235.6743,235.3868,235.4364,21697.0
2021-06-07 14:50:00,237.56,238.2,237.56,237.85,51762.0,235.4562,236.0906,235.4562,235.7437,51762.0
2021-06-07 15:00:00,237.83,238.05,237.7,237.96,57563.0,235.7238,235.9419,235.595,235.8527,57563.0
2021-06-07 15:10:00,237.94,238.17,237.8,237.86,47461.0,235.8329,236.0608,235.6941,235.7536,47461.0
2021-06-07 15:20:00,237.92,238.24,237.87,237.95,34479.0,235.813,236.1302,235.7635,235.8428,34479.0
2021-06-07 15:30:00,237.95,238.03,237.73,237.8,52246.0,235.8428,235.9221,235.6247,235.6941,52246.0
2021-06-07 15:40:00,237.77,238.11,237.77,238.03,79630.0,235.6644,236.0014,235.6644,235.9221,79630.0
2021-06-07 15:50:00,238.05,238.28,237.82,238.12,182404.0,235.9419,236.1699,235.7139,236.0113,182404.0
2021-06-08 09:30:00,238.8,240.87,238.05,240.72,473013.0,236.6852,238.7369,235.9419,238.5882,473013.0
2021-06-08 09:40:00,240.72,241.4,240.61,241.38,172962.0,238.5882,239.2622,238.4792,239.2424,172962.0
2021-06-08 09:50:00,241.35,241.79,240.54,240.75,188876.0,239.2127,239.6488,238.4098,238.618,188876.0
2021-06-08 10:00:00,240.71,240.94,239.9,240.83,146149.0,238.5783,238.8063,237.7755,238.6973,146149.0
2021-06-08 10:10:00,240.83,240.85,239.69,240.18,130801.0,238.6973,238.7171,237.5674,238.053,130801.0
2021-06-08 10:20:00,240.15,240.22,238.94,239.01,61927.0,238.0233,238.0927,236.824,236.8934,61927.0
2021-06-08 10:30:00,238.91,238.95,238.22,238.24,45232.0,236.7943,236.8339,236.1104,236.1302,45232.0
2021-06-08 10:40:00,238.28,238.78,238.11,238.37,78487.0,236.1699,236.6654,236.0014,236.2591,78487.0
2021-06-08 10:50:00,238.35,238.47,237.46,237.65,49155.0,236.2392,236.3582,235.3571,235.5454,49155.0
2021-06-08 11:00:00,237.68,237.85,237.13,237.8,61052.0,235.5752,235.7437,235.03,235.6941,61052.0
2021-06-08 11:10:00,237.74,237.84,237.01,237.07,30586.0,235.6346,235.7338,234.9111,234.9706,30586.0
2021-06-08 11:20:00,237.01,237.24,236.38,237.14,74434.0,234.9111,235.1391,234.2867,235.0399,74434.0
2021-06-08 11:30:00,237.18,237.59,237.1,237.43,50765.0,235.0796,235.486,235.0003,235.3274,50765.0
2021-06-08 11:40:00,237.48,237.84,237.19,237.4,65458.0,235.3769,235.7338,235.0895,235.2976,65458.0
2021-06-08 11:50:00,237.4,237.55,237.04,237.35,31253.0,235.2976,235.4463,234.9408,235.2481,31253.0
2021-06-08 12:00:00,237.36,237.49,237.13,237.28,32776.0,235.258,235.3868,235.03,235.1787,32776.0
2021-06-08 12:10:00,237.22,237.31,236.92,237.27,36188.0,235.1192,235.2084,234.8219,235.1688,36188.0
2021-06-08 12:20:00,237.23,237.25,236.73,237.12,43421.0,235.1292,235.149,234.6336,235.0201,43421.0
2021-06-08 12:30:00,237.09,237.32,236.91,237.0,50915.0,234.9904,235.2184,234.812,234.9012,50915.0
2021-06-08 12:40:00,237.0,237.16,236.92,236.97,47480.0,234.9012,235.0598,234.8219,234.8715,47480.0
2021-06-08 12:50:00,236.99,237.3,236.99,237.12,60583.0,234.8913,235.1985,234.8913,235.0201,60583.0
2021-06-08 13:00:00,237.13,237.16,236.58,236.64,52487.0,235.03,235.0598,234.4849,234.5444,52487.0
2021-06-08 13:10:00,236.63,236.65,236.21,236.38,57976.0,234.5345,234.5543,234.1182,234.2867,57976.0
2021-06-08 13:20:00,236.34,236.78,236.28,236.58,44762.0,234.247,234.6831,234.1876,234.4849,44762.0
2021-06-08 13:30:00,236.58,236.72,236.43,236.49,31508.0,234.4849,234.6237,234.3362,234.3957,31508.0
2021-06-08 13:40:00,236.49,236.49,236.1,236.1,72335.0,234.3957,234.3957,234.0092,234.0092,72335.0
2021-06-08 13:50:00,236.12,236.32,235.71,235.88,51109.0,234.029,234.2272,233.6226,233.7911,51109.0
2021-06-08 14:00:00,235.82,236.3,235.67,236.2,88859.0,233.7316,234.2074,233.583,234.1083,88859.0
2021-06-08 14:10:00,236.2,236.36,235.99,236.24,40992.0,234.1083,234.2669,233.9001,234.1479,40992.0
2021-06-08 14:20:00,236.24,236.24,235.86,236.01,43168.0,234.1479,234.1479,233.7713,233.92,43168.0
2021-06-08 14:30:00,236.0,236.3,235.98,236.11,63867.0,233.91,234.2074,233.8902,234.0191,63867.0
2021-06-08 14:40:00,236.11,236.69,236.1,236.64,64472.0,234.0191,234.5939,234.0092,234.5444,64472.0
2021-06-08 14:50:00,236.64,236.91,236.52,236.81,41688.0,234.5444,234.812,234.4254,234.7129,41688.0
2021-06-08 15:00:00,236.83,237.02,236.73,236.87,49141.0,234.7327,234.921,234.6336,234.7723,49141.0
2021-06-08 15:10:00,236.89,236.89,236.42,236.51,77232.0,234.7922,234.7922,234.3263,234.4155,77232.0
2021-06-08 15:20:00,236.51,236.59,236.32,236.47,49250.0,234.4155,234.4948,234.2272,234.3759,49250.0
2021-06-08 15:30:00,236.46,236.65,236.12,236.13,100689.0,234.366,234.5543,234.029,234.0389,100689.0
2021-06-08 15:40:00,236.13,236.47,236.06,236.09,102782.0,234.0389,234.3759,233.9695,233.9992,102782.0
2021-06-08 15:50:00,236.11,236.44,236.04,236.42,297980.0,234.0191,234.3461,233.9497,234.3263,297980.0
2021-06-09 09:30:00,238.87,238.87,237.41,237.85,198092.0,236.7546,236.7546,235.3076,235.7437,198092.0
2021-06-09 09:40:00,237.87,238.48,237.62,237.63,70838.0,235.7635,236.3681,235.5157,235.5256,70838.0
2021-06-09 09:50:00,237.61,237.79,236.77,237.51,127553.0,235.5058,235.6842,234.6732,235.4067,127553.0
2021-06-09 10:00:00,237.52,237.68,236.07,236.18,110370.0,235.4166,235.5752,233.9794,234.0885,110370.0
2021-06-09 10:10:00,236.27,236.35,235.51,235.75,55498.0,234.1777,234.2569,233.4244,233.6623,55498.0
2021-06-09 10:20:00,235.83,236.48,235.74,236.41,43654.0,233.7416,234.3858,233.6523,234.3164,43654.0
2021-06-09 10:30:00,236.41,236.58,236.26,236.57,24310.0,234.3164,234.4849,234.1677,234.475,24310.0
2021-06-09 10:40:00,236.61,236.7,236.03,236.03,40275.0,234.5146,234.6038,233.9398,233.9398,40275.0
2021-06-09 10:50:00,236.05,236.43,236.05,236.25,35955.0,233.9596,234.3362,233.9596,234.1578,35955.0
2021-06-09 11:00:00,236.25,236.86,236.22,236.45,30462.0,234.1578,234.7624,234.1281,234.3561,30462.0
2021-06-09 11:10:00,236.47,236.72,236.26,236.58,24253.0,234.3759,234.6237,234.1677,234.4849,24253.0
2021-06-09 11:20:00,236.58,236.75,236.53,236.72,27884.0,234.4849,234.6534,234.4354,234.6237,27884.0
2021-06-09 11:30:00,236.73,236.82,236.54,236.67,26849.0,234.6336,234.7228,234.4453,234.5741,26849.0
2021-06-09 11:40:00,236.62,236.72,236.5,236.67,25359.0,234.5246,234.6237,234.4056,234.5741,25359.0
2021-06-09 11:50:00,236.67,236.74,235.9,236.05,18190.0,234.5741,234.6435,233.8109,233.9596,18190.0
2021-06-09 12:00:00,236.07,236.3,235.9,236.25,28026.0,233.9794,234.2074,233.8109,234.1578,28026.0
2021-06-09 12:10:00,236.22,237.02,236.21,236.94,27165.0,234.1281,234.921,234.1182,234.8417,27165.0
2021-06-09 12:20:00,236.95,237.01,236.72,236.78,18723.0,234.8516,234.9111,234.6237,234.6831,18723.0
2021-06-09 12:30:00,236.8,236.95,236.71,236.87,20645.0,234.703,234.8516,234.6138,234.7723,20645.0
2021-06-09 12:40:00,236.84,237.1,236.78,237.09,24867.0,234.7426,235.0003,234.6831,234.9904,24867.0
2021-06-09 12:50:00,237.11,237.27,237.0,237.12,20479.0,235.0102,235.1688,234.9012,235.0201,20479.0
2021-06-09 13:00:00,237.12,237.22,237.08,237.14,19222.0,235.0201,235.1192,234.9805,235.0399,19222.0
2021-06-09 13:10:00,237.12,237.12,236.8,236.92,15844.0,235.0201,235.0201,234.703,234.8219,15844.0
2021-06-09 13:20:00,236.96,237.43,236.96,237.34,31770.0,234.8615,235.3274,234.8615,235.2382,31770.0
2021-06-09 13:30:00,237.34,237.42,237.12,237.21,27709.0,235.2382,235.3175,235.0201,235.1093,27709.0
2021-06-09 13:40:00,237.21,237.22,236.96,237.22,24334.0,235.1093,235.1192,234.8615,235.1192,24334.0
2021-06-09 13:50:00,237.2,237.52,237.15,237.47,89918.0,235.0994,235.4166,235.0499,235.367,89918.0
2021-06-09 14:00:00,237.48,237.74,237.42,237.44,98573.0,235.3769,235.6346,235.3175,235.3373,98573.0
2021-06-09 14:10:00,237.45,237.45,237.15,237.19,30387.0,235.3472,235.3472,235.0499,235.0895,30387.0
2021-06-09 14:20:00,237.22,237.43,237.14,237.28,30243.0,235.1192,235.3274,235.0399,235.1787,30243.0
2021-06-09 14:30:00,237.25,237.34,236.94,236.97,34738.0,235.149,235.2382,234.8417,234.8715,34738.0
2021-06-09 14:40:00,236.98,237.12,236.76,236.76,34264.0,234.8814,235.0201,234.6633,234.6633,34264.0
2021-06-09 14:50:00,236.75,236.97,236.55,236.86,38455.0,234.6534,234.8715,234.4552,234.7624,38455.0
2021-06-09 15:00:00,236.86,236.97,236.78,236.82,34390.0,234.7624,234.8715,234.6831,234.7228,34390.0
2021-06-09 15:10:00,236.85,236.93,236.75,236.81,28711.0,234.7525,234.8318,234.6534,234.7129,28711.0
2021-06-09 15:20:00,236.8,236.86,236.51,236.55,44187.0,234.703,234.7624,234.4155,234.4552,44187.0
2021-06-09 15:30:00,236.54,236.6,236.4,236.6,48540.0,234.4453,234.5047,234.3065,234.5047,48540.0
2021-06-09 15:40:00,236.59,236.61,236.36,236.37,62255.0,234.4948,234.5146,234.2669,234.2768,62255.0
2021-06-09 15:50:00,236.34,236.55,236.0,236.11,171893.0,234.247,234.4552,233.91,234.0191,171893.0
2021-06-10 09:30:00,236.0,237.73,235.15,237.58,167331.0,233.91,235.6247,233.0676,235.4761,167331.0
2021-06-10 09:40:00,237.59,237.8,236.75,237.38,99255.0,235.486,235.6941,234.6534,235.2778,99255.0
2021-06-10 09:50:00,237.34,237.73,236.58,236.58,56641.0,235.2382,235.6247,234.4849,234.4849,56641.0
2021-06-10 10:00:00,236.61,237.45,236.4,236.97,111296.0,234.5146,235.3472,234.3065,234.8715,111296.0
2021-06-10 10:10:00,236.95,237.0,236.18,236.66,137964.0,234.8516,234.9012,234.0885,234.5642,137964.0
2021-06-10 10:20:00,236.74,236.85,236.2,236.75,53866.0,234.6435,234.7525,234.1083,234.6534,53866.0
2021-06-10 10:30:00,236.77,237.0,236.21,236.25,42703.0,234.6732,234.9012,234.1182,234.1578,42703.0
2021-06-10 10:40:00,236.25,236.42,235.73,235.84,49441.0,234.1578,234.3263,233.6424,233.7515,49441.0
2021-06-10 10:50:00,235.89,236.25,235.6,236.18,50819.0,233.801,234.1578,233.5136,234.0885,50819.0
2021-06-10 11:00:00,236.18,236.68,235.9,236.67,35928.0,234.0885,234.584,233.8109,234.5741,35928.0
2021-06-10 11:10:00,236.67,237.3,236.48,237.29,35559.0,234.5741,235.1985,234.3858,235.1886,35559.0
2021-06-10 11:20:00,237.28,237.84,237.23,237.65,83237.0,235.1787,235.7338,235.1292,235.5454,83237.0
2021-06-10 11:30:00,237.67,237.9,237.44,237.67,49098.0,235.5653,235.7932,235.3373,235.5653,49098.0
2021-06-10 11:40:00,237.69,237.72,237.16,237.53,35680.0,235.5851,235.6148,235.0598,235.4265,35680.0
2021-06-10 11:50:00,237.54,238.04,237.0,238.01,69469.0,235.4364,235.932,234.9012,235.9022,69469.0
2021-06-10 12:00:00,238.02,238.26,237.88,238.22,51116.0,235.9122,236.15,235.7734,236.1104,51116.0
2021-06-10 12:10:00,238.28,238.74,238.22,238.62,58802.0,236.1699,236.6258,236.1104,236.5068,58802.0
2021-06-10 12:20:00,238.59,238.59,237.95,238.08,62213.0,236.4771,236.4771,235.8428,235.9716,62213.0
2021-06-10 12:30:00,238.1,238.44,238.04,238.4,41342.0,235.9914,236.3284,235.932,236.2888,41342.0
2021-06-10 12:40:00,238.4,238.4,238.11,238.24,51140.0,236.2888,236.2888,236.0014,236.1302,51140.0
2021-06-10 12:50:00,238.22,238.41,238.04,238.31,49457.0,236.1104,236.2987,235.932,236.1996,49457.0
2021-06-10 13:00:00,238.32,238.72,238.24,238.72,36975.0,236.2095,236.606,236.1302,236.606,36975.0
2021-06-10 13:10:00,238.71,238.92,238.66,238.81,59124.0,236.596,236.8042,236.5465,236.6952,59124.0
2021-06-10 13:20:00,238.8,238.95,238.67,238.69,43705.0,236.6852,236.8339,236.5564,236.5762,43705.0
2021-06-10 13:30:00,238.68,238.71,238.04,238.11,34154.0,236.5663,236.596,235.932,236.0014,34154.0
2021-06-10 13:40:00,238.11,238.53,238.11,238.26,34651.0,236.0014,236.4176,236.0014,236.15,34651.0
2021-06-10 13:50:00,238.24,238.75,238.23,238.7,34891.0,236.1302,236.6357,236.1203,236.5861,34891.0
2021-06-10 14:00:00,238.68,238.8,238.56,238.56,32284.0,236.5663,236.6852,236.4474,236.4474,32284.0
2021-06-10 14:10:00,238.55,238.86,238.51,238.86,60966.0,236.4375,236.7447,236.3978,236.7447,60966.0
2021-06-10 14:20:00,238.84,238.92,238.62,238.68,34739.0,236.7249,236.8042,236.5068,236.5663,34739.0
2021-06-10 14:30:00,238.68,239.12,238.67,239.07,70851.0,236.5663,237.0024,236.5564,236.9529,70851.0
2021-06-10 14:40:00,239.09,239.29,239.01,239.26,44958.0,236.9727,237.1709,236.8934,237.1412,44958.0
2021-06-10 14:50:00,239.25,239.78,239.25,239.78,66606.0,237.1313,237.6566,237.1313,237.6566,66606.0
2021-06-10 15:00:00,239.77,239.99,239.55,239.96,82638.0,237.6467,237.8647,237.4286,237.835,82638.0
2021-06-10 15:10:00,239.98,239.98,239.68,239.83,76769.0,237.8548,237.8548,237.5575,237.7061,76769.0
2021-06-10 15:20:00,239.83,239.98,239.67,239.85,83252.0,237.7061,237.8548,237.5475,237.726,83252.0
2021-06-10 15:30:00,239.82,240.21,239.56,239.79,195672.0,237.6962,238.0828,237.4385,237.6665,195672.0
2021-06-10 15:40:00,239.72,240.19,239.68,239.94,137924.0,237.5971,238.0629,237.5575,237.8152,137924.0
2021-06-10 15:50:00,239.93,240.28,239.91,240.11,325478.0,237.8052,238.1521,237.7854,237.9836,325478.0
2021-06-11 09:30:00,239.03,240.37,238.74,239.86,248102.0,236.9132,238.2413,236.6258,237.7359,248102.0
2021-06-11 09:40:00,239.9,240.21,239.64,239.95,74519.0,237.7755,238.0828,237.5178,237.8251,74519.0
2021-06-11 09:50:00,239.99,240.21,238.84,239.1,90679.0,237.8647,238.0828,236.7249,236.9826,90679.0
2021-06-11 10:00:00,239.12,239.66,238.82,239.25,89786.0,237.0024,237.5376,236.7051,237.1313,89786.0
2021-06-11 10:10:00,239.23,240.16,239.22,240.15,73808.0,237.1114,238.0332,237.1015,238.0233,73808.0
2021-06-11 10:20:00,240.17,240.27,239.15,240.05,80610.0,238.0431,238.1422,237.0321,237.9242,80610.0
2021-06-11 10:30:00,240.06,240.18,239.39,239.5,73604.0,237.9341,238.053,237.27,237.379,73604.0
2021-06-11 10:40:00,239.5,239.74,238.77,238.84,67938.0,237.379,237.6169,236.6555,236.7249,67938.0
2021-06-11 10:50:00,238.91,239.26,238.83,239.16,41904.0,236.7943,237.1412,236.715,237.0421,41904.0
2021-06-11 11:00:00,239.19,239.2,238.41,239.06,44566.0,237.0718,237.0817,236.2987,236.9429,44566.0
2021-06-11 11:10:00,239.04,239.57,238.92,239.48,63970.0,236.9231,237.4484,236.8042,237.3592,63970.0
2021-06-11 11:20:00,239.51,239.87,239.46,239.73,50423.0,237.389,237.7458,237.3394,237.607,50423.0
2021-06-11 11:30:00,239.74,239.86,239.46,239.59,65924.0,237.6169,237.7359,237.3394,237.4683,65924.0
2021-06-11 11:40:00,239.58,239.67,239.21,239.23,58232.0,237.4583,237.5475,237.0916,237.1114,58232.0
2021-06-11 11:50:00,239.23,239.4,239.0,239.2,53178.0,237.1114,237.2799,236.8835,237.0817,53178.0
2021-06-11 12:00:00,239.18,239.37,238.99,239.08,66986.0,237.0619,237.2502,236.8736,236.9628,66986.0
2021-06-11 12:10:00,239.1,239.45,239.08,239.38,52669.0,236.9826,237.3295,236.9628,237.2601,52669.0
2021-06-11 12:20:00,239.42,239.5,238.82,238.97,39772.0,237.2998,237.379,236.7051,236.8537,39772.0
2021-06-11 12:30:00,238.98,239.11,238.85,238.9,33685.0,236.8637,236.9925,236.7348,236.7844,33685.0
2021-06-11 12:40:00,238.95,239.1,238.81,239.0,38532.0,236.8339,236.9826,236.6952,236.8835,38532.0
2021-06-11 12:50:00,238.98,239.31,238.98,239.31,32854.0,236.8637,237.1907,236.8637,237.1907,32854.0
2021-06-11 13:00:00,239.34,239.36,239.03,239.11,57964.0,237.2205,237.2403,236.9132,236.9925,57964.0
2021-06-11 13:10:00,239.15,239.37,239.11,239.16,22965.0,237.0321,237.2502,236.9925,237.0421,22965.0
2021-06-11 13:20:00,239.12,239.35,239.06,239.28,25647.0,237.0024,237.2304,236.9429,237.161,25647.0
2021-06-11 13:30:00,239.31,239.46,239.14,239.26,37135.0,237.1907,237.3394,237.0222,237.1412,37135.0
2021-06-11 13:40:00,239.21,239.34,239.14,239.26,27458.0,237.0916,237.2205,237.0222,237.1412,27458.0
2021-06-11 13:50:00,239.26,239.48,239.25,239.35,29569.0,237.1412,237.3592,237.1313,237.2304,29569.0
2021-06-11 14:00:00,239.41,239.79,239.39,239.78,44239.0,237.2898,237.6665,237.27,237.6566,44239.0
2021-06-11 14:10:00,239.75,240.05,239.61,239.92,81671.0,237.6268,237.9242,237.4881,237.7953,81671.0
2021-06-11 14:20:00,239.91,239.91,239.56,239.75,37841.0,237.7854,237.7854,237.4385,237.6268,37841.0
2021-06-11 14:30:00,239.77,239.98,239.72,239.95,30485.0,237.6467,237.8548,237.5971,237.8251,30485.0
2021-06-11 14:40:00,239.97,240.26,239.97,240.09,114911.0,237.8449,238.1323,237.8449,237.9638,114911.0
2021-06-11 14:50:00,240.11,240.19,239.8,240.17,64568.0,237.9836,238.0629,237.6764,238.0431,64568.0
2021-06-11 15:00:00,240.18,240.2,239.77,239.83,50454.0,238.053,238.0729,237.6467,237.7061,50454.0
2021-06-11 15:10:00,239.83,239.83,239.52,239.71,52393.0,237.7061,237.7061,237.3989,237.5872,52393.0
2021-06-11 15:20:00,239.71,239.83,239.43,239.5,55241.0,237.5872,237.7061,237.3097,237.379,55241.0
2021-06-11 15:30:00,239.5,239.63,239.36,239.57,94549.0,237.379,237.5079,237.2403,237.4484,94549.0
2021-06-11 15:40:00,239.56,239.78,239.45,239.6,117001.0,237.4385,237.6566,237.3295,237.4782,117001.0
2021-06-11 15:50:00,239.56,240.33,239.43,240.31,402454.0,237.4385,238.2017,237.3097,238.1819,402454.0
2021-06-14 09:30:00,240.7,243.0,240.48,242.65,350962.0,238.5684,240.8481,238.3504,240.5012,350962.0
2021-06-14 09:40:00,242.74,244.8,242.73,244.78,262952.0,240.5904,242.6321,240.5804,242.6123,262952.0
2021-06-14 09:50:00,244.78,245.12,244.09,244.45,231942.0,242.6123,242.9493,241.9284,242.2852,231942.0
2021-06-14 10:00:00,244.45,245.25,244.29,244.98,172199.0,242.2852,243.0781,242.1266,242.8105,172199.0
2021-06-14 10:10:00,245.0,246.35,244.63,246.35,217001.0,242.8303,244.1684,242.4636,244.1684,217001.0
2021-06-14 10:20:00,246.36,246.64,245.59,245.83,156313.0,244.1783,244.4558,243.4151,243.653,156313.0
2021-06-14 10:30:00,245.84,246.05,244.74,244.86,138732.0,243.6629,243.871,242.5726,242.6916,138732.0
2021-06-14 10:40:00,244.89,245.17,243.76,243.99,98563.0,242.7213,242.9988,241.6013,241.8293,98563.0
2021-06-14 10:50:00,243.98,244.45,243.85,244.32,49720.0,241.8194,242.2852,241.6905,242.1564,49720.0
2021-06-14 11:00:00,244.41,244.47,243.98,244.27,34834.0,242.2456,242.305,241.8194,242.1068,34834.0
2021-06-14 11:10:00,244.26,245.0,244.24,244.87,75551.0,242.0969,242.8303,242.0771,242.7015,75551.0
2021-06-14 11:20:00,244.9,244.94,244.4,244.52,47950.0,242.7312,242.7709,242.2357,242.3546,47950.0
2021-06-14 11:30:00,244.55,244.76,244.34,244.63,61185.0,242.3843,242.5925,242.1762,242.4636,61185.0
2021-06-14 11:40:00,244.64,245.15,244.56,245.04,67515.0,242.4735,242.979,242.3942,242.87,67515.0
2021-06-14 11:50:00,245.04,245.64,245.0,245.31,78438.0,242.87,243.4647,242.8303,243.1376,78438.0
2021-06-14 12:00:00,245.34,245.61,244.93,245.61,49630.0,243.1673,243.4349,242.761,243.4349,49630.0
2021-06-14 12:10:00,245.57,245.64,245.36,245.42,47426.0,243.3953,243.4647,243.1872,243.2466,47426.0
2021-06-14 12:20:00,245.36,245.58,245.15,245.24,76201.0,243.1872,243.4052,242.979,243.0682,76201.0
2021-06-14 12:30:00,245.28,245.42,245.03,245.31,53421.0,243.1079,243.2466,242.8601,243.1376,53421.0
2021-06-14 12:40:00,245.33,245.67,245.28,245.6,49367.0,243.1574,243.4944,243.1079,243.425,49367.0
2021-06-14 12:50:00,245.55,245.8,245.45,245.67,52893.0,243.3755,243.6233,243.2764,243.4944,52893.0
2021-06-14 13:00:00,245.64,246.15,245.58,246.11,69008.0,243.4647,243.9702,243.4052,243.9305,69008.0
2021-06-14 13:10:00,246.14,246.14,245.69,245.75,45693.0,243.9602,243.9602,243.5142,243.5737,45693.0
2021-06-14 13:20:00,245.74,246.04,245.59,245.96,40179.0,243.5638,243.8611,243.4151,243.7818,40179.0
2021-06-14 13:30:00,246.06,246.23,246.0,246.0,68014.0,243.881,244.0495,243.8215,243.8215,68014.0
2021-06-14 13:40:00,246.0,246.13,245.85,245.99,42737.0,243.8215,243.9503,243.6728,243.8116,42737.0
2021-06-14 13:50:00,246.01,246.25,245.86,246.25,30067.0,243.8314,244.0693,243.6827,244.0693,30067.0
2021-06-14 14:00:00,246.25,246.44,246.13,246.2,47665.0,244.0693,244.2576,243.9503,244.0197,47665.0
2021-06-14 14:10:00,246.15,246.4,246.06,246.21,71136.0,243.9702,244.2179,243.881,244.0296,71136.0
2021-06-14 14:20:00,246.17,246.4,245.6,245.61,92018.0,243.99,244.2179,243.425,243.4349,92018.0
2021-06-14 14:30:00,245.61,246.01,245.5,246.0,60334.0,243.4349,243.8314,243.3259,243.8215,60334.0
2021-06-14 14:40:00,246.01,246.29,245.85,246.04,58979.0,243.8314,244.1089,243.6728,243.8611,58979.0
2021-06-14 14:50:00,246.04,246.24,245.97,246.22,48902.0,243.8611,244.0594,243.7918,244.0395,48902.0
2021-06-14 15:00:00,246.21,246.21,245.72,245.81,72265.0,244.0296,244.0296,243.544,243.6332,72265.0
2021-06-14 15:10:00,245.81,246.01,245.64,246.01,94838.0,243.6332,243.8314,243.4647,243.8314,94838.0
2021-06-14 15:20:00,246.0,246.15,245.9,246.15,73226.0,243.8215,243.9702,243.7224,243.9702,73226.0
2021-06-14 15:30:00,246.17,246.22,245.48,245.51,113531.0,243.99,244.0395,243.3061,243.3358,113531.0
2021-06-14 15:40:00,245.51,246.07,245.51,246.04,120278.0,243.3358,243.8909,243.3358,243.8611,120278.0
2021-06-14 15:50:00,246.07,246.64,245.91,246.28,473702.0,243.8909,244.4558,243.7323,244.099,473702.0
2021-06-15 09:30:00,245.21,245.36,243.55,244.92,291122.0,243.0385,243.1872,241.3932,242.7511,291122.0
2021-06-15 09:40:00,244.95,245.33,244.58,244.92,109228.0,242.7808,243.1574,242.4141,242.7511,109228.0
2021-06-15 09:50:00,244.98,245.04,244.13,244.42,91179.0,242.8105,242.87,241.968,242.2555,91179.0
2021-06-15 10:00:00,244.42,244.66,243.85,244.5,104726.0,242.2555,242.4934,241.6905,242.3348,104726.0
2021-06-15 10:10:00,244.54,245.09,244.44,244.76,106202.0,242.3744,242.9195,242.2753,242.5925,106202.0
2021-06-15 10:20:00,244.83,245.11,244.19,244.19,102249.0,242.6618,242.9394,242.0275,242.0275,102249.0
2021-06-15 10:30:00,244.19,244.58,244.03,244.49,89409.0,242.0275,242.4141,241.8689,242.3249,89409.0
2021-06-15 10:40:00,244.46,244.53,243.87,244.35,111249.0,242.2951,242.3645,241.7104,242.1861,111249.0
2021-06-15 10:50:00,244.28,244.45,244.02,244.44,64111.0,242.1167,242.2852,241.859,242.2753,64111.0
2021-06-15 11:00:00,244.45,244.62,244.2,244.54,64922.0,242.2852,242.4537,242.0374,242.3744,64922.0
2021-06-15 11:10:00,244.51,244.52,243.9,243.94,82874.0,242.3447,242.3546,241.7401,241.7797,82874.0
2021-06-15 11:20:00,243.9,244.16,243.38,243.79,117989.0,241.7401,241.9978,241.2247,241.6311,117989.0
2021-06-15 11:30:00,243.73,244.02,243.3,243.49,78495.0,241.5716,241.859,241.1454,241.3337,78495.0
2021-06-15 11:40:00,243.5,244.0,243.47,243.94,61663.0,241.3436,241.8392,241.3139,241.7797,61663.0
2021-06-15 11:50:00,243.91,244.06,243.76,243.98,69956.0,241.75,241.8987,241.6013,241.8194,69956.0
2021-06-15 12:00:00,243.98,244.09,243.69,243.83,77658.0,241.8194,241.9284,241.5319,241.6707,77658.0
2021-06-15 12:10:00,243.83,243.94,243.7,243.89,53921.0,241.6707,241.7797,241.5419,241.7302,53921.0
2021-06-15 12:20:00,243.87,243.93,243.51,243.78,48678.0,241.7104,241.7698,241.3535,241.6211,48678.0
2021-06-15 12:30:00,243.78,244.16,243.61,243.78,44448.0,241.6211,241.9978,241.4527,241.6211,44448.0
2021-06-15 12:40:00,243.74,243.78,243.08,243.23,58266.0,241.5815,241.6211,240.9273,241.076,58266.0
2021-06-15 12:50:00,243.23,243.26,242.81,242.99,67220.0,241.076,241.1058,240.6597,240.8381,67220.0
2021-06-15 13:00:00,242.97,243.01,242.76,242.79,48083.0,240.8183,240.858,240.6102,240.6399,48083.0
2021-06-15 13:10:00,242.79,242.94,242.42,242.94,40560.0,240.6399,240.7886,240.2732,240.7886,40560.0
2021-06-15 13:20:00,242.93,242.94,242.63,242.88,37097.0,240.7787,240.7886,240.4813,240.7291,37097.0
2021-06-15 13:30:00,242.91,243.15,242.9,243.05,36448.0,240.7589,240.9967,240.7489,240.8976,36448.0
2021-06-15 13:40:00,243.06,243.27,242.94,243.2,59591.0,240.9075,241.1157,240.7886,241.0463,59591.0
2021-06-15 13:50:00,243.18,243.18,242.75,242.81,42497.0,241.0265,241.0265,240.6003,240.6597,42497.0
2021-06-15 14:00:00,242.84,243.23,242.76,243.15,55597.0,240.6895,241.076,240.6102,240.9967,55597.0
2021-06-15 14:10:00,243.13,243.14,242.51,242.67,58984.0,240.9769,240.9868,240.3624,240.521,58984.0
2021-06-15 14:20:00,242.64,242.75,242.39,242.49,49391.0,240.4912,240.6003,240.2435,240.3426,49391.0
2021-06-15 14:30:00,242.46,242.48,242.28,242.43,34207.0,240.3128,240.3327,240.1344,240.2831,34207.0
2021-06-15 14:40:00,242.39,242.54,242.28,242.54,32137.0,240.2435,240.3921,240.1344,240.3921,32137.0
2021-06-15 14:50:00,242.55,242.56,242.28,242.28,39466.0,240.402,240.412,240.1344,240.1344,39466.0
2021-06-15 15:00:00,242.31,242.41,242.02,242.38,48819.0,240.1642,240.2633,239.8767,240.2335,48819.0
2021-06-15 15:10:00,242.42,242.56,242.21,242.54,35550.0,240.2732,240.412,240.0651,240.3921,35550.0
2021-06-15 15:20:00,242.5,242.5,242.11,242.13,43296.0,240.3525,240.3525,239.9659,239.9858,43296.0
2021-06-15 15:30:00,242.13,242.25,242.01,242.23,80707.0,239.9858,240.1047,239.8668,240.0849,80707.0
2021-06-15 15:40:00,242.28,242.8,242.24,242.8,99252.0,240.1344,240.6498,240.0948,240.6498,99252.0
2021-06-15 15:50:00,242.8,242.81,242.11,242.62,346140.0,240.6498,240.6597,239.9659,240.4714,346140.0
2021-06-16 09:30:00,242.0,244.06,241.87,243.82,381210.0,239.8569,241.8987,239.7281,241.6608,381210.0
2021-06-16 09:40:00,243.92,244.29,243.55,243.88,90942.0,241.7599,242.1266,241.3932,241.7203,90942.0
2021-06-16 09:50:00,243.95,244.28,243.47,243.54,118187.0,241.7896,242.1167,241.3139,241.3833,118187.0
2021-06-16 10:00:00,243.56,244.14,243.49,244.0,64063.0,241.4031,241.978,241.3337,241.8392,64063.0
2021-06-16 10:10:00,244.02,244.74,243.86,244.68,102090.0,241.859,242.5726,241.7004,242.5132,102090.0
2021-06-16 10:20:00,244.67,245.01,244.43,244.64,60849.0,242.5033,242.8403,242.2654,242.4735,60849.0
2021-06-16 10:30:00,244.64,244.66,243.39,243.54,113596.0,242.4735,242.4934,241.2346,241.3833,113596.0
2021-06-16 10:40:00,243.6,243.87,243.39,243.65,50653.0,241.4427,241.7104,241.2346,241.4923,50653.0
2021-06-16 10:50:00,243.67,243.87,243.17,243.65,26444.0,241.5121,241.7104,241.0165,241.4923,26444.0
2021-06-16 11:00:00,243.7,243.75,242.99,243.27,26638.0,241.5419,241.5914,240.8381,241.1157,26638.0
2021-06-16 11:10:00,243.24,243.48,243.15,243.42,33391.0,241.0859,241.3238,240.9967,241.2643,33391.0
2021-06-16 11:20:00,243.46,243.62,243.35,243.39,33515.0,241.304,241.4626,241.195,241.2346,33515.0
2021-06-16 11:30:00,243.36,243.54,242.84,243.16,35272.0,241.2049,241.3833,240.6895,241.0066,35272.0
2021-06-16 11:40:00,243.14,243.65,243.09,243.61,36576.0,240.9868,241.4923,240.9373,241.4527,36576.0
2021-06-16 11:50:00,243.62,243.68,243.22,243.31,42475.0,241.4626,241.522,241.0661,241.1553,42475.0
2021-06-16 12:00:00,243.32,243.5,243.14,243.26,50404.0,241.1652,241.3436,240.9868,241.1058,50404.0
2021-06-16 12:10:00,243.2,243.22,242.85,243.05,44071.0,241.0463,241.0661,240.6994,240.8976,44071.0
2021-06-16 12:20:00,243.0,243.05,242.42,242.78,35432.0,240.8481,240.8976,240.2732,240.63,35432.0
2021-06-16 12:30:00,242.78,243.06,242.77,242.97,32538.0,240.63,240.9075,240.6201,240.8183,32538.0
2021-06-16 12:40:00,242.95,243.02,242.77,242.91,24521.0,240.7985,240.8679,240.6201,240.7589,24521.0
2021-06-16 12:50:00,242.88,243.05,242.76,242.84,55704.0,240.7291,240.8976,240.6102,240.6895,55704.0
2021-06-16 13:00:00,242.86,243.03,242.71,242.96,64484.0,240.7093,240.8778,240.5606,240.8084,64484.0
2021-06-16 13:10:00,243.0,243.36,242.99,243.27,36790.0,240.8481,241.2049,240.8381,241.1157,36790.0
2021-06-16 13:20:00,243.29,243.54,243.12,243.38,27159.0,241.1355,241.3833,240.967,241.2247,27159.0
2021-06-16 13:30:00,243.36,243.88,243.36,243.7,22576.0,241.2049,241.7203,241.2049,241.5419,22576.0
2021-06-16 13:40:00,243.67,243.79,243.32,243.42,24357.0,241.5121,241.6311,241.1652,241.2643,24357.0
2021-06-16 13:50:00,243.37,243.53,243.15,243.32,37527.0,241.2148,241.3734,240.9967,241.1652,37527.0
2021-06-16 14:00:00,243.23,243.27,239.84,241.08,203746.0,241.076,241.1157,237.716,238.9451,203746.0
2021-06-16 14:10:00,241.1,241.33,239.48,239.75,103580.0,238.9649,239.1928,237.3592,237.6268,103580.0
2021-06-16 14:20:00,239.69,241.14,239.69,240.72,93617.0,237.5674,239.0045,237.5674,238.5882,93617.0
2021-06-16 14:30:00,240.72,241.21,240.15,240.23,87188.0,238.5882,239.0739,238.0233,238.1026,87188.0
2021-06-16 14:40:00,240.28,240.69,239.57,240.44,77411.0,238.1521,238.5585,237.4484,238.3107,77411.0
2021-06-16 14:50:00,240.45,241.44,240.0,241.34,139554.0,238.3206,239.3019,237.8746,239.2028,139554.0
2021-06-16 15:00:00,241.28,242.14,241.28,241.96,52905.0,239.1433,239.9957,239.1433,239.8173,52905.0
2021-06-16 15:10:00,242.03,242.94,242.02,242.94,61664.0,239.8866,240.7886,239.8767,240.7886,61664.0
2021-06-16 15:20:00,242.92,243.31,242.72,242.78,79750.0,240.7688,241.1553,240.5705,240.63,79750.0
2021-06-16 15:30:00,242.82,243.1,242.6,243.04,75582.0,240.6696,240.9472,240.4516,240.8877,75582.0
2021-06-16 15:40:00,243.04,243.38,242.66,242.73,115848.0,240.8877,241.2247,240.5111,240.5804,115848.0
2021-06-16 15:50:00,242.73,242.73,241.94,242.38,260972.0,240.5804,240.5804,239.7974,240.2335,260972.0
2021-06-17 09:30:00,242.0,242.8,241.2,242.64,170298.0,239.8569,240.6498,239.064,240.4912,170298.0
2021-06-17 09:40:00,242.61,243.63,242.61,243.63,114191.0,240.4615,241.4725,240.4615,241.4725,114191.0
2021-06-17 09:50:00,243.66,244.54,243.48,244.53,68934.0,241.5022,242.3744,241.3238,242.3645,68934.0
2021-06-17 10:00:00,244.46,244.73,244.06,244.55,67349.0,242.2951,242.5627,241.8987,242.3843,67349.0
2021-06-17 10:10:00,244.55,245.09,244.33,244.95,239527.0,242.3843,242.9195,242.1663,242.7808,239527.0
2021-06-17 10:20:00,244.85,245.25,244.7,244.97,111279.0,242.6817,243.0781,242.533,242.8006,111279.0
2021-06-17 10:30:00,245.0,245.8,244.68,245.77,89638.0,242.8303,243.6233,242.5132,243.5935,89638.0
2021-06-17 10:40:00,245.79,246.12,245.68,245.83,85954.0,243.6133,243.9404,243.5043,243.653,85954.0
2021-06-17 10:50:00,245.84,246.03,245.57,245.9,49651.0,243.6629,243.8512,243.3953,243.7224,49651.0
2021-06-17 11:00:00,245.96,246.48,245.76,246.48,53010.0,243.7818,244.2972,243.5836,244.2972,53010.0
2021-06-17 11:10:00,246.48,246.73,246.08,246.59,80797.0,244.2972,244.545,243.9008,244.4063,80797.0
2021-06-17 11:20:00,246.56,246.61,246.08,246.08,186463.0,244.3765,244.4261,243.9008,243.9008,186463.0
2021-06-17 11:30:00,246.08,246.74,245.9,246.44,87653.0,243.9008,244.5549,243.7224,244.2576,87653.0
2021-06-17 11:40:00,246.5,247.17,246.33,247.16,77397.0,244.3171,244.9811,244.1486,244.9712,77397.0
2021-06-17 11:50:00,247.15,247.18,245.5,245.61,110219.0,244.9613,244.991,243.3259,243.4349,110219.0
2021-06-17 12:00:00,245.6,245.8,245.36,245.76,43985.0,243.425,243.6233,243.1872,243.5836,43985.0
2021-06-17 12:10:00,245.79,246.0,244.75,244.87,37614.0,243.6133,243.8215,242.5826,242.7015,37614.0
2021-06-17 12:20:00,244.88,244.91,243.89,244.32,67126.0,242.7114,242.7411,241.7302,242.1564,67126.0
2021-06-17 12:30:00,244.15,244.26,243.73,244.16,58872.0,241.9879,242.0969,241.5716,241.9978,58872.0
2021-06-17 12:40:00,244.26,244.41,243.81,244.08,49357.0,242.0969,242.2456,241.6509,241.9185,49357.0
2021-06-17 12:50:00,244.07,244.73,243.99,244.65,56218.0,241.9086,242.5627,241.8293,242.4834,56218.0
2021-06-17 13:00:00,244.64,245.15,244.52,245.14,41092.0,242.4735,242.979,242.3546,242.9691,41092.0
2021-06-17 13:10:00,245.14,245.16,244.59,244.64,28296.0,242.9691,242.9889,242.424,242.4735,28296.0
2021-06-17 13:20:00,244.66,245.0,244.5,244.8,97675.0,242.4934,242.8303,242.3348,242.6321,97675.0
2021-06-17 13:30:00,244.89,245.1,244.57,244.66,51850.0,242.7213,242.9295,242.4042,242.4934,51850.0
2021-06-17 13:40:00,244.67,245.08,244.67,244.7,64178.0,242.5033,242.9096,242.5033,242.533,64178.0
2021-06-17 13:50:00,244.71,244.82,244.22,244.4,72540.0,242.5429,242.6519,242.0573,242.2357,72540.0
2021-06-17 14:00:00,244.43,244.85,244.17,244.34,57129.0,242.2654,242.6817,242.0077,242.1762,57129.0
2021-06-17 14:10:00,244.34,244.73,244.34,244.7,34109.0,242.1762,242.5627,242.1762,242.533,34109.0
2021-06-17 14:20:00,244.7,244.74,244.09,244.27,55587.0,242.533,242.5726,241.9284,242.1068,55587.0
2021-06-17 14:30:00,244.24,244.27,243.86,244.0,41723.0,242.0771,242.1068,241.7004,241.8392,41723.0
2021-06-17 14:40:00,243.95,244.25,243.88,243.99,40466.0,241.7896,242.087,241.7203,241.8293,40466.0
2021-06-17 14:50:00,244.01,244.41,243.95,244.22,27944.0,241.8491,242.2456,241.7896,242.0573,27944.0
2021-06-17 15:00:00,244.22,244.49,244.08,244.39,46082.0,242.0573,242.3249,241.9185,242.2257,46082.0
2021-06-17 15:10:00,244.39,244.59,244.33,244.42,42204.0,242.2257,242.424,242.1663,242.2555,42204.0
2021-06-17 15:20:00,244.45,244.58,244.12,244.55,68720.0,242.2852,242.4141,241.9581,242.3843,68720.0
2021-06-17 15:30:00,244.47,244.64,244.09,244.31,89144.0,242.305,242.4735,241.9284,242.1465,89144.0
2021-06-17 15:40:00,244.29,244.91,244.29,244.69,87007.0,242.1266,242.7411,242.1266,242.5231,87007.0
2021-06-17 15:50:00,244.7,244.87,244.24,244.43,265219.0,242.533,242.7015,242.0771,242.2654,265219.0
2021-06-18 09:30:00,241.85,244.54,241.06,244.33,1002335.0,239.7082,242.3744,238.9252,242.1663,1002335.0
2021-06-18 09:40:00,244.42,245.56,243.85,245.19,126574.0,242.2555,243.3854,241.6905,243.0187,126574.0
2021-06-18 09:50:00,245.08,245.24,243.64,244.6,100651.0,242.9096,243.0682,241.4824,242.4339,100651.0
2021-06-18 10:00:00,244.55,245.14,244.0,245.14,123589.0,242.3843,242.9691,241.8392,242.9691,123589.0
2021-06-18 10:10:00,245.08,245.09,244.33,244.72,89401.0,242.9096,242.9195,242.1663,242.5528,89401.0
2021-06-18 10:20:00,244.74,245.14,244.41,245.04,71913.0,242.5726,242.9691,242.2456,242.87,71913.0
2021-06-18 10:30:00,245.03,245.94,244.34,245.94,136865.0,242.8601,243.762,242.1762,243.762,136865.0
2021-06-18 10:40:00,245.93,246.01,245.06,245.22,109672.0,243.7521,243.8314,242.8898,243.0484,109672.0
2021-06-18 10:50:00,245.19,245.34,244.68,244.97,78731.0,243.0187,243.1673,242.5132,242.8006,78731.0
2021-06-18 11:00:00,244.95,245.15,244.51,244.7,63480.0,242.7808,242.979,242.3447,242.533,63480.0
2021-06-18 11:10:00,244.72,244.72,243.86,244.32,66909.0,242.5528,242.5528,241.7004,242.1564,66909.0
2021-06-18 11:20:00,244.28,244.33,243.69,243.69,64367.0,242.1167,242.1663,241.5319,241.5319,64367.0
2021-06-18 11:30:00,243.74,244.51,243.59,244.45,54656.0,241.5815,242.3447,241.4328,242.2852,54656.0
2021-06-18 11:40:00,244.43,244.51,244.29,244.33,44519.0,242.2654,242.3447,242.1266,242.1663,44519.0
2021-06-18 11:50:00,244.33,244.42,243.85,244.21,39848.0,242.1663,242.2555,241.6905,242.0473,39848.0
2021-06-18 12:00:00,244.24,244.51,244.06,244.5,30817.0,242.0771,242.3447,241.8987,242.3348,30817.0
2021-06-18 12:10:00,244.45,244.64,244.18,244.43,48824.0,242.2852,242.4735,242.0176,242.2654,48824.0
2021-06-18 12:20:00,244.43,244.77,244.29,244.75,31758.0,242.2654,242.6024,242.1266,242.5826,31758.0
2021-06-18 12:30:00,244.77,244.8,244.51,244.54,49372.0,242.6024,242.6321,242.3447,242.3744,49372.0
2021-06-18 12:40:00,244.57,244.68,244.11,244.38,38342.0,242.4042,242.5132,241.9482,242.2158,38342.0
2021-06-18 12:50:00,244.42,244.75,244.42,244.69,30160.0,242.2555,242.5826,242.2555,242.5231,30160.0
2021-06-18 13:00:00,244.66,244.73,244.48,244.5,27364.0,242.4934,242.5627,242.3149,242.3348,27364.0
2021-06-18 13:10:00,244.51,244.65,244.18,244.3,47111.0,242.3447,242.4834,242.0176,242.1365,47111.0
2021-06-18 13:20:00,244.34,244.34,243.67,243.79,38724.0,242.1762,242.1762,241.5121,241.6311,38724.0
2021-06-18 13:30:00,243.79,244.21,243.79,244.09,36068.0,241.6311,242.0473,241.6311,241.9284,36068.0
2021-06-18 13:40:00,244.06,244.09,243.53,243.54,38652.0,241.8987,241.9284,241.3734,241.3833,38652.0
2021-06-18 13:50:00,243.58,243.89,243.39,243.79,31287.0,241.4229,241.7302,241.2346,241.6311,31287.0
2021-06-18 14:00:00,243.77,244.04,243.62,243.66,51403.0,241.6112,241.8788,241.4626,241.5022,51403.0
2021-06-18 14:10:00,243.69,243.69,243.42,243.46,35393.0,241.5319,241.5319,241.2643,241.304,35393.0
2021-06-18 14:20:00,243.45,243.72,243.27,243.42,37673.0,241.2941,241.5617,241.1157,241.2643,37673.0
2021-06-18 14:30:00,243.43,243.66,243.19,243.3,41997.0,241.2742,241.5022,241.0364,241.1454,41997.0
2021-06-18 14:40:00,243.32,243.33,242.95,243.05,44677.0,241.1652,241.1751,240.7985,240.8976,44677.0
2021-06-18 14:50:00,243.04,243.26,242.58,242.65,78167.0,240.8877,241.1058,240.4318,240.5012,78167.0
2021-06-18 15:00:00,242.63,243.01,242.46,242.53,60386.0,240.4813,240.858,240.3128,240.3822,60386.0
2021-06-18 15:10:00,242.53,243.11,242.47,243.11,60453.0,240.3822,240.9571,240.3227,240.9571,60453.0
2021-06-18 15:20:00,243.09,243.41,242.91,243.34,83187.0,240.9373,241.2544,240.7589,241.185,83187.0
2021-06-18 15:30:00,243.31,243.49,243.17,243.29,75531.0,241.1553,241.3337,241.0165,241.1355,75531.0
2021-06-18 15:40:00,243.28,243.78,243.22,243.36,119170.0,241.1256,241.6211,241.0661,241.2049,119170.0
2021-06-18 15:50:00,243.32,243.75,242.6,242.6,380886.0,241.1652,241.5914,240.4516,240.4516,380886.0
2021-06-21 09:30:00,243.45,243.45,238.89,239.35,255428.0,241.2941,241.2941,236.7745,237.2304,255428.0
2021-06-21 09:40:00,239.52,241.19,239.17,240.82,108480.0,237.3989,239.0541,237.052,238.6874,108480.0
2021-06-21 09:50:00,240.74,242.49,240.2,242.45,107564.0,238.6081,240.3426,238.0729,240.3029,107564.0
2021-06-21 10:00:00,242.51,243.07,242.31,242.6,96413.0,240.3624,240.9174,240.1642,240.4516,96413.0
2021-06-21 10:10:00,242.57,242.82,241.96,242.01,82364.0,240.4219,240.6696,239.8173,239.8668,82364.0
2021-06-21 10:20:00,241.93,242.25,241.63,241.9,113122.0,239.7875,240.1047,239.4902,239.7578,113122.0
2021-06-21 10:30:00,241.88,243.38,241.77,243.24,85760.0,239.738,241.2247,239.6289,241.0859,85760.0
2021-06-21 10:40:00,243.25,243.48,243.01,243.27,65779.0,241.0958,241.3238,240.858,241.1157,65779.0
2021-06-21 10:50:00,243.31,243.87,243.27,243.38,77757.0,241.1553,241.7104,241.1157,241.2247,77757.0
2021-06-21 11:00:00,243.43,244.17,243.35,243.84,84253.0,241.2742,242.0077,241.195,241.6806,84253.0
2021-06-21 11:10:00,243.88,244.1,243.49,243.58,63689.0,241.7203,241.9383,241.3337,241.4229,63689.0
2021-06-21 11:20:00,243.54,243.72,243.04,243.22,45455.0,241.3833,241.5617,240.8877,241.0661,45455.0
2021-06-21 11:30:00,243.22,243.23,242.52,242.79,40911.0,241.0661,241.076,240.3723,240.6399,40911.0
2021-06-21 11:40:00,242.83,243.09,242.73,242.86,37165.0,240.6796,240.9373,240.5804,240.7093,37165.0
2021-06-21 11:50:00,242.83,242.85,242.58,242.73,30267.0,240.6796,240.6994,240.4318,240.5804,30267.0
2021-06-21 12:00:00,242.73,242.96,242.67,242.76,26342.0,240.5804,240.8084,240.521,240.6102,26342.0
2021-06-21 12:10:00,242.75,243.09,242.62,242.95,60507.0,240.6003,240.9373,240.4714,240.7985,60507.0
2021-06-21 12:20:00,242.93,243.0,242.5,242.84,50423.0,240.7787,240.8481,240.3525,240.6895,50423.0
2021-06-21 12:30:00,242.88,243.07,242.64,242.92,42209.0,240.7291,240.9174,240.4912,240.7688,42209.0
2021-06-21 12:40:00,242.95,243.43,242.95,243.14,48741.0,240.7985,241.2742,240.7985,240.9868,48741.0
2021-06-21 12:50:00,243.17,243.29,242.89,242.9,42032.0,241.0165,241.1355,240.739,240.7489,42032.0
2021-06-21 13:00:00,242.9,243.03,242.64,242.97,62849.0,240.7489,240.8778,240.4912,240.8183,62849.0
2021-06-21 13:10:00,242.96,243.65,242.94,243.64,59138.0,240.8084,241.4923,240.7886,241.4824,59138.0
2021-06-21 13:20:00,243.62,244.21,243.59,244.04,103955.0,241.4626,242.0473,241.4328,241.8788,103955.0
2021-06-21 13:30:00,244.08,244.28,243.9,244.1,34821.0,241.9185,242.1167,241.7401,241.9383,34821.0
2021-06-21 13:40:00,244.17,244.42,243.65,243.96,58108.0,242.0077,242.2555,241.4923,241.7996,58108.0
2021-06-21 13:50:00,243.97,243.99,243.76,243.82,67875.0,241.8095,241.8293,241.6013,241.6608,67875.0
2021-06-21 14:00:00,243.84,244.14,243.63,244.0,69900.0,241.6806,241.978,241.4725,241.8392,69900.0
2021-06-21 14:10:00,244.03,244.58,244.0,244.12,168567.0,241.8689,242.4141,241.8392,241.9581,168567.0
2021-06-21 14:20:00,244.04,244.36,244.02,244.25,35556.0,241.8788,242.196,241.859,242.087,35556.0
2021-06-21 14:30:00,244.3,244.3,243.91,243.93,36627.0,242.1365,242.1365,241.75,241.7698,36627.0
2021-06-21 14:40:00,243.94,244.26,243.87,244.0,27817.0,241.7797,242.0969,241.7104,241.8392,27817.0
2021-06-21 14:50:00,243.99,244.34,243.95,244.07,31429.0,241.8293,242.1762,241.7896,241.9086,31429.0
2021-06-21 15:00:00,244.05,244.35,244.02,244.17,51204.0,241.8888,242.1861,241.859,242.0077,51204.0
2021-06-21 15:10:00,244.14,244.23,243.9,244.05,68796.0,241.978,242.0672,241.7401,241.8888,68796.0
2021-06-21 15:20:00,244.02,244.09,243.72,243.99,38921.0,241.859,241.9284,241.5617,241.8293,38921.0
2021-06-21 15:30:00,243.98,244.11,243.82,244.08,100633.0,241.8194,241.9482,241.6608,241.9185,100633.0
2021-06-21 15:40:00,244.1,244.33,243.93,244.03,114659.0,241.9383,242.1663,241.7698,241.8689,114659.0
2021-06-21 15:50:00,244.09,244.72,244.0,244.5,281365.0,241.9284,242.5528,241.8392,242.3348,281365.0
2021-06-22 09:30:00,243.8,244.72,243.48,244.35,209665.0,241.641,242.5528,241.3238,242.1861,209665.0
2021-06-22 09:40:00,244.26,244.53,242.35,242.37,86000.0,242.0969,242.3645,240.2038,240.2236,86000.0
2021-06-22 09:50:00,242.33,243.28,242.24,242.53,79749.0,240.184,241.1256,240.0948,240.3822,79749.0
2021-06-22 10:00:00,242.53,242.91,242.08,242.3,68738.0,240.3822,240.7589,239.9362,240.1543,68738.0
2021-06-22 10:10:00,242.3,242.66,241.78,242.2,81311.0,240.1543,240.5111,239.6389,240.0551,81311.0
2021-06-22 10:20:00,242.3,242.62,241.97,242.5,61392.0,240.1543,240.4714,239.8272,240.3525,61392.0
2021-06-22 10:30:00,242.45,242.56,242.06,242.09,80839.0,240.3029,240.412,239.9164,239.9461,80839.0
2021-06-22 10:40:00,242.11,242.24,241.84,242.21,63493.0,239.9659,240.0948,239.6983,240.0651,63493.0
2021-06-22 10:50:00,242.22,242.47,241.99,242.02,52483.0,240.075,240.3227,239.847,239.8767,52483.0
2021-06-22 11:00:00,242.04,242.27,241.7,242.22,46156.0,239.8966,240.1245,239.5596,240.075,46156.0
2021-06-22 11:10:00,242.25,242.85,242.19,242.78,66966.0,240.1047,240.6994,240.0452,240.63,66966.0
2021-06-22 11:20:00,242.8,243.1,242.67,242.93,45961.0,240.6498,240.9472,240.521,240.7787,45961.0
2021-06-22 11:30:00,242.96,243.02,242.73,242.8,52943.0,240.8084,240.8679,240.5804,240.6498,52943.0
2021-06-22 11:40:00,242.81,242.82,242.27,242.42,48186.0,240.6597,240.6696,240.1245,240.2732,48186.0
2021-06-22 11:50:00,242.45,242.63,242.26,242.48,39900.0,240.3029,240.4813,240.1146,240.3327,39900.0
2021-06-22 12:00:00,242.52,242.62,242.3,242.52,28233.0,240.3723,240.4714,240.1543,240.3723,28233.0
2021-06-22 12:10:00,242.5,242.65,242.42,242.64,24159.0,240.3525,240.5012,240.2732,240.4912,24159.0
2021-06-22 12:20:00,242.61,242.91,242.54,242.73,98134.0,240.4615,240.7589,240.3921,240.5804,98134.0
2021-06-22 12:30:00,242.72,242.95,242.41,242.41,55714.0,240.5705,240.7985,240.2633,240.2633,55714.0
2021-06-22 12:40:00,242.43,242.45,242.1,242.16,33489.0,240.2831,240.3029,239.956,240.0155,33489.0
2021-06-22 12:50:00,242.17,242.2,241.66,241.73,50308.0,240.0254,240.0551,239.5199,239.5893,50308.0
2021-06-22 13:00:00,241.68,241.76,241.38,241.46,58276.0,239.5397,239.619,239.2424,239.3217,58276.0
2021-06-22 13:10:00,241.5,241.5,240.88,241.13,65815.0,239.3613,239.3613,238.7468,238.9946,65815.0
2021-06-22 13:20:00,241.12,241.88,241.01,241.71,46105.0,238.9847,239.738,238.8757,239.5695,46105.0
2021-06-22 13:30:00,241.74,242.2,241.66,242.15,28813.0,239.5992,240.0551,239.5199,240.0056,28813.0
2021-06-22 13:40:00,242.14,242.24,241.79,241.83,44721.0,239.9957,240.0948,239.6488,239.6884,44721.0
2021-06-22 13:50:00,241.86,242.32,241.86,242.2,38648.0,239.7182,240.1741,239.7182,240.0551,38648.0
2021-06-22 14:00:00,242.17,242.43,242.1,242.19,33611.0,240.0254,240.2831,239.956,240.0452,33611.0
2021-06-22 14:10:00,242.2,242.25,242.03,242.1,34231.0,240.0551,240.1047,239.8866,239.956,34231.0
2021-06-22 14:20:00,242.06,242.32,241.94,242.32,55835.0,239.9164,240.1741,239.7974,240.1741,55835.0
2021-06-22 14:30:00,242.3,242.8,242.27,242.78,73842.0,240.1543,240.6498,240.1245,240.63,73842.0
2021-06-22 14:40:00,242.81,242.92,242.67,242.76,28941.0,240.6597,240.7688,240.521,240.6102,28941.0
2021-06-22 14:50:00,242.75,243.1,242.66,242.88,55512.0,240.6003,240.9472,240.5111,240.7291,55512.0
2021-06-22 15:00:00,242.88,243.46,242.87,243.33,94463.0,240.7291,241.304,240.7192,241.1751,94463.0
2021-06-22 15:10:00,243.36,243.5,243.29,243.31,51292.0,241.2049,241.3436,241.1355,241.1553,51292.0
2021-06-22 15:20:00,243.28,243.35,243.09,243.11,71592.0,241.1256,241.195,240.9373,240.9571,71592.0
2021-06-22 15:30:00,243.09,243.14,242.88,243.07,109349.0,240.9373,240.9868,240.7291,240.9174,109349.0
2021-06-22 15:40:00,243.12,243.13,242.82,242.87,100215.0,240.967,240.9769,240.6696,240.7192,100215.0
2021-06-22 15:50:00,242.84,243.21,242.78,243.0,305330.0,240.6895,241.0562,240.63,240.8481,305330.0
2021-06-23 09:30:00,243.75,244.5,242.7,244.05,306880.0,241.5914,242.3348,240.5507,241.8888,306880.0
2021-06-23 09:40:00,244.0,244.25,243.49,243.61,107921.0,241.8392,242.087,241.3337,241.4527,107921.0
2021-06-23 09:50:00,243.65,244.17,243.17,244.15,155893.0,241.4923,242.0077,241.0165,241.9879,155893.0
2021-06-23 10:00:00,244.1,244.25,243.36,243.52,89881.0,241.9383,242.087,241.2049,241.3634,89881.0
2021-06-23 10:10:00,243.5,243.5,242.73,242.78,73833.0,241.3436,241.3436,240.5804,240.63,73833.0
2021-06-23 10:20:00,242.74,243.0,242.48,242.74,68319.0,240.5904,240.8481,240.3327,240.5904,68319.0
2021-06-23 10:30:00,242.67,242.97,242.49,242.51,57130.0,240.521,240.8183,240.3426,240.3624,57130.0
2021-06-23 10:40:00,242.52,242.56,241.93,242.19,61250.0,240.3723,240.412,239.7875,240.0452,61250.0
2021-06-23 10:50:00,242.21,242.51,241.64,241.98,76028.0,240.0651,240.3624,239.5001,239.8371,76028.0
2021-06-23 11:00:00,242.01,242.02,241.02,241.39,80087.0,239.8668,239.8767,238.8856,239.2523,80087.0
2021-06-23 11:10:00,241.39,242.0,241.26,241.91,57242.0,239.2523,239.8569,239.1235,239.7677,57242.0
2021-06-23 11:20:00,241.86,242.07,241.5,241.86,46082.0,239.7182,239.9263,239.3613,239.7182,46082.0
2021-06-23 11:30:00,241.83,242.06,241.33,242.01,42353.0,239.6884,239.9164,239.1928,239.8668,42353.0
2021-06-23 11:40:00,241.97,242.25,241.96,242.1,52885.0,239.8272,240.1047,239.8173,239.956,52885.0
2021-06-23 11:50:00,242.11,242.25,241.92,242.02,45374.0,239.9659,240.1047,239.7776,239.8767,45374.0
2021-06-23 12:00:00,242.09,242.18,241.72,242.0,37588.0,239.9461,240.0353,239.5794,239.8569,37588.0
2021-06-23 12:10:00,242.02,242.07,241.8,242.03,28850.0,239.8767,239.9263,239.6587,239.8866,28850.0
2021-06-23 12:20:00,242.05,242.07,241.6,241.61,60373.0,239.9065,239.9263,239.4605,239.4704,60373.0
2021-06-23 12:30:00,241.64,241.77,241.05,241.07,57803.0,239.5001,239.6289,238.9153,238.9351,57803.0
2021-06-23 12:40:00,241.08,241.62,241.04,241.62,40651.0,238.9451,239.4803,238.9054,239.4803,40651.0
2021-06-23 12:50:00,241.61,241.71,241.35,241.36,28884.0,239.4704,239.5695,239.2127,239.2226,28884.0
2021-06-23 13:00:00,241.38,241.7,241.11,241.7,47294.0,239.2424,239.5596,238.9748,239.5596,47294.0
2021-06-23 13:10:00,241.66,241.81,241.15,241.24,63952.0,239.5199,239.6686,239.0144,239.1036,63952.0
2021-06-23 13:20:00,241.23,241.31,241.04,241.18,49742.0,239.0937,239.173,238.9054,239.0442,49742.0
2021-06-23 13:30:00,241.18,241.3,241.1,241.18,38508.0,239.0442,239.1631,238.9649,239.0442,38508.0
2021-06-23 13:40:00,241.18,241.18,240.85,241.0,63267.0,239.0442,239.0442,238.7171,238.8658,63267.0
2021-06-23 13:50:00,241.0,241.35,241.0,241.3,41244.0,238.8658,239.2127,238.8658,239.1631,41244.0
2021-06-23 14:00:00,241.28,241.34,241.0,241.11,71127.0,239.1433,239.2028,238.8658,238.9748,71127.0
2021-06-23 14:10:00,241.13,241.32,240.91,241.31,66058.0,238.9946,239.1829,238.7766,239.173,66058.0
2021-06-23 14:20:00,241.31,241.31,240.98,241.19,42154.0,239.173,239.173,238.8459,239.0541,42154.0
2021-06-23 14:30:00,241.21,241.65,241.19,241.61,39998.0,239.0739,239.51,239.0541,239.4704,39998.0
2021-06-23 14:40:00,241.65,241.68,241.51,241.61,31890.0,239.51,239.5397,239.3712,239.4704,31890.0
2021-06-23 14:50:00,241.62,241.85,241.51,241.83,48324.0,239.4803,239.7082,239.3712,239.6884,48324.0
2021-06-23 15:00:00,241.83,241.98,241.75,241.91,48028.0,239.6884,239.8371,239.6091,239.7677,48028.0
2021-06-23 15:10:00,241.91,242.13,241.86,242.03,48063.0,239.7677,239.9858,239.7182,239.8866,48063.0
2021-06-23 15:20:00,242.04,242.18,241.93,242.14,31657.0,239.8966,240.0353,239.7875,239.9957,31657.0
2021-06-23 15:30:00,242.15,242.2,241.83,241.93,44394.0,240.0056,240.0551,239.6884,239.7875,44394.0
2021-06-23 15:40:00,241.93,241.97,241.62,241.75,87041.0,239.7875,239.8272,239.4803,239.6091,87041.0
2021-06-23 15:50:00,241.74,241.9,241.6,241.85,208906.0,239.5992,239.7578,239.4605,239.7082,208906.0
2021-06-24 09:30:00,243.35,245.75,242.7,245.74,378405.0,241.195,243.5737,240.5507,243.5638,378405.0
2021-06-24 09:40:00,245.68,246.23,244.9,245.16,157680.0,243.5043,244.0495,242.7312,242.9889,157680.0
2021-06-24 09:50:00,245.18,246.12,245.01,246.12,112260.0,243.0087,243.9404,242.8403,243.9404,112260.0
2021-06-24 10:00:00,246.14,246.35,245.75,246.0,145467.0,243.9602,244.1684,243.5737,243.8215,145467.0
2021-06-24 10:10:00,245.98,246.32,245.75,245.96,101596.0,243.8017,244.1387,243.5737,243.7818,101596.0
2021-06-24 10:20:00,245.97,246.2,245.76,246.11,85749.0,243.7918,244.0197,243.5836,243.9305,85749.0
2021-06-24 10:30:00,246.1,247.3,246.07,247.3,131892.0,243.9206,245.11,243.8909,245.11,131892.0
2021-06-24 10:40:00,247.27,247.69,246.84,246.88,158508.0,245.0802,245.4965,244.654,244.6937,158508.0
2021-06-24 10:50:00,246.88,246.88,246.3,246.32,71579.0,244.6937,244.6937,244.1188,244.1387,71579.0
2021-06-24 11:00:00,246.28,246.34,245.9,246.13,121351.0,244.099,244.1585,243.7224,243.9503,121351.0
2021-06-24 11:10:00,246.03,246.09,245.58,245.58,68070.0,243.8512,243.9107,243.4052,243.4052,68070.0
2021-06-24 11:20:00,245.6,245.95,245.53,245.84,67937.0,243.425,243.7719,243.3556,243.6629,67937.0
2021-06-24 11:30:00,245.78,245.83,245.32,245.33,76622.0,243.6034,243.653,243.1475,243.1574,76622.0
2021-06-24 11:40:00,245.31,245.5,245.15,245.44,44317.0,243.1376,243.3259,242.979,243.2664,44317.0
2021-06-24 11:50:00,245.47,245.47,245.07,245.39,31597.0,243.2962,243.2962,242.8997,243.2169,31597.0
2021-06-24 12:00:00,245.4,245.57,245.29,245.57,23741.0,243.2268,243.3953,243.1178,243.3953,23741.0
2021-06-24 12:10:00,245.6,245.97,245.57,245.8,33931.0,243.425,243.7918,243.3953,243.6233,33931.0
2021-06-24 12:20:00,245.85,245.92,245.36,245.42,27104.0,243.6728,243.7422,243.1872,243.2466,27104.0
2021-06-24 12:30:00,245.39,245.47,245.15,245.23,28493.0,243.2169,243.2962,242.979,243.0583,28493.0
2021-06-24 12:40:00,245.22,245.41,244.79,244.8,47885.0,243.0484,243.2367,242.6222,242.6321,47885.0
2021-06-24 12:50:00,244.77,244.77,244.44,244.66,64272.0,242.6024,242.6024,242.2753,242.4934,64272.0
2021-06-24 13:00:00,244.67,244.98,244.41,244.41,47716.0,242.5033,242.8105,242.2456,242.2456,47716.0
2021-06-24 13:10:00,244.43,244.51,244.11,244.3,63450.0,242.2654,242.3447,241.9482,242.1365,63450.0
2021-06-24 13:20:00,244.3,244.93,244.07,244.83,60656.0,242.1365,242.761,241.9086,242.6618,60656.0
2021-06-24 13:30:00,244.82,244.82,244.03,244.18,42069.0,242.6519,242.6519,241.8689,242.0176,42069.0
2021-06-24 13:40:00,244.17,244.27,243.61,243.7,40554.0,242.0077,242.1068,241.4527,241.5419,40554.0
2021-06-24 13:50:00,243.69,244.0,243.57,243.94,36266.0,241.5319,241.8392,241.413,241.7797,36266.0
2021-06-24 14:00:00,243.96,244.03,243.76,243.84,34164.0,241.7996,241.8689,241.6013,241.6806,34164.0
2021-06-24 14:10:00,243.8,244.2,243.8,244.12,36862.0,241.641,242.0374,241.641,241.9581,36862.0
2021-06-24 14:20:00,244.09,244.24,244.02,244.13,25224.0,241.9284,242.0771,241.859,241.968,25224.0
2021-06-24 14:30:00,244.14,244.19,243.9,244.04,34352.0,241.978,242.0275,241.7401,241.8788,34352.0
2021-06-24 14:40:00,244.04,244.16,243.97,244.0,26878.0,241.8788,241.9978,241.8095,241.8392,26878.0
2021-06-24 14:50:00,244.01,244.05,243.81,243.94,25936.0,241.8491,241.8888,241.6509,241.7797,25936.0
2021-06-24 15:00:00,243.89,244.04,243.76,243.98,38048.0,241.7302,241.8788,241.6013,241.8194,38048.0
2021-06-24 15:10:00,243.99,244.08,243.62,243.7,40355.0,241.8293,241.9185,241.4626,241.5419,40355.0
2021-06-24 15:20:00,243.66,243.77,243.38,243.48,41094.0,241.5022,241.6112,241.2247,241.3238,41094.0
2021-06-24 15:30:00,243.46,243.49,243.06,243.38,92843.0,241.304,241.3337,240.9075,241.2247,92843.0
2021-06-24 15:40:00,243.38,243.72,243.35,243.37,86154.0,241.2247,241.5617,241.195,241.2148,86154.0
2021-06-24 15:50:00,243.42,243.8,243.37,243.73,238255.0,241.2643,241.641,241.2148,241.5716,238255.0
2021-06-25 09:30:00,244.19,244.2,243.2,243.84,154552.0,242.0275,242.0374,241.0463,241.6806,154552.0
2021-06-25 09:40:00,243.87,244.1,243.15,243.15,81011.0,241.7104,241.9383,240.9967,240.9967,81011.0
2021-06-25 09:50:00,243.11,243.4,241.41,241.61,111922.0,240.9571,241.2445,239.2721,239.4704,111922.0
2021-06-25 10:00:00,241.52,242.07,240.99,241.75,100115.0,239.3812,239.9263,238.8559,239.6091,100115.0
2021-06-25 10:10:00,241.86,242.32,241.0,242.32,66091.0,239.7182,240.1741,238.8658,240.1741,66091.0
2021-06-25 10:20:00,242.29,242.59,241.58,242.52,98201.0,240.1443,240.4417,239.4406,240.3723,98201.0
2021-06-25 10:30:00,242.52,243.23,242.36,242.39,95264.0,240.3723,241.076,240.2137,240.2435,95264.0
2021-06-25 10:40:00,242.33,242.95,242.3,242.74,92448.0,240.184,240.7985,240.1543,240.5904,92448.0
2021-06-25 10:50:00,242.66,242.91,242.34,242.34,83311.0,240.5111,240.7589,240.1939,240.1939,83311.0
2021-06-25 11:00:00,242.34,242.4,242.0,242.14,95023.0,240.1939,240.2534,239.8569,239.9957,95023.0
2021-06-25 11:10:00,242.18,242.53,242.07,242.16,42100.0,240.0353,240.3822,239.9263,240.0155,42100.0
2021-06-25 11:20:00,242.18,242.57,242.11,242.37,67852.0,240.0353,240.4219,239.9659,240.2236,67852.0
2021-06-25 11:30:00,242.37,242.58,242.29,242.58,52755.0,240.2236,240.4318,240.1443,240.4318,52755.0
2021-06-25 11:40:00,242.6,242.7,242.11,242.34,58066.0,240.4516,240.5507,239.9659,240.1939,58066.0
2021-06-25 11:50:00,242.29,242.63,242.25,242.52,40221.0,240.1443,240.4813,240.1047,240.3723,40221.0
2021-06-25 12:00:00,242.53,242.68,242.38,242.38,39236.0,240.3822,240.5309,240.2335,240.2335,39236.0
2021-06-25 12:10:00,242.43,242.5,242.34,242.41,31722.0,240.2831,240.3525,240.1939,240.2633,31722.0
2021-06-25 12:20:00,242.42,242.53,242.05,242.24,30277.0,240.2732,240.3822,239.9065,240.0948,30277.0
2021-06-25 12:30:00,242.21,242.49,242.17,242.27,30297.0,240.0651,240.3426,240.0254,240.1245,30297.0
2021-06-25 12:40:00,242.29,242.41,242.13,242.18,14795.0,240.1443,240.2633,239.9858,240.0353,14795.0
2021-06-25 12:50:00,242.19,242.38,242.15,242.32,20122.0,240.0452,240.2335,240.0056,240.1741,20122.0
2021-06-25 13:00:00,242.3,242.4,242.12,242.2,38798.0,240.1543,240.2534,239.9758,240.0551,38798.0
2021-06-25 13:10:00,242.18,242.53,241.95,242.47,39156.0,240.0353,240.3822,239.8074,240.3227,39156.0
2021-06-25 13:20:00,242.47,242.77,242.44,242.69,74769.0,240.3227,240.6201,240.293,240.5408,74769.0
2021-06-25 13:30:00,242.65,242.69,242.02,242.03,82808.0,240.5012,240.5408,239.8767,239.8866,82808.0
2021-06-25 13:40:00,242.03,242.66,241.82,242.59,73346.0,239.8866,240.5111,239.6785,240.4417,73346.0
2021-06-25 13:50:00,242.58,243.17,242.57,243.12,52235.0,240.4318,241.0165,240.4219,240.967,52235.0
2021-06-25 14:00:00,243.13,243.21,242.55,242.59,54503.0,240.9769,241.0562,240.402,240.4417,54503.0
2021-06-25 14:10:00,242.61,242.77,242.39,242.63,35585.0,240.4615,240.6201,240.2435,240.4813,35585.0
2021-06-25 14:20:00,242.67,242.78,242.48,242.5,38861.0,240.521,240.63,240.3327,240.3525,38861.0
2021-06-25 14:30:00,242.54,242.57,242.23,242.45,54774.0,240.3921,240.4219,240.0849,240.3029,54774.0
2021-06-25 14:40:00,242.49,242.55,242.32,242.4,44134.0,240.3426,240.402,240.1741,240.2534,44134.0
2021-06-25 14:50:00,242.45,242.96,242.45,242.92,47375.0,240.3029,240.8084,240.3029,240.7688,47375.0
2021-06-25 15:00:00,242.94,243.04,242.51,242.65,35427.0,240.7886,240.8877,240.3624,240.5012,35427.0
2021-06-25 15:10:00,242.7,242.72,242.55,242.6,37863.0,240.5507,240.5705,240.402,240.4516,37863.0
2021-06-25 15:20:00,242.62,242.8,242.45,242.51,53651.0,240.4714,240.6498,240.3029,240.3624,53651.0
2021-06-25 15:30:00,242.51,242.63,242.41,242.45,98136.0,240.3624,240.4813,240.2633,240.3029,98136.0
2021-06-25 15:40:00,242.46,242.67,242.03,242.16,159356.0,240.3128,240.521,239.8866,240.0155,159356.0
2021-06-25 15:50:00,242.12,243.64,242.12,242.74,588960.0,239.9758,241.4824,239.9758,240.5904,588960.0
2021-06-28 09:30:00,244.21,247.44,243.6,247.37,401246.0,242.0473,245.2487,241.4427,245.1794,401246.0
2021-06-28 09:40:00,247.34,247.59,246.38,246.86,145148.0,245.1496,245.3974,244.1981,244.6739,145148.0
2021-06-28 09:50:00,246.96,247.15,245.71,245.88,113725.0,244.773,244.9613,243.5341,243.7026,113725.0
2021-06-28 10:00:00,245.92,246.24,245.64,245.94,87512.0,243.7422,244.0594,243.4647,243.762,87512.0
2021-06-28 10:10:00,245.95,246.39,245.76,245.97,71533.0,243.7719,244.208,243.5836,243.7918,71533.0
2021-06-28 10:20:00,245.92,246.07,244.94,245.27,60481.0,243.7422,243.8909,242.7709,243.098,60481.0
2021-06-28 10:30:00,245.24,245.4,244.82,245.25,38322.0,243.0682,243.2268,242.6519,243.0781,38322.0
2021-06-28 10:40:00,245.25,245.35,244.62,244.73,48775.0,243.0781,243.1772,242.4537,242.5627,48775.0
2021-06-28 10:50:00,244.69,245.12,244.65,245.04,34409.0,242.5231,242.9493,242.4834,242.87,34409.0
2021-06-28 11:00:00,245.05,245.67,244.99,245.47,50668.0,242.8799,243.4944,242.8204,243.2962,50668.0
2021-06-28 11:10:00,245.48,245.72,245.29,245.35,35606.0,243.3061,243.544,243.1178,243.1772,35606.0
2021-06-28 11:20:00,245.37,245.98,245.25,245.88,52277.0,243.1971,243.8017,243.0781,243.7026,52277.0
2021-06-28 11:30:00,245.88,245.98,245.45,245.89,35697.0,243.7026,243.8017,243.2764,243.7125,35697.0
2021-06-28 11:40:00,245.86,246.14,245.68,245.79,92058.0,243.6827,243.9602,243.5043,243.6133,92058.0
2021-06-28 11:50:00,245.83,246.39,245.8,246.09,53552.0,243.653,244.208,243.6233,243.9107,53552.0
2021-06-28 12:00:00,246.08,246.12,245.63,245.64,29749.0,243.9008,243.9404,243.4548,243.4647,29749.0
2021-06-28 12:10:00,245.58,245.63,245.11,245.36,28950.0,243.4052,243.4548,242.9394,243.1872,28950.0
2021-06-28 12:20:00,245.34,245.47,245.12,245.31,22401.0,243.1673,243.2962,242.9493,243.1376,22401.0
2021-06-28 12:30:00,245.31,245.48,245.09,245.21,21219.0,243.1376,243.3061,242.9195,243.0385,21219.0
2021-06-28 12:40:00,245.09,245.12,244.73,244.99,33246.0,242.9195,242.9493,242.5627,242.8204,33246.0
2021-06-28 12:50:00,244.95,245.07,244.74,244.8,43175.0,242.7808,242.8997,242.5726,242.6321,43175.0
2021-06-28 13:00:00,244.79,245.05,244.64,244.99,38689.0,242.6222,242.8799,242.4735,242.8204,38689.0
2021-06-28 13:10:00,244.94,244.96,244.67,244.71,20890.0,242.7709,242.7907,242.5033,242.5429,20890.0
2021-06-28 13:20:00,244.72,244.95,244.48,244.49,37470.0,242.5528,242.7808,242.3149,242.3249,37470.0
2021-06-28 13:30:00,244.46,244.74,244.41,244.56,28823.0,242.2951,242.5726,242.2456,242.3942,28823.0
2021-06-28 13:40:00,244.53,244.94,244.5,244.63,34805.0,242.3645,242.7709,242.3348,242.4636,34805.0
2021-06-28 13:50:00,244.62,244.69,244.5,244.66,35569.0,242.4537,242.5231,242.3348,242.4934,35569.0
2021-06-28 14:00:00,244.65,244.85,244.48,244.49,43574.0,242.4834,242.6817,242.3149,242.3249,43574.0
2021-06-28 14:10:00,244.5,244.65,244.37,244.51,25123.0,242.3348,242.4834,242.2059,242.3447,25123.0
2021-06-28 14:20:00,244.51,244.52,244.12,244.3,43578.0,242.3447,242.3546,241.9581,242.1365,43578.0
2021-06-28 14:30:00,244.29,244.51,244.2,244.45,40444.0,242.1266,242.3447,242.0374,242.2852,40444.0
2021-06-28 14:40:00,244.46,244.52,244.13,244.3,33787.0,242.2951,242.3546,241.968,242.1365,33787.0
2021-06-28 14:50:00,244.29,244.72,244.28,244.68,45422.0,242.1266,242.5528,242.1167,242.5132,45422.0
2021-06-28 15:00:00,244.61,244.62,244.4,244.52,32634.0,242.4438,242.4537,242.2357,242.3546,32634.0
2021-06-28 15:10:00,244.53,244.61,244.19,244.52,39004.0,242.3645,242.4438,242.0275,242.3546,39004.0
2021-06-28 15:20:00,244.49,244.74,244.42,244.61,42966.0,242.3249,242.5726,242.2555,242.4438,42966.0
2021-06-28 15:30:00,244.61,244.79,244.45,244.79,78875.0,242.4438,242.6222,242.2852,242.6222,78875.0
2021-06-28 15:40:00,244.8,244.89,244.56,244.65,60689.0,242.6321,242.7213,242.3942,242.4834,60689.0
2021-06-28 15:50:00,244.65,244.9,244.51,244.57,183661.0,242.4834,242.7312,242.3447,242.4042,183661.0
2021-06-29 09:30:00,244.44,244.82,243.59,244.01,212475.0,242.2753,242.6519,241.4328,241.8491,212475.0
2021-06-29 09:40:00,244.0,245.23,243.91,244.86,104755.0,241.8392,243.0583,241.75,242.6916,104755.0
2021-06-29 09:50:00,244.87,245.25,244.63,245.05,65586.0,242.7015,243.0781,242.4636,242.8799,65586.0
2021-06-29 10:00:00,245.06,245.25,244.59,244.74,58493.0,242.8898,243.0781,242.424,242.5726,58493.0
2021-06-29 10:10:00,244.74,244.89,243.94,244.34,37793.0,242.5726,242.7213,241.7797,242.1762,37793.0
2021-06-29 10:20:00,244.37,244.59,243.89,244.35,42777.0,242.2059,242.424,241.7302,242.1861,42777.0
2021-06-29 10:30:00,244.32,244.39,243.99,244.19,45980.0,242.1564,242.2257,241.8293,242.0275,45980.0
2021-06-29 10:40:00,244.23,244.6,244.2,244.42,23883.0,242.0672,242.4339,242.0374,242.2555,23883.0
2021-06-29 10:50:00,244.39,244.59,243.8,243.82,34510.0,242.2257,242.424,241.641,241.6608,34510.0
2021-06-29 11:00:00,243.81,243.85,242.79,242.93,89513.0,241.6509,241.6905,240.6399,240.7787,89513.0
2021-06-29 11:10:00,242.92,243.17,242.59,242.72,44965.0,240.7688,241.0165,240.4417,240.5705,44965.0
2021-06-29 11:20:00,242.68,242.9,242.43,242.83,55746.0,240.5309,240.7489,240.2831,240.6796,55746.0
2021-06-29 11:30:00,242.86,243.63,242.85,243.59,48388.0,240.7093,241.4725,240.6994,241.4328,48388.0
2021-06-29 11:40:00,243.54,243.68,243.34,243.5,25604.0,241.3833,241.522,241.185,241.3436,25604.0
2021-06-29 11:50:00,243.45,243.85,243.24,243.82,32381.0,241.2941,241.6905,241.0859,241.6608,32381.0
2021-06-29 12:00:00,243.79,243.89,243.53,243.72,25619.0,241.6311,241.7302,241.3734,241.5617,25619.0
2021-06-29 12:10:00,243.69,244.15,243.65,244.14,26563.0,241.5319,241.9879,241.4923,241.978,26563.0
2021-06-29 12:20:00,244.15,244.58,244.09,244.58,42185.0,241.9879,242.4141,241.9284,242.4141,42185.0
2021-06-29 12:30:00,244.56,244.67,244.2,244.28,37908.0,242.3942,242.5033,242.0374,242.1167,37908.0
2021-06-29 12:40:00,244.35,244.84,244.35,244.83,22505.0,242.1861,242.6718,242.1861,242.6618,22505.0
2021-06-29 12:50:00,244.81,245.17,244.77,245.13,41767.0,242.642,242.9988,242.6024,242.9592,41767.0
2021-06-29 13:00:00,245.14,245.43,245.03,245.24,44839.0,242.9691,243.2565,242.8601,243.0682,44839.0
2021-06-29 13:10:00,245.21,245.37,245.07,245.36,24891.0,243.0385,243.1971,242.8997,243.1872,24891.0
2021-06-29 13:20:00,245.37,245.6,245.35,245.51,36095.0,243.1971,243.425,243.1772,243.3358,36095.0
2021-06-29 13:30:00,245.52,245.64,245.37,245.48,32382.0,243.3457,243.4647,243.1971,243.3061,32382.0
2021-06-29 13:40:00,245.46,245.9,245.4,245.82,35790.0,243.2863,243.7224,243.2268,243.6431,35790.0
2021-06-29 13:50:00,245.82,246.15,245.7,246.11,48324.0,243.6431,243.9702,243.5241,243.9305,48324.0
2021-06-29 14:00:00,246.08,246.42,245.83,246.4,43192.0,243.9008,244.2378,243.653,244.2179,43192.0
2021-06-29 14:10:00,246.38,246.43,246.04,246.2,32729.0,244.1981,244.2477,243.8611,244.0197,32729.0
2021-06-29 14:20:00,246.2,246.24,245.62,245.78,29948.0,244.0197,244.0594,243.4449,243.6034,29948.0
2021-06-29 14:30:00,245.81,245.87,245.38,245.5,27406.0,243.6332,243.6926,243.207,243.3259,27406.0
2021-06-29 14:40:00,245.5,245.96,245.41,245.9,32386.0,243.3259,243.7818,243.2367,243.7224,32386.0
2021-06-29 14:50:00,245.98,246.2,245.81,246.05,50917.0,243.8017,244.0197,243.6332,243.871,50917.0
2021-06-29 15:00:00,246.08,246.14,245.87,246.08,36509.0,243.9008,243.9602,243.6926,243.9008,36509.0
2021-06-29 15:10:00,246.15,246.38,246.04,246.28,48078.0,243.9702,244.1981,243.8611,244.099,48078.0
2021-06-29 15:20:00,246.3,246.78,246.25,246.37,95414.0,244.1188,244.5946,244.0693,244.1882,95414.0
2021-06-29 15:30:00,246.38,246.48,246.01,246.23,70346.0,244.1981,244.2972,243.8314,244.0495,70346.0
2021-06-29 15:40:00,246.23,246.49,246.07,246.17,96040.0,244.0495,244.3071,243.8909,243.99,96040.0
2021-06-29 15:50:00,246.12,246.21,245.71,245.82,216963.0,243.9404,244.0296,243.5341,243.6431,216963.0
2021-06-30 09:30:00,245.48,245.48,243.5,244.65,214586.0,243.3061,243.3061,241.3436,242.4834,214586.0
2021-06-30 09:40:00,244.58,245.55,244.09,245.33,72244.0,242.4141,243.3755,241.9284,243.1574,72244.0
2021-06-30 09:50:00,245.28,245.6,244.55,245.19,66667.0,243.1079,243.425,242.3843,243.0187,66667.0
2021-06-30 10:00:00,245.19,245.74,244.96,245.31,60432.0,243.0187,243.5638,242.7907,243.1376,60432.0
2021-06-30 10:10:00,245.33,245.43,244.86,245.06,66350.0,243.1574,243.2565,242.6916,242.8898,66350.0
2021-06-30 10:20:00,245.0,245.4,244.73,245.26,46821.0,242.8303,243.2268,242.5627,243.088,46821.0
2021-06-30 10:30:00,245.22,245.55,245.19,245.39,53455.0,243.0484,243.3755,243.0187,243.2169,53455.0
2021-06-30 10:40:00,245.38,245.47,245.03,245.12,35604.0,243.207,243.2962,242.8601,242.9493,35604.0
2021-06-30 10:50:00,245.15,246.25,245.13,246.04,54635.0,242.979,244.0693,242.9592,243.8611,54635.0
2021-06-30 11:00:00,246.11,246.63,246.1,246.5,62656.0,243.9305,244.4459,243.9206,244.3171,62656.0
2021-06-30 11:10:00,246.51,246.51,245.82,245.84,23855.0,244.327,244.327,243.6431,243.6629,23855.0
2021-06-30 11:20:00,245.87,246.05,245.79,246.01,30473.0,243.6926,243.871,243.6133,243.8314,30473.0
2021-06-30 11:30:00,246.06,246.27,246.03,246.07,40660.0,243.881,244.0891,243.8512,243.8909,40660.0
2021-06-30 11:40:00,246.12,246.14,245.72,245.95,32803.0,243.9404,243.9602,243.544,243.7719,32803.0
2021-06-30 11:50:00,245.94,246.03,245.55,245.67,28796.0,243.762,243.8512,243.3755,243.4944,28796.0
2021-06-30 12:00:00,245.65,245.65,245.11,245.34,38332.0,243.4746,243.4746,242.9394,243.1673,38332.0
2021-06-30 12:10:00,245.33,245.76,245.27,245.55,29222.0,243.1574,243.5836,243.098,243.3755,29222.0
2021-06-30 12:20:00,245.6,245.67,244.5,244.58,36760.0,243.425,243.4944,242.3348,242.4141,36760.0
2021-06-30 12:30:00,244.51,244.92,244.35,244.81,37607.0,242.3447,242.7511,242.1861,242.642,37607.0
2021-06-30 12:40:00,244.82,245.14,244.81,245.09,34298.0,242.6519,242.9691,242.642,242.9195,34298.0
2021-06-30 12:50:00,245.1,245.18,244.75,244.94,28116.0,242.9295,243.0087,242.5826,242.7709,28116.0
2021-06-30 13:00:00,244.94,245.24,244.85,245.08,17586.0,242.7709,243.0682,242.6817,242.9096,17586.0
2021-06-30 13:10:00,245.08,245.41,245.03,245.39,14119.0,242.9096,243.2367,242.8601,243.2169,14119.0
2021-06-30 13:20:00,245.45,245.45,245.18,245.27,27590.0,243.2764,243.2764,243.0087,243.098,27590.0
2021-06-30 13:30:00,245.26,245.54,245.17,245.5,21792.0,243.088,243.3656,242.9988,243.3259,21792.0
2021-06-30 13:40:00,245.5,245.57,245.34,245.42,19586.0,243.3259,243.3953,243.1673,243.2466,19586.0
2021-06-30 13:50:00,245.43,245.49,245.16,245.24,30260.0,243.2565,243.316,242.9889,243.0682,30260.0
2021-06-30 14:00:00,245.25,245.27,244.82,244.85,35331.0,243.0781,243.098,242.6519,242.6817,35331.0
2021-06-30 14:10:00,244.88,244.9,244.63,244.68,31699.0,242.7114,242.7312,242.4636,242.5132,31699.0
2021-06-30 14:20:00,244.69,244.72,244.45,244.7,52051.0,242.5231,242.5528,242.2852,242.533,52051.0
2021-06-30 14:30:00,244.7,245.03,244.67,244.81,50475.0,242.533,242.8601,242.5033,242.642,50475.0
2021-06-30 14:40:00,244.8,244.92,244.64,244.7,36574.0,242.6321,242.7511,242.4735,242.533,36574.0
2021-06-30 14:50:00,244.7,244.78,244.46,244.74,38738.0,242.533,242.6123,242.2951,242.5726,38738.0
2021-06-30 15:00:00,244.77,244.78,244.5,244.73,25801.0,242.6024,242.6123,242.3348,242.5627,25801.0
2021-06-30 15:10:00,244.73,244.74,244.39,244.48,37445.0,242.5627,242.5726,242.2257,242.3149,37445.0
2021-06-30 15:20:00,244.47,244.49,244.14,244.18,54600.0,242.305,242.3249,241.978,242.0176,54600.0
2021-06-30 15:30:00,244.16,244.25,243.94,244.15,109437.0,241.9978,242.087,241.7797,241.9879,109437.0
2021-06-30 15:40:00,244.15,244.66,244.14,244.54,95216.0,241.9879,242.4934,241.978,242.3744,95216.0
2021-06-30 15:50:00,244.58,244.77,244.13,244.18,298141.0,242.4141,242.6024,241.968,242.0176,298141.0
2021-07-01 09:30:00,244.31,245.48,243.5,245.3,205621.0,242.1465,243.3061,241.3436,243.1277,205621.0
2021-07-01 09:40:00,245.32,246.59,245.24,245.36,228941.0,243.1475,244.4063,243.0682,243.1872,228941.0
2021-07-01 09:50:00,245.46,245.69,244.85,245.17,50395.0,243.2863,243.5142,242.6817,242.9988,50395.0
2021-07-01 10:00:00,245.11,245.48,244.96,245.21,36123.0,242.9394,243.3061,242.7907,243.0385,36123.0
2021-07-01 10:10:00,245.18,245.58,244.36,244.44,41580.0,243.0087,243.4052,242.196,242.2753,41580.0
2021-07-01 10:20:00,244.45,245.1,244.3,244.9,67580.0,242.2852,242.9295,242.1365,242.7312,67580.0
2021-07-01 10:30:00,244.95,245.11,244.69,244.74,42723.0,242.7808,242.9394,242.5231,242.5726,42723.0
2021-07-01 10:40:00,244.78,244.78,244.37,244.47,27497.0,242.6123,242.6123,242.2059,242.305,27497.0
2021-07-01 10:50:00,244.45,244.83,244.33,244.63,33837.0,242.2852,242.6618,242.1663,242.4636,33837.0
2021-07-01 11:00:00,244.6,244.87,244.1,244.32,55229.0,242.4339,242.7015,241.9383,242.1564,55229.0
2021-07-01 11:10:00,244.24,244.29,243.6,243.75,63196.0,242.0771,242.1266,241.4427,241.5914,63196.0
2021-07-01 11:20:00,243.75,243.83,243.11,243.19,63289.0,241.5914,241.6707,240.9571,241.0364,63289.0
2021-07-01 11:30:00,243.22,243.43,242.97,243.15,49325.0,241.0661,241.2742,240.8183,240.9967,49325.0
2021-07-01 11:40:00,243.21,243.49,243.17,243.45,26586.0,241.0562,241.3337,241.0165,241.2941,26586.0
2021-07-01 11:50:00,243.43,243.59,243.16,243.46,35536.0,241.2742,241.4328,241.0066,241.304,35536.0
2021-07-01 12:00:00,243.4,243.54,243.1,243.34,18085.0,241.2445,241.3833,240.9472,241.185,18085.0
2021-07-01 12:10:00,243.38,243.4,243.13,243.18,40415.0,241.2247,241.2445,240.9769,241.0265,40415.0
2021-07-01 12:20:00,243.17,243.46,243.07,243.25,76326.0,241.0165,241.304,240.9174,241.0958,76326.0
2021-07-01 12:30:00,243.23,243.26,242.87,242.9,29258.0,241.076,241.1058,240.7192,240.7489,29258.0
2021-07-01 12:40:00,242.89,243.0,242.77,242.95,16825.0,240.739,240.8481,240.6201,240.7985,16825.0
2021-07-01 12:50:00,242.88,242.96,242.62,242.91,169520.0,240.7291,240.8084,240.4714,240.7589,169520.0
2021-07-01 13:00:00,242.92,243.08,242.71,243.04,14991.0,240.7688,240.9273,240.5606,240.8877,14991.0
2021-07-01 13:10:00,243.01,243.05,242.72,242.91,16192.0,240.858,240.8976,240.5705,240.7589,16192.0
2021-07-01 13:20:00,242.86,243.09,242.86,242.93,21753.0,240.7093,240.9373,240.7093,240.7787,21753.0
2021-07-01 13:30:00,243.0,243.24,242.97,243.18,30830.0,240.8481,241.0859,240.8183,241.0265,30830.0
2021-07-01 13:40:00,243.18,243.3,242.93,243.0,43940.0,241.0265,241.1454,240.7787,240.8481,43940.0
2021-07-01 13:50:00,242.97,243.06,242.83,242.86,28108.0,240.8183,240.9075,240.6796,240.7093,28108.0
2021-07-01 14:00:00,242.88,243.23,242.88,243.23,20561.0,240.7291,241.076,240.7291,241.076,20561.0
2021-07-01 14:10:00,243.22,243.55,243.07,243.53,32506.0,241.0661,241.3932,240.9174,241.3734,32506.0
2021-07-01 14:20:00,243.54,243.85,243.51,243.84,18686.0,241.3833,241.6905,241.3535,241.6806,18686.0
2021-07-01 14:30:00,243.85,244.34,243.85,244.04,27229.0,241.6905,242.1762,241.6905,241.8788,27229.0
2021-07-01 14:40:00,244.09,244.38,243.92,244.32,29694.0,241.9284,242.2158,241.7599,242.1564,29694.0
2021-07-01 14:50:00,244.35,244.35,244.04,244.04,72797.0,242.1861,242.1861,241.8788,241.8788,72797.0
2021-07-01 15:00:00,244.06,244.22,243.99,244.02,47661.0,241.8987,242.0573,241.8293,241.859,47661.0
2021-07-01 15:10:00,244.02,244.35,243.93,244.34,27734.0,241.859,242.1861,241.7698,242.1762,27734.0
2021-07-01 15:20:00,244.34,244.55,244.19,244.44,47845.0,242.1762,242.3843,242.0275,242.2753,47845.0
2021-07-01 15:30:00,244.47,244.95,244.46,244.94,55400.0,242.305,242.7808,242.2951,242.7709,55400.0
2021-07-01 15:40:00,244.91,244.95,244.65,244.84,78024.0,242.7411,242.7808,242.4834,242.6718,78024.0
2021-07-01 15:50:00,244.84,245.07,244.71,244.93,229945.0,242.6718,242.8997,242.5429,242.761,229945.0
2021-07-02 09:30:00,246.92,248.68,246.03,248.53,270808.0,244.7333,246.4778,243.8512,246.3291,270808.0
2021-07-02 09:40:00,248.59,248.96,247.2,248.02,107820.0,246.3886,246.7553,245.0109,245.8236,107820.0
2021-07-02 09:50:00,248.04,248.17,247.01,247.47,84989.0,245.8434,245.9723,244.8225,245.2785,84989.0
2021-07-02 10:00:00,247.45,247.77,247.23,247.44,79896.0,245.2586,245.5758,245.0406,245.2487,79896.0
2021-07-02 10:10:00,247.5,247.56,247.04,247.32,42808.0,245.3082,245.3677,244.8523,245.1298,42808.0
2021-07-02 10:20:00,247.36,247.63,247.11,247.11,71825.0,245.1694,245.4371,244.9217,244.9217,71825.0
2021-07-02 10:30:00,247.11,247.2,246.6,246.84,65888.0,244.9217,245.0109,244.4162,244.654,65888.0
2021-07-02 10:40:00,246.86,246.92,245.84,246.66,169273.0,244.6739,244.7333,243.6629,244.4756,169273.0
2021-07-02 10:50:00,246.69,247.2,246.58,246.69,43257.0,244.5054,245.0109,244.3964,244.5054,43257.0
2021-07-02 11:00:00,246.59,247.4,246.57,247.29,38558.0,244.4063,245.2091,244.3864,245.1001,38558.0
2021-07-02 11:10:00,247.29,247.73,247.18,247.68,36655.0,245.1001,245.5362,244.991,245.4866,36655.0
2021-07-02 11:20:00,247.66,247.78,247.46,247.78,65676.0,245.4668,245.5857,245.2686,245.5857,65676.0
2021-07-02 11:30:00,247.79,248.25,247.65,248.14,39513.0,245.5956,246.0516,245.4569,245.9425,39513.0
2021-07-02 11:40:00,248.15,248.41,248.06,248.29,39692.0,245.9524,246.2101,245.8632,246.0912,39692.0
2021-07-02 11:50:00,248.31,248.5,248.15,248.18,47945.0,246.111,246.2993,245.9524,245.9822,47945.0
2021-07-02 12:00:00,248.17,248.23,247.95,248.05,29676.0,245.9723,246.0317,245.7542,245.8533,29676.0
2021-07-02 12:10:00,248.06,248.29,248.01,248.29,34480.0,245.8632,246.0912,245.8137,246.0912,34480.0
2021-07-02 12:20:00,248.27,248.37,248.12,248.19,28037.0,246.0714,246.1705,245.9227,245.9921,28037.0
2021-07-02 12:30:00,248.21,248.25,248.08,248.13,34834.0,246.0119,246.0516,245.8831,245.9326,34834.0
2021-07-02 12:40:00,248.09,248.4,248.07,248.17,44858.0,245.893,246.2002,245.8732,245.9723,44858.0
2021-07-02 12:50:00,248.15,248.41,248.07,248.36,34554.0,245.9524,246.2101,245.8732,246.1606,34554.0
2021-07-02 13:00:00,248.41,248.41,248.02,248.11,29986.0,246.2101,246.2101,245.8236,245.9128,29986.0
2021-07-02 13:10:00,248.12,248.14,247.89,247.98,19424.0,245.9227,245.9425,245.6948,245.784,19424.0
2021-07-02 13:20:00,247.93,248.1,247.91,247.92,21621.0,245.7344,245.9029,245.7146,245.7245,21621.0
2021-07-02 13:30:00,247.94,248.13,247.93,247.93,24434.0,245.7443,245.9326,245.7344,245.7344,24434.0
2021-07-02 13:40:00,247.99,248.2,247.96,247.99,29017.0,245.7939,246.002,245.7641,245.7939,29017.0
2021-07-02 13:50:00,248.0,248.1,247.87,247.98,30390.0,245.8038,245.9029,245.6749,245.784,30390.0
2021-07-02 14:00:00,247.98,248.16,247.97,248.16,58323.0,245.784,245.9624,245.774,245.9624,58323.0
2021-07-02 14:10:00,248.18,248.3,248.15,248.29,50706.0,245.9822,246.1011,245.9524,246.0912,50706.0
2021-07-02 14:20:00,248.27,248.28,248.09,248.19,37100.0,246.0714,246.0813,245.893,245.9921,37100.0
2021-07-02 14:30:00,248.18,248.22,248.0,248.03,71026.0,245.9822,246.0218,245.8038,245.8335,71026.0
2021-07-02 14:40:00,248.02,248.08,247.8,247.87,19063.0,245.8236,245.8831,245.6055,245.6749,19063.0
2021-07-02 14:50:00,247.86,248.03,247.82,248.0,20599.0,245.665,245.8335,245.6254,245.8038,20599.0
2021-07-02 15:00:00,247.98,248.07,247.85,248.03,38608.0,245.784,245.8732,245.6551,245.8335,38608.0
2021-07-02 15:10:00,248.02,248.05,247.92,248.0,32101.0,245.8236,245.8533,245.7245,245.8038,32101.0
2021-07-02 15:20:00,247.97,248.1,247.81,248.04,48025.0,245.774,245.9029,245.6155,245.8434,48025.0
2021-07-02 15:30:00,248.04,248.1,247.97,248.02,72196.0,245.8434,245.9029,245.774,245.8236,72196.0
2021-07-02 15:40:00,248.03,248.7,247.95,248.63,145561.0,245.8335,246.4976,245.7542,246.4282,145561.0
2021-07-02 15:50:00,248.63,248.72,248.02,248.21,298346.0,246.4282,246.5174,245.8236,246.0119,298346.0
2021-07-06 09:30:00,249.0,250.94,248.98,250.28,629602.0,246.7949,248.7177,246.7751,248.0636,629602.0
2021-07-06 09:40:00,250.41,251.09,249.94,249.97,133515.0,248.1924,248.8664,247.7266,247.7563,133515.0
2021-07-06 09:50:00,249.98,250.58,249.7,249.9,130977.0,247.7662,248.3609,247.4887,247.687,130977.0
2021-07-06 10:00:00,249.92,251.43,249.67,251.39,113025.0,247.7068,249.2034,247.459,249.1638,113025.0
2021-07-06 10:10:00,251.4,252.38,251.32,251.86,250326.0,249.1737,250.145,249.0944,249.6296,250326.0
2021-07-06 10:20:00,251.85,252.14,251.39,251.93,108362.0,249.6197,249.9071,249.1638,249.699,108362.0
2021-07-06 10:30:00,252.03,252.23,251.41,252.02,90777.0,249.7981,249.9963,249.1836,249.7882,90777.0
2021-07-06 10:40:00,251.99,252.92,251.91,252.6,130474.0,249.7584,250.6802,249.6792,250.363,130474.0
2021-07-06 10:50:00,252.58,252.74,251.79,251.9,72479.0,250.3432,250.5018,249.5602,249.6692,72479.0
2021-07-06 11:00:00,251.86,251.95,251.22,251.77,61576.0,249.6296,249.7188,248.9953,249.5404,61576.0
2021-07-06 11:10:00,251.77,251.8,250.91,250.96,84976.0,249.5404,249.5701,248.688,248.7376,84976.0
2021-07-06 11:20:00,250.96,251.2,250.33,250.76,49871.0,248.7376,248.9754,248.1131,248.5393,49871.0
2021-07-06 11:30:00,250.82,250.82,250.32,250.64,63171.0,248.5988,248.5988,248.1032,248.4204,63171.0
2021-07-06 11:40:00,250.64,250.77,249.9,250.26,46269.0,248.4204,248.5492,247.687,248.0438,46269.0
2021-07-06 11:50:00,250.23,250.52,250.1,250.28,27572.0,248.014,248.3015,247.8852,248.0636,27572.0
2021-07-06 12:00:00,250.22,250.28,248.99,249.22,45082.0,248.0041,248.0636,246.785,247.013,45082.0
2021-07-06 12:10:00,249.12,249.18,248.37,248.53,65950.0,246.9139,246.9733,246.1705,246.3291,65950.0
2021-07-06 12:20:00,248.49,249.1,248.38,249.1,41612.0,246.2894,246.894,246.1804,246.894,41612.0
2021-07-06 12:30:00,249.07,249.28,248.51,248.84,54023.0,246.8643,247.0724,246.3093,246.6363,54023.0
2021-07-06 12:40:00,248.84,249.19,248.79,249.17,36755.0,246.6363,246.9832,246.5868,246.9634,36755.0
2021-07-06 12:50:00,249.14,249.74,249.1,249.66,31848.0,246.9337,247.5284,246.894,247.4491,31848.0
2021-07-06 13:00:00,249.6,249.85,249.45,249.82,49448.0,247.3896,247.6374,247.2409,247.6077,49448.0
2021-07-06 13:10:00,249.8,249.84,249.37,249.5,45754.0,247.5878,247.6275,247.1616,247.2905,45754.0
2021-07-06 13:20:00,249.48,249.79,249.35,249.7,56189.0,247.2707,247.5779,247.1418,247.4887,56189.0
2021-07-06 13:30:00,249.7,249.74,249.31,249.38,31395.0,247.4887,247.5284,247.1022,247.1716,31395.0
2021-07-06 13:40:00,249.41,249.72,249.22,249.54,54203.0,247.2013,247.5085,247.013,247.3301,54203.0
2021-07-06 13:50:00,249.57,249.73,249.38,249.58,39404.0,247.3599,247.5185,247.1716,247.3698,39404.0
2021-07-06 14:00:00,249.58,249.9,249.36,249.83,31327.0,247.3698,247.687,247.1517,247.6176,31327.0
2021-07-06 14:10:00,249.84,249.98,249.66,249.98,56817.0,247.6275,247.7662,247.4491,247.7662,56817.0
2021-07-06 14:20:00,249.98,250.05,249.64,249.7,46243.0,247.7662,247.8356,247.4293,247.4887,46243.0
2021-07-06 14:30:00,249.76,250.02,249.73,249.98,43693.0,247.5482,247.8059,247.5185,247.7662,43693.0
2021-07-06 14:40:00,249.96,250.08,249.78,250.02,46560.0,247.7464,247.8654,247.568,247.8059,46560.0
2021-07-06 14:50:00,250.01,250.08,249.64,249.9,37429.0,247.796,247.8654,247.4293,247.687,37429.0
2021-07-06 15:00:00,249.89,249.97,249.7,249.89,37384.0,247.677,247.7563,247.4887,247.677,37384.0
2021-07-06 15:10:00,249.84,250.07,249.82,249.95,53982.0,247.6275,247.8554,247.6077,247.7365,53982.0
2021-07-06 15:20:00,249.93,250.29,249.82,250.12,70152.0,247.7167,248.0735,247.6077,247.905,70152.0
2021-07-06 15:30:00,250.12,250.26,249.87,250.18,66775.0,247.905,248.0438,247.6572,247.9645,66775.0
2021-07-06 15:40:00,250.16,250.32,249.94,249.98,94508.0,247.9446,248.1032,247.7266,247.7662,94508.0
2021-07-06 15:50:00,250.04,250.3,249.85,250.17,207517.0,247.8257,248.0834,247.6374,247.9546,207517.0
2021-07-07 09:30:00,253.46,253.5,249.56,250.89,353450.0,251.2154,251.2551,247.35,248.6682,353450.0
2021-07-07 09:40:00,250.91,251.57,250.47,250.78,147515.0,248.688,249.3422,248.2519,248.5592,147515.0
2021-07-07 09:50:00,250.71,251.69,250.37,250.87,107924.0,248.4898,249.4611,248.1528,248.6484,107924.0
2021-07-07 10:00:00,250.9,251.32,249.34,249.93,133585.0,248.6781,249.0944,247.1319,247.7167,133585.0
2021-07-07 10:10:00,249.87,251.19,249.86,251.09,85822.0,247.6572,248.9655,247.6473,248.8664,85822.0
2021-07-07 10:20:00,251.08,251.22,250.2,250.27,91183.0,248.8565,248.9953,247.9843,248.0537,91183.0
2021-07-07 10:30:00,250.18,250.56,249.28,249.31,80102.0,247.9645,248.3411,247.0724,247.1022,80102.0
2021-07-07 10:40:00,249.27,249.3,247.86,249.07,182693.0,247.0625,247.0923,245.665,246.8643,182693.0
2021-07-07 10:50:00,248.98,249.91,248.81,249.85,73483.0,246.7751,247.6969,246.6066,247.6374,73483.0
2021-07-07 11:00:00,249.75,250.14,249.04,249.22,74997.0,247.5383,247.9248,246.8346,247.013,74997.0
2021-07-07 11:10:00,249.27,249.91,249.15,249.78,31302.0,247.0625,247.6969,246.9436,247.568,31302.0
2021-07-07 11:20:00,249.77,249.8,249.08,249.53,53967.0,247.5581,247.5878,246.8742,247.3202,53967.0
2021-07-07 11:30:00,249.57,250.1,249.17,249.99,125437.0,247.3599,247.8852,246.9634,247.7762,125437.0
2021-07-07 11:40:00,250.11,251.0,250.06,250.91,37610.0,247.8951,248.7772,247.8455,248.688,37610.0
2021-07-07 11:50:00,250.84,251.2,250.77,250.82,35556.0,248.6186,248.9754,248.5492,248.5988,35556.0
2021-07-07 12:00:00,250.91,251.07,250.86,250.94,34139.0,248.688,248.8466,248.6384,248.7177,34139.0
2021-07-07 12:10:00,250.86,250.96,250.4,250.53,26233.0,248.6384,248.7376,248.1825,248.3114,26233.0
2021-07-07 12:20:00,250.6,250.63,250.06,250.07,22331.0,248.3808,248.4105,247.8455,247.8554,22331.0
2021-07-07 12:30:00,250.08,250.17,249.06,250.08,69986.0,247.8654,247.9546,246.8544,247.8654,69986.0
2021-07-07 12:40:00,250.1,250.25,249.83,249.83,25199.0,247.8852,248.0339,247.6176,247.6176,25199.0
2021-07-07 12:50:00,249.9,250.26,249.87,250.02,54623.0,247.687,248.0438,247.6572,247.8059,54623.0
2021-07-07 13:00:00,249.95,249.97,249.44,249.68,27541.0,247.7365,247.7563,247.231,247.4689,27541.0
2021-07-07 13:10:00,249.6,249.86,249.39,249.69,29060.0,247.3896,247.6473,247.1815,247.4788,29060.0
2021-07-07 13:20:00,249.69,249.81,249.23,249.61,35630.0,247.4788,247.5977,247.0229,247.3995,35630.0
2021-07-07 13:30:00,249.62,249.63,249.2,249.27,23073.0,247.4094,247.4193,246.9931,247.0625,23073.0
2021-07-07 13:40:00,249.23,249.27,248.92,248.94,41369.0,247.0229,247.0625,246.7156,246.7355,41369.0
2021-07-07 13:50:00,248.91,249.11,248.63,248.63,41891.0,246.7057,246.9039,246.4282,246.4282,41891.0
2021-07-07 14:00:00,248.69,249.52,248.66,249.46,42217.0,246.4877,247.3103,246.4579,247.2508,42217.0
2021-07-07 14:10:00,249.52,249.73,249.05,249.52,41469.0,247.3103,247.5185,246.8445,247.3103,41469.0
2021-07-07 14:20:00,249.49,249.49,249.1,249.23,21260.0,247.2806,247.2806,246.894,247.0229,21260.0
2021-07-07 14:30:00,249.19,249.25,248.52,248.6,37894.0,246.9832,247.0427,246.3192,246.3985,37894.0
2021-07-07 14:40:00,248.6,248.97,248.55,248.97,28922.0,246.3985,246.7652,246.3489,246.7652,28922.0
2021-07-07 14:50:00,248.97,249.24,248.62,248.96,40916.0,246.7652,247.0328,246.4183,246.7553,40916.0
2021-07-07 15:00:00,248.91,249.13,248.82,248.82,32799.0,246.7057,246.9238,246.6165,246.6165,32799.0
2021-07-07 15:10:00,248.84,249.0,248.37,248.48,55634.0,246.6363,246.7949,246.1705,246.2795,55634.0
2021-07-07 15:20:00,248.49,248.72,248.32,248.48,46656.0,246.2894,246.5174,246.1209,246.2795,46656.0
2021-07-07 15:30:00,248.47,248.78,248.4,248.52,59548.0,246.2696,246.5769,246.2002,246.3192,59548.0
2021-07-07 15:40:00,248.54,248.87,248.37,248.78,55219.0,246.339,246.6661,246.1705,246.5769,55219.0
2021-07-07 15:50:00,248.84,249.0,248.24,248.35,195500.0,246.6363,246.7949,246.0417,246.1507,195500.0
2021-07-08 09:30:00,244.84,245.67,242.76,244.74,330271.0,242.6718,243.4944,240.6102,242.5726,330271.0
2021-07-08 09:40:00,244.79,245.57,242.89,242.97,232846.0,242.6222,243.3953,240.739,240.8183,232846.0
2021-07-08 09:50:00,242.97,244.67,242.97,244.58,176277.0,240.8183,242.5033,240.8183,242.4141,176277.0
2021-07-08 10:00:00,244.59,245.35,244.47,244.47,97415.0,242.424,243.1772,242.305,242.305,97415.0
2021-07-08 10:10:00,244.44,245.27,243.4,243.48,80066.0,242.2753,243.098,241.2445,241.3238,80066.0
2021-07-08 10:20:00,243.41,244.7,242.8,244.46,158436.0,241.2544,242.533,240.6498,242.2951,158436.0
2021-07-08 10:30:00,244.47,244.67,242.49,242.92,78244.0,242.305,242.5033,240.3426,240.7688,78244.0
2021-07-08 10:40:00,242.88,243.59,242.56,242.75,44260.0,240.7291,241.4328,240.412,240.6003,44260.0
2021-07-08 10:50:00,242.78,243.01,242.11,242.46,204968.0,240.63,240.858,239.9659,240.3128,204968.0
2021-07-08 11:00:00,242.46,243.21,241.74,243.14,123259.0,240.3128,241.0562,239.5992,240.9868,123259.0
2021-07-08 11:10:00,243.15,243.53,243.08,243.33,60461.0,240.9967,241.3734,240.9273,241.1751,60461.0
2021-07-08 11:20:00,243.29,243.95,243.12,243.67,44283.0,241.1355,241.7896,240.967,241.5121,44283.0
2021-07-08 11:30:00,243.67,243.98,243.05,243.98,50510.0,241.5121,241.8194,240.8976,241.8194,50510.0
2021-07-08 11:40:00,244.0,244.14,243.73,243.88,51466.0,241.8392,241.978,241.5716,241.7203,51466.0
2021-07-08 11:50:00,243.88,244.25,243.8,244.25,37424.0,241.7203,242.087,241.641,242.087,37424.0
2021-07-08 12:00:00,244.28,244.68,244.25,244.5,30899.0,242.1167,242.5132,242.087,242.3348,30899.0
2021-07-08 12:10:00,244.53,245.08,244.45,244.97,99189.0,242.3645,242.9096,242.2852,242.8006,99189.0
2021-07-08 12:20:00,244.96,245.6,244.87,245.49,36595.0,242.7907,243.425,242.7015,243.316,36595.0
2021-07-08 12:30:00,245.51,245.96,245.48,245.88,57596.0,243.3358,243.7818,243.3061,243.7026,57596.0
2021-07-08 12:40:00,245.89,245.96,245.11,245.15,26130.0,243.7125,243.7818,242.9394,242.979,26130.0
2021-07-08 12:50:00,245.13,245.39,245.0,245.09,22529.0,242.9592,243.2169,242.8303,242.9195,22529.0
2021-07-08 13:00:00,245.06,245.8,245.06,245.45,45828.0,242.8898,243.6233,242.8898,243.2764,45828.0
2021-07-08 13:10:00,245.48,245.92,245.32,245.73,26987.0,243.3061,243.7422,243.1475,243.5539,26987.0
2021-07-08 13:20:00,245.64,246.08,245.54,245.8,29350.0,243.4647,243.9008,243.3656,243.6233,29350.0
2021-07-08 13:30:00,245.8,246.39,245.75,246.28,29490.0,243.6233,244.208,243.5737,244.099,29490.0
2021-07-08 13:40:00,246.26,246.28,246.04,246.11,22757.0,244.0792,244.099,243.8611,243.9305,22757.0
2021-07-08 13:50:00,246.16,246.4,246.02,246.22,26203.0,243.9801,244.2179,243.8413,244.0395,26203.0
2021-07-08 14:00:00,246.25,246.45,246.06,246.12,32608.0,244.0693,244.2675,243.881,243.9404,32608.0
2021-07-08 14:10:00,246.18,246.58,245.85,245.93,30210.0,243.9999,244.3964,243.6728,243.7521,30210.0
2021-07-08 14:20:00,245.9,246.04,245.7,245.96,33542.0,243.7224,243.8611,243.5241,243.7818,33542.0
2021-07-08 14:30:00,245.98,246.31,245.76,246.21,32920.0,243.8017,244.1287,243.5836,244.0296,32920.0
2021-07-08 14:40:00,246.12,246.23,245.97,245.97,33722.0,243.9404,244.0495,243.7918,243.7918,33722.0
2021-07-08 14:50:00,245.95,246.21,245.71,245.95,27828.0,243.7719,244.0296,243.5341,243.7719,27828.0
2021-07-08 15:00:00,245.96,246.25,245.91,245.96,27694.0,243.7818,244.0693,243.7323,243.7818,27694.0
2021-07-08 15:10:00,245.99,246.17,245.41,245.51,36092.0,243.8116,243.99,243.2367,243.3358,36092.0
2021-07-08 15:20:00,245.52,245.8,245.39,245.59,38165.0,243.3457,243.6233,243.2169,243.4151,38165.0
2021-07-08 15:30:00,245.59,246.1,245.4,246.06,64956.0,243.4151,243.9206,243.2268,243.881,64956.0
2021-07-08 15:40:00,246.07,246.09,245.3,245.3,104747.0,243.8909,243.9107,243.1277,243.1277,104747.0
2021-07-08 15:50:00,245.37,245.98,245.14,245.95,269005.0,243.1971,243.8017,242.9691,243.7719,269005.0
2021-07-09 09:30:00,245.59,245.96,244.38,244.82,156139.0,243.4151,243.7818,242.2158,242.6519,156139.0
2021-07-09 09:40:00,244.57,245.51,244.09,245.11,72841.0,242.4042,243.3358,241.9284,242.9394,72841.0
2021-07-09 09:50:00,245.12,245.5,244.79,245.5,48498.0,242.9493,243.3259,242.6222,243.3259,48498.0
2021-07-09 10:00:00,245.53,245.73,245.09,245.66,57055.0,243.3556,243.5539,242.9195,243.4845,57055.0
2021-07-09 10:10:00,245.66,246.1,245.15,245.36,62245.0,243.4845,243.9206,242.979,243.1872,62245.0
2021-07-09 10:20:00,245.23,245.56,245.12,245.28,55319.0,243.0583,243.3854,242.9493,243.1079,55319.0
2021-07-09 10:30:00,245.23,245.69,244.71,245.69,40905.0,243.0583,243.5142,242.5429,243.5142,40905.0
2021-07-09 10:40:00,245.67,246.19,245.52,246.0,55737.0,243.4944,244.0098,243.3457,243.8215,55737.0
2021-07-09 10:50:00,245.96,246.78,245.61,246.58,73551.0,243.7818,244.5946,243.4349,244.3964,73551.0
2021-07-09 11:00:00,246.57,246.89,246.31,246.82,48700.0,244.3864,244.7036,244.1287,244.6342,48700.0
2021-07-09 11:10:00,246.8,246.96,246.38,246.95,43913.0,244.6144,244.773,244.1981,244.7631,43913.0
2021-07-09 11:20:00,246.92,247.1,246.66,246.96,57387.0,244.7333,244.9117,244.4756,244.773,57387.0
2021-07-09 11:30:00,246.93,248.0,246.79,247.12,53927.0,244.7433,245.8038,244.6045,244.9316,53927.0
2021-07-09 11:40:00,247.12,247.47,246.93,247.11,51425.0,244.9316,245.2785,244.7433,244.9217,51425.0
2021-07-09 11:50:00,247.12,247.13,246.53,246.76,52186.0,244.9316,244.9415,244.3468,244.5748,52186.0
2021-07-09 12:00:00,246.76,247.05,246.66,246.74,32216.0,244.5748,244.8622,244.4756,244.5549,32216.0
2021-07-09 12:10:00,246.77,246.91,246.56,246.56,46242.0,244.5847,244.7234,244.3765,244.3765,46242.0
2021-07-09 12:20:00,246.57,246.7,246.43,246.7,35441.0,244.3864,244.5153,244.2477,244.5153,35441.0
2021-07-09 12:30:00,246.68,246.79,246.48,246.53,29570.0,244.4955,244.6045,244.2972,244.3468,29570.0
2021-07-09 12:40:00,246.55,246.66,246.36,246.38,21967.0,244.3666,244.4756,244.1783,244.1981,21967.0
2021-07-09 12:50:00,246.41,246.45,246.05,246.23,39807.0,244.2279,244.2675,243.871,244.0495,39807.0
2021-07-09 13:00:00,246.18,246.36,245.82,246.08,54283.0,243.9999,244.1783,243.6431,243.9008,54283.0
2021-07-09 13:10:00,246.04,246.28,246.04,246.13,26732.0,243.8611,244.099,243.8611,243.9503,26732.0
2021-07-09 13:20:00,246.15,246.23,245.91,246.04,29019.0,243.9702,244.0495,243.7323,243.8611,29019.0
2021-07-09 13:30:00,246.12,246.12,245.71,246.09,37710.0,243.9404,243.9404,243.5341,243.9107,37710.0
2021-07-09 13:40:00,246.09,246.1,245.74,245.77,55757.0,243.9107,243.9206,243.5638,243.5935,55757.0
2021-07-09 13:50:00,245.73,245.92,245.61,245.89,37730.0,243.5539,243.7422,243.4349,243.7125,37730.0
2021-07-09 14:00:00,245.91,245.95,245.69,245.69,72104.0,243.7323,243.7719,243.5142,243.5142,72104.0
2021-07-09 14:10:00,245.74,245.82,245.47,245.56,35775.0,243.5638,243.6431,243.2962,243.3854,35775.0
2021-07-09 14:20:00,245.53,245.67,245.32,245.56,26767.0,243.3556,243.4944,243.1475,243.3854,26767.0
2021-07-09 14:30:00,245.52,245.71,245.42,245.5,29243.0,243.3457,243.5341,243.2466,243.3259,29243.0
2021-07-09 14:40:00,245.45,245.64,245.31,245.4,30556.0,243.2764,243.4647,243.1376,243.2268,30556.0
2021-07-09 14:50:00,245.4,245.85,245.36,245.77,29345.0,243.2268,243.6728,243.1872,243.5935,29345.0
2021-07-09 15:00:00,245.77,245.85,245.46,245.62,27994.0,243.5935,243.6728,243.2863,243.4449,27994.0
2021-07-09 15:10:00,245.6,245.86,245.54,245.79,34128.0,243.425,243.6827,243.3656,243.6133,34128.0
2021-07-09 15:20:00,245.75,245.89,245.57,245.63,40261.0,243.5737,243.7125,243.3953,243.4548,40261.0
2021-07-09 15:30:00,245.61,245.65,245.32,245.4,74823.0,243.4349,243.4746,243.1475,243.2268,74823.0
2021-07-09 15:40:00,245.36,245.62,245.33,245.51,94503.0,243.1872,243.4449,243.1574,243.3358,94503.0
2021-07-09 15:50:00,245.52,245.79,244.97,245.06,380688.0,243.3457,243.6133,242.8006,242.8898,380688.0
2021-07-12 09:30:00,247.22,247.26,245.06,245.17,288711.0,245.0307,245.0703,242.8898,242.9988,288711.0
2021-07-12 09:40:00,245.18,245.41,243.91,244.02,114610.0,243.0087,243.2367,241.75,241.859,114610.0
2021-07-12 09:50:00,243.95,244.54,243.61,243.89,104675.0,241.7896,242.3744,241.4527,241.7302,104675.0
2021-07-12 10:00:00,243.94,243.94,242.82,243.2,112996.0,241.7797,241.7797,240.6696,241.0463,112996.0
2021-07-12 10:10:00,243.12,243.45,242.76,243.32,130394.0,240.967,241.2941,240.6102,241.1652,130394.0
2021-07-12 10:20:00,243.29,243.5,242.07,242.46,136994.0,241.1355,241.3436,239.9263,240.3128,136994.0
2021-07-12 10:30:00,242.51,242.94,242.11,242.46,103047.0,240.3624,240.7886,239.9659,240.3128,103047.0
2021-07-12 10:40:00,242.47,242.73,242.09,242.39,66696.0,240.3227,240.5804,239.9461,240.2435,66696.0
2021-07-12 10:50:00,242.42,242.92,242.35,242.85,60832.0,240.2732,240.7688,240.2038,240.6994,60832.0
2021-07-12 11:00:00,242.85,243.7,242.79,243.65,65426.0,240.6994,241.5419,240.6399,241.4923,65426.0
2021-07-12 11:10:00,243.71,243.82,242.39,242.45,84577.0,241.5518,241.6608,240.2435,240.3029,84577.0
2021-07-12 11:20:00,242.45,242.58,242.1,242.52,165158.0,240.3029,240.4318,239.956,240.3723,165158.0
2021-07-12 11:30:00,242.54,242.76,242.37,242.48,55441.0,240.3921,240.6102,240.2236,240.3327,55441.0
2021-07-12 11:40:00,242.44,243.0,242.1,242.76,70052.0,240.293,240.8481,239.956,240.6102,70052.0
2021-07-12 11:50:00,242.75,243.0,242.72,242.76,43286.0,240.6003,240.8481,240.5705,240.6102,43286.0
2021-07-12 12:00:00,242.76,242.82,242.15,242.23,51346.0,240.6102,240.6696,240.0056,240.0849,51346.0
2021-07-12 12:10:00,242.19,242.82,242.19,242.69,293904.0,240.0452,240.6696,240.0452,240.5408,293904.0
2021-07-12 12:20:00,242.66,242.84,242.61,242.72,35321.0,240.5111,240.6895,240.4615,240.5705,35321.0
2021-07-12 12:30:00,242.74,243.06,242.61,242.65,39580.0,240.5904,240.9075,240.4615,240.5012,39580.0
2021-07-12 12:40:00,242.65,242.91,242.49,242.86,46088.0,240.5012,240.7589,240.3426,240.7093,46088.0
2021-07-12 12:50:00,242.86,243.11,242.78,243.02,88349.0,240.7093,240.9571,240.63,240.8679,88349.0
2021-07-12 13:00:00,242.99,243.0,242.6,243.0,63348.0,240.8381,240.8481,240.4516,240.8481,63348.0
2021-07-12 13:10:00,242.97,243.01,242.47,242.53,65681.0,240.8183,240.858,240.3227,240.3822,65681.0
2021-07-12 13:20:00,242.58,242.58,242.13,242.23,32196.0,240.4318,240.4318,239.9858,240.0849,32196.0
2021-07-12 13:30:00,242.25,242.3,241.85,242.15,130258.0,240.1047,240.1543,239.7082,240.0056,130258.0
2021-07-12 13:40:00,242.18,242.35,241.94,241.94,44473.0,240.0353,240.2038,239.7974,239.7974,44473.0
2021-07-12 13:50:00,241.92,242.36,241.92,242.36,108744.0,239.7776,240.2137,239.7776,240.2137,108744.0
2021-07-12 14:00:00,242.39,242.6,242.22,242.5,32211.0,240.2435,240.4516,240.075,240.3525,32211.0
2021-07-12 14:10:00,242.54,242.55,242.17,242.17,29207.0,240.3921,240.402,240.0254,240.0254,29207.0
2021-07-12 14:20:00,242.17,242.25,242.06,242.14,36512.0,240.0254,240.1047,239.9164,239.9957,36512.0
2021-07-12 14:30:00,242.17,242.87,242.16,242.52,117724.0,240.0254,240.7192,240.0155,240.3723,117724.0
2021-07-12 14:40:00,242.54,242.59,242.27,242.28,28888.0,240.3921,240.4417,240.1245,240.1344,28888.0
2021-07-12 14:50:00,242.29,242.43,242.12,242.2,47479.0,240.1443,240.2831,239.9758,240.0551,47479.0
2021-07-12 15:00:00,242.19,242.89,242.19,242.88,55144.0,240.0452,240.739,240.0452,240.7291,55144.0
2021-07-12 15:10:00,242.88,243.12,242.86,242.96,148832.0,240.7291,240.967,240.7093,240.8084,148832.0
2021-07-12 15:20:00,242.96,242.98,242.66,242.72,39242.0,240.8084,240.8282,240.5111,240.5705,39242.0
2021-07-12 15:30:00,242.72,242.92,242.7,242.73,68676.0,240.5705,240.7688,240.5507,240.5804,68676.0
2021-07-12 15:40:00,242.73,243.03,242.66,242.97,93275.0,240.5804,240.8778,240.5111,240.8183,93275.0
2021-07-12 15:50:00,243.13,243.15,242.64,242.89,339308.0,240.9769,240.9967,240.4912,240.739,339308.0
2021-07-13 09:30:00,242.29,242.82,241.68,242.26,236729.0,240.1443,240.6696,239.5397,240.1146,236729.0
2021-07-13 09:40:00,242.31,244.14,242.27,243.9,232752.0,240.1642,241.978,240.1245,241.7401,232752.0
2021-07-13 09:50:00,243.89,244.54,243.67,244.07,184194.0,241.7302,242.3744,241.5121,241.9086,184194.0
2021-07-13 10:00:00,244.15,244.85,243.69,243.77,145629.0,241.9879,242.6817,241.5319,241.6112,145629.0
2021-07-13 10:10:00,243.65,244.63,243.58,244.5,118787.0,241.4923,242.4636,241.4229,242.3348,118787.0
2021-07-13 10:20:00,244.54,244.7,243.29,244.68,113220.0,242.3744,242.533,241.1355,242.5132,113220.0
2021-07-13 10:30:00,244.66,245.74,244.5,245.59,160683.0,242.4934,243.5638,242.3348,243.4151,160683.0
2021-07-13 10:40:00,245.63,246.47,245.57,246.3,134176.0,243.4548,244.2873,243.3953,244.1188,134176.0
2021-07-13 10:50:00,246.29,246.5,246.14,246.34,135121.0,244.1089,244.3171,243.9602,244.1585,135121.0
2021-07-13 11:00:00,246.36,246.89,246.18,246.55,167183.0,244.1783,244.7036,243.9999,244.3666,167183.0
2021-07-13 11:10:00,246.58,246.63,245.86,246.16,186549.0,244.3964,244.4459,243.6827,243.9801,186549.0
2021-07-13 11:20:00,246.13,246.66,245.99,246.49,248377.0,243.9503,244.4756,243.8116,244.3071,248377.0
2021-07-13 11:30:00,246.46,246.98,246.4,246.86,71058.0,244.2774,244.7928,244.2179,244.6739,71058.0
2021-07-13 11:40:00,246.85,247.16,246.64,246.64,104325.0,244.664,244.9712,244.4558,244.4558,104325.0
2021-07-13 11:50:00,246.64,246.74,246.27,246.45,113549.0,244.4558,244.5549,244.0891,244.2675,113549.0
2021-07-13 12:00:00,246.45,246.66,246.1,246.39,104699.0,244.2675,244.4756,243.9206,244.208,104699.0
2021-07-13 12:10:00,246.34,246.4,245.93,246.38,78734.0,244.1585,244.2179,243.7521,244.1981,78734.0
2021-07-13 12:20:00,246.41,246.45,245.97,246.05,36143.0,244.2279,244.2675,243.7918,243.871,36143.0
2021-07-13 12:30:00,246.09,246.15,245.69,245.74,149370.0,243.9107,243.9702,243.5142,243.5638,149370.0
2021-07-13 12:40:00,245.74,245.74,245.38,245.5,84397.0,243.5638,243.5638,243.207,243.3259,84397.0
2021-07-13 12:50:00,245.5,246.01,245.49,245.52,80412.0,243.3259,243.8314,243.316,243.3457,80412.0
2021-07-13 13:00:00,245.53,245.58,244.91,245.02,67809.0,243.3556,243.4052,242.7411,242.8502,67809.0
2021-07-13 13:10:00,245.04,245.15,244.48,244.58,123890.0,242.87,242.979,242.3149,242.4141,123890.0
2021-07-13 13:20:00,244.57,244.57,243.94,244.42,39136.0,242.4042,242.4042,241.7797,242.2555,39136.0
2021-07-13 13:30:00,244.4,244.52,244.15,244.31,122264.0,242.2357,242.3546,241.9879,242.1465,122264.0
2021-07-13 13:40:00,244.36,244.42,243.78,244.34,67211.0,242.196,242.2555,241.6211,242.1762,67211.0
2021-07-13 13:50:00,244.3,244.37,243.95,244.07,50613.0,242.1365,242.2059,241.7896,241.9086,50613.0
2021-07-13 14:00:00,244.04,244.04,243.0,243.65,104768.0,241.8788,241.8788,240.8481,241.4923,104768.0
2021-07-13 14:10:00,243.65,244.0,243.65,243.77,92547.0,241.4923,241.8392,241.4923,241.6112,92547.0
2021-07-13 14:20:00,243.75,244.1,243.6,244.0,74487.0,241.5914,241.9383,241.4427,241.8392,74487.0
2021-07-13 14:30:00,243.97,244.19,243.82,243.87,26163.0,241.8095,242.0275,241.6608,241.7104,26163.0
2021-07-13 14:40:00,243.89,243.94,243.53,243.78,32849.0,241.7302,241.7797,241.3734,241.6211,32849.0
2021-07-13 14:50:00,243.75,244.31,243.59,244.26,34382.0,241.5914,242.1465,241.4328,242.0969,34382.0
2021-07-13 15:00:00,244.25,244.44,243.96,244.24,114946.0,242.087,242.2753,241.7996,242.0771,114946.0
2021-07-13 15:10:00,244.28,244.45,244.06,244.39,90473.0,242.1167,242.2852,241.8987,242.2257,90473.0
2021-07-13 15:20:00,244.39,244.52,243.99,244.09,56995.0,242.2257,242.3546,241.8293,241.9284,56995.0
2021-07-13 15:30:00,244.13,244.26,243.83,244.26,87929.0,241.968,242.0969,241.6707,242.0969,87929.0
2021-07-13 15:40:00,244.24,244.45,243.92,244.07,101181.0,242.0771,242.2852,241.7599,241.9086,101181.0
2021-07-13 15:50:00,244.09,244.26,243.85,244.05,279059.0,241.9284,242.0969,241.6905,241.8888,279059.0
2021-07-14 09:30:00,244.5,246.15,243.38,243.58,331551.0,242.3348,243.9702,241.2247,241.4229,331551.0
2021-07-14 09:40:00,243.61,244.21,243.1,243.63,227415.0,241.4527,242.0473,240.9472,241.4725,227415.0
2021-07-14 09:50:00,243.52,244.3,243.25,243.95,96411.0,241.3634,242.1365,241.0958,241.7896,96411.0
2021-07-14 10:00:00,243.94,245.0,243.87,244.15,154609.0,241.7797,242.8303,241.7104,241.9879,154609.0
2021-07-14 10:10:00,244.13,244.25,243.18,243.29,91620.0,241.968,242.087,241.0265,241.1355,91620.0
2021-07-14 10:20:00,243.26,243.4,242.53,242.86,111943.0,241.1058,241.2445,240.3822,240.7093,111943.0
2021-07-14 10:30:00,242.87,243.26,242.4,242.8,118180.0,240.7192,241.1058,240.2534,240.6498,118180.0
2021-07-14 10:40:00,242.81,242.92,242.25,242.37,91835.0,240.6597,240.7688,240.1047,240.2236,91835.0
2021-07-14 10:50:00,242.34,242.8,242.11,242.31,69423.0,240.1939,240.6498,239.9659,240.1642,69423.0
2021-07-14 11:00:00,242.31,242.44,241.92,242.02,115147.0,240.1642,240.293,239.7776,239.8767,115147.0
2021-07-14 11:10:00,241.98,242.23,241.3,241.5,90850.0,239.8371,240.0849,239.1631,239.3613,90850.0
2021-07-14 11:20:00,241.47,241.69,240.63,240.9,150795.0,239.3316,239.5497,238.499,238.7667,150795.0
2021-07-14 11:30:00,240.88,241.31,240.6,241.0,141450.0,238.7468,239.173,238.4693,238.8658,141450.0
2021-07-14 11:40:00,241.08,243.21,240.32,240.56,125500.0,238.9451,241.0562,238.1918,238.4297,125500.0
2021-07-14 11:50:00,240.49,240.63,239.87,240.12,156304.0,238.3603,238.499,237.7458,237.9936,156304.0
2021-07-14 12:00:00,240.05,240.96,240.04,240.76,66286.0,237.9242,238.8261,237.9143,238.6279,66286.0
2021-07-14 12:10:00,240.76,241.05,240.46,241.05,96239.0,238.6279,238.9153,238.3305,238.9153,96239.0
2021-07-14 12:20:00,241.12,241.24,240.75,240.76,60808.0,238.9847,239.1036,238.618,238.6279,60808.0
2021-07-14 12:30:00,240.76,241.06,240.51,240.97,60818.0,238.6279,238.9252,238.3801,238.836,60818.0
2021-07-14 12:40:00,241.02,241.75,240.95,241.59,51932.0,238.8856,239.6091,238.8162,239.4505,51932.0
2021-07-14 12:50:00,241.59,241.85,241.45,241.73,148419.0,239.4505,239.7082,239.3118,239.5893,148419.0
2021-07-14 13:00:00,241.72,242.23,241.68,242.23,79689.0,239.5794,240.0849,239.5397,240.0849,79689.0
2021-07-14 13:10:00,242.18,242.38,241.7,241.95,76160.0,240.0353,240.2335,239.5596,239.8074,76160.0
2021-07-14 13:20:00,241.99,242.24,241.12,241.3,66747.0,239.847,240.0948,238.9847,239.1631,66747.0
2021-07-14 13:30:00,241.4,241.92,241.4,241.78,50384.0,239.2622,239.7776,239.2622,239.6389,50384.0
2021-07-14 13:40:00,241.72,241.95,241.66,241.83,60194.0,239.5794,239.8074,239.5199,239.6884,60194.0
2021-07-14 13:50:00,241.81,241.87,241.36,241.79,104453.0,239.6686,239.7281,239.2226,239.6488,104453.0
2021-07-14 14:00:00,241.86,242.41,241.76,242.38,86807.0,239.7182,240.2633,239.619,240.2335,86807.0
2021-07-14 14:10:00,242.37,243.0,242.15,242.61,60797.0,240.2236,240.8481,240.0056,240.4615,60797.0
2021-07-14 14:20:00,242.61,242.82,242.26,242.29,63749.0,240.4615,240.6696,240.1146,240.1443,63749.0
2021-07-14 14:30:00,242.35,242.83,242.34,242.83,69341.0,240.2038,240.6796,240.1939,240.6796,69341.0
2021-07-14 14:40:00,242.81,243.31,242.81,242.95,79069.0,240.6597,241.1553,240.6597,240.7985,79069.0
2021-07-14 14:50:00,242.97,243.12,242.86,242.86,37760.0,240.8183,240.967,240.7093,240.7093,37760.0
2021-07-14 15:00:00,242.92,243.07,242.74,243.03,44599.0,240.7688,240.9174,240.5904,240.8778,44599.0
2021-07-14 15:10:00,243.03,243.09,242.63,242.71,55789.0,240.8778,240.9373,240.4813,240.5606,55789.0
2021-07-14 15:20:00,242.68,242.86,242.46,242.6,40395.0,240.5309,240.7093,240.3128,240.4516,40395.0
2021-07-14 15:30:00,242.6,243.17,242.55,242.99,58127.0,240.4516,241.0165,240.402,240.8381,58127.0
2021-07-14 15:40:00,242.96,243.1,242.43,243.0,110734.0,240.8084,240.9472,240.2831,240.8481,110734.0
2021-07-14 15:50:00,242.96,242.96,241.99,242.45,327703.0,240.8084,240.8084,239.847,240.3029,327703.0
2021-07-15 09:30:00,241.22,242.03,237.32,238.04,364121.0,239.0838,239.8866,235.2184,235.932,364121.0
2021-07-15 09:40:00,238.11,239.16,237.9,238.91,308616.0,236.0014,237.0421,235.7932,236.7943,308616.0
2021-07-15 09:50:00,238.94,239.7,238.35,239.7,183393.0,236.824,237.5773,236.2392,237.5773,183393.0
2021-07-15 10:00:00,239.52,239.83,239.1,239.58,184722.0,237.3989,237.7061,236.9826,237.4583,184722.0
2021-07-15 10:10:00,239.56,239.71,238.27,238.35,108268.0,237.4385,237.5872,236.1599,236.2392,108268.0
2021-07-15 10:20:00,238.29,238.53,237.13,237.34,181651.0,236.1798,236.4176,235.03,235.2382,181651.0
2021-07-15 10:30:00,237.34,238.02,237.25,237.89,128727.0,235.2382,235.9122,235.149,235.7833,128727.0
2021-07-15 10:40:00,237.86,237.93,236.26,236.56,157625.0,235.7536,235.823,234.1677,234.4651,157625.0
2021-07-15 10:50:00,236.47,237.24,236.3,236.73,108692.0,234.3759,235.1391,234.2074,234.6336,108692.0
2021-07-15 11:00:00,236.72,237.17,236.54,236.8,99075.0,234.6237,235.0697,234.4453,234.703,99075.0
2021-07-15 11:10:00,236.8,237.13,236.64,236.9,54811.0,234.703,235.03,234.5444,234.8021,54811.0
2021-07-15 11:20:00,237.02,237.2,236.58,236.79,60873.0,234.921,235.0994,234.4849,234.693,60873.0
2021-07-15 11:30:00,236.77,237.3,236.75,237.08,62126.0,234.6732,235.1985,234.6534,234.9805,62126.0
2021-07-15 11:40:00,237.05,237.31,236.81,236.95,58825.0,234.9507,235.2084,234.7129,234.8516,58825.0
2021-07-15 11:50:00,236.94,236.94,236.47,236.55,54100.0,234.8417,234.8417,234.3759,234.4552,54100.0
2021-07-15 12:00:00,236.54,236.54,236.1,236.21,62451.0,234.4453,234.4453,234.0092,234.1182,62451.0
2021-07-15 12:10:00,236.2,236.59,236.0,236.51,110357.0,234.1083,234.4948,233.91,234.4155,110357.0
2021-07-15 12:20:00,236.5,237.05,236.5,236.96,48766.0,234.4056,234.9507,234.4056,234.8615,48766.0
2021-07-15 12:30:00,237.0,238.71,236.92,238.69,264189.0,234.9012,236.596,234.8219,236.5762,264189.0
2021-07-15 12:40:00,238.69,239.07,238.02,238.16,234093.0,236.5762,236.9529,235.9122,236.0509,234093.0
2021-07-15 12:50:00,238.13,238.33,237.19,238.28,120626.0,236.0212,236.2194,235.0895,236.1699,120626.0
2021-07-15 13:00:00,238.25,238.28,237.7,238.0,94034.0,236.1401,236.1699,235.595,235.8923,94034.0
2021-07-15 13:10:00,237.93,238.02,236.92,236.92,125295.0,235.823,235.9122,234.8219,234.8219,125295.0
2021-07-15 13:20:00,236.91,237.46,236.91,237.2,83787.0,234.812,235.3571,234.812,235.0994,83787.0
2021-07-15 13:30:00,237.09,237.17,236.36,236.36,114103.0,234.9904,235.0697,234.2669,234.2669,114103.0
2021-07-15 13:40:00,236.4,236.73,236.06,236.22,136882.0,234.3065,234.6336,233.9695,234.1281,136882.0
2021-07-15 13:50:00,236.26,236.48,235.82,235.9,119685.0,234.1677,234.3858,233.7316,233.8109,119685.0
2021-07-15 14:00:00,235.91,236.51,235.85,236.26,73877.0,233.8208,234.4155,233.7614,234.1677,73877.0
2021-07-15 14:10:00,236.28,236.62,236.16,236.51,46841.0,234.1876,234.5246,234.0686,234.4155,46841.0
2021-07-15 14:20:00,236.54,236.77,236.42,236.63,39201.0,234.4453,234.6732,234.3263,234.5345,39201.0
2021-07-15 14:30:00,236.59,236.95,236.5,236.73,56248.0,234.4948,234.8516,234.4056,234.6336,56248.0
2021-07-15 14:40:00,236.75,236.93,236.49,236.89,46329.0,234.6534,234.8318,234.3957,234.7922,46329.0
2021-07-15 14:50:00,236.91,237.07,236.88,237.0,44718.0,234.812,234.9706,234.7823,234.9012,44718.0
2021-07-15 15:00:00,237.04,237.58,237.01,237.44,146008.0,234.9408,235.4761,234.9111,235.3373,146008.0
2021-07-15 15:10:00,237.4,237.69,237.1,237.21,100510.0,235.2976,235.5851,235.0003,235.1093,100510.0
2021-07-15 15:20:00,237.23,237.43,237.03,237.27,49468.0,235.1292,235.3274,234.9309,235.1688,49468.0
2021-07-15 15:30:00,237.31,237.77,237.25,237.26,91341.0,235.2084,235.6644,235.149,235.1589,91341.0
2021-07-15 15:40:00,237.24,237.44,236.89,236.99,170422.0,235.1391,235.3373,234.7922,234.8913,170422.0
2021-07-15 15:50:00,237.01,237.59,236.82,237.58,464822.0,234.9111,235.486,234.7228,235.4761,464822.0
2021-07-16 09:30:00,238.3,239.8,238.15,239.26,447782.0,236.1897,237.6764,236.041,237.1412,447782.0
2021-07-16 09:40:00,239.39,240.13,238.87,239.6,186786.0,237.27,238.0035,236.7546,237.4782,186786.0
2021-07-16 09:50:00,239.65,240.5,239.13,240.1,117012.0,237.5277,238.3702,237.0123,237.9737,117012.0
2021-07-16 10:00:00,240.09,240.88,240.08,240.26,204764.0,237.9638,238.7468,237.9539,238.1323,204764.0
2021-07-16 10:10:00,240.22,240.42,239.59,240.18,147308.0,238.0927,238.2909,237.4683,238.053,147308.0
2021-07-16 10:20:00,240.12,240.12,238.65,238.98,82914.0,237.9936,237.9936,236.5366,236.8637,82914.0
2021-07-16 10:30:00,239.01,239.5,238.98,239.38,115639.0,236.8934,237.379,236.8637,237.2601,115639.0
2021-07-16 10:40:00,239.3,240.31,239.29,240.0,117081.0,237.1808,238.1819,237.1709,237.8746,117081.0
2021-07-16 10:50:00,240.0,240.58,239.79,239.9,129202.0,237.8746,238.4495,237.6665,237.7755,129202.0
2021-07-16 11:00:00,239.97,240.5,239.55,239.66,41750.0,237.8449,238.3702,237.4286,237.5376,41750.0
2021-07-16 11:10:00,239.57,239.8,238.65,238.98,122244.0,237.4484,237.6764,236.5366,236.8637,122244.0
2021-07-16 11:20:00,238.99,239.2,238.74,239.05,65190.0,236.8736,237.0817,236.6258,236.933,65190.0
2021-07-16 11:30:00,239.01,239.28,238.78,238.79,81491.0,236.8934,237.161,236.6654,236.6753,81491.0
2021-07-16 11:40:00,238.81,238.83,238.29,238.39,42732.0,236.6952,236.715,236.1798,236.2789,42732.0
2021-07-16 11:50:00,238.34,239.2,238.0,238.98,66067.0,236.2293,237.0817,235.8923,236.8637,66067.0
2021-07-16 12:00:00,238.91,239.67,238.9,239.54,35010.0,236.7943,237.5475,236.7844,237.4187,35010.0
2021-07-16 12:10:00,239.57,239.9,239.34,239.9,25071.0,237.4484,237.7755,237.2205,237.7755,25071.0
2021-07-16 12:20:00,239.93,239.99,239.72,239.9,52329.0,237.8052,237.8647,237.5971,237.7755,52329.0
2021-07-16 12:30:00,239.9,240.2,239.51,239.6,50960.0,237.7755,238.0729,237.389,237.4782,50960.0
2021-07-16 12:40:00,239.59,239.73,238.99,239.23,95518.0,237.4683,237.607,236.8736,237.1114,95518.0
2021-07-16 12:50:00,239.22,239.45,238.91,238.92,25239.0,237.1015,237.3295,236.7943,236.8042,25239.0
2021-07-16 13:00:00,238.94,239.27,238.9,239.23,25059.0,236.824,237.1511,236.7844,237.1114,25059.0
2021-07-16 13:10:00,239.24,239.4,239.12,239.36,23863.0,237.1214,237.2799,237.0024,237.2403,23863.0
2021-07-16 13:20:00,239.32,239.38,238.88,238.91,27584.0,237.2006,237.2601,236.7645,236.7943,27584.0
2021-07-16 13:30:00,238.89,238.89,237.9,238.59,112903.0,236.7745,236.7745,235.7932,236.4771,112903.0
2021-07-16 13:40:00,238.59,239.06,238.49,239.0,51777.0,236.4771,236.9429,236.378,236.8835,51777.0
2021-07-16 13:50:00,238.98,239.04,238.78,238.86,29734.0,236.8637,236.9231,236.6654,236.7447,29734.0
2021-07-16 14:00:00,238.87,238.88,238.41,238.68,28137.0,236.7546,236.7645,236.2987,236.5663,28137.0
2021-07-16 14:10:00,238.65,239.09,238.46,239.08,36135.0,236.5366,236.9727,236.3483,236.9628,36135.0
2021-07-16 14:20:00,239.02,239.21,238.96,239.03,19184.0,236.9033,237.0916,236.8438,236.9132,19184.0
2021-07-16 14:30:00,238.98,239.22,238.89,238.98,24113.0,236.8637,237.1015,236.7745,236.8637,24113.0
2021-07-16 14:40:00,238.95,239.14,238.72,238.72,56886.0,236.8339,237.0222,236.606,236.606,56886.0
2021-07-16 14:50:00,238.73,238.74,237.96,238.6,81153.0,236.6159,236.6258,235.8527,236.487,81153.0
2021-07-16 15:00:00,238.59,238.65,237.8,238.2,53340.0,236.4771,236.5366,235.6941,236.0906,53340.0
2021-07-16 15:10:00,238.21,238.48,238.06,238.44,34323.0,236.1005,236.3681,235.9518,236.3284,34323.0
2021-07-16 15:20:00,238.43,238.51,238.17,238.18,132286.0,236.3185,236.3978,236.0608,236.0707,132286.0
2021-07-16 15:30:00,238.2,238.31,238.04,238.15,52267.0,236.0906,236.1996,235.932,236.041,52267.0
2021-07-16 15:40:00,238.15,238.33,237.77,237.83,93939.0,236.041,236.2194,235.6644,235.7238,93939.0
2021-07-16 15:50:00,237.88,238.5,237.79,238.44,336268.0,235.7734,236.3879,235.6842,236.3284,336268.0
2021-07-19 09:30:00,236.51,238.26,236.03,237.64,404863.0,234.4155,236.15,233.9398,235.5355,404863.0
2021-07-19 09:40:00,237.54,238.5,236.75,236.91,275957.0,235.4364,236.3879,234.6534,234.812,275957.0
2021-07-19 09:50:00,236.88,237.06,234.97,235.31,164740.0,234.7823,234.9607,232.8892,233.2262,164740.0
2021-07-19 10:00:00,235.28,236.59,234.75,235.7,119714.0,233.1964,234.4948,232.6711,233.6127,119714.0
2021-07-19 10:10:00,235.71,236.0,235.1,236.0,59423.0,233.6226,233.91,233.018,233.91,59423.0
2021-07-19 10:20:00,235.99,236.09,234.92,235.16,97629.0,233.9001,233.9992,232.8396,233.0775,97629.0
2021-07-19 10:30:00,235.12,235.17,234.31,235.1,175934.0,233.0378,233.0874,232.235,233.018,175934.0
2021-07-19 10:40:00,235.1,235.6,234.78,235.14,86252.0,233.018,233.5136,232.7008,233.0577,86252.0
2021-07-19 10:50:00,235.19,236.04,235.08,236.03,105600.0,233.1072,233.9497,232.9982,233.9398,105600.0
2021-07-19 11:00:00,236.0,236.21,235.28,235.77,110394.0,233.91,234.1182,233.1964,233.6821,110394.0
2021-07-19 11:10:00,235.74,235.77,235.2,235.21,63956.0,233.6523,233.6821,233.1171,233.127,63956.0
2021-07-19 11:20:00,235.26,235.64,235.06,235.44,56283.0,233.1766,233.5532,232.9784,233.355,56283.0
2021-07-19 11:30:00,235.42,236.49,235.42,236.27,90180.0,233.3352,234.3957,233.3352,234.1777,90180.0
2021-07-19 11:40:00,236.31,237.2,236.19,236.62,140671.0,234.2173,235.0994,234.0984,234.5246,140671.0
2021-07-19 11:50:00,236.68,237.17,236.33,236.52,84662.0,234.584,235.0697,234.2371,234.4254,84662.0
2021-07-19 12:00:00,236.47,236.67,235.86,236.35,60376.0,234.3759,234.5741,233.7713,234.2569,60376.0
2021-07-19 12:10:00,236.35,236.92,236.2,236.83,168318.0,234.2569,234.8219,234.1083,234.7327,168318.0
2021-07-19 12:20:00,236.78,237.05,236.35,236.45,50064.0,234.6831,234.9507,234.2569,234.3561,50064.0
2021-07-19 12:30:00,236.45,236.55,235.62,235.62,35666.0,234.3561,234.4552,233.5334,233.5334,35666.0
2021-07-19 12:40:00,235.62,235.79,235.21,235.29,37248.0,233.5334,233.7019,233.127,233.2063,37248.0
2021-07-19 12:50:00,235.25,235.31,234.88,234.98,62692.0,233.1667,233.2262,232.8,232.8991,62692.0
2021-07-19 13:00:00,234.95,235.19,234.75,235.13,78672.0,232.8693,233.1072,232.6711,233.0477,78672.0
2021-07-19 13:10:00,235.13,235.13,234.83,234.85,79578.0,233.0477,233.0477,232.7504,232.7702,79578.0
2021-07-19 13:20:00,234.83,235.22,234.81,235.03,79580.0,232.7504,233.137,232.7306,232.9486,79580.0
2021-07-19 13:30:00,235.0,235.63,234.92,235.56,81069.0,232.9189,233.5433,232.8396,233.4739,81069.0
2021-07-19 13:40:00,235.6,236.31,235.57,236.14,67025.0,233.5136,234.2173,233.4839,234.0488,67025.0
2021-07-19 13:50:00,236.12,236.26,235.15,235.24,90547.0,234.029,234.1677,233.0676,233.1568,90547.0
2021-07-19 14:00:00,235.24,235.99,235.21,235.9,77733.0,233.1568,233.9001,233.127,233.8109,77733.0
2021-07-19 14:10:00,235.94,236.37,235.94,236.3,84273.0,233.8506,234.2768,233.8506,234.2074,84273.0
2021-07-19 14:20:00,236.26,237.17,236.21,236.48,74236.0,234.1677,235.0697,234.1182,234.3858,74236.0
2021-07-19 14:30:00,236.57,236.59,235.94,235.98,61757.0,234.475,234.4948,233.8506,233.8902,61757.0
2021-07-19 14:40:00,235.96,236.37,235.86,236.23,55523.0,233.8704,234.2768,233.7713,234.138,55523.0
2021-07-19 14:50:00,236.23,236.82,236.12,236.66,92041.0,234.138,234.7228,234.029,234.5642,92041.0
2021-07-19 15:00:00,236.63,237.05,236.55,236.9,209543.0,234.5345,234.9507,234.4552,234.8021,209543.0
2021-07-19 15:10:00,236.9,237.06,236.15,236.28,99162.0,234.8021,234.9607,234.0587,234.1876,99162.0
2021-07-19 15:20:00,236.25,236.35,235.98,235.98,107409.0,234.1578,234.2569,233.8902,233.8902,107409.0
2021-07-19 15:30:00,236.03,237.22,235.98,237.16,148746.0,233.9398,235.1192,233.8902,235.0598,148746.0
2021-07-19 15:40:00,237.15,237.3,236.71,236.86,218029.0,235.0499,235.1985,234.6138,234.7624,218029.0
2021-07-19 15:50:00,236.71,237.69,236.65,237.68,393712.0,234.6138,235.5851,234.5543,235.5752,393712.0
2021-07-20 09:30:00,238.7,239.0,236.27,237.17,267882.0,236.5861,236.8835,234.1777,235.0697,267882.0
2021-07-20 09:40:00,237.02,238.72,236.98,238.17,107224.0,234.921,236.606,234.8814,236.0608,107224.0
2021-07-20 09:50:00,238.12,238.74,237.25,238.57,121058.0,236.0113,236.6258,235.149,236.4573,121058.0
2021-07-20 10:00:00,238.66,238.68,237.71,238.3,141478.0,236.5465,236.5663,235.6049,236.1897,141478.0
2021-07-20 10:10:00,238.29,238.73,237.9,238.58,101354.0,236.1798,236.6159,235.7932,236.4672,101354.0
2021-07-20 10:20:00,238.56,238.75,238.24,238.34,106775.0,236.4474,236.6357,236.1302,236.2293,106775.0
2021-07-20 10:30:00,238.25,239.4,238.16,239.18,237550.0,236.1401,237.2799,236.0509,237.0619,237550.0
2021-07-20 10:40:00,239.21,240.18,239.21,239.8,131653.0,237.0916,238.053,237.0916,237.6764,131653.0
2021-07-20 10:50:00,239.78,240.29,239.75,240.01,96510.0,237.6566,238.1621,237.6268,237.8845,96510.0
2021-07-20 11:00:00,240.01,240.2,239.42,239.48,134532.0,237.8845,238.0729,237.2998,237.3592,134532.0
2021-07-20 11:10:00,239.41,240.67,239.26,240.64,83879.0,237.2898,238.5387,237.1412,238.509,83879.0
2021-07-20 11:20:00,240.65,241.2,240.55,241.2,81934.0,238.5189,239.064,238.4198,239.064,81934.0
2021-07-20 11:30:00,241.3,241.47,240.92,241.17,89918.0,239.1631,239.3316,238.7865,239.0343,89918.0
2021-07-20 11:40:00,241.22,241.28,240.81,240.98,63440.0,239.0838,239.1433,238.6774,238.8459,63440.0
2021-07-20 11:50:00,241.02,241.03,240.78,240.8,35702.0,238.8856,238.8955,238.6477,238.6675,35702.0
2021-07-20 12:00:00,240.79,241.19,240.68,240.82,58785.0,238.6576,239.0541,238.5486,238.6874,58785.0
2021-07-20 12:10:00,240.84,241.01,240.56,240.74,34950.0,238.7072,238.8757,238.4297,238.6081,34950.0
2021-07-20 12:20:00,240.78,240.99,240.57,240.97,35767.0,238.6477,238.8559,238.4396,238.836,35767.0
2021-07-20 12:30:00,240.95,241.18,240.88,240.94,77222.0,238.8162,239.0442,238.7468,238.8063,77222.0
2021-07-20 12:40:00,240.95,241.53,240.93,241.51,87574.0,238.8162,239.3911,238.7964,239.3712,87574.0
2021-07-20 12:50:00,241.54,242.1,241.5,242.0,52996.0,239.401,239.956,239.3613,239.8569,52996.0
2021-07-20 13:00:00,241.96,241.99,241.6,241.82,50747.0,239.8173,239.847,239.4605,239.6785,50747.0
2021-07-20 13:10:00,241.82,242.55,241.82,242.55,57064.0,239.6785,240.402,239.6785,240.402,57064.0
2021-07-20 13:20:00,242.55,242.61,242.35,242.44,75627.0,240.402,240.4615,240.2038,240.293,75627.0
2021-07-20 13:30:00,242.44,242.51,242.28,242.46,54944.0,240.293,240.3624,240.1344,240.3128,54944.0
2021-07-20 13:40:00,242.49,242.6,242.2,242.38,54106.0,240.3426,240.4516,240.0551,240.2335,54106.0
2021-07-20 13:50:00,242.37,242.59,242.27,242.43,35544.0,240.2236,240.4417,240.1245,240.2831,35544.0
2021-07-20 14:00:00,242.49,242.49,241.99,242.38,127537.0,240.3426,240.3426,239.847,240.2335,127537.0
2021-07-20 14:10:00,242.35,242.95,242.35,242.84,61746.0,240.2038,240.7985,240.2038,240.6895,61746.0
2021-07-20 14:20:00,242.86,243.18,242.79,243.02,73755.0,240.7093,241.0265,240.6399,240.8679,73755.0
2021-07-20 14:30:00,243.02,243.13,242.49,242.66,122491.0,240.8679,240.9769,240.3426,240.5111,122491.0
2021-07-20 14:40:00,242.62,242.67,241.95,242.25,51048.0,240.4714,240.521,239.8074,240.1047,51048.0
2021-07-20 14:50:00,242.31,242.41,241.98,242.18,72736.0,240.1642,240.2633,239.8371,240.0353,72736.0
2021-07-20 15:00:00,242.18,242.7,242.18,242.63,73229.0,240.0353,240.5507,240.0353,240.4813,73229.0
2021-07-20 15:10:00,242.65,243.08,242.6,242.76,117756.0,240.5012,240.9273,240.4516,240.6102,117756.0
2021-07-20 15:20:00,242.76,242.88,242.46,242.64,89700.0,240.6102,240.7291,240.3128,240.4912,89700.0
2021-07-20 15:30:00,242.62,242.65,242.24,242.54,143194.0,240.4714,240.5012,240.0948,240.3921,143194.0
2021-07-20 15:40:00,242.51,242.56,241.31,241.46,191984.0,240.3624,240.412,239.173,239.3217,191984.0
2021-07-20 15:50:00,241.46,241.59,239.06,240.11,851784.0,239.3217,239.4505,236.9429,237.9836,851784.0
2021-07-21 09:30:00,241.44,241.44,238.27,240.14,631492.0,239.3019,239.3019,236.1599,238.0134,631492.0
2021-07-21 09:40:00,239.99,240.82,239.3,240.22,118374.0,237.8647,238.6874,237.1808,238.0927,118374.0
2021-07-21 09:50:00,240.32,241.75,240.07,241.54,108913.0,238.1918,239.6091,237.944,239.401,108913.0
2021-07-21 10:00:00,241.5,242.17,241.09,241.73,120907.0,239.3613,240.0254,238.955,239.5893,120907.0
2021-07-21 10:10:00,241.7,242.05,241.02,241.96,57038.0,239.5596,239.9065,238.8856,239.8173,57038.0
2021-07-21 10:20:00,241.93,242.36,241.68,242.17,97682.0,239.7875,240.2137,239.5397,240.0254,97682.0
2021-07-21 10:30:00,242.22,242.93,242.08,242.55,151615.0,240.075,240.7787,239.9362,240.402,151615.0
2021-07-21 10:40:00,242.55,242.75,241.76,241.86,101124.0,240.402,240.6003,239.619,239.7182,101124.0
2021-07-21 10:50:00,241.87,242.39,241.73,241.94,72582.0,239.7281,240.2435,239.5893,239.7974,72582.0
2021-07-21 11:00:00,241.99,242.31,241.85,242.12,66051.0,239.847,240.1642,239.7082,239.9758,66051.0
2021-07-21 11:10:00,242.11,242.16,241.77,242.0,54558.0,239.9659,240.0155,239.6289,239.8569,54558.0
2021-07-21 11:20:00,242.04,242.06,241.44,241.5,61011.0,239.8966,239.9164,239.3019,239.3613,61011.0
2021-07-21 11:30:00,241.46,241.7,241.25,241.5,73683.0,239.3217,239.5596,239.1136,239.3613,73683.0
2021-07-21 11:40:00,241.51,242.02,241.37,242.02,79571.0,239.3712,239.8767,239.2325,239.8767,79571.0
2021-07-21 11:50:00,242.0,242.14,241.62,242.0,99088.0,239.8569,239.9957,239.4803,239.8569,99088.0
2021-07-21 12:00:00,241.98,242.21,241.61,241.81,86126.0,239.8371,240.0651,239.4704,239.6686,86126.0
2021-07-21 12:10:00,241.79,242.25,241.61,242.07,90174.0,239.6488,240.1047,239.4704,239.9263,90174.0
2021-07-21 12:20:00,242.07,242.17,241.84,242.13,81404.0,239.9263,240.0254,239.6983,239.9858,81404.0
2021-07-21 12:30:00,242.15,242.7,242.04,242.49,110654.0,240.0056,240.5507,239.8966,240.3426,110654.0
2021-07-21 12:40:00,242.47,242.98,242.47,242.94,88104.0,240.3227,240.8282,240.3227,240.7886,88104.0
2021-07-21 12:50:00,242.94,242.96,242.15,242.15,62314.0,240.7886,240.8084,240.0056,240.0056,62314.0
2021-07-21 13:00:00,242.16,242.39,242.07,242.3,44165.0,240.0155,240.2435,239.9263,240.1543,44165.0
2021-07-21 13:10:00,242.32,242.63,242.08,242.39,85466.0,240.1741,240.4813,239.9362,240.2435,85466.0
2021-07-21 13:20:00,242.4,242.66,242.19,242.52,49532.0,240.2534,240.5111,240.0452,240.3723,49532.0
2021-07-21 13:30:00,242.55,242.58,241.98,241.98,69808.0,240.402,240.4318,239.8371,239.8371,69808.0
2021-07-21 13:40:00,241.98,242.16,241.71,242.16,133890.0,239.8371,240.0155,239.5695,240.0155,133890.0
2021-07-21 13:50:00,242.2,242.45,242.13,242.27,79409.0,240.0551,240.3029,239.9858,240.1245,79409.0
2021-07-21 14:00:00,242.26,242.37,242.07,242.07,85017.0,240.1146,240.2236,239.9263,239.9263,85017.0
2021-07-21 14:10:00,242.11,242.15,241.77,241.91,60591.0,239.9659,240.0056,239.6289,239.7677,60591.0
2021-07-21 14:20:00,241.96,242.11,241.85,241.99,92240.0,239.8173,239.9659,239.7082,239.847,92240.0
2021-07-21 14:30:00,242.02,242.19,241.92,242.04,59946.0,239.8767,240.0452,239.7776,239.8966,59946.0
2021-07-21 14:40:00,242.03,242.43,241.92,242.41,76030.0,239.8866,240.2831,239.7776,240.2633,76030.0
2021-07-21 14:50:00,242.46,242.47,242.2,242.3,97815.0,240.3128,240.3227,240.0551,240.1543,97815.0
2021-07-21 15:00:00,242.32,242.57,242.24,242.53,81676.0,240.1741,240.4219,240.0948,240.3822,81676.0
2021-07-21 15:10:00,242.53,242.85,242.53,242.76,104077.0,240.3822,240.6994,240.3822,240.6102,104077.0
2021-07-21 15:20:00,242.75,242.87,242.46,242.63,134384.0,240.6003,240.7192,240.3128,240.4813,134384.0
2021-07-21 15:30:00,242.64,242.75,242.39,242.48,154057.0,240.4912,240.6003,240.2435,240.3327,154057.0
2021-07-21 15:40:00,242.51,242.62,242.24,242.28,209982.0,240.3624,240.4714,240.0948,240.1344,209982.0
2021-07-21 15:50:00,242.24,242.93,241.54,242.11,841224.0,240.0948,240.7787,239.401,239.9659,841224.0
2021-07-22 09:30:00,243.5,246.47,243.34,246.07,420272.0,241.3436,244.2873,241.185,243.8909,420272.0
2021-07-22 09:40:00,246.08,247.5,245.66,246.45,377159.0,243.9008,245.3082,243.4845,244.2675,377159.0
2021-07-22 09:50:00,246.49,246.56,244.69,245.13,184023.0,244.3071,244.3765,242.5231,242.9592,184023.0
2021-07-22 10:00:00,245.18,245.65,244.99,245.03,69246.0,243.0087,243.4746,242.8204,242.8601,69246.0
2021-07-22 10:10:00,245.09,245.23,244.63,245.07,170841.0,242.9195,243.0583,242.4636,242.8997,170841.0
2021-07-22 10:20:00,245.09,245.42,244.86,245.37,74276.0,242.9195,243.2466,242.6916,243.1971,74276.0
2021-07-22 10:30:00,245.39,246.02,245.34,245.79,54049.0,243.2169,243.8413,243.1673,243.6133,54049.0
2021-07-22 10:40:00,245.7,245.87,245.49,245.76,46247.0,243.5241,243.6926,243.316,243.5836,46247.0
2021-07-22 10:50:00,245.84,245.88,245.51,245.54,41907.0,243.6629,243.7026,243.3358,243.3656,41907.0
2021-07-22 11:00:00,245.53,245.86,245.49,245.54,58756.0,243.3556,243.6827,243.316,243.3656,58756.0
2021-07-22 11:10:00,245.52,245.65,245.35,245.58,125218.0,243.3457,243.4746,243.1772,243.4052,125218.0
2021-07-22 11:20:00,245.58,245.98,245.5,245.9,56559.0,243.4052,243.8017,243.3259,243.7224,56559.0
2021-07-22 11:30:00,245.88,246.59,245.86,246.56,85876.0,243.7026,244.4063,243.6827,244.3765,85876.0
2021-07-22 11:40:00,246.56,247.34,246.56,246.63,107901.0,244.3765,245.1496,244.3765,244.4459,107901.0
2021-07-22 11:50:00,246.63,247.27,246.54,247.27,52078.0,244.4459,245.0802,244.3567,245.0802,52078.0
2021-07-22 12:00:00,247.28,247.51,246.95,246.95,70339.0,245.0902,245.3181,244.7631,244.7631,70339.0
2021-07-22 12:10:00,246.94,247.05,246.8,246.94,40007.0,244.7532,244.8622,244.6144,244.7532,40007.0
2021-07-22 12:20:00,246.94,247.4,246.51,247.31,54230.0,244.7532,245.2091,244.327,245.1199,54230.0
2021-07-22 12:30:00,247.32,247.4,247.11,247.33,40615.0,245.1298,245.2091,244.9217,245.1397,40615.0
2021-07-22 12:40:00,247.33,247.37,247.04,247.31,31652.0,245.1397,245.1794,244.8523,245.1199,31652.0
2021-07-22 12:50:00,247.35,247.79,247.35,247.62,60696.0,245.1595,245.5956,245.1595,245.4271,60696.0
2021-07-22 13:00:00,247.62,248.12,247.48,247.89,75364.0,245.4271,245.9227,245.2884,245.6948,75364.0
2021-07-22 13:10:00,247.87,248.15,247.81,248.06,91005.0,245.6749,245.9524,245.6155,245.8632,91005.0
2021-07-22 13:20:00,248.04,248.04,247.0,247.09,92082.0,245.8434,245.8434,244.8126,244.9018,92082.0
2021-07-22 13:30:00,247.08,247.17,246.73,246.99,56642.0,244.8919,244.9811,244.545,244.8027,56642.0
2021-07-22 13:40:00,246.98,247.2,246.61,246.87,61105.0,244.7928,245.0109,244.4261,244.6838,61105.0
2021-07-22 13:50:00,246.84,247.15,246.73,247.09,44523.0,244.654,244.9613,244.545,244.9018,44523.0
2021-07-22 14:00:00,247.08,247.4,247.04,247.28,54050.0,244.8919,245.2091,244.8523,245.0902,54050.0
2021-07-22 14:10:00,247.28,248.04,247.28,247.98,92864.0,245.0902,245.8434,245.0902,245.784,92864.0
2021-07-22 14:20:00,248.0,248.0,247.67,247.98,54322.0,245.8038,245.8038,245.4767,245.784,54322.0
2021-07-22 14:30:00,247.97,248.42,247.67,248.41,130559.0,245.774,246.2201,245.4767,246.2101,130559.0
2021-07-22 14:40:00,248.42,248.7,248.31,248.41,94681.0,246.2201,246.4976,246.111,246.2101,94681.0
2021-07-22 14:50:00,248.4,248.58,248.3,248.34,81629.0,246.2002,246.3786,246.1011,246.1408,81629.0
2021-07-22 15:00:00,248.33,248.43,248.04,248.4,116714.0,246.1309,246.23,245.8434,246.2002,116714.0
2021-07-22 15:10:00,248.43,248.67,248.25,248.53,87641.0,246.23,246.4678,246.0516,246.3291,87641.0
2021-07-22 15:20:00,248.52,248.68,248.11,248.67,102094.0,246.3192,246.4778,245.9128,246.4678,102094.0
2021-07-22 15:30:00,248.67,248.67,248.01,248.02,116941.0,246.4678,246.4678,245.8137,245.8236,116941.0
2021-07-22 15:40:00,248.01,248.02,247.79,247.92,128028.0,245.8137,245.8236,245.5956,245.7245,128028.0
2021-07-22 15:50:00,247.93,248.43,247.83,248.29,469694.0,245.7344,246.23,245.6353,246.0912,469694.0
2021-07-23 09:30:00,250.0,250.56,246.88,247.14,525681.0,247.7861,248.3411,244.6937,244.9514,525681.0
2021-07-23 09:40:00,247.13,248.3,247.03,248.05,123542.0,244.9415,246.1011,244.8424,245.8533,123542.0
2021-07-23 09:50:00,248.05,248.33,247.86,248.27,94113.0,245.8533,246.1309,245.665,246.0714,94113.0
2021-07-23 10:00:00,248.22,248.31,246.93,247.18,102030.0,246.0218,246.111,244.7433,244.991,102030.0
2021-07-23 10:10:00,247.13,247.48,246.68,247.27,118245.0,244.9415,245.2884,244.4955,245.0802,118245.0
2021-07-23 10:20:00,247.31,247.66,246.69,247.59,65585.0,245.1199,245.4668,244.5054,245.3974,65585.0
2021-07-23 10:30:00,247.6,247.79,247.08,247.5,57254.0,245.4073,245.5956,244.8919,245.3082,57254.0
2021-07-23 10:40:00,247.47,247.5,246.98,247.29,53999.0,245.2785,245.3082,244.7928,245.1001,53999.0
2021-07-23 10:50:00,247.28,247.55,247.25,247.48,32004.0,245.0902,245.3578,245.0604,245.2884,32004.0
2021-07-23 11:00:00,247.48,247.9,247.4,247.7,88010.0,245.2884,245.7047,245.2091,245.5064,88010.0
2021-07-23 11:10:00,247.73,248.39,247.68,248.38,55403.0,245.5362,246.1903,245.4866,246.1804,55403.0
2021-07-23 11:20:00,248.4,248.57,248.09,248.38,64652.0,246.2002,246.3687,245.893,246.1804,64652.0
2021-07-23 11:30:00,248.41,248.85,248.39,248.75,47292.0,246.2101,246.6462,246.1903,246.5471,47292.0
2021-07-23 11:40:00,248.77,249.46,248.7,249.36,105360.0,246.567,247.2508,246.4976,247.1517,105360.0
2021-07-23 11:50:00,249.37,249.95,249.25,249.84,216307.0,247.1616,247.7365,247.0427,247.6275,216307.0
2021-07-23 12:00:00,249.86,249.92,248.91,248.96,62987.0,247.6473,247.7068,246.7057,246.7553,62987.0
2021-07-23 12:10:00,248.94,249.05,248.5,248.94,52532.0,246.7355,246.8445,246.2993,246.7355,52532.0
2021-07-23 12:20:00,248.94,249.24,248.9,249.06,44690.0,246.7355,247.0328,246.6958,246.8544,44690.0
2021-07-23 12:30:00,249.06,249.24,248.71,249.05,46572.0,246.8544,247.0328,246.5075,246.8445,46572.0
2021-07-23 12:40:00,249.08,249.27,249.06,249.17,18952.0,246.8742,247.0625,246.8544,246.9634,18952.0
2021-07-23 12:50:00,249.18,249.18,248.81,248.84,44551.0,246.9733,246.9733,246.6066,246.6363,44551.0
2021-07-23 13:00:00,248.82,248.85,248.52,248.64,35519.0,246.6165,246.6462,246.3192,246.4381,35519.0
2021-07-23 13:10:00,248.65,249.16,248.65,248.94,40921.0,246.448,246.9535,246.448,246.7355,40921.0
2021-07-23 13:20:00,248.95,249.27,248.94,249.04,38534.0,246.7454,247.0625,246.7355,246.8346,38534.0
2021-07-23 13:30:00,249.04,249.04,248.64,248.83,33534.0,246.8346,246.8346,246.4381,246.6264,33534.0
2021-07-23 13:40:00,248.81,248.83,248.51,248.53,42569.0,246.6066,246.6264,246.3093,246.3291,42569.0
2021-07-23 13:50:00,248.54,248.71,248.42,248.67,36061.0,246.339,246.5075,246.2201,246.4678,36061.0
2021-07-23 14:00:00,248.66,248.79,248.43,248.78,43678.0,246.4579,246.5868,246.23,246.5769,43678.0
2021-07-23 14:10:00,248.8,248.98,248.5,248.72,38643.0,246.5967,246.7751,246.2993,246.5174,38643.0
2021-07-23 14:20:00,248.72,248.95,248.68,248.83,36878.0,246.5174,246.7454,246.4778,246.6264,36878.0
2021-07-23 14:30:00,248.82,248.83,248.6,248.66,54734.0,246.6165,246.6264,246.3985,246.4579,54734.0
2021-07-23 14:40:00,248.63,248.63,248.27,248.48,33562.0,246.4282,246.4282,246.0714,246.2795,33562.0
2021-07-23 14:50:00,248.47,248.54,248.29,248.36,35256.0,246.2696,246.339,246.0912,246.1606,35256.0
2021-07-23 15:00:00,248.38,248.42,247.89,248.01,52167.0,246.1804,246.2201,245.6948,245.8137,52167.0
2021-07-23 15:10:00,248.02,248.17,247.87,248.17,27445.0,245.8236,245.9723,245.6749,245.9723,27445.0
2021-07-23 15:20:00,248.18,248.24,248.02,248.24,41129.0,245.9822,246.0417,245.8236,246.0417,41129.0
2021-07-23 15:30:00,248.22,248.32,248.09,248.14,77868.0,246.0218,246.1209,245.893,245.9425,77868.0
2021-07-23 15:40:00,248.13,248.52,248.08,248.38,112954.0,245.9326,246.3192,245.8831,246.1804,112954.0
2021-07-23 15:50:00,248.37,248.49,248.02,248.28,242541.0,246.1705,246.2894,245.8236,246.0813,242541.0
2021-07-26 09:30:00,248.2,248.48,245.82,246.32,258329.0,246.002,246.2795,243.6431,244.1387,258329.0
2021-07-26 09:40:00,246.32,247.28,246.32,247.09,84417.0,244.1387,245.0902,244.1387,244.9018,84417.0
2021-07-26 09:50:00,247.04,248.11,246.92,248.06,52529.0,244.8523,245.9128,244.7333,245.8632,52529.0
2021-07-26 10:00:00,248.12,248.29,247.33,247.46,55984.0,245.9227,246.0912,245.1397,245.2686,55984.0
2021-07-26 10:10:00,247.47,247.74,247.18,247.44,72002.0,245.2785,245.5461,244.991,245.2487,72002.0
2021-07-26 10:20:00,247.43,247.46,246.62,246.78,52813.0,245.2388,245.2686,244.436,244.5946,52813.0
2021-07-26 10:30:00,246.79,248.0,246.76,248.0,56990.0,244.6045,245.8038,244.5748,245.8038,56990.0
2021-07-26 10:40:00,247.99,248.04,246.78,246.81,67199.0,245.7939,245.8434,244.5946,244.6243,67199.0
2021-07-26 10:50:00,246.81,246.92,246.23,246.27,62941.0,244.6243,244.7333,244.0495,244.0891,62941.0
2021-07-26 11:00:00,246.24,246.66,246.04,246.64,64415.0,244.0594,244.4756,243.8611,244.4558,64415.0
2021-07-26 11:10:00,246.66,246.74,246.27,246.52,45593.0,244.4756,244.5549,244.0891,244.3369,45593.0
2021-07-26 11:20:00,246.53,247.0,246.49,246.76,70841.0,244.3468,244.8126,244.3071,244.5748,70841.0
2021-07-26 11:30:00,246.77,247.23,246.67,247.13,69493.0,244.5847,245.0406,244.4856,244.9415,69493.0
2021-07-26 11:40:00,247.2,247.42,247.05,247.37,39264.0,245.0109,245.2289,244.8622,245.1794,39264.0
2021-07-26 11:50:00,247.36,247.66,247.22,247.59,45888.0,245.1694,245.4668,245.0307,245.3974,45888.0
2021-07-26 12:00:00,247.59,247.68,247.33,247.58,32024.0,245.3974,245.4866,245.1397,245.3875,32024.0
2021-07-26 12:10:00,247.59,247.59,247.32,247.45,33556.0,245.3974,245.3974,245.1298,245.2586,33556.0
2021-07-26 12:20:00,247.43,247.61,247.36,247.49,27146.0,245.2388,245.4172,245.1694,245.2983,27146.0
2021-07-26 12:30:00,247.45,247.52,247.16,247.18,38308.0,245.2586,245.328,244.9712,244.991,38308.0
2021-07-26 12:40:00,247.17,247.22,247.02,247.22,34834.0,244.9811,245.0307,244.8325,245.0307,34834.0
2021-07-26 12:50:00,247.21,247.68,247.21,247.68,29123.0,245.0208,245.4866,245.0208,245.4866,29123.0
2021-07-26 13:00:00,247.68,247.74,247.4,247.72,35722.0,245.4866,245.5461,245.2091,245.5263,35722.0
2021-07-26 13:10:00,247.72,248.12,247.67,248.0,59168.0,245.5263,245.9227,245.4767,245.8038,59168.0
2021-07-26 13:20:00,247.94,248.14,247.91,248.1,26532.0,245.7443,245.9425,245.7146,245.9029,26532.0
2021-07-26 13:30:00,248.11,248.14,247.77,247.84,40144.0,245.9128,245.9425,245.5758,245.6452,40144.0
2021-07-26 13:40:00,247.8,247.86,247.56,247.74,26050.0,245.6055,245.665,245.3677,245.5461,26050.0
2021-07-26 13:50:00,247.73,247.84,247.55,247.55,29759.0,245.5362,245.6452,245.3578,245.3578,29759.0
2021-07-26 14:00:00,247.55,247.77,247.47,247.67,37003.0,245.3578,245.5758,245.2785,245.4767,37003.0
2021-07-26 14:10:00,247.68,247.76,247.37,247.49,32171.0,245.4866,245.5659,245.1794,245.2983,32171.0
2021-07-26 14:20:00,247.51,247.75,247.5,247.72,31958.0,245.3181,245.556,245.3082,245.5263,31958.0
2021-07-26 14:30:00,247.7,247.74,247.58,247.67,30788.0,245.5064,245.5461,245.3875,245.4767,30788.0
2021-07-26 14:40:00,247.73,247.81,247.69,247.72,25034.0,245.5362,245.6155,245.4965,245.5263,25034.0
2021-07-26 14:50:00,247.7,247.89,247.66,247.76,38076.0,245.5064,245.6948,245.4668,245.5659,38076.0
2021-07-26 15:00:00,247.75,247.93,247.63,247.7,43304.0,245.556,245.7344,245.4371,245.5064,43304.0
2021-07-26 15:10:00,247.68,247.85,247.56,247.57,46691.0,245.4866,245.6551,245.3677,245.3776,46691.0
2021-07-26 15:20:00,247.58,247.99,247.58,247.98,48388.0,245.3875,245.7939,245.3875,245.784,48388.0
2021-07-26 15:30:00,247.97,248.01,247.65,247.75,59013.0,245.774,245.8137,245.4569,245.556,59013.0
2021-07-26 15:40:00,247.75,247.75,247.33,247.35,60921.0,245.556,245.556,245.1397,245.1595,60921.0
2021-07-26 15:50:00,247.33,247.74,247.15,247.6,266198.0,245.1397,245.5461,244.9613,245.4073,266198.0
2021-07-27 09:30:00,247.21,248.13,246.86,247.65,198026.0,245.0208,245.9326,244.6739,245.4569,198026.0
2021-07-27 09:40:00,247.57,247.9,246.79,246.97,60053.0,245.3776,245.7047,244.6045,244.7829,60053.0
2021-07-27 09:50:00,246.97,247.29,246.48,246.62,80013.0,244.7829,245.1001,244.2972,244.436,80013.0
2021-07-27 10:00:00,246.49,246.96,246.05,246.19,124092.0,244.3071,244.773,243.871,244.0098,124092.0
2021-07-27 10:10:00,246.19,246.41,245.52,245.71,129110.0,244.0098,244.2279,243.3457,243.5341,129110.0
2021-07-27 10:20:00,245.69,245.69,244.61,245.1,231786.0,243.5142,243.5142,242.4438,242.9295,231786.0
2021-07-27 10:30:00,245.06,245.1,243.6,243.71,95058.0,242.8898,242.9295,241.4427,241.5518,95058.0
2021-07-27 10:40:00,243.62,243.85,243.19,243.28,109148.0,241.4626,241.6905,241.0364,241.1256,109148.0
2021-07-27 10:50:00,243.22,243.54,242.7,243.47,81543.0,241.0661,241.3833,240.5507,241.3139,81543.0
2021-07-27 11:00:00,243.49,243.99,243.32,243.74,68065.0,241.3337,241.8293,241.1652,241.5815,68065.0
2021-07-27 11:10:00,243.71,243.76,243.0,243.14,67502.0,241.5518,241.6013,240.8481,240.9868,67502.0
2021-07-27 11:20:00,243.15,243.79,243.02,243.79,80971.0,240.9967,241.6311,240.8679,241.6311,80971.0
2021-07-27 11:30:00,243.74,243.75,242.55,242.68,100591.0,241.5815,241.5914,240.402,240.5309,100591.0
2021-07-27 11:40:00,242.66,243.54,242.37,243.52,78517.0,240.5111,241.3833,240.2236,241.3634,78517.0
2021-07-27 11:50:00,243.51,243.75,243.15,243.72,86322.0,241.3535,241.5914,240.9967,241.5617,86322.0
2021-07-27 12:00:00,243.67,244.11,242.75,243.47,74403.0,241.5121,241.9482,240.6003,241.3139,74403.0
2021-07-27 12:10:00,243.48,243.8,243.24,243.51,50728.0,241.3238,241.641,241.0859,241.3535,50728.0
2021-07-27 12:20:00,243.54,243.64,243.3,243.61,41903.0,241.3833,241.4824,241.1454,241.4527,41903.0
2021-07-27 12:30:00,243.57,243.7,243.24,243.33,44546.0,241.413,241.5419,241.0859,241.1751,44546.0
2021-07-27 12:40:00,243.34,243.44,243.08,243.26,38249.0,241.185,241.2842,240.9273,241.1058,38249.0
2021-07-27 12:50:00,243.29,243.4,242.54,242.69,39327.0,241.1355,241.2445,240.3921,240.5408,39327.0
2021-07-27 13:00:00,242.69,242.83,242.36,242.43,51002.0,240.5408,240.6796,240.2137,240.2831,51002.0
2021-07-27 13:10:00,242.4,242.42,241.59,241.64,91635.0,240.2534,240.2732,239.4505,239.5001,91635.0
2021-07-27 13:20:00,241.63,241.73,241.19,241.62,85118.0,239.4902,239.5893,239.0541,239.4803,85118.0
2021-07-27 13:30:00,241.65,242.06,241.52,241.97,53023.0,239.51,239.9164,239.3812,239.8272,53023.0
2021-07-27 13:40:00,241.97,242.01,241.55,241.95,53595.0,239.8272,239.8668,239.4109,239.8074,53595.0
2021-07-27 13:50:00,241.92,241.93,241.32,241.34,62810.0,239.7776,239.7875,239.1829,239.2028,62810.0
2021-07-27 14:00:00,241.34,242.22,241.34,242.22,56909.0,239.2028,240.075,239.2028,240.075,56909.0
2021-07-27 14:10:00,242.21,242.78,242.12,242.78,107243.0,240.0651,240.63,239.9758,240.63,107243.0
2021-07-27 14:20:00,242.78,243.1,242.7,242.77,55612.0,240.63,240.9472,240.5507,240.6201,55612.0
2021-07-27 14:30:00,242.73,243.17,242.73,243.02,32945.0,240.5804,241.0165,240.5804,240.8679,32945.0
2021-07-27 14:40:00,243.04,243.38,242.97,243.22,19470.0,240.8877,241.2247,240.8183,241.0661,19470.0
2021-07-27 14:50:00,243.25,243.75,243.0,243.71,43172.0,241.0958,241.5914,240.8481,241.5518,43172.0
2021-07-27 15:00:00,243.7,244.0,243.66,243.88,41911.0,241.5419,241.8392,241.5022,241.7203,41911.0
2021-07-27 15:10:00,243.93,243.94,243.29,243.44,29004.0,241.7698,241.7797,241.1355,241.2842,29004.0
2021-07-27 15:20:00,243.46,243.57,243.32,243.4,45564.0,241.304,241.413,241.1652,241.2445,45564.0
2021-07-27 15:30:00,243.39,243.64,243.16,243.16,74780.0,241.2346,241.4824,241.0066,241.0066,74780.0
2021-07-27 15:40:00,243.17,243.35,242.98,243.15,118523.0,241.0165,241.195,240.8282,240.9967,118523.0
2021-07-27 15:50:00,243.14,243.52,243.08,243.52,292327.0,240.9868,241.3634,240.9273,241.3634,292327.0
2021-07-28 09:30:00,243.82,244.94,243.24,243.53,259494.0,241.6608,242.7709,241.0859,241.3734,259494.0
2021-07-28 09:40:00,243.57,243.89,243.0,243.57,160403.0,241.413,241.7302,240.8481,241.413,160403.0
2021-07-28 09:50:00,243.63,245.59,243.63,245.14,89063.0,241.4725,243.4151,241.4725,242.9691,89063.0
2021-07-28 10:00:00,245.12,245.39,244.73,245.25,74496.0,242.9493,243.2169,242.5627,243.0781,74496.0
2021-07-28 10:10:00,245.26,246.08,245.23,246.04,89528.0,243.088,243.9008,243.0583,243.8611,89528.0
2021-07-28 10:20:00,246.01,246.07,245.28,245.37,37441.0,243.8314,243.8909,243.1079,243.1971,37441.0
2021-07-28 10:30:00,245.31,245.71,245.06,245.25,45037.0,243.1376,243.5341,242.8898,243.0781,45037.0
2021-07-28 10:40:00,245.24,245.49,244.25,245.01,45475.0,243.0682,243.316,242.087,242.8403,45475.0
2021-07-28 10:50:00,245.04,245.66,245.0,245.08,40234.0,242.87,243.4845,242.8303,242.9096,40234.0
2021-07-28 11:00:00,245.22,245.63,245.07,245.36,52636.0,243.0484,243.4548,242.8997,243.1872,52636.0
2021-07-28 11:10:00,245.33,245.47,245.01,245.39,39701.0,243.1574,243.2962,242.8403,243.2169,39701.0
2021-07-28 11:20:00,245.37,245.4,244.87,244.88,28618.0,243.1971,243.2268,242.7015,242.7114,28618.0
2021-07-28 11:30:00,244.88,245.02,244.55,244.61,23440.0,242.7114,242.8502,242.3843,242.4438,23440.0
2021-07-28 11:40:00,244.6,244.77,244.3,244.37,83028.0,242.4339,242.6024,242.1365,242.2059,83028.0
2021-07-28 11:50:00,244.41,244.77,244.12,244.64,23790.0,242.2456,242.6024,241.9581,242.4735,23790.0
2021-07-28 12:00:00,244.68,245.04,244.61,244.79,37913.0,242.5132,242.87,242.4438,242.6222,37913.0
2021-07-28 12:10:00,244.79,244.92,244.6,244.66,71142.0,242.6222,242.7511,242.4339,242.4934,71142.0
2021-07-28 12:20:00,244.64,244.98,244.59,244.84,41350.0,242.4735,242.8105,242.424,242.6718,41350.0
2021-07-28 12:30:00,244.81,244.91,244.23,244.28,52309.0,242.642,242.7411,242.0672,242.1167,52309.0
2021-07-28 12:40:00,244.28,244.32,244.06,244.18,21330.0,242.1167,242.1564,241.8987,242.0176,21330.0
2021-07-28 12:50:00,244.16,244.53,244.04,244.47,34692.0,241.9978,242.3645,241.8788,242.305,34692.0
2021-07-28 13:00:00,244.52,244.72,244.32,244.51,33604.0,242.3546,242.5528,242.1564,242.3447,33604.0
2021-07-28 13:10:00,244.53,244.53,243.92,243.92,32059.0,242.3645,242.3645,241.7599,241.7599,32059.0
2021-07-28 13:20:00,243.9,244.35,243.85,244.31,49758.0,241.7401,242.1861,241.6905,242.1465,49758.0
2021-07-28 13:30:00,244.23,244.51,243.98,244.19,38417.0,242.0672,242.3447,241.8194,242.0275,38417.0
2021-07-28 13:40:00,244.15,244.48,244.15,244.48,27158.0,241.9879,242.3149,241.9879,242.3149,27158.0
2021-07-28 13:50:00,244.52,244.52,244.13,244.24,33445.0,242.3546,242.3546,241.968,242.0771,33445.0
2021-07-28 14:00:00,244.24,244.91,243.75,244.44,76285.0,242.0771,242.7411,241.5914,242.2753,76285.0
2021-07-28 14:10:00,244.52,244.91,244.43,244.67,32078.0,242.3546,242.7411,242.2654,242.5033,32078.0
2021-07-28 14:20:00,244.6,244.83,244.33,244.35,23750.0,242.4339,242.6618,242.1663,242.1861,23750.0
2021-07-28 14:30:00,244.35,244.47,243.85,244.41,31617.0,242.1861,242.305,241.6905,242.2456,31617.0
2021-07-28 14:40:00,244.4,244.87,244.32,244.79,28799.0,242.2357,242.7015,242.1564,242.6222,28799.0
2021-07-28 14:50:00,244.81,244.88,244.29,244.32,39723.0,242.642,242.7114,242.1266,242.1564,39723.0
2021-07-28 15:00:00,244.34,244.53,244.02,244.25,35804.0,242.1762,242.3645,241.859,242.087,35804.0
2021-07-28 15:10:00,244.27,244.58,244.27,244.34,63136.0,242.1068,242.4141,242.1068,242.1762,63136.0
2021-07-28 15:20:00,244.35,244.39,244.09,244.34,52755.0,242.1861,242.2257,241.9284,242.1762,52755.0
2021-07-28 15:30:00,244.36,244.55,244.22,244.38,52166.0,242.196,242.3843,242.0573,242.2158,52166.0
2021-07-28 15:40:00,244.4,244.53,244.1,244.15,73860.0,242.2357,242.3645,241.9383,241.9879,73860.0
2021-07-28 15:50:00,244.29,244.39,243.93,243.94,221044.0,242.1266,242.2257,241.7698,241.7797,221044.0
2021-07-29 09:30:00,243.49,245.41,243.49,245.3,160102.0,241.3337,243.2367,241.3337,243.1277,160102.0
2021-07-29 09:40:00,245.36,245.99,245.16,245.17,52583.0,243.1872,243.8116,242.9889,242.9988,52583.0
2021-07-29 09:50:00,245.06,245.98,244.97,245.44,39553.0,242.8898,243.8017,242.8006,243.2664,39553.0
2021-07-29 10:00:00,245.54,245.66,244.32,244.32,32676.0,243.3656,243.4845,242.1564,242.1564,32676.0
2021-07-29 10:10:00,244.26,244.52,243.71,243.85,88945.0,242.0969,242.3546,241.5518,241.6905,88945.0
2021-07-29 10:20:00,243.84,245.03,243.56,245.03,75010.0,241.6806,242.8601,241.4031,242.8601,75010.0
2021-07-29 10:30:00,245.03,245.13,244.6,244.91,36708.0,242.8601,242.9592,242.4339,242.7411,36708.0
2021-07-29 10:40:00,244.82,245.17,244.65,245.09,51149.0,242.6519,242.9988,242.4834,242.9195,51149.0
2021-07-29 10:50:00,245.08,245.5,244.92,245.23,36700.0,242.9096,243.3259,242.7511,243.0583,36700.0
2021-07-29 11:00:00,245.27,245.3,244.61,244.91,69705.0,243.098,243.1277,242.4438,242.7411,69705.0
2021-07-29 11:10:00,244.95,245.63,244.94,245.37,66996.0,242.7808,243.4548,242.7709,243.1971,66996.0
2021-07-29 11:20:00,245.51,245.58,245.15,245.57,34030.0,243.3358,243.4052,242.979,243.3953,34030.0
2021-07-29 11:30:00,245.6,245.74,245.21,245.66,89654.0,243.425,243.5638,243.0385,243.4845,89654.0
2021-07-29 11:40:00,245.65,246.0,245.5,245.9,42827.0,243.4746,243.8215,243.3259,243.7224,42827.0
2021-07-29 11:50:00,245.89,245.94,245.23,245.4,18903.0,243.7125,243.762,243.0583,243.2268,18903.0
2021-07-29 12:00:00,245.4,245.75,245.33,245.68,21430.0,243.2268,243.5737,243.1574,243.5043,21430.0
2021-07-29 12:10:00,245.64,246.0,245.64,245.85,27398.0,243.4647,243.8215,243.4647,243.6728,27398.0
2021-07-29 12:20:00,245.86,245.86,245.37,245.39,14948.0,243.6827,243.6827,243.1971,243.2169,14948.0
2021-07-29 12:30:00,245.46,245.54,245.37,245.39,18086.0,243.2863,243.3656,243.1971,243.2169,18086.0
2021-07-29 12:40:00,245.4,245.47,245.13,245.32,23958.0,243.2268,243.2962,242.9592,243.1475,23958.0
2021-07-29 12:50:00,245.35,245.49,245.22,245.44,20097.0,243.1772,243.316,243.0484,243.2664,20097.0
2021-07-29 13:00:00,245.45,245.57,245.22,245.54,19881.0,243.2764,243.3953,243.0484,243.3656,19881.0
2021-07-29 13:10:00,245.57,245.68,245.35,245.43,29191.0,243.3953,243.5043,243.1772,243.2565,29191.0
2021-07-29 13:20:00,245.45,245.95,245.45,245.9,25068.0,243.2764,243.7719,243.2764,243.7224,25068.0
2021-07-29 13:30:00,245.87,246.16,245.72,245.77,40144.0,243.6926,243.9801,243.544,243.5935,40144.0
2021-07-29 13:40:00,245.75,245.75,245.32,245.48,25360.0,243.5737,243.5737,243.1475,243.3061,25360.0
2021-07-29 13:50:00,245.45,245.51,245.29,245.43,26073.0,243.2764,243.3358,243.1178,243.2565,26073.0
2021-07-29 14:00:00,245.44,245.45,245.09,245.09,32394.0,243.2664,243.2764,242.9195,242.9195,32394.0
2021-07-29 14:10:00,245.07,245.1,244.63,244.66,41038.0,242.8997,242.9295,242.4636,242.4934,41038.0
2021-07-29 14:20:00,244.64,244.86,244.53,244.75,51414.0,242.4735,242.6916,242.3645,242.5826,51414.0
2021-07-29 14:30:00,244.79,244.89,244.4,244.51,29861.0,242.6222,242.7213,242.2357,242.3447,29861.0
2021-07-29 14:40:00,244.48,244.57,244.36,244.45,36235.0,242.3149,242.4042,242.196,242.2852,36235.0
2021-07-29 14:50:00,244.44,244.58,244.25,244.31,24261.0,242.2753,242.4141,242.087,242.1465,24261.0
2021-07-29 15:00:00,244.35,244.74,244.21,244.74,28405.0,242.1861,242.5726,242.0473,242.5726,28405.0
2021-07-29 15:10:00,244.69,244.71,244.4,244.4,20452.0,242.5231,242.5429,242.2357,242.2357,20452.0
2021-07-29 15:20:00,244.39,244.43,244.15,244.16,40588.0,242.2257,242.2654,241.9879,241.9978,40588.0
2021-07-29 15:30:00,244.17,244.45,244.08,244.4,39885.0,242.0077,242.2852,241.9185,242.2357,39885.0
2021-07-29 15:40:00,244.41,244.45,244.13,244.16,57922.0,242.2456,242.2852,241.968,241.9978,57922.0
2021-07-29 15:50:00,244.14,244.43,244.0,244.03,159256.0,241.978,242.2654,241.8392,241.8689,159256.0
2021-07-30 09:30:00,243.0,243.82,242.34,242.43,129813.0,240.8481,241.6608,240.1939,240.2831,129813.0
2021-07-30 09:40:00,242.52,243.14,242.02,243.13,70424.0,240.3723,240.9868,239.8767,240.9769,70424.0
2021-07-30 09:50:00,243.23,243.5,242.85,243.19,51510.0,241.076,241.3436,240.6994,241.0364,51510.0
2021-07-30 10:00:00,243.15,244.1,243.02,243.86,38125.0,240.9967,241.9383,240.8679,241.7004,38125.0
2021-07-30 10:10:00,243.87,243.9,242.89,242.95,34697.0,241.7104,241.7401,240.739,240.7985,34697.0
2021-07-30 10:20:00,243.0,244.01,243.0,243.99,56663.0,240.8481,241.8491,240.8481,241.8293,56663.0
2021-07-30 10:30:00,244.09,244.24,243.26,243.33,39906.0,241.9284,242.0771,241.1058,241.1751,39906.0
2021-07-30 10:40:00,243.4,243.74,243.35,243.36,28385.0,241.2445,241.5815,241.195,241.2049,28385.0
2021-07-30 10:50:00,243.32,243.83,243.32,243.46,28284.0,241.1652,241.6707,241.1652,241.304,28284.0
2021-07-30 11:00:00,243.42,243.47,242.7,243.42,33533.0,241.2643,241.3139,240.5507,241.2643,33533.0
2021-07-30 11:10:00,243.5,243.5,242.72,242.73,29549.0,241.3436,241.3436,240.5705,240.5804,29549.0
2021-07-30 11:20:00,242.7,243.09,242.6,243.03,20464.0,240.5507,240.9373,240.4516,240.8778,20464.0
2021-07-30 11:30:00,243.06,243.15,242.67,242.71,27551.0,240.9075,240.9967,240.521,240.5606,27551.0
2021-07-30 11:40:00,242.66,243.4,242.58,242.62,25630.0,240.5111,241.2445,240.4318,240.4714,25630.0
2021-07-30 11:50:00,242.56,242.98,242.53,242.92,20671.0,240.412,240.8282,240.3822,240.7688,20671.0
2021-07-30 12:00:00,242.94,243.31,242.93,243.07,27394.0,240.7886,241.1553,240.7787,240.9174,27394.0
2021-07-30 12:10:00,243.04,243.3,242.86,243.26,17860.0,240.8877,241.1454,240.7093,241.1058,17860.0
2021-07-30 12:20:00,243.24,243.24,242.73,242.73,12662.0,241.0859,241.0859,240.5804,240.5804,12662.0
2021-07-30 12:30:00,242.75,242.95,242.64,242.75,13492.0,240.6003,240.7985,240.4912,240.6003,13492.0
2021-07-30 12:40:00,242.71,242.94,242.58,242.93,24029.0,240.5606,240.7886,240.4318,240.7787,24029.0
2021-07-30 12:50:00,242.91,243.03,242.79,242.91,20866.0,240.7589,240.8778,240.6399,240.7589,20866.0
2021-07-30 13:00:00,242.93,242.99,242.66,242.75,18822.0,240.7787,240.8381,240.5111,240.6003,18822.0
2021-07-30 13:10:00,242.76,242.97,242.66,242.69,15301.0,240.6102,240.8183,240.5111,240.5408,15301.0
2021-07-30 13:20:00,242.7,242.93,242.63,242.8,29996.0,240.5507,240.7787,240.4813,240.6498,29996.0
2021-07-30 13:30:00,242.75,242.93,242.7,242.81,14413.0,240.6003,240.7787,240.5507,240.6597,14413.0
2021-07-30 13:40:00,242.81,242.81,242.42,242.48,21098.0,240.6597,240.6597,240.2732,240.3327,21098.0
2021-07-30 13:50:00,242.51,242.6,242.42,242.54,23256.0,240.3624,240.4516,240.2732,240.3921,23256.0
2021-07-30 14:00:00,242.54,242.6,242.29,242.36,35160.0,240.3921,240.4516,240.1443,240.2137,35160.0
2021-07-30 14:10:00,242.36,242.41,241.93,242.0,38038.0,240.2137,240.2633,239.7875,239.8569,38038.0
2021-07-30 14:20:00,241.99,242.07,241.8,241.97,22201.0,239.847,239.9263,239.6587,239.8272,22201.0
2021-07-30 14:30:00,241.95,242.09,241.78,241.78,26123.0,239.8074,239.9461,239.6389,239.6389,26123.0
2021-07-30 14:40:00,241.75,242.03,241.7,241.97,48973.0,239.6091,239.8866,239.5596,239.8272,48973.0
2021-07-30 14:50:00,241.94,242.08,241.85,241.97,38430.0,239.7974,239.9362,239.7082,239.8272,38430.0
2021-07-30 15:00:00,241.98,242.43,241.98,242.38,39032.0,239.8371,240.2831,239.8371,240.2335,39032.0
2021-07-30 15:10:00,242.39,242.39,242.08,242.16,45812.0,240.2435,240.2435,239.9362,240.0155,45812.0
2021-07-30 15:20:00,242.16,242.31,241.91,242.21,57708.0,240.0155,240.1642,239.7677,240.0651,57708.0
2021-07-30 15:30:00,242.22,242.44,241.82,241.83,73404.0,240.075,240.293,239.6785,239.6884,73404.0
2021-07-30 15:40:00,241.83,242.08,241.72,241.86,103259.0,239.6884,239.9362,239.5794,239.7182,103259.0
2021-07-30 15:50:00,241.92,242.19,241.63,241.94,321425.0,239.7776,240.0452,239.4902,239.7974,321425.0
2021-08-02 09:30:00,242.31,242.47,239.14,239.88,223649.0,240.1642,240.3227,237.0222,237.7557,223649.0
2021-08-02 09:40:00,239.84,240.37,238.91,239.36,109367.0,237.716,238.2413,236.7943,237.2403,109367.0
2021-08-02 09:50:00,239.32,239.85,238.88,239.85,68556.0,237.2006,237.726,236.7645,237.726,68556.0
2021-08-02 10:00:00,239.76,240.4,239.39,240.34,72694.0,237.6367,238.2711,237.27,238.2116,72694.0
2021-08-02 10:10:00,240.3,240.99,240.3,240.92,59329.0,238.172,238.8559,238.172,238.7865,59329.0
2021-08-02 10:20:00,240.95,241.34,240.33,240.56,96744.0,238.8162,239.2028,238.2017,238.4297,96744.0
2021-08-02 10:30:00,240.57,241.07,240.57,240.89,33240.0,238.4396,238.9351,238.4396,238.7567,33240.0
2021-08-02 10:40:00,240.82,241.22,240.77,241.13,34519.0,238.6874,239.0838,238.6378,238.9946,34519.0
2021-08-02 10:50:00,241.13,241.64,241.02,241.59,41725.0,238.9946,239.5001,238.8856,239.4505,41725.0
2021-08-02 11:00:00,241.6,241.6,241.06,241.43,34817.0,239.4605,239.4605,238.9252,239.292,34817.0
2021-08-02 11:10:00,241.47,241.88,241.47,241.72,50386.0,239.3316,239.738,239.3316,239.5794,50386.0
2021-08-02 11:20:00,241.71,242.0,241.41,241.63,40590.0,239.5695,239.8569,239.2721,239.4902,40590.0
2021-08-02 11:30:00,241.68,241.94,241.61,241.82,41133.0,239.5397,239.7974,239.4704,239.6785,41133.0
2021-08-02 11:40:00,241.82,242.22,241.82,242.06,31503.0,239.6785,240.075,239.6785,239.9164,31503.0
2021-08-02 11:50:00,242.1,242.25,241.49,241.56,40234.0,239.956,240.1047,239.3514,239.4208,40234.0
2021-08-02 12:00:00,241.53,241.53,240.91,241.01,31078.0,239.3911,239.3911,238.7766,238.8757,31078.0
2021-08-02 12:10:00,241.02,241.56,240.14,241.47,40174.0,238.8856,239.4208,238.0134,239.3316,40174.0
2021-08-02 12:20:00,241.48,241.59,241.27,241.46,24496.0,239.3415,239.4505,239.1334,239.3217,24496.0
2021-08-02 12:30:00,241.46,241.76,241.37,241.75,22869.0,239.3217,239.619,239.2325,239.6091,22869.0
2021-08-02 12:40:00,241.66,241.74,241.46,241.56,20598.0,239.5199,239.5992,239.3217,239.4208,20598.0
2021-08-02 12:50:00,241.55,241.67,241.34,241.39,21675.0,239.4109,239.5298,239.2028,239.2523,21675.0
2021-08-02 13:00:00,241.39,241.69,241.35,241.67,18886.0,239.2523,239.5497,239.2127,239.5298,18886.0
2021-08-02 13:10:00,241.69,241.79,241.67,241.78,26327.0,239.5497,239.6488,239.5298,239.6389,26327.0
2021-08-02 13:20:00,241.79,241.8,241.6,241.65,29014.0,239.6488,239.6587,239.4605,239.51,29014.0
2021-08-02 13:30:00,241.63,241.7,241.39,241.54,28882.0,239.4902,239.5596,239.2523,239.401,28882.0
2021-08-02 13:40:00,241.54,241.59,241.11,241.22,25215.0,239.401,239.4505,238.9748,239.0838,25215.0
2021-08-02 13:50:00,241.21,241.32,241.1,241.24,22549.0,239.0739,239.1829,238.9649,239.1036,22549.0
2021-08-02 14:00:00,241.22,241.44,241.1,241.22,31063.0,239.0838,239.3019,238.9649,239.0838,31063.0
2021-08-02 14:10:00,241.18,241.28,241.09,241.21,29940.0,239.0442,239.1433,238.955,239.0739,29940.0
2021-08-02 14:20:00,241.24,241.24,240.9,241.11,34907.0,239.1036,239.1036,238.7667,238.9748,34907.0
2021-08-02 14:30:00,241.06,241.38,241.06,241.24,18198.0,238.9252,239.2424,238.9252,239.1036,18198.0
2021-08-02 14:40:00,241.25,241.29,240.92,241.04,23921.0,239.1136,239.1532,238.7865,238.9054,23921.0
2021-08-02 14:50:00,241.02,241.06,240.85,240.9,19738.0,238.8856,238.9252,238.7171,238.7667,19738.0
2021-08-02 15:00:00,240.88,241.11,240.82,240.99,26839.0,238.7468,238.9748,238.6874,238.8559,26839.0
2021-08-02 15:10:00,241.01,241.14,240.84,240.9,35933.0,238.8757,239.0045,238.7072,238.7667,35933.0
2021-08-02 15:20:00,240.88,240.88,240.61,240.62,37488.0,238.7468,238.7468,238.4792,238.4891,37488.0
2021-08-02 15:30:00,240.64,240.93,240.56,240.59,57601.0,238.509,238.7964,238.4297,238.4594,57601.0
2021-08-02 15:40:00,240.59,240.7,240.4,240.52,69668.0,238.4594,238.5684,238.2711,238.39,69668.0
2021-08-02 15:50:00,240.56,240.9,240.48,240.86,156421.0,238.4297,238.7667,238.3504,238.727,156421.0
2021-08-03 09:30:00,241.38,242.0,240.99,241.87,98364.0,239.2424,239.8569,238.8559,239.7281,98364.0
2021-08-03 09:40:00,241.88,243.05,241.38,242.63,83612.0,239.738,240.8976,239.2424,240.4813,83612.0
2021-08-03 09:50:00,242.67,242.67,240.84,240.97,54510.0,240.521,240.521,238.7072,238.836,54510.0
2021-08-03 10:00:00,240.96,241.12,239.04,239.15,109771.0,238.8261,238.9847,236.9231,237.0321,109771.0
2021-08-03 10:10:00,239.24,239.98,239.08,239.98,60306.0,237.1214,237.8548,236.9628,237.8548,60306.0
2021-08-03 10:20:00,240.0,240.83,239.96,240.68,63823.0,237.8746,238.6973,237.835,238.5486,63823.0
2021-08-03 10:30:00,240.71,240.85,239.77,240.2,75082.0,238.5783,238.7171,237.6467,238.0729,75082.0
2021-08-03 10:40:00,240.19,240.64,239.9,240.58,45008.0,238.0629,238.509,237.7755,238.4495,45008.0
2021-08-03 10:50:00,240.62,240.82,240.1,240.17,34572.0,238.4891,238.6874,237.9737,238.0431,34572.0
2021-08-03 11:00:00,240.17,240.55,240.02,240.3,42566.0,238.0431,238.4198,237.8944,238.172,42566.0
2021-08-03 11:10:00,240.26,240.41,239.87,240.0,35507.0,238.1323,238.281,237.7458,237.8746,35507.0
2021-08-03 11:20:00,239.91,239.97,239.63,239.78,49827.0,237.7854,237.8449,237.5079,237.6566,49827.0
2021-08-03 11:30:00,239.81,240.26,239.79,240.02,26625.0,237.6863,238.1323,237.6665,237.8944,26625.0
2021-08-03 11:40:00,240.05,241.38,240.04,241.12,98778.0,237.9242,239.2424,237.9143,238.9847,98778.0
2021-08-03 11:50:00,241.23,241.3,240.97,241.2,24875.0,239.0937,239.1631,238.836,239.064,24875.0
2021-08-03 12:00:00,241.24,241.35,240.96,240.99,33476.0,239.1036,239.2127,238.8261,238.8559,33476.0
2021-08-03 12:10:00,240.9,241.05,240.59,240.61,35375.0,238.7667,238.9153,238.4594,238.4792,35375.0
2021-08-03 12:20:00,240.63,240.71,240.3,240.4,28372.0,238.499,238.5783,238.172,238.2711,28372.0
2021-08-03 12:30:00,240.38,240.59,240.26,240.44,18757.0,238.2513,238.4594,238.1323,238.3107,18757.0
2021-08-03 12:40:00,240.45,240.48,240.24,240.38,28368.0,238.3206,238.3504,238.1125,238.2513,28368.0
2021-08-03 12:50:00,240.34,240.87,240.25,240.8,17909.0,238.2116,238.7369,238.1224,238.6675,17909.0
2021-08-03 13:00:00,240.83,240.85,240.71,240.71,16537.0,238.6973,238.7171,238.5783,238.5783,16537.0
2021-08-03 13:10:00,240.71,240.88,240.62,240.62,22341.0,238.5783,238.7468,238.4891,238.4891,22341.0
2021-08-03 13:20:00,240.63,240.68,240.22,240.29,16837.0,238.499,238.5486,238.0927,238.1621,16837.0
2021-08-03 13:30:00,240.37,240.65,240.3,240.48,23899.0,238.2413,238.5189,238.172,238.3504,23899.0
2021-08-03 13:40:00,240.49,240.59,240.37,240.45,20311.0,238.3603,238.4594,238.2413,238.3206,20311.0
2021-08-03 13:50:00,240.45,240.47,240.02,240.03,18327.0,238.3206,238.3405,237.8944,237.9044,18327.0
2021-08-03 14:00:00,240.05,240.12,239.8,239.91,27320.0,237.9242,237.9936,237.6764,237.7854,27320.0
2021-08-03 14:10:00,239.9,240.28,239.88,240.28,90018.0,237.7755,238.1521,237.7557,238.1521,90018.0
2021-08-03 14:20:00,240.27,240.28,240.12,240.12,14254.0,238.1422,238.1521,237.9936,237.9936,14254.0
2021-08-03 14:30:00,240.12,240.18,240.0,240.13,20245.0,237.9936,238.053,237.8746,238.0035,20245.0
2021-08-03 14:40:00,240.13,240.31,239.97,239.99,21298.0,238.0035,238.1819,237.8449,237.8647,21298.0
2021-08-03 14:50:00,240.04,240.29,239.87,240.23,23596.0,237.9143,238.1621,237.7458,238.1026,23596.0
2021-08-03 15:00:00,240.26,240.56,240.26,240.37,24081.0,238.1323,238.4297,238.1323,238.2413,24081.0
2021-08-03 15:10:00,240.36,240.6,240.23,240.57,26792.0,238.2314,238.4693,238.1026,238.4396,26792.0
2021-08-03 15:20:00,240.57,240.78,240.53,240.72,20084.0,238.4396,238.6477,238.3999,238.5882,20084.0
2021-08-03 15:30:00,240.72,240.98,240.68,240.71,47429.0,238.5882,238.8459,238.5486,238.5783,47429.0
2021-08-03 15:40:00,240.72,240.81,240.59,240.62,69089.0,238.5882,238.6774,238.4594,238.4891,69089.0
2021-08-03 15:50:00,240.63,241.15,240.6,241.13,159449.0,238.499,239.0144,238.4693,238.9946,159449.0
2021-08-04 09:30:00,241.62,242.08,240.92,241.37,114846.0,239.4803,239.9362,238.7865,239.2325,114846.0
2021-08-04 09:40:00,241.45,242.1,240.75,241.34,51411.0,239.3118,239.956,238.618,239.2028,51411.0
2021-08-04 09:50:00,241.41,241.99,241.16,241.76,36782.0,239.2721,239.847,239.0243,239.619,36782.0
2021-08-04 10:00:00,241.81,241.95,240.64,240.94,44407.0,239.6686,239.8074,238.509,238.8063,44407.0
2021-08-04 10:10:00,240.99,241.12,240.54,240.98,59141.0,238.8559,238.9847,238.4098,238.8459,59141.0
2021-08-04 10:20:00,240.95,240.95,239.94,240.16,48946.0,238.8162,238.8162,237.8152,238.0332,48946.0
2021-08-04 10:30:00,240.16,240.45,239.78,239.83,40645.0,238.0332,238.3206,237.6566,237.7061,40645.0
2021-08-04 10:40:00,239.81,240.31,239.67,240.2,34948.0,237.6863,238.1819,237.5475,238.0729,34948.0
2021-08-04 10:50:00,240.19,240.23,239.8,240.17,50109.0,238.0629,238.1026,237.6764,238.0431,50109.0
2021-08-04 11:00:00,240.22,240.66,240.18,240.52,36807.0,238.0927,238.5288,238.053,238.39,36807.0
2021-08-04 11:10:00,240.48,240.59,240.3,240.47,41564.0,238.3504,238.4594,238.172,238.3405,41564.0
2021-08-04 11:20:00,240.4,240.94,240.22,240.74,52687.0,238.2711,238.8063,238.0927,238.6081,52687.0
2021-08-04 11:30:00,240.72,240.99,240.02,240.09,73364.0,238.5882,238.8559,237.8944,237.9638,73364.0
2021-08-04 11:40:00,240.12,240.42,240.06,240.4,40540.0,237.9936,238.2909,237.9341,238.2711,40540.0
2021-08-04 11:50:00,240.43,241.26,240.34,241.22,72377.0,238.3008,239.1235,238.2116,239.0838,72377.0
2021-08-04 12:00:00,241.2,241.34,240.87,241.16,46278.0,239.064,239.2028,238.7369,239.0243,46278.0
2021-08-04 12:10:00,241.21,242.04,241.15,241.9,72176.0,239.0739,239.8966,239.0144,239.7578,72176.0
2021-08-04 12:20:00,241.96,242.43,241.76,242.18,54399.0,239.8173,240.2831,239.619,240.0353,54399.0
2021-08-04 12:30:00,242.16,242.4,241.94,241.96,33616.0,240.0155,240.2534,239.7974,239.8173,33616.0
2021-08-04 12:40:00,241.97,242.25,241.83,242.19,35065.0,239.8272,240.1047,239.6884,240.0452,35065.0
2021-08-04 12:50:00,242.21,242.49,242.04,242.47,40038.0,240.0651,240.3426,239.8966,240.3227,40038.0
2021-08-04 13:00:00,242.46,242.94,242.46,242.9,34504.0,240.3128,240.7886,240.3128,240.7489,34504.0
2021-08-04 13:10:00,242.95,243.21,242.88,243.11,54559.0,240.7985,241.0562,240.7291,240.9571,54559.0
2021-08-04 13:20:00,243.12,243.24,242.98,243.1,35967.0,240.967,241.0859,240.8282,240.9472,35967.0
2021-08-04 13:30:00,243.15,243.27,242.74,242.87,49225.0,240.9967,241.1157,240.5904,240.7192,49225.0
2021-08-04 13:40:00,242.85,243.01,242.7,242.99,27175.0,240.6994,240.858,240.5507,240.8381,27175.0
2021-08-04 13:50:00,242.96,243.0,242.8,242.88,33686.0,240.8084,240.8481,240.6498,240.7291,33686.0
2021-08-04 14:00:00,242.91,243.46,242.9,243.43,35549.0,240.7589,241.304,240.7489,241.2742,35549.0
2021-08-04 14:10:00,243.42,243.86,243.39,243.57,55399.0,241.2643,241.7004,241.2346,241.413,55399.0
2021-08-04 14:20:00,243.53,243.9,243.51,243.9,38718.0,241.3734,241.7401,241.3535,241.7401,38718.0
2021-08-04 14:30:00,243.91,243.96,243.66,243.79,30838.0,241.75,241.7996,241.5022,241.6311,30838.0
2021-08-04 14:40:00,243.8,244.07,243.52,243.59,92191.0,241.641,241.9086,241.3634,241.4328,92191.0
2021-08-04 14:50:00,243.61,243.66,243.23,243.23,28753.0,241.4527,241.5022,241.076,241.076,28753.0
2021-08-04 15:00:00,243.19,243.48,243.16,243.4,43083.0,241.0364,241.3238,241.0066,241.2445,43083.0
2021-08-04 15:10:00,243.39,243.73,243.29,243.68,59806.0,241.2346,241.5716,241.1355,241.522,59806.0
2021-08-04 15:20:00,243.67,243.79,243.61,243.63,56596.0,241.5121,241.6311,241.4527,241.4725,56596.0
2021-08-04 15:30:00,243.64,243.94,243.52,243.92,89464.0,241.4824,241.7797,241.3634,241.7599,89464.0
2021-08-04 15:40:00,243.93,244.54,243.89,244.46,175550.0,241.7698,242.3744,241.7302,242.2951,175550.0
2021-08-04 15:50:00,244.44,244.65,244.16,244.18,313706.0,242.2753,242.4834,241.9978,242.0176,313706.0
2021-08-05 09:30:00,244.68,245.68,243.54,245.54,156599.0,242.5132,243.5043,241.3833,243.3656,156599.0
2021-08-05 09:40:00,245.58,247.1,245.3,246.78,102898.0,243.4052,244.9117,243.1277,244.5946,102898.0
2021-08-05 09:50:00,246.8,247.4,246.71,247.11,93344.0,244.6144,245.2091,244.5252,244.9217,93344.0
2021-08-05 10:00:00,247.18,247.38,246.7,247.2,69541.0,244.991,245.1893,244.5153,245.0109,69541.0
2021-08-05 10:10:00,247.14,247.97,246.69,247.95,85020.0,244.9514,245.774,244.5054,245.7542,85020.0
2021-08-05 10:20:00,247.93,247.93,247.3,247.84,56896.0,245.7344,245.7344,245.11,245.6452,56896.0
2021-08-05 10:30:00,247.85,248.48,247.84,248.35,86572.0,245.6551,246.2795,245.6452,246.1507,86572.0
2021-08-05 10:40:00,248.38,248.82,248.24,248.64,56140.0,246.1804,246.6165,246.0417,246.4381,56140.0
2021-08-05 10:50:00,248.75,248.99,248.57,248.66,60929.0,246.5471,246.785,246.3687,246.4579,60929.0
2021-08-05 11:00:00,248.64,249.25,248.57,249.17,69416.0,246.4381,247.0427,246.3687,246.9634,69416.0
2021-08-05 11:10:00,249.15,249.74,248.99,249.7,100787.0,246.9436,247.5284,246.785,247.4887,100787.0
2021-08-05 11:20:00,249.67,249.85,249.11,249.26,81818.0,247.459,247.6374,246.9039,247.0526,81818.0
2021-08-05 11:30:00,249.3,249.5,248.82,248.95,67083.0,247.0923,247.2905,246.6165,246.7454,67083.0
2021-08-05 11:40:00,248.92,249.02,248.73,248.84,55464.0,246.7156,246.8147,246.5273,246.6363,55464.0
2021-08-05 11:50:00,248.88,249.0,248.54,248.94,45132.0,246.676,246.7949,246.339,246.7355,45132.0
2021-08-05 12:00:00,248.96,249.54,248.87,249.42,71942.0,246.7553,247.3301,246.6661,247.2112,71942.0
2021-08-05 12:10:00,249.42,249.63,249.18,249.34,39431.0,247.2112,247.4193,246.9733,247.1319,39431.0
2021-08-05 12:20:00,249.34,249.75,249.15,249.71,56993.0,247.1319,247.5383,246.9436,247.4986,56993.0
2021-08-05 12:30:00,249.68,249.95,249.57,249.86,57856.0,247.4689,247.7365,247.3599,247.6473,57856.0
2021-08-05 12:40:00,249.84,249.86,249.48,249.61,48821.0,247.6275,247.6473,247.2707,247.3995,48821.0
2021-08-05 12:50:00,249.59,249.86,249.5,249.82,48968.0,247.3797,247.6473,247.2905,247.6077,48968.0
2021-08-05 13:00:00,249.82,249.91,249.67,249.91,39657.0,247.6077,247.6969,247.459,247.6969,39657.0
2021-08-05 13:10:00,249.91,250.27,249.75,250.14,122394.0,247.6969,248.0537,247.5383,247.9248,122394.0
2021-08-05 13:20:00,250.15,250.75,250.15,250.54,108669.0,247.9347,248.5294,247.9347,248.3213,108669.0
2021-08-05 13:30:00,250.53,250.9,250.4,250.86,57336.0,248.3114,248.6781,248.1825,248.6384,57336.0
2021-08-05 13:40:00,250.84,250.91,250.25,250.3,46149.0,248.6186,248.688,248.0339,248.0834,46149.0
2021-08-05 13:50:00,250.3,250.56,250.22,250.41,61503.0,248.0834,248.3411,248.0041,248.1924,61503.0
2021-08-05 14:00:00,250.4,250.58,250.31,250.37,47493.0,248.1825,248.3609,248.0933,248.1528,47493.0
2021-08-05 14:10:00,250.36,250.47,250.13,250.44,39178.0,248.1429,248.2519,247.9149,248.2222,39178.0
2021-08-05 14:20:00,250.45,250.5,250.24,250.33,40433.0,248.2321,248.2816,248.0239,248.1131,40433.0
2021-08-05 14:30:00,250.3,250.31,249.79,249.88,61323.0,248.0834,248.0933,247.5779,247.6671,61323.0
2021-08-05 14:40:00,249.87,250.22,249.75,249.83,48472.0,247.6572,248.0041,247.5383,247.6176,48472.0
2021-08-05 14:50:00,249.84,250.03,249.59,249.62,72167.0,247.6275,247.8158,247.3797,247.4094,72167.0
2021-08-05 15:00:00,249.61,249.76,249.58,249.71,51793.0,247.3995,247.5482,247.3698,247.4986,51793.0
2021-08-05 15:10:00,249.71,249.77,249.47,249.51,42264.0,247.4986,247.5581,247.2608,247.3004,42264.0
2021-08-05 15:20:00,249.5,249.73,249.38,249.4,55013.0,247.2905,247.5185,247.1716,247.1914,55013.0
2021-08-05 15:30:00,249.36,249.66,249.34,249.61,97423.0,247.1517,247.4491,247.1319,247.3995,97423.0
2021-08-05 15:40:00,249.59,250.31,249.55,250.21,213805.0,247.3797,248.0933,247.34,247.9942,213805.0
2021-08-05 15:50:00,250.23,250.66,250.15,250.56,345607.0,248.014,248.4402,247.9347,248.3411,345607.0
2021-08-06 09:30:00,249.23,251.13,249.22,251.13,234842.0,247.0229,248.9061,247.013,248.9061,234842.0
2021-08-06 09:40:00,251.15,251.25,249.77,250.65,93837.0,248.9259,249.025,247.5581,248.4303,93837.0
2021-08-06 09:50:00,250.66,252.08,250.39,252.0,129253.0,248.4402,249.8476,248.1726,249.7684,129253.0
2021-08-06 10:00:00,252.08,252.08,250.94,251.24,77854.0,249.8476,249.8476,248.7177,249.0151,77854.0
2021-08-06 10:10:00,251.26,251.44,250.58,250.67,64834.0,249.0349,249.2133,248.3609,248.4501,64834.0
2021-08-06 10:20:00,250.65,251.17,250.55,251.02,61352.0,248.4303,248.9457,248.3312,248.797,61352.0
2021-08-06 10:30:00,251.01,251.12,250.36,250.53,44136.0,248.7871,248.8961,248.1429,248.3114,44136.0
2021-08-06 10:40:00,250.51,250.89,250.36,250.4,79488.0,248.2915,248.6682,248.1429,248.1825,79488.0
2021-08-06 10:50:00,250.4,250.43,249.71,250.04,93061.0,248.1825,248.2123,247.4986,247.8257,93061.0
2021-08-06 11:00:00,250.07,250.29,249.71,249.99,71024.0,247.8554,248.0735,247.4986,247.7762,71024.0
2021-08-06 11:10:00,250.0,251.0,249.97,250.94,52107.0,247.7861,248.7772,247.7563,248.7177,52107.0
2021-08-06 11:20:00,251.0,251.07,250.68,250.97,37641.0,248.7772,248.8466,248.46,248.7475,37641.0
2021-08-06 11:30:00,250.98,251.15,250.48,250.66,39485.0,248.7574,248.9259,248.2618,248.4402,39485.0
2021-08-06 11:40:00,250.64,250.79,250.54,250.77,28991.0,248.4204,248.5691,248.3213,248.5492,28991.0
2021-08-06 11:50:00,250.83,251.02,250.56,251.02,28099.0,248.6087,248.797,248.3411,248.797,28099.0
2021-08-06 12:00:00,251.03,251.11,250.79,250.8,31374.0,248.8069,248.8862,248.5691,248.579,31374.0
2021-08-06 12:10:00,250.8,250.91,250.58,250.62,26641.0,248.579,248.688,248.3609,248.4006,26641.0
2021-08-06 12:20:00,250.58,250.75,250.41,250.71,28197.0,248.3609,248.5294,248.1924,248.4898,28197.0
2021-08-06 12:30:00,250.7,251.25,250.67,251.09,40439.0,248.4799,249.025,248.4501,248.8664,40439.0
2021-08-06 12:40:00,251.06,251.1,250.59,250.66,24209.0,248.8367,248.8763,248.3708,248.4402,24209.0
2021-08-06 12:50:00,250.65,250.78,250.53,250.67,40720.0,248.4303,248.5592,248.3114,248.4501,40720.0
2021-08-06 13:00:00,250.71,250.93,250.59,250.6,28105.0,248.4898,248.7078,248.3708,248.3808,28105.0
2021-08-06 13:10:00,250.58,250.81,250.56,250.74,26702.0,248.3609,248.5889,248.3411,248.5195,26702.0
2021-08-06 13:20:00,250.72,250.72,250.46,250.7,38511.0,248.4997,248.4997,248.242,248.4799,38511.0
2021-08-06 13:30:00,250.7,250.93,250.66,250.92,53384.0,248.4799,248.7078,248.4402,248.6979,53384.0
2021-08-06 13:40:00,250.91,251.29,250.86,251.18,59760.0,248.688,249.0646,248.6384,248.9556,59760.0
2021-08-06 13:50:00,251.15,251.24,251.07,251.18,30732.0,248.9259,249.0151,248.8466,248.9556,30732.0
2021-08-06 14:00:00,251.18,251.19,251.0,251.12,32100.0,248.9556,248.9655,248.7772,248.8961,32100.0
2021-08-06 14:10:00,251.16,251.18,250.85,250.95,34041.0,248.9358,248.9556,248.6285,248.7277,34041.0
2021-08-06 14:20:00,250.93,250.93,250.72,250.77,29485.0,248.7078,248.7078,248.4997,248.5492,29485.0
2021-08-06 14:30:00,250.82,251.02,250.78,250.93,51607.0,248.5988,248.797,248.5592,248.7078,51607.0
2021-08-06 14:40:00,250.92,250.92,250.72,250.79,37134.0,248.6979,248.6979,248.4997,248.5691,37134.0
2021-08-06 14:50:00,250.79,250.86,250.41,250.42,53274.0,248.5691,248.6384,248.1924,248.2023,53274.0
2021-08-06 15:00:00,250.43,250.55,250.28,250.48,44805.0,248.2123,248.3312,248.0636,248.2618,44805.0
2021-08-06 15:10:00,250.46,250.78,250.4,250.76,59722.0,248.242,248.5592,248.1825,248.5393,59722.0
2021-08-06 15:20:00,250.75,250.83,250.6,250.67,50042.0,248.5294,248.6087,248.3808,248.4501,50042.0
2021-08-06 15:30:00,250.66,250.89,250.63,250.85,59512.0,248.4402,248.6682,248.4105,248.6285,59512.0
2021-08-06 15:40:00,250.87,250.92,250.53,250.54,83098.0,248.6484,248.6979,248.3114,248.3213,83098.0
2021-08-06 15:50:00,250.51,250.81,250.46,250.59,264206.0,248.2915,248.5889,248.242,248.3708,264206.0
2021-08-09 09:30:00,251.42,252.42,248.19,248.21,221200.0,249.1935,250.1846,245.9921,246.0119,221200.0
2021-08-09 09:40:00,248.19,249.65,247.85,249.53,114447.0,245.9921,247.4392,245.6551,247.3202,114447.0
2021-08-09 09:50:00,249.54,249.97,249.03,249.16,66022.0,247.3301,247.7563,246.8247,246.9535,66022.0
2021-08-09 10:00:00,249.16,249.25,248.61,249.24,52922.0,246.9535,247.0427,246.4084,247.0328,52922.0
2021-08-09 10:10:00,249.26,250.16,249.26,250.01,61101.0,247.0526,247.9446,247.0526,247.796,61101.0
2021-08-09 10:20:00,250.11,250.55,249.95,250.31,36695.0,247.8951,248.3312,247.7365,248.0933,36695.0
2021-08-09 10:30:00,250.47,250.9,250.46,250.72,54525.0,248.2519,248.6781,248.242,248.4997,54525.0
2021-08-09 10:40:00,250.72,250.95,250.22,250.22,53545.0,248.4997,248.7277,248.0041,248.0041,53545.0
2021-08-09 10:50:00,250.22,250.48,250.04,250.2,48806.0,248.0041,248.2618,247.8257,247.9843,48806.0
2021-08-09 11:00:00,250.24,250.83,250.16,250.34,22938.0,248.0239,248.6087,247.9446,248.1231,22938.0
2021-08-09 11:10:00,250.33,250.37,249.61,249.69,30815.0,248.1131,248.1528,247.3995,247.4788,30815.0
2021-08-09 11:20:00,249.66,250.28,249.65,250.21,36811.0,247.4491,248.0636,247.4392,247.9942,36811.0
2021-08-09 11:30:00,250.26,250.26,249.82,249.82,18193.0,248.0438,248.0438,247.6077,247.6077,18193.0
2021-08-09 11:40:00,249.91,250.21,249.88,249.9,14730.0,247.6969,247.9942,247.6671,247.687,14730.0
2021-08-09 11:50:00,249.89,250.0,249.71,249.9,18539.0,247.677,247.7861,247.4986,247.687,18539.0
2021-08-09 12:00:00,249.94,250.09,249.88,249.94,16682.0,247.7266,247.8753,247.6671,247.7266,16682.0
2021-08-09 12:10:00,249.92,249.95,249.67,249.71,20022.0,247.7068,247.7365,247.459,247.4986,20022.0
2021-08-09 12:20:00,249.72,249.92,249.64,249.66,26020.0,247.5085,247.7068,247.4293,247.4491,26020.0
2021-08-09 12:30:00,249.66,249.89,249.66,249.8,16866.0,247.4491,247.677,247.4491,247.5878,16866.0
2021-08-09 12:40:00,249.8,249.88,249.46,249.79,23269.0,247.5878,247.6671,247.2508,247.5779,23269.0
2021-08-09 12:50:00,249.79,249.99,249.72,249.98,15397.0,247.5779,247.7762,247.5085,247.7662,15397.0
2021-08-09 13:00:00,249.99,250.02,249.63,249.73,17634.0,247.7762,247.8059,247.4193,247.5185,17634.0
2021-08-09 13:10:00,249.74,250.05,249.73,249.92,13145.0,247.5284,247.8356,247.5185,247.7068,13145.0
2021-08-09 13:20:00,249.94,250.07,249.84,250.07,17999.0,247.7266,247.8554,247.6275,247.8554,17999.0
2021-08-09 13:30:00,250.07,250.5,250.0,250.43,34205.0,247.8554,248.2816,247.7861,248.2123,34205.0
2021-08-09 13:40:00,250.43,250.64,250.41,250.41,16880.0,248.2123,248.4204,248.1924,248.1924,16880.0
2021-08-09 13:50:00,250.41,250.43,250.2,250.39,23817.0,248.1924,248.2123,247.9843,248.1726,23817.0
2021-08-09 14:00:00,250.39,250.66,250.36,250.64,32023.0,248.1726,248.4402,248.1429,248.4204,32023.0
2021-08-09 14:10:00,250.66,250.66,250.49,250.52,18713.0,248.4402,248.4402,248.2717,248.3015,18713.0
2021-08-09 14:20:00,250.55,250.6,250.31,250.51,19939.0,248.3312,248.3808,248.0933,248.2915,19939.0
2021-08-09 14:30:00,250.53,250.83,250.47,250.7,29132.0,248.3114,248.6087,248.2519,248.4799,29132.0
2021-08-09 14:40:00,250.71,250.71,250.41,250.56,23510.0,248.4898,248.4898,248.1924,248.3411,23510.0
2021-08-09 14:50:00,250.53,250.56,250.37,250.48,23280.0,248.3114,248.3411,248.1528,248.2618,23280.0
2021-08-09 15:00:00,250.45,250.5,250.33,250.5,24808.0,248.2321,248.2816,248.1131,248.2816,24808.0
2021-08-09 15:10:00,250.5,250.5,250.16,250.17,30944.0,248.2816,248.2816,247.9446,247.9546,30944.0
2021-08-09 15:20:00,250.16,250.18,249.79,249.9,31294.0,247.9446,247.9645,247.5779,247.687,31294.0
2021-08-09 15:30:00,249.89,249.95,249.61,249.8,50864.0,247.677,247.7365,247.3995,247.5878,50864.0
2021-08-09 15:40:00,249.81,249.95,249.46,249.53,75051.0,247.5977,247.7365,247.2508,247.3202,75051.0
2021-08-09 15:50:00,249.68,249.93,249.3,249.32,262209.0,247.4689,247.7167,247.0923,247.1121,262209.0
2021-08-10 09:30:00,250.69,251.25,250.44,250.95,139967.0,248.47,249.025,248.2222,248.7277,139967.0
2021-08-10 09:40:00,250.91,250.95,250.0,250.25,43471.0,248.688,248.7277,247.7861,248.0339,43471.0
2021-08-10 09:50:00,250.21,250.64,249.78,250.02,47158.0,247.9942,248.4204,247.568,247.8059,47158.0
2021-08-10 10:00:00,250.02,250.21,248.79,248.9,54730.0,247.8059,247.9942,246.5868,246.6958,54730.0
2021-08-10 10:10:00,248.85,249.33,248.77,248.86,39601.0,246.6462,247.122,246.567,246.6562,39601.0
2021-08-10 10:20:00,248.95,249.23,248.34,248.35,33447.0,246.7454,247.0229,246.1408,246.1507,33447.0
2021-08-10 10:30:00,248.34,248.34,246.99,247.37,102537.0,246.1408,246.1408,244.8027,245.1794,102537.0
2021-08-10 10:40:00,247.29,247.31,246.1,246.59,127877.0,245.1001,245.1199,243.9206,244.4063,127877.0
2021-08-10 10:50:00,246.55,246.72,245.72,245.88,104932.0,244.3666,244.5351,243.544,243.7026,104932.0
2021-08-10 11:00:00,245.82,245.82,245.08,245.09,86167.0,243.6431,243.6431,242.9096,242.9195,86167.0
2021-08-10 11:10:00,245.11,245.47,244.64,245.04,88307.0,242.9394,243.2962,242.4735,242.87,88307.0
2021-08-10 11:20:00,244.96,245.82,244.96,245.61,72830.0,242.7907,243.6431,242.7907,243.4349,72830.0
2021-08-10 11:30:00,245.62,246.22,245.61,245.82,52217.0,243.4449,244.0395,243.4349,243.6431,52217.0
2021-08-10 11:40:00,245.84,245.93,245.4,245.43,44570.0,243.6629,243.7521,243.2268,243.2565,44570.0
2021-08-10 11:50:00,245.41,245.41,244.67,244.71,54999.0,243.2367,243.2367,242.5033,242.5429,54999.0
2021-08-10 12:00:00,244.72,245.02,244.41,244.43,76056.0,242.5528,242.8502,242.2456,242.2654,76056.0
2021-08-10 12:10:00,244.44,245.44,244.42,245.38,58563.0,242.2753,243.2664,242.2555,243.207,58563.0
2021-08-10 12:20:00,245.4,245.6,245.2,245.34,34287.0,243.2268,243.425,243.0286,243.1673,34287.0
2021-08-10 12:30:00,245.28,245.28,244.86,244.98,26163.0,243.1079,243.1079,242.6916,242.8105,26163.0
2021-08-10 12:40:00,244.94,245.14,244.94,245.1,18550.0,242.7709,242.9691,242.7709,242.9295,18550.0
2021-08-10 12:50:00,245.15,245.18,244.95,245.01,23395.0,242.979,243.0087,242.7808,242.8403,23395.0
2021-08-10 13:00:00,244.99,245.12,244.66,244.79,29745.0,242.8204,242.9493,242.4934,242.6222,29745.0
2021-08-10 13:10:00,244.76,244.9,244.49,244.62,41715.0,242.5925,242.7312,242.3249,242.4537,41715.0
2021-08-10 13:20:00,244.61,244.63,244.41,244.55,42918.0,242.4438,242.4636,242.2456,242.3843,42918.0
2021-08-10 13:30:00,244.53,244.57,244.15,244.28,45137.0,242.3645,242.4042,241.9879,242.1167,45137.0
2021-08-10 13:40:00,244.29,244.45,244.05,244.4,41478.0,242.1266,242.2852,241.8888,242.2357,41478.0
2021-08-10 13:50:00,244.35,244.54,244.25,244.28,34398.0,242.1861,242.3744,242.087,242.1167,34398.0
2021-08-10 14:00:00,244.27,244.38,243.52,243.65,76684.0,242.1068,242.2158,241.3634,241.4923,76684.0
2021-08-10 14:10:00,243.73,244.04,243.46,243.98,56084.0,241.5716,241.8788,241.304,241.8194,56084.0
2021-08-10 14:20:00,243.96,244.29,243.88,244.21,51649.0,241.7996,242.1266,241.7203,242.0473,51649.0
2021-08-10 14:30:00,244.22,244.56,244.21,244.45,50827.0,242.0573,242.3942,242.0473,242.2852,50827.0
2021-08-10 14:40:00,244.44,244.55,244.23,244.49,38598.0,242.2753,242.3843,242.0672,242.3249,38598.0
2021-08-10 14:50:00,244.47,244.53,244.2,244.39,28574.0,242.305,242.3645,242.0374,242.2257,28574.0
2021-08-10 15:00:00,244.39,244.52,244.05,244.09,51235.0,242.2257,242.3546,241.8888,241.9284,51235.0
2021-08-10 15:10:00,244.08,244.16,243.73,243.79,52670.0,241.9185,241.9978,241.5716,241.6311,52670.0
2021-08-10 15:20:00,243.77,243.79,243.47,243.75,86906.0,241.6112,241.6311,241.3139,241.5914,86906.0
2021-08-10 15:30:00,243.76,243.8,243.33,243.36,76801.0,241.6013,241.641,241.1751,241.2049,76801.0
2021-08-10 15:40:00,243.36,243.43,243.11,243.34,130509.0,241.2049,241.2742,240.9571,241.185,130509.0
2021-08-10 15:50:00,243.34,243.49,243.04,243.36,312650.0,241.185,241.3337,240.8877,241.2049,312650.0
2021-08-11 09:30:00,244.67,246.15,244.33,245.24,207645.0,242.5033,243.9702,242.1663,243.0682,207645.0
2021-08-11 09:40:00,245.25,245.32,243.37,243.54,93021.0,243.0781,243.1475,241.2148,241.3833,93021.0
2021-08-11 09:50:00,243.55,243.89,242.51,242.65,112912.0,241.3932,241.7302,240.3624,240.5012,112912.0
2021-08-11 10:00:00,242.59,243.85,242.59,243.32,108669.0,240.4417,241.6905,240.4417,241.1652,108669.0
2021-08-11 10:10:00,243.28,243.42,242.14,242.28,77669.0,241.1256,241.2643,239.9957,240.1344,77669.0
2021-08-11 10:20:00,242.22,242.75,242.16,242.38,42594.0,240.075,240.6003,240.0155,240.2335,42594.0
2021-08-11 10:30:00,242.36,243.2,242.34,242.76,51230.0,240.2137,241.0463,240.1939,240.6102,51230.0
2021-08-11 10:40:00,242.82,243.25,242.62,242.95,50787.0,240.6696,241.0958,240.4714,240.7985,50787.0
2021-08-11 10:50:00,242.99,243.1,242.05,242.06,72858.0,240.8381,240.9472,239.9065,239.9164,72858.0
2021-08-11 11:00:00,242.05,242.06,241.3,241.42,74079.0,239.9065,239.9164,239.1631,239.282,74079.0
2021-08-11 11:10:00,241.41,241.51,240.34,240.5,97328.0,239.2721,239.3712,238.2116,238.3702,97328.0
2021-08-11 11:20:00,240.49,241.12,240.45,240.83,113083.0,238.3603,238.9847,238.3206,238.6973,113083.0
2021-08-11 11:30:00,240.83,241.21,240.68,241.17,58288.0,238.6973,239.0739,238.5486,239.0343,58288.0
2021-08-11 11:40:00,241.14,241.14,240.23,240.35,68274.0,239.0045,239.0045,238.1026,238.2215,68274.0
2021-08-11 11:50:00,240.35,240.61,240.1,240.5,54749.0,238.2215,238.4792,237.9737,238.3702,54749.0
2021-08-11 12:00:00,240.44,241.09,240.41,240.76,32557.0,238.3107,238.955,238.281,238.6279,32557.0
2021-08-11 12:10:00,240.7,240.7,240.29,240.39,34176.0,238.5684,238.5684,238.1621,238.2612,34176.0
2021-08-11 12:20:00,240.39,240.94,240.35,240.85,42903.0,238.2612,238.8063,238.2215,238.7171,42903.0
2021-08-11 12:30:00,240.86,241.21,240.81,241.21,28579.0,238.727,239.0739,238.6774,239.0739,28579.0
2021-08-11 12:40:00,241.22,241.34,241.05,241.34,29797.0,239.0838,239.2028,238.9153,239.2028,29797.0
2021-08-11 12:50:00,241.35,241.35,240.9,241.2,33451.0,239.2127,239.2127,238.7667,239.064,33451.0
2021-08-11 13:00:00,241.18,241.71,241.17,241.32,30286.0,239.0442,239.5695,239.0343,239.1829,30286.0
2021-08-11 13:10:00,241.28,241.45,241.14,241.39,48775.0,239.1433,239.3118,239.0045,239.2523,48775.0
2021-08-11 13:20:00,241.4,241.72,241.39,241.7,41425.0,239.2622,239.5794,239.2523,239.5596,41425.0
2021-08-11 13:30:00,241.72,241.75,241.22,241.27,30250.0,239.5794,239.6091,239.0838,239.1334,30250.0
2021-08-11 13:40:00,241.23,241.24,240.86,241.06,26707.0,239.0937,239.1036,238.727,238.9252,26707.0
2021-08-11 13:50:00,241.02,241.3,240.93,241.21,21317.0,238.8856,239.1631,238.7964,239.0739,21317.0
2021-08-11 14:00:00,241.23,241.67,241.12,241.56,23027.0,239.0937,239.5298,238.9847,239.4208,23027.0
2021-08-11 14:10:00,241.51,241.52,241.24,241.24,21259.0,239.3712,239.3812,239.1036,239.1036,21259.0
2021-08-11 14:20:00,241.22,241.43,241.19,241.37,26357.0,239.0838,239.292,239.0541,239.2325,26357.0
2021-08-11 14:30:00,241.37,241.75,241.37,241.72,24219.0,239.2325,239.6091,239.2325,239.5794,24219.0
2021-08-11 14:40:00,241.74,241.95,241.57,241.81,21656.0,239.5992,239.8074,239.4307,239.6686,21656.0
2021-08-11 14:50:00,241.74,241.87,241.68,241.69,32561.0,239.5992,239.7281,239.5397,239.5497,32561.0
2021-08-11 15:00:00,241.71,241.83,241.59,241.65,29316.0,239.5695,239.6884,239.4505,239.51,29316.0
2021-08-11 15:10:00,241.66,241.79,241.55,241.67,25599.0,239.5199,239.6488,239.4109,239.5298,25599.0
2021-08-11 15:20:00,241.68,241.94,241.68,241.86,27604.0,239.5397,239.7974,239.5397,239.7182,27604.0
2021-08-11 15:30:00,241.86,242.0,241.83,241.87,54737.0,239.7182,239.8569,239.6884,239.7281,54737.0
2021-08-11 15:40:00,241.89,242.35,241.88,242.26,91771.0,239.7479,240.2038,239.738,240.1146,91771.0
2021-08-11 15:50:00,242.29,242.34,242.11,242.3,198449.0,240.1443,240.1939,239.9659,240.1543,198449.0
2021-08-12 09:30:00,242.5,243.19,241.93,242.51,103473.0,240.3525,241.0364,239.7875,240.3624,103473.0
2021-08-12 09:40:00,242.45,243.32,242.2,243.0,51954.0,240.3029,241.1652,240.0551,240.8481,51954.0
2021-08-12 09:50:00,243.02,244.0,242.96,243.94,95962.0,240.8679,241.8392,240.8084,241.7797,95962.0
2021-08-12 10:00:00,243.93,244.31,243.58,244.09,57479.0,241.7698,242.1465,241.4229,241.9284,57479.0
2021-08-12 10:10:00,244.05,244.69,243.89,244.63,33978.0,241.8888,242.5231,241.7302,242.4636,33978.0
2021-08-12 10:20:00,244.72,245.0,244.56,244.91,43807.0,242.5528,242.8303,242.3942,242.7411,43807.0
2021-08-12 10:30:00,245.02,245.7,244.99,245.28,73235.0,242.8502,243.5241,242.8204,243.1079,73235.0
2021-08-12 10:40:00,245.28,245.59,245.21,245.57,42585.0,243.1079,243.4151,243.0385,243.3953,42585.0
2021-08-12 10:50:00,245.59,246.22,245.58,246.13,60907.0,243.4151,244.0395,243.4052,243.9503,60907.0
2021-08-12 11:00:00,246.18,246.22,245.77,246.09,34652.0,243.9999,244.0395,243.5935,243.9107,34652.0
2021-08-12 11:10:00,246.09,246.3,246.07,246.17,46528.0,243.9107,244.1188,243.8909,243.99,46528.0
2021-08-12 11:20:00,246.2,246.29,245.7,245.75,60210.0,244.0197,244.1089,243.5241,243.5737,60210.0
2021-08-12 11:30:00,245.78,246.21,245.78,245.89,24934.0,243.6034,244.0296,243.6034,243.7125,24934.0
2021-08-12 11:40:00,245.86,246.12,245.73,246.09,23057.0,243.6827,243.9404,243.5539,243.9107,23057.0
2021-08-12 11:50:00,246.11,246.63,246.11,246.47,59661.0,243.9305,244.4459,243.9305,244.2873,59661.0
2021-08-12 12:00:00,246.5,246.5,246.08,246.2,49470.0,244.3171,244.3171,243.9008,244.0197,49470.0
2021-08-12 12:10:00,246.19,246.46,246.0,246.06,32925.0,244.0098,244.2774,243.8215,243.881,32925.0
2021-08-12 12:20:00,246.08,246.19,245.95,246.16,25407.0,243.9008,244.0098,243.7719,243.9801,25407.0
2021-08-12 12:30:00,246.19,246.49,246.19,246.34,32732.0,244.0098,244.3071,244.0098,244.1585,32732.0
2021-08-12 12:40:00,246.33,246.34,245.92,246.17,32663.0,244.1486,244.1585,243.7422,243.99,32663.0
2021-08-12 12:50:00,246.17,246.24,246.0,246.15,27730.0,243.99,244.0594,243.8215,243.9702,27730.0
2021-08-12 13:00:00,246.15,246.5,245.99,246.47,31552.0,243.9702,244.3171,243.8116,244.2873,31552.0
2021-08-12 13:10:00,246.48,246.49,245.99,246.0,26643.0,244.2972,244.3071,243.8116,243.8215,26643.0
2021-08-12 13:20:00,246.02,246.15,245.93,245.95,21795.0,243.8413,243.9702,243.7521,243.7719,21795.0
2021-08-12 13:30:00,245.95,246.12,245.87,246.03,33778.0,243.7719,243.9404,243.6926,243.8512,33778.0
2021-08-12 13:40:00,246.06,246.13,245.76,246.11,28276.0,243.881,243.9503,243.5836,243.9305,28276.0
2021-08-12 13:50:00,246.1,246.3,246.08,246.23,40892.0,243.9206,244.1188,243.9008,244.0495,40892.0
2021-08-12 14:00:00,246.23,246.24,245.97,246.1,44304.0,244.0495,244.0594,243.7918,243.9206,44304.0
2021-08-12 14:10:00,246.09,246.11,245.79,245.87,89960.0,243.9107,243.9305,243.6133,243.6926,89960.0
2021-08-12 14:20:00,245.8,246.17,245.8,246.17,39068.0,243.6233,243.99,243.6233,243.99,39068.0
2021-08-12 14:30:00,246.16,246.27,246.0,246.23,58890.0,243.9801,244.0891,243.8215,244.0495,58890.0
2021-08-12 14:40:00,246.25,246.41,246.18,246.21,51042.0,244.0693,244.2279,243.9999,244.0296,51042.0
2021-08-12 14:50:00,246.25,246.63,246.16,246.58,72724.0,244.0693,244.4459,243.9801,244.3964,72724.0
2021-08-12 15:00:00,246.59,246.97,246.54,246.95,62379.0,244.4063,244.7829,244.3567,244.7631,62379.0
2021-08-12 15:10:00,246.95,247.0,246.86,246.96,82440.0,244.7631,244.8126,244.6739,244.773,82440.0
2021-08-12 15:20:00,246.97,247.32,246.75,246.97,81966.0,244.7829,245.1298,244.5648,244.7829,81966.0
2021-08-12 15:30:00,246.95,247.61,246.81,247.59,109044.0,244.7631,245.4172,244.6243,245.3974,109044.0
2021-08-12 15:40:00,247.58,247.87,247.47,247.86,154109.0,245.3875,245.6749,245.2785,245.665,154109.0
2021-08-12 15:50:00,247.84,248.43,247.75,248.39,424077.0,245.6452,246.23,245.556,246.1903,424077.0
2021-08-13 09:30:00,251.71,253.09,249.24,249.32,519724.0,249.4809,250.8487,247.0328,247.1121,519724.0
2021-08-13 09:40:00,249.34,251.38,248.87,251.3,222838.0,247.1319,249.1538,246.6661,249.0746,222838.0
2021-08-13 09:50:00,251.37,251.47,249.95,250.34,96302.0,249.1439,249.243,247.7365,248.1231,96302.0
2021-08-13 10:00:00,250.39,250.82,249.6,250.49,89143.0,248.1726,248.5988,247.3896,248.2717,89143.0
2021-08-13 10:10:00,250.54,251.91,250.4,251.86,132591.0,248.3213,249.6792,248.1825,249.6296,132591.0
2021-08-13 10:20:00,251.87,252.26,250.79,250.92,119445.0,249.6395,250.0261,248.5691,248.6979,119445.0
2021-08-13 10:30:00,250.93,251.69,250.7,251.69,75094.0,248.7078,249.4611,248.4799,249.4611,75094.0
2021-08-13 10:40:00,251.63,252.0,251.3,251.79,74797.0,249.4016,249.7684,249.0746,249.5602,74797.0
2021-08-13 10:50:00,251.79,251.87,251.44,251.71,41044.0,249.5602,249.6395,249.2133,249.4809,41044.0
2021-08-13 11:00:00,251.7,252.05,251.07,251.18,67711.0,249.471,249.8179,248.8466,248.9556,67711.0
2021-08-13 11:10:00,251.11,251.2,250.75,250.96,58145.0,248.8862,248.9754,248.5294,248.7376,58145.0
2021-08-13 11:20:00,250.94,250.94,250.54,250.82,62753.0,248.7177,248.7177,248.3213,248.5988,62753.0
2021-08-13 11:30:00,250.84,251.17,250.68,250.99,33430.0,248.6186,248.9457,248.46,248.7673,33430.0
2021-08-13 11:40:00,251.0,251.22,250.79,250.81,41467.0,248.7772,248.9953,248.5691,248.5889,41467.0
2021-08-13 11:50:00,250.8,251.59,250.78,251.59,68312.0,248.579,249.362,248.5592,249.362,68312.0
2021-08-13 12:00:00,251.57,251.97,251.55,251.97,71032.0,249.3422,249.7386,249.3223,249.7386,71032.0
2021-08-13 12:10:00,251.97,252.68,251.97,252.47,107802.0,249.7386,250.4423,249.7386,250.2342,107802.0
2021-08-13 12:20:00,252.48,252.64,252.08,252.09,40874.0,250.2441,250.4027,249.8476,249.8576,40874.0
2021-08-13 12:30:00,252.08,252.31,251.98,252.27,77582.0,249.8476,250.0756,249.7485,250.036,77582.0
2021-08-13 12:40:00,252.29,252.87,252.28,252.83,111952.0,250.0558,250.6306,250.0459,250.591,111952.0
2021-08-13 12:50:00,252.88,253.53,252.83,253.37,118042.0,250.6406,251.2848,250.591,251.1262,118042.0
2021-08-13 13:00:00,253.34,253.77,253.03,253.04,76656.0,251.0965,251.5227,250.7892,250.7991,76656.0
2021-08-13 13:10:00,253.04,253.15,252.61,252.71,34641.0,250.7991,250.9082,250.373,250.4721,34641.0
2021-08-13 13:20:00,252.7,252.83,252.36,252.41,27035.0,250.4622,250.591,250.1252,250.1747,27035.0
2021-08-13 13:30:00,252.45,252.61,252.1,252.16,45130.0,250.2144,250.373,249.8675,249.9269,45130.0
2021-08-13 13:40:00,252.16,252.31,251.7,251.79,73742.0,249.9269,250.0756,249.471,249.5602,73742.0
2021-08-13 13:50:00,251.8,252.11,251.73,252.08,49232.0,249.5701,249.8774,249.5007,249.8476,49232.0
2021-08-13 14:00:00,252.1,252.17,251.6,251.66,34806.0,249.8675,249.9368,249.3719,249.4314,34806.0
2021-08-13 14:10:00,251.67,251.67,251.2,251.29,49772.0,249.4413,249.4413,248.9754,249.0646,49772.0
2021-08-13 14:20:00,251.37,251.47,251.14,251.24,43318.0,249.1439,249.243,248.916,249.0151,43318.0
2021-08-13 14:30:00,251.24,251.45,251.14,251.3,41943.0,249.0151,249.2232,248.916,249.0746,41943.0
2021-08-13 14:40:00,251.3,251.41,251.06,251.32,41191.0,249.0746,249.1836,248.8367,249.0944,41191.0
2021-08-13 14:50:00,251.28,251.38,251.05,251.31,29819.0,249.0547,249.1538,248.8268,249.0845,29819.0
2021-08-13 15:00:00,251.3,251.37,251.18,251.28,28475.0,249.0746,249.1439,248.9556,249.0547,28475.0
2021-08-13 15:10:00,251.27,251.67,251.22,251.47,45453.0,249.0448,249.4413,248.9953,249.243,45453.0
2021-08-13 15:20:00,251.44,251.69,251.36,251.68,61233.0,249.2133,249.4611,249.134,249.4512,61233.0
2021-08-13 15:30:00,251.69,251.92,251.6,251.7,65473.0,249.4611,249.6891,249.3719,249.471,65473.0
2021-08-13 15:40:00,251.69,251.69,251.3,251.39,85237.0,249.4611,249.4611,249.0746,249.1638,85237.0
2021-08-13 15:50:00,251.43,251.56,251.19,251.56,222181.0,249.2034,249.3322,248.9655,249.3322,222181.0
2021-08-16 09:30:00,250.17,251.0,249.82,250.11,246280.0,247.9546,248.7772,247.6077,247.8951,246280.0
2021-08-16 09:40:00,250.11,250.53,248.53,248.77,127657.0,247.8951,248.3114,246.3291,246.567,127657.0
2021-08-16 09:50:00,248.76,249.37,247.12,247.35,132363.0,246.557,247.1616,244.9316,245.1595,132363.0
2021-08-16 10:00:00,247.31,247.56,246.0,246.06,104172.0,245.1199,245.3677,243.8215,243.881,104172.0
2021-08-16 10:10:00,246.08,246.2,244.47,244.77,96293.0,243.9008,244.0197,242.305,242.6024,96293.0
2021-08-16 10:20:00,244.73,245.67,244.58,245.49,71079.0,242.5627,243.4944,242.4141,243.316,71079.0
2021-08-16 10:30:00,245.41,246.09,244.81,245.96,72351.0,243.2367,243.9107,242.642,243.7818,72351.0
2021-08-16 10:40:00,245.98,245.98,244.93,245.86,57646.0,243.8017,243.8017,242.761,243.6827,57646.0
2021-08-16 10:50:00,245.81,245.85,244.82,244.98,39114.0,243.6332,243.6728,242.6519,242.8105,39114.0
2021-08-16 11:00:00,244.92,245.48,244.77,245.47,70994.0,242.7511,243.3061,242.6024,243.2962,70994.0
2021-08-16 11:10:00,245.41,245.85,244.89,245.83,69029.0,243.2367,243.6728,242.7213,243.653,69029.0
2021-08-16 11:20:00,245.84,246.22,245.77,246.07,55037.0,243.6629,244.0395,243.5935,243.8909,55037.0
2021-08-16 11:30:00,246.08,247.0,246.02,246.57,62308.0,243.9008,244.8126,243.8413,244.3864,62308.0
2021-08-16 11:40:00,246.65,247.29,246.65,247.19,33773.0,244.4657,245.1001,244.4657,245.0009,33773.0
2021-08-16 11:50:00,247.22,247.4,247.06,247.24,41432.0,245.0307,245.2091,244.8721,245.0505,41432.0
2021-08-16 12:00:00,247.27,247.6,247.12,247.4,31970.0,245.0802,245.4073,244.9316,245.2091,31970.0
2021-08-16 12:10:00,247.41,247.71,247.39,247.46,34349.0,245.219,245.5163,245.1992,245.2686,34349.0
2021-08-16 12:20:00,247.44,247.57,247.19,247.22,42600.0,245.2487,245.3776,245.0009,245.0307,42600.0
2021-08-16 12:30:00,247.21,247.34,246.83,246.83,21618.0,245.0208,245.1496,244.6441,244.6441,21618.0
2021-08-16 12:40:00,246.8,246.91,246.68,246.81,19944.0,244.6144,244.7234,244.4955,244.6243,19944.0
2021-08-16 12:50:00,246.8,247.45,246.8,247.38,24307.0,244.6144,245.2586,244.6144,245.1893,24307.0
2021-08-16 13:00:00,247.43,247.51,247.26,247.46,17685.0,245.2388,245.3181,245.0703,245.2686,17685.0
2021-08-16 13:10:00,247.43,247.61,247.26,247.27,20835.0,245.2388,245.4172,245.0703,245.0802,20835.0
2021-08-16 13:20:00,247.28,247.87,247.26,247.85,36276.0,245.0902,245.6749,245.0703,245.6551,36276.0
2021-08-16 13:30:00,247.86,248.09,247.8,248.0,26562.0,245.665,245.893,245.6055,245.8038,26562.0
2021-08-16 13:40:00,248.0,248.18,247.94,248.08,29162.0,245.8038,245.9822,245.7443,245.8831,29162.0
2021-08-16 13:50:00,248.09,248.16,247.99,248.02,35878.0,245.893,245.9624,245.7939,245.8236,35878.0
2021-08-16 14:00:00,248.02,248.22,247.82,248.1,36328.0,245.8236,246.0218,245.6254,245.9029,36328.0
2021-08-16 14:10:00,248.1,248.38,248.0,248.38,27488.0,245.9029,246.1804,245.8038,246.1804,27488.0
2021-08-16 14:20:00,248.37,248.43,247.82,247.88,29463.0,246.1705,246.23,245.6254,245.6848,29463.0
2021-08-16 14:30:00,247.86,248.24,247.86,248.15,26379.0,245.665,246.0417,245.665,245.9524,26379.0
2021-08-16 14:40:00,248.16,248.43,248.16,248.42,23352.0,245.9624,246.23,245.9624,246.2201,23352.0
2021-08-16 14:50:00,248.43,248.57,248.02,248.06,38937.0,246.23,246.3687,245.8236,245.8632,38937.0
2021-08-16 15:00:00,248.02,248.27,248.01,248.26,24282.0,245.8236,246.0714,245.8137,246.0615,24282.0
2021-08-16 15:10:00,248.27,248.78,248.27,248.78,50408.0,246.0714,246.5769,246.0714,246.5769,50408.0
2021-08-16 15:20:00,248.79,249.04,248.75,248.9,43202.0,246.5868,246.8346,246.5471,246.6958,43202.0
2021-08-16 15:30:00,248.9,249.01,248.7,248.73,72596.0,246.6958,246.8048,246.4976,246.5273,72596.0
2021-08-16 15:40:00,248.73,248.99,248.7,248.99,66339.0,246.5273,246.785,246.4976,246.785,66339.0
2021-08-16 15:50:00,248.99,249.29,248.94,249.21,232775.0,246.785,247.0824,246.7355,247.0031,232775.0
2021-08-17 09:30:00,248.2,248.26,246.07,247.37,149518.0,246.002,246.0615,243.8909,245.1794,149518.0
2021-08-17 09:40:00,247.36,248.19,246.8,248.19,51890.0,245.1694,245.9921,244.6144,245.9921,51890.0
2021-08-17 09:50:00,248.04,248.06,246.67,247.28,43441.0,245.8434,245.8632,244.4856,245.0902,43441.0
2021-08-17 10:00:00,247.08,247.58,246.71,247.21,48796.0,244.8919,245.3875,244.5252,245.0208,48796.0
2021-08-17 10:10:00,247.2,247.64,247.14,247.27,63354.0,245.0109,245.447,244.9514,245.0802,63354.0
2021-08-17 10:20:00,247.25,248.15,246.96,247.7,37785.0,245.0604,245.9524,244.773,245.5064,37785.0
2021-08-17 10:30:00,247.64,248.37,247.47,248.22,44085.0,245.447,246.1705,245.2785,246.0218,44085.0
2021-08-17 10:40:00,248.18,249.2,248.16,249.06,75716.0,245.9822,246.9931,245.9624,246.8544,75716.0
2021-08-17 10:50:00,249.02,249.16,248.34,248.42,52110.0,246.8147,246.9535,246.1408,246.2201,52110.0
2021-08-17 11:00:00,248.47,248.55,247.98,248.23,76733.0,246.2696,246.3489,245.784,246.0317,76733.0
2021-08-17 11:10:00,248.25,248.55,247.96,248.46,25337.0,246.0516,246.3489,245.7641,246.2597,25337.0
2021-08-17 11:20:00,248.44,249.06,248.31,248.69,43841.0,246.2399,246.8544,246.111,246.4877,43841.0
2021-08-17 11:30:00,248.66,248.66,248.25,248.25,49415.0,246.4579,246.4579,246.0516,246.0516,49415.0
2021-08-17 11:40:00,248.29,248.29,247.69,247.96,38265.0,246.0912,246.0912,245.4965,245.7641,38265.0
2021-08-17 11:50:00,247.94,247.98,246.63,246.64,33580.0,245.7443,245.784,244.4459,244.4558,33580.0
2021-08-17 12:00:00,246.61,247.19,246.61,247.19,24419.0,244.4261,245.0009,244.4261,245.0009,24419.0
2021-08-17 12:10:00,247.12,247.34,246.87,247.0,38814.0,244.9316,245.1496,244.6838,244.8126,38814.0
2021-08-17 12:20:00,246.96,247.5,246.85,247.47,24036.0,244.773,245.3082,244.664,245.2785,24036.0
2021-08-17 12:30:00,247.4,247.44,246.87,247.02,25779.0,245.2091,245.2487,244.6838,244.8325,25779.0
2021-08-17 12:40:00,246.96,246.99,246.56,246.63,36940.0,244.773,244.8027,244.3765,244.4459,36940.0
2021-08-17 12:50:00,246.69,247.0,246.35,246.37,40056.0,244.5054,244.8126,244.1684,244.1882,40056.0
2021-08-17 13:00:00,246.3,246.95,246.28,246.95,49641.0,244.1188,244.7631,244.099,244.7631,49641.0
2021-08-17 13:10:00,246.94,246.94,246.51,246.6,23482.0,244.7532,244.7532,244.327,244.4162,23482.0
2021-08-17 13:20:00,246.61,247.03,246.45,247.03,28275.0,244.4261,244.8424,244.2675,244.8424,28275.0
2021-08-17 13:30:00,247.03,247.07,246.67,246.7,32293.0,244.8424,244.882,244.4856,244.5153,32293.0
2021-08-17 13:40:00,246.69,246.7,246.0,246.03,33891.0,244.5054,244.5153,243.8215,243.8512,33891.0
2021-08-17 13:50:00,246.04,246.46,245.94,246.42,49167.0,243.8611,244.2774,243.762,244.2378,49167.0
2021-08-17 14:00:00,246.36,246.88,246.33,246.67,34757.0,244.1783,244.6937,244.1486,244.4856,34757.0
2021-08-17 14:10:00,246.65,246.77,246.51,246.64,19135.0,244.4657,244.5847,244.327,244.4558,19135.0
2021-08-17 14:20:00,246.6,246.6,246.34,246.41,18396.0,244.4162,244.4162,244.1585,244.2279,18396.0
2021-08-17 14:30:00,246.42,246.81,246.26,246.26,29723.0,244.2378,244.6243,244.0792,244.0792,29723.0
2021-08-17 14:40:00,246.25,246.6,246.2,246.6,32071.0,244.0693,244.4162,244.0197,244.4162,32071.0
2021-08-17 14:50:00,246.59,247.18,246.41,247.12,53328.0,244.4063,244.991,244.2279,244.9316,53328.0
2021-08-17 15:00:00,247.1,247.55,247.09,247.46,44642.0,244.9117,245.3578,244.9018,245.2686,44642.0
2021-08-17 15:10:00,247.42,247.51,246.91,247.11,85008.0,245.2289,245.3181,244.7234,244.9217,85008.0
2021-08-17 15:20:00,247.13,247.22,246.83,247.07,21478.0,244.9415,245.0307,244.6441,244.882,21478.0
2021-08-17 15:30:00,247.09,247.24,246.49,246.57,47690.0,244.9018,245.0505,244.3071,244.3864,47690.0
2021-08-17 15:40:00,246.53,246.64,246.21,246.53,74689.0,244.3468,244.4558,244.0296,244.3468,74689.0
2021-08-17 15:50:00,246.55,247.0,246.39,246.99,249553.0,244.3666,244.8126,244.208,244.8027,249553.0
2021-08-18 09:30:00,247.43,250.09,247.43,249.91,208897.0,245.2388,247.8753,245.2388,247.6969,208897.0
2021-08-18 09:40:00,249.95,250.18,249.23,249.29,92172.0,247.7365,247.9645,247.0229,247.0824,92172.0
2021-08-18 09:50:00,249.29,251.95,249.0,251.76,410424.0,247.0824,249.7188,246.7949,249.5305,410424.0
2021-08-18 10:00:00,251.81,252.22,250.86,251.15,226822.0,249.58,249.9864,248.6384,248.9259,226822.0
2021-08-18 10:10:00,251.24,252.62,250.91,252.49,167324.0,249.0151,250.3829,248.688,250.254,167324.0
2021-08-18 10:20:00,252.48,253.1,251.99,253.09,181718.0,250.2441,250.8586,249.7584,250.8487,181718.0
2021-08-18 10:30:00,253.07,254.26,253.07,254.26,270458.0,250.8289,252.0083,250.8289,252.0083,270458.0
2021-08-18 10:40:00,254.25,254.88,253.66,254.2,268443.0,251.9984,252.6228,251.4137,251.9489,268443.0
2021-08-18 10:50:00,254.2,255.32,254.13,254.57,187228.0,251.9489,253.059,251.8795,252.3156,187228.0
2021-08-18 11:00:00,254.57,254.98,254.04,254.46,103842.0,252.3156,252.722,251.7903,252.2066,103842.0
2021-08-18 11:10:00,254.49,254.61,253.7,254.56,138147.0,252.2363,252.3552,251.4533,252.3057,138147.0
2021-08-18 11:20:00,254.56,254.94,253.9,253.91,85720.0,252.3057,252.6823,251.6515,251.6614,85720.0
2021-08-18 11:30:00,253.9,254.06,253.27,253.96,82988.0,251.6515,251.8101,251.0271,251.711,82988.0
2021-08-18 11:40:00,253.95,254.78,253.75,254.72,132575.0,251.7011,252.5237,251.5029,252.4643,132575.0
2021-08-18 11:50:00,254.78,255.06,254.42,254.84,119416.0,252.5237,252.8013,252.1669,252.5832,119416.0
2021-08-18 12:00:00,254.82,255.23,254.6,254.99,93115.0,252.5634,252.9697,252.3453,252.7319,93115.0
2021-08-18 12:10:00,254.98,255.45,254.77,255.44,80214.0,252.722,253.1878,252.5138,253.1779,80214.0
2021-08-18 12:20:00,255.44,255.7,255.15,255.31,108740.0,253.1779,253.4356,252.8905,253.049,108740.0
2021-08-18 12:30:00,255.31,255.85,255.3,255.8,89938.0,253.049,253.5843,253.0391,253.5347,89938.0
2021-08-18 12:40:00,255.79,255.89,255.48,255.49,51451.0,253.5248,253.6239,253.2175,253.2274,51451.0
2021-08-18 12:50:00,255.49,255.8,255.41,255.6,94653.0,253.2274,253.5347,253.1482,253.3365,94653.0
2021-08-18 13:00:00,255.61,255.75,255.36,255.75,82517.0,253.3464,253.4851,253.0986,253.4851,82517.0
2021-08-18 13:10:00,255.73,256.35,255.72,256.18,149638.0,253.4653,254.0798,253.4554,253.9113,149638.0
2021-08-18 13:20:00,256.18,256.45,256.17,256.4,62696.0,253.9113,254.1789,253.9014,254.1294,62696.0
2021-08-18 13:30:00,256.38,256.8,256.36,256.65,196316.0,254.1096,254.5258,254.0897,254.3772,196316.0
2021-08-18 13:40:00,256.68,256.7,256.03,256.13,87055.0,254.4069,254.4267,253.7627,253.8618,87055.0
2021-08-18 13:50:00,256.16,256.41,255.86,255.92,157953.0,253.8915,254.1393,253.5942,253.6536,157953.0
2021-08-18 14:00:00,255.94,256.7,255.94,256.18,98697.0,253.6735,254.4267,253.6735,253.9113,98697.0
2021-08-18 14:10:00,256.2,256.23,254.25,255.02,131731.0,253.9312,253.9609,251.9984,252.7616,131731.0
2021-08-18 14:20:00,254.96,255.57,254.49,255.33,89717.0,252.7021,253.3067,252.2363,253.0689,89717.0
2021-08-18 14:30:00,255.36,255.61,254.5,254.59,107401.0,253.0986,253.3464,252.2462,252.3354,107401.0
2021-08-18 14:40:00,254.64,254.69,254.18,254.46,50073.0,252.385,252.4345,251.929,252.2066,50073.0
2021-08-18 14:50:00,254.41,254.93,254.41,254.77,61419.0,252.157,252.6724,252.157,252.5138,61419.0
2021-08-18 15:00:00,254.75,254.75,253.94,254.02,87023.0,252.494,252.494,251.6912,251.7705,87023.0
2021-08-18 15:10:00,254.01,254.23,253.7,253.7,89895.0,251.7606,251.9786,251.4533,251.4533,89895.0
2021-08-18 15:20:00,253.75,254.01,253.42,253.42,82071.0,251.5029,251.7606,251.1758,251.1758,82071.0
2021-08-18 15:30:00,253.42,253.5,252.39,252.47,172480.0,251.1758,251.2551,250.1549,250.2342,172480.0
2021-08-18 15:40:00,252.49,252.66,251.46,251.57,198184.0,250.254,250.4225,249.2331,249.3422,198184.0
2021-08-18 15:50:00,251.54,251.59,251.03,251.22,391560.0,249.3124,249.362,248.8069,248.9953,391560.0
2021-08-19 09:30:00,249.17,251.17,248.38,249.84,311603.0,246.9634,248.9457,246.1804,247.6275,311603.0
2021-08-19 09:40:00,249.83,250.45,249.17,249.88,115324.0,247.6176,248.2321,246.9634,247.6671,115324.0
2021-08-19 09:50:00,249.88,250.42,249.34,249.66,126355.0,247.6671,248.2023,247.1319,247.4491,126355.0
2021-08-19 10:00:00,249.7,251.58,249.7,251.57,146928.0,247.4887,249.3521,247.4887,249.3422,146928.0
2021-08-19 10:10:00,251.53,252.04,251.18,251.55,121840.0,249.3025,249.808,248.9556,249.3223,121840.0
2021-08-19 10:20:00,251.52,252.0,251.22,251.7,50907.0,249.2926,249.7684,248.9953,249.471,50907.0
2021-08-19 10:30:00,251.75,251.76,250.8,250.93,95363.0,249.5206,249.5305,248.579,248.7078,95363.0
2021-08-19 10:40:00,250.97,251.17,250.32,250.4,93105.0,248.7475,248.9457,248.1032,248.1825,93105.0
2021-08-19 10:50:00,250.4,251.81,250.14,251.71,126938.0,248.1825,249.58,247.9248,249.4809,126938.0
2021-08-19 11:00:00,251.74,252.08,250.87,250.99,136161.0,249.5107,249.8476,248.6484,248.7673,136161.0
2021-08-19 11:10:00,250.96,252.12,250.95,252.11,91870.0,248.7376,249.8873,248.7277,249.8774,91870.0
2021-08-19 11:20:00,252.17,252.5,251.96,252.23,100183.0,249.9368,250.2639,249.7287,249.9963,100183.0
2021-08-19 11:30:00,252.22,252.52,252.06,252.41,85190.0,249.9864,250.2837,249.8278,250.1747,85190.0
2021-08-19 11:40:00,252.39,252.95,252.13,252.59,65639.0,250.1549,250.7099,249.8972,250.3531,65639.0
2021-08-19 11:50:00,252.67,253.07,252.39,253.02,79962.0,250.4324,250.8289,250.1549,250.7793,79962.0
2021-08-19 12:00:00,253.01,253.38,252.86,252.97,78707.0,250.7694,251.1361,250.6207,250.7298,78707.0
2021-08-19 12:10:00,252.96,253.55,252.86,253.44,87410.0,250.7199,251.3046,250.6207,251.1956,87410.0
2021-08-19 12:20:00,253.48,254.28,253.39,254.25,94880.0,251.2352,252.0282,251.146,251.9984,94880.0
2021-08-19 12:30:00,254.28,255.19,254.1,255.06,165491.0,252.0282,252.9301,251.8498,252.8013,165491.0
2021-08-19 12:40:00,255.06,255.17,254.77,255.0,107815.0,252.8013,252.9103,252.5138,252.7418,107815.0
2021-08-19 12:50:00,255.02,255.41,254.61,255.39,106985.0,252.7616,253.1482,252.3552,253.1283,106985.0
2021-08-19 13:00:00,255.42,255.44,254.31,254.36,112436.0,253.1581,253.1779,252.0579,252.1075,112436.0
2021-08-19 13:10:00,254.38,254.64,254.15,254.17,38845.0,252.1273,252.385,251.8993,251.9191,38845.0
2021-08-19 13:20:00,254.19,254.33,253.76,253.78,39739.0,251.939,252.0777,251.5128,251.5326,39739.0
2021-08-19 13:30:00,253.79,254.25,253.74,254.11,41164.0,251.5425,251.9984,251.4929,251.8597,41164.0
2021-08-19 13:40:00,254.11,254.46,254.1,254.21,31522.0,251.8597,252.2066,251.8498,251.9588,31522.0
2021-08-19 13:50:00,254.18,254.43,254.01,254.01,98949.0,251.929,252.1768,251.7606,251.7606,98949.0
2021-08-19 14:00:00,253.96,254.16,253.18,253.42,59952.0,251.711,251.9092,250.9379,251.1758,59952.0
2021-08-19 14:10:00,253.39,253.57,252.82,253.42,77848.0,251.146,251.3244,250.5811,251.1758,77848.0
2021-08-19 14:20:00,253.42,253.62,252.34,252.44,51860.0,251.1758,251.374,250.1053,250.2045,51860.0
2021-08-19 14:30:00,252.44,252.85,252.06,252.68,64438.0,250.2045,250.6108,249.8278,250.4423,64438.0
2021-08-19 14:40:00,252.63,252.91,252.41,252.82,41209.0,250.3928,250.6703,250.1747,250.5811,41209.0
2021-08-19 14:50:00,252.8,253.53,252.54,253.5,61581.0,250.5613,251.2848,250.3036,251.2551,61581.0
2021-08-19 15:00:00,253.48,254.32,253.48,254.3,126412.0,251.2352,252.0678,251.2352,252.048,126412.0
2021-08-19 15:10:00,254.3,254.6,254.14,254.26,86004.0,252.048,252.3453,251.8894,252.0083,86004.0
2021-08-19 15:20:00,254.33,254.35,253.5,253.84,78029.0,252.0777,252.0975,251.2551,251.5921,78029.0
2021-08-19 15:30:00,253.84,254.28,253.72,253.75,86344.0,251.5921,252.0282,251.4731,251.5029,86344.0
2021-08-19 15:40:00,253.74,253.77,253.09,253.5,118555.0,251.4929,251.5227,250.8487,251.2551,118555.0
2021-08-19 15:50:00,253.47,253.79,252.94,253.05,262457.0,251.2253,251.5425,250.7,250.8091,262457.0
2021-08-20 09:30:00,253.0,254.91,252.61,254.36,230915.0,250.7595,252.6526,250.373,252.1075,230915.0
2021-08-20 09:40:00,254.4,254.94,253.69,254.75,90159.0,252.1471,252.6823,251.4434,252.494,90159.0
2021-08-20 09:50:00,254.75,255.42,254.65,254.97,128712.0,252.494,253.1581,252.3949,252.7121,128712.0
2021-08-20 10:00:00,255.0,256.65,255.0,256.6,131438.0,252.7418,254.3772,252.7418,254.3276,131438.0
2021-08-20 10:10:00,256.56,257.47,256.5,257.25,104962.0,254.288,255.1899,254.2285,254.9719,104962.0
2021-08-20 10:20:00,257.31,257.5,256.3,256.72,116520.0,255.0313,255.2196,254.0303,254.4466,116520.0
2021-08-20 10:30:00,256.74,257.53,256.68,257.22,91287.0,254.4664,255.2494,254.4069,254.9421,91287.0
2021-08-20 10:40:00,257.22,257.87,257.11,257.63,74975.0,254.9421,255.5864,254.8331,255.3485,74975.0
2021-08-20 10:50:00,257.61,257.78,256.95,256.99,70976.0,255.3287,255.4972,254.6745,254.7142,70976.0
2021-08-20 11:00:00,256.98,257.05,256.47,256.91,88059.0,254.7043,254.7736,254.1988,254.6349,88059.0
2021-08-20 11:10:00,256.88,257.49,256.86,257.06,51366.0,254.6051,255.2097,254.5853,254.7835,51366.0
2021-08-20 11:20:00,257.08,257.09,256.73,257.04,42677.0,254.8034,254.8133,254.4565,254.7637,42677.0
2021-08-20 11:30:00,257.02,257.32,256.62,256.73,64019.0,254.7439,255.0412,254.3474,254.4565,64019.0
2021-08-20 11:40:00,256.74,256.76,255.94,256.0,66603.0,254.4664,254.4862,253.6735,253.7329,66603.0
2021-08-20 11:50:00,256.06,256.19,255.54,255.82,45192.0,253.7924,253.9212,253.277,253.5545,45192.0
2021-08-20 12:00:00,255.79,256.37,255.69,255.88,61975.0,253.5248,254.0997,253.4257,253.614,61975.0
2021-08-20 12:10:00,255.86,256.27,255.61,256.03,38412.0,253.5942,254.0005,253.3464,253.7627,38412.0
2021-08-20 12:20:00,256.03,256.35,255.92,256.33,35061.0,253.7627,254.0798,253.6536,254.06,35061.0
2021-08-20 12:30:00,256.34,256.42,256.16,256.31,34373.0,254.0699,254.1492,253.8915,254.0402,34373.0
2021-08-20 12:40:00,256.3,256.55,256.04,256.49,47022.0,254.0303,254.2781,253.7726,254.2186,47022.0
2021-08-20 12:50:00,256.47,256.72,256.45,256.59,125046.0,254.1988,254.4466,254.1789,254.3177,125046.0
2021-08-20 13:00:00,256.59,256.61,256.26,256.45,78771.0,254.3177,254.3375,253.9906,254.1789,78771.0
2021-08-20 13:10:00,256.48,256.69,256.23,256.28,46852.0,254.2087,254.4168,253.9609,254.0105,46852.0
2021-08-20 13:20:00,256.26,256.65,256.19,256.62,45500.0,253.9906,254.3772,253.9212,254.3474,45500.0
2021-08-20 13:30:00,256.64,256.69,255.96,256.0,52997.0,254.3673,254.4168,253.6933,253.7329,52997.0
2021-08-20 13:40:00,255.99,256.49,255.92,256.41,35501.0,253.723,254.2186,253.6536,254.1393,35501.0
2021-08-20 13:50:00,256.4,256.46,256.2,256.38,35574.0,254.1294,254.1889,253.9312,254.1096,35574.0
2021-08-20 14:00:00,256.36,256.83,256.33,256.78,49666.0,254.0897,254.5556,254.06,254.506,49666.0
2021-08-20 14:10:00,256.77,256.77,256.52,256.59,42836.0,254.4961,254.4961,254.2483,254.3177,42836.0
2021-08-20 14:20:00,256.61,256.66,256.3,256.44,51928.0,254.3375,254.3871,254.0303,254.169,51928.0
2021-08-20 14:30:00,256.47,256.52,256.3,256.38,57036.0,254.1988,254.2483,254.0303,254.1096,57036.0
2021-08-20 14:40:00,256.38,256.47,256.14,256.17,50814.0,254.1096,254.1988,253.8717,253.9014,50814.0
2021-08-20 14:50:00,256.17,256.42,256.08,256.37,47928.0,253.9014,254.1492,253.8122,254.0997,47928.0
2021-08-20 15:00:00,256.36,256.59,256.34,256.52,64871.0,254.0897,254.3177,254.0699,254.2483,64871.0
2021-08-20 15:10:00,256.52,256.54,256.05,256.06,62464.0,254.2483,254.2681,253.7825,253.7924,62464.0
2021-08-20 15:20:00,256.04,256.22,255.99,256.22,49916.0,253.7726,253.951,253.723,253.951,49916.0
2021-08-20 15:30:00,256.21,256.34,256.08,256.31,84872.0,253.9411,254.0699,253.8122,254.0402,84872.0
2021-08-20 15:40:00,256.32,256.32,255.9,255.95,134693.0,254.0501,254.0501,253.6338,253.6834,134693.0
2021-08-20 15:50:00,255.96,256.15,255.61,256.13,369764.0,253.6933,253.8816,253.3464,253.8618,369764.0
2021-08-23 09:30:00,257.0,260.61,256.57,260.29,496806.0,254.7241,258.3021,254.2979,257.9849,496806.0
2021-08-23 09:40:00,260.23,261.61,260.02,260.37,272715.0,257.9255,259.2932,257.7173,258.0642,272715.0
2021-08-23 09:50:00,260.35,261.03,259.89,260.62,233862.0,258.0444,258.7184,257.5885,258.312,233862.0
2021-08-23 10:00:00,260.69,261.09,260.07,260.6,170737.0,258.3814,258.7779,257.7669,258.2922,170737.0
2021-08-23 10:10:00,260.57,260.98,260.28,260.82,92562.0,258.2625,258.6688,257.975,258.5102,92562.0
2021-08-23 10:20:00,260.79,261.86,260.56,260.58,220146.0,258.4805,259.541,258.2525,258.2724,220146.0
2021-08-23 10:30:00,260.58,261.17,260.12,261.06,137806.0,258.2724,258.8571,257.8164,258.7481,137806.0
2021-08-23 10:40:00,261.18,261.22,260.04,260.87,70998.0,258.8671,258.9067,257.7372,258.5598,70998.0
2021-08-23 10:50:00,260.88,261.07,260.47,260.52,80495.0,258.5697,258.758,258.1633,258.2129,80495.0
2021-08-23 11:00:00,260.5,260.68,260.08,260.24,85482.0,258.1931,258.3715,257.7768,257.9354,85482.0
2021-08-23 11:10:00,260.3,260.8,260.29,260.38,54695.0,257.9949,258.4904,257.9849,258.0741,54695.0
2021-08-23 11:20:00,260.35,260.78,260.16,260.72,64298.0,258.0444,258.4706,257.8561,258.4111,64298.0
2021-08-23 11:30:00,260.75,261.46,260.73,261.16,85273.0,258.4409,259.1446,258.421,258.8472,85273.0
2021-08-23 11:40:00,261.13,261.41,261.09,261.25,67558.0,258.8175,259.095,258.7779,258.9364,67558.0
2021-08-23 11:50:00,261.22,261.4,260.83,260.98,68739.0,258.9067,259.0851,258.5202,258.6688,68739.0
2021-08-23 12:00:00,261.01,261.17,260.82,261.02,79423.0,258.6986,258.8571,258.5102,258.7085,79423.0
2021-08-23 12:10:00,261.0,261.07,260.66,260.66,97716.0,258.6887,258.758,258.3517,258.3517,97716.0
2021-08-23 12:20:00,260.67,260.92,260.64,260.66,55493.0,258.3616,258.6094,258.3318,258.3517,55493.0
2021-08-23 12:30:00,260.7,260.97,260.69,260.72,55472.0,258.3913,258.6589,258.3814,258.4111,55472.0
2021-08-23 12:40:00,260.74,260.79,260.53,260.53,42979.0,258.431,258.4805,258.2228,258.2228,42979.0
2021-08-23 12:50:00,260.53,260.74,260.46,260.49,44353.0,258.2228,258.431,258.1534,258.1832,44353.0
2021-08-23 13:00:00,260.46,260.59,260.28,260.3,61731.0,258.1534,258.2823,257.975,257.9949,61731.0
2021-08-23 13:10:00,260.29,260.35,259.88,260.08,198262.0,257.9849,258.0444,257.5786,257.7768,198262.0
2021-08-23 13:20:00,260.07,260.1,259.62,259.69,81035.0,257.7669,257.7966,257.3209,257.3903,81035.0
2021-08-23 13:30:00,259.68,260.01,259.63,259.84,93384.0,257.3803,257.7074,257.3308,257.5389,93384.0
2021-08-23 13:40:00,259.84,260.39,259.84,260.18,61269.0,257.5389,258.0841,257.5389,257.8759,61269.0
2021-08-23 13:50:00,260.17,260.31,259.92,259.97,55721.0,257.866,258.0048,257.6182,257.6678,55721.0
2021-08-23 14:00:00,259.98,260.34,259.91,260.05,84590.0,257.6777,258.0345,257.6083,257.7471,84590.0
2021-08-23 14:10:00,260.05,260.07,259.5,259.52,134555.0,257.7471,257.7669,257.2019,257.2218,134555.0
2021-08-23 14:20:00,259.56,259.79,259.33,259.41,52936.0,257.2614,257.4894,257.0334,257.1127,52936.0
2021-08-23 14:30:00,259.4,259.63,259.36,259.46,37439.0,257.1028,257.3308,257.0632,257.1623,37439.0
2021-08-23 14:40:00,259.46,259.55,259.0,259.03,170448.0,257.1623,257.2515,256.7064,256.7361,170448.0
2021-08-23 14:50:00,259.03,259.49,258.98,259.13,108908.0,256.7361,257.192,256.6865,256.8352,108908.0
2021-08-23 15:00:00,259.13,259.72,259.06,259.48,98710.0,256.8352,257.42,256.7658,257.1821,98710.0
2021-08-23 15:10:00,259.48,259.67,259.36,259.45,63912.0,257.1821,257.3704,257.0632,257.1524,63912.0
2021-08-23 15:20:00,259.44,259.68,259.3,259.65,77445.0,257.1425,257.3803,257.0037,257.3506,77445.0
2021-08-23 15:30:00,259.64,260.13,259.58,259.97,154485.0,257.3407,257.8264,257.2812,257.6678,154485.0
2021-08-23 15:40:00,259.95,260.85,259.92,260.81,156156.0,257.648,258.54,257.6182,258.5003,156156.0
2021-08-23 15:50:00,260.81,261.02,260.5,260.54,387101.0,258.5003,258.7085,258.1931,258.2327,387101.0
2021-08-24 09:30:00,261.39,262.5,259.9,260.21,419713.0,259.0752,260.1754,257.5984,257.9056,419713.0
2021-08-24 09:40:00,260.19,260.61,259.21,259.93,218989.0,257.8858,258.3021,256.9145,257.6281,218989.0
2021-08-24 09:50:00,259.98,260.81,259.93,260.5,90496.0,257.6777,258.5003,257.6281,258.1931,90496.0
2021-08-24 10:00:00,260.5,261.92,259.96,261.8,130061.0,258.1931,259.6005,257.6579,259.4816,130061.0
2021-08-24 10:10:00,261.66,261.66,260.75,261.11,70218.0,259.3428,259.3428,258.4409,258.7977,70218.0
2021-08-24 10:20:00,261.15,261.74,261.12,261.47,91139.0,258.8373,259.4221,258.8076,259.1545,91139.0
2021-08-24 10:30:00,261.45,262.16,261.4,262.01,118526.0,259.1347,259.8384,259.0851,259.6897,118526.0
2021-08-24 10:40:00,262.0,262.41,261.89,262.32,106645.0,259.6798,260.0862,259.5708,259.997,106645.0
2021-08-24 10:50:00,262.32,262.5,261.95,262.2,90918.0,259.997,260.1754,259.6302,259.878,90918.0
2021-08-24 11:00:00,262.16,262.24,261.62,261.62,103020.0,259.8384,259.9177,259.3032,259.3032,103020.0
2021-08-24 11:10:00,261.62,261.91,261.58,261.62,88692.0,259.3032,259.5906,259.2635,259.3032,88692.0
2021-08-24 11:20:00,261.62,261.76,260.73,260.76,111181.0,259.3032,259.4419,258.421,258.4508,111181.0
2021-08-24 11:30:00,260.77,261.64,260.6,261.5,74124.0,258.4607,259.323,258.2922,259.1842,74124.0
2021-08-24 11:40:00,261.47,261.56,261.04,261.07,61008.0,259.1545,259.2437,258.7283,258.758,61008.0
2021-08-24 11:50:00,261.06,261.41,260.98,261.37,45535.0,258.7481,259.095,258.6688,259.0554,45535.0
2021-08-24 12:00:00,261.39,261.48,260.83,260.95,319991.0,259.0752,259.1644,258.5202,258.6391,319991.0
2021-08-24 12:10:00,260.92,261.25,260.8,260.97,60908.0,258.6094,258.9364,258.4904,258.6589,60908.0
2021-08-24 12:20:00,260.97,261.13,260.9,261.0,63584.0,258.6589,258.8175,258.5895,258.6887,63584.0
2021-08-24 12:30:00,261.0,261.43,260.97,261.02,53645.0,258.6887,259.1148,258.6589,258.7085,53645.0
2021-08-24 12:40:00,261.01,261.19,260.95,260.98,57950.0,258.6986,258.877,258.6391,258.6688,57950.0
2021-08-24 12:50:00,260.98,261.03,260.7,260.91,38622.0,258.6688,258.7184,258.3913,258.5994,38622.0
2021-08-24 13:00:00,260.91,261.19,260.91,260.99,58563.0,258.5994,258.877,258.5994,258.6787,58563.0
2021-08-24 13:10:00,261.0,261.16,260.88,261.07,59199.0,258.6887,258.8472,258.5697,258.758,59199.0
2021-08-24 13:20:00,261.06,261.07,260.66,260.68,67447.0,258.7481,258.758,258.3517,258.3715,67447.0
2021-08-24 13:30:00,260.68,260.9,260.54,260.87,49314.0,258.3715,258.5895,258.2327,258.5598,49314.0
2021-08-24 13:40:00,260.85,260.99,260.5,260.99,65165.0,258.54,258.6787,258.1931,258.6787,65165.0
2021-08-24 13:50:00,261.0,261.09,260.93,261.04,66445.0,258.6887,258.7779,258.6193,258.7283,66445.0
2021-08-24 14:00:00,261.03,261.1,260.92,261.06,53847.0,258.7184,258.7878,258.6094,258.7481,53847.0
2021-08-24 14:10:00,261.06,261.19,261.01,261.12,36802.0,258.7481,258.877,258.6986,258.8076,36802.0
2021-08-24 14:20:00,261.1,261.12,260.97,260.98,52042.0,258.7878,258.8076,258.6589,258.6688,52042.0
2021-08-24 14:30:00,260.99,261.1,260.79,260.79,94524.0,258.6787,258.7878,258.4805,258.4805,94524.0
2021-08-24 14:40:00,260.79,260.81,260.37,260.57,79089.0,258.4805,258.5003,258.0642,258.2625,79089.0
2021-08-24 14:50:00,260.57,260.66,260.48,260.62,39947.0,258.2625,258.3517,258.1733,258.312,39947.0
2021-08-24 15:00:00,260.61,260.65,260.41,260.46,65571.0,258.3021,258.3418,258.1039,258.1534,65571.0
2021-08-24 15:10:00,260.48,260.48,260.06,260.07,71621.0,258.1733,258.1733,257.757,257.7669,71621.0
2021-08-24 15:20:00,260.06,260.07,259.66,259.75,99916.0,257.757,257.7669,257.3605,257.4497,99916.0
2021-08-24 15:30:00,259.75,259.78,259.05,259.7,139971.0,257.4497,257.4795,256.7559,257.4002,139971.0
2021-08-24 15:40:00,259.69,259.93,259.41,259.5,138190.0,257.3903,257.6281,257.1127,257.2019,138190.0
2021-08-24 15:50:00,259.52,259.77,259.23,259.51,330549.0,257.2218,257.4695,256.9343,257.2118,330549.0
2021-08-25 09:30:00,260.86,261.6,259.55,259.78,338680.0,258.5499,259.2833,257.2515,257.4795,338680.0
2021-08-25 09:40:00,259.76,260.78,259.72,260.06,212801.0,257.4596,258.4706,257.42,257.757,212801.0
2021-08-25 09:50:00,260.12,260.32,259.53,260.03,240362.0,257.8164,258.0147,257.2317,257.7272,240362.0
2021-08-25 10:00:00,260.03,260.89,259.4,260.26,168861.0,257.7272,258.5796,257.1028,257.9552,168861.0
2021-08-25 10:10:00,260.26,261.63,260.15,261.44,126374.0,257.9552,259.3131,257.8462,259.1248,126374.0
2021-08-25 10:20:00,261.44,261.47,260.83,261.33,135435.0,259.1248,259.1545,258.5202,259.0157,135435.0
2021-08-25 10:30:00,261.37,261.37,260.19,260.33,98457.0,259.0554,259.0554,257.8858,258.0246,98457.0
2021-08-25 10:40:00,260.29,260.29,259.67,259.83,97978.0,257.9849,257.9849,257.3704,257.529,97978.0
2021-08-25 10:50:00,259.82,260.37,259.65,259.79,117117.0,257.5191,258.0642,257.3506,257.4894,117117.0
2021-08-25 11:00:00,259.82,260.17,259.6,259.95,71429.0,257.5191,257.866,257.301,257.648,71429.0
2021-08-25 11:10:00,259.94,260.07,259.7,260.07,101943.0,257.638,257.7669,257.4002,257.7669,101943.0
2021-08-25 11:20:00,260.05,260.18,259.76,260.05,93204.0,257.7471,257.8759,257.4596,257.7471,93204.0
2021-08-25 11:30:00,260.09,260.22,259.74,259.76,73462.0,257.7867,257.9156,257.4398,257.4596,73462.0
2021-08-25 11:40:00,259.79,259.99,259.67,259.8,64208.0,257.4894,257.6876,257.3704,257.4993,64208.0
2021-08-25 11:50:00,259.77,259.94,259.27,259.3,113217.0,257.4695,257.638,256.974,257.0037,113217.0
2021-08-25 12:00:00,259.31,259.55,259.1,259.44,103593.0,257.0136,257.2515,256.8055,257.1425,103593.0
2021-08-25 12:10:00,259.48,259.51,258.86,258.86,101449.0,257.1821,257.2118,256.5676,256.5676,101449.0
2021-08-25 12:20:00,258.88,259.41,258.74,259.35,95975.0,256.5874,257.1127,256.4487,257.0533,95975.0
2021-08-25 12:30:00,259.35,259.49,259.12,259.35,45079.0,257.0533,257.192,256.8253,257.0533,45079.0
2021-08-25 12:40:00,259.36,259.93,259.36,259.86,132686.0,257.0632,257.6281,257.0632,257.5587,132686.0
2021-08-25 12:50:00,259.87,261.0,259.84,260.86,275844.0,257.5687,258.6887,257.5389,258.5499,275844.0
2021-08-25 13:00:00,260.86,261.2,260.62,260.8,160310.0,258.5499,258.8869,258.312,258.4904,160310.0
2021-08-25 13:10:00,260.81,261.17,260.76,260.95,92012.0,258.5003,258.8571,258.4508,258.6391,92012.0
2021-08-25 13:20:00,260.96,260.98,260.39,260.45,79931.0,258.649,258.6688,258.0841,258.1435,79931.0
2021-08-25 13:30:00,260.47,260.62,260.19,260.53,73139.0,258.1633,258.312,257.8858,258.2228,73139.0
2021-08-25 13:40:00,260.56,260.88,260.48,260.59,83147.0,258.2525,258.5697,258.1733,258.2823,83147.0
2021-08-25 13:50:00,260.6,260.66,260.28,260.66,63490.0,258.2922,258.3517,257.975,258.3517,63490.0
2021-08-25 14:00:00,260.63,260.68,260.18,260.18,74895.0,258.3219,258.3715,257.8759,257.8759,74895.0
2021-08-25 14:10:00,260.19,260.5,260.15,260.22,76498.0,257.8858,258.1931,257.8462,257.9156,76498.0
2021-08-25 14:20:00,260.22,260.35,260.0,260.28,85060.0,257.9156,258.0444,257.6975,257.975,85060.0
2021-08-25 14:30:00,260.26,261.2,260.26,260.82,159404.0,257.9552,258.8869,257.9552,258.5102,159404.0
2021-08-25 14:40:00,260.8,260.94,260.61,260.62,93601.0,258.4904,258.6292,258.3021,258.312,93601.0
2021-08-25 14:50:00,260.62,260.71,260.24,260.42,88949.0,258.312,258.4012,257.9354,258.1138,88949.0
2021-08-25 15:00:00,260.4,260.65,260.11,260.2,83756.0,258.094,258.3418,257.8065,257.8957,83756.0
2021-08-25 15:10:00,260.18,260.44,260.09,260.25,95508.0,257.8759,258.1336,257.7867,257.9453,95508.0
2021-08-25 15:20:00,260.27,261.13,260.26,261.03,174420.0,257.9651,258.8175,257.9552,258.7184,174420.0
2021-08-25 15:30:00,261.01,261.4,260.88,261.06,195332.0,258.6986,259.0851,258.5697,258.7481,195332.0
2021-08-25 15:40:00,261.06,261.58,260.94,261.53,227455.0,258.7481,259.2635,258.6292,259.214,227455.0
2021-08-25 15:50:00,261.48,261.9,261.02,261.4,579409.0,259.1644,259.5807,258.7085,259.0851,579409.0
2021-08-26 09:30:00,269.8,273.59,269.2,272.29,2261505.0,267.4107,271.1672,266.816,269.8787,2261505.0
2021-08-26 09:40:00,272.31,274.0,271.96,273.34,1140178.0,269.8985,271.5735,269.5516,270.9194,1140178.0
2021-08-26 09:50:00,273.26,273.92,271.82,272.02,704687.0,270.8401,271.4942,269.4128,269.6111,704687.0
2021-08-26 10:00:00,272.0,274.8,271.56,274.61,799630.0,269.5912,272.3664,269.1551,272.1781,799630.0
2021-08-26 10:10:00,274.56,274.67,273.19,274.41,452722.0,272.1286,272.2376,270.7707,271.9799,452722.0
2021-08-26 10:20:00,274.41,274.63,272.28,273.07,574549.0,271.9799,272.1979,269.8688,270.6518,574549.0
2021-08-26 10:30:00,272.96,273.65,272.16,272.23,379707.0,270.5427,271.2266,269.7498,269.8192,379707.0
2021-08-26 10:40:00,272.18,273.25,272.01,272.94,356792.0,269.7696,270.8302,269.6011,270.5229,356792.0
2021-08-26 10:50:00,272.98,273.73,272.7,273.57,297521.0,270.5626,271.3059,270.285,271.1473,297521.0
2021-08-26 11:00:00,273.52,273.54,272.56,273.41,311126.0,271.0978,271.1176,270.1463,270.9888,311126.0
2021-08-26 11:10:00,273.39,275.22,273.33,275.12,524454.0,270.9689,272.7827,270.9095,272.6836,524454.0
2021-08-26 11:20:00,275.04,275.17,274.08,274.54,240027.0,272.6043,272.7332,271.6528,272.1087,240027.0
2021-08-26 11:30:00,274.58,274.67,273.37,273.57,204874.0,272.1484,272.2376,270.9491,271.1473,204874.0
2021-08-26 11:40:00,273.58,274.35,273.11,273.43,141508.0,271.1572,271.9204,270.6914,271.0086,141508.0
2021-08-26 11:50:00,273.43,273.61,272.92,273.12,184424.0,271.0086,271.187,270.5031,270.7013,184424.0
2021-08-26 12:00:00,273.13,273.91,273.08,273.48,163478.0,270.7112,271.4843,270.6617,271.0581,163478.0
2021-08-26 12:10:00,273.49,274.0,273.39,273.47,182129.0,271.068,271.5735,270.9689,271.0482,182129.0
2021-08-26 12:20:00,273.48,273.59,272.25,272.76,209108.0,271.0581,271.1672,269.839,270.3445,209108.0
2021-08-26 12:30:00,272.75,272.99,272.54,272.9,144625.0,270.3346,270.5725,270.1265,270.4833,144625.0
2021-08-26 12:40:00,272.94,273.29,272.92,273.04,147751.0,270.5229,270.8698,270.5031,270.622,147751.0
2021-08-26 12:50:00,273.04,273.33,272.74,273.17,121055.0,270.622,270.9095,270.3247,270.7509,121055.0
2021-08-26 13:00:00,273.13,273.25,272.8,273.06,118420.0,270.7112,270.8302,270.3842,270.6419,118420.0
2021-08-26 13:10:00,273.05,273.25,272.96,273.08,110515.0,270.6319,270.8302,270.5427,270.6617,110515.0
2021-08-26 13:20:00,273.12,273.17,272.61,272.95,137270.0,270.7013,270.7509,270.1958,270.5328,137270.0
2021-08-26 13:30:00,272.94,273.68,272.85,273.48,153595.0,270.5229,271.2564,270.4337,271.0581,153595.0
2021-08-26 13:40:00,273.5,273.88,273.41,273.55,101529.0,271.078,271.4546,270.9888,271.1275,101529.0
2021-08-26 13:50:00,273.56,273.71,273.38,273.4,73668.0,271.1374,271.2861,270.959,270.9788,73668.0
2021-08-26 14:00:00,273.4,273.8,273.28,273.29,136434.0,270.9788,271.3753,270.8599,270.8698,136434.0
2021-08-26 14:10:00,273.29,273.44,272.85,272.96,115372.0,270.8698,271.0185,270.4337,270.5427,115372.0
2021-08-26 14:20:00,272.96,273.2,272.75,272.96,97715.0,270.5427,270.7806,270.3346,270.5427,97715.0
2021-08-26 14:30:00,272.96,273.16,272.85,272.99,84190.0,270.5427,270.741,270.4337,270.5725,84190.0
2021-08-26 14:40:00,272.97,272.98,272.63,272.96,148459.0,270.5526,270.5626,270.2157,270.5427,148459.0
2021-08-26 14:50:00,272.96,273.08,272.61,272.64,173001.0,270.5427,270.6617,270.1958,270.2256,173001.0
2021-08-26 15:00:00,272.62,272.69,271.07,271.48,306289.0,270.2057,270.2751,268.6695,269.0758,306289.0
2021-08-26 15:10:00,271.47,271.74,270.9,271.48,249409.0,269.0659,269.3335,268.501,269.0758,249409.0
2021-08-26 15:20:00,271.5,271.5,269.94,270.46,365461.0,269.0957,269.0957,267.5495,268.0649,365461.0
2021-08-26 15:30:00,270.44,270.6,269.13,269.25,367654.0,268.0451,268.2036,266.7467,266.8656,367654.0
2021-08-26 15:40:00,269.26,269.64,267.89,267.98,536126.0,266.8755,267.2521,265.5176,265.6068,536126.0
2021-08-26 15:50:00,267.98,268.35,267.36,267.84,723462.0,265.6068,265.9736,264.9923,265.4681,723462.0
2021-08-27 09:30:00,267.86,269.0,266.79,268.14,448032.0,265.4879,266.6178,264.4274,265.7654,448032.0
2021-08-27 09:40:00,268.15,268.68,266.1,266.26,185709.0,265.7753,266.3006,263.7435,263.9021,185709.0
2021-08-27 09:50:00,266.26,267.03,265.77,266.07,213658.0,263.9021,264.6653,263.4164,263.7138,213658.0
2021-08-27 10:00:00,266.05,268.77,265.78,268.72,395070.0,263.6939,266.3898,263.4263,266.3403,395070.0
2021-08-27 10:10:00,268.68,270.39,268.61,270.38,221924.0,266.3006,267.9955,266.2313,267.9856,221924.0
2021-08-27 10:20:00,270.38,270.91,269.11,269.15,227106.0,267.9856,268.5109,266.7268,266.7665,227106.0
2021-08-27 10:30:00,269.12,269.32,267.69,268.0,123060.0,266.7367,266.935,265.3194,265.6267,123060.0
2021-08-27 10:40:00,268.05,268.52,267.35,267.52,109828.0,265.6762,266.1421,264.9824,265.1509,109828.0
2021-08-27 10:50:00,267.51,267.69,266.85,267.58,155122.0,265.141,265.3194,264.4868,265.2104,155122.0
2021-08-27 11:00:00,267.62,267.91,267.33,267.34,103461.0,265.25,265.5375,264.9626,264.9725,103461.0
2021-08-27 11:10:00,267.32,267.45,266.73,267.18,118194.0,264.9527,265.0815,264.3679,264.8139,118194.0
2021-08-27 11:20:00,267.19,267.21,266.37,266.52,138829.0,264.8238,264.8437,264.0111,264.1598,138829.0
2021-08-27 11:30:00,266.48,266.62,265.83,265.86,164140.0,264.1201,264.2589,263.4759,263.5056,164140.0
2021-08-27 11:40:00,265.86,266.19,265.43,266.08,165531.0,263.5056,263.8327,263.0794,263.7237,165531.0
2021-08-27 11:50:00,266.12,266.58,266.01,266.52,87693.0,263.7633,264.2192,263.6543,264.1598,87693.0
2021-08-27 12:00:00,266.5,266.55,265.75,265.86,77016.0,264.1399,264.1895,263.3966,263.5056,77016.0
2021-08-27 12:10:00,265.85,266.14,265.75,265.94,58122.0,263.4957,263.7831,263.3966,263.5849,58122.0
2021-08-27 12:20:00,265.96,266.61,265.75,266.4,81646.0,263.6047,264.249,263.3966,264.0408,81646.0
2021-08-27 12:30:00,266.36,266.92,266.25,266.81,131966.0,264.0012,264.5562,263.8922,264.4472,131966.0
2021-08-27 12:40:00,266.78,267.07,266.77,267.05,63980.0,264.4175,264.7049,264.4076,264.6851,63980.0
2021-08-27 12:50:00,267.04,267.5,266.8,267.42,81988.0,264.6752,265.1311,264.4373,265.0518,81988.0
2021-08-27 13:00:00,267.42,268.22,267.42,267.94,213101.0,265.0518,265.8447,265.0518,265.5672,213101.0
2021-08-27 13:10:00,267.94,268.36,267.75,268.34,93318.0,265.5672,265.9835,265.3789,265.9637,93318.0
2021-08-27 13:20:00,268.32,268.56,268.27,268.52,69752.0,265.9438,266.1817,265.8943,266.1421,69752.0
2021-08-27 13:30:00,268.53,268.71,268.33,268.53,95870.0,266.152,266.3304,265.9537,266.152,95870.0
2021-08-27 13:40:00,268.51,268.69,268.34,268.41,69418.0,266.1321,266.3106,265.9637,266.033,69418.0
2021-08-27 13:50:00,268.41,268.57,267.74,267.75,78917.0,266.033,266.1916,265.369,265.3789,78917.0
2021-08-27 14:00:00,267.71,268.08,267.53,267.99,105148.0,265.3392,265.706,265.1608,265.6167,105148.0
2021-08-27 14:10:00,267.97,268.06,267.2,267.32,65475.0,265.5969,265.6861,264.8337,264.9527,65475.0
2021-08-27 14:20:00,267.34,267.6,267.26,267.53,50553.0,264.9725,265.2302,264.8932,265.1608,50553.0
2021-08-27 14:30:00,267.56,267.72,267.47,267.59,51625.0,265.1906,265.3491,265.1014,265.2203,51625.0
2021-08-27 14:40:00,267.59,267.98,267.35,267.9,81549.0,265.2203,265.6068,264.9824,265.5275,81549.0
2021-08-27 14:50:00,267.91,268.15,267.9,267.92,82375.0,265.5375,265.7753,265.5275,265.5474,82375.0
2021-08-27 15:00:00,267.91,268.11,267.78,267.89,70630.0,265.5375,265.7357,265.4086,265.5176,70630.0
2021-08-27 15:10:00,267.88,268.16,267.79,268.12,90224.0,265.5077,265.7852,265.4185,265.7456,90224.0
2021-08-27 15:20:00,268.1,268.17,267.59,267.61,99638.0,265.7258,265.7952,265.2203,265.2401,99638.0
2021-08-27 15:30:00,267.6,267.67,266.64,266.74,137992.0,265.2302,265.2996,264.2787,264.3778,137992.0
2021-08-27 15:40:00,266.75,266.98,266.56,266.8,164460.0,264.3877,264.6157,264.1994,264.4373,164460.0
2021-08-27 15:50:00,266.82,266.95,266.42,266.5,341091.0,264.4571,264.586,264.0607,264.1399,341091.0
2021-08-30 09:30:00,265.81,267.54,265.43,267.49,400606.0,263.4561,265.1707,263.0794,265.1212,400606.0
2021-08-30 09:40:00,267.49,267.58,265.95,266.49,155191.0,265.1212,265.2104,263.5948,264.13,155191.0
2021-08-30 09:50:00,266.46,266.9,265.88,266.27,97398.0,264.1003,264.5364,263.5254,263.912,97398.0
2021-08-30 10:00:00,266.28,266.69,265.79,266.6,97289.0,263.9219,264.3283,263.4362,264.2391,97289.0
2021-08-30 10:10:00,266.6,267.15,266.3,266.72,96647.0,264.2391,264.7842,263.9417,264.358,96647.0
2021-08-30 10:20:00,266.71,267.0,266.54,267.0,76092.0,264.3481,264.6355,264.1796,264.6355,76092.0
2021-08-30 10:30:00,267.03,267.33,266.54,266.88,74008.0,264.6653,264.9626,264.1796,264.5166,74008.0
2021-08-30 10:40:00,266.91,267.24,266.81,266.98,83011.0,264.5463,264.8734,264.4472,264.6157,83011.0
2021-08-30 10:50:00,266.98,266.98,266.52,266.55,103503.0,264.6157,264.6157,264.1598,264.1895,103503.0
2021-08-30 11:00:00,266.57,266.69,265.56,265.57,76990.0,264.2093,264.3283,263.2083,263.2182,76990.0
2021-08-30 11:10:00,265.55,265.65,264.75,264.92,147471.0,263.1984,263.2975,262.4054,262.5739,147471.0
2021-08-30 11:20:00,264.88,265.68,264.86,265.43,100458.0,262.5343,263.3272,262.5145,263.0794,100458.0
2021-08-30 11:30:00,265.42,265.55,264.99,265.02,63374.0,263.0695,263.1984,262.6433,262.6731,63374.0
2021-08-30 11:40:00,265.0,265.86,264.9,265.69,90582.0,262.6532,263.5056,262.5541,263.3371,90582.0
2021-08-30 11:50:00,265.7,265.96,265.5,265.56,118829.0,263.347,263.6047,263.1488,263.2083,118829.0
2021-08-30 12:00:00,265.59,265.75,265.21,265.4,63188.0,263.238,263.3966,262.8614,263.0497,63188.0
2021-08-30 12:10:00,265.42,265.83,265.28,265.63,68792.0,263.0695,263.4759,262.9307,263.2776,68792.0
2021-08-30 12:20:00,265.63,265.79,265.53,265.55,45020.0,263.2776,263.4362,263.1785,263.1984,45020.0
2021-08-30 12:30:00,265.53,265.65,265.35,265.53,55478.0,263.1785,263.2975,263.0001,263.1785,55478.0
2021-08-30 12:40:00,265.53,265.68,265.42,265.64,54910.0,263.1785,263.3272,263.0695,263.2876,54910.0
2021-08-30 12:50:00,265.61,265.73,265.44,265.72,47784.0,263.2578,263.3768,263.0893,263.3669,47784.0
2021-08-30 13:00:00,265.73,266.44,265.7,266.44,99161.0,263.3768,264.0805,263.347,264.0805,99161.0
2021-08-30 13:10:00,266.39,266.68,266.36,266.5,53931.0,264.0309,264.3184,264.0012,264.1399,53931.0
2021-08-30 13:20:00,266.48,266.68,266.4,266.55,37539.0,264.1201,264.3184,264.0408,264.1895,37539.0
2021-08-30 13:30:00,266.51,266.59,266.05,266.16,63520.0,264.1499,264.2291,263.6939,263.803,63520.0
2021-08-30 13:40:00,266.17,266.21,265.85,265.91,55956.0,263.8129,263.8525,263.4957,263.5552,55956.0
2021-08-30 13:50:00,265.87,265.97,265.25,265.3,60432.0,263.5155,263.6146,262.901,262.9506,60432.0
2021-08-30 14:00:00,265.34,265.55,265.02,265.54,83779.0,262.9902,263.1984,262.6731,263.1884,83779.0
2021-08-30 14:10:00,265.56,265.93,265.55,265.76,84307.0,263.2083,263.575,263.1984,263.4065,84307.0
2021-08-30 14:20:00,265.75,265.88,265.47,265.48,59362.0,263.3966,263.5254,263.1191,263.129,59362.0
2021-08-30 14:30:00,265.5,265.68,265.21,265.23,57404.0,263.1488,263.3272,262.8614,262.8812,57404.0
2021-08-30 14:40:00,265.25,265.71,265.23,265.71,57958.0,262.901,263.3569,262.8812,263.3569,57958.0
2021-08-30 14:50:00,265.68,266.1,265.59,266.01,70665.0,263.3272,263.7435,263.238,263.6543,70665.0
2021-08-30 15:00:00,266.01,266.04,265.61,265.7,59612.0,263.6543,263.684,263.2578,263.347,59612.0
2021-08-30 15:10:00,265.71,265.97,265.53,265.56,98544.0,263.3569,263.6146,263.1785,263.2083,98544.0
2021-08-30 15:20:00,265.56,265.68,265.46,265.49,72593.0,263.2083,263.3272,263.1092,263.1389,72593.0
2021-08-30 15:30:00,265.47,265.63,265.3,265.36,113780.0,263.1191,263.2776,262.9506,263.01,113780.0
2021-08-30 15:40:00,265.37,265.61,265.16,265.36,103051.0,263.02,263.2578,262.8118,263.01,103051.0
2021-08-30 15:50:00,265.34,265.36,264.87,265.0,254990.0,262.9902,263.01,262.5244,262.6532,254990.0
2021-08-31 09:30:00,264.77,264.94,262.7,263.89,447719.0,262.4253,262.5938,260.3736,261.5531,447719.0
2021-08-31 09:40:00,263.89,265.33,263.89,265.16,300794.0,261.5531,262.9803,261.5531,262.8118,300794.0
2021-08-31 09:50:00,265.19,265.54,264.9,264.98,84920.0,262.8415,263.1884,262.5541,262.6334,84920.0
2021-08-31 10:00:00,264.94,265.92,264.92,265.77,84698.0,262.5938,263.5651,262.5739,263.4164,84698.0
2021-08-31 10:10:00,265.72,266.58,265.32,265.41,140007.0,263.3669,264.2192,262.9704,263.0596,140007.0
2021-08-31 10:20:00,265.41,266.29,265.4,265.86,82084.0,263.0596,263.9318,263.0497,263.5056,82084.0
2021-08-31 10:30:00,265.92,266.14,265.47,265.94,67446.0,263.5651,263.7831,263.1191,263.5849,67446.0
2021-08-31 10:40:00,265.9,266.23,265.79,265.96,95783.0,263.5453,263.8723,263.4362,263.6047,95783.0
2021-08-31 10:50:00,265.97,266.23,265.58,266.06,59479.0,263.6146,263.8723,263.2281,263.7038,59479.0
2021-08-31 11:00:00,266.1,266.15,265.48,265.63,41837.0,263.7435,263.793,263.129,263.2776,41837.0
2021-08-31 11:10:00,265.51,265.85,265.31,265.78,45039.0,263.1587,263.4957,262.9605,263.4263,45039.0
2021-08-31 11:20:00,265.75,265.98,265.64,265.94,52060.0,263.3966,263.6245,263.2876,263.5849,52060.0
2021-08-31 11:30:00,265.93,266.57,265.73,266.49,60989.0,263.575,264.2093,263.3768,264.13,60989.0
2021-08-31 11:40:00,266.47,266.66,266.22,266.4,51784.0,264.1102,264.2985,263.8624,264.0408,51784.0
2021-08-31 11:50:00,266.41,266.42,265.58,265.61,31461.0,264.0507,264.0607,263.2281,263.2578,31461.0
2021-08-31 12:00:00,265.62,265.93,265.48,265.52,45133.0,263.2677,263.575,263.129,263.1686,45133.0
2021-08-31 12:10:00,265.53,265.75,265.37,265.5,55777.0,263.1785,263.3966,263.02,263.1488,55777.0
2021-08-31 12:20:00,265.53,265.88,265.51,265.6,63921.0,263.1785,263.5254,263.1587,263.2479,63921.0
2021-08-31 12:30:00,265.6,266.25,265.56,266.17,43516.0,263.2479,263.8922,263.2083,263.8129,43516.0
2021-08-31 12:40:00,266.19,266.21,265.79,266.07,41509.0,263.8327,263.8525,263.4362,263.7138,41509.0
2021-08-31 12:50:00,266.09,266.12,265.85,266.12,45650.0,263.7336,263.7633,263.4957,263.7633,45650.0
2021-08-31 13:00:00,266.18,266.42,266.15,266.41,72292.0,263.8228,264.0607,263.793,264.0507,72292.0
2021-08-31 13:10:00,266.42,266.77,266.2,266.33,96741.0,264.0607,264.4076,263.8426,263.9715,96741.0
2021-08-31 13:20:00,266.35,266.36,266.0,266.16,37439.0,263.9913,264.0012,263.6444,263.803,37439.0
2021-08-31 13:30:00,266.17,266.31,266.02,266.18,43517.0,263.8129,263.9516,263.6642,263.8228,43517.0
2021-08-31 13:40:00,266.18,266.23,265.86,265.97,37771.0,263.8228,263.8723,263.5056,263.6146,37771.0
2021-08-31 13:50:00,265.98,266.01,265.43,265.54,47359.0,263.6245,263.6543,263.0794,263.1884,47359.0
2021-08-31 14:00:00,265.58,265.67,265.44,265.51,51711.0,263.2281,263.3173,263.0893,263.1587,51711.0
2021-08-31 14:10:00,265.55,265.55,265.06,265.21,67553.0,263.1984,263.1984,262.7127,262.8614,67553.0
2021-08-31 14:20:00,265.23,265.82,265.19,265.66,52277.0,262.8812,263.466,262.8415,263.3074,52277.0
2021-08-31 14:30:00,265.67,265.83,265.55,265.81,44102.0,263.3173,263.4759,263.1984,263.4561,44102.0
2021-08-31 14:40:00,265.86,265.99,265.64,265.78,106991.0,263.5056,263.6345,263.2876,263.4263,106991.0
2021-08-31 14:50:00,265.75,266.01,265.58,265.94,46635.0,263.3966,263.6543,263.2281,263.5849,46635.0
2021-08-31 15:00:00,265.98,266.05,265.67,265.8,45348.0,263.6245,263.6939,263.3173,263.4461,45348.0
2021-08-31 15:10:00,265.81,265.81,265.41,265.69,55989.0,263.4561,263.4561,263.0596,263.3371,55989.0
2021-08-31 15:20:00,265.67,265.76,265.32,265.35,68668.0,263.3173,263.4065,262.9704,263.0001,68668.0
2021-08-31 15:30:00,265.32,265.36,264.77,264.8,124078.0,262.9704,263.01,262.4253,262.455,124078.0
2021-08-31 15:40:00,264.81,265.32,264.81,265.2,104939.0,262.4649,262.9704,262.4649,262.8515,104939.0
2021-08-31 15:50:00,265.2,265.36,264.96,265.21,312952.0,262.8515,263.01,262.6136,262.8614,312952.0
2021-09-01 09:30:00,266.27,267.81,265.59,267.31,363619.0,263.912,265.4383,263.238,264.9428,363619.0
2021-09-01 09:40:00,267.36,269.36,267.14,269.28,250240.0,264.9923,266.9746,264.7743,266.8953,250240.0
2021-09-01 09:50:00,269.34,269.45,268.67,268.76,178079.0,266.9548,267.0638,266.2907,266.3799,178079.0
2021-09-01 10:00:00,268.76,269.6,267.96,268.49,138759.0,266.3799,267.2125,265.587,266.1123,138759.0
2021-09-01 10:10:00,268.43,269.0,268.4,268.89,102197.0,266.0529,266.6178,266.0231,266.5088,102197.0
2021-09-01 10:20:00,268.84,269.3,268.46,268.61,89549.0,266.4592,266.9151,266.0826,266.2313,89549.0
2021-09-01 10:30:00,268.66,268.74,267.84,268.64,130818.0,266.2808,266.3601,265.4681,266.261,130818.0
2021-09-01 10:40:00,268.62,268.65,268.08,268.44,76015.0,266.2412,266.2709,265.706,266.0628,76015.0
2021-09-01 10:50:00,268.4,268.78,268.06,268.66,106448.0,266.0231,266.3998,265.6861,266.2808,106448.0
2021-09-01 11:00:00,268.7,269.15,268.69,269.06,68212.0,266.3205,266.7665,266.3106,266.6773,68212.0
2021-09-01 11:10:00,269.03,269.61,268.93,269.59,105594.0,266.6475,267.2224,266.5484,267.2026,105594.0
2021-09-01 11:20:00,269.63,269.84,269.31,269.65,115939.0,267.2422,267.4504,266.9251,267.262,115939.0
2021-09-01 11:30:00,269.65,269.91,269.61,269.74,71237.0,267.262,267.5197,267.2224,267.3513,71237.0
2021-09-01 11:40:00,269.77,270.75,269.71,270.75,283691.0,267.381,268.3523,267.3215,268.3523,283691.0
2021-09-01 11:50:00,270.77,271.55,270.75,271.35,185351.0,268.3721,269.1452,268.3523,268.947,185351.0
2021-09-01 12:00:00,271.35,272.4,271.32,272.38,159264.0,268.947,269.9877,268.9173,269.9679,159264.0
2021-09-01 12:10:00,272.4,272.85,271.97,272.72,150291.0,269.9877,270.4337,269.5615,270.3049,150291.0
2021-09-01 12:20:00,272.72,273.26,272.1,272.32,212141.0,270.3049,270.8401,269.6904,269.9084,212141.0
2021-09-01 12:30:00,272.35,272.44,271.26,271.45,134019.0,269.9381,270.0273,268.8578,269.0461,134019.0
2021-09-01 12:40:00,271.45,271.74,271.26,271.31,108664.0,269.0461,269.3335,268.8578,268.9073,108664.0
2021-09-01 12:50:00,271.33,271.78,271.15,271.21,85882.0,268.9272,269.3732,268.7488,268.8082,85882.0
2021-09-01 13:00:00,271.25,271.38,270.81,270.86,95904.0,268.8479,268.9767,268.4118,268.4613,95904.0
2021-09-01 13:10:00,270.87,271.07,270.52,271.0,70672.0,268.4712,268.6695,268.1243,268.6001,70672.0
2021-09-01 13:20:00,270.99,271.03,270.72,270.84,71759.0,268.5902,268.6298,268.3226,268.4415,71759.0
2021-09-01 13:30:00,270.84,270.96,270.47,270.55,55546.0,268.4415,268.5604,268.0748,268.1541,55546.0
2021-09-01 13:40:00,270.53,270.54,269.91,270.3,101614.0,268.1343,268.1442,267.5197,267.9063,101614.0
2021-09-01 13:50:00,270.29,270.34,269.87,269.91,65839.0,267.8964,267.9459,267.4801,267.5197,65839.0
2021-09-01 14:00:00,269.91,270.13,269.76,269.95,50894.0,267.5197,267.7378,267.3711,267.5594,50894.0
2021-09-01 14:10:00,269.97,270.21,269.54,269.82,76786.0,267.5792,267.8171,267.153,267.4305,76786.0
2021-09-01 14:20:00,269.84,269.9,269.39,269.57,43096.0,267.4504,267.5098,267.0044,267.1828,43096.0
2021-09-01 14:30:00,269.6,269.63,268.85,269.13,76711.0,267.2125,267.2422,266.4691,266.7467,76711.0
2021-09-01 14:40:00,269.1,269.44,268.62,268.76,80331.0,266.7169,267.0539,266.2412,266.3799,80331.0
2021-09-01 14:50:00,268.78,269.29,268.75,269.15,66906.0,266.3998,266.9052,266.37,266.7665,66906.0
2021-09-01 15:00:00,269.14,269.29,268.99,269.12,91342.0,266.7566,266.9052,266.6079,266.7367,91342.0
2021-09-01 15:10:00,269.07,269.89,269.03,269.72,119580.0,266.6872,267.4999,266.6475,267.3314,119580.0
2021-09-01 15:20:00,269.7,270.09,269.6,269.61,79996.0,267.3116,267.6982,267.2125,267.2224,79996.0
2021-09-01 15:30:00,269.62,269.62,269.1,269.18,104090.0,267.2323,267.2323,266.7169,266.7962,104090.0
2021-09-01 15:40:00,269.19,269.4,268.75,269.0,115427.0,266.8061,267.0143,266.37,266.6178,115427.0
2021-09-01 15:50:00,268.97,268.97,268.24,268.36,267304.0,266.5881,266.5881,265.8645,265.9835,267304.0
2021-09-02 09:30:00,269.0,269.26,266.8,267.19,331212.0,266.6178,266.8755,264.4373,264.8238,331212.0
2021-09-02 09:40:00,267.22,268.1,266.85,267.99,85736.0,264.8536,265.7258,264.4868,265.6167,85736.0
2021-09-02 09:50:00,268.01,268.08,267.19,267.69,70265.0,265.6366,265.706,264.8238,265.3194,70265.0
2021-09-02 10:00:00,267.7,267.9,266.92,267.05,59757.0,265.3293,265.5275,264.5562,264.6851,59757.0
2021-09-02 10:10:00,267.09,267.32,266.04,266.12,90940.0,264.7247,264.9527,263.684,263.7633,90940.0
2021-09-02 10:20:00,266.06,266.76,265.92,266.04,129789.0,263.7038,264.3976,263.5651,263.684,129789.0
2021-09-02 10:30:00,266.0,266.3,265.76,266.07,119192.0,263.6444,263.9417,263.4065,263.7138,119192.0
2021-09-02 10:40:00,266.01,266.31,265.54,266.15,104042.0,263.6543,263.9516,263.1884,263.793,104042.0
2021-09-02 10:50:00,266.18,266.6,266.1,266.29,71968.0,263.8228,264.2391,263.7435,263.9318,71968.0
2021-09-02 11:00:00,266.32,266.49,266.0,266.01,48615.0,263.9615,264.13,263.6444,263.6543,48615.0
2021-09-02 11:10:00,266.01,266.54,266.0,266.36,51891.0,263.6543,264.1796,263.6444,264.0012,51891.0
2021-09-02 11:20:00,266.35,266.49,266.2,266.44,40776.0,263.9913,264.13,263.8426,264.0805,40776.0
2021-09-02 11:30:00,266.41,266.73,266.2,266.24,55680.0,264.0507,264.3679,263.8426,263.8822,55680.0
2021-09-02 11:40:00,266.26,266.32,266.05,266.05,31998.0,263.9021,263.9615,263.6939,263.6939,31998.0
2021-09-02 11:50:00,266.03,266.09,265.74,265.88,60902.0,263.6741,263.7336,263.3867,263.5254,60902.0
2021-09-02 12:00:00,265.86,266.35,265.58,266.3,45067.0,263.5056,263.9913,263.2281,263.9417,45067.0
2021-09-02 12:10:00,266.3,266.49,266.0,266.07,32659.0,263.9417,264.13,263.6444,263.7138,32659.0
2021-09-02 12:20:00,266.09,266.19,265.99,266.17,25068.0,263.7336,263.8327,263.6345,263.8129,25068.0
2021-09-02 12:30:00,266.19,266.47,266.18,266.2,26277.0,263.8327,264.1102,263.8228,263.8426,26277.0
2021-09-02 12:40:00,266.22,266.28,265.95,266.07,35482.0,263.8624,263.9219,263.5948,263.7138,35482.0
2021-09-02 12:50:00,266.06,266.27,266.05,266.08,21828.0,263.7038,263.912,263.6939,263.7237,21828.0
2021-09-02 13:00:00,266.11,266.31,266.06,266.1,19655.0,263.7534,263.9516,263.7038,263.7435,19655.0
2021-09-02 13:10:00,266.14,266.33,266.02,266.02,36309.0,263.7831,263.9715,263.6642,263.6642,36309.0
2021-09-02 13:20:00,266.05,266.2,265.95,266.06,39261.0,263.6939,263.8426,263.5948,263.7038,39261.0
2021-09-02 13:30:00,266.04,266.06,265.75,265.98,28220.0,263.684,263.7038,263.3966,263.6245,28220.0
2021-09-02 13:40:00,266.0,266.07,265.38,265.41,48775.0,263.6444,263.7138,263.0299,263.0596,48775.0
2021-09-02 13:50:00,265.38,265.57,265.16,265.28,46978.0,263.0299,263.2182,262.8118,262.9307,46978.0
2021-09-02 14:00:00,265.22,265.28,264.64,264.88,55547.0,262.8713,262.9307,262.2964,262.5343,55547.0
2021-09-02 14:10:00,264.92,265.2,264.67,265.15,34891.0,262.5739,262.8515,262.3262,262.8019,34891.0
2021-09-02 14:20:00,265.16,265.23,264.96,265.0,31041.0,262.8118,262.8812,262.6136,262.6532,31041.0
2021-09-02 14:30:00,265.04,265.22,264.99,265.08,28969.0,262.6929,262.8713,262.6433,262.7325,28969.0
2021-09-02 14:40:00,265.09,265.33,264.82,264.95,50742.0,262.7424,262.9803,262.4748,262.6037,50742.0
2021-09-02 14:50:00,264.94,265.07,264.91,265.0,52710.0,262.5938,262.7226,262.564,262.6532,52710.0
2021-09-02 15:00:00,265.0,265.0,264.85,264.86,26399.0,262.6532,262.6532,262.5046,262.5145,26399.0
2021-09-02 15:10:00,264.87,265.0,264.68,264.95,32349.0,262.5244,262.6532,262.3361,262.6037,32349.0
2021-09-02 15:20:00,264.95,265.0,264.76,264.81,33665.0,262.6037,262.6532,262.4154,262.4649,33665.0
2021-09-02 15:30:00,264.79,264.79,264.32,264.51,84889.0,262.4451,262.4451,261.9793,262.1676,84889.0
2021-09-02 15:40:00,264.51,264.75,264.15,264.22,99447.0,262.1676,262.4054,261.8108,261.8801,99447.0
2021-09-02 15:50:00,264.18,264.41,263.92,264.26,411218.0,261.8405,262.0685,261.5828,261.9198,411218.0
2021-09-03 09:30:00,263.6,264.0,261.8,262.27,349078.0,261.2656,261.6621,259.4816,259.9474,349078.0
2021-09-03 09:40:00,262.3,262.66,261.91,262.39,397699.0,259.9771,260.334,259.5906,260.0663,397699.0
2021-09-03 09:50:00,262.44,263.0,262.28,262.55,201668.0,260.1159,260.6709,259.9573,260.2249,201668.0
2021-09-03 10:00:00,262.57,264.92,262.41,264.66,393826.0,260.2447,262.5739,260.0862,262.3162,393826.0
2021-09-03 10:10:00,264.61,265.38,264.32,264.56,227263.0,262.2667,263.0299,261.9793,262.2171,227263.0
2021-09-03 10:20:00,264.5,265.36,264.48,265.05,125965.0,262.1577,263.01,262.1378,262.7028,125965.0
2021-09-03 10:30:00,265.02,265.85,264.94,265.19,123687.0,262.6731,263.4957,262.5938,262.8415,123687.0
2021-09-03 10:40:00,265.19,265.6,265.05,265.08,54012.0,262.8415,263.2479,262.7028,262.7325,54012.0
2021-09-03 10:50:00,265.11,266.1,264.97,265.63,124981.0,262.7623,263.7435,262.6235,263.2776,124981.0
2021-09-03 11:00:00,265.65,265.65,265.26,265.38,47498.0,263.2975,263.2975,262.9109,263.0299,47498.0
2021-09-03 11:10:00,265.38,265.51,264.96,265.13,93607.0,263.0299,263.1587,262.6136,262.7821,93607.0
2021-09-03 11:20:00,265.18,265.62,265.17,265.33,67240.0,262.8316,263.2677,262.8217,262.9803,67240.0
2021-09-03 11:30:00,265.37,265.59,265.24,265.49,71817.0,263.02,263.238,262.8911,263.1389,71817.0
2021-09-03 11:40:00,265.49,265.91,265.03,265.08,64612.0,263.1389,263.5552,262.683,262.7325,64612.0
2021-09-03 11:50:00,265.09,265.38,264.87,265.07,66557.0,262.7424,263.0299,262.5244,262.7226,66557.0
2021-09-03 12:00:00,265.04,266.12,264.98,266.08,131166.0,262.6929,263.7633,262.6334,263.7237,131166.0
2021-09-03 12:10:00,266.09,266.13,265.48,265.71,59264.0,263.7336,263.7732,263.129,263.3569,59264.0
2021-09-03 12:20:00,265.67,265.7,265.24,265.63,90975.0,263.3173,263.347,262.8911,263.2776,90975.0
2021-09-03 12:30:00,265.69,265.97,265.46,265.71,108497.0,263.3371,263.6146,263.1092,263.3569,108497.0
2021-09-03 12:40:00,265.73,266.04,265.56,265.8,216559.0,263.3768,263.684,263.2083,263.4461,216559.0
2021-09-03 12:50:00,265.79,265.98,265.37,265.65,77511.0,263.4362,263.6245,263.02,263.2975,77511.0
2021-09-03 13:00:00,265.68,265.97,265.55,265.95,39461.0,263.3272,263.6146,263.1984,263.5948,39461.0
2021-09-03 13:10:00,265.97,266.32,265.79,266.17,163170.0,263.6146,263.9615,263.4362,263.8129,163170.0
2021-09-03 13:20:00,266.18,266.25,265.45,265.5,44163.0,263.8228,263.8922,263.0992,263.1488,44163.0
2021-09-03 13:30:00,265.53,265.6,265.28,265.31,34281.0,263.1785,263.2479,262.9307,262.9605,34281.0
2021-09-03 13:40:00,265.29,265.7,265.23,265.7,52263.0,262.9407,263.347,262.8812,263.347,52263.0
2021-09-03 13:50:00,265.66,265.85,265.53,265.74,29555.0,263.3074,263.4957,263.1785,263.3867,29555.0
2021-09-03 14:00:00,265.76,265.85,265.46,265.82,51304.0,263.4065,263.4957,263.1092,263.466,51304.0
2021-09-03 14:10:00,265.83,266.19,265.73,266.1,50096.0,263.4759,263.8327,263.3768,263.7435,50096.0
2021-09-03 14:20:00,266.07,266.42,266.03,266.42,44466.0,263.7138,264.0607,263.6741,264.0607,44466.0
2021-09-03 14:30:00,266.41,266.92,266.33,266.83,75059.0,264.0507,264.5562,263.9715,264.467,75059.0
2021-09-03 14:40:00,266.82,267.09,266.72,266.79,71671.0,264.4571,264.7247,264.358,264.4274,71671.0
2021-09-03 14:50:00,266.78,266.93,266.58,266.88,42080.0,264.4175,264.5661,264.2192,264.5166,42080.0
2021-09-03 15:00:00,266.8,267.13,266.79,267.04,68200.0,264.4373,264.7644,264.4274,264.6752,68200.0
2021-09-03 15:10:00,267.08,267.11,266.8,266.8,97659.0,264.7148,264.7445,264.4373,264.4373,97659.0
2021-09-03 15:20:00,266.82,267.01,266.51,266.55,175753.0,264.4571,264.6454,264.1499,264.1895,175753.0
2021-09-03 15:30:00,266.55,267.41,266.54,267.25,68078.0,264.1895,265.0419,264.1796,264.8833,68078.0
2021-09-03 15:40:00,267.26,267.41,267.04,267.11,85450.0,264.8932,265.0419,264.6752,264.7445,85450.0
2021-09-03 15:50:00,267.09,267.33,266.76,267.09,279889.0,264.7247,264.9626,264.3976,264.7247,279889.0
2021-09-07 09:30:00,266.54,267.9,265.78,266.58,317526.0,264.1796,265.5275,263.4263,264.2192,317526.0
2021-09-07 09:40:00,266.57,267.65,266.2,266.24,103072.0,264.2093,265.2798,263.8426,263.8822,103072.0
2021-09-07 09:50:00,266.2,266.24,264.21,264.69,171082.0,263.8426,263.8822,261.8702,262.346,171082.0
2021-09-07 10:00:00,264.7,265.12,264.07,264.72,140644.0,262.3559,262.7722,261.7315,262.3757,140644.0
2021-09-07 10:10:00,264.69,264.95,264.17,264.63,91199.0,262.346,262.6037,261.8306,262.2865,91199.0
2021-09-07 10:20:00,264.57,265.08,264.45,264.66,63265.0,262.227,262.7325,262.1081,262.3162,63265.0
2021-09-07 10:30:00,264.65,265.55,264.5,265.37,72828.0,262.3063,263.1984,262.1577,263.02,72828.0
2021-09-07 10:40:00,265.34,265.45,264.51,264.8,105295.0,262.9902,263.0992,262.1676,262.455,105295.0
2021-09-07 10:50:00,264.8,265.36,264.79,265.15,70316.0,262.455,263.01,262.4451,262.8019,70316.0
2021-09-07 11:00:00,265.16,265.42,264.78,264.87,72048.0,262.8118,263.0695,262.4352,262.5244,72048.0
2021-09-07 11:10:00,264.86,265.19,264.66,265.13,66195.0,262.5145,262.8415,262.3162,262.7821,66195.0
2021-09-07 11:20:00,265.12,265.48,264.92,265.0,56126.0,262.7722,263.129,262.5739,262.6532,56126.0
2021-09-07 11:30:00,265.0,266.02,264.96,266.02,62773.0,262.6532,263.6642,262.6136,263.6642,62773.0
2021-09-07 11:40:00,266.03,266.11,265.78,265.88,43630.0,263.6741,263.7534,263.4263,263.5254,43630.0
2021-09-07 11:50:00,265.88,266.25,265.87,266.08,44909.0,263.5254,263.8922,263.5155,263.7237,44909.0
2021-09-07 12:00:00,266.08,266.16,265.88,266.02,85648.0,263.7237,263.803,263.5254,263.6642,85648.0
2021-09-07 12:10:00,266.0,266.37,265.81,266.18,40685.0,263.6444,264.0111,263.4561,263.8228,40685.0
2021-09-07 12:20:00,266.16,266.41,265.96,266.3,67144.0,263.803,264.0507,263.6047,263.9417,67144.0
2021-09-07 12:30:00,266.3,266.44,266.07,266.07,36367.0,263.9417,264.0805,263.7138,263.7138,36367.0
2021-09-07 12:40:00,266.1,266.22,265.9,265.93,111934.0,263.7435,263.8624,263.5453,263.575,111934.0
2021-09-07 12:50:00,265.94,266.18,265.67,265.69,53595.0,263.5849,263.8228,263.3173,263.3371,53595.0
2021-09-07 13:00:00,265.67,265.71,265.39,265.54,37614.0,263.3173,263.3569,263.0398,263.1884,37614.0
2021-09-07 13:10:00,265.5,265.77,265.44,265.75,31902.0,263.1488,263.4164,263.0893,263.3966,31902.0
2021-09-07 13:20:00,265.74,266.04,265.62,266.02,42060.0,263.3867,263.684,263.2677,263.6642,42060.0
2021-09-07 13:30:00,265.99,266.23,265.9,266.19,40501.0,263.6345,263.8723,263.5453,263.8327,40501.0
2021-09-07 13:40:00,266.2,266.2,265.99,266.17,48915.0,263.8426,263.8426,263.6345,263.8129,48915.0
2021-09-07 13:50:00,266.17,266.2,265.82,266.09,57486.0,263.8129,263.8426,263.466,263.7336,57486.0
2021-09-07 14:00:00,266.09,266.1,265.67,265.91,45464.0,263.7336,263.7435,263.3173,263.5552,45464.0
2021-09-07 14:10:00,265.92,266.1,265.7,265.72,37987.0,263.5651,263.7435,263.347,263.3669,37987.0
2021-09-07 14:20:00,265.69,265.78,265.36,265.43,43684.0,263.3371,263.4263,263.01,263.0794,43684.0
2021-09-07 14:30:00,265.44,265.49,265.04,265.15,46124.0,263.0893,263.1389,262.6929,262.8019,46124.0
2021-09-07 14:40:00,265.13,265.23,264.94,265.0,28533.0,262.7821,262.8812,262.5938,262.6532,28533.0
2021-09-07 14:50:00,264.96,265.15,264.93,265.09,31646.0,262.6136,262.8019,262.5838,262.7424,31646.0
2021-09-07 15:00:00,265.1,265.21,264.99,265.11,48694.0,262.7523,262.8614,262.6433,262.7623,48694.0
2021-09-07 15:10:00,265.1,265.22,264.86,265.13,58145.0,262.7523,262.8713,262.5145,262.7821,58145.0
2021-09-07 15:20:00,265.11,265.15,264.95,265.01,40633.0,262.7623,262.8019,262.6037,262.6631,40633.0
2021-09-07 15:30:00,265.0,265.38,264.97,265.07,56749.0,262.6532,263.0299,262.6235,262.7226,56749.0
2021-09-07 15:40:00,265.07,265.14,264.94,265.0,79600.0,262.7226,262.792,262.5938,262.6532,79600.0
2021-09-07 15:50:00,264.97,265.24,264.93,265.23,202516.0,262.6235,262.8911,262.5838,262.8812,202516.0
2021-09-08 09:30:00,263.62,264.34,262.25,263.2,219140.0,261.2854,261.9991,259.9276,260.8692,219140.0
2021-09-08 09:40:00,263.16,263.7,262.96,263.02,135724.0,260.8295,261.3647,260.6313,260.6908,135724.0
2021-09-08 09:50:00,263.0,263.62,262.77,263.16,60197.0,260.6709,261.2854,260.443,260.8295,60197.0
2021-09-08 10:00:00,263.17,263.26,262.65,262.65,76071.0,260.8394,260.9286,260.324,260.324,76071.0
2021-09-08 10:10:00,262.7,264.14,262.66,263.93,65885.0,260.3736,261.8008,260.334,261.5927,65885.0
2021-09-08 10:20:00,263.87,264.29,263.46,263.55,26681.0,261.5332,261.9495,261.1269,261.2161,26681.0
2021-09-08 10:30:00,263.57,263.57,262.56,262.99,114209.0,261.2359,261.2359,260.2348,260.661,114209.0
2021-09-08 10:40:00,262.99,263.06,262.19,262.6,69279.0,260.661,260.7304,259.8681,260.2745,69279.0
2021-09-08 10:50:00,262.55,262.58,261.89,262.03,86730.0,260.2249,260.2547,259.5708,259.7095,86730.0
2021-09-08 11:00:00,261.99,263.03,261.99,262.85,67371.0,259.6699,260.7007,259.6699,260.5223,67371.0
2021-09-08 11:10:00,262.89,263.09,262.59,262.61,51148.0,260.5619,260.7601,260.2646,260.2844,51148.0
2021-09-08 11:20:00,262.68,263.36,262.6,263.15,31696.0,260.3538,261.0278,260.2745,260.8196,31696.0
2021-09-08 11:30:00,263.14,263.15,262.5,262.63,33203.0,260.8097,260.8196,260.1754,260.3042,33203.0
2021-09-08 11:40:00,262.55,262.55,262.04,262.08,26805.0,260.2249,260.2249,259.7194,259.7591,26805.0
2021-09-08 11:50:00,262.07,262.07,261.58,261.94,48256.0,259.7492,259.7492,259.2635,259.6203,48256.0
2021-09-08 12:00:00,261.88,262.39,261.66,262.33,50875.0,259.5609,260.0663,259.3428,260.0069,50875.0
2021-09-08 12:10:00,262.31,262.67,262.2,262.61,26044.0,259.9871,260.3439,259.878,260.2844,26044.0
2021-09-08 12:20:00,262.64,262.78,262.33,262.61,37065.0,260.3141,260.4529,260.0069,260.2844,37065.0
2021-09-08 12:30:00,262.61,262.64,262.28,262.41,22369.0,260.2844,260.3141,259.9573,260.0862,22369.0
2021-09-08 12:40:00,262.4,262.56,262.34,262.47,18671.0,260.0763,260.2348,260.0168,260.1456,18671.0
2021-09-08 12:50:00,262.39,262.52,262.22,262.22,19041.0,260.0663,260.1952,259.8978,259.8978,19041.0
2021-09-08 13:00:00,262.27,262.52,262.17,262.19,30197.0,259.9474,260.1952,259.8483,259.8681,30197.0
2021-09-08 13:10:00,262.16,262.6,262.14,262.58,25605.0,259.8384,260.2745,259.8186,260.2547,25605.0
2021-09-08 13:20:00,262.62,262.91,262.42,262.91,19030.0,260.2943,260.5817,260.0961,260.5817,19030.0
2021-09-08 13:30:00,262.89,263.07,262.82,262.99,23082.0,260.5619,260.7403,260.4925,260.661,23082.0
2021-09-08 13:40:00,262.96,263.35,262.95,263.28,16703.0,260.6313,261.0178,260.6214,260.9485,16703.0
2021-09-08 13:50:00,263.34,263.46,263.09,263.18,24293.0,261.0079,261.1269,260.7601,260.8493,24293.0
2021-09-08 14:00:00,263.21,263.7,263.18,263.35,33943.0,260.8791,261.3647,260.8493,261.0178,33943.0
2021-09-08 14:10:00,263.32,263.44,263.05,263.14,25733.0,260.9881,261.107,260.7205,260.8097,25733.0
2021-09-08 14:20:00,263.16,263.36,263.15,263.36,19083.0,260.8295,261.0278,260.8196,261.0278,19083.0
2021-09-08 14:30:00,263.36,263.49,263.25,263.39,18700.0,261.0278,261.1566,260.9187,261.0575,18700.0
2021-09-08 14:40:00,263.31,263.5,263.13,263.18,28415.0,260.9782,261.1665,260.7998,260.8493,28415.0
2021-09-08 14:50:00,263.17,263.27,263.03,263.12,20021.0,260.8394,260.9385,260.7007,260.7899,20021.0
2021-09-08 15:00:00,263.17,263.34,263.12,263.28,23906.0,260.8394,261.0079,260.7899,260.9485,23906.0
2021-09-08 15:10:00,263.28,263.31,262.95,263.11,38880.0,260.9485,260.9782,260.6214,260.78,38880.0
2021-09-08 15:20:00,263.15,263.15,262.88,262.94,37705.0,260.8196,260.8196,260.552,260.6115,37705.0
2021-09-08 15:30:00,262.91,262.93,262.33,262.34,42746.0,260.5817,260.6016,260.0069,260.0168,42746.0
2021-09-08 15:40:00,262.34,262.34,262.02,262.03,102748.0,260.0168,260.0168,259.6996,259.7095,102748.0
2021-09-08 15:50:00,262.05,262.65,262.05,262.62,181132.0,259.7294,260.324,259.7294,260.2943,181132.0
2021-09-09 09:30:00,261.82,263.05,260.89,263.0,175092.0,259.5014,260.7205,258.5796,260.6709,175092.0
2021-09-09 09:40:00,262.97,263.21,262.46,262.86,51567.0,260.6412,260.8791,260.1357,260.5322,51567.0
2021-09-09 09:50:00,262.87,263.26,262.41,263.07,42765.0,260.5421,260.9286,260.0862,260.7403,42765.0
2021-09-09 10:00:00,263.05,263.42,262.86,262.96,47241.0,260.7205,261.0872,260.5322,260.6313,47241.0
2021-09-09 10:10:00,263.0,263.19,261.66,262.33,67767.0,260.6709,260.8593,259.3428,260.0069,67767.0
2021-09-09 10:20:00,262.34,262.61,262.08,262.4,44084.0,260.0168,260.2844,259.7591,260.0763,44084.0
2021-09-09 10:30:00,262.39,262.53,262.14,262.49,52273.0,260.0663,260.2051,259.8186,260.1655,52273.0
2021-09-09 10:40:00,262.44,263.0,262.32,262.96,42323.0,260.1159,260.6709,259.997,260.6313,42323.0
2021-09-09 10:50:00,262.95,263.71,262.93,263.23,47721.0,260.6214,261.3747,260.6016,260.8989,47721.0
2021-09-09 11:00:00,263.2,263.62,263.07,263.16,46507.0,260.8692,261.2854,260.7403,260.8295,46507.0
2021-09-09 11:10:00,263.16,263.19,262.68,262.83,58380.0,260.8295,260.8593,260.3538,260.5024,58380.0
2021-09-09 11:20:00,262.84,262.86,261.95,262.0,79721.0,260.5124,260.5322,259.6302,259.6798,79721.0
2021-09-09 11:30:00,261.92,261.96,261.66,261.78,38441.0,259.6005,259.6401,259.3428,259.4617,38441.0
2021-09-09 11:40:00,261.78,261.88,261.65,261.74,75527.0,259.4617,259.5609,259.3329,259.4221,75527.0
2021-09-09 11:50:00,261.76,262.07,261.59,262.01,36890.0,259.4419,259.7492,259.2734,259.6897,36890.0
2021-09-09 12:00:00,262.06,262.09,261.68,262.02,51696.0,259.7393,259.769,259.3626,259.6996,51696.0
2021-09-09 12:10:00,262.06,262.11,261.83,262.05,37221.0,259.7393,259.7888,259.5113,259.7294,37221.0
2021-09-09 12:20:00,262.12,262.23,261.87,262.0,31623.0,259.7987,259.9078,259.5509,259.6798,31623.0
2021-09-09 12:30:00,262.0,262.29,261.84,262.26,30281.0,259.6798,259.9672,259.5212,259.9375,30281.0
2021-09-09 12:40:00,262.29,262.29,262.05,262.1,26299.0,259.9672,259.9672,259.7294,259.7789,26299.0
2021-09-09 12:50:00,262.11,262.13,261.62,261.68,49912.0,259.7888,259.8086,259.3032,259.3626,49912.0
2021-09-09 13:00:00,261.68,262.04,261.67,261.95,56423.0,259.3626,259.7194,259.3527,259.6302,56423.0
2021-09-09 13:10:00,261.97,262.14,261.83,261.99,22572.0,259.6501,259.8186,259.5113,259.6699,22572.0
2021-09-09 13:20:00,261.98,261.98,260.53,260.98,144503.0,259.66,259.66,258.2228,258.6688,144503.0
2021-09-09 13:30:00,260.97,261.2,260.66,260.78,67886.0,258.6589,258.8869,258.3517,258.4706,67886.0
2021-09-09 13:40:00,260.79,261.17,260.61,261.08,30618.0,258.4805,258.8571,258.3021,258.7679,30618.0
2021-09-09 13:50:00,261.05,261.08,260.62,260.73,34117.0,258.7382,258.7679,258.312,258.421,34117.0
2021-09-09 14:00:00,260.7,261.47,260.57,261.38,50519.0,258.3913,259.1545,258.2625,259.0653,50519.0
2021-09-09 14:10:00,261.38,261.38,261.07,261.09,27960.0,259.0653,259.0653,258.758,258.7779,27960.0
2021-09-09 14:20:00,261.05,261.23,260.98,261.05,25424.0,258.7382,258.9166,258.6688,258.7382,25424.0
2021-09-09 14:30:00,261.06,261.06,260.7,260.7,36755.0,258.7481,258.7481,258.3913,258.3913,36755.0
2021-09-09 14:40:00,260.71,261.16,260.45,261.16,51428.0,258.4012,258.8472,258.1435,258.8472,51428.0
2021-09-09 14:50:00,261.17,261.57,261.14,261.48,39331.0,258.8571,259.2536,258.8274,259.1644,39331.0
2021-09-09 15:00:00,261.45,261.58,261.41,261.46,40123.0,259.1347,259.2635,259.095,259.1446,40123.0
2021-09-09 15:10:00,261.47,261.61,261.21,261.28,47019.0,259.1545,259.2932,258.8968,258.9662,47019.0
2021-09-09 15:20:00,261.26,261.39,261.24,261.28,33413.0,258.9463,259.0752,258.9265,258.9662,33413.0
2021-09-09 15:30:00,261.28,261.44,261.11,261.36,59277.0,258.9662,259.1248,258.7977,259.0455,59277.0
2021-09-09 15:40:00,261.32,261.49,261.05,261.07,66168.0,259.0058,259.1743,258.7382,258.758,66168.0
2021-09-09 15:50:00,261.06,261.15,260.5,260.78,226160.0,258.7481,258.8373,258.1931,258.4706,226160.0
2021-09-10 09:30:00,261.0,261.59,260.05,260.07,261872.0,258.6887,259.2734,257.7471,257.7669,261872.0
2021-09-10 09:40:00,260.1,260.54,259.37,259.39,100666.0,257.7966,258.2327,257.0731,257.0929,100666.0
2021-09-10 09:50:00,259.31,259.74,258.63,258.65,133308.0,257.0136,257.4398,256.3396,256.3595,133308.0
2021-09-10 10:00:00,258.65,258.77,257.47,257.68,198565.0,256.3595,256.4784,255.1899,255.3981,198565.0
2021-09-10 10:10:00,257.67,258.0,257.13,257.13,69410.0,255.3881,255.7152,254.8529,254.8529,69410.0
2021-09-10 10:20:00,257.13,257.88,257.05,257.69,120300.0,254.8529,255.5963,254.7736,255.408,120300.0
2021-09-10 10:30:00,257.69,257.7,256.59,257.3,108393.0,255.408,255.4179,254.3177,255.0214,108393.0
2021-09-10 10:40:00,257.32,257.42,256.95,257.12,43064.0,255.0412,255.1404,254.6745,254.843,43064.0
2021-09-10 10:50:00,257.18,257.95,257.17,257.75,45647.0,254.9025,255.6657,254.8926,255.4674,45647.0
2021-09-10 11:00:00,257.73,257.81,256.8,257.38,105724.0,255.4476,255.5269,254.5258,255.1007,105724.0
2021-09-10 11:10:00,257.42,257.75,257.09,257.09,143293.0,255.1404,255.4674,254.8133,254.8133,143293.0
2021-09-10 11:20:00,257.06,257.66,256.8,257.5,217634.0,254.7835,255.3782,254.5258,255.2196,217634.0
2021-09-10 11:30:00,257.49,257.5,256.91,257.15,48644.0,255.2097,255.2196,254.6349,254.8727,48644.0
2021-09-10 11:40:00,257.08,257.85,257.04,257.53,49836.0,254.8034,255.5665,254.7637,255.2494,49836.0
2021-09-10 11:50:00,257.51,257.98,257.51,257.88,61531.0,255.2296,255.6954,255.2296,255.5963,61531.0
2021-09-10 12:00:00,257.84,258.1,257.56,258.05,45192.0,255.5566,255.8143,255.2791,255.7648,45192.0
2021-09-10 12:10:00,258.02,258.16,257.84,257.98,39722.0,255.735,255.8738,255.5566,255.6954,39722.0
2021-09-10 12:20:00,257.99,258.4,257.99,258.28,54775.0,255.7053,256.1117,255.7053,255.9927,54775.0
2021-09-10 12:30:00,258.28,258.66,258.19,258.52,45348.0,255.9927,256.3694,255.9035,256.2306,45348.0
2021-09-10 12:40:00,258.54,258.6,258.26,258.27,32130.0,256.2504,256.3099,255.9729,255.9828,32130.0
2021-09-10 12:50:00,258.25,258.31,257.96,258.1,53047.0,255.963,256.0225,255.6756,255.8143,53047.0
2021-09-10 13:00:00,258.17,258.29,257.9,257.95,68406.0,255.8837,256.0027,255.6161,255.6657,68406.0
2021-09-10 13:10:00,257.97,258.11,257.76,257.94,33461.0,255.6855,255.8242,255.4773,255.6558,33461.0
2021-09-10 13:20:00,257.95,257.95,257.65,257.83,56326.0,255.6657,255.6657,255.3683,255.5467,56326.0
2021-09-10 13:30:00,257.82,258.31,257.77,258.22,27233.0,255.5368,256.0225,255.4873,255.9333,27233.0
2021-09-10 13:40:00,258.21,258.23,257.59,257.76,41352.0,255.9234,255.9432,255.3088,255.4773,41352.0
2021-09-10 13:50:00,257.79,257.91,257.64,257.82,32714.0,255.5071,255.626,255.3584,255.5368,32714.0
2021-09-10 14:00:00,257.82,258.04,257.82,257.97,29597.0,255.5368,255.7549,255.5368,255.6855,29597.0
2021-09-10 14:10:00,257.97,257.97,257.5,257.53,31989.0,255.6855,255.6855,255.2196,255.2494,31989.0
2021-09-10 14:20:00,257.54,257.75,257.34,257.7,57314.0,255.2593,255.4674,255.0611,255.4179,57314.0
2021-09-10 14:30:00,257.69,257.71,257.41,257.6,28186.0,255.408,255.4278,255.1304,255.3188,28186.0
2021-09-10 14:40:00,257.59,257.78,257.52,257.66,24621.0,255.3088,255.4972,255.2395,255.3782,24621.0
2021-09-10 14:50:00,257.66,257.79,257.62,257.73,24759.0,255.3782,255.5071,255.3386,255.4476,24759.0
2021-09-10 15:00:00,257.72,257.83,257.47,257.5,55426.0,255.4377,255.5467,255.1899,255.2196,55426.0
2021-09-10 15:10:00,257.5,257.65,257.17,257.4,60046.0,255.2196,255.3683,254.8926,255.1205,60046.0
2021-09-10 15:20:00,257.44,257.44,257.0,257.04,44097.0,255.1602,255.1602,254.7241,254.7637,44097.0
2021-09-10 15:30:00,257.01,257.2,256.65,256.67,101206.0,254.734,254.9223,254.3772,254.397,101206.0
2021-09-10 15:40:00,256.63,256.89,256.5,256.8,147419.0,254.3574,254.615,254.2285,254.5258,147419.0
2021-09-10 15:50:00,256.78,257.28,256.6,257.22,389037.0,254.506,255.0016,254.3276,254.9421,389037.0
2021-09-13 09:30:00,257.0,257.69,254.46,254.46,249059.0,254.7241,255.408,252.2066,252.2066,249059.0
2021-09-13 09:40:00,254.47,255.06,253.63,253.96,128117.0,252.2165,252.8013,251.3839,251.711,128117.0
2021-09-13 09:50:00,253.97,254.95,253.1,253.35,161966.0,251.7209,252.6922,250.8586,251.1064,161966.0
2021-09-13 10:00:00,253.32,253.66,252.38,252.49,158885.0,251.0767,251.4137,250.145,250.254,158885.0
2021-09-13 10:10:00,252.54,253.06,252.19,253.05,111609.0,250.3036,250.819,249.9567,250.8091,111609.0
2021-09-13 10:20:00,253.04,253.44,252.84,253.34,90335.0,250.7991,251.1956,250.6009,251.0965,90335.0
2021-09-13 10:30:00,253.31,253.59,252.88,253.3,198937.0,251.0668,251.3443,250.6406,251.0568,198937.0
2021-09-13 10:40:00,253.22,254.6,253.04,254.2,69787.0,250.9775,252.3453,250.7991,251.9489,69787.0
2021-09-13 10:50:00,254.2,254.54,253.7,253.87,60132.0,251.9489,252.2859,251.4533,251.6218,60132.0
2021-09-13 11:00:00,253.91,254.04,253.46,253.75,57706.0,251.6614,251.7903,251.2154,251.5029,57706.0
2021-09-13 11:10:00,253.71,253.71,252.63,253.17,55512.0,251.4632,251.4632,250.3928,250.928,55512.0
2021-09-13 11:20:00,253.09,253.72,253.02,253.19,43303.0,250.8487,251.4731,250.7793,250.9478,43303.0
2021-09-13 11:30:00,253.18,253.26,252.91,253.13,58545.0,250.9379,251.0172,250.6703,250.8883,58545.0
2021-09-13 11:40:00,253.12,253.61,252.97,253.21,82805.0,250.8784,251.3641,250.7298,250.9676,82805.0
2021-09-13 11:50:00,253.21,253.33,252.6,252.74,42300.0,250.9676,251.0866,250.363,250.5018,42300.0
2021-09-13 12:00:00,252.75,252.87,252.47,252.55,42675.0,250.5117,250.6306,250.2342,250.3135,42675.0
2021-09-13 12:10:00,252.53,253.37,252.53,253.14,43898.0,250.2937,251.1262,250.2937,250.8983,43898.0
2021-09-13 12:20:00,253.18,253.74,253.17,253.25,58270.0,250.9379,251.4929,250.928,251.0073,58270.0
2021-09-13 12:30:00,253.27,253.47,252.98,253.03,37199.0,251.0271,251.2253,250.7397,250.7892,37199.0
2021-09-13 12:40:00,253.01,253.02,252.7,252.9,28115.0,250.7694,250.7793,250.4622,250.6604,28115.0
2021-09-13 12:50:00,252.95,253.55,252.95,253.43,30092.0,250.7099,251.3046,250.7099,251.1857,30092.0
2021-09-13 13:00:00,253.49,253.58,253.28,253.39,30426.0,251.2452,251.3344,251.037,251.146,30426.0
2021-09-13 13:10:00,253.43,253.43,253.11,253.25,36620.0,251.1857,251.1857,250.8685,251.0073,36620.0
2021-09-13 13:20:00,253.23,253.38,252.96,253.06,31149.0,250.9875,251.1361,250.7199,250.819,31149.0
2021-09-13 13:30:00,253.05,253.14,252.8,253.01,34665.0,250.8091,250.8983,250.5613,250.7694,34665.0
2021-09-13 13:40:00,252.95,253.08,252.63,252.83,30997.0,250.7099,250.8388,250.3928,250.591,30997.0
2021-09-13 13:50:00,252.83,252.99,252.67,252.84,24296.0,250.591,250.7496,250.4324,250.6009,24296.0
2021-09-13 14:00:00,252.87,253.06,252.73,252.83,38306.0,250.6306,250.819,250.4919,250.591,38306.0
2021-09-13 14:10:00,252.81,252.84,252.3,252.64,76152.0,250.5712,250.6009,250.0657,250.4027,76152.0
2021-09-13 14:20:00,252.61,252.84,252.57,252.69,48252.0,250.373,250.6009,250.3333,250.4522,48252.0
2021-09-13 14:30:00,252.71,252.87,252.61,252.78,30892.0,250.4721,250.6306,250.373,250.5414,30892.0
2021-09-13 14:40:00,252.77,253.34,252.77,253.06,42023.0,250.5315,251.0965,250.5315,250.819,42023.0
2021-09-13 14:50:00,253.06,253.18,252.85,253.05,36886.0,250.819,250.9379,250.6108,250.8091,36886.0
2021-09-13 15:00:00,253.02,253.11,252.59,253.07,69768.0,250.7793,250.8685,250.3531,250.8289,69768.0
2021-09-13 15:10:00,253.07,253.55,253.07,253.51,41743.0,250.8289,251.3046,250.8289,251.265,41743.0
2021-09-13 15:20:00,253.52,253.91,253.44,253.83,43211.0,251.2749,251.6614,251.1956,251.5821,43211.0
2021-09-13 15:30:00,253.87,253.96,253.5,253.51,87309.0,251.6218,251.711,251.2551,251.265,87309.0
2021-09-13 15:40:00,253.51,253.67,253.22,253.34,57452.0,251.265,251.4236,250.9775,251.0965,57452.0
2021-09-13 15:50:00,253.38,254.16,253.37,254.12,242930.0,251.1361,251.9092,251.1262,251.8696,242930.0
2021-09-14 09:30:00,254.11,255.11,253.81,254.34,256720.0,251.8597,252.8508,251.5623,252.0876,256720.0
2021-09-14 09:40:00,254.43,254.85,253.97,254.4,57948.0,252.1768,252.5931,251.7209,252.1471,57948.0
2021-09-14 09:50:00,254.31,254.44,253.24,253.64,79921.0,252.0579,252.1867,250.9974,251.3938,79921.0
2021-09-14 10:00:00,253.53,254.09,253.11,253.49,115010.0,251.2848,251.8398,250.8685,251.2452,115010.0
2021-09-14 10:10:00,253.42,254.03,253.11,253.99,64625.0,251.1758,251.7804,250.8685,251.7407,64625.0
2021-09-14 10:20:00,253.98,254.34,253.82,254.34,41816.0,251.7308,252.0876,251.5722,252.0876,41816.0
2021-09-14 10:30:00,254.35,254.35,253.2,253.21,44133.0,252.0975,252.0975,250.9577,250.9676,44133.0
2021-09-14 10:40:00,253.18,253.42,253.05,253.09,42241.0,250.9379,251.1758,250.8091,250.8487,42241.0
2021-09-14 10:50:00,253.15,253.53,253.0,253.45,40157.0,250.9082,251.2848,250.7595,251.2055,40157.0
2021-09-14 11:00:00,253.51,254.3,253.51,254.3,60647.0,251.265,252.048,251.265,252.048,60647.0
2021-09-14 11:10:00,254.27,254.33,253.75,253.8,56090.0,252.0183,252.0777,251.5029,251.5524,56090.0
2021-09-14 11:20:00,253.86,254.42,253.77,254.12,59957.0,251.6119,252.1669,251.5227,251.8696,59957.0
2021-09-14 11:30:00,254.1,254.43,253.87,254.42,40810.0,251.8498,252.1768,251.6218,252.1669,40810.0
2021-09-14 11:40:00,254.42,254.5,254.05,254.14,28794.0,252.1669,252.2462,251.8002,251.8894,28794.0
2021-09-14 11:50:00,254.18,254.31,253.89,254.3,37787.0,251.929,252.0579,251.6416,252.048,37787.0
2021-09-14 12:00:00,254.31,254.6,254.23,254.23,34598.0,252.0579,252.3453,251.9786,251.9786,34598.0
2021-09-14 12:10:00,254.24,254.25,253.95,253.96,37880.0,251.9885,251.9984,251.7011,251.711,37880.0
2021-09-14 12:20:00,253.93,254.17,253.93,254.03,12392.0,251.6813,251.9191,251.6813,251.7804,12392.0
2021-09-14 12:30:00,254.01,254.05,253.72,253.88,38022.0,251.7606,251.8002,251.4731,251.6317,38022.0
2021-09-14 12:40:00,253.87,253.89,253.53,253.81,57595.0,251.6218,251.6416,251.2848,251.5623,57595.0
2021-09-14 12:50:00,253.8,253.93,253.67,253.91,24887.0,251.5524,251.6813,251.4236,251.6614,24887.0
2021-09-14 13:00:00,253.91,254.03,253.67,253.71,31967.0,251.6614,251.7804,251.4236,251.4632,31967.0
2021-09-14 13:10:00,253.7,254.29,253.59,254.28,38375.0,251.4533,252.0381,251.3443,252.0282,38375.0
2021-09-14 13:20:00,254.3,254.54,254.27,254.38,42990.0,252.048,252.2859,252.0183,252.1273,42990.0
2021-09-14 13:30:00,254.31,254.31,253.83,254.05,36397.0,252.0579,252.0579,251.5821,251.8002,36397.0
2021-09-14 13:40:00,254.04,254.56,253.98,254.39,42856.0,251.7903,252.3057,251.7308,252.1372,42856.0
2021-09-14 13:50:00,254.39,254.68,254.36,254.37,37869.0,252.1372,252.4246,252.1075,252.1174,37869.0
2021-09-14 14:00:00,254.42,254.9,254.31,254.52,37063.0,252.1669,252.6427,252.0579,252.266,37063.0
2021-09-14 14:10:00,254.5,254.94,254.31,254.38,39875.0,252.2462,252.6823,252.0579,252.1273,39875.0
2021-09-14 14:20:00,254.33,254.53,254.13,254.19,36500.0,252.0777,252.2759,251.8795,251.939,36500.0
2021-09-14 14:30:00,254.22,254.26,253.74,253.8,36880.0,251.9687,252.0083,251.4929,251.5524,36880.0
2021-09-14 14:40:00,253.86,254.01,253.39,253.45,32874.0,251.6119,251.7606,251.146,251.2055,32874.0
2021-09-14 14:50:00,253.44,253.9,253.25,253.82,33732.0,251.1956,251.6515,251.0073,251.5722,33732.0
2021-09-14 15:00:00,253.76,254.23,253.75,254.06,24577.0,251.5128,251.9786,251.5029,251.8101,24577.0
2021-09-14 15:10:00,254.08,254.22,253.81,253.92,38537.0,251.8299,251.9687,251.5623,251.6714,38537.0
2021-09-14 15:20:00,253.89,254.12,253.77,253.85,51144.0,251.6416,251.8696,251.5227,251.602,51144.0
2021-09-14 15:30:00,253.87,254.22,253.81,254.13,55974.0,251.6218,251.9687,251.5623,251.8795,55974.0
2021-09-14 15:40:00,254.15,254.33,253.81,253.82,83058.0,251.8993,252.0777,251.5623,251.5722,83058.0
2021-09-14 15:50:00,253.86,254.53,253.72,254.42,295674.0,251.6119,252.2759,251.4731,252.1669,295674.0
2021-09-15 09:30:00,254.54,254.85,252.95,253.41,136549.0,252.2859,252.5931,250.7099,251.1659,136549.0
2021-09-15 09:40:00,253.42,254.35,253.02,254.3,70933.0,251.1758,252.0975,250.7793,252.048,70933.0
2021-09-15 09:50:00,254.27,254.52,253.87,254.17,58122.0,252.0183,252.266,251.6218,251.9191,58122.0
2021-09-15 10:00:00,254.24,255.09,254.14,254.85,65741.0,251.9885,252.831,251.8894,252.5931,65741.0
2021-09-15 10:10:00,254.85,255.07,253.45,254.05,74712.0,252.5931,252.8112,251.2055,251.8002,74712.0
2021-09-15 10:20:00,254.04,254.2,253.79,254.13,52540.0,251.7903,251.9489,251.5425,251.8795,52540.0
2021-09-15 10:30:00,254.1,255.77,253.92,255.64,74954.0,251.8498,253.505,251.6714,253.3761,74954.0
2021-09-15 10:40:00,255.6,256.46,255.4,256.11,121145.0,253.3365,254.1889,253.1382,253.842,121145.0
2021-09-15 10:50:00,256.07,256.21,255.38,255.47,79140.0,253.8023,253.9411,253.1184,253.2076,79140.0
2021-09-15 11:00:00,255.46,256.04,255.04,255.12,48269.0,253.1977,253.7726,252.7814,252.8607,48269.0
2021-09-15 11:10:00,255.15,255.22,254.33,254.52,29891.0,252.8905,252.9598,252.0777,252.266,29891.0
2021-09-15 11:20:00,254.46,254.92,254.11,254.25,41686.0,252.2066,252.6625,251.8597,251.9984,41686.0
2021-09-15 11:30:00,254.21,254.35,253.74,254.35,55192.0,251.9588,252.0975,251.4929,252.0975,55192.0
2021-09-15 11:40:00,254.37,254.48,253.91,253.94,22964.0,252.1174,252.2264,251.6614,251.6912,22964.0
2021-09-15 11:50:00,253.87,254.21,253.7,254.13,20145.0,251.6218,251.9588,251.4533,251.8795,20145.0
2021-09-15 12:00:00,254.07,254.16,253.75,253.77,26497.0,251.82,251.9092,251.5029,251.5227,26497.0
2021-09-15 12:10:00,253.74,253.75,253.5,253.52,20104.0,251.4929,251.5029,251.2551,251.2749,20104.0
2021-09-15 12:20:00,253.54,253.85,253.54,253.77,39882.0,251.2947,251.602,251.2947,251.5227,39882.0
2021-09-15 12:30:00,253.79,253.99,253.74,253.87,35213.0,251.5425,251.7407,251.4929,251.6218,35213.0
2021-09-15 12:40:00,253.95,254.21,253.83,254.01,57196.0,251.7011,251.9588,251.5821,251.7606,57196.0
2021-09-15 12:50:00,254.0,254.21,253.96,254.12,39472.0,251.7506,251.9588,251.711,251.8696,39472.0
2021-09-15 13:00:00,254.13,254.17,253.79,253.81,29908.0,251.8795,251.9191,251.5425,251.5623,29908.0
2021-09-15 13:10:00,253.83,254.52,253.83,254.49,31439.0,251.5821,252.266,251.5821,252.2363,31439.0
2021-09-15 13:20:00,254.48,254.69,254.42,254.61,32648.0,252.2264,252.4345,252.1669,252.3552,32648.0
2021-09-15 13:30:00,254.56,254.77,254.5,254.52,25639.0,252.3057,252.5138,252.2462,252.266,25639.0
2021-09-15 13:40:00,254.52,254.98,254.52,254.91,29182.0,252.266,252.722,252.266,252.6526,29182.0
2021-09-15 13:50:00,254.9,254.94,254.47,254.47,30020.0,252.6427,252.6823,252.2165,252.2165,30020.0
2021-09-15 14:00:00,254.38,254.9,254.38,254.9,31276.0,252.1273,252.6427,252.1273,252.6427,31276.0
2021-09-15 14:10:00,254.89,255.27,254.85,255.15,32507.0,252.6328,253.0094,252.5931,252.8905,32507.0
2021-09-15 14:20:00,255.15,255.32,255.03,255.21,28627.0,252.8905,253.059,252.7715,252.9499,28627.0
2021-09-15 14:30:00,255.23,255.55,255.23,255.42,32935.0,252.9697,253.2869,252.9697,253.1581,32935.0
2021-09-15 14:40:00,255.45,255.7,255.39,255.62,50853.0,253.1878,253.4356,253.1283,253.3563,50853.0
2021-09-15 14:50:00,255.63,256.04,255.55,255.93,45562.0,253.3662,253.7726,253.2869,253.6636,45562.0
2021-09-15 15:00:00,255.95,256.38,255.94,256.27,42437.0,253.6834,254.1096,253.6735,254.0005,42437.0
2021-09-15 15:10:00,256.27,256.44,256.19,256.36,46838.0,254.0005,254.169,253.9212,254.0897,46838.0
2021-09-15 15:20:00,256.43,256.44,256.11,256.18,57454.0,254.1591,254.169,253.842,253.9113,57454.0
2021-09-15 15:30:00,256.19,256.43,256.1,256.41,59405.0,253.9212,254.1591,253.832,254.1393,59405.0
2021-09-15 15:40:00,256.38,256.53,256.32,256.48,90334.0,254.1096,254.2582,254.0501,254.2087,90334.0
2021-09-15 15:50:00,256.6,256.75,256.0,256.28,261271.0,254.3276,254.4763,253.7329,254.0105,261271.0
2021-09-16 09:30:00,255.53,257.2,255.0,256.92,135489.0,253.2671,254.9223,252.7418,254.6448,135489.0
2021-09-16 09:40:00,256.97,257.11,255.78,256.04,70347.0,254.6943,254.8331,253.5149,253.7726,70347.0
2021-09-16 09:50:00,255.91,256.85,255.43,256.81,91553.0,253.6437,254.5754,253.168,254.5358,91553.0
2021-09-16 10:00:00,256.72,256.88,256.15,256.79,46992.0,254.4466,254.6051,253.8816,254.5159,46992.0
2021-09-16 10:10:00,256.78,256.78,255.47,255.94,53426.0,254.506,254.506,253.2076,253.6735,53426.0
2021-09-16 10:20:00,255.97,256.7,255.67,256.65,40081.0,253.7032,254.4267,253.4059,254.3772,40081.0
2021-09-16 10:30:00,256.59,257.17,256.52,256.88,54786.0,254.3177,254.8926,254.2483,254.6051,54786.0
2021-09-16 10:40:00,256.89,256.95,256.5,256.8,36250.0,254.615,254.6745,254.2285,254.5258,36250.0
2021-09-16 10:50:00,256.79,256.85,256.37,256.5,80971.0,254.5159,254.5754,254.0997,254.2285,80971.0
2021-09-16 11:00:00,256.46,256.61,255.69,256.06,71800.0,254.1889,254.3375,253.4257,253.7924,71800.0
2021-09-16 11:10:00,256.0,256.26,255.65,255.92,44982.0,253.7329,253.9906,253.386,253.6536,44982.0
2021-09-16 11:20:00,255.88,256.1,255.54,255.92,24211.0,253.614,253.832,253.277,253.6536,24211.0
2021-09-16 11:30:00,255.9,256.25,255.81,256.21,19436.0,253.6338,253.9807,253.5446,253.9411,19436.0
2021-09-16 11:40:00,256.25,256.43,255.98,256.25,23569.0,253.9807,254.1591,253.7131,253.9807,23569.0
2021-09-16 11:50:00,256.22,256.55,256.19,256.53,22176.0,253.951,254.2781,253.9212,254.2582,22176.0
2021-09-16 12:00:00,256.54,256.7,256.41,256.62,25176.0,254.2681,254.4267,254.1393,254.3474,25176.0
2021-09-16 12:10:00,256.58,256.98,256.48,256.98,37249.0,254.3078,254.7043,254.2087,254.7043,37249.0
2021-09-16 12:20:00,256.98,257.56,256.85,257.43,83894.0,254.7043,255.2791,254.5754,255.1503,83894.0
2021-09-16 12:30:00,257.45,257.86,257.25,257.34,63450.0,255.1701,255.5765,254.9719,255.0611,63450.0
2021-09-16 12:40:00,257.34,257.66,257.27,257.45,32836.0,255.0611,255.3782,254.9917,255.1701,32836.0
2021-09-16 12:50:00,257.45,257.48,257.22,257.33,29075.0,255.1701,255.1998,254.9421,255.0512,29075.0
2021-09-16 13:00:00,257.34,257.4,257.22,257.3,28015.0,255.0611,255.1205,254.9421,255.0214,28015.0
2021-09-16 13:10:00,257.3,257.82,257.29,257.78,37087.0,255.0214,255.5368,255.0115,255.4972,37087.0
2021-09-16 13:20:00,257.81,258.25,257.79,258.18,84120.0,255.5269,255.963,255.5071,255.8936,84120.0
2021-09-16 13:30:00,258.21,258.27,257.96,258.04,44027.0,255.9234,255.9828,255.6756,255.7549,44027.0
2021-09-16 13:40:00,258.07,258.39,258.0,258.08,44773.0,255.7846,256.1018,255.7152,255.7945,44773.0
2021-09-16 13:50:00,258.09,258.92,258.06,258.8,54080.0,255.8044,256.6271,255.7747,256.5081,54080.0
2021-09-16 14:00:00,258.79,259.17,258.72,258.84,77858.0,256.4982,256.8749,256.4288,256.5478,77858.0
2021-09-16 14:10:00,258.85,259.31,258.85,259.19,62696.0,256.5577,257.0136,256.5577,256.8947,62696.0
2021-09-16 14:20:00,259.17,259.43,259.0,259.29,61755.0,256.8749,257.1326,256.7064,256.9938,61755.0
2021-09-16 14:30:00,259.29,259.44,259.13,259.18,41156.0,256.9938,257.1425,256.8352,256.8848,41156.0
2021-09-16 14:40:00,259.18,259.28,259.04,259.2,33170.0,256.8848,256.9839,256.746,256.9046,33170.0
2021-09-16 14:50:00,259.19,259.48,259.16,259.32,41091.0,256.8947,257.1821,256.8649,257.0235,41091.0
2021-09-16 15:00:00,259.34,260.0,259.26,259.81,58483.0,257.0434,257.6975,256.9641,257.5092,58483.0
2021-09-16 15:10:00,259.84,260.1,259.76,259.87,95872.0,257.5389,257.7966,257.4596,257.5687,95872.0
2021-09-16 15:20:00,259.88,260.07,259.72,259.78,70849.0,257.5786,257.7669,257.42,257.4795,70849.0
2021-09-16 15:30:00,259.82,261.21,259.77,261.14,292701.0,257.5191,258.8968,257.4695,258.8274,292701.0
2021-09-16 15:40:00,261.08,261.22,260.87,261.01,152425.0,258.7679,258.9067,258.5598,258.6986,152425.0
2021-09-16 15:50:00,261.04,261.19,260.3,260.4,434329.0,258.7283,258.877,257.9949,258.094,434329.0
2021-09-17 09:30:00,259.27,260.8,258.68,260.06,757333.0,256.974,258.4904,256.3892,257.757,757333.0
2021-09-17 09:40:00,260.1,261.7,260.02,260.96,126537.0,257.7966,259.3825,257.7173,258.649,126537.0
2021-09-17 09:50:00,260.92,261.07,260.03,260.92,87031.0,258.6094,258.758,257.7272,258.6094,87031.0
2021-09-17 10:00:00,260.89,261.13,260.01,260.79,44893.0,258.5796,258.8175,257.7074,258.4805,44893.0
2021-09-17 10:10:00,260.74,260.74,259.86,260.33,53028.0,258.431,258.431,257.5587,258.0246,53028.0
2021-09-17 10:20:00,260.23,260.7,259.95,260.54,40261.0,257.9255,258.3913,257.648,258.2327,40261.0
2021-09-17 10:30:00,260.64,260.9,259.64,259.65,50667.0,258.3318,258.5895,257.3407,257.3506,50667.0
2021-09-17 10:40:00,259.68,260.75,259.6,260.58,59673.0,257.3803,258.4409,257.301,258.2724,59673.0
2021-09-17 10:50:00,260.56,260.67,260.01,260.14,28009.0,258.2525,258.3616,257.7074,257.8363,28009.0
2021-09-17 11:00:00,260.13,260.13,259.39,259.61,34709.0,257.8264,257.8264,257.0929,257.311,34709.0
2021-09-17 11:10:00,259.52,260.23,259.38,260.16,26533.0,257.2218,257.9255,257.083,257.8561,26533.0
2021-09-17 11:20:00,260.12,260.52,260.11,260.15,34243.0,257.8164,258.2129,257.8065,257.8462,34243.0
2021-09-17 11:30:00,260.11,260.34,259.59,259.84,68338.0,257.8065,258.0345,257.2911,257.5389,68338.0
2021-09-17 11:40:00,259.85,260.01,259.65,259.73,47852.0,257.5488,257.7074,257.3506,257.4299,47852.0
2021-09-17 11:50:00,259.61,259.61,258.82,259.28,36970.0,257.311,257.311,256.528,256.9839,36970.0
2021-09-17 12:00:00,259.29,259.62,259.08,259.56,18966.0,256.9938,257.3209,256.7857,257.2614,18966.0
2021-09-17 12:10:00,259.55,259.78,259.5,259.63,19685.0,257.2515,257.4795,257.2019,257.3308,19685.0
2021-09-17 12:20:00,259.64,260.31,259.41,260.31,52018.0,257.3407,258.0048,257.1127,258.0048,52018.0
2021-09-17 12:30:00,260.31,260.7,260.15,260.7,40308.0,258.0048,258.3913,257.8462,258.3913,40308.0
2021-09-17 12:40:00,260.72,260.92,260.27,260.39,39195.0,258.4111,258.6094,257.9651,258.0841,39195.0
2021-09-17 12:50:00,260.42,261.04,260.4,260.97,46461.0,258.1138,258.7283,258.094,258.6589,46461.0
2021-09-17 13:00:00,260.88,260.89,260.41,260.48,41408.0,258.5697,258.5796,258.1039,258.1733,41408.0
2021-09-17 13:10:00,260.44,260.64,260.2,260.29,35227.0,258.1336,258.3318,257.8957,257.9849,35227.0
2021-09-17 13:20:00,260.25,260.49,260.19,260.45,20831.0,257.9453,258.1832,257.8858,258.1435,20831.0
2021-09-17 13:30:00,260.44,260.47,260.05,260.27,30669.0,258.1336,258.1633,257.7471,257.9651,30669.0
2021-09-17 13:40:00,260.29,260.39,259.72,259.94,50720.0,257.9849,258.0841,257.42,257.638,50720.0
2021-09-17 13:50:00,259.93,261.02,259.93,261.0,96679.0,257.6281,258.7085,257.6281,258.6887,96679.0
2021-09-17 14:00:00,260.98,261.04,260.59,260.76,32570.0,258.6688,258.7283,258.2823,258.4508,32570.0
2021-09-17 14:10:00,260.79,260.84,259.9,259.91,27919.0,258.4805,258.5301,257.5984,257.6083,27919.0
2021-09-17 14:20:00,259.93,260.45,259.89,260.05,28808.0,257.6281,258.1435,257.5885,257.7471,28808.0
2021-09-17 14:30:00,260.04,260.13,259.62,259.69,45132.0,257.7372,257.8264,257.3209,257.3903,45132.0
2021-09-17 14:40:00,259.67,259.95,259.65,259.72,24035.0,257.3704,257.648,257.3506,257.42,24035.0
2021-09-17 14:50:00,259.7,259.72,259.21,259.54,36270.0,257.4002,257.42,256.9145,257.2416,36270.0
2021-09-17 15:00:00,259.56,260.09,259.56,259.86,34824.0,257.2614,257.7867,257.2614,257.5587,34824.0
2021-09-17 15:10:00,259.85,259.92,259.57,259.83,61438.0,257.5488,257.6182,257.2713,257.529,61438.0
2021-09-17 15:20:00,259.83,260.09,259.66,259.75,47049.0,257.529,257.7867,257.3605,257.4497,47049.0
2021-09-17 15:30:00,259.75,259.95,259.63,259.82,42850.0,257.4497,257.648,257.3308,257.5191,42850.0
2021-09-17 15:40:00,259.81,260.2,259.76,259.92,84958.0,257.5092,257.8957,257.4596,257.6182,84958.0
2021-09-17 15:50:00,259.97,260.74,259.97,260.41,511227.0,257.6678,258.431,257.6678,258.1039,511227.0
2021-09-20 09:30:00,256.59,257.84,255.59,257.43,252967.0,254.3177,255.5566,253.3266,255.1503,252967.0
2021-09-20 09:40:00,257.53,259.22,257.5,258.22,185084.0,255.2494,256.9244,255.2196,255.9333,185084.0
2021-09-20 09:50:00,258.29,258.4,256.99,258.06,186856.0,256.0027,256.1117,254.7142,255.7747,186856.0
2021-09-20 10:00:00,258.03,258.35,257.0,257.16,125404.0,255.745,256.0621,254.7241,254.8827,125404.0
2021-09-20 10:10:00,257.18,257.65,256.89,257.08,126598.0,254.9025,255.3683,254.615,254.8034,126598.0
2021-09-20 10:20:00,257.11,257.18,256.13,256.88,52620.0,254.8331,254.9025,253.8618,254.6051,52620.0
2021-09-20 10:30:00,256.98,257.83,256.67,257.45,56504.0,254.7043,255.5467,254.397,255.1701,56504.0
2021-09-20 10:40:00,257.43,257.43,256.63,256.75,40315.0,255.1503,255.1503,254.3574,254.4763,40315.0
2021-09-20 10:50:00,256.79,257.04,256.4,256.72,60715.0,254.5159,254.7637,254.1294,254.4466,60715.0
2021-09-20 11:00:00,256.66,257.34,256.36,257.17,54250.0,254.3871,255.0611,254.0897,254.8926,54250.0
2021-09-20 11:10:00,257.28,257.76,257.02,257.72,43069.0,255.0016,255.4773,254.7439,255.4377,43069.0
2021-09-20 11:20:00,257.7,257.96,257.42,257.95,30406.0,255.4179,255.6756,255.1404,255.6657,30406.0
2021-09-20 11:30:00,257.96,258.02,257.15,257.44,41866.0,255.6756,255.735,254.8727,255.1602,41866.0
2021-09-20 11:40:00,257.45,257.49,256.98,257.15,42208.0,255.1701,255.2097,254.7043,254.8727,42208.0
2021-09-20 11:50:00,257.1,257.15,256.72,256.75,39672.0,254.8232,254.8727,254.4466,254.4763,39672.0
2021-09-20 12:00:00,256.74,256.82,255.64,255.68,43647.0,254.4664,254.5457,253.3761,253.4158,43647.0
2021-09-20 12:10:00,255.64,256.13,255.55,255.7,41526.0,253.3761,253.8618,253.2869,253.4356,41526.0
2021-09-20 12:20:00,255.71,256.04,255.38,255.97,61633.0,253.4455,253.7726,253.1184,253.7032,61633.0
2021-09-20 12:30:00,255.85,256.19,255.8,256.06,43934.0,253.5843,253.9212,253.5347,253.7924,43934.0
2021-09-20 12:40:00,256.01,256.61,255.8,256.54,48721.0,253.7428,254.3375,253.5347,254.2681,48721.0
2021-09-20 12:50:00,256.54,256.91,256.53,256.66,48854.0,254.2681,254.6349,254.2582,254.3871,48854.0
2021-09-20 13:00:00,256.68,256.81,255.8,256.02,57407.0,254.4069,254.5358,253.5347,253.7528,57407.0
2021-09-20 13:10:00,256.04,257.18,256.02,257.13,80410.0,253.7726,254.9025,253.7528,254.8529,80410.0
2021-09-20 13:20:00,257.1,257.55,256.97,257.55,52874.0,254.8232,255.2692,254.6943,255.2692,52874.0
2021-09-20 13:30:00,257.52,257.54,256.99,257.11,112812.0,255.2395,255.2593,254.7142,254.8331,112812.0
2021-09-20 13:40:00,257.17,257.33,256.72,256.74,68585.0,254.8926,255.0512,254.4466,254.4664,68585.0
2021-09-20 13:50:00,256.82,257.11,256.71,256.84,38938.0,254.5457,254.8331,254.4366,254.5655,38938.0
2021-09-20 14:00:00,256.88,257.06,256.3,256.44,54899.0,254.6051,254.7835,254.0303,254.169,54899.0
2021-09-20 14:10:00,256.44,256.83,256.34,256.7,64716.0,254.169,254.5556,254.0699,254.4267,64716.0
2021-09-20 14:20:00,256.69,256.83,255.98,256.2,98152.0,254.4168,254.5556,253.7131,253.9312,98152.0
2021-09-20 14:30:00,256.15,256.33,255.26,255.46,53956.0,253.8816,254.06,252.9995,253.1977,53956.0
2021-09-20 14:40:00,255.5,255.97,255.47,255.54,52810.0,253.2374,253.7032,253.2076,253.277,52810.0
2021-09-20 14:50:00,255.49,255.8,255.03,255.31,57318.0,253.2274,253.5347,252.7715,253.049,57318.0
2021-09-20 15:00:00,255.36,255.81,255.3,255.59,63124.0,253.0986,253.5446,253.0391,253.3266,63124.0
2021-09-20 15:10:00,255.61,255.78,254.94,255.03,65974.0,253.3464,253.5149,252.6823,252.7715,65974.0
2021-09-20 15:20:00,255.09,256.23,255.0,256.22,61498.0,252.831,253.9609,252.7418,253.951,61498.0
2021-09-20 15:30:00,256.2,256.81,256.02,256.39,72702.0,253.9312,254.5358,253.7528,254.1195,72702.0
2021-09-20 15:40:00,256.43,257.2,256.43,256.91,103531.0,254.1591,254.9223,254.1591,254.6349,103531.0
2021-09-20 15:50:00,256.95,258.43,256.91,258.11,351588.0,254.6745,256.1414,254.6349,255.8242,351588.0
2021-09-21 09:30:00,259.47,260.4,258.56,260.29,141732.0,257.1722,258.094,256.2703,257.9849,141732.0
2021-09-21 09:40:00,260.36,262.55,260.16,261.0,321544.0,258.0543,260.2249,257.8561,258.6887,321544.0
2021-09-21 09:50:00,261.0,261.69,259.95,261.05,382778.0,258.6887,259.3725,257.648,258.7382,382778.0
2021-09-21 10:00:00,261.04,261.2,260.0,260.12,85935.0,258.7283,258.8869,257.6975,257.8164,85935.0
2021-09-21 10:10:00,260.18,260.9,259.91,260.89,45253.0,257.8759,258.5895,257.6083,258.5796,45253.0
2021-09-21 10:20:00,260.99,261.07,260.39,260.82,52035.0,258.6787,258.758,258.0841,258.5102,52035.0
2021-09-21 10:30:00,260.88,261.0,260.49,260.83,43764.0,258.5697,258.6887,258.1832,258.5202,43764.0
2021-09-21 10:40:00,260.87,260.96,259.34,259.45,62926.0,258.5598,258.649,257.0434,257.1524,62926.0
2021-09-21 10:50:00,259.46,259.52,258.54,258.8,91033.0,257.1623,257.2218,256.2504,256.5081,91033.0
2021-09-21 11:00:00,258.8,259.68,257.99,259.68,67201.0,256.5081,257.3803,255.7053,257.3803,67201.0
2021-09-21 11:10:00,259.62,259.98,259.43,259.72,42206.0,257.3209,257.6777,257.1326,257.42,42206.0
2021-09-21 11:20:00,259.71,260.13,259.42,259.49,55825.0,257.4101,257.8264,257.1226,257.192,55825.0
2021-09-21 11:30:00,259.56,260.39,259.55,260.2,60546.0,257.2614,258.0841,257.2515,257.8957,60546.0
2021-09-21 11:40:00,260.2,260.78,260.18,260.69,33930.0,257.8957,258.4706,257.8759,258.3814,33930.0
2021-09-21 11:50:00,260.71,260.81,260.38,260.68,43113.0,258.4012,258.5003,258.0741,258.3715,43113.0
2021-09-21 12:00:00,260.7,261.11,260.57,260.88,33844.0,258.3913,258.7977,258.2625,258.5697,33844.0
2021-09-21 12:10:00,260.84,260.86,260.13,260.16,46319.0,258.5301,258.5499,257.8264,257.8561,46319.0
2021-09-21 12:20:00,260.18,260.62,259.88,259.91,54487.0,257.8759,258.312,257.5786,257.6083,54487.0
2021-09-21 12:30:00,259.9,259.93,259.55,259.72,30102.0,257.5984,257.6281,257.2515,257.42,30102.0
2021-09-21 12:40:00,259.72,259.8,259.29,259.38,38993.0,257.42,257.4993,256.9938,257.083,38993.0
2021-09-21 12:50:00,259.38,259.38,258.71,258.74,60183.0,257.083,257.083,256.4189,256.4487,60183.0
2021-09-21 13:00:00,258.74,259.05,258.53,258.67,44649.0,256.4487,256.7559,256.2405,256.3793,44649.0
2021-09-21 13:10:00,258.67,258.76,258.35,258.73,45536.0,256.3793,256.4685,256.0621,256.4388,45536.0
2021-09-21 13:20:00,258.7,258.88,257.94,258.07,33828.0,256.409,256.5874,255.6558,255.7846,33828.0
2021-09-21 13:30:00,258.13,258.34,258.02,258.34,29636.0,255.8441,256.0522,255.735,256.0522,29636.0
2021-09-21 13:40:00,258.29,258.36,257.79,258.26,45743.0,256.0027,256.072,255.5071,255.9729,45743.0
2021-09-21 13:50:00,258.28,258.48,257.77,258.03,43179.0,255.9927,256.191,255.4873,255.745,43179.0
2021-09-21 14:00:00,258.03,258.57,258.03,258.54,54961.0,255.745,256.2802,255.745,256.2504,54961.0
2021-09-21 14:10:00,258.57,258.79,258.32,258.39,46847.0,256.2802,256.4982,256.0324,256.1018,46847.0
2021-09-21 14:20:00,258.4,258.56,258.0,258.1,41342.0,256.1117,256.2703,255.7152,255.8143,41342.0
2021-09-21 14:30:00,258.16,258.93,258.1,258.79,42580.0,255.8738,256.637,255.8143,256.4982,42580.0
2021-09-21 14:40:00,258.8,259.06,258.75,258.99,41436.0,256.5081,256.7658,256.4586,256.6965,41436.0
2021-09-21 14:50:00,259.05,259.8,259.01,259.46,69149.0,256.7559,257.4993,256.7163,257.1623,69149.0
2021-09-21 15:00:00,259.46,260.03,259.39,259.7,105275.0,257.1623,257.7272,257.0929,257.4002,105275.0
2021-09-21 15:10:00,259.75,260.09,259.13,259.13,83766.0,257.4497,257.7867,256.8352,256.8352,83766.0
2021-09-21 15:20:00,259.16,259.71,259.16,259.63,151643.0,256.8649,257.4101,256.8649,257.3308,151643.0
2021-09-21 15:30:00,259.63,259.7,259.03,259.07,158515.0,257.3308,257.4002,256.7361,256.7757,158515.0
2021-09-21 15:40:00,259.04,259.16,258.51,258.55,111608.0,256.746,256.8649,256.2207,256.2603,111608.0
2021-09-21 15:50:00,258.55,258.89,257.81,257.82,409721.0,256.2603,256.5973,255.5269,255.5368,409721.0
2021-09-22 09:30:00,258.9,259.34,256.5,256.86,205601.0,256.6072,257.0434,254.2285,254.5853,205601.0
2021-09-22 09:40:00,256.87,257.95,256.21,257.7,125051.0,254.5952,255.6657,253.9411,255.4179,125051.0
2021-09-22 09:50:00,257.61,258.75,257.56,258.31,87993.0,255.3287,256.4586,255.2791,256.0225,87993.0
2021-09-22 10:00:00,258.4,258.94,258.18,258.94,73826.0,256.1117,256.6469,255.8936,256.6469,73826.0
2021-09-22 10:10:00,258.93,259.25,258.61,259.11,34349.0,256.637,256.9541,256.3198,256.8154,34349.0
2021-09-22 10:20:00,259.07,259.44,258.9,259.03,35476.0,256.7757,257.1425,256.6072,256.7361,35476.0
2021-09-22 10:30:00,259.02,259.42,258.92,259.32,48612.0,256.7262,257.1226,256.6271,257.0235,48612.0
2021-09-22 10:40:00,259.31,259.33,258.76,259.26,30432.0,257.0136,257.0334,256.4685,256.9641,30432.0
2021-09-22 10:50:00,259.33,259.44,258.59,259.35,68786.0,257.0334,257.1425,256.3,257.0533,68786.0
2021-09-22 11:00:00,259.36,259.93,259.34,259.35,37578.0,257.0632,257.6281,257.0434,257.0533,37578.0
2021-09-22 11:10:00,259.3,259.93,258.84,259.65,44757.0,257.0037,257.6281,256.5478,257.3506,44757.0
2021-09-22 11:20:00,259.62,259.75,259.19,259.38,26281.0,257.3209,257.4497,256.8947,257.083,26281.0
2021-09-22 11:30:00,259.37,259.81,259.36,259.68,27994.0,257.0731,257.5092,257.0632,257.3803,27994.0
2021-09-22 11:40:00,259.64,259.95,259.54,259.67,47005.0,257.3407,257.648,257.2416,257.3704,47005.0
2021-09-22 11:50:00,259.64,260.18,259.19,259.85,54456.0,257.3407,257.8759,256.8947,257.5488,54456.0
2021-09-22 12:00:00,259.82,260.13,259.68,259.85,29684.0,257.5191,257.8264,257.3803,257.5488,29684.0
2021-09-22 12:10:00,259.9,259.97,259.68,259.68,27633.0,257.5984,257.6678,257.3803,257.3803,27633.0
2021-09-22 12:20:00,259.72,259.95,259.69,259.72,19059.0,257.42,257.648,257.3903,257.42,19059.0
2021-09-22 12:30:00,259.76,259.91,259.76,259.87,20289.0,257.4596,257.6083,257.4596,257.5687,20289.0
2021-09-22 12:40:00,259.84,259.96,259.7,259.7,85832.0,257.5389,257.6579,257.4002,257.4002,85832.0
2021-09-22 12:50:00,259.7,259.83,259.19,259.36,29806.0,257.4002,257.529,256.8947,257.0632,29806.0
2021-09-22 13:00:00,259.36,259.56,259.31,259.38,32258.0,257.0632,257.2614,257.0136,257.083,32258.0
2021-09-22 13:10:00,259.4,259.44,259.13,259.25,60861.0,257.1028,257.1425,256.8352,256.9541,60861.0
2021-09-22 13:20:00,259.3,259.69,259.29,259.62,32592.0,257.0037,257.3903,256.9938,257.3209,32592.0
2021-09-22 13:30:00,259.63,259.74,259.23,259.25,47622.0,257.3308,257.4398,256.9343,256.9541,47622.0
2021-09-22 13:40:00,259.25,259.38,259.07,259.25,59007.0,256.9541,257.083,256.7757,256.9541,59007.0
2021-09-22 13:50:00,259.23,259.25,259.02,259.23,24640.0,256.9343,256.9541,256.7262,256.9343,24640.0
2021-09-22 14:00:00,259.11,259.95,258.35,259.42,65390.0,256.8154,257.648,256.0621,257.1226,65390.0
2021-09-22 14:10:00,259.46,260.36,259.46,259.97,51835.0,257.1623,258.0543,257.1623,257.6678,51835.0
2021-09-22 14:20:00,260.02,260.11,259.59,259.84,42960.0,257.7173,257.8065,257.2911,257.5389,42960.0
2021-09-22 14:30:00,259.85,260.09,259.37,259.59,62611.0,257.5488,257.7867,257.0731,257.2911,62611.0
2021-09-22 14:40:00,259.52,259.55,258.55,258.6,82711.0,257.2218,257.2515,256.2603,256.3099,82711.0
2021-09-22 14:50:00,258.57,258.89,258.14,258.59,58042.0,256.2802,256.5973,255.854,256.3,58042.0
2021-09-22 15:00:00,258.38,258.64,258.15,258.6,46645.0,256.0919,256.3496,255.8639,256.3099,46645.0
2021-09-22 15:10:00,258.57,259.83,258.46,259.83,45720.0,256.2802,257.529,256.1711,257.529,45720.0
2021-09-22 15:20:00,259.83,259.96,259.34,259.61,41114.0,257.529,257.6579,257.0434,257.311,41114.0
2021-09-22 15:30:00,259.56,259.6,259.19,259.49,129906.0,257.2614,257.301,256.8947,257.192,129906.0
2021-09-22 15:40:00,259.44,259.49,258.97,259.13,78776.0,257.1425,257.192,256.6766,256.8352,78776.0
2021-09-22 15:50:00,259.12,259.4,258.74,259.25,273367.0,256.8253,257.1028,256.4487,256.9541,273367.0
2021-09-23 09:30:00,270.0,271.21,266.4,269.64,1157070.0,267.6089,268.8082,264.0408,267.2521,1157070.0
2021-09-23 09:40:00,269.66,270.81,269.31,270.2,423175.0,267.272,268.4118,266.9251,267.8072,423175.0
2021-09-23 09:50:00,270.23,271.16,269.46,270.59,292332.0,267.8369,268.7587,267.0737,268.1937,292332.0
2021-09-23 10:00:00,270.59,272.7,270.59,272.45,467818.0,268.1937,270.285,268.1937,270.0373,467818.0
2021-09-23 10:10:00,272.43,273.2,271.36,272.96,395535.0,270.0174,270.7806,268.9569,270.5427,395535.0
2021-09-23 10:20:00,272.97,273.77,272.54,272.58,265483.0,270.5526,271.3456,270.1265,270.1661,265483.0
2021-09-23 10:30:00,272.61,272.91,272.14,272.52,192899.0,270.1958,270.4932,269.73,270.1066,192899.0
2021-09-23 10:40:00,272.55,272.77,271.74,272.66,179420.0,270.1364,270.3544,269.3335,270.2454,179420.0
2021-09-23 10:50:00,272.64,272.8,272.47,272.6,166121.0,270.2256,270.3842,270.0571,270.1859,166121.0
2021-09-23 11:00:00,272.6,272.62,271.34,271.4,178458.0,270.1859,270.2057,268.9371,268.9966,178458.0
2021-09-23 11:10:00,271.32,272.72,271.06,272.27,178992.0,268.9173,270.3049,268.6596,269.8588,178992.0
2021-09-23 11:20:00,272.25,272.85,271.88,272.81,174892.0,269.839,270.4337,269.4723,270.3941,174892.0
2021-09-23 11:30:00,272.8,274.17,272.43,273.48,278678.0,270.3842,271.742,270.0174,271.0581,278678.0
2021-09-23 11:40:00,273.44,274.77,273.24,274.7,344556.0,271.0185,272.3367,270.8203,272.2673,344556.0
2021-09-23 11:50:00,274.69,274.7,273.75,274.56,261735.0,272.2574,272.2673,271.3257,272.1286,261735.0
2021-09-23 12:00:00,274.6,274.97,274.53,274.87,298370.0,272.1682,272.5349,272.0988,272.4358,298370.0
2021-09-23 12:10:00,274.82,275.86,274.51,275.42,452516.0,272.3863,273.4171,272.079,272.981,452516.0
2021-09-23 12:20:00,275.41,275.81,274.98,275.44,176514.0,272.971,273.3675,272.5448,273.0008,176514.0
2021-09-23 12:30:00,275.44,276.38,275.19,275.96,225058.0,273.0008,273.9325,272.753,273.5162,225058.0
2021-09-23 12:40:00,275.9,275.99,275.19,275.4,170478.0,273.4567,273.5459,272.753,272.9611,170478.0
2021-09-23 12:50:00,275.4,275.97,275.4,275.91,110505.0,272.9611,273.5261,272.9611,273.4666,110505.0
2021-09-23 13:00:00,275.91,276.42,275.88,276.25,258882.0,273.4666,273.9721,273.4369,273.8036,258882.0
2021-09-23 13:10:00,276.23,276.5,275.92,276.2,138770.0,273.7838,274.0514,273.4765,273.754,138770.0
2021-09-23 13:20:00,276.23,276.91,276.23,276.86,158985.0,273.7838,274.4578,273.7838,274.4082,158985.0
2021-09-23 13:30:00,276.85,277.2,276.57,277.01,159116.0,274.3983,274.7452,274.1208,274.5569,159116.0
2021-09-23 13:40:00,277.0,277.24,276.88,277.12,121396.0,274.547,274.7848,274.428,274.6659,121396.0
2021-09-23 13:50:00,277.13,278.02,277.01,278.02,187432.0,274.6758,275.5579,274.5569,275.5579,187432.0
2021-09-23 14:00:00,278.04,278.04,276.97,277.24,141906.0,275.5777,275.5777,274.5172,274.7848,141906.0
2021-09-23 14:10:00,277.23,277.66,277.19,277.61,103306.0,274.7749,275.2011,274.7353,275.1516,103306.0
2021-09-23 14:20:00,277.61,278.49,277.61,278.4,160092.0,275.1516,276.0238,275.1516,275.9346,160092.0
2021-09-23 14:30:00,278.44,278.78,277.86,278.06,158640.0,275.9742,276.3112,275.3993,275.5976,158640.0
2021-09-23 14:40:00,278.1,278.38,277.9,278.12,120843.0,275.6372,275.9147,275.439,275.657,120843.0
2021-09-23 14:50:00,278.11,278.63,277.9,278.4,133297.0,275.6471,276.1625,275.439,275.9346,133297.0
2021-09-23 15:00:00,278.45,279.2,278.23,279.05,209511.0,275.9841,276.7275,275.7661,276.5788,209511.0
2021-09-23 15:10:00,279.03,279.07,278.59,278.82,237082.0,276.559,276.5986,276.1229,276.3508,237082.0
2021-09-23 15:20:00,278.85,279.39,278.03,278.15,280466.0,276.3806,276.9158,275.5678,275.6868,280466.0
2021-09-23 15:30:00,278.14,278.49,277.73,278.07,269010.0,275.6769,276.0238,275.2705,275.6075,269010.0
2021-09-23 15:40:00,278.06,278.5,277.86,278.16,276623.0,275.5976,276.0337,275.3993,275.6967,276623.0
2021-09-23 15:50:00,278.12,278.26,277.48,277.86,597564.0,275.657,275.7958,275.0227,275.3993,597564.0
2021-09-24 09:30:00,278.5,282.93,278.21,282.51,1313207.0,276.0337,280.4244,275.7462,280.0082,1313207.0
2021-09-24 09:40:00,282.46,285.73,282.44,284.76,1136063.0,279.9586,283.1996,279.9388,282.2382,1136063.0
2021-09-24 09:50:00,284.68,284.83,283.02,284.28,448443.0,282.1589,282.3076,280.5136,281.7625,448443.0
2021-09-24 10:00:00,284.38,284.85,282.92,283.52,408088.0,281.8616,282.3274,280.4145,281.0092,408088.0
2021-09-24 10:10:00,283.5,283.52,282.25,283.33,308084.0,280.9894,281.0092,279.7505,280.8209,308084.0
2021-09-24 10:20:00,283.35,284.32,282.74,282.76,267202.0,280.8407,281.8021,280.2361,280.256,267202.0
2021-09-24 10:30:00,282.8,283.05,281.26,281.29,259490.0,280.2956,280.5434,278.7692,278.799,259490.0
2021-09-24 10:40:00,281.31,282.17,281.08,282.0,224060.0,278.8188,279.6712,278.5908,279.5027,224060.0
2021-09-24 10:50:00,281.94,282.62,281.87,282.35,141148.0,279.4432,280.1172,279.3738,279.8496,141148.0
2021-09-24 11:00:00,282.35,284.17,282.34,283.97,284339.0,279.8496,281.6535,279.8397,281.4552,284339.0
2021-09-24 11:10:00,284.0,284.47,283.61,284.04,260559.0,281.485,281.9508,281.0984,281.5246,260559.0
2021-09-24 11:20:00,284.03,284.15,283.02,283.19,148562.0,281.5147,281.6336,280.5136,280.6821,148562.0
2021-09-24 11:30:00,283.25,283.89,283.13,283.81,89004.0,280.7416,281.3759,280.6227,281.2967,89004.0
2021-09-24 11:40:00,283.81,283.85,283.32,283.47,127237.0,281.2967,281.3363,280.811,280.9597,127237.0
2021-09-24 11:50:00,283.46,284.38,283.16,284.26,161736.0,280.9498,281.8616,280.6524,281.7427,161736.0
2021-09-24 12:00:00,284.26,284.3,283.72,284.1,100170.0,281.7427,281.7823,281.2074,281.5841,100170.0
2021-09-24 12:10:00,284.09,284.26,283.92,284.21,124767.0,281.5742,281.7427,281.4057,281.6931,124767.0
2021-09-24 12:20:00,284.22,284.74,284.14,284.33,104868.0,281.703,282.2184,281.6237,281.812,104868.0
2021-09-24 12:30:00,284.32,284.47,284.02,284.2,81036.0,281.8021,281.9508,281.5048,281.6832,81036.0
2021-09-24 12:40:00,284.28,284.58,284.14,284.48,93382.0,281.7625,282.0598,281.6237,281.9607,93382.0
2021-09-24 12:50:00,284.48,284.51,283.65,283.86,89224.0,281.9607,281.9905,281.1381,281.3462,89224.0
2021-09-24 13:00:00,283.8,283.94,283.59,283.78,69757.0,281.2867,281.4255,281.0786,281.2669,69757.0
2021-09-24 13:10:00,283.85,284.14,283.73,284.07,97224.0,281.3363,281.6237,281.2174,281.5543,97224.0
2021-09-24 13:20:00,284.1,284.95,284.04,284.95,93255.0,281.5841,282.4266,281.5246,282.4266,93255.0
2021-09-24 13:30:00,284.92,284.95,284.07,284.3,71962.0,282.3968,282.4266,281.5543,281.7823,71962.0
2021-09-24 13:40:00,284.28,284.34,283.9,283.91,88516.0,281.7625,281.822,281.3859,281.3958,88516.0
2021-09-24 13:50:00,283.94,284.0,282.89,283.16,123841.0,281.4255,281.485,280.3848,280.6524,123841.0
2021-09-24 14:00:00,283.22,283.89,283.22,283.47,112363.0,280.7119,281.3759,280.7119,280.9597,112363.0
2021-09-24 14:10:00,283.47,283.82,283.35,283.75,78911.0,280.9597,281.3066,280.8407,281.2372,78911.0
2021-09-24 14:20:00,283.7,283.98,283.64,283.73,67027.0,281.1876,281.4651,281.1282,281.2174,67027.0
2021-09-24 14:30:00,283.76,284.45,283.73,283.93,109949.0,281.2471,281.931,281.2174,281.4156,109949.0
2021-09-24 14:40:00,283.91,284.53,283.88,284.47,118785.0,281.3958,282.0103,281.366,281.9508,118785.0
2021-09-24 14:50:00,284.46,284.95,284.41,284.78,128521.0,281.9409,282.4266,281.8913,282.2581,128521.0
2021-09-24 15:00:00,284.79,284.8,283.95,284.22,119213.0,282.268,282.2779,281.4354,281.703,119213.0
2021-09-24 15:10:00,284.19,285.23,284.12,285.16,197194.0,281.6733,282.7041,281.6039,282.6347,197194.0
2021-09-24 15:20:00,285.16,285.53,285.16,285.32,223741.0,282.6347,283.0014,282.6347,282.7933,223741.0
2021-09-24 15:30:00,285.34,285.77,284.9,285.62,276743.0,282.8131,283.2393,282.377,283.0906,276743.0
2021-09-24 15:40:00,285.63,286.29,285.62,285.99,336464.0,283.1005,283.7547,283.0906,283.4573,336464.0
2021-09-24 15:50:00,285.97,286.36,285.58,285.59,717411.0,283.4375,283.8241,283.051,283.0609,717411.0
2021-09-27 09:30:00,282.44,283.3,280.08,280.9,474134.0,279.9388,280.7912,277.5997,278.4124,474134.0
2021-09-27 09:40:00,280.9,283.76,280.66,283.46,196639.0,278.4124,281.2471,278.1745,280.9498,196639.0
2021-09-27 09:50:00,283.4,283.5,281.73,282.54,146805.0,280.8903,280.9894,279.2351,280.0379,146805.0
2021-09-27 10:00:00,282.51,282.51,280.95,281.81,116363.0,280.0082,280.0082,278.462,279.3144,116363.0
2021-09-27 10:10:00,281.79,282.38,281.0,282.19,100080.0,279.2945,279.8793,278.5115,279.691,100080.0
2021-09-27 10:20:00,282.21,283.59,282.0,283.42,108254.0,279.7108,281.0786,279.5027,280.9101,108254.0
2021-09-27 10:30:00,283.42,283.75,282.67,282.77,86219.0,280.9101,281.2372,280.1667,280.2659,86219.0
2021-09-27 10:40:00,282.84,282.93,282.34,282.83,78782.0,280.3352,280.4244,279.8397,280.3253,78782.0
2021-09-27 10:50:00,282.87,282.99,281.92,281.93,76021.0,280.365,280.4839,279.4234,279.4333,76021.0
2021-09-27 11:00:00,281.93,282.82,281.68,281.99,65899.0,279.4333,280.3154,279.1855,279.4928,65899.0
2021-09-27 11:10:00,282.03,282.37,281.8,281.83,45994.0,279.5324,279.8694,279.3045,279.3342,45994.0
2021-09-27 11:20:00,281.88,281.9,281.01,281.06,63924.0,279.3837,279.4036,278.5214,278.571,63924.0
2021-09-27 11:30:00,281.02,281.42,280.57,280.83,81359.0,278.5314,278.9278,278.0853,278.343,81359.0
2021-09-27 11:40:00,280.81,280.82,279.7,280.33,134965.0,278.3232,278.3331,277.223,277.8475,134965.0
2021-09-27 11:50:00,280.36,281.04,279.7,280.9,113202.0,277.8772,278.5512,277.223,278.4124,113202.0
2021-09-27 12:00:00,280.94,281.15,280.74,280.74,87537.0,278.4521,278.6602,278.2538,278.2538,87537.0
2021-09-27 12:10:00,280.81,280.94,280.3,280.7,71227.0,278.3232,278.4521,277.8177,278.2142,71227.0
2021-09-27 12:20:00,280.73,280.87,279.92,280.38,74527.0,278.2439,278.3827,277.4411,277.897,74527.0
2021-09-27 12:30:00,280.3,280.42,279.78,279.82,75674.0,277.8177,277.9367,277.3023,277.342,75674.0
2021-09-27 12:40:00,279.84,280.26,279.32,279.33,81707.0,277.3618,277.7781,276.8464,276.8563,81707.0
2021-09-27 12:50:00,279.31,279.52,279.04,279.35,47116.0,276.8365,277.0446,276.5689,276.8761,47116.0
2021-09-27 13:00:00,279.36,280.71,279.35,280.5,63044.0,276.8861,278.2241,276.8761,278.016,63044.0
2021-09-27 13:10:00,280.56,281.15,280.41,281.1,48009.0,278.0754,278.6602,277.9268,278.6107,48009.0
2021-09-27 13:20:00,281.07,281.14,280.73,280.78,27219.0,278.5809,278.6503,278.2439,278.2935,27219.0
2021-09-27 13:30:00,280.85,280.96,280.52,280.82,44181.0,278.3629,278.4719,278.0358,278.3331,44181.0
2021-09-27 13:40:00,280.76,280.95,280.24,280.33,40425.0,278.2737,278.462,277.7583,277.8475,40425.0
2021-09-27 13:50:00,280.28,280.6,280.18,280.38,28727.0,277.7979,278.1151,277.6988,277.897,28727.0
2021-09-27 14:00:00,280.46,280.76,280.43,280.68,36647.0,277.9763,278.2737,277.9466,278.1944,36647.0
2021-09-27 14:10:00,280.65,280.73,280.4,280.65,35561.0,278.1646,278.2439,277.9169,278.1646,35561.0
2021-09-27 14:20:00,280.65,280.71,279.97,280.12,46522.0,278.1646,278.2241,277.4907,277.6393,46522.0
2021-09-27 14:30:00,280.09,280.2,279.35,279.45,77149.0,277.6096,277.7186,276.8761,276.9753,77149.0
2021-09-27 14:40:00,279.45,279.66,279.19,279.19,64385.0,276.9753,277.1834,276.7176,276.7176,64385.0
2021-09-27 14:50:00,279.22,279.63,279.17,279.55,53315.0,276.7473,277.1537,276.6977,277.0744,53315.0
2021-09-27 15:00:00,279.57,279.93,279.45,279.91,39067.0,277.0942,277.451,276.9753,277.4312,39067.0
2021-09-27 15:10:00,279.94,280.3,279.86,280.05,60121.0,277.4609,277.8177,277.3816,277.5699,60121.0
2021-09-27 15:20:00,280.05,280.21,279.91,279.98,59416.0,277.5699,277.7285,277.4312,277.5006,59416.0
2021-09-27 15:30:00,280.0,280.48,279.9,280.43,74898.0,277.5204,277.9961,277.4213,277.9466,74898.0
2021-09-27 15:40:00,280.43,280.72,279.86,279.86,102909.0,277.9466,278.234,277.3816,277.3816,102909.0
2021-09-27 15:50:00,279.9,279.9,279.34,279.69,297435.0,277.4213,277.4213,276.8662,277.2131,297435.0
2021-09-28 09:30:00,275.11,276.7,274.38,276.18,435280.0,272.6737,274.2496,271.9502,273.7342,435280.0
2021-09-28 09:40:00,276.07,276.14,273.65,274.51,218062.0,273.6252,273.6946,271.2266,272.079,218062.0
2021-09-28 09:50:00,274.61,275.08,273.14,274.64,199334.0,272.1781,272.644,270.7211,272.2079,199334.0
2021-09-28 10:00:00,274.54,274.56,272.46,272.5,164189.0,272.1087,272.1286,270.0472,270.0868,164189.0
2021-09-28 10:10:00,272.53,272.64,271.8,271.8,196958.0,270.1165,270.2256,269.393,269.393,196958.0
2021-09-28 10:20:00,271.82,272.97,271.25,272.9,137745.0,269.4128,270.5526,268.8479,270.4833,137745.0
2021-09-28 10:30:00,272.96,273.9,272.1,273.65,131813.0,270.5427,271.4744,269.6904,271.2266,131813.0
2021-09-28 10:40:00,273.58,273.97,272.84,273.3,107479.0,271.1572,271.5438,270.4238,270.8797,107479.0
2021-09-28 10:50:00,273.27,273.31,272.0,272.23,126081.0,270.85,270.8896,269.5912,269.8192,126081.0
2021-09-28 11:00:00,272.3,272.6,270.86,270.95,84374.0,269.8886,270.1859,268.4613,268.5505,84374.0
2021-09-28 11:10:00,270.98,271.1,270.04,271.0,124567.0,268.5803,268.6992,267.6486,268.6001,124567.0
2021-09-28 11:20:00,271.05,271.81,270.82,271.46,82621.0,268.6497,269.4029,268.4217,269.056,82621.0
2021-09-28 11:30:00,271.42,272.32,271.08,272.15,61249.0,269.0164,269.9084,268.6794,269.7399,61249.0
2021-09-28 11:40:00,272.13,272.4,271.36,271.81,41567.0,269.7201,269.9877,268.9569,269.4029,41567.0
2021-09-28 11:50:00,271.71,272.67,271.29,272.46,37751.0,269.3038,270.2553,268.8875,270.0472,37751.0
2021-09-28 12:00:00,272.47,272.68,271.61,272.64,36709.0,270.0571,270.2652,269.2047,270.2256,36709.0
2021-09-28 12:10:00,272.6,274.04,272.39,273.69,89368.0,270.1859,271.6132,269.9778,271.2663,89368.0
2021-09-28 12:20:00,273.69,274.63,273.43,274.18,103804.0,271.2663,272.1979,271.0086,271.7519,103804.0
2021-09-28 12:30:00,274.18,274.19,272.86,272.95,58527.0,271.7519,271.7618,270.4436,270.5328,58527.0
2021-09-28 12:40:00,272.92,272.92,272.05,272.09,22562.0,270.5031,270.5031,269.6408,269.6804,22562.0
2021-09-28 12:50:00,272.04,272.68,271.98,272.3,25970.0,269.6309,270.2652,269.5714,269.8886,25970.0
2021-09-28 13:00:00,272.34,272.43,271.84,272.19,25843.0,269.9282,270.0174,269.4327,269.7796,25843.0
2021-09-28 13:10:00,272.09,272.21,271.64,271.99,38589.0,269.6804,269.7994,269.2344,269.5813,38589.0
2021-09-28 13:20:00,271.98,273.09,271.95,272.72,30704.0,269.5714,270.6716,269.5417,270.3049,30704.0
2021-09-28 13:30:00,272.68,273.02,272.38,272.96,38809.0,270.2652,270.6022,269.9679,270.5427,38809.0
2021-09-28 13:40:00,273.0,273.44,272.7,272.87,34052.0,270.5824,271.0185,270.285,270.4535,34052.0
2021-09-28 13:50:00,272.87,273.0,272.34,272.48,35431.0,270.4535,270.5824,269.9282,270.067,35431.0
2021-09-28 14:00:00,272.53,273.12,272.38,272.76,40796.0,270.1165,270.7013,269.9679,270.3445,40796.0
2021-09-28 14:10:00,272.73,273.55,272.16,273.55,52986.0,270.3148,271.1275,269.7498,271.1275,52986.0
2021-09-28 14:20:00,273.51,274.06,273.49,274.05,39457.0,271.0879,271.633,271.068,271.6231,39457.0
2021-09-28 14:30:00,274.1,274.22,273.55,274.04,47259.0,271.6726,271.7916,271.1275,271.6132,47259.0
2021-09-28 14:40:00,274.0,275.02,273.92,274.59,77516.0,271.5735,272.5845,271.4942,272.1583,77516.0
2021-09-28 14:50:00,274.68,274.82,274.21,274.51,49186.0,272.2475,272.3863,271.7817,272.079,49186.0
2021-09-28 15:00:00,274.48,275.11,274.31,274.85,51100.0,272.0493,272.6737,271.8808,272.416,51100.0
2021-09-28 15:10:00,274.83,275.02,274.31,274.31,72240.0,272.3962,272.5845,271.8808,271.8808,72240.0
2021-09-28 15:20:00,274.36,274.68,273.21,273.21,53409.0,271.9303,272.2475,270.7905,270.7905,53409.0
2021-09-28 15:30:00,273.14,273.45,272.85,272.86,69950.0,270.7211,271.0284,270.4337,270.4436,69950.0
2021-09-28 15:40:00,272.86,273.46,271.95,271.96,132679.0,270.4436,271.0383,269.5417,269.5516,132679.0
2021-09-28 15:50:00,272.07,272.69,271.9,272.32,294527.0,269.6606,270.2751,269.4921,269.9084,294527.0
2021-09-29 09:30:00,273.49,274.69,272.21,272.27,216869.0,271.068,272.2574,269.7994,269.8588,216869.0
2021-09-29 09:40:00,272.35,272.77,270.77,272.33,167417.0,269.9381,270.3544,268.3721,269.9183,167417.0
2021-09-29 09:50:00,272.34,273.69,271.94,272.85,139170.0,269.9282,271.2663,269.5318,270.4337,139170.0
2021-09-29 10:00:00,272.85,273.67,272.05,272.41,94306.0,270.4337,271.2464,269.6408,269.9976,94306.0
2021-09-29 10:10:00,272.42,272.42,271.48,272.15,35276.0,270.0075,270.0075,269.0758,269.7399,35276.0
2021-09-29 10:20:00,272.12,272.95,272.12,272.25,47620.0,269.7102,270.5328,269.7102,269.839,47620.0
2021-09-29 10:30:00,272.24,272.27,271.45,271.93,54350.0,269.8291,269.8588,269.0461,269.5219,54350.0
2021-09-29 10:40:00,271.94,273.21,271.82,272.92,37623.0,269.5318,270.7905,269.4128,270.5031,37623.0
2021-09-29 10:50:00,272.95,273.05,272.56,272.84,57619.0,270.5328,270.6319,270.1463,270.4238,57619.0
2021-09-29 11:00:00,272.86,272.9,272.19,272.19,38703.0,270.4436,270.4833,269.7796,269.7796,38703.0
2021-09-29 11:10:00,272.22,272.23,270.81,270.97,47820.0,269.8093,269.8192,268.4118,268.5704,47820.0
2021-09-29 11:20:00,270.93,271.01,270.23,270.36,48781.0,268.5307,268.61,267.8369,267.9658,48781.0
2021-09-29 11:30:00,270.39,270.9,270.21,270.24,33724.0,267.9955,268.501,267.8171,267.8468,33724.0
2021-09-29 11:40:00,270.26,271.61,270.21,271.49,76844.0,267.8666,269.2047,267.8171,269.0858,76844.0
2021-09-29 11:50:00,271.62,271.77,271.04,271.32,37596.0,269.2146,269.3633,268.6397,268.9173,37596.0
2021-09-29 12:00:00,271.31,271.57,271.07,271.11,22658.0,268.9073,269.165,268.6695,268.7091,22658.0
2021-09-29 12:10:00,271.09,271.13,270.41,270.68,75810.0,268.6893,268.7289,268.0153,268.2829,75810.0
2021-09-29 12:20:00,270.61,270.61,269.34,269.94,90628.0,268.2135,268.2135,266.9548,267.5495,90628.0
2021-09-29 12:30:00,269.92,270.33,269.24,270.33,51411.0,267.5297,267.936,266.8557,267.936,51411.0
2021-09-29 12:40:00,270.24,270.75,270.07,270.72,35803.0,267.8468,268.3523,267.6783,268.3226,35803.0
2021-09-29 12:50:00,270.71,271.55,270.67,271.28,62143.0,268.3127,269.1452,268.273,268.8776,62143.0
2021-09-29 13:00:00,271.24,271.33,270.87,271.28,29201.0,268.838,268.9272,268.4712,268.8776,29201.0
2021-09-29 13:10:00,271.24,271.57,270.91,271.35,39142.0,268.838,269.165,268.5109,268.947,39142.0
2021-09-29 13:20:00,271.35,271.59,270.82,271.0,29185.0,268.947,269.1849,268.4217,268.6001,29185.0
2021-09-29 13:30:00,270.99,271.03,270.48,270.68,27053.0,268.5902,268.6298,268.0847,268.2829,27053.0
2021-09-29 13:40:00,270.62,271.22,270.44,270.68,44320.0,268.2235,268.8181,268.0451,268.2829,44320.0
2021-09-29 13:50:00,270.64,271.31,270.64,271.3,26618.0,268.2433,268.9073,268.2433,268.8974,26618.0
2021-09-29 14:00:00,271.29,272.22,271.29,272.09,39071.0,268.8875,269.8093,268.8875,269.6804,39071.0
2021-09-29 14:10:00,272.14,272.92,272.11,272.57,65979.0,269.73,270.5031,269.7003,270.1562,65979.0
2021-09-29 14:20:00,272.57,272.67,272.32,272.33,43639.0,270.1562,270.2553,269.9084,269.9183,43639.0
2021-09-29 14:30:00,272.4,272.78,272.36,272.66,25275.0,269.9877,270.3643,269.9481,270.2454,25275.0
2021-09-29 14:40:00,272.59,273.13,272.52,272.64,49838.0,270.176,270.7112,270.1066,270.2256,49838.0
2021-09-29 14:50:00,272.69,273.11,272.67,273.05,30016.0,270.2751,270.6914,270.2553,270.6319,30016.0
2021-09-29 15:00:00,273.08,273.32,272.73,272.92,48292.0,270.6617,270.8995,270.3148,270.5031,48292.0
2021-09-29 15:10:00,272.91,273.1,272.68,272.71,29164.0,270.4932,270.6815,270.2652,270.295,29164.0
2021-09-29 15:20:00,272.73,272.8,272.22,272.29,42760.0,270.3148,270.3842,269.8093,269.8787,42760.0
2021-09-29 15:30:00,272.27,272.39,271.86,271.92,61840.0,269.8588,269.9778,269.4525,269.5119,61840.0
2021-09-29 15:40:00,271.93,271.96,271.42,271.53,77168.0,269.5219,269.5516,269.0164,269.1254,77168.0
2021-09-29 15:50:00,271.49,271.52,270.24,270.53,259123.0,269.0858,269.1155,267.8468,268.1343,259123.0
2021-09-30 09:30:00,270.65,273.84,270.52,272.25,234742.0,268.2532,271.4149,268.1243,269.839,234742.0
2021-09-30 09:40:00,272.16,272.9,271.8,272.65,98690.0,269.7498,270.4833,269.393,270.2355,98690.0
2021-09-30 09:50:00,272.72,272.86,271.7,271.84,66490.0,270.3049,270.4436,269.2939,269.4327,66490.0
2021-09-30 10:00:00,271.91,272.04,270.7,271.27,52173.0,269.502,269.6309,268.3028,268.8677,52173.0
2021-09-30 10:10:00,271.29,273.24,271.11,272.91,94547.0,268.8875,270.8203,268.7091,270.4932,94547.0
2021-09-30 10:20:00,272.9,273.27,272.31,272.64,48769.0,270.4833,270.85,269.8985,270.2256,48769.0
2021-09-30 10:30:00,272.66,272.91,271.81,271.91,76724.0,270.2454,270.4932,269.4029,269.502,76724.0
2021-09-30 10:40:00,271.82,272.35,271.31,271.91,62488.0,269.4128,269.9381,268.9073,269.502,62488.0
2021-09-30 10:50:00,271.83,272.34,271.7,272.11,95517.0,269.4227,269.9282,269.2939,269.7003,95517.0
2021-09-30 11:00:00,272.07,273.08,271.95,272.87,61263.0,269.6606,270.6617,269.5417,270.4535,61263.0
2021-09-30 11:10:00,272.84,274.1,272.84,273.83,80630.0,270.4238,271.6726,270.4238,271.405,80630.0
2021-09-30 11:20:00,273.77,274.26,273.62,274.0,51865.0,271.3456,271.8312,271.1969,271.5735,51865.0
2021-09-30 11:30:00,274.05,274.15,272.26,272.42,45309.0,271.6231,271.7222,269.8489,270.0075,45309.0
2021-09-30 11:40:00,272.43,272.43,271.32,271.72,70735.0,270.0174,270.0174,268.9173,269.3137,70735.0
2021-09-30 11:50:00,271.71,271.82,271.04,271.39,42254.0,269.3038,269.4128,268.6397,268.9866,42254.0
2021-09-30 12:00:00,271.34,271.42,270.61,270.68,33932.0,268.9371,269.0164,268.2135,268.2829,33932.0
2021-09-30 12:10:00,270.68,271.03,270.44,270.71,38008.0,268.2829,268.6298,268.0451,268.3127,38008.0
2021-09-30 12:20:00,270.71,271.6,270.71,270.95,51293.0,268.3127,269.1948,268.3127,268.5505,51293.0
2021-09-30 12:30:00,270.89,271.48,270.55,271.21,35925.0,268.4911,269.0758,268.1541,268.8082,35925.0
2021-09-30 12:40:00,271.24,271.39,270.68,271.36,31875.0,268.838,268.9866,268.2829,268.9569,31875.0
2021-09-30 12:50:00,271.28,271.64,270.93,271.3,39443.0,268.8776,269.2344,268.5307,268.8974,39443.0
2021-09-30 13:00:00,271.34,272.11,271.16,272.11,40030.0,268.9371,269.7003,268.7587,269.7003,40030.0
2021-09-30 13:10:00,272.15,272.47,271.99,272.45,47009.0,269.7399,270.0571,269.5813,270.0373,47009.0
2021-09-30 13:20:00,272.47,272.59,271.94,271.99,59320.0,270.0571,270.176,269.5318,269.5813,59320.0
2021-09-30 13:30:00,272.0,272.82,271.9,272.72,51076.0,269.5912,270.404,269.4921,270.3049,51076.0
2021-09-30 13:40:00,272.76,272.84,272.18,272.35,47004.0,270.3445,270.4238,269.7696,269.9381,47004.0
2021-09-30 13:50:00,272.4,272.91,272.35,272.77,33870.0,269.9877,270.4932,269.9381,270.3544,33870.0
2021-09-30 14:00:00,272.79,273.45,272.7,273.42,70929.0,270.3742,271.0284,270.285,270.9987,70929.0
2021-09-30 14:10:00,273.37,273.37,272.58,272.58,93702.0,270.9491,270.9491,270.1661,270.1661,93702.0
2021-09-30 14:20:00,272.58,272.95,272.47,272.9,49682.0,270.1661,270.5328,270.0571,270.4833,49682.0
2021-09-30 14:30:00,272.93,273.1,272.35,272.35,59706.0,270.513,270.6815,269.9381,269.9381,59706.0
2021-09-30 14:40:00,272.38,272.86,272.28,272.65,43544.0,269.9679,270.4436,269.8688,270.2355,43544.0
2021-09-30 14:50:00,272.62,273.03,271.89,271.89,56354.0,270.2057,270.6121,269.4822,269.4822,56354.0
2021-09-30 15:00:00,271.94,272.39,271.65,272.19,39227.0,269.5318,269.9778,269.2443,269.7796,39227.0
2021-09-30 15:10:00,272.24,272.92,272.24,272.61,43419.0,269.8291,270.5031,269.8291,270.1958,43419.0
2021-09-30 15:20:00,272.52,272.56,272.24,272.28,56938.0,270.1066,270.1463,269.8291,269.8688,56938.0
2021-09-30 15:30:00,272.22,272.9,272.16,272.34,103265.0,269.8093,270.4833,269.7498,269.9282,103265.0
2021-09-30 15:40:00,272.33,272.47,271.67,271.83,119813.0,269.9183,270.0571,269.2642,269.4227,119813.0
2021-09-30 15:50:00,271.83,272.44,271.11,271.15,403144.0,269.4227,270.0273,268.7091,268.7488,403144.0
2021-10-01 09:30:00,271.5,273.48,271.36,271.37,172688.0,269.0957,271.0581,268.9569,268.9668,172688.0
2021-10-01 09:40:00,271.39,271.63,270.07,270.29,115129.0,268.9866,269.2245,267.6783,267.8964,115129.0
2021-10-01 09:50:00,270.22,270.48,268.77,269.64,56915.0,267.827,268.0847,266.3898,267.2521,56915.0
2021-10-01 10:00:00,269.7,270.44,269.29,270.16,55548.0,267.3116,268.0451,266.9052,267.7675,55548.0
2021-10-01 10:10:00,270.16,270.85,269.02,269.06,72474.0,267.7675,268.4514,266.6376,266.6773,72474.0
2021-10-01 10:20:00,269.08,270.24,268.98,269.55,97051.0,266.6971,267.8468,266.598,267.1629,97051.0
2021-10-01 10:30:00,269.56,270.09,269.23,269.77,44886.0,267.1728,267.6982,266.8458,267.381,44886.0
2021-10-01 10:40:00,269.78,271.13,269.61,271.12,50156.0,267.3909,268.7289,267.2224,268.719,50156.0
2021-10-01 10:50:00,271.13,271.93,271.05,271.75,69939.0,268.7289,269.5219,268.6497,269.3435,69939.0
2021-10-01 11:00:00,271.82,272.14,270.79,270.79,33084.0,269.4128,269.73,268.392,268.392,33084.0
2021-10-01 11:10:00,270.78,272.49,270.65,272.2,43073.0,268.382,270.0769,268.2532,269.7895,43073.0
2021-10-01 11:20:00,272.21,272.59,271.93,271.94,46873.0,269.7994,270.176,269.5219,269.5318,46873.0
2021-10-01 11:30:00,271.8,272.5,271.78,272.43,38226.0,269.393,270.0868,269.3732,270.0174,38226.0
2021-10-01 11:40:00,272.46,273.01,272.41,272.81,43112.0,270.0472,270.5923,269.9976,270.3941,43112.0
2021-10-01 11:50:00,272.86,272.93,272.19,272.55,27975.0,270.4436,270.513,269.7796,270.1364,27975.0
2021-10-01 12:00:00,272.55,272.86,272.04,272.39,36896.0,270.1364,270.4436,269.6309,269.9778,36896.0
2021-10-01 12:10:00,272.34,272.59,271.93,272.38,33051.0,269.9282,270.176,269.5219,269.9679,33051.0
2021-10-01 12:20:00,272.46,272.66,272.27,272.47,25971.0,270.0472,270.2454,269.8588,270.0571,25971.0
2021-10-01 12:30:00,272.5,272.81,272.11,272.22,23982.0,270.0868,270.3941,269.7003,269.8093,23982.0
2021-10-01 12:40:00,272.23,272.68,272.21,272.5,19908.0,269.8192,270.2652,269.7994,270.0868,19908.0
2021-10-01 12:50:00,272.53,272.54,271.93,272.28,23646.0,270.1165,270.1265,269.5219,269.8688,23646.0
2021-10-01 13:00:00,272.34,272.87,272.03,272.82,25993.0,269.9282,270.4535,269.621,270.404,25993.0
2021-10-01 13:10:00,272.79,273.05,272.77,272.98,17565.0,270.3742,270.6319,270.3544,270.5626,17565.0
2021-10-01 13:20:00,272.96,273.25,272.9,272.99,34417.0,270.5427,270.8302,270.4833,270.5725,34417.0
2021-10-01 13:30:00,272.97,273.59,272.93,273.46,34944.0,270.5526,271.1672,270.513,271.0383,34944.0
2021-10-01 13:40:00,273.42,273.87,273.37,273.78,55251.0,270.9987,271.4447,270.9491,271.3555,55251.0
2021-10-01 13:50:00,273.74,273.82,273.5,273.7,51135.0,271.3158,271.3951,271.078,271.2762,51135.0
2021-10-01 14:00:00,273.73,274.21,273.68,274.12,56397.0,271.3059,271.7817,271.2564,271.6925,56397.0
2021-10-01 14:10:00,274.14,274.2,273.72,273.95,32554.0,271.7123,271.7718,271.296,271.524,32554.0
2021-10-01 14:20:00,273.94,274.2,273.85,273.92,44698.0,271.5141,271.7718,271.4249,271.4942,44698.0
2021-10-01 14:30:00,273.89,274.19,273.87,274.15,41711.0,271.4645,271.7618,271.4447,271.7222,41711.0
2021-10-01 14:40:00,274.16,274.6,274.16,274.54,78419.0,271.7321,272.1682,271.7321,272.1087,78419.0
2021-10-01 14:50:00,274.51,274.88,274.45,274.79,71872.0,272.079,272.4457,272.0195,272.3565,71872.0
2021-10-01 15:00:00,274.79,275.21,274.79,275.21,82851.0,272.3565,272.7728,272.3565,272.7728,82851.0
2021-10-01 15:10:00,275.23,275.73,275.2,275.32,106771.0,272.7926,273.2882,272.7629,272.8818,106771.0
2021-10-01 15:20:00,275.34,275.62,275.2,275.34,77080.0,272.9017,273.1792,272.7629,272.9017,77080.0
2021-10-01 15:30:00,275.36,275.97,275.03,275.44,131135.0,272.9215,273.5261,272.5944,273.0008,131135.0
2021-10-01 15:40:00,275.45,275.77,275.34,275.56,109143.0,273.0107,273.3279,272.9017,273.1197,109143.0
2021-10-01 15:50:00,275.58,276.34,275.12,275.42,387664.0,273.1395,273.8928,272.6836,272.981,387664.0
2021-10-04 09:30:00,275.22,275.3,270.64,271.45,281604.0,272.7827,272.862,268.2433,269.0461,281604.0
2021-10-04 09:40:00,271.44,272.09,269.47,269.82,146304.0,269.0362,269.6804,267.0836,267.4305,146304.0
2021-10-04 09:50:00,269.72,271.62,269.53,271.18,176604.0,267.3314,269.2146,267.1431,268.7785,176604.0
2021-10-04 10:00:00,271.18,271.54,270.04,270.13,100154.0,268.7785,269.1353,267.6486,267.7378,100154.0
2021-10-04 10:10:00,270.18,270.67,269.88,270.2,100657.0,267.7874,268.273,267.49,267.8072,100657.0
2021-10-04 10:20:00,270.15,270.39,268.89,269.16,157248.0,267.7576,267.9955,266.5088,266.7764,157248.0
2021-10-04 10:30:00,269.11,269.21,267.31,267.96,135853.0,266.7268,266.8259,264.9428,265.587,135853.0
2021-10-04 10:40:00,267.94,268.76,267.67,267.76,89427.0,265.5672,266.3799,265.2996,265.3888,89427.0
2021-10-04 10:50:00,267.75,267.76,266.32,267.35,102390.0,265.3789,265.3888,263.9615,264.9824,102390.0
2021-10-04 11:00:00,267.35,267.73,266.21,267.45,112715.0,264.9824,265.3591,263.8525,265.0815,112715.0
2021-10-04 11:10:00,267.62,268.5,267.49,268.28,63846.0,265.25,266.1222,265.1212,265.9042,63846.0
2021-10-04 11:20:00,268.36,268.41,267.47,267.86,103514.0,265.9835,266.033,265.1014,265.4879,103514.0
2021-10-04 11:30:00,267.8,267.94,266.35,266.42,100477.0,265.4284,265.5672,263.9913,264.0607,100477.0
2021-10-04 11:40:00,266.48,266.85,266.14,266.59,56113.0,264.1201,264.4868,263.7831,264.2291,56113.0
2021-10-04 11:50:00,266.54,267.31,266.41,267.11,60491.0,264.1796,264.9428,264.0507,264.7445,60491.0
2021-10-04 12:00:00,267.14,267.18,266.73,266.86,69475.0,264.7743,264.8139,264.3679,264.4968,69475.0
2021-10-04 12:10:00,266.83,267.58,266.5,267.58,79405.0,264.467,265.2104,264.1399,265.2104,79405.0
2021-10-04 12:20:00,267.53,267.63,266.97,267.22,63057.0,265.1608,265.2599,264.6058,264.8536,63057.0
2021-10-04 12:30:00,267.21,267.4,266.71,266.94,28508.0,264.8437,265.032,264.3481,264.576,28508.0
2021-10-04 12:40:00,266.93,267.05,266.29,266.74,49600.0,264.5661,264.6851,263.9318,264.3778,49600.0
2021-10-04 12:50:00,266.74,267.21,266.27,266.84,24115.0,264.3778,264.8437,263.912,264.4769,24115.0
2021-10-04 13:00:00,266.87,267.2,266.25,267.19,40544.0,264.5067,264.8337,263.8922,264.8238,40544.0
2021-10-04 13:10:00,267.11,267.67,267.07,267.52,64165.0,264.7445,265.2996,264.7049,265.1509,64165.0
2021-10-04 13:20:00,267.46,267.68,267.1,267.17,37757.0,265.0914,265.3095,264.7346,264.804,37757.0
2021-10-04 13:30:00,267.17,267.81,267.17,267.72,33264.0,264.804,265.4383,264.804,265.3491,33264.0
2021-10-04 13:40:00,267.75,267.89,267.38,267.88,28889.0,265.3789,265.5176,265.0122,265.5077,28889.0
2021-10-04 13:50:00,267.84,268.12,267.38,267.73,57399.0,265.4681,265.7456,265.0122,265.3591,57399.0
2021-10-04 14:00:00,267.72,268.73,267.7,268.48,61780.0,265.3491,266.3502,265.3293,266.1024,61780.0
2021-10-04 14:10:00,268.48,268.95,268.14,268.88,49984.0,266.1024,266.5682,265.7654,266.4989,49984.0
2021-10-04 14:20:00,268.82,269.5,268.76,269.29,94723.0,266.4394,267.1134,266.3799,266.9052,94723.0
2021-10-04 14:30:00,269.25,269.64,269.16,269.6,77697.0,266.8656,267.2521,266.7764,267.2125,77697.0
2021-10-04 14:40:00,269.56,270.54,269.37,270.5,87370.0,267.1728,268.1442,266.9845,268.1045,87370.0
2021-10-04 14:50:00,270.46,270.85,270.12,270.81,82864.0,268.0649,268.4514,267.7279,268.4118,82864.0
2021-10-04 15:00:00,270.81,271.69,270.67,271.44,112251.0,268.4118,269.284,268.273,269.0362,112251.0
2021-10-04 15:10:00,271.37,271.37,270.47,270.5,117667.0,268.9668,268.9668,268.0748,268.1045,117667.0
2021-10-04 15:20:00,270.44,270.64,269.79,270.12,94019.0,268.0451,268.2433,267.4008,267.7279,94019.0
2021-10-04 15:30:00,270.11,270.59,269.88,270.08,101865.0,267.718,268.1937,267.49,267.6882,101865.0
2021-10-04 15:40:00,270.08,271.26,270.07,270.69,156755.0,267.6882,268.8578,267.6783,268.2928,156755.0
2021-10-04 15:50:00,270.65,271.24,269.89,270.89,333744.0,268.2532,268.838,267.4999,268.4911,333744.0
2021-10-05 09:30:00,272.11,273.55,271.03,271.47,139872.0,269.7003,271.1275,268.6298,269.0659,139872.0
2021-10-05 09:40:00,271.57,272.66,271.14,272.42,72406.0,269.165,270.2454,268.7389,270.0075,72406.0
2021-10-05 09:50:00,272.45,273.35,271.98,272.54,61333.0,270.0373,270.9293,269.5714,270.1265,61333.0
2021-10-05 10:00:00,272.58,273.37,272.36,273.09,45412.0,270.1661,270.9491,269.9481,270.6716,45412.0
2021-10-05 10:10:00,273.31,273.38,272.65,272.65,64065.0,270.8896,270.959,270.2355,270.2355,64065.0
2021-10-05 10:20:00,272.51,273.01,272.09,272.71,56722.0,270.0967,270.5923,269.6804,270.295,56722.0
2021-10-05 10:30:00,272.72,272.99,272.11,272.18,39580.0,270.3049,270.5725,269.7003,269.7696,39580.0
2021-10-05 10:40:00,272.21,273.03,272.2,272.85,29631.0,269.7994,270.6121,269.7895,270.4337,29631.0
2021-10-05 10:50:00,272.81,273.1,272.37,272.65,49715.0,270.3941,270.6815,269.958,270.2355,49715.0
2021-10-05 11:00:00,272.72,273.09,272.42,272.96,63801.0,270.3049,270.6716,270.0075,270.5427,63801.0
2021-10-05 11:10:00,272.94,273.28,272.47,272.67,46953.0,270.5229,270.8599,270.0571,270.2553,46953.0
2021-10-05 11:20:00,272.66,272.72,272.23,272.3,41526.0,270.2454,270.3049,269.8192,269.8886,41526.0
2021-10-05 11:30:00,272.32,272.82,272.16,272.3,36503.0,269.9084,270.404,269.7498,269.8886,36503.0
2021-10-05 11:40:00,272.22,272.67,271.8,271.81,38955.0,269.8093,270.2553,269.393,269.4029,38955.0
2021-10-05 11:50:00,271.81,272.78,271.79,272.6,34768.0,269.4029,270.3643,269.3831,270.1859,34768.0
2021-10-05 12:00:00,272.48,272.74,272.31,272.53,40144.0,270.067,270.3247,269.8985,270.1165,40144.0
2021-10-05 12:10:00,272.51,272.89,272.46,272.7,25409.0,270.0967,270.4734,270.0472,270.285,25409.0
2021-10-05 12:20:00,272.67,272.78,272.33,272.44,25618.0,270.2553,270.3643,269.9183,270.0273,25618.0
2021-10-05 12:30:00,272.38,272.97,272.37,272.71,30082.0,269.9679,270.5526,269.958,270.295,30082.0
2021-10-05 12:40:00,272.77,273.0,272.56,272.98,17698.0,270.3544,270.5824,270.1463,270.5626,17698.0
2021-10-05 12:50:00,272.98,273.03,272.6,272.84,25037.0,270.5626,270.6121,270.1859,270.4238,25037.0
2021-10-05 13:00:00,272.81,272.9,272.56,272.72,28474.0,270.3941,270.4833,270.1463,270.3049,28474.0
2021-10-05 13:10:00,272.7,272.86,272.41,272.66,23647.0,270.285,270.4436,269.9976,270.2454,23647.0
2021-10-05 13:20:00,272.66,272.66,272.21,272.3,26283.0,270.2454,270.2454,269.7994,269.8886,26283.0
2021-10-05 13:30:00,272.34,272.42,272.1,272.4,26330.0,269.9282,270.0075,269.6904,269.9877,26330.0
2021-10-05 13:40:00,272.45,272.47,272.13,272.28,27686.0,270.0373,270.0571,269.7201,269.8688,27686.0
2021-10-05 13:50:00,272.3,272.41,271.96,272.18,19169.0,269.8886,269.9976,269.5516,269.7696,19169.0
2021-10-05 14:00:00,272.18,272.4,271.98,272.27,45894.0,269.7696,269.9877,269.5714,269.8588,45894.0
2021-10-05 14:10:00,272.25,272.46,272.21,272.23,42110.0,269.839,270.0472,269.7994,269.8192,42110.0
2021-10-05 14:20:00,272.25,272.55,272.07,272.51,27217.0,269.839,270.1364,269.6606,270.0967,27217.0
2021-10-05 14:30:00,272.55,273.05,272.55,272.91,26474.0,270.1364,270.6319,270.1364,270.4932,26474.0
2021-10-05 14:40:00,272.91,273.28,272.84,272.95,41832.0,270.4932,270.8599,270.4238,270.5328,41832.0
2021-10-05 14:50:00,272.95,273.22,272.72,272.84,27801.0,270.5328,270.8004,270.3049,270.4238,27801.0
2021-10-05 15:00:00,272.72,273.18,272.69,272.99,23734.0,270.3049,270.7608,270.2751,270.5725,23734.0
2021-10-05 15:10:00,272.95,273.16,272.72,272.79,34564.0,270.5328,270.741,270.3049,270.3742,34564.0
2021-10-05 15:20:00,272.73,272.8,272.22,272.38,30680.0,270.3148,270.3842,269.8093,269.9679,30680.0
2021-10-05 15:30:00,272.37,272.77,272.27,272.3,36008.0,269.958,270.3544,269.8588,269.8886,36008.0
2021-10-05 15:40:00,272.27,272.47,272.15,272.19,41040.0,269.8588,270.0571,269.7399,269.7796,41040.0
2021-10-05 15:50:00,272.23,272.23,271.59,271.75,203097.0,269.8192,269.8192,269.1849,269.3435,203097.0
2021-10-06 09:30:00,269.67,271.99,269.46,271.81,163410.0,267.2819,269.5813,267.0737,269.4029,163410.0
2021-10-06 09:40:00,271.86,272.36,270.32,270.32,162011.0,269.4525,269.9481,267.9261,267.9261,162011.0
2021-10-06 09:50:00,270.46,270.85,268.88,268.96,59120.0,268.0649,268.4514,266.4989,266.5782,59120.0
2021-10-06 10:00:00,268.91,269.2,267.5,269.01,114109.0,266.5286,266.816,265.1311,266.6277,114109.0
2021-10-06 10:10:00,269.0,270.33,268.33,270.22,131264.0,266.6178,267.936,265.9537,267.827,131264.0
2021-10-06 10:20:00,270.22,272.8,270.22,272.64,125101.0,267.827,270.3842,267.827,270.2256,125101.0
2021-10-06 10:30:00,272.64,273.5,272.35,273.05,116479.0,270.2256,271.078,269.9381,270.6319,116479.0
2021-10-06 10:40:00,273.17,274.1,272.58,274.1,75640.0,270.7509,271.6726,270.1661,271.6726,75640.0
2021-10-06 10:50:00,274.06,274.19,273.08,273.52,57409.0,271.633,271.7618,270.6617,271.0978,57409.0
2021-10-06 11:00:00,273.55,273.76,272.7,272.98,60728.0,271.1275,271.3357,270.285,270.5626,60728.0
2021-10-06 11:10:00,272.97,273.49,272.46,272.89,43641.0,270.5526,271.068,270.0472,270.4734,43641.0
2021-10-06 11:20:00,272.94,273.02,272.09,272.51,76091.0,270.5229,270.6022,269.6804,270.0967,76091.0
2021-10-06 11:30:00,272.51,273.0,272.25,272.53,43144.0,270.0967,270.5824,269.839,270.1165,43144.0
2021-10-06 11:40:00,272.54,272.59,271.91,272.19,56059.0,270.1265,270.176,269.502,269.7796,56059.0
2021-10-06 11:50:00,272.12,273.32,272.12,273.17,47606.0,269.7102,270.8995,269.7102,270.7509,47606.0
2021-10-06 12:00:00,273.21,273.21,272.48,272.57,24377.0,270.7905,270.7905,270.067,270.1562,24377.0
2021-10-06 12:10:00,272.61,273.18,272.44,273.09,38334.0,270.1958,270.7608,270.0273,270.6716,38334.0
2021-10-06 12:20:00,273.04,273.4,272.57,272.62,39555.0,270.622,270.9788,270.1562,270.2057,39555.0
2021-10-06 12:30:00,272.67,272.75,272.1,272.58,43445.0,270.2553,270.3346,269.6904,270.1661,43445.0
2021-10-06 12:40:00,272.57,273.42,272.57,273.05,27324.0,270.1562,270.9987,270.1562,270.6319,27324.0
2021-10-06 12:50:00,273.07,273.1,272.61,272.77,19999.0,270.6518,270.6815,270.1958,270.3544,19999.0
2021-10-06 13:00:00,272.77,272.91,271.7,271.9,31156.0,270.3544,270.4932,269.2939,269.4921,31156.0
2021-10-06 13:10:00,271.91,272.39,271.65,272.17,25210.0,269.502,269.9778,269.2443,269.7597,25210.0
2021-10-06 13:20:00,272.26,272.92,272.18,272.92,28461.0,269.8489,270.5031,269.7696,270.5031,28461.0
2021-10-06 13:30:00,272.96,274.06,272.76,274.01,40688.0,270.5427,271.633,270.3445,271.5834,40688.0
2021-10-06 13:40:00,274.04,274.21,273.74,273.96,48470.0,271.6132,271.7817,271.3158,271.5339,48470.0
2021-10-06 13:50:00,273.97,273.97,273.13,273.77,49886.0,271.5438,271.5438,270.7112,271.3456,49886.0
2021-10-06 14:00:00,273.74,274.39,273.49,274.27,44172.0,271.3158,271.9601,271.068,271.8411,44172.0
2021-10-06 14:10:00,274.27,274.75,274.18,274.75,76290.0,271.8411,272.3169,271.7519,272.3169,76290.0
2021-10-06 14:20:00,274.75,275.15,274.34,275.04,128412.0,272.3169,272.7133,271.9105,272.6043,128412.0
2021-10-06 14:30:00,275.04,275.15,274.69,274.92,39238.0,272.6043,272.7133,272.2574,272.4854,39238.0
2021-10-06 14:40:00,275.05,275.26,274.71,274.78,46800.0,272.6142,272.8224,272.2772,272.3466,46800.0
2021-10-06 14:50:00,274.85,275.0,274.32,274.41,25802.0,272.416,272.5647,271.8907,271.9799,25802.0
2021-10-06 15:00:00,274.36,274.77,274.33,274.55,35507.0,271.9303,272.3367,271.9006,272.1187,35507.0
2021-10-06 15:10:00,274.55,274.85,274.36,274.54,27485.0,272.1187,272.416,271.9303,272.1087,27485.0
2021-10-06 15:20:00,274.5,274.77,274.2,274.62,41501.0,272.0691,272.3367,271.7718,272.188,41501.0
2021-10-06 15:30:00,274.62,274.88,274.13,274.32,67093.0,272.188,272.4457,271.7024,271.8907,67093.0
2021-10-06 15:40:00,274.36,275.13,274.31,274.89,72076.0,271.9303,272.6935,271.8808,272.4556,72076.0
2021-10-06 15:50:00,274.88,275.49,274.68,275.27,226070.0,272.4457,273.0503,272.2475,272.8323,226070.0
2021-10-07 09:30:00,276.9,278.19,274.78,274.94,427484.0,274.4478,275.7264,272.3466,272.5052,427484.0
2021-10-07 09:40:00,274.8,276.41,274.08,275.55,214625.0,272.3664,273.9622,271.6528,273.1098,214625.0
2021-10-07 09:50:00,275.6,276.97,275.0,276.97,104667.0,273.1594,274.5172,272.5647,274.5172,104667.0
2021-10-07 10:00:00,276.96,277.26,276.03,277.08,114060.0,274.5073,274.8047,273.5855,274.6263,114060.0
2021-10-07 10:10:00,277.08,278.5,277.03,278.5,184185.0,274.6263,276.0337,274.5767,276.0337,184185.0
2021-10-07 10:20:00,278.44,278.67,277.7,278.25,91457.0,275.9742,276.2022,275.2408,275.7859,91457.0
2021-10-07 10:30:00,278.34,279.5,278.08,278.48,201189.0,275.8751,277.0248,275.6174,276.0139,201189.0
2021-10-07 10:40:00,278.45,278.65,278.12,278.36,65996.0,275.9841,276.1823,275.657,275.8949,65996.0
2021-10-07 10:50:00,278.31,278.69,277.86,278.2,51445.0,275.8454,276.222,275.3993,275.7363,51445.0
2021-10-07 11:00:00,278.23,279.0,278.13,278.23,51129.0,275.7661,276.5292,275.667,275.7661,51129.0
2021-10-07 11:10:00,278.19,278.54,277.69,277.92,48006.0,275.7264,276.0733,275.2308,275.4588,48006.0
2021-10-07 11:20:00,277.98,278.24,277.57,277.76,36166.0,275.5183,275.776,275.1119,275.3002,36166.0
2021-10-07 11:30:00,277.76,278.14,277.56,277.78,43314.0,275.3002,275.6769,275.102,275.3201,43314.0
2021-10-07 11:40:00,277.75,277.91,277.59,277.75,39573.0,275.2903,275.4489,275.1317,275.2903,39573.0
2021-10-07 11:50:00,277.75,278.29,277.51,278.07,44799.0,275.2903,275.8255,275.0524,275.6075,44799.0
2021-10-07 12:00:00,278.07,278.08,277.52,277.56,38422.0,275.6075,275.6174,275.0624,275.102,38422.0
2021-10-07 12:10:00,277.51,277.53,277.06,277.24,46981.0,275.0524,275.0723,274.6064,274.7848,46981.0
2021-10-07 12:20:00,277.22,277.44,277.1,277.25,26641.0,274.765,274.9831,274.6461,274.7947,26641.0
2021-10-07 12:30:00,277.25,277.42,277.08,277.17,33791.0,274.7947,274.9632,274.6263,274.7155,33791.0
2021-10-07 12:40:00,277.2,277.31,276.89,277.23,29553.0,274.7452,274.8542,274.4379,274.7749,29553.0
2021-10-07 12:50:00,277.27,277.65,277.19,277.62,31630.0,274.8146,275.1912,274.7353,275.1615,31630.0
2021-10-07 13:00:00,277.58,277.92,277.57,277.8,36844.0,275.1218,275.4588,275.1119,275.3399,36844.0
2021-10-07 13:10:00,277.78,278.04,277.73,277.73,38653.0,275.3201,275.5777,275.2705,275.2705,38653.0
2021-10-07 13:20:00,277.71,277.76,277.09,277.44,40338.0,275.2507,275.3002,274.6362,274.9831,40338.0
2021-10-07 13:30:00,277.38,277.39,276.58,276.58,43058.0,274.9236,274.9335,274.1307,274.1307,43058.0
2021-10-07 13:40:00,276.58,276.83,276.22,276.28,54480.0,274.1307,274.3785,273.7739,273.8333,54480.0
2021-10-07 13:50:00,276.28,276.44,275.82,276.0,62036.0,273.8333,273.9919,273.3774,273.5558,62036.0
2021-10-07 14:00:00,276.02,276.11,275.39,275.74,71104.0,273.5756,273.6648,272.9512,273.2981,71104.0
2021-10-07 14:10:00,275.77,276.32,275.66,276.05,82673.0,273.3279,273.873,273.2188,273.6054,82673.0
2021-10-07 14:20:00,276.03,276.03,275.68,275.71,30697.0,273.5855,273.5855,273.2386,273.2684,30697.0
2021-10-07 14:30:00,275.69,275.89,275.54,275.75,26990.0,273.2486,273.4468,273.0999,273.308,26990.0
2021-10-07 14:40:00,275.71,275.71,274.75,275.11,92806.0,273.2684,273.2684,272.3169,272.6737,92806.0
2021-10-07 14:50:00,275.09,275.73,275.04,275.5,52637.0,272.6539,273.2882,272.6043,273.0602,52637.0
2021-10-07 15:00:00,275.47,275.87,275.36,275.8,50625.0,273.0305,273.427,272.9215,273.3576,50625.0
2021-10-07 15:10:00,275.77,276.14,275.64,276.09,64865.0,273.3279,273.6946,273.199,273.645,64865.0
2021-10-07 15:20:00,276.09,276.28,275.84,275.87,53478.0,273.645,273.8333,273.3972,273.427,53478.0
2021-10-07 15:30:00,275.81,275.88,275.25,275.35,87258.0,273.3675,273.4369,272.8125,272.9116,87258.0
2021-10-07 15:40:00,275.37,275.46,274.72,274.88,116861.0,272.9314,273.0206,272.2872,272.4457,116861.0
2021-10-07 15:50:00,274.9,274.97,274.17,274.6,386321.0,272.4656,272.5349,271.742,272.1682,386321.0
2021-10-08 09:30:00,275.54,275.76,272.99,273.76,152613.0,273.0999,273.3179,270.5725,271.3357,152613.0
2021-10-08 09:40:00,273.91,276.92,273.91,276.92,96134.0,271.4843,274.4677,271.4843,274.4677,96134.0
2021-10-08 09:50:00,276.86,276.9,274.68,274.77,89306.0,274.4082,274.4478,272.2475,272.3367,89306.0
2021-10-08 10:00:00,274.83,275.67,274.78,275.36,52290.0,272.3962,273.2287,272.3466,272.9215,52290.0
2021-10-08 10:10:00,275.32,275.99,274.89,275.78,29531.0,272.8818,273.5459,272.4556,273.3378,29531.0
2021-10-08 10:20:00,275.61,276.03,275.46,275.46,28432.0,273.1693,273.5855,273.0206,273.0206,28432.0
2021-10-08 10:30:00,275.55,275.69,274.84,274.84,25837.0,273.1098,273.2486,272.4061,272.4061,25837.0
2021-10-08 10:40:00,274.88,274.99,274.12,274.43,28316.0,272.4457,272.5548,271.6925,271.9997,28316.0
2021-10-08 10:50:00,274.49,275.25,274.35,274.93,22549.0,272.0592,272.8125,271.9204,272.4953,22549.0
2021-10-08 11:00:00,274.99,275.1,274.45,274.75,28800.0,272.5548,272.6638,272.0195,272.3169,28800.0
2021-10-08 11:10:00,274.69,274.96,274.57,274.79,25172.0,272.2574,272.525,272.1385,272.3565,25172.0
2021-10-08 11:20:00,274.73,274.73,274.3,274.42,32023.0,272.2971,272.2971,271.8709,271.9898,32023.0
2021-10-08 11:30:00,274.35,274.45,273.83,274.17,44693.0,271.9204,272.0195,271.405,271.742,44693.0
2021-10-08 11:40:00,274.16,274.17,273.69,273.83,32228.0,271.7321,271.742,271.2663,271.405,32228.0
2021-10-08 11:50:00,273.83,273.83,273.51,273.69,21121.0,271.405,271.405,271.0879,271.2663,21121.0
2021-10-08 12:00:00,273.63,274.0,273.49,273.96,19884.0,271.2068,271.5735,271.068,271.5339,19884.0
2021-10-08 12:10:00,273.93,274.08,273.59,273.59,19497.0,271.5041,271.6528,271.1672,271.1672,19497.0
2021-10-08 12:20:00,273.67,273.73,273.33,273.39,16732.0,271.2464,271.3059,270.9095,270.9689,16732.0
2021-10-08 12:30:00,273.43,273.67,273.32,273.67,22947.0,271.0086,271.2464,270.8995,271.2464,22947.0
2021-10-08 12:40:00,273.72,273.94,273.67,273.76,16963.0,271.296,271.5141,271.2464,271.3357,16963.0
2021-10-08 12:50:00,273.79,273.97,273.57,273.57,39494.0,271.3654,271.5438,271.1473,271.1473,39494.0
2021-10-08 13:00:00,273.55,273.85,273.26,273.26,32014.0,271.1275,271.4249,270.8401,270.8401,32014.0
2021-10-08 13:10:00,273.25,273.69,272.98,272.99,37852.0,270.8302,271.2663,270.5626,270.5725,37852.0
2021-10-08 13:20:00,273.01,273.16,272.75,272.87,26028.0,270.5923,270.741,270.3346,270.4535,26028.0
2021-10-08 13:30:00,272.87,273.05,272.77,272.78,33012.0,270.4535,270.6319,270.3544,270.3643,33012.0
2021-10-08 13:40:00,272.84,273.37,272.82,273.3,44953.0,270.4238,270.9491,270.404,270.8797,44953.0
2021-10-08 13:50:00,273.34,273.53,273.12,273.4,27897.0,270.9194,271.1077,270.7013,270.9788,27897.0
2021-10-08 14:00:00,273.42,273.87,273.4,273.77,25872.0,270.9987,271.4447,270.9788,271.3456,25872.0
2021-10-08 14:10:00,273.7,274.01,273.56,273.83,23909.0,271.2762,271.5834,271.1374,271.405,23909.0
2021-10-08 14:20:00,273.88,274.13,273.71,274.1,20940.0,271.4546,271.7024,271.2861,271.6726,20940.0
2021-10-08 14:30:00,274.08,274.21,273.71,273.83,42269.0,271.6528,271.7817,271.2861,271.405,42269.0
2021-10-08 14:40:00,273.86,273.86,273.27,273.4,33320.0,271.4348,271.4348,270.85,270.9788,33320.0
2021-10-08 14:50:00,273.4,273.47,273.18,273.37,26865.0,270.9788,271.0482,270.7608,270.9491,26865.0
2021-10-08 15:00:00,273.38,273.68,273.34,273.61,16715.0,270.959,271.2564,270.9194,271.187,16715.0
2021-10-08 15:10:00,273.54,273.77,273.37,273.52,12382.0,271.1176,271.3456,270.9491,271.0978,12382.0
2021-10-08 15:20:00,273.46,273.5,273.17,273.25,25755.0,271.0383,271.078,270.7509,270.8302,25755.0
2021-10-08 15:30:00,273.26,273.27,272.66,272.98,44169.0,270.8401,270.85,270.2454,270.5626,44169.0
2021-10-08 15:40:00,272.95,273.02,272.47,272.51,56305.0,270.5328,270.6022,270.0571,270.0967,56305.0
2021-10-08 15:50:00,272.48,272.65,272.27,272.5,187932.0,270.067,270.2355,269.8588,270.0868,187932.0
2021-10-11 09:30:00,271.78,273.63,271.51,273.63,177247.0,269.3732,271.2068,269.1056,271.2068,177247.0
2021-10-11 09:40:00,273.6,275.35,273.46,274.84,75144.0,271.1771,272.9116,271.0383,272.4061,75144.0
2021-10-11 09:50:00,274.84,275.43,274.56,275.43,44377.0,272.4061,272.9909,272.1286,272.9909,44377.0
2021-10-11 10:00:00,275.5,276.27,275.44,275.7,85305.0,273.0602,273.8234,273.0008,273.2585,85305.0
2021-10-11 10:10:00,275.79,276.07,275.43,275.85,35702.0,273.3477,273.6252,272.9909,273.4071,35702.0
2021-10-11 10:20:00,275.94,275.94,274.9,275.17,46530.0,273.4963,273.4963,272.4656,272.7332,46530.0
2021-10-11 10:30:00,275.17,275.9,275.03,275.76,33740.0,272.7332,273.4567,272.5944,273.3179,33740.0
2021-10-11 10:40:00,275.8,275.83,274.85,275.03,30140.0,273.3576,273.3873,272.416,272.5944,30140.0
2021-10-11 10:50:00,275.05,275.39,274.7,274.75,24656.0,272.6142,272.9512,272.2673,272.3169,24656.0
2021-10-11 11:00:00,274.72,275.72,274.71,275.64,31878.0,272.2872,273.2783,272.2772,273.199,31878.0
2021-10-11 11:10:00,275.65,276.15,275.62,275.69,42287.0,273.2089,273.7045,273.1792,273.2486,42287.0
2021-10-11 11:20:00,275.7,276.02,275.6,275.76,29700.0,273.2585,273.5756,273.1594,273.3179,29700.0
2021-10-11 11:30:00,275.77,275.93,275.31,275.59,26451.0,273.3279,273.4864,272.8719,273.1494,26451.0
2021-10-11 11:40:00,275.62,275.7,275.46,275.58,24165.0,273.1792,273.2585,273.0206,273.1395,24165.0
2021-10-11 11:50:00,275.57,275.66,275.18,275.37,17772.0,273.1296,273.2188,272.7431,272.9314,17772.0
2021-10-11 12:00:00,275.28,275.36,274.62,275.18,27043.0,272.8422,272.9215,272.188,272.7431,27043.0
2021-10-11 12:10:00,275.15,275.3,274.84,275.15,27136.0,272.7133,272.862,272.4061,272.7133,27136.0
2021-10-11 12:20:00,275.14,275.4,275.02,275.4,15130.0,272.7034,272.9611,272.5845,272.9611,15130.0
2021-10-11 12:30:00,275.37,275.37,275.06,275.09,15326.0,272.9314,272.9314,272.6241,272.6539,15326.0
2021-10-11 12:40:00,275.09,275.29,274.95,275.28,16637.0,272.6539,272.8521,272.5151,272.8422,16637.0
2021-10-11 12:50:00,275.24,275.44,274.87,275.37,21427.0,272.8025,273.0008,272.4358,272.9314,21427.0
2021-10-11 13:00:00,275.39,275.5,275.04,275.31,42546.0,272.9512,273.0602,272.6043,272.8719,42546.0
2021-10-11 13:10:00,275.37,275.67,275.29,275.51,19977.0,272.9314,273.2287,272.8521,273.0702,19977.0
2021-10-11 13:20:00,275.41,275.51,274.68,274.71,22703.0,272.971,273.0702,272.2475,272.2772,22703.0
2021-10-11 13:30:00,274.77,275.0,274.5,274.81,16926.0,272.3367,272.5647,272.0691,272.3764,16926.0
2021-10-11 13:40:00,274.88,275.01,274.34,274.63,23159.0,272.4457,272.5746,271.9105,272.1979,23159.0
2021-10-11 13:50:00,274.7,274.9,274.57,274.86,12972.0,272.2673,272.4656,272.1385,272.4259,12972.0
2021-10-11 14:00:00,274.83,275.18,274.71,275.16,23061.0,272.3962,272.7431,272.2772,272.7233,23061.0
2021-10-11 14:10:00,275.22,275.41,275.05,275.15,21617.0,272.7827,272.971,272.6142,272.7133,21617.0
2021-10-11 14:20:00,275.16,275.23,274.91,275.18,22672.0,272.7233,272.7926,272.4755,272.7431,22672.0
2021-10-11 14:30:00,275.15,275.22,274.98,275.08,26942.0,272.7133,272.7827,272.5448,272.644,26942.0
2021-10-11 14:40:00,275.13,275.43,275.12,275.26,18042.0,272.6935,272.9909,272.6836,272.8224,18042.0
2021-10-11 14:50:00,275.32,275.65,274.93,275.61,30616.0,272.8818,273.2089,272.4953,273.1693,30616.0
2021-10-11 15:00:00,275.59,275.8,275.38,275.7,37151.0,273.1494,273.3576,272.9413,273.2585,37151.0
2021-10-11 15:10:00,275.7,275.78,275.29,275.42,44244.0,273.2585,273.3378,272.8521,272.981,44244.0
2021-10-11 15:20:00,275.46,275.52,274.86,274.92,44346.0,273.0206,273.0801,272.4259,272.4854,44346.0
2021-10-11 15:30:00,274.92,275.14,274.57,274.58,49353.0,272.4854,272.7034,272.1385,272.1484,49353.0
2021-10-11 15:40:00,274.61,274.93,274.3,274.7,58273.0,272.1781,272.4953,271.8709,272.2673,58273.0
2021-10-11 15:50:00,274.66,274.66,273.66,273.7,155804.0,272.2277,272.2277,271.2365,271.2762,155804.0
2021-10-12 09:30:00,276.42,279.11,276.02,278.42,288751.0,273.9721,276.6383,273.5756,275.9544,288751.0
2021-10-12 09:40:00,278.48,279.15,276.28,277.99,187885.0,276.0139,276.6779,273.8333,275.5282,187885.0
2021-10-12 09:50:00,278.0,279.11,277.3,277.3,175001.0,275.5381,276.6383,274.8443,274.8443,175001.0
2021-10-12 10:00:00,277.24,277.98,276.54,276.56,134628.0,274.7848,275.5183,274.091,274.1109,134628.0
2021-10-12 10:10:00,276.61,277.69,276.2,277.43,130341.0,274.1604,275.2308,273.754,274.9732,130341.0
2021-10-12 10:20:00,277.31,278.28,277.07,278.08,78192.0,274.8542,275.8156,274.6163,275.6174,78192.0
2021-10-12 10:30:00,278.01,279.1,277.62,278.55,127977.0,275.548,276.6284,275.1615,276.0832,127977.0
2021-10-12 10:40:00,278.62,278.98,277.65,278.3,100189.0,276.1526,276.5094,275.1912,275.8354,100189.0
2021-10-12 10:50:00,278.23,278.29,276.71,276.81,51615.0,275.7661,275.8255,274.2595,274.3586,51615.0
2021-10-12 11:00:00,276.9,278.03,276.9,278.0,29456.0,274.4478,275.5678,274.4478,275.5381,29456.0
2021-10-12 11:10:00,278.0,278.02,277.2,277.65,56632.0,275.5381,275.5579,274.7452,275.1912,56632.0
2021-10-12 11:20:00,277.62,278.02,277.47,277.82,41673.0,275.1615,275.5579,275.0128,275.3597,41673.0
2021-10-12 11:30:00,277.84,278.84,277.78,278.72,56208.0,275.3795,276.3707,275.3201,276.2517,56208.0
2021-10-12 11:40:00,278.66,278.95,278.27,278.94,36467.0,276.1923,276.4797,275.8057,276.4698,36467.0
2021-10-12 11:50:00,278.96,279.43,278.9,279.42,95493.0,276.4896,276.9554,276.4301,276.9455,95493.0
2021-10-12 12:00:00,279.43,280.34,279.36,279.87,152918.0,276.9554,277.8574,276.8861,277.3915,152918.0
2021-10-12 12:10:00,279.89,280.42,279.63,280.12,41177.0,277.4114,277.9367,277.1537,277.6393,41177.0
2021-10-12 12:20:00,280.13,280.57,279.81,280.45,57012.0,277.6492,278.0853,277.3321,277.9664,57012.0
2021-10-12 12:30:00,280.43,280.71,279.85,280.05,81183.0,277.9466,278.2241,277.3717,277.5699,81183.0
2021-10-12 12:40:00,279.98,280.1,279.65,279.92,40071.0,277.5006,277.6195,277.1735,277.4411,40071.0
2021-10-12 12:50:00,279.85,280.19,279.68,279.72,32994.0,277.3717,277.7087,277.2032,277.2429,32994.0
2021-10-12 13:00:00,279.68,279.85,279.48,279.56,42378.0,277.2032,277.3717,277.005,277.0843,42378.0
2021-10-12 13:10:00,279.48,280.16,279.47,279.98,43113.0,277.005,277.679,276.9951,277.5006,43113.0
2021-10-12 13:20:00,279.98,280.2,279.56,280.03,31985.0,277.5006,277.7186,277.0843,277.5501,31985.0
2021-10-12 13:30:00,279.99,280.39,279.95,280.3,26481.0,277.5105,277.9069,277.4708,277.8177,26481.0
2021-10-12 13:40:00,280.32,280.43,280.04,280.07,32871.0,277.8376,277.9466,277.56,277.5898,32871.0
2021-10-12 13:50:00,280.07,280.47,279.4,279.5,84577.0,277.5898,277.9862,276.9257,277.0248,84577.0
2021-10-12 14:00:00,279.53,279.67,279.28,279.51,29936.0,277.0546,277.1933,276.8068,277.0347,29936.0
2021-10-12 14:10:00,279.44,280.58,279.44,280.36,54862.0,276.9654,278.0953,276.9654,277.8772,54862.0
2021-10-12 14:20:00,280.31,280.75,280.21,280.65,36114.0,277.8276,278.2638,277.7285,278.1646,36114.0
2021-10-12 14:30:00,280.66,280.71,280.22,280.57,84593.0,278.1745,278.2241,277.7384,278.0853,84593.0
2021-10-12 14:40:00,280.51,280.68,280.17,280.17,62718.0,278.0259,278.1944,277.6889,277.6889,62718.0
2021-10-12 14:50:00,280.15,280.66,280.04,280.38,81130.0,277.6691,278.1745,277.56,277.897,81130.0
2021-10-12 15:00:00,280.38,280.51,280.09,280.22,65558.0,277.897,278.0259,277.6096,277.7384,65558.0
2021-10-12 15:10:00,280.21,280.57,280.08,280.31,57870.0,277.7285,278.0853,277.5997,277.8276,57870.0
2021-10-12 15:20:00,280.26,280.45,280.05,280.08,60275.0,277.7781,277.9664,277.5699,277.5997,60275.0
2021-10-12 15:30:00,280.06,280.35,279.9,279.93,127587.0,277.5799,277.8673,277.4213,277.451,127587.0
2021-10-12 15:40:00,279.93,279.96,278.53,278.6,152356.0,277.451,277.4807,276.0634,276.1328,152356.0
2021-10-12 15:50:00,278.54,279.32,278.38,278.99,270291.0,276.0733,276.8464,275.9147,276.5193,270291.0
2021-10-13 09:30:00,280.0,285.0,278.6,284.97,555680.0,277.5204,282.4761,276.1328,282.4464,555680.0
2021-10-13 09:40:00,284.8,284.8,282.4,282.91,203053.0,282.2779,282.2779,279.8991,280.4046,203053.0
2021-10-13 09:50:00,282.93,284.22,282.36,283.66,144207.0,280.4244,281.703,279.8595,281.148,144207.0
2021-10-13 10:00:00,283.6,284.5,283.2,283.89,134631.0,281.0885,281.9805,280.6921,281.3759,134631.0
2021-10-13 10:10:00,283.99,284.0,282.07,283.32,100983.0,281.4751,281.485,279.5721,280.811,100983.0
2021-10-13 10:20:00,283.31,284.18,283.15,283.24,80879.0,280.8011,281.6634,280.6425,280.7317,80879.0
2021-10-13 10:30:00,283.21,284.16,282.6,283.73,64345.0,280.702,281.6436,280.0974,281.2174,64345.0
2021-10-13 10:40:00,283.79,284.46,283.64,284.2,54653.0,281.2768,281.9409,281.1282,281.6832,54653.0
2021-10-13 10:50:00,284.24,284.25,283.47,283.7,72265.0,281.7228,281.7328,280.9597,281.1876,72265.0
2021-10-13 11:00:00,283.74,284.3,283.74,283.97,87075.0,281.2273,281.7823,281.2273,281.4552,87075.0
2021-10-13 11:10:00,283.82,283.92,283.2,283.48,77671.0,281.3066,281.4057,280.6921,280.9696,77671.0
2021-10-13 11:20:00,283.47,283.47,282.4,282.92,47942.0,280.9597,280.9597,279.8991,280.4145,47942.0
2021-10-13 11:30:00,282.93,282.93,281.92,282.32,43025.0,280.4244,280.4244,279.4234,279.8198,43025.0
2021-10-13 11:40:00,282.33,283.12,282.26,282.75,35794.0,279.8298,280.6128,279.7604,280.246,35794.0
2021-10-13 11:50:00,282.83,283.21,282.15,282.23,49817.0,280.3253,280.702,279.6514,279.7306,49817.0
2021-10-13 12:00:00,282.29,282.58,282.12,282.57,25576.0,279.7901,280.0775,279.6216,280.0676,25576.0
2021-10-13 12:10:00,282.57,282.75,282.03,282.19,36084.0,280.0676,280.246,279.5324,279.691,36084.0
2021-10-13 12:20:00,282.25,282.61,282.15,282.59,24837.0,279.7505,280.1073,279.6514,280.0875,24837.0
2021-10-13 12:30:00,282.59,282.59,282.23,282.37,21674.0,280.0875,280.0875,279.7306,279.8694,21674.0
2021-10-13 12:40:00,282.43,282.5,281.55,281.73,29524.0,279.9289,279.9983,279.0567,279.2351,29524.0
2021-10-13 12:50:00,281.75,281.97,281.65,281.73,18886.0,279.2549,279.4729,279.1558,279.2351,18886.0
2021-10-13 13:00:00,281.68,282.52,281.67,282.52,30192.0,279.1855,280.0181,279.1756,280.0181,30192.0
2021-10-13 13:10:00,282.46,283.06,282.44,282.99,63462.0,279.9586,280.5533,279.9388,280.4839,63462.0
2021-10-13 13:20:00,282.99,283.34,282.95,283.14,27268.0,280.4839,280.8308,280.4443,280.6326,27268.0
2021-10-13 13:30:00,283.1,283.42,282.96,283.22,36152.0,280.5929,280.9101,280.4542,280.7119,36152.0
2021-10-13 13:40:00,283.19,283.42,283.03,283.03,43438.0,280.6821,280.9101,280.5236,280.5236,43438.0
2021-10-13 13:50:00,283.05,283.24,282.9,282.96,22327.0,280.5434,280.7317,280.3947,280.4542,22327.0
2021-10-13 14:00:00,283.06,283.85,282.62,283.19,51756.0,280.5533,281.3363,280.1172,280.6821,51756.0
2021-10-13 14:10:00,283.0,283.64,282.78,283.44,31540.0,280.4938,281.1282,280.2758,280.9299,31540.0
2021-10-13 14:20:00,283.44,283.75,283.02,283.18,33991.0,280.9299,281.2372,280.5136,280.6722,33991.0
2021-10-13 14:30:00,283.16,283.66,283.09,283.5,33614.0,280.6524,281.148,280.583,280.9894,33614.0
2021-10-13 14:40:00,283.4,283.48,283.0,283.44,31339.0,280.8903,280.9696,280.4938,280.9299,31339.0
2021-10-13 14:50:00,283.44,283.75,283.32,283.67,32373.0,280.9299,281.2372,280.811,281.1579,32373.0
2021-10-13 15:00:00,283.69,283.86,283.19,283.83,43405.0,281.1777,281.3462,280.6821,281.3165,43405.0
2021-10-13 15:10:00,283.8,283.85,283.47,283.62,49019.0,281.2867,281.3363,280.9597,281.1083,49019.0
2021-10-13 15:20:00,283.65,283.83,283.47,283.72,45869.0,281.1381,281.3165,280.9597,281.2074,45869.0
2021-10-13 15:30:00,283.74,284.09,283.67,283.97,80807.0,281.2273,281.5742,281.1579,281.4552,80807.0
2021-10-13 15:40:00,283.97,284.84,283.9,284.72,109549.0,281.4552,282.3175,281.3859,282.1986,109549.0
2021-10-13 15:50:00,284.72,285.1,284.39,284.43,548673.0,282.1986,282.5752,281.8715,281.9112,548673.0
2021-10-14 09:30:00,286.0,287.63,284.66,285.65,406389.0,283.4673,285.0828,282.1391,283.1204,406389.0
2021-10-14 09:40:00,285.72,287.45,285.18,287.27,149818.0,283.1897,284.9044,282.6545,284.726,149818.0
2021-10-14 09:50:00,287.27,289.34,287.27,288.89,262256.0,284.726,286.7777,284.726,286.3317,262256.0
2021-10-14 10:00:00,288.86,289.8,288.17,289.52,134342.0,286.3019,287.2336,285.618,286.9561,134342.0
2021-10-14 10:10:00,289.59,289.8,288.61,288.91,97992.0,287.0255,287.2336,286.0541,286.3515,97992.0
2021-10-14 10:20:00,289.01,289.32,288.25,288.44,55165.0,286.4506,286.7579,285.6973,285.8856,55165.0
2021-10-14 10:30:00,288.45,288.55,287.61,288.03,55663.0,285.8956,285.9947,285.063,285.4793,55663.0
2021-10-14 10:40:00,288.05,288.18,287.67,287.9,42700.0,285.4991,285.628,285.1225,285.3504,42700.0
2021-10-14 10:50:00,287.89,288.15,286.95,287.09,56170.0,285.3405,285.5982,284.4088,284.5476,56170.0
2021-10-14 11:00:00,287.12,287.55,287.05,287.43,44369.0,284.5773,285.0035,284.508,284.8846,44369.0
2021-10-14 11:10:00,287.35,287.73,287.02,287.73,35383.0,284.8053,285.1819,284.4782,285.1819,35383.0
2021-10-14 11:20:00,287.76,288.36,287.46,288.28,41596.0,285.2117,285.8064,284.9143,285.7271,41596.0
2021-10-14 11:30:00,288.22,288.29,287.6,287.72,34115.0,285.6676,285.737,285.0531,285.172,34115.0
2021-10-14 11:40:00,287.79,288.34,287.74,288.18,34393.0,285.2414,285.7865,285.1918,285.628,34393.0
2021-10-14 11:50:00,288.18,288.39,287.94,288.33,31825.0,285.628,285.8361,285.3901,285.7766,31825.0
2021-10-14 12:00:00,288.33,288.71,288.3,288.55,26144.0,285.7766,286.1533,285.7469,285.9947,26144.0
2021-10-14 12:10:00,288.58,288.67,288.32,288.42,19158.0,286.0244,286.1136,285.7667,285.8658,19158.0
2021-10-14 12:20:00,288.46,289.09,288.43,288.85,37843.0,285.9055,286.5299,285.8757,286.292,37843.0
2021-10-14 12:30:00,288.86,289.22,288.83,288.86,42344.0,286.3019,286.6587,286.2722,286.3019,42344.0
2021-10-14 12:40:00,288.83,289.49,288.73,289.42,47116.0,286.2722,286.9264,286.1731,286.857,47116.0
2021-10-14 12:50:00,289.41,289.6,289.16,289.57,76377.0,286.8471,287.0354,286.5993,287.0056,76377.0
2021-10-14 13:00:00,289.54,289.75,289.17,289.6,87538.0,286.9759,287.184,286.6092,287.0354,87538.0
2021-10-14 13:10:00,289.56,289.8,289.26,289.35,54756.0,286.9957,287.2336,286.6984,286.7876,54756.0
2021-10-14 13:20:00,289.36,289.68,289.19,289.64,41533.0,286.7975,287.1147,286.629,287.075,41533.0
2021-10-14 13:30:00,289.68,289.74,289.45,289.57,43580.0,287.1147,287.1741,286.8867,287.0056,43580.0
2021-10-14 13:40:00,289.59,289.87,289.59,289.75,49841.0,287.0255,287.303,287.0255,287.184,49841.0
2021-10-14 13:50:00,289.75,289.89,289.63,289.76,36928.0,287.184,287.3228,287.0651,287.194,36928.0
2021-10-14 14:00:00,289.72,289.72,289.29,289.41,48324.0,287.1543,287.1543,286.7281,286.8471,48324.0
2021-10-14 14:10:00,289.4,289.75,289.34,289.66,41242.0,286.8371,287.184,286.7777,287.0948,41242.0
2021-10-14 14:20:00,289.69,290.16,289.56,290.12,170227.0,287.1246,287.5904,286.9957,287.5508,170227.0
2021-10-14 14:30:00,290.11,290.14,289.61,289.96,63230.0,287.5409,287.5706,287.0453,287.3922,63230.0
2021-10-14 14:40:00,289.94,289.94,289.54,289.76,36763.0,287.3724,287.3724,286.9759,287.194,36763.0
2021-10-14 14:50:00,289.78,290.0,289.75,289.97,40711.0,287.2138,287.4318,287.184,287.4021,40711.0
2021-10-14 15:00:00,289.93,289.93,289.67,289.69,28767.0,287.3625,287.3625,287.1048,287.1246,28767.0
2021-10-14 15:10:00,289.69,289.79,289.44,289.73,45601.0,287.1246,287.2237,286.8768,287.1642,45601.0
2021-10-14 15:20:00,289.74,290.1,289.71,290.08,86038.0,287.1741,287.5309,287.1444,287.5111,86038.0
2021-10-14 15:30:00,290.11,290.21,289.92,290.01,94856.0,287.5409,287.64,287.3525,287.4417,94856.0
2021-10-14 15:40:00,290.03,290.12,289.74,290.03,143442.0,287.4616,287.5508,287.1741,287.4616,143442.0
2021-10-14 15:50:00,290.07,290.64,289.75,290.02,365718.0,287.5012,288.0662,287.184,287.4517,365718.0
2021-10-15 09:30:00,292.49,292.87,290.63,291.27,535416.0,289.8998,290.2764,288.0563,288.6906,535416.0
2021-10-15 09:40:00,291.18,292.04,290.63,290.89,140079.0,288.6014,289.4538,288.0563,288.314,140079.0
2021-10-15 09:50:00,290.89,291.09,289.32,290.67,130539.0,288.314,288.5122,286.7579,288.0959,130539.0
2021-10-15 10:00:00,290.59,290.62,289.32,290.0,103256.0,288.0166,288.0463,286.7579,287.4318,103256.0
2021-10-15 10:10:00,290.01,290.69,289.8,290.17,71860.0,287.4417,288.1157,287.2336,287.6003,71860.0
2021-10-15 10:20:00,290.11,290.36,289.5,289.62,92747.0,287.5409,287.7886,286.9363,287.0552,92747.0
2021-10-15 10:30:00,289.74,290.42,289.62,290.33,50952.0,287.1741,287.8481,287.0552,287.7589,50952.0
2021-10-15 10:40:00,290.38,290.75,290.0,290.08,63535.0,287.8085,288.1752,287.4318,287.5111,63535.0
2021-10-15 10:50:00,290.07,290.3,289.63,290.24,110905.0,287.5012,287.7292,287.0651,287.6697,110905.0
2021-10-15 11:00:00,290.21,290.39,289.82,290.18,35586.0,287.64,287.8184,287.2534,287.6102,35586.0
2021-10-15 11:10:00,290.2,290.63,290.15,290.6,33685.0,287.6301,288.0563,287.5805,288.0265,33685.0
2021-10-15 11:20:00,290.59,291.31,290.58,291.04,66676.0,288.0166,288.7302,288.0067,288.4626,66676.0
2021-10-15 11:30:00,291.11,291.89,291.11,291.34,64690.0,288.532,289.3051,288.532,288.76,64690.0
2021-10-15 11:40:00,291.35,291.75,291.09,291.75,29505.0,288.7699,289.1663,288.5122,289.1663,29505.0
2021-10-15 11:50:00,291.71,292.06,291.55,291.96,53967.0,289.1267,289.4736,288.9681,289.3745,53967.0
2021-10-15 12:00:00,291.93,292.57,291.89,292.14,58124.0,289.3447,289.9791,289.3051,289.5529,58124.0
2021-10-15 12:10:00,292.12,292.64,291.94,292.45,57479.0,289.5331,290.0485,289.3547,289.8601,57479.0
2021-10-15 12:20:00,292.38,292.48,291.77,291.92,25081.0,289.7908,289.8899,289.1862,289.3348,25081.0
2021-10-15 12:30:00,291.97,292.03,291.55,291.8,23140.0,289.3844,289.4439,288.9681,289.2159,23140.0
2021-10-15 12:40:00,291.81,292.14,291.81,291.93,23075.0,289.2258,289.5529,289.2258,289.3447,23075.0
2021-10-15 12:50:00,291.9,292.03,291.41,291.74,33631.0,289.315,289.4439,288.8293,289.1564,33631.0
2021-10-15 13:00:00,291.7,291.99,291.57,291.77,33134.0,289.1168,289.4042,288.9879,289.1862,33134.0
2021-10-15 13:10:00,291.78,291.9,291.51,291.59,20589.0,289.1961,289.315,288.9285,289.0078,20589.0
2021-10-15 13:20:00,291.54,291.79,291.54,291.71,34684.0,288.9582,289.206,288.9582,289.1267,34684.0
2021-10-15 13:30:00,291.73,292.14,291.71,291.93,30341.0,289.1465,289.5529,289.1267,289.3447,30341.0
2021-10-15 13:40:00,291.94,292.39,291.81,292.28,40005.0,289.3547,289.8007,289.2258,289.6916,40005.0
2021-10-15 13:50:00,292.32,292.5,292.01,292.13,25120.0,289.7313,289.9097,289.424,289.543,25120.0
2021-10-15 14:00:00,292.13,292.23,291.65,291.91,36354.0,289.543,289.6421,289.0672,289.3249,36354.0
2021-10-15 14:10:00,291.88,292.02,291.63,291.78,47095.0,289.2952,289.4339,289.0474,289.1961,47095.0
2021-10-15 14:20:00,291.79,291.98,291.5,291.86,50268.0,289.206,289.3943,288.9186,289.2754,50268.0
2021-10-15 14:30:00,291.89,291.98,291.57,291.86,36669.0,289.3051,289.3943,288.9879,289.2754,36669.0
2021-10-15 14:40:00,291.88,292.26,291.81,292.17,47604.0,289.2952,289.6718,289.2258,289.5826,47604.0
2021-10-15 14:50:00,292.15,292.43,291.96,292.27,38286.0,289.5628,289.8403,289.3745,289.6817,38286.0
2021-10-15 15:00:00,292.27,292.45,292.22,292.36,52977.0,289.6817,289.8601,289.6322,289.7709,52977.0
2021-10-15 15:10:00,292.36,292.45,291.89,291.93,61427.0,289.7709,289.8601,289.3051,289.3447,61427.0
2021-10-15 15:20:00,291.94,292.27,291.92,292.11,64589.0,289.3547,289.6817,289.3348,289.5231,64589.0
2021-10-15 15:30:00,292.12,292.15,291.87,292.03,79334.0,289.5331,289.5628,289.2853,289.4439,79334.0
2021-10-15 15:40:00,292.03,292.04,291.46,291.57,106988.0,289.4439,289.4538,288.8789,288.9879,106988.0
2021-10-15 15:50:00,291.59,292.04,291.55,291.71,300294.0,289.0078,289.4538,288.9681,289.1267,300294.0
2021-10-18 09:30:00,290.82,292.22,289.42,292.04,174954.0,288.2446,289.6322,286.857,289.4538,174954.0
2021-10-18 09:40:00,292.13,292.83,290.06,290.86,114718.0,289.543,290.2368,287.4913,288.2842,114718.0
2021-10-18 09:50:00,290.9,291.59,288.71,291.53,117558.0,288.3239,289.0078,286.1533,288.9483,117558.0
2021-10-18 10:00:00,291.54,293.25,291.1,292.14,104280.0,288.9582,290.6531,288.5221,289.5529,104280.0
2021-10-18 10:10:00,292.07,292.65,291.69,292.41,56566.0,289.4835,290.0584,289.1069,289.8205,56566.0
2021-10-18 10:20:00,292.41,292.6,291.79,292.28,68451.0,289.8205,290.0088,289.206,289.6916,68451.0
2021-10-18 10:30:00,292.22,292.34,291.05,291.33,82146.0,289.6322,289.7511,288.4725,288.7501,82146.0
2021-10-18 10:40:00,291.29,292.16,291.28,292.1,33465.0,288.7104,289.5727,288.7005,289.5132,33465.0
2021-10-18 10:50:00,292.17,292.55,291.94,292.4,45732.0,289.5826,289.9593,289.3547,289.8106,45732.0
2021-10-18 11:00:00,292.39,292.77,292.26,292.5,31541.0,289.8007,290.1773,289.6718,289.9097,31541.0
2021-10-18 11:10:00,292.57,292.57,291.39,291.8,33259.0,289.9791,289.9791,288.8095,289.2159,33259.0
2021-10-18 11:20:00,291.81,292.12,291.57,291.73,35625.0,289.2258,289.5331,288.9879,289.1465,35625.0
2021-10-18 11:30:00,291.74,292.06,291.66,291.79,25973.0,289.1564,289.4736,289.0771,289.206,25973.0
2021-10-18 11:40:00,291.8,291.9,291.61,291.75,22276.0,289.2159,289.315,289.0276,289.1663,22276.0
2021-10-18 11:50:00,291.76,291.96,291.67,291.75,27401.0,289.1762,289.3745,289.087,289.1663,27401.0
2021-10-18 12:00:00,291.71,291.71,291.42,291.53,34407.0,289.1267,289.1267,288.8393,288.9483,34407.0
2021-10-18 12:10:00,291.54,291.58,290.76,291.26,41597.0,288.9582,288.9978,288.1851,288.6807,41597.0
2021-10-18 12:20:00,291.22,291.28,290.98,291.15,25250.0,288.641,288.7005,288.4032,288.5717,25250.0
2021-10-18 12:30:00,291.2,291.49,290.96,291.25,32861.0,288.6212,288.9086,288.3833,288.6708,32861.0
2021-10-18 12:40:00,291.35,291.38,290.99,291.23,24608.0,288.7699,288.7996,288.4131,288.6509,24608.0
2021-10-18 12:50:00,291.2,291.37,290.54,291.29,40268.0,288.6212,288.7897,287.9671,288.7104,40268.0
2021-10-18 13:00:00,291.28,291.76,291.25,291.76,25401.0,288.7005,289.1762,288.6708,289.1762,25401.0
2021-10-18 13:10:00,291.7,291.79,291.22,291.28,33199.0,289.1168,289.206,288.641,288.7005,33199.0
2021-10-18 13:20:00,291.23,291.48,291.14,291.48,34624.0,288.6509,288.8987,288.5617,288.8987,34624.0
2021-10-18 13:30:00,291.45,291.7,291.29,291.36,30102.0,288.869,289.1168,288.7104,288.7798,30102.0
2021-10-18 13:40:00,291.35,291.35,290.87,291.1,40858.0,288.7699,288.7699,288.2941,288.5221,40858.0
2021-10-18 13:50:00,291.11,291.32,290.91,291.31,24317.0,288.532,288.7401,288.3338,288.7302,24317.0
2021-10-18 14:00:00,291.3,291.5,291.17,291.34,27203.0,288.7203,288.9186,288.5915,288.76,27203.0
2021-10-18 14:10:00,291.35,291.49,291.22,291.4,27011.0,288.7699,288.9086,288.641,288.8194,27011.0
2021-10-18 14:20:00,291.41,291.51,291.2,291.31,25679.0,288.8293,288.9285,288.6212,288.7302,25679.0
2021-10-18 14:30:00,291.23,291.57,291.19,291.38,32981.0,288.6509,288.9879,288.6113,288.7996,32981.0
2021-10-18 14:40:00,291.38,291.44,291.23,291.36,22179.0,288.7996,288.8591,288.6509,288.7798,22179.0
2021-10-18 14:50:00,291.39,291.6,291.36,291.39,27162.0,288.8095,289.0177,288.7798,288.8095,27162.0
2021-10-18 15:00:00,291.39,291.53,291.28,291.4,21141.0,288.8095,288.9483,288.7005,288.8194,21141.0
2021-10-18 15:10:00,291.41,291.6,291.35,291.56,18603.0,288.8293,289.0177,288.7699,288.978,18603.0
2021-10-18 15:20:00,291.54,291.72,291.28,291.29,33544.0,288.9582,289.1366,288.7005,288.7104,33544.0
2021-10-18 15:30:00,291.25,291.34,291.08,291.18,46411.0,288.6708,288.76,288.5023,288.6014,46411.0
2021-10-18 15:40:00,291.17,291.4,290.92,291.1,71814.0,288.5915,288.8194,288.3437,288.5221,71814.0
2021-10-18 15:50:00,291.14,291.73,291.05,291.62,196984.0,288.5617,289.1465,288.4725,289.0375,196984.0
2021-10-19 09:30:00,292.1,293.98,291.36,293.88,141404.0,289.5132,291.3766,288.7798,291.2775,141404.0
2021-10-19 09:40:00,293.88,294.2,292.55,293.85,68885.0,291.2775,291.5946,289.9593,291.2477,68885.0
2021-10-19 09:50:00,293.95,294.25,292.51,292.88,57998.0,291.3469,291.6442,289.9196,290.2863,57998.0
2021-10-19 10:00:00,292.99,293.89,292.59,293.66,25247.0,290.3954,291.2874,289.9989,291.0594,25247.0
2021-10-19 10:10:00,293.9,293.96,293.03,293.21,63313.0,291.2973,291.3568,290.435,290.6134,63313.0
2021-10-19 10:20:00,293.37,293.98,293.2,293.94,58152.0,290.772,291.3766,290.6035,291.3369,58152.0
2021-10-19 10:30:00,294.0,294.0,292.93,293.0,46798.0,291.3964,291.3964,290.3359,290.4053,46798.0
2021-10-19 10:40:00,293.03,293.48,292.94,293.25,56486.0,290.435,290.881,290.3458,290.6531,56486.0
2021-10-19 10:50:00,293.25,293.68,293.12,293.53,67656.0,290.6531,291.0792,290.5242,290.9306,67656.0
2021-10-19 11:00:00,293.52,294.52,293.52,293.97,61617.0,290.9207,291.9118,290.9207,291.3667,61617.0
2021-10-19 11:10:00,293.94,294.21,293.75,293.99,23851.0,291.3369,291.6046,291.1486,291.3865,23851.0
2021-10-19 11:20:00,294.04,294.7,293.92,294.7,33426.0,291.4361,292.0902,291.3171,292.0902,33426.0
2021-10-19 11:30:00,294.64,294.96,294.42,294.68,45793.0,292.0307,292.3479,291.8127,292.0704,45793.0
2021-10-19 11:40:00,294.62,295.48,294.45,294.98,127341.0,292.0109,292.8633,291.8424,292.3677,127341.0
2021-10-19 11:50:00,294.93,295.53,294.93,295.14,59905.0,292.3182,292.9129,292.3182,292.5263,59905.0
2021-10-19 12:00:00,295.13,295.13,294.55,294.67,39752.0,292.5164,292.5164,291.9415,292.0605,39752.0
2021-10-19 12:10:00,294.67,294.72,294.21,294.33,31263.0,292.0605,292.11,291.6046,291.7235,31263.0
2021-10-19 12:20:00,294.32,294.36,294.01,294.01,39371.0,291.7136,291.7532,291.4063,291.4063,39371.0
2021-10-19 12:30:00,294.02,294.12,293.9,294.04,45033.0,291.4162,291.5153,291.2973,291.4361,45033.0
2021-10-19 12:40:00,294.04,294.08,293.75,293.81,22966.0,291.4361,291.4757,291.1486,291.2081,22966.0
2021-10-19 12:50:00,293.78,293.91,293.48,293.74,38515.0,291.1784,291.3072,290.881,291.1387,38515.0
2021-10-19 13:00:00,293.74,294.06,293.53,293.6,40291.0,291.1387,291.4559,290.9306,291.0,40291.0
2021-10-19 13:10:00,293.6,293.93,293.3,293.57,56216.0,291.0,291.327,290.7026,290.9702,56216.0
2021-10-19 13:20:00,293.57,293.63,293.18,293.18,23562.0,290.9702,291.0297,290.5837,290.5837,23562.0
2021-10-19 13:30:00,293.23,293.52,293.09,293.24,26540.0,290.6332,290.9207,290.4945,290.6431,26540.0
2021-10-19 13:40:00,293.23,293.27,292.74,292.8,34293.0,290.6332,290.6729,290.1476,290.207,34293.0
2021-10-19 13:50:00,292.82,293.27,292.82,293.21,28053.0,290.2269,290.6729,290.2269,290.6134,28053.0
2021-10-19 14:00:00,293.18,293.66,293.17,293.52,26872.0,290.5837,291.0594,290.5738,290.9207,26872.0
2021-10-19 14:10:00,293.57,293.78,293.45,293.77,27379.0,290.9702,291.1784,290.8513,291.1684,27379.0
2021-10-19 14:20:00,293.75,293.75,293.18,293.23,20480.0,291.1486,291.1486,290.5837,290.6332,20480.0
2021-10-19 14:30:00,293.27,293.4,293.1,293.13,48664.0,290.6729,290.8017,290.5044,290.5341,48664.0
2021-10-19 14:40:00,293.13,293.13,292.82,292.92,31774.0,290.5341,290.5341,290.2269,290.326,31774.0
2021-10-19 14:50:00,292.91,292.93,292.37,292.4,57596.0,290.3161,290.3359,289.7808,289.8106,57596.0
2021-10-19 15:00:00,292.37,292.82,292.27,292.71,56011.0,289.7808,290.2269,289.6817,290.1178,56011.0
2021-10-19 15:10:00,292.68,292.81,292.45,292.81,44228.0,290.0881,290.217,289.8601,290.217,44228.0
2021-10-19 15:20:00,292.81,292.82,292.45,292.55,34906.0,290.217,290.2269,289.8601,289.9593,34906.0
2021-10-19 15:30:00,292.51,292.65,292.05,292.39,59297.0,289.9196,290.0584,289.4637,289.8007,59297.0
2021-10-19 15:40:00,292.43,292.61,292.23,292.27,49733.0,289.8403,290.0187,289.6421,289.6817,49733.0
2021-10-19 15:50:00,292.27,292.42,291.89,292.42,246869.0,289.6817,289.8304,289.3051,289.8304,246869.0
2021-10-20 09:30:00,293.11,295.41,293.02,293.45,160227.0,290.5143,292.7939,290.4251,290.8513,160227.0
2021-10-20 09:40:00,293.4,293.5,291.57,292.74,99049.0,290.8017,290.9008,288.9879,290.1476,99049.0
2021-10-20 09:50:00,292.63,292.8,290.33,291.08,144205.0,290.0385,290.207,287.7589,288.5023,144205.0
2021-10-20 10:00:00,291.02,291.12,289.43,289.55,147405.0,288.4428,288.5419,286.8669,286.9858,147405.0
2021-10-20 10:10:00,289.64,290.2,288.89,290.11,207254.0,287.075,287.6301,286.3317,287.5409,207254.0
2021-10-20 10:20:00,290.12,290.94,290.04,290.94,77331.0,287.5508,288.3635,287.4715,288.3635,77331.0
2021-10-20 10:30:00,291.02,291.18,290.55,290.56,46884.0,288.4428,288.6014,287.977,287.9869,46884.0
2021-10-20 10:40:00,290.55,290.73,290.28,290.49,25015.0,287.977,288.1554,287.7094,287.9175,25015.0
2021-10-20 10:50:00,290.52,290.72,289.65,289.65,78174.0,287.9472,288.1455,287.0849,287.0849,78174.0
2021-10-20 11:00:00,289.72,289.86,289.1,289.46,59150.0,287.1543,287.2931,286.5398,286.8966,59150.0
2021-10-20 11:10:00,289.36,289.39,288.76,289.09,64232.0,286.7975,286.8272,286.2028,286.5299,64232.0
2021-10-20 11:20:00,289.1,289.7,288.54,288.72,60582.0,286.5398,287.1345,285.9848,286.1632,60582.0
2021-10-20 11:30:00,288.76,289.03,288.05,288.1,216347.0,286.2028,286.4704,285.4991,285.5487,216347.0
2021-10-20 11:40:00,288.16,289.13,287.95,288.63,147918.0,285.6081,286.5695,285.4,286.074,147918.0
2021-10-20 11:50:00,288.71,289.14,288.62,288.66,33015.0,286.1533,286.5795,286.0641,286.1037,33015.0
2021-10-20 12:00:00,288.73,288.73,288.05,288.55,41095.0,286.1731,286.1731,285.4991,285.9947,41095.0
2021-10-20 12:10:00,288.6,289.27,288.5,289.12,44161.0,286.0442,286.7083,285.9451,286.5596,44161.0
2021-10-20 12:20:00,289.08,289.98,289.08,289.59,53172.0,286.52,287.412,286.52,287.0255,53172.0
2021-10-20 12:30:00,289.55,290.42,289.54,290.23,45167.0,286.9858,287.8481,286.9759,287.6598,45167.0
2021-10-20 12:40:00,290.2,290.52,290.08,290.46,26937.0,287.6301,287.9472,287.5111,287.8878,26937.0
2021-10-20 12:50:00,290.48,290.67,290.13,290.64,28174.0,287.9076,288.0959,287.5607,288.0662,28174.0
2021-10-20 13:00:00,290.71,290.87,290.39,290.39,49101.0,288.1355,288.2941,287.8184,287.8184,49101.0
2021-10-20 13:10:00,290.43,290.55,289.85,290.06,50984.0,287.858,287.977,287.2832,287.4913,50984.0
2021-10-20 13:20:00,290.04,290.33,289.67,289.96,27697.0,287.4715,287.7589,287.1048,287.3922,27697.0
2021-10-20 13:30:00,289.96,289.99,289.61,289.61,55280.0,287.3922,287.4219,287.0453,287.0453,55280.0
2021-10-20 13:40:00,289.62,289.81,289.41,289.53,34530.0,287.0552,287.2435,286.8471,286.966,34530.0
2021-10-20 13:50:00,289.51,289.61,289.17,289.5,43749.0,286.9462,287.0453,286.6092,286.9363,43749.0
2021-10-20 14:00:00,289.49,289.57,289.33,289.4,27933.0,286.9264,287.0056,286.7678,286.8371,27933.0
2021-10-20 14:10:00,289.42,289.57,289.23,289.29,40490.0,286.857,287.0056,286.6687,286.7281,40490.0
2021-10-20 14:20:00,289.24,289.34,289.06,289.22,26326.0,286.6786,286.7777,286.5002,286.6587,26326.0
2021-10-20 14:30:00,289.14,289.78,289.14,289.71,83940.0,286.5795,287.2138,286.5795,287.1444,83940.0
2021-10-20 14:40:00,289.68,289.82,289.56,289.63,22795.0,287.1147,287.2534,286.9957,287.0651,22795.0
2021-10-20 14:50:00,289.63,289.76,289.57,289.75,30189.0,287.0651,287.194,287.0056,287.184,30189.0
2021-10-20 15:00:00,289.76,290.04,289.65,289.93,27399.0,287.194,287.4715,287.0849,287.3625,27399.0
2021-10-20 15:10:00,289.96,290.17,289.83,290.17,31419.0,287.3922,287.6003,287.2633,287.6003,31419.0
2021-10-20 15:20:00,290.18,290.34,289.94,290.2,25050.0,287.6102,287.7688,287.3724,287.6301,25050.0
2021-10-20 15:30:00,290.19,290.19,289.87,289.89,41712.0,287.6202,287.6202,287.303,287.3228,41712.0
2021-10-20 15:40:00,289.9,290.12,289.69,289.82,62113.0,287.3327,287.5508,287.1246,287.2534,62113.0
2021-10-20 15:50:00,289.77,290.11,289.19,290.08,209355.0,287.2039,287.5409,286.629,287.5111,209355.0
2021-10-21 09:30:00,289.47,289.96,288.27,288.92,137413.0,286.9065,287.3922,285.7172,286.3614,137413.0
2021-10-21 09:40:00,289.02,290.69,289.02,290.42,53819.0,286.4605,288.1157,286.4605,287.8481,53819.0
2021-10-21 09:50:00,290.15,291.08,290.11,290.38,76510.0,287.5805,288.5023,287.5409,287.8085,76510.0
2021-10-21 10:00:00,290.4,291.27,290.0,291.05,30574.0,287.8283,288.6906,287.4318,288.4725,30574.0
2021-10-21 10:10:00,291.13,291.13,290.2,290.57,33227.0,288.5518,288.5518,287.6301,287.9968,33227.0
2021-10-21 10:20:00,290.62,290.8,290.38,290.49,21148.0,288.0463,288.2248,287.8085,287.9175,21148.0
2021-10-21 10:30:00,290.48,290.65,290.31,290.65,24097.0,287.9076,288.0761,287.7391,288.0761,24097.0
2021-10-21 10:40:00,290.65,291.44,290.63,291.03,45084.0,288.0761,288.8591,288.0563,288.4527,45084.0
2021-10-21 10:50:00,291.09,291.15,290.68,290.83,27942.0,288.5122,288.5717,288.1058,288.2545,27942.0
2021-10-21 11:00:00,290.84,291.16,290.79,290.97,17849.0,288.2644,288.5816,288.2148,288.3932,17849.0
2021-10-21 11:10:00,290.88,291.52,290.81,291.36,41679.0,288.304,288.9384,288.2347,288.7798,41679.0
2021-10-21 11:20:00,291.43,291.58,290.64,290.65,34362.0,288.8492,288.9978,288.0662,288.0761,34362.0
2021-10-21 11:30:00,290.65,290.76,289.9,290.31,52344.0,288.0761,288.1851,287.3327,287.7391,52344.0
2021-10-21 11:40:00,290.24,290.38,290.01,290.08,25687.0,287.6697,287.8085,287.4417,287.5111,25687.0
2021-10-21 11:50:00,290.12,290.16,289.73,289.9,17761.0,287.5508,287.5904,287.1642,287.3327,17761.0
2021-10-21 12:00:00,289.97,290.27,289.8,290.09,34455.0,287.4021,287.6994,287.2336,287.521,34455.0
2021-10-21 12:10:00,290.14,290.59,290.03,290.59,22289.0,287.5706,288.0166,287.4616,288.0166,22289.0
2021-10-21 12:20:00,290.55,290.63,290.27,290.28,18189.0,287.977,288.0563,287.6994,287.7094,18189.0
2021-10-21 12:30:00,290.32,290.69,290.26,290.56,11780.0,287.749,288.1157,287.6895,287.9869,11780.0
2021-10-21 12:40:00,290.58,290.7,290.4,290.45,64239.0,288.0067,288.1256,287.8283,287.8778,64239.0
2021-10-21 12:50:00,290.44,290.98,290.18,290.96,48306.0,287.8679,288.4032,287.6102,288.3833,48306.0
2021-10-21 13:00:00,290.81,291.1,290.76,290.95,18091.0,288.2347,288.5221,288.1851,288.3734,18091.0
2021-10-21 13:10:00,290.96,290.96,290.5,290.56,13146.0,288.3833,288.3833,287.9274,287.9869,13146.0
2021-10-21 13:20:00,290.59,290.65,290.32,290.42,15814.0,288.0166,288.0761,287.749,287.8481,15814.0
2021-10-21 13:30:00,290.37,290.67,290.24,290.65,10419.0,287.7986,288.0959,287.6697,288.0761,10419.0
2021-10-21 13:40:00,290.64,290.95,290.63,290.75,32941.0,288.0662,288.3734,288.0563,288.1752,32941.0
2021-10-21 13:50:00,290.79,290.83,290.47,290.67,40157.0,288.2148,288.2545,287.8977,288.0959,40157.0
2021-10-21 14:00:00,290.68,290.91,290.46,290.54,18076.0,288.1058,288.3338,287.8878,287.9671,18076.0
2021-10-21 14:10:00,290.54,290.65,290.46,290.57,18761.0,287.9671,288.0761,287.8878,287.9968,18761.0
2021-10-21 14:20:00,290.52,290.61,290.21,290.3,34457.0,287.9472,288.0364,287.64,287.7292,34457.0
2021-10-21 14:30:00,290.35,290.38,290.01,290.07,23952.0,287.7787,287.8085,287.4417,287.5012,23952.0
2021-10-21 14:40:00,290.06,290.08,289.81,289.99,30561.0,287.4913,287.5111,287.2435,287.4219,30561.0
2021-10-21 14:50:00,289.95,290.13,289.91,290.13,29476.0,287.3823,287.5607,287.3426,287.5607,29476.0
2021-10-21 15:00:00,290.15,290.5,290.15,290.22,24356.0,287.5805,287.9274,287.5805,287.6499,24356.0
2021-10-21 15:10:00,290.28,290.5,290.17,290.37,18685.0,287.7094,287.9274,287.6003,287.7986,18685.0
2021-10-21 15:20:00,290.37,290.54,290.33,290.44,25152.0,287.7986,287.9671,287.7589,287.8679,25152.0
2021-10-21 15:30:00,290.46,290.47,289.72,289.89,27546.0,287.8878,287.8977,287.1543,287.3228,27546.0
2021-10-21 15:40:00,289.87,289.92,289.38,289.55,36469.0,287.303,287.3525,286.8173,286.9858,36469.0
2021-10-21 15:50:00,289.5,289.92,289.33,289.76,172150.0,286.9363,287.3525,286.7678,287.194,172150.0
2021-10-22 09:30:00,289.0,291.28,288.48,291.06,226637.0,286.4407,288.7005,285.9253,288.4824,226637.0
2021-10-22 09:40:00,291.13,291.78,289.5,290.45,73265.0,288.5518,289.1961,286.9363,287.8778,73265.0
2021-10-22 09:50:00,290.41,291.23,289.25,291.22,58002.0,287.8382,288.6509,286.6885,288.641,58002.0
2021-10-22 10:00:00,291.23,291.98,290.9,291.7,55715.0,288.6509,289.3943,288.3239,289.1168,55715.0
2021-10-22 10:10:00,291.75,292.11,291.07,291.95,31674.0,289.1663,289.5231,288.4924,289.3646,31674.0
2021-10-22 10:20:00,291.95,292.99,291.86,292.99,37643.0,289.3646,290.3954,289.2754,290.3954,37643.0
2021-10-22 10:30:00,292.85,293.0,291.9,292.06,43521.0,290.2566,290.4053,289.315,289.4736,43521.0
2021-10-22 10:40:00,292.06,292.21,291.62,291.8,45735.0,289.4736,289.6223,289.0375,289.2159,45735.0
2021-10-22 10:50:00,291.8,292.05,291.5,291.81,25002.0,289.2159,289.4637,288.9186,289.2258,25002.0
2021-10-22 11:00:00,291.81,292.24,291.81,291.94,18800.0,289.2258,289.652,289.2258,289.3547,18800.0
2021-10-22 11:10:00,291.92,291.97,290.5,290.72,33473.0,289.3348,289.3844,287.9274,288.1455,33473.0
2021-10-22 11:20:00,290.73,290.81,289.51,290.12,117437.0,288.1554,288.2347,286.9462,287.5508,117437.0
2021-10-22 11:30:00,290.08,290.64,289.06,289.18,76881.0,287.5111,288.0662,286.5002,286.6191,76881.0
2021-10-22 11:40:00,289.16,289.23,288.18,288.54,89655.0,286.5993,286.6687,285.628,285.9848,89655.0
2021-10-22 11:50:00,288.64,290.17,288.55,290.08,44782.0,286.0839,287.6003,285.9947,287.5111,44782.0
2021-10-22 12:00:00,289.96,290.1,289.38,289.72,38168.0,287.3922,287.5309,286.8173,287.1543,38168.0
2021-10-22 12:10:00,289.66,290.21,289.31,290.03,21061.0,287.0948,287.64,286.7479,287.4616,21061.0
2021-10-22 12:20:00,289.89,290.11,289.42,290.06,23254.0,287.3228,287.5409,286.857,287.4913,23254.0
2021-10-22 12:30:00,290.06,290.94,289.99,290.89,31145.0,287.4913,288.3635,287.4219,288.314,31145.0
2021-10-22 12:40:00,290.87,291.48,290.78,291.36,17125.0,288.2941,288.8987,288.2049,288.7798,17125.0
2021-10-22 12:50:00,291.39,291.51,291.07,291.17,17796.0,288.8095,288.9285,288.4924,288.5915,17796.0
2021-10-22 13:00:00,291.18,291.6,291.06,291.48,11980.0,288.6014,289.0177,288.4824,288.8987,11980.0
2021-10-22 13:10:00,291.53,291.74,291.35,291.62,17383.0,288.9483,289.1564,288.7699,289.0375,17383.0
2021-10-22 13:20:00,291.63,291.85,291.46,291.47,15675.0,289.0474,289.2655,288.8789,288.8888,15675.0
2021-10-22 13:30:00,291.46,291.7,291.23,291.63,10709.0,288.8789,289.1168,288.6509,289.0474,10709.0
2021-10-22 13:40:00,291.52,291.6,291.05,291.21,12737.0,288.9384,289.0177,288.4725,288.6311,12737.0
2021-10-22 13:50:00,291.16,291.37,291.03,291.1,28846.0,288.5816,288.7897,288.4527,288.5221,28846.0
2021-10-22 14:00:00,291.18,291.64,291.09,291.45,11702.0,288.6014,289.0573,288.5122,288.869,11702.0
2021-10-22 14:10:00,291.47,291.76,291.4,291.61,14473.0,288.8888,289.1762,288.8194,289.0276,14473.0
2021-10-22 14:20:00,291.59,291.86,291.59,291.8,14841.0,289.0078,289.2754,289.0078,289.2159,14841.0
2021-10-22 14:30:00,291.83,292.34,291.81,291.92,32081.0,289.2456,289.7511,289.2258,289.3348,32081.0
2021-10-22 14:40:00,291.92,291.93,291.73,291.77,12805.0,289.3348,289.3447,289.1465,289.1862,12805.0
2021-10-22 14:50:00,291.8,291.83,291.47,291.58,12254.0,289.2159,289.2456,288.8888,288.9978,12254.0
2021-10-22 15:00:00,291.57,291.8,291.36,291.79,17726.0,288.9879,289.2159,288.7798,289.206,17726.0
2021-10-22 15:10:00,291.79,291.98,291.56,291.68,34305.0,289.206,289.3943,288.978,289.097,34305.0
2021-10-22 15:20:00,291.75,292.28,291.71,292.18,37221.0,289.1663,289.6916,289.1267,289.5925,37221.0
2021-10-22 15:30:00,292.22,292.51,292.09,292.27,45717.0,289.6322,289.9196,289.5033,289.6817,45717.0
2021-10-22 15:40:00,292.29,292.33,292.02,292.32,51119.0,289.7016,289.7412,289.4339,289.7313,51119.0
2021-10-22 15:50:00,292.4,292.65,292.24,292.56,160136.0,289.8106,290.0584,289.652,289.9692,160136.0
2021-10-25 09:30:00,293.3,295.13,292.56,292.91,221302.0,290.7026,292.5164,289.9692,290.3161,221302.0
2021-10-25 09:40:00,292.68,293.15,291.83,292.54,90025.0,290.0881,290.5539,289.2456,289.9493,90025.0
2021-10-25 09:50:00,292.39,292.83,291.72,292.79,52559.0,289.8007,290.2368,289.1366,290.1971,52559.0
2021-10-25 10:00:00,292.81,293.07,291.96,292.71,49425.0,290.217,290.4746,289.3745,290.1178,49425.0
2021-10-25 10:10:00,292.77,293.29,292.56,293.12,62283.0,290.1773,290.6927,289.9692,290.5242,62283.0
2021-10-25 10:20:00,293.16,293.6,292.72,293.1,41404.0,290.5639,291.0,290.1277,290.5044,41404.0
2021-10-25 10:30:00,293.16,293.46,293.0,293.45,60099.0,290.5639,290.8612,290.4053,290.8513,60099.0
2021-10-25 10:40:00,293.42,293.57,292.82,292.89,58155.0,290.8215,290.9702,290.2269,290.2962,58155.0
2021-10-25 10:50:00,292.92,293.09,292.51,292.89,38116.0,290.326,290.4945,289.9196,290.2962,38116.0
2021-10-25 11:00:00,292.83,293.2,292.61,293.2,24479.0,290.2368,290.6035,290.0187,290.6035,24479.0
2021-10-25 11:10:00,293.18,293.88,293.17,293.78,64613.0,290.5837,291.2775,290.5738,291.1784,64613.0
2021-10-25 11:20:00,293.83,293.83,293.14,293.45,22811.0,291.2279,291.2279,290.544,290.8513,22811.0
2021-10-25 11:30:00,293.46,293.54,292.46,292.87,80444.0,290.8612,290.9405,289.87,290.2764,80444.0
2021-10-25 11:40:00,292.89,292.93,292.02,292.02,54302.0,290.2962,290.3359,289.4339,289.4339,54302.0
2021-10-25 11:50:00,292.08,292.82,292.08,292.7,51285.0,289.4934,290.2269,289.4934,290.1079,51285.0
2021-10-25 12:00:00,292.71,293.3,292.67,293.3,29103.0,290.1178,290.7026,290.0782,290.7026,29103.0
2021-10-25 12:10:00,293.3,293.36,292.94,293.0,29781.0,290.7026,290.7621,290.3458,290.4053,29781.0
2021-10-25 12:20:00,292.98,293.4,292.94,293.35,20348.0,290.3854,290.8017,290.3458,290.7522,20348.0
2021-10-25 12:30:00,293.35,293.71,293.23,293.35,25366.0,290.7522,291.109,290.6332,290.7522,25366.0
2021-10-25 12:40:00,293.39,293.5,293.23,293.38,18491.0,290.7918,290.9008,290.6332,290.7819,18491.0
2021-10-25 12:50:00,293.36,293.52,293.35,293.35,15721.0,290.7621,290.9207,290.7522,290.7522,15721.0
2021-10-25 13:00:00,293.43,293.6,293.32,293.32,33954.0,290.8315,291.0,290.7224,290.7224,33954.0
2021-10-25 13:10:00,293.33,294.11,293.3,294.06,33175.0,290.7323,291.5054,290.7026,291.4559,33175.0
2021-10-25 13:20:00,294.04,294.05,293.62,293.62,15032.0,291.4361,291.446,291.0198,291.0198,15032.0
2021-10-25 13:30:00,293.61,293.7,293.44,293.51,13330.0,291.0099,291.0991,290.8414,290.9108,13330.0
2021-10-25 13:40:00,293.51,294.1,293.47,294.08,15293.0,290.9108,291.4955,290.8711,291.4757,15293.0
2021-10-25 13:50:00,294.09,294.16,293.62,293.74,27373.0,291.4856,291.555,291.0198,291.1387,27373.0
2021-10-25 14:00:00,293.75,293.96,293.7,293.91,20265.0,291.1486,291.3568,291.0991,291.3072,20265.0
2021-10-25 14:10:00,293.96,294.17,293.84,293.91,27279.0,291.3568,291.5649,291.2378,291.3072,27279.0
2021-10-25 14:20:00,293.94,294.28,293.84,294.13,28565.0,291.3369,291.6739,291.2378,291.5253,28565.0
2021-10-25 14:30:00,294.16,294.36,294.06,294.29,18947.0,291.555,291.7532,291.4559,291.6838,18947.0
2021-10-25 14:40:00,294.29,294.42,294.0,294.19,18947.0,291.6838,291.8127,291.3964,291.5847,18947.0
2021-10-25 14:50:00,294.25,294.29,293.96,294.04,25956.0,291.6442,291.6838,291.3568,291.4361,25956.0
2021-10-25 15:00:00,294.01,294.19,293.94,294.15,17764.0,291.4063,291.5847,291.3369,291.5451,17764.0
2021-10-25 15:10:00,294.17,294.38,294.13,294.13,17880.0,291.5649,291.773,291.5253,291.5253,17880.0
2021-10-25 15:20:00,294.15,294.47,294.15,294.41,29738.0,291.5451,291.8622,291.5451,291.8028,29738.0
2021-10-25 15:30:00,294.41,294.41,294.06,294.13,35407.0,291.8028,291.8028,291.4559,291.5253,35407.0
2021-10-25 15:40:00,294.12,294.3,293.95,294.04,52797.0,291.5153,291.6938,291.3469,291.4361,52797.0
2021-10-25 15:50:00,294.09,294.16,293.52,293.91,173143.0,291.4856,291.555,290.9207,291.3072,173143.0
2021-10-26 09:30:00,295.78,296.7,294.66,295.46,161343.0,293.1606,294.0725,292.0506,292.8435,161343.0
2021-10-26 09:40:00,295.24,295.49,294.4,295.04,58040.0,292.6254,292.8732,291.7929,292.4272,58040.0
2021-10-26 09:50:00,295.01,295.02,293.98,294.52,37417.0,292.3975,292.4074,291.3766,291.9118,37417.0
2021-10-26 10:00:00,294.72,295.0,293.62,294.83,69498.0,292.11,292.3876,291.0198,292.2191,69498.0
2021-10-26 10:10:00,294.74,296.23,294.7,295.94,53243.0,292.1299,293.6067,292.0902,293.3192,53243.0
2021-10-26 10:20:00,295.92,296.03,295.27,295.69,41991.0,293.2994,293.4084,292.6552,293.0714,41991.0
2021-10-26 10:30:00,295.69,295.74,295.28,295.68,46572.0,293.0714,293.121,292.6651,293.0615,46572.0
2021-10-26 10:40:00,295.61,296.41,295.38,296.31,42772.0,292.9922,293.7851,292.7642,293.686,42772.0
2021-10-26 10:50:00,296.41,297.16,296.25,296.84,105389.0,293.7851,294.5284,293.6265,294.2113,105389.0
2021-10-26 11:00:00,296.89,297.14,296.65,297.13,110002.0,294.2608,294.5086,294.0229,294.4987,110002.0
2021-10-26 11:10:00,297.13,298.06,297.06,297.91,91608.0,294.4987,295.4205,294.4293,295.2718,91608.0
2021-10-26 11:20:00,297.87,298.36,297.8,298.13,96143.0,295.2321,295.7178,295.1628,295.4898,96143.0
2021-10-26 11:30:00,298.18,298.21,296.09,296.37,99671.0,295.5394,295.5691,293.4679,293.7454,99671.0
2021-10-26 11:40:00,296.23,296.66,296.13,296.56,29492.0,293.6067,294.0329,293.5075,293.9337,29492.0
2021-10-26 11:50:00,296.52,296.61,295.8,296.0,15607.0,293.8941,293.9833,293.1805,293.3787,15607.0
2021-10-26 12:00:00,295.87,295.9,294.88,295.18,68735.0,293.2499,293.2796,292.2686,292.566,68735.0
2021-10-26 12:10:00,295.18,296.17,295.12,296.14,32820.0,292.566,293.5472,292.5065,293.5175,32820.0
2021-10-26 12:20:00,296.13,296.25,295.74,295.97,27655.0,293.5075,293.6265,293.121,293.349,27655.0
2021-10-26 12:30:00,296.0,296.59,295.92,296.1,31533.0,293.3787,293.9635,293.2994,293.4778,31533.0
2021-10-26 12:40:00,296.02,296.04,294.21,294.52,48428.0,293.3985,293.4183,291.6046,291.9118,48428.0
2021-10-26 12:50:00,294.68,295.37,293.93,295.31,70901.0,292.0704,292.7543,291.327,292.6948,70901.0
2021-10-26 13:00:00,295.23,295.32,295.01,295.18,29783.0,292.6155,292.7047,292.3975,292.566,29783.0
2021-10-26 13:10:00,294.97,295.17,294.77,294.81,29709.0,292.3578,292.5561,292.1596,292.1992,29709.0
2021-10-26 13:20:00,294.9,295.13,294.5,295.09,16310.0,292.2884,292.5164,291.892,292.4768,16310.0
2021-10-26 13:30:00,295.13,296.06,295.1,295.92,19661.0,292.5164,293.4382,292.4867,293.2994,19661.0
2021-10-26 13:40:00,295.89,295.9,295.21,295.34,18316.0,293.2697,293.2796,292.5957,292.7245,18316.0
2021-10-26 13:50:00,295.33,295.6,295.08,295.33,16461.0,292.7146,292.9822,292.4668,292.7146,16461.0
2021-10-26 14:00:00,295.34,295.74,295.26,295.33,15441.0,292.7245,293.121,292.6453,292.7146,15441.0
2021-10-26 14:10:00,295.25,295.58,295.04,295.58,25554.0,292.6353,292.9624,292.4272,292.9624,25554.0
2021-10-26 14:20:00,295.56,295.62,295.07,295.1,32127.0,292.9426,293.0021,292.4569,292.4867,32127.0
2021-10-26 14:30:00,295.13,295.61,295.09,295.34,25607.0,292.5164,292.9922,292.4768,292.7245,25607.0
2021-10-26 14:40:00,295.31,295.36,295.04,295.22,18952.0,292.6948,292.7444,292.4272,292.6056,18952.0
2021-10-26 14:50:00,295.22,295.46,295.08,295.46,14706.0,292.6056,292.8435,292.4668,292.8435,14706.0
2021-10-26 15:00:00,295.5,295.6,295.2,295.26,20055.0,292.8831,292.9822,292.5858,292.6453,20055.0
2021-10-26 15:10:00,295.27,295.41,295.09,295.32,19820.0,292.6552,292.7939,292.4768,292.7047,19820.0
2021-10-26 15:20:00,295.31,295.66,295.13,295.15,23367.0,292.6948,293.0417,292.5164,292.5362,23367.0
2021-10-26 15:30:00,295.16,295.7,295.16,295.54,55630.0,292.5461,293.0814,292.5461,292.9228,55630.0
2021-10-26 15:40:00,295.56,296.14,295.32,295.9,63025.0,292.9426,293.5175,292.7047,293.2796,63025.0
2021-10-26 15:50:00,295.87,295.88,295.0,295.1,180238.0,293.2499,293.2598,292.3876,292.4867,180238.0
2021-10-27 09:30:00,296.53,299.19,296.5,297.53,192885.0,293.904,296.5405,293.8743,294.8952,192885.0
2021-10-27 09:40:00,297.62,298.27,297.1,297.55,72297.0,294.9844,295.6286,294.469,294.915,72297.0
2021-10-27 09:50:00,297.54,298.13,297.27,298.06,51129.0,294.9051,295.4898,294.6375,295.4205,51129.0
2021-10-27 10:00:00,298.14,298.42,296.56,296.98,148782.0,295.4997,295.7773,293.9337,294.35,148782.0
2021-10-27 10:10:00,296.91,297.19,295.85,296.05,78639.0,294.2806,294.5582,293.23,293.4283,78639.0
2021-10-27 10:20:00,296.04,296.98,295.99,296.3,43520.0,293.4183,294.35,293.3688,293.676,43520.0
2021-10-27 10:30:00,296.25,296.87,295.75,296.62,69090.0,293.6265,294.241,293.1309,293.9932,69090.0
2021-10-27 10:40:00,296.59,296.78,296.26,296.38,42347.0,293.9635,294.1518,293.6364,293.7553,42347.0
2021-10-27 10:50:00,296.37,297.44,296.33,297.16,47250.0,293.7454,294.8059,293.7058,294.5284,47250.0
2021-10-27 11:00:00,297.09,297.79,296.84,297.69,67455.0,294.459,295.1528,294.2113,295.0537,67455.0
2021-10-27 11:10:00,297.69,297.95,297.25,297.67,56655.0,295.0537,295.3114,294.6176,295.0339,56655.0
2021-10-27 11:20:00,297.72,298.05,296.89,296.98,61431.0,295.0835,295.4105,294.2608,294.35,61431.0
2021-10-27 11:30:00,297.02,297.26,296.61,297.1,28294.0,294.3897,294.6275,293.9833,294.469,28294.0
2021-10-27 11:40:00,297.14,297.91,296.87,297.67,29579.0,294.5086,295.2718,294.241,295.0339,29579.0
2021-10-27 11:50:00,297.74,298.02,297.15,297.55,31680.0,295.1033,295.3808,294.5185,294.915,31680.0
2021-10-27 12:00:00,297.59,297.82,297.37,297.51,24853.0,294.9546,295.1826,294.7366,294.8753,24853.0
2021-10-27 12:10:00,297.56,297.75,297.08,297.13,30570.0,294.9249,295.1132,294.4491,294.4987,30570.0
2021-10-27 12:20:00,297.16,297.71,297.01,297.6,27939.0,294.5284,295.0736,294.3798,294.9645,27939.0
2021-10-27 12:30:00,297.67,297.99,297.63,297.94,22900.0,295.0339,295.3511,294.9943,295.3015,22900.0
2021-10-27 12:40:00,297.9,297.97,297.63,297.85,29229.0,295.2619,295.3313,294.9943,295.2123,29229.0
2021-10-27 12:50:00,297.87,297.97,297.58,297.89,23115.0,295.2321,295.3313,294.9447,295.252,23115.0
2021-10-27 13:00:00,297.9,298.4,297.89,297.97,25877.0,295.2619,295.7574,295.252,295.3313,25877.0
2021-10-27 13:10:00,297.98,298.26,297.8,298.15,28257.0,295.3412,295.6187,295.1628,295.5097,28257.0
2021-10-27 13:20:00,298.14,298.44,297.98,298.42,53302.0,295.4997,295.7971,295.3412,295.7773,53302.0
2021-10-27 13:30:00,298.47,298.63,298.39,298.46,30531.0,295.8268,295.9854,295.7475,295.8169,30531.0
2021-10-27 13:40:00,298.48,298.69,298.21,298.21,26290.0,295.8367,296.0449,295.5691,295.5691,26290.0
2021-10-27 13:50:00,298.28,298.34,298.02,298.29,27816.0,295.6385,295.698,295.3808,295.6484,27816.0
2021-10-27 14:00:00,298.28,298.31,297.45,297.49,35132.0,295.6385,295.6682,294.8159,294.8555,35132.0
2021-10-27 14:10:00,297.47,297.75,297.34,297.71,22415.0,294.8357,295.1132,294.7068,295.0736,22415.0
2021-10-27 14:20:00,297.71,297.73,297.41,297.42,22559.0,295.0736,295.0934,294.7762,294.7861,22559.0
2021-10-27 14:30:00,297.49,297.54,297.27,297.43,23668.0,294.8555,294.9051,294.6375,294.796,23668.0
2021-10-27 14:40:00,297.45,297.62,297.38,297.42,16111.0,294.8159,294.9844,294.7465,294.7861,16111.0
2021-10-27 14:50:00,297.43,297.53,297.07,297.07,21672.0,294.796,294.8952,294.4392,294.4392,21672.0
2021-10-27 15:00:00,297.07,297.2,296.96,297.01,23235.0,294.4392,294.5681,294.3302,294.3798,23235.0
2021-10-27 15:10:00,297.03,297.04,296.11,296.14,46071.0,294.3996,294.4095,293.4877,293.5175,46071.0
2021-10-27 15:20:00,296.1,296.3,295.92,296.15,44680.0,293.4778,293.676,293.2994,293.5274,44680.0
2021-10-27 15:30:00,296.13,296.27,295.92,296.22,65071.0,293.5075,293.6463,293.2994,293.5968,65071.0
2021-10-27 15:40:00,296.2,296.23,295.35,295.35,67936.0,293.5769,293.6067,292.7345,292.7345,67936.0
2021-10-27 15:50:00,295.22,295.67,295.09,295.26,292389.0,292.6056,293.0516,292.4768,292.6453,292389.0
2021-10-28 09:30:00,295.07,296.67,293.66,294.56,273087.0,292.4569,294.0428,291.0594,291.9515,273087.0
2021-10-28 09:40:00,294.48,294.95,293.55,293.96,123146.0,291.8722,292.338,290.9504,291.3568,123146.0
2021-10-28 09:50:00,293.95,295.73,293.53,295.66,122361.0,291.3469,293.1111,290.9306,293.0417,122361.0
2021-10-28 10:00:00,295.61,297.18,295.41,297.1,95347.0,292.9922,294.5483,292.7939,294.469,95347.0
2021-10-28 10:10:00,297.1,297.18,295.91,296.56,43608.0,294.469,294.5483,293.2895,293.9337,43608.0
2021-10-28 10:20:00,296.59,296.9,296.29,296.56,32830.0,293.9635,294.2707,293.6661,293.9337,32830.0
2021-10-28 10:30:00,296.57,297.33,296.57,296.93,27904.0,293.9437,294.6969,293.9437,294.3005,27904.0
2021-10-28 10:40:00,296.91,297.58,296.73,297.13,25321.0,294.2806,294.9447,294.1022,294.4987,25321.0
2021-10-28 10:50:00,297.08,297.12,296.3,296.57,41842.0,294.4491,294.4888,293.676,293.9437,41842.0
2021-10-28 11:00:00,296.56,297.73,296.37,297.67,31779.0,293.9337,295.0934,293.7454,295.0339,31779.0
2021-10-28 11:10:00,297.71,297.88,297.43,297.85,27711.0,295.0736,295.2421,294.796,295.2123,27711.0
2021-10-28 11:20:00,297.75,297.76,297.32,297.57,33090.0,295.1132,295.1231,294.687,294.9348,33090.0
2021-10-28 11:30:00,297.65,297.65,296.77,296.77,25724.0,295.0141,295.0141,294.1419,294.1419,25724.0
2021-10-28 11:40:00,296.79,297.36,296.64,296.64,16604.0,294.1617,294.7267,294.013,294.013,16604.0
2021-10-28 11:50:00,296.67,296.97,296.54,296.69,9786.0,294.0428,294.3401,293.9139,294.0626,9786.0
2021-10-28 12:00:00,296.76,296.97,296.67,296.88,20233.0,294.132,294.3401,294.0428,294.2509,20233.0
2021-10-28 12:10:00,296.88,297.17,296.64,296.65,36845.0,294.2509,294.5383,294.013,294.0229,36845.0
2021-10-28 12:20:00,296.65,296.86,296.26,296.26,32063.0,294.0229,294.2311,293.6364,293.6364,32063.0
2021-10-28 12:30:00,296.3,296.34,295.97,296.03,33678.0,293.676,293.7157,293.349,293.4084,33678.0
2021-10-28 12:40:00,296.06,296.26,295.82,295.94,23370.0,293.4382,293.6364,293.2003,293.3192,23370.0
2021-10-28 12:50:00,295.88,295.97,295.4,295.62,14340.0,293.2598,293.349,292.784,293.0021,14340.0
2021-10-28 13:00:00,295.66,295.97,295.57,295.85,13506.0,293.0417,293.349,292.9525,293.23,13506.0
2021-10-28 13:10:00,295.86,295.93,295.65,295.7,17289.0,293.2399,293.3093,293.0318,293.0814,17289.0
2021-10-28 13:20:00,295.76,296.02,295.68,296.02,12305.0,293.1408,293.3985,293.0615,293.3985,12305.0
2021-10-28 13:30:00,296.07,296.26,296.07,296.25,11771.0,293.4481,293.6364,293.4481,293.6265,11771.0
2021-10-28 13:40:00,296.24,296.63,296.21,296.53,25538.0,293.6166,294.0031,293.5868,293.904,25538.0
2021-10-28 13:50:00,296.57,296.68,296.38,296.48,21776.0,293.9437,294.0527,293.7553,293.8544,21776.0
2021-10-28 14:00:00,296.54,297.0,296.46,296.96,23695.0,293.9139,294.3698,293.8346,294.3302,23695.0
2021-10-28 14:10:00,296.96,296.98,296.82,296.87,18401.0,294.3302,294.35,294.1914,294.241,18401.0
2021-10-28 14:20:00,296.85,297.2,296.85,297.15,31416.0,294.2212,294.5681,294.2212,294.5185,31416.0
2021-10-28 14:30:00,297.16,297.64,297.05,297.39,34547.0,294.5284,295.0042,294.4194,294.7564,34547.0
2021-10-28 14:40:00,297.4,297.41,297.14,297.15,30886.0,294.7663,294.7762,294.5086,294.5185,30886.0
2021-10-28 14:50:00,297.16,297.21,297.03,297.03,22740.0,294.5284,294.578,294.3996,294.3996,22740.0
2021-10-28 15:00:00,297.06,297.21,296.81,297.11,22721.0,294.4293,294.578,294.1815,294.4789,22721.0
2021-10-28 15:10:00,297.12,297.87,297.03,297.87,47334.0,294.4888,295.2321,294.3996,295.2321,47334.0
2021-10-28 15:20:00,297.86,298.17,297.8,298.17,54576.0,295.2222,295.5295,295.1628,295.5295,54576.0
2021-10-28 15:30:00,298.18,298.76,298.15,298.62,69996.0,295.5394,296.1143,295.5097,295.9755,69996.0
2021-10-28 15:40:00,298.6,298.81,298.03,298.09,80199.0,295.9557,296.1638,295.3907,295.4502,80199.0
2021-10-28 15:50:00,298.2,298.7,297.93,298.42,191517.0,295.5592,296.0548,295.2916,295.7773,191517.0
2021-10-29 09:30:00,298.0,300.78,297.32,299.01,297697.0,295.361,298.1164,294.687,296.362,297697.0
2021-10-29 09:40:00,299.09,299.58,297.48,297.56,70536.0,296.4413,296.927,294.8456,294.9249,70536.0
2021-10-29 09:50:00,297.51,298.11,297.31,297.67,125403.0,294.8753,295.47,294.6771,295.0339,125403.0
2021-10-29 10:00:00,297.71,298.3,297.59,298.05,60351.0,295.0736,295.6583,294.9546,295.4105,60351.0
2021-10-29 10:10:00,298.04,298.05,297.0,297.14,53546.0,295.4006,295.4105,294.3698,294.5086,53546.0
2021-10-29 10:20:00,297.19,297.5,296.39,296.52,57931.0,294.5582,294.8654,293.7652,293.8941,57931.0
2021-10-29 10:30:00,296.48,297.28,296.27,297.05,43682.0,293.8544,294.6474,293.6463,294.4194,43682.0
2021-10-29 10:40:00,297.08,297.34,296.85,297.32,36563.0,294.4491,294.7068,294.2212,294.687,36563.0
2021-10-29 10:50:00,297.32,297.36,296.55,296.81,51032.0,294.687,294.7267,293.9238,294.1815,51032.0
2021-10-29 11:00:00,296.84,297.15,296.54,296.97,42121.0,294.2113,294.5185,293.9139,294.3401,42121.0
2021-10-29 11:10:00,297.06,297.83,296.96,297.81,35010.0,294.4293,295.1925,294.3302,295.1727,35010.0
2021-10-29 11:20:00,297.82,298.13,297.54,297.62,27515.0,295.1826,295.4898,294.9051,294.9844,27515.0
2021-10-29 11:30:00,297.56,298.14,297.56,297.75,33717.0,294.9249,295.4997,294.9249,295.1132,33717.0
2021-10-29 11:40:00,297.79,297.85,297.3,297.57,29500.0,295.1528,295.2123,294.6672,294.9348,29500.0
2021-10-29 11:50:00,297.57,298.19,297.37,297.97,34516.0,294.9348,295.5493,294.7366,295.3313,34516.0
2021-10-29 12:00:00,297.94,297.99,297.35,297.6,194116.0,295.3015,295.3511,294.7167,294.9645,194116.0
2021-10-29 12:10:00,297.62,297.95,297.52,297.71,33689.0,294.9844,295.3114,294.8852,295.0736,33689.0
2021-10-29 12:20:00,297.71,298.33,297.61,298.3,39950.0,295.0736,295.6881,294.9744,295.6583,39950.0
2021-10-29 12:30:00,298.33,298.35,297.91,297.92,22274.0,295.6881,295.7079,295.2718,295.2817,22274.0
2021-10-29 12:40:00,297.91,298.33,297.89,298.27,40698.0,295.2718,295.6881,295.252,295.6286,40698.0
2021-10-29 12:50:00,298.23,298.28,297.76,298.01,42173.0,295.589,295.6385,295.1231,295.3709,42173.0
2021-10-29 13:00:00,298.03,298.63,297.91,298.3,26508.0,295.3907,295.9854,295.2718,295.6583,26508.0
2021-10-29 13:10:00,298.32,298.56,298.28,298.5,24081.0,295.6782,295.916,295.6385,295.8566,24081.0
2021-10-29 13:20:00,298.5,298.77,298.26,298.68,26279.0,295.8566,296.1242,295.6187,296.035,26279.0
2021-10-29 13:30:00,298.7,298.73,298.52,298.63,22930.0,296.0548,296.0845,295.8764,295.9854,22930.0
2021-10-29 13:40:00,298.63,298.74,298.15,298.23,27947.0,295.9854,296.0944,295.5097,295.589,27947.0
2021-10-29 13:50:00,298.28,298.32,297.88,298.18,34020.0,295.6385,295.6782,295.2421,295.5394,34020.0
2021-10-29 14:00:00,298.19,298.33,297.98,298.3,23243.0,295.5493,295.6881,295.3412,295.6583,23243.0
2021-10-29 14:10:00,298.31,298.32,297.88,297.96,23164.0,295.6682,295.6782,295.2421,295.3213,23164.0
2021-10-29 14:20:00,298.01,298.04,297.4,297.5,25366.0,295.3709,295.4006,294.7663,294.8654,25366.0
2021-10-29 14:30:00,297.5,297.68,297.44,297.47,41766.0,294.8654,295.0438,294.8059,294.8357,41766.0
2021-10-29 14:40:00,297.48,297.62,297.41,297.6,28962.0,294.8456,294.9844,294.7762,294.9645,28962.0
2021-10-29 14:50:00,297.56,297.79,297.55,297.61,19733.0,294.9249,295.1528,294.915,294.9744,19733.0
2021-10-29 15:00:00,297.62,298.0,297.62,297.82,27560.0,294.9844,295.361,294.9844,295.1826,27560.0
2021-10-29 15:10:00,297.84,297.96,297.53,297.96,31784.0,295.2024,295.3213,294.8952,295.3213,31784.0
2021-10-29 15:20:00,297.98,299.15,297.96,298.9,80069.0,295.3412,296.5008,295.3213,296.253,80069.0
2021-10-29 15:30:00,298.91,299.51,298.64,299.25,70287.0,296.2629,296.8576,295.9953,296.5999,70287.0
2021-10-29 15:40:00,299.24,299.3,299.01,299.13,71319.0,296.59,296.6495,296.362,296.481,71319.0
2021-10-29 15:50:00,299.19,300.02,299.12,299.78,304412.0,296.5405,297.3631,296.4711,297.1252,304412.0
2021-11-01 09:30:00,301.5,303.23,300.63,303.18,253048.0,298.83,300.5447,297.9677,300.4951,253048.0
2021-11-01 09:40:00,302.99,304.86,301.88,304.25,176594.0,300.3068,302.1602,299.2066,301.5556,176594.0
2021-11-01 09:50:00,304.25,304.5,301.84,302.09,103162.0,301.5556,301.8034,299.167,299.4148,103162.0
2021-11-01 10:00:00,301.99,301.99,300.79,301.67,177946.0,299.3157,299.3157,298.1263,298.9985,177946.0
2021-11-01 10:10:00,301.51,301.96,301.0,301.0,41632.0,298.8399,299.2859,298.3344,298.3344,41632.0
2021-11-01 10:20:00,300.96,301.42,300.25,300.96,58507.0,298.2948,298.7507,297.5911,298.2948,58507.0
2021-11-01 10:30:00,300.97,301.04,300.17,300.43,61006.0,298.3047,298.3741,297.5118,297.7695,61006.0
2021-11-01 10:40:00,300.44,300.81,299.72,300.38,63931.0,297.7794,298.1461,297.0658,297.7199,63931.0
2021-11-01 10:50:00,300.46,300.7,300.1,300.24,55819.0,297.7992,298.0371,297.4424,297.5812,55819.0
2021-11-01 11:00:00,300.2,301.26,300.2,300.68,37882.0,297.5415,298.5921,297.5415,298.0173,37882.0
2021-11-01 11:10:00,300.65,300.82,300.27,300.64,24756.0,297.9875,298.156,297.6109,297.9776,24756.0
2021-11-01 11:20:00,300.63,300.77,300.53,300.75,24974.0,297.9677,298.1065,297.8686,298.0866,24974.0
2021-11-01 11:30:00,300.73,301.06,300.66,300.87,16404.0,298.0668,298.3939,297.9974,298.2056,16404.0
2021-11-01 11:40:00,300.88,300.98,300.47,300.87,32069.0,298.2155,298.3146,297.8091,298.2056,32069.0
2021-11-01 11:50:00,300.88,301.59,300.87,301.49,39937.0,298.2155,298.9192,298.2056,298.8201,39937.0
2021-11-01 12:00:00,301.47,301.52,300.57,300.87,69825.0,298.8003,298.8498,297.9082,298.2056,69825.0
2021-11-01 12:10:00,300.86,301.18,300.85,301.14,27988.0,298.1957,298.5128,298.1858,298.4732,27988.0
2021-11-01 12:20:00,301.13,301.69,301.06,301.66,28214.0,298.4633,299.0183,298.3939,298.9886,28214.0
2021-11-01 12:30:00,301.67,301.89,301.48,301.81,38588.0,298.9985,299.2165,298.8102,299.1372,38588.0
2021-11-01 12:40:00,301.82,302.02,301.49,301.55,33077.0,299.1472,299.3454,298.8201,298.8796,33077.0
2021-11-01 12:50:00,301.56,301.92,301.56,301.67,25345.0,298.8895,299.2463,298.8895,298.9985,25345.0
2021-11-01 13:00:00,301.66,301.9,301.55,301.55,16469.0,298.9886,299.2265,298.8796,298.8796,16469.0
2021-11-01 13:10:00,301.57,301.76,301.46,301.52,39775.0,298.8994,299.0877,298.7903,298.8498,39775.0
2021-11-01 13:20:00,301.54,301.77,301.38,301.59,40690.0,298.8696,299.0976,298.7111,298.9192,40690.0
2021-11-01 13:30:00,301.57,301.74,301.46,301.48,55087.0,298.8994,299.0679,298.7903,298.8102,55087.0
2021-11-01 13:40:00,301.49,301.8,301.39,301.68,30258.0,298.8201,299.1273,298.721,299.0084,30258.0
2021-11-01 13:50:00,301.63,302.07,301.47,302.07,22558.0,298.9588,299.3949,298.8003,299.3949,22558.0
2021-11-01 14:00:00,302.07,302.2,301.5,301.81,30841.0,299.3949,299.5238,298.83,299.1372,30841.0
2021-11-01 14:10:00,301.8,301.96,301.69,301.76,16448.0,299.1273,299.2859,299.0183,299.0877,16448.0
2021-11-01 14:20:00,301.79,302.12,301.73,301.95,14715.0,299.1174,299.4445,299.058,299.276,14715.0
2021-11-01 14:30:00,301.91,302.08,301.84,301.84,16689.0,299.2364,299.4049,299.167,299.167,16689.0
2021-11-01 14:40:00,301.81,301.88,301.54,301.56,19518.0,299.1372,299.2066,298.8696,298.8895,19518.0
2021-11-01 14:50:00,301.56,301.68,301.44,301.65,19706.0,298.8895,299.0084,298.7705,298.9787,19706.0
2021-11-01 15:00:00,301.66,301.97,301.54,301.93,17438.0,298.9886,299.2958,298.8696,299.2562,17438.0
2021-11-01 15:10:00,301.97,302.4,301.97,302.21,39103.0,299.2958,299.722,299.2958,299.5337,39103.0
2021-11-01 15:20:00,302.23,302.41,302.1,302.23,23830.0,299.5535,299.7319,299.4247,299.5535,23830.0
2021-11-01 15:30:00,302.25,302.37,302.14,302.22,55960.0,299.5734,299.6923,299.4643,299.5436,55960.0
2021-11-01 15:40:00,302.24,302.57,302.09,302.44,64569.0,299.5634,299.8905,299.4148,299.7617,64569.0
2021-11-01 15:50:00,302.29,302.93,302.14,302.7,225433.0,299.613,300.2473,299.4643,300.0194,225433.0
2021-11-02 09:30:00,301.72,302.75,299.41,302.54,247478.0,299.048,300.0689,296.7585,299.8608,247478.0
2021-11-02 09:40:00,302.43,302.58,301.37,302.08,77023.0,299.7518,299.9004,298.7011,299.4049,77023.0
2021-11-02 09:50:00,302.15,302.15,301.33,301.79,47396.0,299.4742,299.4742,298.6615,299.1174,47396.0
2021-11-02 10:00:00,301.87,302.36,301.62,301.69,53618.0,299.1967,299.6824,298.9489,299.0183,53618.0
2021-11-02 10:10:00,301.66,301.82,300.47,300.92,44645.0,298.9886,299.1472,297.8091,298.2551,44645.0
2021-11-02 10:20:00,300.98,302.02,300.93,301.9,44560.0,298.3146,299.3454,298.265,299.2265,44560.0
2021-11-02 10:30:00,301.98,302.27,301.67,302.12,40630.0,299.3057,299.5932,298.9985,299.4445,40630.0
2021-11-02 10:40:00,302.23,302.29,301.46,302.08,32763.0,299.5535,299.613,298.7903,299.4049,32763.0
2021-11-02 10:50:00,302.06,302.37,301.58,301.8,60947.0,299.385,299.6923,298.9093,299.1273,60947.0
2021-11-02 11:00:00,301.78,302.19,300.58,300.65,82937.0,299.1075,299.5139,297.9181,297.9875,82937.0
2021-11-02 11:10:00,300.69,301.15,300.52,301.15,80218.0,298.0272,298.4831,297.8587,298.4831,80218.0
2021-11-02 11:20:00,301.12,301.23,300.68,300.88,66819.0,298.4534,298.5624,298.0173,298.2155,66819.0
2021-11-02 11:30:00,300.84,301.81,300.83,301.17,61904.0,298.1758,299.1372,298.1659,298.5029,61904.0
2021-11-02 11:40:00,301.15,301.65,301.09,301.38,53738.0,298.4831,298.9787,298.4236,298.7111,53738.0
2021-11-02 11:50:00,301.42,302.02,301.15,301.29,51306.0,298.7507,299.3454,298.4831,298.6219,51306.0
2021-11-02 12:00:00,301.38,301.53,300.95,301.25,46435.0,298.7111,298.8597,298.2849,298.5822,46435.0
2021-11-02 12:10:00,301.27,301.46,301.06,301.3,43388.0,298.602,298.7903,298.3939,298.6318,43388.0
2021-11-02 12:20:00,301.37,301.89,301.36,301.63,45649.0,298.7011,299.2165,298.6912,298.9588,45649.0
2021-11-02 12:30:00,301.59,301.88,301.31,301.61,37693.0,298.9192,299.2066,298.6417,298.939,37693.0
2021-11-02 12:40:00,301.66,301.77,301.36,301.67,25666.0,298.9886,299.0976,298.6912,298.9985,25666.0
2021-11-02 12:50:00,301.74,301.96,301.43,301.48,26614.0,299.0679,299.2859,298.7606,298.8102,26614.0
2021-11-02 13:00:00,301.5,301.59,301.28,301.43,35558.0,298.83,298.9192,298.6119,298.7606,35558.0
2021-11-02 13:10:00,301.39,301.51,301.28,301.39,27681.0,298.721,298.8399,298.6119,298.721,27681.0
2021-11-02 13:20:00,301.38,301.48,300.62,300.74,47001.0,298.7111,298.8102,297.9578,298.0767,47001.0
2021-11-02 13:30:00,300.73,301.18,300.58,301.18,56422.0,298.0668,298.5128,297.9181,298.5128,56422.0
2021-11-02 13:40:00,301.16,301.62,301.11,301.47,29983.0,298.493,298.9489,298.4434,298.8003,29983.0
2021-11-02 13:50:00,301.55,301.61,301.19,301.55,40673.0,298.8796,298.939,298.5227,298.8796,40673.0
2021-11-02 14:00:00,301.53,301.58,300.89,301.22,58349.0,298.8597,298.9093,298.2254,298.5525,58349.0
2021-11-02 14:10:00,301.25,301.57,301.22,301.56,53607.0,298.5822,298.8994,298.5525,298.8895,53607.0
2021-11-02 14:20:00,301.57,301.61,301.17,301.55,23145.0,298.8994,298.939,298.5029,298.8796,23145.0
2021-11-02 14:30:00,301.5,301.62,301.18,301.58,42397.0,298.83,298.9489,298.5128,298.9093,42397.0
2021-11-02 14:40:00,301.53,301.77,301.44,301.46,38757.0,298.8597,299.0976,298.7705,298.7903,38757.0
2021-11-02 14:50:00,301.55,301.82,301.28,301.76,34527.0,298.8796,299.1472,298.6119,299.0877,34527.0
2021-11-02 15:00:00,301.78,302.15,301.73,302.08,23661.0,299.1075,299.4742,299.058,299.4049,23661.0
2021-11-02 15:10:00,302.08,302.5,301.83,302.42,32916.0,299.4049,299.8211,299.1571,299.7418,32916.0
2021-11-02 15:20:00,302.44,302.99,302.37,302.91,52749.0,299.7617,300.3068,299.6923,300.2275,52749.0
2021-11-02 15:30:00,302.9,302.9,302.46,302.73,47074.0,300.2176,300.2176,299.7815,300.0491,47074.0
2021-11-02 15:40:00,302.75,303.37,302.75,303.36,80753.0,300.0689,300.6834,300.0689,300.6735,80753.0
2021-11-02 15:50:00,303.34,303.44,302.86,302.87,304792.0,300.6537,300.7528,300.178,300.1879,304792.0
2021-11-03 09:30:00,303.95,303.95,301.66,302.05,131992.0,301.2583,301.2583,298.9886,299.3751,131992.0
2021-11-03 09:40:00,302.14,303.44,301.41,302.07,101326.0,299.4643,300.7528,298.7408,299.3949,101326.0
2021-11-03 09:50:00,302.04,302.38,301.08,301.08,32883.0,299.3652,299.7022,298.4137,298.4137,32883.0
2021-11-03 10:00:00,301.28,301.33,298.81,300.03,68217.0,298.6119,298.6615,296.1638,297.373,68217.0
2021-11-03 10:10:00,300.0,300.59,299.94,300.31,37673.0,297.3433,297.9281,297.2838,297.6505,37673.0
2021-11-03 10:20:00,300.31,300.56,299.77,300.07,32003.0,297.6505,297.8983,297.1153,297.4127,32003.0
2021-11-03 10:30:00,299.94,300.19,298.19,298.32,103831.0,297.2838,297.5316,295.5493,295.6782,103831.0
2021-11-03 10:40:00,298.45,299.9,298.19,299.68,61456.0,295.807,297.2442,295.5493,297.0261,61456.0
2021-11-03 10:50:00,299.72,300.6,299.5,300.6,27059.0,297.0658,297.938,296.8477,297.938,27059.0
2021-11-03 11:00:00,300.76,301.12,300.61,300.93,24503.0,298.0965,298.4534,297.9479,298.265,24503.0
2021-11-03 11:10:00,300.92,301.5,300.71,301.42,51651.0,298.2551,298.83,298.047,298.7507,51651.0
2021-11-03 11:20:00,301.54,302.0,301.37,301.82,19633.0,298.8696,299.3256,298.7011,299.1472,19633.0
2021-11-03 11:30:00,301.82,301.82,301.3,301.33,18242.0,299.1472,299.1472,298.6318,298.6615,18242.0
2021-11-03 11:40:00,301.34,301.72,301.21,301.62,22943.0,298.6714,299.048,298.5426,298.9489,22943.0
2021-11-03 11:50:00,301.62,302.47,301.6,302.29,22720.0,298.9489,299.7914,298.9291,299.613,22720.0
2021-11-03 12:00:00,302.32,302.5,301.92,301.92,57424.0,299.6427,299.8211,299.2463,299.2463,57424.0
2021-11-03 12:10:00,301.97,302.25,301.85,302.02,62073.0,299.2958,299.5734,299.1769,299.3454,62073.0
2021-11-03 12:20:00,301.93,301.97,301.24,301.38,33484.0,299.2562,299.2958,298.5723,298.7111,33484.0
2021-11-03 12:30:00,301.35,301.56,301.1,301.31,24737.0,298.6813,298.8895,298.4335,298.6417,24737.0
2021-11-03 12:40:00,301.16,301.37,301.02,301.16,21891.0,298.493,298.7011,298.3542,298.493,21891.0
2021-11-03 12:50:00,301.19,301.35,300.95,301.35,18500.0,298.5227,298.6813,298.2849,298.6813,18500.0
2021-11-03 13:00:00,301.29,301.29,300.92,300.92,22055.0,298.6219,298.6219,298.2551,298.2551,22055.0
2021-11-03 13:10:00,300.93,301.07,300.66,300.92,18943.0,298.265,298.4038,297.9974,298.2551,18943.0
2021-11-03 13:20:00,300.85,300.89,300.61,300.76,10683.0,298.1858,298.2254,297.9479,298.0965,10683.0
2021-11-03 13:30:00,300.72,300.97,300.64,300.97,35325.0,298.0569,298.3047,297.9776,298.3047,35325.0
2021-11-03 13:40:00,300.99,301.14,300.63,300.77,14469.0,298.3245,298.4732,297.9677,298.1065,14469.0
2021-11-03 13:50:00,300.75,300.92,300.66,300.78,28038.0,298.0866,298.2551,297.9974,298.1164,28038.0
2021-11-03 14:00:00,300.78,302.0,300.53,300.98,31235.0,298.1164,299.3256,297.8686,298.3146,31235.0
2021-11-03 14:10:00,300.97,301.0,300.4,300.9,18668.0,298.3047,298.3344,297.7397,298.2353,18668.0
2021-11-03 14:20:00,300.88,301.25,300.65,300.95,19312.0,298.2155,298.5822,297.9875,298.2849,19312.0
2021-11-03 14:30:00,301.13,301.51,300.89,301.39,23003.0,298.4633,298.8399,298.2254,298.721,23003.0
2021-11-03 14:40:00,301.48,302.49,301.3,302.45,28395.0,298.8102,299.8112,298.6318,299.7716,28395.0
2021-11-03 14:50:00,302.47,302.82,302.38,302.39,30027.0,299.7914,300.1383,299.7022,299.7121,30027.0
2021-11-03 15:00:00,302.4,302.69,302.23,302.42,31572.0,299.722,300.0095,299.5535,299.7418,31572.0
2021-11-03 15:10:00,302.42,302.5,302.16,302.3,23526.0,299.7418,299.8211,299.4841,299.6229,23526.0
2021-11-03 15:20:00,302.36,302.74,302.28,302.56,29475.0,299.6824,300.059,299.6031,299.8806,29475.0
2021-11-03 15:30:00,302.61,303.02,302.5,302.98,29631.0,299.9302,300.3365,299.8211,300.2969,29631.0
2021-11-03 15:40:00,302.98,303.46,302.98,303.42,52361.0,300.2969,300.7726,300.2969,300.733,52361.0
2021-11-03 15:50:00,303.42,303.42,302.57,302.82,224453.0,300.733,300.733,299.8905,300.1383,224453.0
2021-11-04 09:30:00,303.5,304.15,302.4,303.97,144748.0,300.8123,301.4565,299.722,301.2781,144748.0
2021-11-04 09:40:00,303.91,306.33,303.89,305.96,106388.0,301.2187,303.6172,301.1988,303.2505,106388.0
2021-11-04 09:50:00,305.92,306.0,304.79,305.66,57324.0,303.2109,303.2901,302.0909,302.9532,57324.0
2021-11-04 10:00:00,305.57,306.43,305.32,306.0,51025.0,302.864,303.7163,302.6162,303.2901,51025.0
2021-11-04 10:10:00,306.1,306.33,305.54,306.11,34885.0,303.3893,303.6172,302.8342,303.3992,34885.0
2021-11-04 10:20:00,306.0,306.7,305.86,306.55,60416.0,303.2901,303.9839,303.1514,303.8353,60416.0
2021-11-04 10:30:00,306.66,307.42,306.61,306.85,58568.0,303.9443,304.6976,303.8947,304.1326,58568.0
2021-11-04 10:40:00,306.87,307.68,306.41,307.47,42727.0,304.1524,304.9553,303.6965,304.7471,42727.0
2021-11-04 10:50:00,307.43,307.5,306.68,307.35,42278.0,304.7075,304.7769,303.9641,304.6282,42278.0
2021-11-04 11:00:00,307.3,307.9,306.99,307.81,53693.0,304.5786,305.1733,304.2714,305.0841,53693.0
2021-11-04 11:10:00,307.85,308.22,307.4,307.67,62140.0,305.1238,305.4905,304.6777,304.9454,62140.0
2021-11-04 11:20:00,307.67,307.7,306.82,307.37,81363.0,304.9454,304.9751,304.1029,304.648,81363.0
2021-11-04 11:30:00,307.37,307.57,306.51,306.63,46092.0,304.648,304.8462,303.7956,303.9146,46092.0
2021-11-04 11:40:00,306.62,307.1,306.37,306.92,24716.0,303.9047,304.3804,303.6569,304.202,24716.0
2021-11-04 11:50:00,306.83,307.7,306.82,307.3,32829.0,304.1128,304.9751,304.1029,304.5786,32829.0
2021-11-04 12:00:00,307.44,307.71,306.96,307.09,35788.0,304.7174,304.985,304.2416,304.3705,35788.0
2021-11-04 12:10:00,307.01,307.04,306.55,306.67,30569.0,304.2912,304.3209,303.8353,303.9542,30569.0
2021-11-04 12:20:00,306.72,306.91,306.05,306.21,26083.0,304.0038,304.1921,303.3397,303.4983,26083.0
2021-11-04 12:30:00,306.17,306.54,305.94,306.5,24126.0,303.4586,303.8254,303.2307,303.7857,24126.0
2021-11-04 12:40:00,306.48,306.58,306.16,306.25,22797.0,303.7659,303.865,303.4487,303.5379,22797.0
2021-11-04 12:50:00,306.29,306.54,306.2,306.33,22012.0,303.5776,303.8254,303.4884,303.6172,22012.0
2021-11-04 13:00:00,306.31,306.34,305.95,306.26,30357.0,303.5974,303.6271,303.2406,303.5478,30357.0
2021-11-04 13:10:00,306.32,306.81,306.3,306.65,56902.0,303.6073,304.093,303.5875,303.9344,56902.0
2021-11-04 13:20:00,306.65,306.93,306.49,306.92,19410.0,303.9344,304.2119,303.7758,304.202,19410.0
2021-11-04 13:30:00,307.0,307.25,306.83,307.17,29763.0,304.2813,304.5291,304.1128,304.4498,29763.0
2021-11-04 13:40:00,307.07,307.54,307.07,307.12,22105.0,304.3507,304.8165,304.3507,304.4002,22105.0
2021-11-04 13:50:00,307.17,307.58,306.99,307.58,34453.0,304.4498,304.8562,304.2714,304.8562,34453.0
2021-11-04 14:00:00,307.51,307.52,306.93,307.48,21014.0,304.7868,304.7967,304.2119,304.757,21014.0
2021-11-04 14:10:00,307.48,307.99,307.36,307.92,24982.0,304.757,305.2625,304.6381,305.1931,24982.0
2021-11-04 14:20:00,307.97,308.19,307.77,308.12,32816.0,305.2427,305.4607,305.0445,305.3914,32816.0
2021-11-04 14:30:00,308.17,308.22,307.69,307.77,25527.0,305.4409,305.4905,304.9652,305.0445,25527.0
2021-11-04 14:40:00,307.75,308.11,307.69,307.99,43528.0,305.0246,305.3815,304.9652,305.2625,43528.0
2021-11-04 14:50:00,308.05,308.16,307.78,307.85,27437.0,305.322,305.431,305.0544,305.1238,27437.0
2021-11-04 15:00:00,307.79,308.04,307.59,307.92,21906.0,305.0643,305.3121,304.8661,305.1931,21906.0
2021-11-04 15:10:00,307.91,308.17,307.82,307.93,20732.0,305.1832,305.4409,305.094,305.2031,20732.0
2021-11-04 15:20:00,308.0,308.17,307.67,307.8,37865.0,305.2724,305.4409,304.9454,305.0742,37865.0
2021-11-04 15:30:00,307.74,308.05,307.42,307.42,52712.0,305.0147,305.322,304.6976,304.6976,52712.0
2021-11-04 15:40:00,307.55,307.87,307.38,307.87,46849.0,304.8264,305.1436,304.6579,305.1436,46849.0
2021-11-04 15:50:00,307.85,308.41,307.73,308.18,267629.0,305.1238,305.6788,305.0048,305.4508,267629.0
2021-11-05 09:30:00,308.5,311.4,308.19,310.75,230677.0,305.768,308.6423,305.4607,307.9981,230677.0
2021-11-05 09:40:00,310.86,311.07,307.2,307.91,162480.0,308.1071,308.3152,304.4795,305.1832,162480.0
2021-11-05 09:50:00,308.02,309.14,307.07,309.14,60744.0,305.2923,306.4023,304.3507,306.4023,60744.0
2021-11-05 10:00:00,309.2,310.45,308.88,309.33,88448.0,306.4618,307.7007,306.1446,306.5907,88448.0
2021-11-05 10:10:00,309.32,309.99,309.0,309.0,48015.0,306.5807,307.2448,306.2636,306.2636,48015.0
2021-11-05 10:20:00,308.99,309.17,308.05,308.07,38351.0,306.2537,306.4321,305.322,305.3418,38351.0
2021-11-05 10:30:00,308.22,308.38,307.51,307.63,38750.0,305.4905,305.6491,304.7868,304.9057,38750.0
2021-11-05 10:40:00,307.57,307.9,307.01,307.6,137808.0,304.8462,305.1733,304.2912,304.876,137808.0
2021-11-05 10:50:00,307.45,307.97,307.29,307.84,38265.0,304.7273,305.2427,304.5687,305.1138,38265.0
2021-11-05 11:00:00,307.95,307.95,307.29,307.82,142875.0,305.2229,305.2229,304.5687,305.094,142875.0
2021-11-05 11:10:00,307.8,308.03,307.47,307.67,74131.0,305.0742,305.3022,304.7471,304.9454,74131.0
2021-11-05 11:20:00,307.6,308.25,307.59,308.07,84937.0,304.876,305.5202,304.8661,305.3418,84937.0
2021-11-05 11:30:00,308.05,308.85,307.83,308.04,81269.0,305.322,306.1149,305.1039,305.3121,81269.0
2021-11-05 11:40:00,308.09,308.12,307.68,308.06,34927.0,305.3616,305.3914,304.9553,305.3319,34927.0
2021-11-05 11:50:00,308.05,308.26,307.84,308.1,39806.0,305.322,305.5301,305.1138,305.3715,39806.0
2021-11-05 12:00:00,308.05,308.17,307.65,307.8,37891.0,305.322,305.4409,304.9255,305.0742,37891.0
2021-11-05 12:10:00,307.88,307.98,307.17,307.18,75373.0,305.1535,305.2526,304.4498,304.4597,75373.0
2021-11-05 12:20:00,307.19,307.3,306.17,306.25,45998.0,304.4696,304.5786,303.4586,303.5379,45998.0
2021-11-05 12:30:00,306.23,306.33,305.49,305.88,54718.0,303.5181,303.6172,302.7847,303.1712,54718.0
2021-11-05 12:40:00,305.86,306.05,304.67,304.81,66862.0,303.1514,303.3397,301.9719,302.1107,66862.0
2021-11-05 12:50:00,304.8,305.0,303.51,303.78,85198.0,302.1008,302.299,300.8222,301.0898,85198.0
2021-11-05 13:00:00,303.79,304.96,303.43,304.87,79573.0,301.0997,302.2594,300.7429,302.1702,79573.0
2021-11-05 13:10:00,304.87,304.95,304.21,304.35,27581.0,302.1702,302.2494,301.516,301.6548,27581.0
2021-11-05 13:20:00,304.4,304.5,303.34,303.43,49144.0,301.7043,301.8034,300.6537,300.7429,49144.0
2021-11-05 13:30:00,303.44,304.88,303.43,304.45,40070.0,300.7528,302.1801,300.7429,301.7539,40070.0
2021-11-05 13:40:00,304.45,304.79,304.14,304.79,37576.0,301.7539,302.0909,301.4466,302.0909,37576.0
2021-11-05 13:50:00,304.8,305.2,304.73,305.06,30938.0,302.1008,302.4972,302.0314,302.3585,30938.0
2021-11-05 14:00:00,305.01,305.53,304.79,305.25,36087.0,302.3089,302.8243,302.0909,302.5468,36087.0
2021-11-05 14:10:00,305.29,305.76,305.11,305.63,26962.0,302.5864,303.0523,302.408,302.9234,26962.0
2021-11-05 14:20:00,305.63,305.78,305.38,305.78,35567.0,302.9234,303.0721,302.6756,303.0721,35567.0
2021-11-05 14:30:00,305.73,306.31,305.58,306.29,42869.0,303.0225,303.5974,302.8739,303.5776,42869.0
2021-11-05 14:40:00,306.29,306.69,306.29,306.51,28273.0,303.5776,303.974,303.5776,303.7956,28273.0
2021-11-05 14:50:00,306.5,306.85,306.4,306.46,28383.0,303.7857,304.1326,303.6866,303.7461,28383.0
2021-11-05 15:00:00,306.49,306.61,305.98,306.56,58597.0,303.7758,303.8947,303.2703,303.8452,58597.0
2021-11-05 15:10:00,306.56,307.19,306.53,307.14,70438.0,303.8452,304.4696,303.8154,304.42,70438.0
2021-11-05 15:20:00,307.13,307.29,306.93,307.1,59170.0,304.4101,304.5687,304.2119,304.3804,59170.0
2021-11-05 15:30:00,307.11,307.69,306.72,307.55,51311.0,304.3903,304.9652,304.0038,304.8264,51311.0
2021-11-05 15:40:00,307.56,307.56,306.88,307.15,67410.0,304.8363,304.8363,304.1624,304.43,67410.0
2021-11-05 15:50:00,307.36,307.36,306.77,307.25,322628.0,304.6381,304.6381,304.0533,304.5291,322628.0
2021-11-08 09:30:00,307.2,308.49,305.9,307.49,198243.0,304.4795,305.7581,303.191,304.7669,198243.0
2021-11-08 09:40:00,307.68,308.14,306.01,307.26,61116.0,304.9553,305.4112,303.3001,304.539,61116.0
2021-11-08 09:50:00,307.37,309.45,307.37,309.21,167402.0,304.648,306.7096,304.648,306.4717,167402.0
2021-11-08 10:00:00,309.17,309.96,308.47,309.66,80100.0,306.4321,307.2151,305.7383,306.9177,80100.0
2021-11-08 10:10:00,309.73,310.64,308.6,308.8,116485.0,306.9871,307.8891,305.8671,306.0653,116485.0
2021-11-08 10:20:00,308.81,309.39,308.28,308.67,64037.0,306.0753,306.6501,305.55,305.9365,64037.0
2021-11-08 10:30:00,308.71,310.02,308.7,309.02,81859.0,305.9761,307.2745,305.9662,306.2834,81859.0
2021-11-08 10:40:00,309.02,309.27,308.38,308.98,210956.0,306.2834,306.5312,305.6491,306.2438,210956.0
2021-11-08 10:50:00,309.04,309.75,308.79,309.57,24512.0,306.3032,307.0069,306.0554,306.8285,24512.0
2021-11-08 11:00:00,309.48,309.9,309.36,309.89,28363.0,306.7393,307.1556,306.6204,307.1457,28363.0
2021-11-08 11:10:00,309.97,310.41,309.73,310.12,44875.0,307.225,307.6611,306.9871,307.3737,44875.0
2021-11-08 11:20:00,310.06,311.39,310.06,310.65,71512.0,307.3142,308.6324,307.3142,307.899,71512.0
2021-11-08 11:30:00,310.72,310.92,310.4,310.44,34611.0,307.9683,308.1666,307.6512,307.6908,34611.0
2021-11-08 11:40:00,310.48,310.48,309.76,309.76,14069.0,307.7305,307.7305,307.0168,307.0168,14069.0
2021-11-08 11:50:00,309.51,309.66,308.77,308.86,17745.0,306.7691,306.9177,306.0356,306.1248,17745.0
2021-11-08 12:00:00,308.85,309.33,308.48,309.33,41977.0,306.1149,306.5907,305.7482,306.5907,41977.0
2021-11-08 12:10:00,309.4,309.5,308.85,309.37,9930.0,306.66,306.7591,306.1149,306.6303,9930.0
2021-11-08 12:20:00,309.33,309.96,309.25,309.75,22918.0,306.5907,307.2151,306.5114,307.0069,22918.0
2021-11-08 12:30:00,309.75,309.95,309.66,309.66,12200.0,307.0069,307.2052,306.9177,306.9177,12200.0
2021-11-08 12:40:00,309.64,310.13,309.46,309.94,10320.0,306.8979,307.3836,306.7195,307.1953,10320.0
2021-11-08 12:50:00,309.87,309.89,309.39,309.66,13582.0,307.1259,307.1457,306.6501,306.9177,13582.0
2021-11-08 13:00:00,309.6,309.72,309.35,309.42,13023.0,306.8583,306.9772,306.6105,306.6799,13023.0
2021-11-08 13:10:00,309.41,309.82,309.31,309.66,14457.0,306.6699,307.0763,306.5708,306.9177,14457.0
2021-11-08 13:20:00,309.72,309.72,309.33,309.5,9317.0,306.9772,306.9772,306.5907,306.7591,9317.0
2021-11-08 13:30:00,309.43,309.55,309.22,309.22,21467.0,306.6898,306.8087,306.4816,306.4816,21467.0
2021-11-08 13:40:00,309.24,309.31,309.01,309.31,13639.0,306.5015,306.5708,306.2735,306.5708,13639.0
2021-11-08 13:50:00,309.34,309.52,309.31,309.36,15163.0,306.6006,306.779,306.5708,306.6204,15163.0
2021-11-08 14:00:00,309.32,309.63,309.21,309.52,26359.0,306.5807,306.888,306.4717,306.779,26359.0
2021-11-08 14:10:00,309.5,309.79,309.5,309.58,12486.0,306.7591,307.0466,306.7591,306.8384,12486.0
2021-11-08 14:20:00,309.5,309.6,309.3,309.54,50667.0,306.7591,306.8583,306.5609,306.7988,50667.0
2021-11-08 14:30:00,309.5,310.18,309.42,310.12,18260.0,306.7591,307.4331,306.6799,307.3737,18260.0
2021-11-08 14:40:00,310.1,310.56,310.05,310.52,15022.0,307.3538,307.8098,307.3043,307.7701,15022.0
2021-11-08 14:50:00,310.52,310.73,310.28,310.73,19506.0,307.7701,307.9783,307.5322,307.9783,19506.0
2021-11-08 15:00:00,310.72,310.99,310.65,310.85,36770.0,307.9683,308.236,307.899,308.0972,36770.0
2021-11-08 15:10:00,310.82,311.0,310.62,310.69,34838.0,308.0675,308.2459,307.8692,307.9386,34838.0
2021-11-08 15:20:00,310.69,311.0,310.62,310.88,52068.0,307.9386,308.2459,307.8692,308.1269,52068.0
2021-11-08 15:30:00,310.88,311.0,310.42,310.65,74086.0,308.1269,308.2459,307.671,307.899,74086.0
2021-11-08 15:40:00,310.62,310.66,309.78,309.79,65672.0,307.8692,307.9089,307.0367,307.0466,65672.0
2021-11-08 15:50:00,309.98,310.63,309.81,309.97,168118.0,307.2349,307.8791,307.0664,307.225,168118.0
2021-11-09 09:30:00,310.0,311.26,308.85,310.51,150199.0,307.2547,308.5036,306.1149,307.7602,150199.0
2021-11-09 09:40:00,310.57,311.75,310.1,310.58,114438.0,307.8197,308.9892,307.3538,307.8296,114438.0
2021-11-09 09:50:00,310.66,310.88,308.19,308.66,207714.0,307.9089,308.1269,305.4607,305.9266,207714.0
2021-11-09 10:00:00,308.7,309.05,307.61,307.66,80833.0,305.9662,306.3131,304.8859,304.9354,80833.0
2021-11-09 10:10:00,307.57,308.94,307.55,308.61,70687.0,304.8462,306.2041,304.8264,305.877,70687.0
2021-11-09 10:20:00,308.59,308.9,308.14,308.51,55422.0,305.8572,306.1645,305.4112,305.7779,55422.0
2021-11-09 10:30:00,308.51,309.28,308.46,308.93,29972.0,305.7779,306.5411,305.7284,306.1942,29972.0
2021-11-09 10:40:00,308.88,309.58,308.87,309.39,36293.0,306.1446,306.8384,306.1347,306.6501,36293.0
2021-11-09 10:50:00,309.44,309.44,308.65,309.13,44462.0,306.6997,306.6997,305.9167,306.3924,44462.0
2021-11-09 11:00:00,309.29,309.32,308.6,309.05,23060.0,306.551,306.5807,305.8671,306.3131,23060.0
2021-11-09 11:10:00,308.94,309.4,308.37,309.4,20091.0,306.2041,306.66,305.6392,306.66,20091.0
2021-11-09 11:20:00,309.29,309.53,308.87,309.02,38813.0,306.551,306.7889,306.1347,306.2834,38813.0
2021-11-09 11:30:00,308.93,309.41,308.26,308.31,33134.0,306.1942,306.6699,305.5301,305.5797,33134.0
2021-11-09 11:40:00,308.28,309.05,308.16,308.55,24477.0,305.55,306.3131,305.431,305.8176,24477.0
2021-11-09 11:50:00,308.57,308.57,307.3,307.45,37839.0,305.8374,305.8374,304.5786,304.7273,37839.0
2021-11-09 12:00:00,307.42,307.92,307.22,307.75,46419.0,304.6976,305.1931,304.4993,305.0246,46419.0
2021-11-09 12:10:00,307.89,308.72,307.74,308.43,19191.0,305.1634,305.9861,305.0147,305.6986,19191.0
2021-11-09 12:20:00,308.51,308.68,308.01,308.36,47004.0,305.7779,305.9464,305.2823,305.6292,47004.0
2021-11-09 12:30:00,308.42,308.58,307.9,308.44,15821.0,305.6887,305.8473,305.1733,305.7085,15821.0
2021-11-09 12:40:00,308.44,309.08,308.27,308.86,17023.0,305.7085,306.3429,305.54,306.1248,17023.0
2021-11-09 12:50:00,308.85,309.16,308.55,308.64,14009.0,306.1149,306.4222,305.8176,305.9068,14009.0
2021-11-09 13:00:00,308.59,309.16,308.59,309.03,26219.0,305.8572,306.4222,305.8572,306.2933,26219.0
2021-11-09 13:10:00,309.03,309.55,308.81,309.37,30955.0,306.2933,306.8087,306.0753,306.6303,30955.0
2021-11-09 13:20:00,309.34,309.34,308.65,308.73,14898.0,306.6006,306.6006,305.9167,305.996,14898.0
2021-11-09 13:30:00,308.75,309.0,308.42,308.42,13708.0,306.0158,306.2636,305.6887,305.6887,13708.0
2021-11-09 13:40:00,308.45,308.47,308.11,308.3,16970.0,305.7184,305.7383,305.3815,305.5698,16970.0
2021-11-09 13:50:00,308.28,308.4,308.15,308.34,22286.0,305.55,305.6689,305.4211,305.6094,22286.0
2021-11-09 14:00:00,308.32,309.07,308.17,309.03,29927.0,305.5896,306.333,305.4409,306.2933,29927.0
2021-11-09 14:10:00,309.05,309.16,308.74,309.09,38874.0,306.3131,306.4222,306.0059,306.3528,38874.0
2021-11-09 14:20:00,309.12,309.28,308.87,309.13,20260.0,306.3825,306.5411,306.1347,306.3924,20260.0
2021-11-09 14:30:00,309.15,309.5,309.03,309.39,25545.0,306.4122,306.7591,306.2933,306.6501,25545.0
2021-11-09 14:40:00,309.37,309.42,309.01,309.34,20126.0,306.6303,306.6799,306.2735,306.6006,20126.0
2021-11-09 14:50:00,309.28,309.64,309.04,309.63,32715.0,306.5411,306.8979,306.3032,306.888,32715.0
2021-11-09 15:00:00,309.61,309.61,309.3,309.41,22328.0,306.8682,306.8682,306.5609,306.6699,22328.0
2021-11-09 15:10:00,309.44,309.51,309.09,309.19,23310.0,306.6997,306.7691,306.3528,306.4519,23310.0
2021-11-09 15:20:00,309.19,309.3,308.96,309.02,21629.0,306.4519,306.5609,306.2239,306.2834,21629.0
2021-11-09 15:30:00,308.98,309.24,308.79,308.98,34110.0,306.2438,306.5015,306.0554,306.2438,34110.0
2021-11-09 15:40:00,308.97,309.48,308.96,309.25,49443.0,306.2338,306.7393,306.2239,306.5114,49443.0
2021-11-09 15:50:00,309.32,309.78,308.96,309.77,210609.0,306.5807,307.0367,306.2239,307.0268,210609.0
2021-11-10 09:30:00,306.57,307.39,305.65,306.51,151257.0,303.8551,304.6678,302.9432,303.7956,151257.0
2021-11-10 09:40:00,306.51,308.17,305.55,307.75,65787.0,303.7956,305.4409,302.8441,305.0246,65787.0
2021-11-10 09:50:00,307.74,307.84,306.89,307.43,51335.0,305.0147,305.1138,304.1723,304.7075,51335.0
2021-11-10 10:00:00,307.4,308.37,307.23,307.74,88690.0,304.6777,305.6392,304.5093,305.0147,88690.0
2021-11-10 10:10:00,307.71,308.59,307.7,308.25,28543.0,304.985,305.8572,304.9751,305.5202,28543.0
2021-11-10 10:20:00,308.31,308.4,306.86,306.93,74155.0,305.5797,305.6689,304.1425,304.2119,74155.0
2021-11-10 10:30:00,306.95,307.65,306.32,306.84,37862.0,304.2317,304.9255,303.6073,304.1227,37862.0
2021-11-10 10:40:00,306.88,307.09,306.21,306.74,39585.0,304.1624,304.3705,303.4983,304.0236,39585.0
2021-11-10 10:50:00,306.7,307.41,306.65,306.8,55697.0,303.9839,304.6877,303.9344,304.0831,55697.0
2021-11-10 11:00:00,306.73,306.93,306.23,306.26,33014.0,304.0137,304.2119,303.5181,303.5478,33014.0
2021-11-10 11:10:00,306.35,306.46,305.86,306.1,44337.0,303.637,303.7461,303.1514,303.3893,44337.0
2021-11-10 11:20:00,306.03,306.43,305.34,305.43,31112.0,303.3199,303.7163,302.636,302.7252,31112.0
2021-11-10 11:30:00,305.38,305.42,304.3,304.47,64491.0,302.6756,302.7153,301.6052,301.7737,64491.0
2021-11-10 11:40:00,304.51,304.67,303.75,304.4,54889.0,301.8133,301.9719,301.0601,301.7043,54889.0
2021-11-10 11:50:00,304.46,304.46,303.88,304.0,34720.0,301.7638,301.7638,301.1889,301.3079,34720.0
2021-11-10 12:00:00,303.99,304.2,303.74,304.2,28101.0,301.2979,301.5061,301.0502,301.5061,28101.0
2021-11-10 12:10:00,304.19,304.19,302.97,303.8,41404.0,301.4962,301.4962,300.287,301.1096,41404.0
2021-11-10 12:20:00,303.81,304.45,303.72,304.35,30272.0,301.1195,301.7539,301.0303,301.6548,30272.0
2021-11-10 12:30:00,304.35,304.82,304.33,304.68,22392.0,301.6548,302.1206,301.6349,301.9818,22392.0
2021-11-10 12:40:00,304.67,304.67,303.6,303.97,55826.0,301.9719,301.9719,300.9114,301.2781,55826.0
2021-11-10 12:50:00,304.0,304.21,303.83,304.21,34068.0,301.3079,301.516,301.1394,301.516,34068.0
2021-11-10 13:00:00,304.18,304.22,302.21,302.62,57134.0,301.4863,301.5259,299.5337,299.9401,57134.0
2021-11-10 13:10:00,302.5,302.51,301.39,301.47,59761.0,299.8211,299.831,298.721,298.8003,59761.0
2021-11-10 13:20:00,301.47,301.53,300.88,301.3,66917.0,298.8003,298.8597,298.2155,298.6318,66917.0
2021-11-10 13:30:00,301.27,301.94,301.2,301.3,43846.0,298.602,299.2661,298.5327,298.6318,43846.0
2021-11-10 13:40:00,301.33,301.45,300.89,300.93,43289.0,298.6615,298.7804,298.2254,298.265,43289.0
2021-11-10 13:50:00,300.96,301.03,300.31,300.55,50844.0,298.2948,298.3642,297.6505,297.8884,50844.0
2021-11-10 14:00:00,300.46,300.52,299.57,300.23,93340.0,297.7992,297.8587,296.9171,297.5712,93340.0
2021-11-10 14:10:00,300.16,300.18,299.57,299.58,53081.0,297.5019,297.5217,296.9171,296.927,53081.0
2021-11-10 14:20:00,299.51,299.74,298.6,298.64,69813.0,296.8576,297.0856,295.9557,295.9953,69813.0
2021-11-10 14:30:00,298.71,299.22,298.59,298.74,53816.0,296.0647,296.5702,295.9458,296.0944,53816.0
2021-11-10 14:40:00,298.73,299.1,297.88,298.93,77035.0,296.0845,296.4512,295.2421,296.2828,77035.0
2021-11-10 14:50:00,298.95,299.15,298.12,298.16,60167.0,296.3026,296.5008,295.4799,295.5196,60167.0
2021-11-10 15:00:00,298.19,299.04,298.11,298.92,67224.0,295.5493,296.3918,295.47,296.2728,67224.0
2021-11-10 15:10:00,298.85,300.11,298.84,300.1,85813.0,296.2035,297.4523,296.1936,297.4424,85813.0
2021-11-10 15:20:00,300.1,300.49,299.86,300.3,76882.0,297.4424,297.8289,297.2045,297.6406,76882.0
2021-11-10 15:30:00,300.31,300.7,299.91,300.05,75130.0,297.6505,298.0371,297.2541,297.3928,75130.0
2021-11-10 15:40:00,300.06,300.18,299.38,299.5,80638.0,297.4027,297.5217,296.7288,296.8477,80638.0
2021-11-10 15:50:00,299.52,300.12,299.44,299.7,241550.0,296.8675,297.4622,296.7882,297.0459,241550.0
2021-11-11 09:30:00,301.5,304.0,301.5,302.51,219273.0,298.83,301.3079,298.83,299.831,219273.0
2021-11-11 09:40:00,302.59,303.93,302.03,303.51,89707.0,299.9103,301.2385,299.3553,300.8222,89707.0
2021-11-11 09:50:00,303.49,304.24,302.94,303.91,55376.0,300.8024,301.5457,300.2572,301.2187,55376.0
2021-11-11 10:00:00,304.0,304.05,302.99,303.38,36653.0,301.3079,301.3574,300.3068,300.6933,36653.0
2021-11-11 10:10:00,303.51,304.44,303.48,304.4,41579.0,300.8222,301.744,300.7925,301.7043,41579.0
2021-11-11 10:20:00,304.38,304.66,303.94,304.1,29914.0,301.6845,301.962,301.2484,301.407,29914.0
2021-11-11 10:30:00,304.07,304.38,303.62,304.11,36975.0,301.3772,301.6845,300.9312,301.4169,36975.0
2021-11-11 10:40:00,304.1,305.61,304.04,305.28,48926.0,301.407,302.9036,301.3475,302.5765,48926.0
2021-11-11 10:50:00,305.31,305.59,305.16,305.16,35197.0,302.6063,302.8838,302.4576,302.4576,35197.0
2021-11-11 11:00:00,305.18,305.62,304.85,305.43,59877.0,302.4774,302.9135,302.1503,302.7252,59877.0
2021-11-11 11:10:00,305.43,305.75,305.21,305.58,20730.0,302.7252,303.0424,302.5071,302.8739,20730.0
2021-11-11 11:20:00,305.55,305.75,304.99,304.99,46152.0,302.8441,303.0424,302.2891,302.2891,46152.0
2021-11-11 11:30:00,304.95,305.35,304.85,305.13,21111.0,302.2494,302.6459,302.1503,302.4278,21111.0
2021-11-11 11:40:00,305.1,305.16,304.87,305.13,14311.0,302.3981,302.4576,302.1702,302.4278,14311.0
2021-11-11 11:50:00,305.13,305.19,304.5,304.52,25589.0,302.4278,302.4873,301.8034,301.8232,25589.0
2021-11-11 12:00:00,304.5,304.72,304.25,304.41,11075.0,301.8034,302.0215,301.5556,301.7142,11075.0
2021-11-11 12:10:00,304.34,304.46,303.89,303.97,16543.0,301.6448,301.7638,301.1988,301.2781,16543.0
2021-11-11 12:20:00,303.98,304.27,303.8,303.87,22704.0,301.288,301.5755,301.1096,301.179,22704.0
2021-11-11 12:30:00,303.79,304.35,303.71,304.28,19949.0,301.0997,301.6548,301.0204,301.5854,19949.0
2021-11-11 12:40:00,304.26,304.46,304.04,304.17,14871.0,301.5656,301.7638,301.3475,301.4763,14871.0
2021-11-11 12:50:00,304.09,304.35,303.93,304.02,11176.0,301.3971,301.6548,301.2385,301.3277,11176.0
2021-11-11 13:00:00,304.01,304.02,303.69,303.77,17575.0,301.3178,301.3277,301.0006,301.0799,17575.0
2021-11-11 13:10:00,303.83,304.09,303.72,303.98,22368.0,301.1394,301.3971,301.0303,301.288,22368.0
2021-11-11 13:20:00,304.02,304.17,303.66,303.93,18746.0,301.3277,301.4763,300.9709,301.2385,18746.0
2021-11-11 13:30:00,303.9,304.07,303.78,304.0,11692.0,301.2087,301.3772,301.0898,301.3079,11692.0
2021-11-11 13:40:00,303.95,304.04,303.81,303.91,12464.0,301.2583,301.3475,301.1195,301.2187,12464.0
2021-11-11 13:50:00,303.92,304.03,303.75,303.78,14191.0,301.2286,301.3376,301.0601,301.0898,14191.0
2021-11-11 14:00:00,303.75,304.42,303.75,304.42,40317.0,301.0601,301.7241,301.0601,301.7241,40317.0
2021-11-11 14:10:00,304.44,304.49,304.22,304.22,18533.0,301.744,301.7935,301.5259,301.5259,18533.0
2021-11-11 14:20:00,304.28,304.35,304.04,304.06,12232.0,301.5854,301.6548,301.3475,301.3673,12232.0
2021-11-11 14:30:00,304.1,304.21,303.9,304.05,13021.0,301.407,301.516,301.2087,301.3574,13021.0
2021-11-11 14:40:00,304.07,304.21,303.6,303.65,19186.0,301.3772,301.516,300.9114,300.961,19186.0
2021-11-11 14:50:00,303.64,303.64,303.42,303.43,13171.0,300.951,300.951,300.733,300.7429,13171.0
2021-11-11 15:00:00,303.42,303.59,303.24,303.4,27213.0,300.733,300.9015,300.5546,300.7132,27213.0
2021-11-11 15:10:00,303.43,303.43,303.08,303.28,19889.0,300.7429,300.7429,300.396,300.5942,19889.0
2021-11-11 15:20:00,303.29,303.4,303.05,303.33,14508.0,300.6041,300.7132,300.3663,300.6438,14508.0
2021-11-11 15:30:00,303.38,303.47,303.17,303.31,30081.0,300.6933,300.7825,300.4852,300.624,30081.0
2021-11-11 15:40:00,303.3,303.85,303.26,303.59,39478.0,300.6141,301.1592,300.5744,300.9015,39478.0
2021-11-11 15:50:00,303.55,303.79,302.96,303.04,194970.0,300.8618,301.0997,300.2771,300.3564,194970.0
2021-11-12 09:30:00,304.5,307.22,303.97,304.41,133493.0,301.8034,304.4993,301.2781,301.7142,133493.0
2021-11-12 09:40:00,304.41,304.73,303.25,303.36,52596.0,301.7142,302.0314,300.5645,300.6735,52596.0
2021-11-12 09:50:00,303.29,304.32,303.05,303.56,38355.0,300.6041,301.625,300.3663,300.8718,38355.0
2021-11-12 10:00:00,303.61,304.4,303.35,303.72,55358.0,300.9213,301.7043,300.6636,301.0303,55358.0
2021-11-12 10:10:00,303.63,303.81,303.18,303.29,36119.0,300.9411,301.1195,300.4951,300.6041,36119.0
2021-11-12 10:20:00,303.28,303.31,302.54,302.58,52008.0,300.5942,300.624,299.8608,299.9004,52008.0
2021-11-12 10:30:00,302.58,302.82,301.81,302.09,66928.0,299.9004,300.1383,299.1372,299.4148,66928.0
2021-11-12 10:40:00,302.12,302.37,301.63,302.08,90758.0,299.4445,299.6923,298.9588,299.4049,90758.0
2021-11-12 10:50:00,302.11,302.27,301.88,302.21,47879.0,299.4346,299.5932,299.2066,299.5337,47879.0
2021-11-12 11:00:00,302.25,302.74,301.87,302.69,56737.0,299.5734,300.059,299.1967,300.0095,56737.0
2021-11-12 11:10:00,302.77,303.54,302.22,303.54,75627.0,300.0887,300.8519,299.5436,300.8519,75627.0
2021-11-12 11:20:00,303.57,303.58,303.2,303.37,35996.0,300.8817,300.8916,300.5149,300.6834,35996.0
2021-11-12 11:30:00,303.38,303.68,303.26,303.59,36276.0,300.6933,300.9907,300.5744,300.9015,36276.0
2021-11-12 11:40:00,303.61,303.67,302.92,303.11,46647.0,300.9213,300.9808,300.2374,300.4257,46647.0
2021-11-12 11:50:00,303.07,303.45,302.99,303.2,40920.0,300.3861,300.7627,300.3068,300.5149,40920.0
2021-11-12 12:00:00,303.19,303.66,303.15,303.35,34328.0,300.505,300.9709,300.4654,300.6636,34328.0
2021-11-12 12:10:00,303.34,303.65,303.2,303.65,45381.0,300.6537,300.961,300.5149,300.961,45381.0
2021-11-12 12:20:00,303.69,303.7,303.2,303.26,28286.0,301.0006,301.0105,300.5149,300.5744,28286.0
2021-11-12 12:30:00,303.29,303.58,303.21,303.36,28764.0,300.6041,300.8916,300.5249,300.6735,28764.0
2021-11-12 12:40:00,303.36,303.44,303.14,303.36,26008.0,300.6735,300.7528,300.4555,300.6735,26008.0
2021-11-12 12:50:00,303.38,303.48,303.25,303.48,29804.0,300.6933,300.7925,300.5645,300.7925,29804.0
2021-11-12 13:00:00,303.5,303.65,303.23,303.65,16508.0,300.8123,300.961,300.5447,300.961,16508.0
2021-11-12 13:10:00,303.65,304.37,303.64,304.25,48367.0,300.961,301.6746,300.951,301.5556,48367.0
2021-11-12 13:20:00,304.21,304.71,304.18,304.56,37382.0,301.516,302.0116,301.4863,301.8629,37382.0
2021-11-12 13:30:00,304.53,304.82,303.4,304.82,58884.0,301.8332,302.1206,300.7132,302.1206,58884.0
2021-11-12 13:40:00,304.79,305.16,304.68,304.84,78303.0,302.0909,302.4576,301.9818,302.1404,78303.0
2021-11-12 13:50:00,304.76,304.98,304.7,304.83,33867.0,302.0611,302.2792,302.0017,302.1305,33867.0
2021-11-12 14:00:00,304.83,304.89,304.72,304.8,17931.0,302.1305,302.19,302.0215,302.1008,17931.0
2021-11-12 14:10:00,304.78,304.96,304.63,304.69,28809.0,302.0809,302.2594,301.9323,301.9917,28809.0
2021-11-12 14:20:00,304.68,304.89,304.56,304.86,34521.0,301.9818,302.19,301.8629,302.1602,34521.0
2021-11-12 14:30:00,304.84,304.98,304.75,304.98,22894.0,302.1404,302.2792,302.0512,302.2792,22894.0
2021-11-12 14:40:00,305.0,305.38,304.98,305.38,41929.0,302.299,302.6756,302.2792,302.6756,41929.0
2021-11-12 14:50:00,305.38,305.5,305.19,305.19,19365.0,302.6756,302.7946,302.4873,302.4873,19365.0
2021-11-12 15:00:00,305.21,305.53,305.04,305.49,25965.0,302.5071,302.8243,302.3386,302.7847,25965.0
2021-11-12 15:10:00,305.49,305.68,305.31,305.39,20602.0,302.7847,302.973,302.6063,302.6855,20602.0
2021-11-12 15:20:00,305.4,305.93,305.35,305.93,27235.0,302.6955,303.2208,302.6459,303.2208,27235.0
2021-11-12 15:30:00,305.94,306.34,305.77,306.32,59371.0,303.2307,303.6271,303.0622,303.6073,59371.0
2021-11-12 15:40:00,306.37,306.54,306.02,306.09,58244.0,303.6569,303.8254,303.31,303.3793,58244.0
2021-11-12 15:50:00,306.09,306.81,306.08,306.63,225660.0,303.3793,304.093,303.3694,303.9146,225660.0
2021-11-15 09:30:00,306.9,307.76,305.3,306.55,137104.0,304.1822,305.0346,302.5963,303.8353,137104.0
2021-11-15 09:40:00,306.56,306.68,304.74,304.75,36422.0,303.8452,303.9641,302.0413,302.0512,36422.0
2021-11-15 09:50:00,304.82,305.48,304.14,305.48,29719.0,302.1206,302.7747,301.4466,302.7747,29719.0
2021-11-15 10:00:00,305.56,305.71,305.02,305.29,35684.0,302.854,303.0027,302.3188,302.5864,35684.0
2021-11-15 10:10:00,305.24,305.88,304.51,304.88,27614.0,302.5369,303.1712,301.8133,302.1801,27614.0
2021-11-15 10:20:00,304.83,305.28,304.65,304.94,20022.0,302.1305,302.5765,301.9521,302.2395,20022.0
2021-11-15 10:30:00,304.94,306.21,304.91,305.53,33510.0,302.2395,303.4983,302.2098,302.8243,33510.0
2021-11-15 10:40:00,305.56,305.98,305.0,305.98,30581.0,302.854,303.2703,302.299,303.2703,30581.0
2021-11-15 10:50:00,305.84,306.0,305.48,305.56,20291.0,303.1316,303.2901,302.7747,302.854,20291.0
2021-11-15 11:00:00,305.56,305.79,305.34,305.44,14847.0,302.854,303.082,302.636,302.7351,14847.0
2021-11-15 11:10:00,305.47,306.1,305.39,305.76,16119.0,302.7648,303.3893,302.6855,303.0523,16119.0
2021-11-15 11:20:00,305.85,305.85,305.48,305.75,17112.0,303.1415,303.1415,302.7747,303.0424,17112.0
2021-11-15 11:30:00,305.81,306.36,305.75,306.22,16053.0,303.1018,303.647,303.0424,303.5082,16053.0
2021-11-15 11:40:00,306.14,306.23,304.81,304.97,22826.0,303.4289,303.5181,302.1107,302.2693,22826.0
2021-11-15 11:50:00,305.01,305.33,304.87,305.23,17462.0,302.3089,302.6261,302.1702,302.527,17462.0
2021-11-15 12:00:00,305.23,305.5,305.09,305.26,11081.0,302.527,302.7946,302.3882,302.5567,11081.0
2021-11-15 12:10:00,305.33,305.33,304.74,304.77,11667.0,302.6261,302.6261,302.0413,302.071,11667.0
2021-11-15 12:20:00,304.85,304.89,304.33,304.47,17185.0,302.1503,302.19,301.6349,301.7737,17185.0
2021-11-15 12:30:00,304.51,304.66,304.37,304.66,19279.0,301.8133,301.962,301.6746,301.962,19279.0
2021-11-15 12:40:00,304.71,305.03,304.61,304.72,28665.0,302.0116,302.3287,301.9125,302.0215,28665.0
2021-11-15 12:50:00,304.65,304.73,304.51,304.66,11222.0,301.9521,302.0314,301.8133,301.962,11222.0
2021-11-15 13:00:00,304.66,304.85,304.42,304.79,12852.0,301.962,302.1503,301.7241,302.0909,12852.0
2021-11-15 13:10:00,304.82,305.54,304.79,305.49,26102.0,302.1206,302.8342,302.0909,302.7847,26102.0
2021-11-15 13:20:00,305.53,305.69,304.66,304.75,56392.0,302.8243,302.9829,301.962,302.0512,56392.0
2021-11-15 13:30:00,304.75,304.94,304.66,304.72,15536.0,302.0512,302.2395,301.962,302.0215,15536.0
2021-11-15 13:40:00,304.77,304.77,304.36,304.61,19297.0,302.071,302.071,301.6647,301.9125,19297.0
2021-11-15 13:50:00,304.58,304.69,304.33,304.4,24985.0,301.8827,301.9917,301.6349,301.7043,24985.0
2021-11-15 14:00:00,304.38,304.38,303.51,303.69,36625.0,301.6845,301.6845,300.8222,301.0006,36625.0
2021-11-15 14:10:00,303.65,303.75,303.23,303.24,30874.0,300.961,301.0601,300.5447,300.5546,30874.0
2021-11-15 14:20:00,303.29,303.58,303.25,303.54,33018.0,300.6041,300.8916,300.5645,300.8519,33018.0
2021-11-15 14:30:00,303.51,304.13,303.4,304.13,33550.0,300.8222,301.4367,300.7132,301.4367,33550.0
2021-11-15 14:40:00,304.16,304.55,304.12,304.38,16870.0,301.4664,301.853,301.4268,301.6845,16870.0
2021-11-15 14:50:00,304.4,304.64,304.17,304.55,19181.0,301.7043,301.9422,301.4763,301.853,19181.0
2021-11-15 15:00:00,304.58,304.82,304.54,304.63,16409.0,301.8827,302.1206,301.8431,301.9323,16409.0
2021-11-15 15:10:00,304.65,305.15,304.64,305.04,30705.0,301.9521,302.4477,301.9422,302.3386,30705.0
2021-11-15 15:20:00,305.1,305.4,304.96,305.3,28419.0,302.3981,302.6955,302.2594,302.5963,28419.0
2021-11-15 15:30:00,305.32,305.34,305.03,305.05,61087.0,302.6162,302.636,302.3287,302.3486,61087.0
2021-11-15 15:40:00,305.02,305.2,304.72,304.78,72633.0,302.3188,302.4972,302.0215,302.0809,72633.0
2021-11-15 15:50:00,304.88,305.67,304.73,305.59,195691.0,302.1801,302.9631,302.0314,302.8838,195691.0
2021-11-16 09:30:00,304.08,307.46,302.72,307.23,159924.0,301.3871,304.7372,300.0392,304.5093,159924.0
2021-11-16 09:40:00,307.1,307.58,306.35,306.53,48995.0,304.3804,304.8562,303.637,303.8154,48995.0
2021-11-16 09:50:00,306.52,306.69,305.51,306.48,57499.0,303.8055,303.974,302.8045,303.7659,57499.0
2021-11-16 10:00:00,306.42,306.71,305.92,306.34,59915.0,303.7064,303.9939,303.2109,303.6271,59915.0
2021-11-16 10:10:00,306.24,306.75,305.87,306.5,20542.0,303.528,304.0335,303.1613,303.7857,20542.0
2021-11-16 10:20:00,306.6,306.64,305.37,305.37,42236.0,303.8848,303.9245,302.6657,302.6657,42236.0
2021-11-16 10:30:00,305.29,306.15,305.25,305.78,43586.0,302.5864,303.4388,302.5468,303.0721,43586.0
2021-11-16 10:40:00,305.89,305.89,304.97,305.49,30916.0,303.1811,303.1811,302.2693,302.7847,30916.0
2021-11-16 10:50:00,305.43,306.4,305.34,306.4,20241.0,302.7252,303.6866,302.636,303.6866,20241.0
2021-11-16 11:00:00,306.35,306.88,306.3,306.59,22644.0,303.637,304.1624,303.5875,303.8749,22644.0
2021-11-16 11:10:00,306.64,307.23,306.57,307.05,26077.0,303.9245,304.5093,303.8551,304.3308,26077.0
2021-11-16 11:20:00,307.08,307.14,305.99,306.45,38449.0,304.3606,304.42,303.2802,303.7362,38449.0
2021-11-16 11:30:00,306.51,306.56,305.75,305.79,24919.0,303.7956,303.8452,303.0424,303.082,24919.0
2021-11-16 11:40:00,305.81,306.09,305.35,305.35,32163.0,303.1018,303.3793,302.6459,302.6459,32163.0
2021-11-16 11:50:00,305.37,305.4,305.03,305.14,37692.0,302.6657,302.6955,302.3287,302.4378,37692.0
2021-11-16 12:00:00,305.22,305.26,304.84,305.0,23944.0,302.5171,302.5567,302.1404,302.299,23944.0
2021-11-16 12:10:00,304.98,305.36,304.93,305.17,27155.0,302.2792,302.6558,302.2296,302.4675,27155.0
2021-11-16 12:20:00,305.17,305.39,305.04,305.16,24570.0,302.4675,302.6855,302.3386,302.4576,24570.0
2021-11-16 12:30:00,305.18,305.34,305.02,305.12,26459.0,302.4774,302.636,302.3188,302.4179,26459.0
2021-11-16 12:40:00,305.1,305.55,304.99,305.26,24396.0,302.3981,302.8441,302.2891,302.5567,24396.0
2021-11-16 12:50:00,305.26,305.43,305.15,305.18,25149.0,302.5567,302.7252,302.4477,302.4774,25149.0
2021-11-16 13:00:00,305.13,305.45,304.99,304.99,32848.0,302.4278,302.745,302.2891,302.2891,32848.0
2021-11-16 13:10:00,305.05,305.1,304.48,304.49,44438.0,302.3486,302.3981,301.7836,301.7935,44438.0
2021-11-16 13:20:00,304.41,304.58,303.95,304.14,36979.0,301.7142,301.8827,301.2583,301.4466,36979.0
2021-11-16 13:30:00,304.19,305.44,304.16,305.44,38285.0,301.4962,302.7351,301.4664,302.7351,38285.0
2021-11-16 13:40:00,305.43,305.49,305.13,305.38,26822.0,302.7252,302.7847,302.4278,302.6756,26822.0
2021-11-16 13:50:00,305.45,306.02,305.25,305.94,27697.0,302.745,303.31,302.5468,303.2307,27697.0
2021-11-16 14:00:00,305.96,306.24,305.9,306.18,22118.0,303.2505,303.528,303.191,303.4685,22118.0
2021-11-16 14:10:00,306.19,306.45,306.12,306.28,22807.0,303.4785,303.7362,303.4091,303.5677,22807.0
2021-11-16 14:20:00,306.22,306.35,306.03,306.3,12498.0,303.5082,303.637,303.3199,303.5875,12498.0
2021-11-16 14:30:00,306.33,306.57,306.26,306.38,28963.0,303.6172,303.8551,303.5478,303.6668,28963.0
2021-11-16 14:40:00,306.45,306.69,306.45,306.48,13073.0,303.7362,303.974,303.7362,303.7659,13073.0
2021-11-16 14:50:00,306.45,306.75,306.45,306.63,11152.0,303.7362,304.0335,303.7362,303.9146,11152.0
2021-11-16 15:00:00,306.71,306.72,306.28,306.31,24737.0,303.9939,304.0038,303.5677,303.5974,24737.0
2021-11-16 15:10:00,306.31,306.31,305.94,306.19,24431.0,303.5974,303.5974,303.2307,303.4785,24431.0
2021-11-16 15:20:00,306.19,306.78,306.15,306.74,33644.0,303.4785,304.0632,303.4388,304.0236,33644.0
2021-11-16 15:30:00,306.74,307.25,306.7,306.95,33680.0,304.0236,304.5291,303.9839,304.2317,33680.0
2021-11-16 15:40:00,306.98,307.4,306.89,307.0,58648.0,304.2615,304.6777,304.1723,304.2813,58648.0
2021-11-16 15:50:00,306.98,307.44,306.98,307.19,155245.0,304.2615,304.7174,304.2615,304.4696,155245.0
2021-11-17 09:30:00,307.78,309.9,307.68,308.79,189445.0,305.0544,307.1556,304.9553,306.0554,189445.0
2021-11-17 09:40:00,308.68,309.9,308.24,309.36,92244.0,305.9464,307.1556,305.5103,306.6204,92244.0
2021-11-17 09:50:00,309.19,309.44,307.25,308.31,187866.0,306.4519,306.6997,304.5291,305.5797,187866.0
2021-11-17 10:00:00,308.51,308.96,307.65,308.02,39956.0,305.7779,306.2239,304.9255,305.2923,39956.0
2021-11-17 10:10:00,308.13,308.58,307.71,308.09,32980.0,305.4013,305.8473,304.985,305.3616,32980.0
2021-11-17 10:20:00,308.11,308.39,307.66,308.29,37652.0,305.3815,305.659,304.9354,305.5599,37652.0
2021-11-17 10:30:00,308.12,309.61,308.07,309.51,78412.0,305.3914,306.8682,305.3418,306.7691,78412.0
2021-11-17 10:40:00,309.56,309.76,308.78,309.04,62979.0,306.8186,307.0168,306.0455,306.3032,62979.0
2021-11-17 10:50:00,309.08,309.09,307.68,308.1,31560.0,306.3429,306.3528,304.9553,305.3715,31560.0
2021-11-17 11:00:00,308.19,308.33,307.8,307.89,20483.0,305.4607,305.5995,305.0742,305.1634,20483.0
2021-11-17 11:10:00,307.88,308.3,307.73,307.95,22784.0,305.1535,305.5698,305.0048,305.2229,22784.0
2021-11-17 11:20:00,307.95,308.26,307.62,308.13,27552.0,305.2229,305.5301,304.8958,305.4013,27552.0
2021-11-17 11:30:00,308.14,308.8,307.99,308.77,186766.0,305.4112,306.0653,305.2625,306.0356,186766.0
2021-11-17 11:40:00,308.75,309.9,308.74,309.84,64509.0,306.0158,307.1556,306.0059,307.0961,64509.0
2021-11-17 11:50:00,309.82,309.9,309.57,309.83,81008.0,307.0763,307.1556,306.8285,307.0862,81008.0
2021-11-17 12:00:00,309.81,309.9,308.92,309.44,126154.0,307.0664,307.1556,306.1843,306.6997,126154.0
2021-11-17 12:10:00,309.47,309.9,309.38,309.64,44672.0,306.7294,307.1556,306.6402,306.8979,44672.0
2021-11-17 12:20:00,309.61,309.85,309.06,309.08,23983.0,306.8682,307.106,306.323,306.3429,23983.0
2021-11-17 12:30:00,309.07,309.17,308.07,308.44,41697.0,306.333,306.4321,305.3418,305.7085,41697.0
2021-11-17 12:40:00,308.46,308.57,307.96,308.1,24975.0,305.7284,305.8374,305.2328,305.3715,24975.0
2021-11-17 12:50:00,308.01,308.25,307.7,307.8,27671.0,305.2823,305.5202,304.9751,305.0742,27671.0
2021-11-17 13:00:00,307.8,307.99,307.58,307.71,24850.0,305.0742,305.2625,304.8562,304.985,24850.0
2021-11-17 13:10:00,307.73,308.2,307.66,308.15,19780.0,305.0048,305.4707,304.9354,305.4211,19780.0
2021-11-17 13:20:00,308.08,308.13,307.69,308.04,17795.0,305.3517,305.4013,304.9652,305.3121,17795.0
2021-11-17 13:30:00,308.11,308.41,308.01,308.36,21297.0,305.3815,305.6788,305.2823,305.6292,21297.0
2021-11-17 13:40:00,308.41,309.01,308.31,308.43,29173.0,305.6788,306.2735,305.5797,305.6986,29173.0
2021-11-17 13:50:00,308.5,308.89,308.49,308.75,22006.0,305.768,306.1546,305.7581,306.0158,22006.0
2021-11-17 14:00:00,308.75,308.95,308.56,308.62,24837.0,306.0158,306.214,305.8275,305.8869,24837.0
2021-11-17 14:10:00,308.6,308.66,308.26,308.38,21928.0,305.8671,305.9266,305.5301,305.6491,21928.0
2021-11-17 14:20:00,308.36,308.86,308.13,308.81,21520.0,305.6292,306.1248,305.4013,306.0753,21520.0
2021-11-17 14:30:00,308.79,308.82,308.49,308.58,18498.0,306.0554,306.0852,305.7581,305.8473,18498.0
2021-11-17 14:40:00,308.58,308.66,307.79,308.66,71645.0,305.8473,305.9266,305.0643,305.9266,71645.0
2021-11-17 14:50:00,308.7,308.96,308.52,308.96,15070.0,305.9662,306.2239,305.7878,306.2239,15070.0
2021-11-17 15:00:00,308.98,308.98,308.33,308.37,27740.0,306.2438,306.2438,305.5995,305.6392,27740.0
2021-11-17 15:10:00,308.38,308.87,308.38,308.73,21269.0,305.6491,306.1347,305.6491,305.996,21269.0
2021-11-17 15:20:00,308.75,309.1,308.68,308.93,32277.0,306.0158,306.3627,305.9464,306.1942,32277.0
2021-11-17 15:30:00,308.91,309.22,308.76,309.06,42715.0,306.1744,306.4816,306.0257,306.323,42715.0
2021-11-17 15:40:00,309.05,309.18,308.65,308.79,50321.0,306.3131,306.442,305.9167,306.0554,50321.0
2021-11-17 15:50:00,308.74,308.93,307.95,308.03,187198.0,306.0059,306.1942,305.2229,305.3022,187198.0
2021-11-18 09:30:00,306.16,306.99,303.06,304.8,251464.0,303.4487,304.2714,300.3762,302.1008,251464.0
2021-11-18 09:40:00,304.9,306.28,304.43,304.84,74293.0,302.1999,303.5677,301.734,302.1404,74293.0
2021-11-18 09:50:00,304.77,304.96,303.34,303.47,89219.0,302.071,302.2594,300.6537,300.7825,89219.0
2021-11-18 10:00:00,303.44,303.69,302.0,302.19,144241.0,300.7528,301.0006,299.3256,299.5139,144241.0
2021-11-18 10:10:00,302.1,302.15,300.09,300.75,161871.0,299.4247,299.4742,297.4325,298.0866,161871.0
2021-11-18 10:20:00,300.74,300.81,299.58,300.37,93760.0,298.0767,298.1461,296.927,297.71,93760.0
2021-11-18 10:30:00,300.42,301.67,300.39,301.12,102702.0,297.7596,298.9985,297.7298,298.4534,102702.0
2021-11-18 10:40:00,301.04,301.7,300.27,301.3,74545.0,298.3741,299.0282,297.6109,298.6318,74545.0
2021-11-18 10:50:00,301.34,301.91,300.83,301.78,45262.0,298.6714,299.2364,298.1659,299.1075,45262.0
2021-11-18 11:00:00,301.89,302.95,301.67,302.36,81696.0,299.2165,300.2672,298.9985,299.6824,81696.0
2021-11-18 11:10:00,302.33,303.48,302.28,303.14,43763.0,299.6526,300.7925,299.6031,300.4555,43763.0
2021-11-18 11:20:00,303.0,303.3,302.82,303.17,61296.0,300.3167,300.6141,300.1383,300.4852,61296.0
2021-11-18 11:30:00,303.17,304.91,303.17,304.89,84698.0,300.4852,302.2098,300.4852,302.19,84698.0
2021-11-18 11:40:00,304.94,306.41,304.92,305.48,57615.0,302.2395,303.6965,302.2197,302.7747,57615.0
2021-11-18 11:50:00,305.47,305.47,304.49,304.68,35861.0,302.7648,302.7648,301.7935,301.9818,35861.0
2021-11-18 12:00:00,304.75,305.31,304.75,304.82,29291.0,302.0512,302.6063,302.0512,302.1206,29291.0
2021-11-18 12:10:00,304.82,305.28,304.76,305.14,25339.0,302.1206,302.5765,302.0611,302.4378,25339.0
2021-11-18 12:20:00,305.24,305.46,304.83,304.83,29998.0,302.5369,302.7549,302.1305,302.1305,29998.0
2021-11-18 12:30:00,304.91,304.91,303.96,304.14,32625.0,302.2098,302.2098,301.2682,301.4466,32625.0
2021-11-18 12:40:00,304.17,304.46,303.98,304.07,32206.0,301.4763,301.7638,301.288,301.3772,32206.0
2021-11-18 12:50:00,304.14,304.41,303.74,303.87,27068.0,301.4466,301.7142,301.0502,301.179,27068.0
2021-11-18 13:00:00,303.97,304.66,303.84,304.58,16472.0,301.2781,301.962,301.1493,301.8827,16472.0
2021-11-18 13:10:00,304.66,305.0,304.45,304.5,28959.0,301.962,302.299,301.7539,301.8034,28959.0
2021-11-18 13:20:00,304.44,304.64,304.13,304.53,14026.0,301.744,301.9422,301.4367,301.8332,14026.0
2021-11-18 13:30:00,304.51,304.79,304.36,304.36,16719.0,301.8133,302.0909,301.6647,301.6647,16719.0
2021-11-18 13:40:00,304.4,305.07,304.24,304.68,30538.0,301.7043,302.3684,301.5457,301.9818,30538.0
2021-11-18 13:50:00,304.55,304.73,304.27,304.7,25849.0,301.853,302.0314,301.5755,302.0017,25849.0
2021-11-18 14:00:00,304.66,305.12,304.34,304.82,29968.0,301.962,302.4179,301.6448,302.1206,29968.0
2021-11-18 14:10:00,304.77,304.9,304.39,304.65,50577.0,302.071,302.1999,301.6944,301.9521,50577.0
2021-11-18 14:20:00,304.68,304.68,304.0,304.39,35746.0,301.9818,301.9818,301.3079,301.6944,35746.0
2021-11-18 14:30:00,304.36,304.98,304.12,304.98,32400.0,301.6647,302.2792,301.4268,302.2792,32400.0
2021-11-18 14:40:00,304.98,305.03,304.36,304.46,22206.0,302.2792,302.3287,301.6647,301.7638,22206.0
2021-11-18 14:50:00,304.44,304.54,304.36,304.47,13821.0,301.744,301.8431,301.6647,301.7737,13821.0
2021-11-18 15:00:00,304.47,304.83,304.36,304.74,21748.0,301.7737,302.1305,301.6647,302.0413,21748.0
2021-11-18 15:10:00,304.72,304.73,304.31,304.47,37981.0,302.0215,302.0314,301.6151,301.7737,37981.0
2021-11-18 15:20:00,304.53,304.56,303.82,303.82,42529.0,301.8332,301.8629,301.1294,301.1294,42529.0
2021-11-18 15:30:00,303.88,304.01,303.62,303.7,62591.0,301.1889,301.3178,300.9312,301.0105,62591.0
2021-11-18 15:40:00,303.7,304.13,303.67,303.78,127654.0,301.0105,301.4367,300.9808,301.0898,127654.0
2021-11-18 15:50:00,303.8,303.87,302.91,302.98,271427.0,301.1096,301.179,300.2275,300.2969,271427.0
2021-11-19 09:30:00,305.71,305.82,302.0,303.55,336915.0,303.0027,303.1117,299.3256,300.8618,336915.0
2021-11-19 09:40:00,303.65,304.19,303.0,303.93,74336.0,300.961,301.4962,300.3167,301.2385,74336.0
2021-11-19 09:50:00,304.03,305.97,303.83,305.63,84416.0,301.3376,303.2604,301.1394,302.9234,84416.0
2021-11-19 10:00:00,305.76,305.96,304.4,304.69,92393.0,303.0523,303.2505,301.7043,301.9917,92393.0
2021-11-19 10:10:00,304.65,305.44,304.33,304.97,53149.0,301.9521,302.7351,301.6349,302.2693,53149.0
2021-11-19 10:20:00,304.91,305.29,304.82,305.13,50417.0,302.2098,302.5864,302.1206,302.4278,50417.0
2021-11-19 10:30:00,305.2,305.9,304.85,305.69,111847.0,302.4972,303.191,302.1503,302.9829,111847.0
2021-11-19 10:40:00,305.65,306.0,304.64,304.71,68372.0,302.9432,303.2901,301.9422,302.0116,68372.0
2021-11-19 10:50:00,304.73,305.17,304.49,304.98,47252.0,302.0314,302.4675,301.7935,302.2792,47252.0
2021-11-19 11:00:00,305.01,305.52,304.43,304.53,51602.0,302.3089,302.8144,301.734,301.8332,51602.0
2021-11-19 11:10:00,304.47,305.3,304.4,305.13,51584.0,301.7737,302.5963,301.7043,302.4278,51584.0
2021-11-19 11:20:00,305.0,305.31,304.75,305.25,24408.0,302.299,302.6063,302.0512,302.5468,24408.0
2021-11-19 11:30:00,305.31,305.46,304.92,305.22,50783.0,302.6063,302.7549,302.2197,302.5171,50783.0
2021-11-19 11:40:00,305.31,305.67,304.96,305.01,35856.0,302.6063,302.9631,302.2594,302.3089,35856.0
2021-11-19 11:50:00,304.88,305.1,304.78,304.88,24626.0,302.1801,302.3981,302.0809,302.1801,24626.0
2021-11-19 12:00:00,304.82,304.94,304.26,304.31,26192.0,302.1206,302.2395,301.5656,301.6151,26192.0
2021-11-19 12:10:00,304.37,304.92,304.0,304.31,39417.0,301.6746,302.2197,301.3079,301.6151,39417.0
2021-11-19 12:20:00,304.33,304.41,304.0,304.12,31418.0,301.6349,301.7142,301.3079,301.4268,31418.0
2021-11-19 12:30:00,304.06,304.44,304.0,304.16,26879.0,301.3673,301.744,301.3079,301.4664,26879.0
2021-11-19 12:40:00,304.16,304.26,303.97,304.0,35498.0,301.4664,301.5656,301.2781,301.3079,35498.0
2021-11-19 12:50:00,304.0,304.74,303.99,304.44,31249.0,301.3079,302.0413,301.2979,301.744,31249.0
2021-11-19 13:00:00,304.41,304.52,304.14,304.22,35474.0,301.7142,301.8232,301.4466,301.5259,35474.0
2021-11-19 13:10:00,304.18,304.35,303.95,304.08,43850.0,301.4863,301.6548,301.2583,301.3871,43850.0
2021-11-19 13:20:00,304.07,304.33,303.79,303.87,36687.0,301.3772,301.6349,301.0997,301.179,36687.0
2021-11-19 13:30:00,303.75,303.83,302.93,303.0,41071.0,301.0601,301.1394,300.2473,300.3167,41071.0
2021-11-19 13:40:00,302.94,303.0,302.4,302.93,40116.0,300.2572,300.3167,299.722,300.2473,40116.0
2021-11-19 13:50:00,302.97,303.42,302.97,303.32,32104.0,300.287,300.733,300.287,300.6339,32104.0
2021-11-19 14:00:00,303.32,303.35,302.87,303.24,30715.0,300.6339,300.6636,300.1879,300.5546,30715.0
2021-11-19 14:10:00,303.21,303.22,302.79,302.94,22238.0,300.5249,300.5348,300.1086,300.2572,22238.0
2021-11-19 14:20:00,302.9,303.24,302.6,302.6,28172.0,300.2176,300.5546,299.9203,299.9203,28172.0
2021-11-19 14:30:00,302.64,303.07,302.57,303.0,37134.0,299.9599,300.3861,299.8905,300.3167,37134.0
2021-11-19 14:40:00,302.94,302.98,302.4,302.44,30082.0,300.2572,300.2969,299.722,299.7617,30082.0
2021-11-19 14:50:00,302.42,302.75,302.38,302.61,33725.0,299.7418,300.0689,299.7022,299.9302,33725.0
2021-11-19 15:00:00,302.66,302.75,302.3,302.42,36041.0,299.9797,300.0689,299.6229,299.7418,36041.0
2021-11-19 15:10:00,302.42,302.49,302.01,302.4,28275.0,299.7418,299.8112,299.3355,299.722,28275.0
2021-11-19 15:20:00,302.37,302.43,302.01,302.07,30731.0,299.6923,299.7518,299.3355,299.3949,30731.0
2021-11-19 15:30:00,302.11,302.34,302.0,302.09,44875.0,299.4346,299.6626,299.3256,299.4148,44875.0
2021-11-19 15:40:00,302.12,302.16,301.8,302.02,78275.0,299.4445,299.4841,299.1273,299.3454,78275.0
2021-11-19 15:50:00,301.96,302.02,301.1,301.28,332890.0,299.2859,299.3454,298.4335,298.6119,332890.0
2021-11-22 09:30:00,301.84,304.95,301.83,302.87,230477.0,299.167,302.2494,299.1571,300.1879,230477.0
2021-11-22 09:40:00,302.88,304.02,302.88,303.89,72613.0,300.1978,301.3277,300.1978,301.1988,72613.0
2021-11-22 09:50:00,303.71,305.0,303.6,304.5,130159.0,301.0204,302.299,300.9114,301.8034,130159.0
2021-11-22 10:00:00,304.5,305.49,303.93,303.97,156948.0,301.8034,302.7847,301.2385,301.2781,156948.0
2021-11-22 10:10:00,304.02,304.41,303.4,304.29,74846.0,301.3277,301.7142,300.7132,301.5953,74846.0
2021-11-22 10:20:00,304.29,304.63,303.57,303.57,61371.0,301.5953,301.9323,300.8817,300.8817,61371.0
2021-11-22 10:30:00,303.52,304.33,303.5,303.55,46084.0,300.8321,301.6349,300.8123,300.8618,46084.0
2021-11-22 10:40:00,303.5,303.55,301.57,301.65,68075.0,300.8123,300.8618,298.8994,298.9787,68075.0
2021-11-22 10:50:00,301.72,301.94,301.15,301.8,51308.0,299.048,299.2661,298.4831,299.1273,51308.0
2021-11-22 11:00:00,301.9,302.31,301.23,301.59,55581.0,299.2265,299.6328,298.5624,298.9192,55581.0
2021-11-22 11:10:00,301.58,301.69,301.0,301.18,43176.0,298.9093,299.0183,298.3344,298.5128,43176.0
2021-11-22 11:20:00,301.17,301.26,299.5,299.74,97275.0,298.5029,298.5921,296.8477,297.0856,97275.0
2021-11-22 11:30:00,299.71,300.31,299.61,299.66,38034.0,297.0558,297.6505,296.9567,297.0063,38034.0
2021-11-22 11:40:00,299.61,300.07,298.8,299.86,70888.0,296.9567,297.4127,296.1539,297.2045,70888.0
2021-11-22 11:50:00,299.93,299.97,297.67,298.84,87236.0,297.2739,297.3135,295.0339,296.1936,87236.0
2021-11-22 12:00:00,298.79,299.34,298.06,298.64,44574.0,296.144,296.6891,295.4205,295.9953,44574.0
2021-11-22 12:10:00,298.57,299.2,298.5,299.12,32960.0,295.9259,296.5504,295.8566,296.4711,32960.0
2021-11-22 12:20:00,299.2,299.26,298.59,298.59,31156.0,296.5504,296.6098,295.9458,295.9458,31156.0
2021-11-22 12:30:00,298.56,298.69,297.82,298.5,51631.0,295.916,296.0449,295.1826,295.8566,51631.0
2021-11-22 12:40:00,298.53,299.18,298.16,298.42,69541.0,295.8863,296.5305,295.5196,295.7773,69541.0
2021-11-22 12:50:00,298.36,298.61,297.35,297.5,136958.0,295.7178,295.9656,294.7167,294.8654,136958.0
2021-11-22 13:00:00,297.39,297.42,296.72,297.13,39838.0,294.7564,294.7861,294.0923,294.4987,39838.0
2021-11-22 13:10:00,297.08,298.08,297.08,298.05,31891.0,294.4491,295.4403,294.4491,295.4105,31891.0
2021-11-22 13:20:00,298.05,298.48,297.95,298.43,43748.0,295.4105,295.8367,295.3114,295.7872,43748.0
2021-11-22 13:30:00,298.47,298.47,297.85,297.98,18618.0,295.8268,295.8268,295.2123,295.3412,18618.0
2021-11-22 13:40:00,297.89,298.32,297.7,297.94,24154.0,295.252,295.6782,295.0636,295.3015,24154.0
2021-11-22 13:50:00,297.89,297.96,297.28,297.44,23790.0,295.252,295.3213,294.6474,294.8059,23790.0
2021-11-22 14:00:00,297.42,298.02,297.33,297.93,27565.0,294.7861,295.3808,294.6969,295.2916,27565.0
2021-11-22 14:10:00,297.85,298.23,297.85,298.01,29266.0,295.2123,295.589,295.2123,295.3709,29266.0
2021-11-22 14:20:00,298.08,298.62,298.02,298.22,28757.0,295.4403,295.9755,295.3808,295.579,28757.0
2021-11-22 14:30:00,298.25,298.68,298.14,298.6,22248.0,295.6088,296.035,295.4997,295.9557,22248.0
2021-11-22 14:40:00,298.6,299.28,298.55,299.12,58329.0,295.9557,296.6297,295.9061,296.4711,58329.0
2021-11-22 14:50:00,299.09,299.6,299.08,299.5,31122.0,296.4413,296.9468,296.4314,296.8477,31122.0
2021-11-22 15:00:00,299.57,300.36,299.35,300.34,31492.0,296.9171,297.7001,296.699,297.6803,31492.0
2021-11-22 15:10:00,300.34,300.66,300.17,300.53,55222.0,297.6803,297.9974,297.5118,297.8686,55222.0
2021-11-22 15:20:00,300.6,301.02,300.55,300.61,94866.0,297.938,298.3542,297.8884,297.9479,94866.0
2021-11-22 15:30:00,300.64,300.89,299.7,299.7,34081.0,297.9776,298.2254,297.0459,297.0459,34081.0
2021-11-22 15:40:00,299.74,299.91,298.52,298.6,50947.0,297.0856,297.2541,295.8764,295.9557,50947.0
2021-11-22 15:50:00,298.56,298.59,296.75,296.85,220354.0,295.916,295.9458,294.1221,294.2212,220354.0
2021-11-23 09:30:00,293.65,293.65,290.56,293.23,382719.0,291.0495,291.0495,287.9869,290.6332,382719.0
2021-11-23 09:40:00,293.13,295.42,292.26,294.66,214944.0,290.5341,292.8038,289.6718,292.0506,214944.0
2021-11-23 09:50:00,294.78,296.47,294.16,295.33,123840.0,292.1695,293.8445,291.555,292.7146,123840.0
2021-11-23 10:00:00,295.33,295.4,293.6,293.62,82884.0,292.7146,292.784,291.0,291.0198,82884.0
2021-11-23 10:10:00,293.66,293.92,290.87,291.32,134841.0,291.0594,291.3171,288.2941,288.7401,134841.0
2021-11-23 10:20:00,291.32,292.0,290.74,290.87,195371.0,288.7401,289.4141,288.1653,288.2941,195371.0
2021-11-23 10:30:00,290.81,291.19,290.15,290.62,87546.0,288.2347,288.6113,287.5805,288.0463,87546.0
2021-11-23 10:40:00,290.68,290.95,289.8,290.0,98917.0,288.1058,288.3734,287.2336,287.4318,98917.0
2021-11-23 10:50:00,289.92,290.91,289.67,289.75,121953.0,287.3525,288.3338,287.1048,287.184,121953.0
2021-11-23 11:00:00,289.74,290.43,289.16,290.34,74036.0,287.1741,287.858,286.5993,287.7688,74036.0
2021-11-23 11:10:00,290.49,291.14,290.19,290.36,117587.0,287.9175,288.5617,287.6202,287.7886,117587.0
2021-11-23 11:20:00,290.37,291.48,290.09,290.91,79426.0,287.7986,288.8987,287.521,288.3338,79426.0
2021-11-23 11:30:00,290.92,291.15,289.19,289.95,81533.0,288.3437,288.5717,286.629,287.3823,81533.0
2021-11-23 11:40:00,289.96,290.17,289.18,289.66,57755.0,287.3922,287.6003,286.6191,287.0948,57755.0
2021-11-23 11:50:00,289.71,289.88,288.81,289.34,67807.0,287.1444,287.3129,286.2524,286.7777,67807.0
2021-11-23 12:00:00,289.29,289.69,288.35,288.62,73507.0,286.7281,287.1246,285.7964,286.0641,73507.0
2021-11-23 12:10:00,288.61,289.24,288.33,288.58,60732.0,286.0541,286.6786,285.7766,286.0244,60732.0
2021-11-23 12:20:00,288.59,290.03,288.52,289.69,67259.0,286.0343,287.4616,285.9649,287.1246,67259.0
2021-11-23 12:30:00,289.73,290.11,289.62,289.65,43692.0,287.1642,287.5409,287.0552,287.0849,43692.0
2021-11-23 12:40:00,289.66,289.8,288.97,289.02,50806.0,287.0948,287.2336,286.411,286.4605,50806.0
2021-11-23 12:50:00,288.98,289.46,288.5,288.71,75628.0,286.4209,286.8966,285.9451,286.1533,75628.0
2021-11-23 13:00:00,288.66,288.87,288.31,288.79,48568.0,286.1037,286.3118,285.7568,286.2326,48568.0
2021-11-23 13:10:00,288.74,289.28,288.5,288.51,46151.0,286.183,286.7182,285.9451,285.955,46151.0
2021-11-23 13:20:00,288.51,289.3,288.45,288.76,40374.0,285.955,286.738,285.8956,286.2028,40374.0
2021-11-23 13:30:00,288.76,288.81,288.31,288.63,34690.0,286.2028,286.2524,285.7568,286.074,34690.0
2021-11-23 13:40:00,288.57,289.34,288.51,289.17,26555.0,286.0145,286.7777,285.955,286.6092,26555.0
2021-11-23 13:50:00,289.2,290.42,289.2,289.84,38130.0,286.6389,287.8481,286.6389,287.2733,38130.0
2021-11-23 14:00:00,289.83,289.93,288.92,289.05,38491.0,287.2633,287.3625,286.3614,286.4902,38491.0
2021-11-23 14:10:00,289.02,289.23,288.36,288.38,36349.0,286.4605,286.6687,285.8064,285.8262,36349.0
2021-11-23 14:20:00,288.41,289.36,288.37,289.06,35886.0,285.8559,286.7975,285.8163,286.5002,35886.0
2021-11-23 14:30:00,289.01,289.66,288.82,289.54,38046.0,286.4506,287.0948,286.2623,286.9759,38046.0
2021-11-23 14:40:00,289.59,290.14,289.18,290.12,83818.0,287.0255,287.5706,286.6191,287.5508,83818.0
2021-11-23 14:50:00,290.09,290.94,289.88,290.31,54626.0,287.521,288.3635,287.3129,287.7391,54626.0
2021-11-23 15:00:00,290.31,291.24,290.3,291.19,76421.0,287.7391,288.6609,287.7292,288.6113,76421.0
2021-11-23 15:10:00,291.19,291.4,290.75,290.97,69314.0,288.6113,288.8194,288.1752,288.3932,69314.0
2021-11-23 15:20:00,290.99,291.5,290.84,290.88,42406.0,288.4131,288.9186,288.2644,288.304,42406.0
2021-11-23 15:30:00,290.9,291.9,290.9,291.79,87023.0,288.3239,289.315,288.3239,289.206,87023.0
2021-11-23 15:40:00,291.79,292.3,291.38,291.6,130283.0,289.206,289.7115,288.7996,289.0177,130283.0
2021-11-23 15:50:00,291.67,292.04,291.11,291.41,413934.0,289.087,289.4538,288.532,288.8293,413934.0
2021-11-24 09:30:00,286.04,286.57,283.2,284.44,300745.0,283.5069,284.0322,280.6921,281.9211,300745.0
2021-11-24 09:40:00,284.15,285.63,283.6,284.45,99608.0,281.6336,283.1005,281.0885,281.931,99608.0
2021-11-24 09:50:00,284.33,285.89,284.26,284.93,161471.0,281.812,283.3582,281.7427,282.4067,161471.0
2021-11-24 10:00:00,284.9,286.85,284.25,285.27,130215.0,282.377,284.3097,281.7328,282.7437,130215.0
2021-11-24 10:10:00,285.49,286.3,284.69,285.09,69454.0,282.9618,283.7646,282.1689,282.5653,69454.0
2021-11-24 10:20:00,285.09,287.86,284.78,287.78,89124.0,282.5653,285.3108,282.2581,285.2315,89124.0
2021-11-24 10:30:00,287.87,288.53,287.41,287.72,80927.0,285.3207,285.9749,284.8648,285.172,80927.0
2021-11-24 10:40:00,287.67,288.12,286.52,286.99,63213.0,285.1225,285.5685,283.9827,284.4485,63213.0
2021-11-24 10:50:00,287.13,287.39,286.72,286.85,101170.0,284.5873,284.8449,284.1809,284.3097,101170.0
2021-11-24 11:00:00,286.81,287.05,286.33,286.44,55729.0,284.2701,284.508,283.7943,283.9034,55729.0
2021-11-24 11:10:00,286.46,287.29,286.46,286.91,123484.0,283.9232,284.7458,283.9232,284.3692,123484.0
2021-11-24 11:20:00,286.93,287.8,286.89,287.48,102924.0,284.389,285.2513,284.3494,284.9342,102924.0
2021-11-24 11:30:00,287.44,287.99,286.79,286.79,93131.0,284.8945,285.4396,284.2503,284.2503,93131.0
2021-11-24 11:40:00,286.79,287.49,286.78,287.41,109801.0,284.2503,284.9441,284.2404,284.8648,109801.0
2021-11-24 11:50:00,287.5,287.72,286.62,286.9,52464.0,284.954,285.172,284.0818,284.3593,52464.0
2021-11-24 12:00:00,286.91,287.71,286.85,287.63,58469.0,284.3692,285.1621,284.3097,285.0828,58469.0
2021-11-24 12:10:00,287.61,287.67,287.13,287.52,62846.0,285.063,285.1225,284.5873,284.9738,62846.0
2021-11-24 12:20:00,287.61,287.63,286.55,286.94,50228.0,285.063,285.0828,284.0124,284.3989,50228.0
2021-11-24 12:30:00,286.95,287.17,286.69,286.97,82101.0,284.4088,284.6269,284.1511,284.4287,82101.0
2021-11-24 12:40:00,287.0,288.07,286.84,287.94,43103.0,284.4584,285.5189,284.2998,285.3901,43103.0
2021-11-24 12:50:00,288.0,288.41,287.87,288.2,33949.0,285.4495,285.8559,285.3207,285.6478,33949.0
2021-11-24 13:00:00,288.19,288.42,287.81,288.2,29881.0,285.6379,285.8658,285.2612,285.6478,29881.0
2021-11-24 13:10:00,288.17,288.7,287.91,288.7,60598.0,285.618,286.1433,285.3603,286.1433,60598.0
2021-11-24 13:20:00,288.61,288.75,288.17,288.49,39775.0,286.0541,286.1929,285.618,285.9352,39775.0
2021-11-24 13:30:00,288.55,288.66,287.95,288.5,42898.0,285.9947,286.1037,285.4,285.9451,42898.0
2021-11-24 13:40:00,288.48,288.59,288.23,288.25,32701.0,285.9253,286.0343,285.6775,285.6973,32701.0
2021-11-24 13:50:00,288.2,288.2,287.74,287.94,35314.0,285.6478,285.6478,285.1918,285.3901,35314.0
2021-11-24 14:00:00,287.84,288.62,287.63,287.64,36325.0,285.291,286.0641,285.0828,285.0927,36325.0
2021-11-24 14:10:00,287.59,287.94,286.91,287.88,42381.0,285.0432,285.3901,284.3692,285.3306,42381.0
2021-11-24 14:20:00,287.87,287.96,287.26,287.41,29556.0,285.3207,285.4099,284.7161,284.8648,29556.0
2021-11-24 14:30:00,287.45,287.7,287.34,287.37,19279.0,284.9044,285.1522,284.7954,284.8251,19279.0
2021-11-24 14:40:00,287.42,288.11,287.22,287.75,36366.0,284.8747,285.5586,284.6765,285.2018,36366.0
2021-11-24 14:50:00,287.78,288.09,287.75,287.88,28826.0,285.2315,285.5387,285.2018,285.3306,28826.0
2021-11-24 15:00:00,287.88,288.2,287.61,288.19,31154.0,285.3306,285.6478,285.063,285.6379,31154.0
2021-11-24 15:10:00,288.18,288.72,288.04,288.72,38489.0,285.628,286.1632,285.4892,286.1632,38489.0
2021-11-24 15:20:00,288.72,289.05,288.68,288.94,51220.0,286.1632,286.4902,286.1235,286.3812,51220.0
2021-11-24 15:30:00,288.96,289.45,288.53,289.15,75614.0,286.401,286.8867,285.9749,286.5894,75614.0
2021-11-24 15:40:00,289.14,289.34,288.73,288.73,76893.0,286.5795,286.7777,286.1731,286.1731,76893.0
2021-11-24 15:50:00,288.74,289.29,288.62,289.25,317039.0,286.183,286.7281,286.0641,286.6885,317039.0
2021-11-26 09:30:00,284.5,287.57,283.12,285.8,327962.0,281.9805,285.0234,280.6128,283.269,327962.0
2021-11-26 09:40:00,285.76,286.38,284.02,285.4,99301.0,283.2294,283.8439,281.5048,282.8726,99301.0
2021-11-26 09:50:00,285.48,287.18,285.48,286.48,88749.0,282.9519,284.6368,282.9519,283.943,88749.0
2021-11-26 10:00:00,286.38,286.45,284.39,285.3,93478.0,283.8439,283.9133,281.8715,282.7735,93478.0
2021-11-26 10:10:00,285.22,286.38,285.05,285.63,90467.0,282.6942,283.8439,282.5257,283.1005,90467.0
2021-11-26 10:20:00,285.61,286.56,285.35,286.4,65264.0,283.0807,284.0223,282.823,283.8637,65264.0
2021-11-26 10:30:00,286.37,286.68,285.6,285.85,301294.0,283.834,284.1412,283.0708,283.3186,301294.0
2021-11-26 10:40:00,285.99,286.84,285.0,286.65,73500.0,283.4573,284.2998,282.4761,284.1115,73500.0
2021-11-26 10:50:00,286.64,287.19,286.2,287.16,77609.0,284.1016,284.6467,283.6655,284.617,77609.0
2021-11-26 11:00:00,287.2,287.25,286.01,286.79,69587.0,284.6566,284.7062,283.4772,284.2503,69587.0
2021-11-26 11:10:00,286.85,286.94,285.28,285.7,56305.0,284.3097,284.3989,282.7536,283.1699,56305.0
2021-11-26 11:20:00,285.73,286.09,285.15,285.93,66873.0,283.1996,283.5565,282.6248,283.3979,66873.0
2021-11-26 11:30:00,285.88,286.83,285.5,286.83,58045.0,283.3483,284.2899,282.9717,284.2899,58045.0
2021-11-26 11:40:00,286.76,286.87,285.9,285.92,43187.0,284.2205,284.3296,283.3681,283.388,43187.0
2021-11-26 11:50:00,286.0,286.17,285.46,285.97,35362.0,283.4673,283.6358,282.932,283.4375,35362.0
2021-11-26 12:00:00,286.06,286.15,285.17,285.65,54730.0,283.5267,283.6159,282.6446,283.1204,54730.0
2021-11-26 12:10:00,285.65,285.93,285.0,285.45,68842.0,283.1204,283.3979,282.4761,282.9221,68842.0
2021-11-26 12:20:00,285.56,286.33,285.44,286.05,61563.0,283.0312,283.7943,282.9122,283.5168,61563.0
2021-11-26 12:30:00,286.05,286.72,285.68,286.46,65803.0,283.5168,284.1809,283.1501,283.9232,65803.0
2021-11-26 12:40:00,286.44,286.59,284.61,284.71,132965.0,283.9034,284.052,282.0896,282.1887,132965.0
2021-11-26 12:50:00,284.7,284.91,283.04,284.35,363997.0,282.1788,282.3869,280.5335,281.8319,363997.0
2021-11-29 09:30:00,289.52,290.25,284.7,287.56,461641.0,286.9561,287.6796,282.1788,285.0134,461641.0
2021-11-29 09:40:00,287.47,289.41,286.17,287.49,179490.0,284.9242,286.8471,283.6358,284.9441,179490.0
2021-11-29 09:50:00,287.22,290.23,287.22,288.97,158211.0,284.6765,287.6598,284.6765,286.411,158211.0
2021-11-29 10:00:00,289.12,290.87,288.97,290.86,147749.0,286.5596,288.2941,286.411,288.2842,147749.0
2021-11-29 10:10:00,290.81,291.64,290.08,291.35,129933.0,288.2347,289.0573,287.5111,288.7699,129933.0
2021-11-29 10:20:00,291.38,292.5,290.28,290.57,234556.0,288.7996,289.9097,287.7094,287.9968,234556.0
2021-11-29 10:30:00,290.51,291.95,289.99,290.4,245938.0,287.9373,289.3646,287.4219,287.8283,245938.0
2021-11-29 10:40:00,290.38,291.89,289.82,291.76,91852.0,287.8085,289.3051,287.2534,289.1762,91852.0
2021-11-29 10:50:00,291.64,292.27,291.35,291.67,59501.0,289.0573,289.6817,288.7699,289.087,59501.0
2021-11-29 11:00:00,291.59,292.38,291.5,291.9,62446.0,289.0078,289.7908,288.9186,289.315,62446.0
2021-11-29 11:10:00,291.97,292.6,291.93,292.47,64569.0,289.3844,290.0088,289.3447,289.88,64569.0
2021-11-29 11:20:00,292.49,292.75,291.65,291.93,83112.0,289.8998,290.1575,289.0672,289.3447,83112.0
2021-11-29 11:30:00,291.95,293.75,291.92,293.67,139829.0,289.3646,291.1486,289.3348,291.0693,139829.0
2021-11-29 11:40:00,293.65,294.57,293.32,294.0,112430.0,291.0495,291.9614,290.7224,291.3964,112430.0
2021-11-29 11:50:00,294.0,295.66,293.92,295.66,122309.0,291.3964,293.0417,291.3171,293.0417,122309.0
2021-11-29 12:00:00,295.62,296.2,295.16,295.61,123752.0,293.0021,293.5769,292.5461,292.9922,123752.0
2021-11-29 12:10:00,295.69,295.88,294.27,295.17,182478.0,293.0714,293.2598,291.664,292.5561,182478.0
2021-11-29 12:20:00,295.09,295.42,294.4,294.66,155555.0,292.4768,292.8038,291.7929,292.0506,155555.0
2021-11-29 12:30:00,294.75,295.6,294.69,295.27,91660.0,292.1398,292.9822,292.0803,292.6552,91660.0
2021-11-29 12:40:00,295.28,296.44,295.25,296.24,134016.0,292.6651,293.8148,292.6353,293.6166,134016.0
2021-11-29 12:50:00,296.2,296.65,295.81,296.64,126993.0,293.5769,294.0229,293.1904,294.013,126993.0
2021-11-29 13:00:00,296.6,296.91,296.04,296.76,103409.0,293.9734,294.2806,293.4183,294.132,103409.0
2021-11-29 13:10:00,296.76,297.49,296.7,297.07,91655.0,294.132,294.8555,294.0725,294.4392,91655.0
2021-11-29 13:20:00,297.08,297.26,295.66,296.18,66721.0,294.4491,294.6275,293.0417,293.5571,66721.0
2021-11-29 13:30:00,296.21,296.41,295.83,295.91,68602.0,293.5868,293.7851,293.2102,293.2895,68602.0
2021-11-29 13:40:00,295.98,297.02,295.98,296.99,69478.0,293.3589,294.3897,293.3589,294.3599,69478.0
2021-11-29 13:50:00,296.96,297.0,296.43,296.94,46887.0,294.3302,294.3698,293.8049,294.3104,46887.0
2021-11-29 14:00:00,296.91,297.37,296.72,297.06,66092.0,294.2806,294.7366,294.0923,294.4293,66092.0
2021-11-29 14:10:00,297.1,297.19,296.87,297.09,55362.0,294.469,294.5582,294.241,294.459,55362.0
2021-11-29 14:20:00,297.1,297.12,296.6,296.93,53786.0,294.469,294.4888,293.9734,294.3005,53786.0
2021-11-29 14:30:00,296.94,296.97,296.35,296.76,56906.0,294.3104,294.3401,293.7256,294.132,56906.0
2021-11-29 14:40:00,296.8,297.73,296.75,297.35,97907.0,294.1716,295.0934,294.1221,294.7167,97907.0
2021-11-29 14:50:00,297.34,297.79,297.06,297.11,63582.0,294.7068,295.1528,294.4293,294.4789,63582.0
2021-11-29 15:00:00,297.16,297.35,296.52,297.32,58185.0,294.5284,294.7167,293.8941,294.687,58185.0
2021-11-29 15:10:00,297.37,297.89,297.21,297.5,78368.0,294.7366,295.252,294.578,294.8654,78368.0
2021-11-29 15:20:00,297.44,297.54,296.91,297.25,56762.0,294.8059,294.9051,294.2806,294.6176,56762.0
2021-11-29 15:30:00,297.29,298.39,297.23,297.49,114092.0,294.6573,295.7475,294.5978,294.8555,114092.0
2021-11-29 15:40:00,297.48,297.52,296.63,297.03,145247.0,294.8456,294.8852,294.0031,294.3996,145247.0
2021-11-29 15:50:00,297.06,297.38,296.53,296.53,451768.0,294.4293,294.7465,293.904,293.904,451768.0
2021-11-30 09:30:00,296.19,299.11,295.22,295.38,316920.0,293.567,296.4612,292.6056,292.7642,316920.0
2021-11-30 09:40:00,295.43,296.78,294.0,294.41,138480.0,292.8137,294.1518,291.3964,291.8028,138480.0
2021-11-30 09:50:00,294.41,297.09,293.38,296.89,143536.0,291.8028,294.459,290.7819,294.2608,143536.0
2021-11-30 10:00:00,296.8,299.18,296.76,298.94,163442.0,294.1716,296.5305,294.132,296.2927,163442.0
2021-11-30 10:10:00,298.7,299.27,297.79,298.65,168191.0,296.0548,296.6197,295.1528,296.0052,168191.0
2021-11-30 10:20:00,298.73,298.73,296.81,297.07,179290.0,296.0845,296.0845,294.1815,294.4392,179290.0
2021-11-30 10:30:00,297.07,297.59,294.73,294.73,136507.0,294.4392,294.9546,292.1199,292.1199,136507.0
2021-11-30 10:40:00,294.73,295.12,291.7,292.32,178779.0,292.1199,292.5065,289.1168,289.7313,178779.0
2021-11-30 10:50:00,292.2,292.65,288.28,288.41,169705.0,289.6124,290.0584,285.7271,285.8559,169705.0
2021-11-30 11:00:00,288.54,288.8,285.21,287.36,335697.0,285.9848,286.2425,282.6843,284.8152,335697.0
2021-11-30 11:10:00,287.29,288.67,286.6,286.71,145152.0,284.7458,286.1136,284.0619,284.171,145152.0
2021-11-30 11:20:00,286.64,287.63,286.25,287.39,109071.0,284.1016,285.0828,283.715,284.8449,109071.0
2021-11-30 11:30:00,287.37,288.24,286.63,287.06,114098.0,284.8251,285.6874,284.0917,284.5179,114098.0
2021-11-30 11:40:00,287.01,287.25,286.15,286.63,75093.0,284.4683,284.7062,283.6159,284.0917,75093.0
2021-11-30 11:50:00,286.57,286.81,285.27,285.67,121747.0,284.0322,284.2701,282.7437,283.1402,121747.0
2021-11-30 12:00:00,285.66,285.88,284.08,284.2,169590.0,283.1303,283.3483,281.5643,281.6832,169590.0
2021-11-30 12:10:00,284.19,287.8,284.11,287.74,106595.0,281.6733,285.2513,281.594,285.1918,106595.0
2021-11-30 12:20:00,287.7,288.12,287.03,287.05,91910.0,285.1522,285.5685,284.4881,284.508,91910.0
2021-11-30 12:30:00,287.1,287.12,286.23,286.44,92554.0,284.5575,284.5773,283.6952,283.9034,92554.0
2021-11-30 12:40:00,286.48,286.91,284.77,284.95,147141.0,283.943,284.3692,282.2482,282.4266,147141.0
2021-11-30 12:50:00,285.0,285.2,284.17,284.6,97840.0,282.4761,282.6743,281.6535,282.0797,97840.0
2021-11-30 13:00:00,284.64,285.11,283.69,284.97,106661.0,282.1193,282.5851,281.1777,282.4464,106661.0
2021-11-30 13:10:00,284.86,285.64,284.77,285.35,52836.0,282.3374,283.1104,282.2482,282.823,52836.0
2021-11-30 13:20:00,285.31,286.0,285.09,285.6,76608.0,282.7834,283.4673,282.5653,283.0708,76608.0
2021-11-30 13:30:00,285.65,286.95,285.51,286.68,74273.0,283.1204,284.4088,282.9816,284.1412,74273.0
2021-11-30 13:40:00,286.56,286.92,286.1,286.1,53217.0,284.0223,284.3791,283.5664,283.5664,53217.0
2021-11-30 13:50:00,286.15,287.09,286.0,287.05,68932.0,283.6159,284.5476,283.4673,284.508,68932.0
2021-11-30 14:00:00,287.03,287.08,285.92,286.83,86218.0,284.4881,284.5377,283.388,284.2899,86218.0
2021-11-30 14:10:00,286.81,287.28,286.18,286.96,77953.0,284.2701,284.7359,283.6457,284.4188,77953.0
2021-11-30 14:20:00,286.93,287.43,286.61,286.91,111226.0,284.389,284.8846,284.0719,284.3692,111226.0
2021-11-30 14:30:00,286.98,287.11,286.12,286.28,88793.0,284.4386,284.5674,283.5862,283.7448,88793.0
2021-11-30 14:40:00,286.37,286.6,285.9,286.08,61655.0,283.834,284.0619,283.3681,283.5465,61655.0
2021-11-30 14:50:00,286.09,286.55,285.72,286.55,93331.0,283.5565,284.0124,283.1897,284.0124,93331.0
2021-11-30 15:00:00,286.43,286.45,284.86,284.86,106057.0,283.8934,283.9133,282.3374,282.3374,106057.0
2021-11-30 15:10:00,284.86,285.91,284.8,285.75,102389.0,282.3374,283.3781,282.2779,283.2195,102389.0
2021-11-30 15:20:00,285.67,285.77,284.25,284.89,171014.0,283.1402,283.2393,281.7328,282.3671,171014.0
2021-11-30 15:30:00,284.87,285.0,283.61,283.86,231131.0,282.3473,282.4761,281.0984,281.3462,231131.0
2021-11-30 15:40:00,283.83,284.79,283.4,284.08,268048.0,281.3165,282.268,280.8903,281.5643,268048.0
2021-11-30 15:50:00,283.85,285.5,283.4,285.19,719946.0,281.3363,282.9717,280.8903,282.6644,719946.0
2021-12-01 09:30:00,271.26,276.94,267.09,268.99,2702362.0,268.8578,274.4875,264.7247,266.6079,2702362.0
2021-12-01 09:40:00,268.79,271.15,264.25,265.2,1093709.0,266.4097,268.7488,261.9099,262.8515,1093709.0
2021-12-01 09:50:00,265.02,268.33,262.5,267.48,1314768.0,262.6731,265.9537,260.1754,265.1113,1314768.0
2021-12-01 10:00:00,267.53,267.77,264.72,265.35,683821.0,265.1608,265.3987,262.3757,263.0001,683821.0
2021-12-01 10:10:00,265.28,267.18,264.16,266.93,672138.0,262.9307,264.8139,261.8207,264.5661,672138.0
2021-12-01 10:20:00,266.81,267.5,265.54,266.25,400380.0,264.4472,265.1311,263.1884,263.8922,400380.0
2021-12-01 10:30:00,266.24,267.09,264.9,266.54,516259.0,263.8822,264.7247,262.5541,264.1796,516259.0
2021-12-01 10:40:00,266.53,266.88,265.43,265.92,367095.0,264.1697,264.5166,263.0794,263.5651,367095.0
2021-12-01 10:50:00,265.93,268.74,265.63,268.29,510205.0,263.575,266.3601,263.2776,265.9141,510205.0
2021-12-01 11:00:00,268.29,269.24,266.84,268.99,584512.0,265.9141,266.8557,264.4769,266.6079,584512.0
2021-12-01 11:10:00,269.08,270.29,267.9,269.57,452326.0,266.6971,267.8964,265.5275,267.1828,452326.0
2021-12-01 11:20:00,269.69,269.81,266.31,266.78,393372.0,267.3017,267.4206,263.9516,264.4175,393372.0
2021-12-01 11:30:00,266.9,267.32,265.97,266.02,294790.0,264.5364,264.9527,263.6146,263.6642,294790.0
2021-12-01 11:40:00,266.03,266.88,265.75,266.33,235145.0,263.6741,264.5166,263.3966,263.9715,235145.0
2021-12-01 11:50:00,266.36,266.48,264.86,265.34,239277.0,264.0012,264.1201,262.5145,262.9902,239277.0
2021-12-01 12:00:00,265.34,266.39,264.33,264.48,215585.0,262.9902,264.0309,261.9892,262.1378,215585.0
2021-12-01 12:10:00,264.44,264.44,263.42,263.94,355146.0,262.0982,262.0982,261.0872,261.6026,355146.0
2021-12-01 12:20:00,263.95,264.28,262.69,262.86,296152.0,261.6125,261.9396,260.3637,260.5322,296152.0
2021-12-01 12:30:00,263.02,263.72,262.32,263.65,348945.0,260.6908,261.3846,259.997,261.3152,348945.0
2021-12-01 12:40:00,263.7,264.03,262.17,262.28,418248.0,261.3647,261.6918,259.8483,259.9573,418248.0
2021-12-01 12:50:00,262.23,262.27,259.22,259.59,583126.0,259.9078,259.9474,256.9244,257.2911,583126.0
2021-12-01 13:00:00,259.57,259.88,257.09,258.48,665082.0,257.2713,257.5786,254.8133,256.191,665082.0
2021-12-01 13:10:00,258.47,260.8,257.16,259.11,660804.0,256.1811,258.4904,254.8827,256.8154,660804.0
2021-12-01 13:20:00,259.17,260.84,259.01,260.31,317900.0,256.8749,258.5301,256.7163,258.0048,317900.0
2021-12-01 13:30:00,260.31,260.38,258.77,259.2,220588.0,258.0048,258.0741,256.4784,256.9046,220588.0
2021-12-01 13:40:00,259.13,259.63,257.22,257.23,217042.0,256.8352,257.3308,254.9421,254.952,217042.0
2021-12-01 13:50:00,257.26,259.92,257.22,259.28,369114.0,254.9818,257.6182,254.9421,256.9839,369114.0
2021-12-01 14:00:00,259.36,259.78,257.95,258.08,200213.0,257.0632,257.4795,255.6657,255.7945,200213.0
2021-12-01 14:10:00,258.1,258.22,256.48,256.51,275843.0,255.8143,255.9333,254.2087,254.2384,275843.0
2021-12-01 14:20:00,256.63,257.49,256.46,256.57,278758.0,254.3574,255.2097,254.1889,254.2979,278758.0
2021-12-01 14:30:00,256.57,256.85,255.78,256.04,334188.0,254.2979,254.5754,253.5149,253.7726,334188.0
2021-12-01 14:40:00,256.04,256.6,255.74,256.56,306690.0,253.7726,254.3276,253.4752,254.288,306690.0
2021-12-01 14:50:00,256.56,256.77,255.33,255.49,289968.0,254.288,254.4961,253.0689,253.2274,289968.0
2021-12-01 15:00:00,255.5,255.64,254.55,254.64,373650.0,253.2374,253.3761,252.2958,252.385,373650.0
2021-12-01 15:10:00,254.62,254.79,253.13,254.16,371576.0,252.3652,252.5336,250.8883,251.9092,371576.0
2021-12-01 15:20:00,254.18,254.91,254.0,254.54,461769.0,251.929,252.6526,251.7506,252.2859,461769.0
2021-12-01 15:30:00,254.51,254.56,252.32,252.49,495867.0,252.2561,252.3057,250.0855,250.254,495867.0
2021-12-01 15:40:00,252.46,253.21,251.8,251.92,657144.0,250.2243,250.9676,249.5701,249.6891,657144.0
2021-12-01 15:50:00,251.9,253.92,251.46,251.5,1636461.0,249.6692,251.6714,249.2331,249.2728,1636461.0
2021-12-02 09:30:00,253.29,255.58,252.14,255.46,671674.0,251.0469,253.3166,249.9071,253.1977,671674.0
2021-12-02 09:40:00,255.47,259.69,254.21,258.45,468873.0,253.2076,257.3903,251.9588,256.1612,468873.0
2021-12-02 09:50:00,258.45,261.59,258.41,261.45,606858.0,256.1612,259.2734,256.1216,259.1347,606858.0
2021-12-02 10:00:00,261.37,261.4,258.04,258.1,319961.0,259.0554,259.0851,255.7549,255.8143,319961.0
2021-12-02 10:10:00,258.13,258.24,256.08,257.0,276802.0,255.8441,255.9531,253.8122,254.7241,276802.0
2021-12-02 10:20:00,257.0,258.66,255.35,257.67,223621.0,254.7241,256.3694,253.0887,255.3881,223621.0
2021-12-02 10:30:00,257.63,258.55,256.06,256.53,165553.0,255.3485,256.2603,253.7924,254.2582,165553.0
2021-12-02 10:40:00,256.58,259.24,256.37,258.97,184107.0,254.3078,256.9442,254.0997,256.6766,184107.0
2021-12-02 10:50:00,259.1,260.15,257.44,259.71,195075.0,256.8055,257.8462,255.1602,257.4101,195075.0
2021-12-02 11:00:00,259.59,259.88,258.41,259.24,199473.0,257.2911,257.5786,256.1216,256.9442,199473.0
2021-12-02 11:10:00,259.27,260.62,259.09,259.9,207315.0,256.974,258.312,256.7956,257.5984,207315.0
2021-12-02 11:20:00,259.83,260.86,259.55,260.46,158566.0,257.529,258.5499,257.2515,258.1534,158566.0
2021-12-02 11:30:00,260.47,260.5,258.0,259.41,194548.0,258.1633,258.1931,255.7152,257.1127,194548.0
2021-12-02 11:40:00,259.29,260.35,258.78,259.99,117242.0,256.9938,258.0444,256.4883,257.6876,117242.0
2021-12-02 11:50:00,259.99,260.48,259.18,260.15,99200.0,257.6876,258.1733,256.8848,257.8462,99200.0
2021-12-02 12:00:00,260.15,261.07,259.51,260.92,122445.0,257.8462,258.758,257.2118,258.6094,122445.0
2021-12-02 12:10:00,260.91,261.43,260.44,261.39,138104.0,258.5994,259.1148,258.1336,259.0752,138104.0
2021-12-02 12:20:00,261.4,261.96,261.07,261.39,135803.0,259.0851,259.6401,258.758,259.0752,135803.0
2021-12-02 12:30:00,261.42,261.47,260.18,260.55,120792.0,259.1049,259.1545,257.8759,258.2426,120792.0
2021-12-02 12:40:00,260.59,261.45,260.43,261.24,65956.0,258.2823,259.1347,258.1237,258.9265,65956.0
2021-12-02 12:50:00,261.2,261.4,260.0,260.34,82466.0,258.8869,259.0851,257.6975,258.0345,82466.0
2021-12-02 13:00:00,260.39,260.74,259.65,260.6,130386.0,258.0841,258.431,257.3506,258.2922,130386.0
2021-12-02 13:10:00,260.65,261.0,260.25,260.48,96324.0,258.3418,258.6887,257.9453,258.1733,96324.0
2021-12-02 13:20:00,260.5,260.5,259.72,259.73,81782.0,258.1931,258.1931,257.42,257.4299,81782.0
2021-12-02 13:30:00,259.78,259.82,258.48,259.48,94484.0,257.4795,257.5191,256.191,257.1821,94484.0
2021-12-02 13:40:00,259.48,259.68,258.67,259.32,113185.0,257.1821,257.3803,256.3793,257.0235,113185.0
2021-12-02 13:50:00,259.25,260.21,258.98,259.7,50169.0,256.9541,257.9056,256.6865,257.4002,50169.0
2021-12-02 14:00:00,259.71,260.33,259.61,260.11,63643.0,257.4101,258.0246,257.311,257.8065,63643.0
2021-12-02 14:10:00,260.19,260.85,259.96,260.78,77383.0,257.8858,258.54,257.6579,258.4706,77383.0
2021-12-02 14:20:00,260.76,260.93,260.32,260.84,74358.0,258.4508,258.6193,258.0147,258.5301,74358.0
2021-12-02 14:30:00,260.84,261.15,260.25,260.63,113777.0,258.5301,258.8373,257.9453,258.3219,113777.0
2021-12-02 14:40:00,260.63,260.67,259.93,259.98,62363.0,258.3219,258.3616,257.6281,257.6777,62363.0
2021-12-02 14:50:00,260.02,260.72,259.39,260.5,95501.0,257.7173,258.4111,257.0929,258.1931,95501.0
2021-12-02 15:00:00,260.53,261.87,260.53,261.41,97793.0,258.2228,259.5509,258.2228,259.095,97793.0
2021-12-02 15:10:00,261.44,261.48,260.24,260.82,106242.0,259.1248,259.1644,257.9354,258.5102,106242.0
2021-12-02 15:20:00,260.77,261.2,260.46,260.72,74500.0,258.4607,258.8869,258.1534,258.4111,74500.0
2021-12-02 15:30:00,260.75,262.16,260.69,262.02,169664.0,258.4409,259.8384,258.3814,259.6996,169664.0
2021-12-02 15:40:00,261.95,262.58,261.29,261.72,225781.0,259.6302,260.2547,258.9761,259.4023,225781.0
2021-12-02 15:50:00,261.75,261.82,260.57,261.5,523829.0,259.432,259.5014,258.2625,259.1842,523829.0
2021-12-03 09:30:00,261.55,261.75,256.1,256.1,282239.0,259.2338,259.432,253.832,253.832,282239.0
2021-12-03 09:40:00,256.13,257.67,254.28,254.55,170007.0,253.8618,255.3881,252.0282,252.2958,170007.0
2021-12-03 09:50:00,254.7,255.08,252.7,253.58,210308.0,252.4444,252.8211,250.4622,251.3344,210308.0
2021-12-03 10:00:00,253.58,254.36,252.2,252.69,208215.0,251.3344,252.1075,249.9666,250.4522,208215.0
2021-12-03 10:10:00,252.69,255.52,252.22,254.96,152164.0,250.4522,253.2572,249.9864,252.7021,152164.0
2021-12-03 10:20:00,254.91,255.97,254.55,255.23,146049.0,252.6526,253.7032,252.2958,252.9697,146049.0
2021-12-03 10:30:00,255.31,255.53,253.61,254.66,176195.0,253.049,253.2671,251.3641,252.4048,176195.0
2021-12-03 10:40:00,254.55,254.84,253.0,253.84,118562.0,252.2958,252.5832,250.7595,251.5921,118562.0
2021-12-03 10:50:00,253.9,254.53,252.82,253.78,131039.0,251.6515,252.2759,250.5811,251.5326,131039.0
2021-12-03 11:00:00,253.55,254.27,252.64,253.73,66894.0,251.3046,252.0183,250.4027,251.483,66894.0
2021-12-03 11:10:00,253.84,253.95,251.7,252.38,99943.0,251.5921,251.7011,249.471,250.145,99943.0
2021-12-03 11:20:00,252.27,254.08,252.17,253.95,85146.0,250.036,251.8299,249.9368,251.7011,85146.0
2021-12-03 11:30:00,253.98,254.11,252.95,253.48,85948.0,251.7308,251.8597,250.7099,251.2352,85948.0
2021-12-03 11:40:00,253.46,253.9,252.72,253.16,63859.0,251.2154,251.6515,250.482,250.9181,63859.0
2021-12-03 11:50:00,253.02,253.25,251.88,252.06,59192.0,250.7793,251.0073,249.6494,249.8278,59192.0
2021-12-03 12:00:00,252.2,254.2,251.75,254.2,83692.0,249.9666,251.9489,249.5206,251.9489,83692.0
2021-12-03 12:10:00,254.13,255.82,253.52,255.35,134500.0,251.8795,253.5545,251.2749,253.0887,134500.0
2021-12-03 12:20:00,255.37,256.07,255.03,255.47,64875.0,253.1085,253.8023,252.7715,253.2076,64875.0
2021-12-03 12:30:00,255.36,256.93,254.6,256.91,71299.0,253.0986,254.6547,252.3453,254.6349,71299.0
2021-12-03 12:40:00,256.91,257.52,256.28,256.9,76428.0,254.6349,255.2395,254.0105,254.625,76428.0
2021-12-03 12:50:00,256.87,257.07,255.79,256.38,68518.0,254.5952,254.7935,253.5248,254.1096,68518.0
2021-12-03 13:00:00,256.27,257.96,255.67,257.84,108522.0,254.0005,255.6756,253.4059,255.5566,108522.0
2021-12-03 13:10:00,257.93,258.27,256.52,257.26,153442.0,255.6458,255.9828,254.2483,254.9818,153442.0
2021-12-03 13:20:00,257.4,257.48,256.31,256.41,61814.0,255.1205,255.1998,254.0402,254.1393,61814.0
2021-12-03 13:30:00,256.36,256.49,255.28,255.55,88143.0,254.0897,254.2186,253.0193,253.2869,88143.0
2021-12-03 13:40:00,255.6,255.99,254.87,255.65,105440.0,253.3365,253.723,252.6129,253.386,105440.0
2021-12-03 13:50:00,255.61,256.5,255.49,255.81,90401.0,253.3464,254.2285,253.2274,253.5446,90401.0
2021-12-03 14:00:00,255.84,256.7,255.57,256.11,76131.0,253.5743,254.4267,253.3067,253.842,76131.0
2021-12-03 14:10:00,256.07,256.33,255.56,255.64,67181.0,253.8023,254.06,253.2968,253.3761,67181.0
2021-12-03 14:20:00,255.63,256.69,255.06,256.05,65976.0,253.3662,254.4168,252.8013,253.7825,65976.0
2021-12-03 14:30:00,256.05,256.27,254.75,254.83,64436.0,253.7825,254.0005,252.494,252.5733,64436.0
2021-12-03 14:40:00,254.88,255.67,254.84,255.3,56763.0,252.6228,253.4059,252.5832,253.0391,56763.0
2021-12-03 14:50:00,255.32,255.82,255.03,255.15,78859.0,253.059,253.5545,252.7715,252.8905,78859.0
2021-12-03 15:00:00,255.13,256.19,254.59,255.15,103805.0,252.8706,253.9212,252.3354,252.8905,103805.0
2021-12-03 15:10:00,255.19,255.64,254.95,255.38,110961.0,252.9301,253.3761,252.6922,253.1184,110961.0
2021-12-03 15:20:00,255.4,256.57,255.3,255.96,106415.0,253.1382,254.2979,253.0391,253.6933,106415.0
2021-12-03 15:30:00,255.95,256.76,255.82,256.0,113048.0,253.6834,254.4862,253.5545,253.7329,113048.0
2021-12-03 15:40:00,256.08,256.63,255.55,256.45,195980.0,253.8122,254.3574,253.2869,254.1789,195980.0
2021-12-03 15:50:00,256.64,258.67,256.31,258.3,553872.0,254.3673,256.3793,254.0402,256.0126,553872.0
2021-12-06 09:30:00,256.1,257.5,252.11,252.39,292220.0,253.832,255.2196,249.8774,250.1549,292220.0
2021-12-06 09:40:00,252.56,254.65,252.06,253.27,134411.0,250.3234,252.3949,249.8278,251.0271,134411.0
2021-12-06 09:50:00,253.26,254.34,252.15,252.15,171633.0,251.0172,252.0876,249.917,249.917,171633.0
2021-12-06 10:00:00,252.21,252.9,250.71,251.96,178838.0,249.9765,250.6604,248.4898,249.7287,178838.0
2021-12-06 10:10:00,251.86,255.43,251.78,254.97,187489.0,249.6296,253.168,249.5503,252.7121,187489.0
2021-12-06 10:20:00,254.9,257.47,254.83,257.12,90756.0,252.6427,255.1899,252.5733,254.843,90756.0
2021-12-06 10:30:00,257.4,257.53,255.62,255.83,80498.0,255.1205,255.2494,253.3563,253.5644,80498.0
2021-12-06 10:40:00,255.93,256.56,254.77,255.33,83145.0,253.6636,254.288,252.5138,253.0689,83145.0
2021-12-06 10:50:00,255.29,256.25,254.77,255.43,128087.0,253.0292,253.9807,252.5138,253.168,128087.0
2021-12-06 11:00:00,255.51,256.39,254.98,256.05,109070.0,253.2473,254.1195,252.722,253.7825,109070.0
2021-12-06 11:10:00,255.96,256.84,255.4,256.63,83790.0,253.6933,254.5655,253.1382,254.3574,83790.0
2021-12-06 11:20:00,256.63,256.64,255.57,255.63,69502.0,254.3574,254.3673,253.3067,253.3662,69502.0
2021-12-06 11:30:00,255.75,256.6,255.57,255.79,39428.0,253.4851,254.3276,253.3067,253.5248,39428.0
2021-12-06 11:40:00,255.87,256.2,254.97,255.2,55375.0,253.6041,253.9312,252.7121,252.94,55375.0
2021-12-06 11:50:00,255.1,256.28,255.01,255.76,76782.0,252.8409,254.0105,252.7517,253.4951,76782.0
2021-12-06 12:00:00,255.84,256.23,255.3,255.63,52119.0,253.5743,253.9609,253.0391,253.3662,52119.0
2021-12-06 12:10:00,255.59,256.3,255.35,255.84,67461.0,253.3266,254.0303,253.0887,253.5743,67461.0
2021-12-06 12:20:00,255.77,256.1,255.41,256.1,50255.0,253.505,253.832,253.1482,253.832,50255.0
2021-12-06 12:30:00,256.17,256.56,255.67,255.74,134324.0,253.9014,254.288,253.4059,253.4752,134324.0
2021-12-06 12:40:00,255.75,256.53,255.26,256.43,61033.0,253.4851,254.2582,252.9995,254.1591,61033.0
2021-12-06 12:50:00,256.39,256.59,256.13,256.47,52783.0,254.1195,254.3177,253.8618,254.1988,52783.0
2021-12-06 13:00:00,256.48,256.58,256.11,256.29,55304.0,254.2087,254.3078,253.842,254.0204,55304.0
2021-12-06 13:10:00,256.37,256.53,256.0,256.27,61630.0,254.0997,254.2582,253.7329,254.0005,61630.0
2021-12-06 13:20:00,256.26,257.81,255.93,257.58,97615.0,253.9906,255.5269,253.6636,255.2989,97615.0
2021-12-06 13:30:00,257.65,257.67,256.67,257.0,120308.0,255.3683,255.3881,254.397,254.7241,120308.0
2021-12-06 13:40:00,257.06,257.16,256.28,257.04,76246.0,254.7835,254.8827,254.0105,254.7637,76246.0
2021-12-06 13:50:00,257.01,257.01,256.49,256.6,25024.0,254.734,254.734,254.2186,254.3276,25024.0
2021-12-06 14:00:00,256.63,257.35,256.62,257.25,42961.0,254.3574,255.071,254.3474,254.9719,42961.0
2021-12-06 14:10:00,257.29,258.34,257.28,258.19,45362.0,255.0115,256.0522,255.0016,255.9035,45362.0
2021-12-06 14:20:00,258.18,258.2,257.64,258.09,38610.0,255.8936,255.9134,255.3584,255.8044,38610.0
2021-12-06 14:30:00,258.11,258.55,257.51,257.59,56641.0,255.8242,256.2603,255.2296,255.3088,56641.0
2021-12-06 14:40:00,257.61,257.68,256.9,257.39,64193.0,255.3287,255.3981,254.625,255.1106,64193.0
2021-12-06 14:50:00,257.37,257.66,256.96,257.48,48243.0,255.0908,255.3782,254.6844,255.1998,48243.0
2021-12-06 15:00:00,257.47,257.76,257.04,257.62,43953.0,255.1899,255.4773,254.7637,255.3386,43953.0
2021-12-06 15:10:00,257.61,258.76,257.5,258.76,87172.0,255.3287,256.4685,255.2196,256.4685,87172.0
2021-12-06 15:20:00,258.76,258.99,258.51,258.75,63011.0,256.4685,256.6965,256.2207,256.4586,63011.0
2021-12-06 15:30:00,258.72,259.09,258.43,258.7,79904.0,256.4288,256.7956,256.1414,256.409,79904.0
2021-12-06 15:40:00,258.66,259.01,258.33,258.7,102763.0,256.3694,256.7163,256.0423,256.409,102763.0
2021-12-06 15:50:00,258.65,259.23,258.55,258.8,352544.0,256.3595,256.9343,256.2603,256.5081,352544.0
2021-12-07 09:30:00,265.47,267.72,263.6,265.0,541683.0,263.1191,265.3491,261.2656,262.6532,541683.0
2021-12-07 09:40:00,265.0,265.06,263.81,264.88,186246.0,262.6532,262.7127,261.4738,262.5343,186246.0
2021-12-07 09:50:00,265.08,267.28,264.96,267.14,152232.0,262.7325,264.913,262.6136,264.7743,152232.0
2021-12-07 10:00:00,267.18,268.0,266.81,267.9,139441.0,264.8139,265.6267,264.4472,265.5275,139441.0
2021-12-07 10:10:00,267.99,269.44,267.7,269.08,272084.0,265.6167,267.0539,265.3293,266.6971,272084.0
2021-12-07 10:20:00,269.06,269.64,268.14,268.56,154587.0,266.6773,267.2521,265.7654,266.1817,154587.0
2021-12-07 10:30:00,268.66,270.23,268.5,269.21,143233.0,266.2808,267.8369,266.1222,266.8259,143233.0
2021-12-07 10:40:00,269.13,269.37,268.19,268.23,118130.0,266.7467,266.9845,265.815,265.8546,118130.0
2021-12-07 10:50:00,268.24,268.65,267.61,267.9,138325.0,265.8645,266.2709,265.2401,265.5275,138325.0
2021-12-07 11:00:00,267.97,269.23,267.91,268.51,70685.0,265.5969,266.8458,265.5375,266.1321,70685.0
2021-12-07 11:10:00,268.53,268.57,266.55,266.88,109588.0,266.152,266.1916,264.1895,264.5166,109588.0
2021-12-07 11:20:00,266.84,267.08,265.3,266.16,124680.0,264.4769,264.7148,262.9506,263.803,124680.0
2021-12-07 11:30:00,266.17,267.98,266.01,267.74,94208.0,263.8129,265.6068,263.6543,265.369,94208.0
2021-12-07 11:40:00,267.69,268.17,267.2,267.62,68125.0,265.3194,265.7952,264.8337,265.25,68125.0
2021-12-07 11:50:00,267.6,267.88,267.18,267.77,49067.0,265.2302,265.5077,264.8139,265.3987,49067.0
2021-12-07 12:00:00,267.76,268.27,267.59,267.8,50516.0,265.3888,265.8943,265.2203,265.4284,50516.0
2021-12-07 12:10:00,267.8,268.06,267.51,267.75,62538.0,265.4284,265.6861,265.141,265.3789,62538.0
2021-12-07 12:20:00,267.76,267.95,267.44,267.87,57545.0,265.3888,265.5771,265.0716,265.4978,57545.0
2021-12-07 12:30:00,267.81,268.64,267.74,268.15,71787.0,265.4383,266.261,265.369,265.7753,71787.0
2021-12-07 12:40:00,268.2,268.55,267.89,268.44,32153.0,265.8249,266.1718,265.5176,266.0628,32153.0
2021-12-07 12:50:00,268.36,268.57,268.08,268.48,38122.0,265.9835,266.1916,265.706,266.1024,38122.0
2021-12-07 13:00:00,268.47,268.47,267.77,267.83,29035.0,266.0925,266.0925,265.3987,265.4582,29035.0
2021-12-07 13:10:00,267.82,268.21,267.39,268.08,41059.0,265.4483,265.8348,265.0221,265.706,41059.0
2021-12-07 13:20:00,268.03,268.19,267.84,268.05,40189.0,265.6564,265.815,265.4681,265.6762,40189.0
2021-12-07 13:30:00,268.06,268.25,267.67,268.1,26894.0,265.6861,265.8744,265.2996,265.7258,26894.0
2021-12-07 13:40:00,268.15,268.52,267.99,268.08,41915.0,265.7753,266.1421,265.6167,265.706,41915.0
2021-12-07 13:50:00,268.06,268.64,268.03,268.63,46467.0,265.6861,266.261,265.6564,266.2511,46467.0
2021-12-07 14:00:00,268.6,268.77,268.36,268.52,41745.0,266.2213,266.3898,265.9835,266.1421,41745.0
2021-12-07 14:10:00,268.48,268.72,268.32,268.48,42211.0,266.1024,266.3403,265.9438,266.1024,42211.0
2021-12-07 14:20:00,268.4,268.83,268.31,268.75,49066.0,266.0231,266.4493,265.9339,266.37,49066.0
2021-12-07 14:30:00,268.75,268.88,268.19,268.29,48096.0,266.37,266.4989,265.815,265.9141,48096.0
2021-12-07 14:40:00,268.28,268.32,267.8,267.84,36775.0,265.9042,265.9438,265.4284,265.4681,36775.0
2021-12-07 14:50:00,267.81,268.01,267.17,267.31,49283.0,265.4383,265.6366,264.804,264.9428,49283.0
2021-12-07 15:00:00,267.23,267.43,266.86,267.15,51085.0,264.8635,265.0617,264.4968,264.7842,51085.0
2021-12-07 15:10:00,267.19,267.33,266.79,267.0,58302.0,264.8238,264.9626,264.4274,264.6355,58302.0
2021-12-07 15:20:00,266.97,267.33,266.41,266.41,78561.0,264.6058,264.9626,264.0507,264.0507,78561.0
2021-12-07 15:30:00,266.42,266.82,266.12,266.15,123483.0,264.0607,264.4571,263.7633,263.793,123483.0
2021-12-07 15:40:00,266.18,266.55,265.81,266.41,144296.0,263.8228,264.1895,263.4561,264.0507,144296.0
2021-12-07 15:50:00,266.34,267.31,266.06,267.08,399237.0,263.9814,264.9428,263.7038,264.7148,399237.0
2021-12-08 09:30:00,268.31,268.5,264.57,264.95,303093.0,265.9339,266.1222,262.227,262.6037,303093.0
2021-12-08 09:40:00,264.96,267.74,264.94,266.81,148915.0,262.6136,265.369,262.5938,264.4472,148915.0
2021-12-08 09:50:00,266.74,267.5,264.84,265.03,88083.0,264.3778,265.1311,262.4946,262.683,88083.0
2021-12-08 10:00:00,264.99,267.19,264.98,266.03,102625.0,262.6433,264.8238,262.6334,263.6741,102625.0
2021-12-08 10:10:00,265.93,267.4,265.93,267.04,93522.0,263.575,265.032,263.575,264.6752,93522.0
2021-12-08 10:20:00,267.13,268.03,266.15,266.15,74971.0,264.7644,265.6564,263.793,263.793,74971.0
2021-12-08 10:30:00,266.3,268.04,266.26,267.76,103384.0,263.9417,265.6663,263.9021,265.3888,103384.0
2021-12-08 10:40:00,267.6,267.88,266.45,266.72,57036.0,265.2302,265.5077,264.0904,264.358,57036.0
2021-12-08 10:50:00,266.74,267.53,266.56,266.98,69330.0,264.3778,265.1608,264.1994,264.6157,69330.0
2021-12-08 11:00:00,266.97,267.47,266.53,266.57,77133.0,264.6058,265.1014,264.1697,264.2093,77133.0
2021-12-08 11:10:00,266.56,267.09,266.27,266.29,63450.0,264.1994,264.7247,263.912,263.9318,63450.0
2021-12-08 11:20:00,266.33,266.67,265.91,266.13,63845.0,263.9715,264.3084,263.5552,263.7732,63845.0
2021-12-08 11:30:00,266.09,266.41,265.28,265.71,82798.0,263.7336,264.0507,262.9307,263.3569,82798.0
2021-12-08 11:40:00,265.67,266.01,265.17,265.36,56760.0,263.3173,263.6543,262.8217,263.01,56760.0
2021-12-08 11:50:00,265.37,265.67,265.04,265.19,56587.0,263.02,263.3173,262.6929,262.8415,56587.0
2021-12-08 12:00:00,265.17,265.66,265.05,265.11,51957.0,262.8217,263.3074,262.7028,262.7623,51957.0
2021-12-08 12:10:00,265.16,265.38,265.03,265.25,47361.0,262.8118,263.0299,262.683,262.901,47361.0
2021-12-08 12:20:00,265.19,265.26,264.72,265.07,53037.0,262.8415,262.9109,262.3757,262.7226,53037.0
2021-12-08 12:30:00,265.07,265.13,264.61,265.06,70317.0,262.7226,262.7821,262.2667,262.7127,70317.0
2021-12-08 12:40:00,265.02,265.37,264.92,265.03,36869.0,262.6731,263.02,262.5739,262.683,36869.0
2021-12-08 12:50:00,265.05,265.45,264.99,265.19,50943.0,262.7028,263.0992,262.6433,262.8415,50943.0
2021-12-08 13:00:00,265.23,265.33,265.02,265.22,29107.0,262.8812,262.9803,262.6731,262.8713,29107.0
2021-12-08 13:10:00,265.27,265.62,265.05,265.62,40579.0,262.9208,263.2677,262.7028,263.2677,40579.0
2021-12-08 13:20:00,265.61,265.72,264.93,265.08,49965.0,263.2578,263.3669,262.5838,262.7325,49965.0
2021-12-08 13:30:00,265.09,265.46,264.96,265.46,43742.0,262.7424,263.1092,262.6136,263.1092,43742.0
2021-12-08 13:40:00,265.44,266.22,265.42,265.95,50423.0,263.0893,263.8624,263.0695,263.5948,50423.0
2021-12-08 13:50:00,265.98,266.16,265.75,265.91,28095.0,263.6245,263.803,263.3966,263.5552,28095.0
2021-12-08 14:00:00,265.92,266.34,265.84,266.08,32434.0,263.5651,263.9814,263.4858,263.7237,32434.0
2021-12-08 14:10:00,266.07,266.1,265.38,265.75,35894.0,263.7138,263.7435,263.0299,263.3966,35894.0
2021-12-08 14:20:00,265.72,265.95,265.51,265.71,33654.0,263.3669,263.5948,263.1587,263.3569,33654.0
2021-12-08 14:30:00,265.78,266.23,265.73,266.02,22031.0,263.4263,263.8723,263.3768,263.6642,22031.0
2021-12-08 14:40:00,266.13,266.45,265.93,266.18,34954.0,263.7732,264.0904,263.575,263.8228,34954.0
2021-12-08 14:50:00,266.19,266.53,266.0,266.39,27012.0,263.8327,264.1697,263.6444,264.0309,27012.0
2021-12-08 15:00:00,266.4,266.43,265.92,266.14,50563.0,264.0408,264.0706,263.5651,263.7831,50563.0
2021-12-08 15:10:00,266.19,266.44,265.97,266.07,28680.0,263.8327,264.0805,263.6146,263.7138,28680.0
2021-12-08 15:20:00,266.07,266.48,266.0,266.3,37304.0,263.7138,264.1201,263.6444,263.9417,37304.0
2021-12-08 15:30:00,266.29,266.57,266.26,266.32,47877.0,263.9318,264.2093,263.9021,263.9615,47877.0
2021-12-08 15:40:00,266.34,266.42,265.84,266.34,78030.0,263.9814,264.0607,263.4858,263.9814,78030.0
2021-12-08 15:50:00,266.34,266.75,266.14,266.25,237358.0,263.9814,264.3877,263.7831,263.8922,237358.0
2021-12-09 09:30:00,265.98,266.33,265.01,266.21,174504.0,263.6245,263.9715,262.6631,263.8525,174504.0
2021-12-09 09:40:00,266.17,266.68,264.45,264.45,82472.0,263.8129,264.3184,262.1081,262.1081,82472.0
2021-12-09 09:50:00,264.44,265.37,263.29,264.4,111772.0,262.0982,263.02,260.9584,262.0585,111772.0
2021-12-09 10:00:00,264.62,265.6,264.05,264.99,95941.0,262.2766,263.2479,261.7116,262.6433,95941.0
2021-12-09 10:10:00,264.99,265.59,264.5,265.42,75526.0,262.6433,263.238,262.1577,263.0695,75526.0
2021-12-09 10:20:00,265.36,265.59,264.35,264.39,36671.0,263.01,263.238,262.009,262.0486,36671.0
2021-12-09 10:30:00,264.38,264.87,264.04,264.46,54477.0,262.0387,262.5244,261.7017,262.118,54477.0
2021-12-09 10:40:00,264.44,264.98,264.31,264.83,34131.0,262.0982,262.6334,261.9693,262.4847,34131.0
2021-12-09 10:50:00,264.86,264.89,264.35,264.64,29781.0,262.5145,262.5442,262.009,262.2964,29781.0
2021-12-09 11:00:00,264.69,265.19,264.34,264.86,42913.0,262.346,262.8415,261.9991,262.5145,42913.0
2021-12-09 11:10:00,264.9,265.02,264.53,264.96,25323.0,262.5541,262.6731,262.1874,262.6136,25323.0
2021-12-09 11:20:00,264.94,266.02,264.85,265.95,58491.0,262.5938,263.6642,262.5046,263.5948,58491.0
2021-12-09 11:30:00,265.97,266.34,265.57,265.62,24800.0,263.6146,263.9814,263.2182,263.2677,24800.0
2021-12-09 11:40:00,265.61,265.65,264.98,265.06,24982.0,263.2578,263.2975,262.6334,262.7127,24982.0
2021-12-09 11:50:00,265.11,265.25,264.95,265.01,24119.0,262.7623,262.901,262.6037,262.6631,24119.0
2021-12-09 12:00:00,265.07,265.21,264.34,264.47,37538.0,262.7226,262.8614,261.9991,262.1279,37538.0
2021-12-09 12:10:00,264.41,264.68,264.36,264.45,19663.0,262.0685,262.3361,262.0189,262.1081,19663.0
2021-12-09 12:20:00,264.42,264.88,264.35,264.49,26038.0,262.0784,262.5343,262.009,262.1477,26038.0
2021-12-09 12:30:00,264.45,264.83,264.35,264.8,35883.0,262.1081,262.4847,262.009,262.455,35883.0
2021-12-09 12:40:00,264.82,265.04,264.7,264.94,22051.0,262.4748,262.6929,262.3559,262.5938,22051.0
2021-12-09 12:50:00,264.88,265.16,264.78,264.97,18969.0,262.5343,262.8118,262.4352,262.6235,18969.0
2021-12-09 13:00:00,265.0,265.01,264.32,264.35,24029.0,262.6532,262.6631,261.9793,262.009,24029.0
2021-12-09 13:10:00,264.38,264.72,264.19,264.68,21035.0,262.0387,262.3757,261.8504,262.3361,21035.0
2021-12-09 13:20:00,264.67,264.68,264.26,264.48,15575.0,262.3262,262.3361,261.9198,262.1378,15575.0
2021-12-09 13:30:00,264.47,264.5,264.05,264.27,23729.0,262.1279,262.1577,261.7116,261.9297,23729.0
2021-12-09 13:40:00,264.25,264.39,263.11,263.11,71470.0,261.9099,262.0486,260.78,260.78,71470.0
2021-12-09 13:50:00,263.11,263.88,262.64,263.67,59219.0,260.78,261.5431,260.3141,261.335,59219.0
2021-12-09 14:00:00,263.62,264.1,263.53,264.09,32325.0,261.2854,261.7612,261.1962,261.7513,32325.0
2021-12-09 14:10:00,264.12,264.48,263.72,264.08,44804.0,261.781,262.1378,261.3846,261.7414,44804.0
2021-12-09 14:20:00,264.16,264.56,263.78,263.91,35873.0,261.8207,262.2171,261.444,261.5729,35873.0
2021-12-09 14:30:00,263.9,264.12,263.81,263.96,33800.0,261.563,261.781,261.4738,261.6224,33800.0
2021-12-09 14:40:00,264.02,264.34,263.99,264.18,25147.0,261.6819,261.9991,261.6522,261.8405,25147.0
2021-12-09 14:50:00,264.2,264.45,263.71,263.87,104431.0,261.8603,262.1081,261.3747,261.5332,104431.0
2021-12-09 15:00:00,263.92,264.45,263.25,263.28,72587.0,261.5828,262.1081,260.9187,260.9485,72587.0
2021-12-09 15:10:00,263.31,263.57,263.14,263.4,34601.0,260.9782,261.2359,260.8097,261.0674,34601.0
2021-12-09 15:20:00,263.43,263.44,263.0,263.35,33655.0,261.0971,261.107,260.6709,261.0178,33655.0
2021-12-09 15:30:00,263.34,264.5,263.34,264.4,134617.0,261.0079,262.1577,261.0079,262.0585,134617.0
2021-12-09 15:40:00,264.4,265.03,264.37,264.83,90252.0,262.0585,262.683,262.0288,262.4847,90252.0
2021-12-09 15:50:00,264.78,264.79,264.18,264.23,299219.0,262.4352,262.4451,261.8405,261.89,299219.0
2021-12-10 09:30:00,266.1,270.57,266.1,269.89,226254.0,263.7435,268.1739,263.7435,267.4999,226254.0
2021-12-10 09:40:00,269.89,270.32,264.99,265.64,109203.0,267.4999,267.9261,262.6433,263.2876,109203.0
2021-12-10 09:50:00,265.55,266.85,265.11,266.29,55315.0,263.1984,264.4868,262.7623,263.9318,55315.0
2021-12-10 10:00:00,266.32,268.24,266.14,268.21,87730.0,263.9615,265.8645,263.7831,265.8348,87730.0
2021-12-10 10:10:00,268.31,269.29,267.36,268.79,66036.0,265.9339,266.9052,264.9923,266.4097,66036.0
2021-12-10 10:20:00,268.7,269.16,267.89,268.77,43468.0,266.3205,266.7764,265.5176,266.3898,43468.0
2021-12-10 10:30:00,268.5,268.77,267.12,267.75,50487.0,266.1222,266.3898,264.7545,265.3789,50487.0
2021-12-10 10:40:00,267.79,268.24,266.5,266.58,50294.0,265.4185,265.8645,264.1399,264.2192,50294.0
2021-12-10 10:50:00,266.65,267.57,266.64,267.19,40698.0,264.2886,265.2005,264.2787,264.8238,40698.0
2021-12-10 11:00:00,267.25,267.27,265.74,266.22,42306.0,264.8833,264.9031,263.3867,263.8624,42306.0
2021-12-10 11:10:00,266.21,266.74,265.81,266.4,49504.0,263.8525,264.3778,263.4561,264.0408,49504.0
2021-12-10 11:20:00,266.38,266.44,265.68,265.87,55321.0,264.021,264.0805,263.3272,263.5155,55321.0
2021-12-10 11:30:00,265.81,266.12,265.21,265.72,31800.0,263.4561,263.7633,262.8614,263.3669,31800.0
2021-12-10 11:40:00,265.7,266.75,265.39,266.57,34379.0,263.347,264.3877,263.0398,264.2093,34379.0
2021-12-10 11:50:00,266.57,266.83,265.01,265.41,62018.0,264.2093,264.467,262.6631,263.0596,62018.0
2021-12-10 12:00:00,265.36,265.42,264.92,265.03,39398.0,263.01,263.0695,262.5739,262.683,39398.0
2021-12-10 12:10:00,265.16,265.6,264.85,264.98,25867.0,262.8118,263.2479,262.5046,262.6334,25867.0
2021-12-10 12:20:00,265.04,265.49,264.8,265.37,24030.0,262.6929,263.1389,262.455,263.02,24030.0
2021-12-10 12:30:00,265.34,265.38,264.81,264.92,22807.0,262.9902,263.0299,262.4649,262.5739,22807.0
2021-12-10 12:40:00,264.95,265.72,264.95,265.62,19287.0,262.6037,263.3669,262.6037,263.2677,19287.0
2021-12-10 12:50:00,265.68,265.93,265.49,265.88,17838.0,263.3272,263.575,263.1389,263.5254,17838.0
2021-12-10 13:00:00,265.85,266.16,265.62,266.09,30760.0,263.4957,263.803,263.2677,263.7336,30760.0
2021-12-10 13:10:00,266.15,266.29,265.83,266.11,31063.0,263.793,263.9318,263.4759,263.7534,31063.0
2021-12-10 13:20:00,266.08,266.1,265.49,265.49,21527.0,263.7237,263.7435,263.1389,263.1389,21527.0
2021-12-10 13:30:00,265.51,265.57,264.99,265.12,18256.0,263.1587,263.2182,262.6433,262.7722,18256.0
2021-12-10 13:40:00,265.16,265.34,264.8,264.96,19905.0,262.8118,262.9902,262.455,262.6136,19905.0
2021-12-10 13:50:00,264.9,265.16,264.88,265.1,14626.0,262.5541,262.8118,262.5343,262.7523,14626.0
2021-12-10 14:00:00,265.07,265.26,265.02,265.13,26501.0,262.7226,262.9109,262.6731,262.7821,26501.0
2021-12-10 14:10:00,265.11,265.69,265.07,265.69,21588.0,262.7623,263.3371,262.7226,263.3371,21588.0
2021-12-10 14:20:00,265.67,265.83,265.43,265.56,25359.0,263.3173,263.4759,263.0794,263.2083,25359.0
2021-12-10 14:30:00,265.53,265.62,265.15,265.43,17574.0,263.1785,263.2677,262.8019,263.0794,17574.0
2021-12-10 14:40:00,265.44,265.53,265.14,265.29,17627.0,263.0893,263.1785,262.792,262.9407,17627.0
2021-12-10 14:50:00,265.23,265.34,264.45,264.61,33800.0,262.8812,262.9902,262.1081,262.2667,33800.0
2021-12-10 15:00:00,264.59,264.93,264.44,264.88,35779.0,262.2469,262.5838,262.0982,262.5343,35779.0
2021-12-10 15:10:00,264.87,265.24,264.82,265.18,19460.0,262.5244,262.8911,262.4748,262.8316,19460.0
2021-12-10 15:20:00,265.19,265.59,265.12,265.35,36976.0,262.8415,263.238,262.7722,263.0001,36976.0
2021-12-10 15:30:00,265.37,265.93,265.36,265.81,36561.0,263.02,263.575,263.01,263.4561,36561.0
2021-12-10 15:40:00,265.84,266.0,265.53,265.62,55698.0,263.4858,263.6444,263.1785,263.2677,55698.0
2021-12-10 15:50:00,265.75,266.19,265.74,265.97,237857.0,263.3966,263.8327,263.3867,263.6146,237857.0
2021-12-13 09:30:00,265.8,268.5,265.54,267.94,163100.0,263.4461,266.1222,263.1884,265.5672,163100.0
2021-12-13 09:40:00,267.66,270.33,267.6,269.38,83742.0,265.2897,267.936,265.2302,266.9944,83742.0
2021-12-13 09:50:00,269.15,270.56,269.11,269.52,89420.0,266.7665,268.164,266.7268,267.1332,89420.0
2021-12-13 10:00:00,269.6,270.29,268.66,270.04,76376.0,267.2125,267.8964,266.2808,267.6486,76376.0
2021-12-13 10:10:00,269.69,270.4,269.27,269.44,53364.0,267.3017,268.0054,266.8854,267.0539,53364.0
2021-12-13 10:20:00,269.53,269.58,267.92,268.75,58773.0,267.1431,267.1927,265.5474,266.37,58773.0
2021-12-13 10:30:00,268.81,268.81,267.6,268.03,51775.0,266.4295,266.4295,265.2302,265.6564,51775.0
2021-12-13 10:40:00,267.93,269.05,267.83,268.93,42734.0,265.5573,266.6674,265.4582,266.5484,42734.0
2021-12-13 10:50:00,268.68,268.84,267.59,268.03,51961.0,266.3006,266.4592,265.2203,265.6564,51961.0
2021-12-13 11:00:00,267.78,268.51,267.39,268.26,35281.0,265.4086,266.1321,265.0221,265.8844,35281.0
2021-12-13 11:10:00,268.25,268.41,266.6,266.83,46874.0,265.8744,266.033,264.2391,264.467,46874.0
2021-12-13 11:20:00,266.86,267.13,266.31,266.73,34409.0,264.4968,264.7644,263.9516,264.3679,34409.0
2021-12-13 11:30:00,266.65,266.94,266.01,266.11,30218.0,264.2886,264.576,263.6543,263.7534,30218.0
2021-12-13 11:40:00,266.15,266.28,265.66,265.69,26177.0,263.793,263.9219,263.3074,263.3371,26177.0
2021-12-13 11:50:00,265.68,265.73,264.84,265.5,61172.0,263.3272,263.3768,262.4946,263.1488,61172.0
2021-12-13 12:00:00,265.49,265.67,264.61,265.67,39654.0,263.1389,263.3173,262.2667,263.3173,39654.0
2021-12-13 12:10:00,265.74,266.07,265.35,265.83,34269.0,263.3867,263.7138,263.0001,263.4759,34269.0
2021-12-13 12:20:00,265.84,266.11,265.6,266.11,24558.0,263.4858,263.7534,263.2479,263.7534,24558.0
2021-12-13 12:30:00,266.17,266.86,266.08,266.65,35281.0,263.8129,264.4968,263.7237,264.2886,35281.0
2021-12-13 12:40:00,266.66,266.81,266.1,266.13,32043.0,264.2985,264.4472,263.7435,263.7732,32043.0
2021-12-13 12:50:00,266.1,266.32,265.93,266.22,21080.0,263.7435,263.9615,263.575,263.8624,21080.0
2021-12-13 13:00:00,266.22,266.63,266.13,266.13,14634.0,263.8624,264.2688,263.7732,263.7732,14634.0
2021-12-13 13:10:00,266.19,266.43,266.06,266.38,24828.0,263.8327,264.0706,263.7038,264.021,24828.0
2021-12-13 13:20:00,266.32,266.33,265.81,266.01,20164.0,263.9615,263.9715,263.4561,263.6543,20164.0
2021-12-13 13:30:00,266.08,266.12,265.52,265.86,17213.0,263.7237,263.7633,263.1686,263.5056,17213.0
2021-12-13 13:40:00,265.86,266.35,265.86,265.99,15118.0,263.5056,263.9913,263.5056,263.6345,15118.0
2021-12-13 13:50:00,266.17,266.63,266.14,266.46,14673.0,263.8129,264.2688,263.7831,264.1003,14673.0
2021-12-13 14:00:00,266.38,266.43,266.1,266.33,21391.0,264.021,264.0706,263.7435,263.9715,21391.0
2021-12-13 14:10:00,266.36,266.5,266.27,266.39,18980.0,264.0012,264.1399,263.912,264.0309,18980.0
2021-12-13 14:20:00,266.37,266.7,266.18,266.37,17929.0,264.0111,264.3382,263.8228,264.0111,17929.0
2021-12-13 14:30:00,266.33,266.49,265.95,266.19,50164.0,263.9715,264.13,263.5948,263.8327,50164.0
2021-12-13 14:40:00,266.21,266.3,265.96,266.08,19432.0,263.8525,263.9417,263.6047,263.7237,19432.0
2021-12-13 14:50:00,266.18,266.61,266.08,266.52,20052.0,263.8228,264.249,263.7237,264.1598,20052.0
2021-12-13 15:00:00,266.59,266.81,266.28,266.36,26141.0,264.2291,264.4472,263.9219,264.0012,26141.0
2021-12-13 15:10:00,266.35,266.9,266.28,266.73,33936.0,263.9913,264.5364,263.9219,264.3679,33936.0
2021-12-13 15:20:00,266.77,266.87,266.42,266.6,24006.0,264.4076,264.5067,264.0607,264.2391,24006.0
2021-12-13 15:30:00,266.63,267.35,266.59,267.03,43541.0,264.2688,264.9824,264.2291,264.6653,43541.0
2021-12-13 15:40:00,266.94,267.13,266.66,267.0,92593.0,264.576,264.7644,264.2985,264.6355,92593.0
2021-12-13 15:50:00,267.0,267.04,265.59,265.83,247318.0,264.6355,264.6752,263.238,263.4759,247318.0
2021-12-14 09:30:00,262.0,262.15,259.0,260.42,236278.0,259.6798,259.8285,256.7064,258.1138,236278.0
2021-12-14 09:40:00,260.77,261.55,258.25,259.44,99612.0,258.4607,259.2338,255.963,257.1425,99612.0
2021-12-14 09:50:00,259.53,260.05,258.26,259.19,95422.0,257.2317,257.7471,255.9729,256.8947,95422.0
2021-12-14 10:00:00,259.06,259.16,257.83,258.6,87373.0,256.7658,256.8649,255.5467,256.3099,87373.0
2021-12-14 10:10:00,258.61,259.4,258.27,258.95,84245.0,256.3198,257.1028,255.9828,256.6568,84245.0
2021-12-14 10:20:00,258.97,260.3,258.9,259.53,88927.0,256.6766,257.9949,256.6072,257.2317,88927.0
2021-12-14 10:30:00,259.53,260.08,258.79,259.07,69885.0,257.2317,257.7768,256.4982,256.7757,69885.0
2021-12-14 10:40:00,259.02,259.13,257.9,258.24,70062.0,256.7262,256.8352,255.6161,255.9531,70062.0
2021-12-14 10:50:00,258.21,258.31,256.65,257.11,70530.0,255.9234,256.0225,254.3772,254.8331,70530.0
2021-12-14 11:00:00,257.16,257.25,256.05,256.55,94189.0,254.8827,254.9719,253.7825,254.2781,94189.0
2021-12-14 11:10:00,256.78,257.54,256.34,257.0,71891.0,254.506,255.2593,254.0699,254.7241,71891.0
2021-12-14 11:20:00,257.08,257.76,256.79,257.55,63260.0,254.8034,255.4773,254.5159,255.2692,63260.0
2021-12-14 11:30:00,257.56,257.81,256.75,256.75,44910.0,255.2791,255.5269,254.4763,254.4763,44910.0
2021-12-14 11:40:00,256.69,257.05,256.01,256.65,54075.0,254.4168,254.7736,253.7428,254.3772,54075.0
2021-12-14 11:50:00,256.61,256.66,255.77,256.04,61915.0,254.3375,254.3871,253.505,253.7726,61915.0
2021-12-14 12:00:00,256.04,256.11,254.76,255.14,182672.0,253.7726,253.842,252.5039,252.8805,182672.0
2021-12-14 12:10:00,255.19,255.36,253.92,253.97,127928.0,252.9301,253.0986,251.6714,251.7209,127928.0
2021-12-14 12:20:00,254.02,254.92,253.73,254.86,171127.0,251.7705,252.6625,251.483,252.603,171127.0
2021-12-14 12:30:00,254.81,254.96,254.23,254.39,125069.0,252.5535,252.7021,251.9786,252.1372,125069.0
2021-12-14 12:40:00,254.42,255.01,254.29,254.38,91428.0,252.1669,252.7517,252.0381,252.1273,91428.0
2021-12-14 12:50:00,254.41,254.83,254.03,254.15,85047.0,252.157,252.5733,251.7804,251.8993,85047.0
2021-12-14 13:00:00,254.08,255.16,253.94,254.71,228736.0,251.8299,252.9004,251.6912,252.4544,228736.0
2021-12-14 13:10:00,254.72,254.9,254.1,254.11,44821.0,252.4643,252.6427,251.8498,251.8597,44821.0
2021-12-14 13:20:00,254.19,254.8,254.01,254.7,45802.0,251.939,252.5436,251.7606,252.4444,45802.0
2021-12-14 13:30:00,254.65,254.83,254.05,254.06,69014.0,252.3949,252.5733,251.8002,251.8101,69014.0
2021-12-14 13:40:00,254.06,254.16,253.33,253.74,165389.0,251.8101,251.9092,251.0866,251.4929,165389.0
2021-12-14 13:50:00,253.77,253.97,253.4,253.45,65722.0,251.5227,251.7209,251.156,251.2055,65722.0
2021-12-14 14:00:00,253.43,254.51,253.3,254.45,99052.0,251.1857,252.2561,251.0568,252.1967,99052.0
2021-12-14 14:10:00,254.48,254.93,254.31,254.63,41694.0,252.2264,252.6724,252.0579,252.3751,41694.0
2021-12-14 14:20:00,254.69,255.32,254.49,254.95,46602.0,252.4345,253.059,252.2363,252.6922,46602.0
2021-12-14 14:30:00,254.84,255.31,254.79,254.99,64948.0,252.5832,253.049,252.5336,252.7319,64948.0
2021-12-14 14:40:00,255.08,255.63,254.91,255.05,78904.0,252.8211,253.3662,252.6526,252.7913,78904.0
2021-12-14 14:50:00,255.02,255.48,254.71,255.36,54939.0,252.7616,253.2175,252.4544,253.0986,54939.0
2021-12-14 15:00:00,255.38,256.0,255.34,255.72,105456.0,253.1184,253.7329,253.0788,253.4554,105456.0
2021-12-14 15:10:00,255.68,255.7,254.76,255.32,165406.0,253.4158,253.4356,252.5039,253.059,165406.0
2021-12-14 15:20:00,255.35,255.9,255.27,255.82,99321.0,253.0887,253.6338,253.0094,253.5545,99321.0
2021-12-14 15:30:00,255.83,256.46,255.48,255.53,173140.0,253.5644,254.1889,253.2175,253.2671,173140.0
2021-12-14 15:40:00,255.53,255.62,254.65,254.76,191406.0,253.2671,253.3563,252.3949,252.5039,191406.0
2021-12-14 15:50:00,254.81,255.75,254.73,255.65,466718.0,252.5535,253.4851,252.4742,253.386,466718.0
2021-12-15 09:30:00,254.85,257.19,253.93,256.53,229889.0,252.5931,254.9124,251.6813,254.2582,229889.0
2021-12-15 09:40:00,256.55,256.55,254.59,254.92,81134.0,254.2781,254.2781,252.3354,252.6625,81134.0
2021-12-15 09:50:00,254.81,256.49,254.17,255.79,87449.0,252.5535,254.2186,251.9191,253.5248,87449.0
2021-12-15 10:00:00,255.83,257.74,255.27,256.04,107563.0,253.5644,255.4575,253.0094,253.7726,107563.0
2021-12-15 10:10:00,256.04,256.4,255.0,255.22,81698.0,253.7726,254.1294,252.7418,252.9598,81698.0
2021-12-15 10:20:00,255.0,255.95,254.89,255.51,60524.0,252.7418,253.6834,252.6328,253.2473,60524.0
2021-12-15 10:30:00,255.61,256.33,255.24,256.27,89307.0,253.3464,254.06,252.9797,254.0005,89307.0
2021-12-15 10:40:00,256.19,256.49,255.25,255.28,62989.0,253.9212,254.2186,252.9896,253.0193,62989.0
2021-12-15 10:50:00,255.25,255.54,254.28,254.47,156987.0,252.9896,253.277,252.0282,252.2165,156987.0
2021-12-15 11:00:00,254.45,254.91,254.27,254.27,33116.0,252.1967,252.6526,252.0183,252.0183,33116.0
2021-12-15 11:10:00,254.24,254.31,253.84,253.96,49527.0,251.9885,252.0579,251.5921,251.711,49527.0
2021-12-15 11:20:00,253.97,254.43,253.7,254.21,32395.0,251.7209,252.1768,251.4533,251.9588,32395.0
2021-12-15 11:30:00,254.23,254.28,253.34,253.38,52007.0,251.9786,252.0282,251.0965,251.1361,52007.0
2021-12-15 11:40:00,253.34,253.45,252.68,252.92,64359.0,251.0965,251.2055,250.4423,250.6802,64359.0
2021-12-15 11:50:00,252.9,253.64,252.71,253.18,34502.0,250.6604,251.3938,250.4721,250.9379,34502.0
2021-12-15 12:00:00,253.09,253.58,252.7,252.9,36197.0,250.8487,251.3344,250.4622,250.6604,36197.0
2021-12-15 12:10:00,252.94,252.96,252.1,252.24,43986.0,250.7,250.7199,249.8675,250.0062,43986.0
2021-12-15 12:20:00,252.26,252.99,251.9,252.99,58960.0,250.0261,250.7496,249.6692,250.7496,58960.0
2021-12-15 12:30:00,252.92,253.49,252.82,253.25,56986.0,250.6802,251.2452,250.5811,251.0073,56986.0
2021-12-15 12:40:00,253.19,253.24,252.62,252.66,23943.0,250.9478,250.9974,250.3829,250.4225,23943.0
2021-12-15 12:50:00,252.68,252.91,252.5,252.73,33274.0,250.4423,250.6703,250.2639,250.4919,33274.0
2021-12-15 13:00:00,252.69,253.3,252.49,253.29,33202.0,250.4522,251.0568,250.254,251.0469,33202.0
2021-12-15 13:10:00,253.3,253.79,253.18,253.76,53162.0,251.0568,251.5425,250.9379,251.5128,53162.0
2021-12-15 13:20:00,253.7,254.02,253.54,253.86,36485.0,251.4533,251.7705,251.2947,251.6119,36485.0
2021-12-15 13:30:00,253.86,254.42,253.84,254.16,35433.0,251.6119,252.1669,251.5921,251.9092,35433.0
2021-12-15 13:40:00,254.15,254.62,254.01,254.33,38292.0,251.8993,252.3652,251.7606,252.0777,38292.0
2021-12-15 13:50:00,254.33,255.06,254.21,255.02,33137.0,252.0777,252.8013,251.9588,252.7616,33137.0
2021-12-15 14:00:00,255.02,256.22,253.29,255.68,151578.0,252.7616,253.951,251.0469,253.4158,151578.0
2021-12-15 14:10:00,255.68,256.93,255.31,256.54,172424.0,253.4158,254.6547,253.049,254.2681,172424.0
2021-12-15 14:20:00,256.52,256.78,254.67,254.96,108919.0,254.2483,254.506,252.4147,252.7021,108919.0
2021-12-15 14:30:00,254.98,255.49,254.3,255.09,69207.0,252.722,253.2274,252.048,252.831,69207.0
2021-12-15 14:40:00,255.08,255.7,254.67,255.23,103657.0,252.8211,253.4356,252.4147,252.9697,103657.0
2021-12-15 14:50:00,255.11,256.05,254.72,255.38,87897.0,252.8508,253.7825,252.4643,253.1184,87897.0
2021-12-15 15:00:00,255.44,256.94,255.4,256.9,91336.0,253.1779,254.6646,253.1382,254.625,91336.0
2021-12-15 15:10:00,256.85,259.25,256.74,259.15,94259.0,254.5754,256.9541,254.4664,256.855,94259.0
2021-12-15 15:20:00,259.19,259.6,258.35,259.1,137685.0,256.8947,257.301,256.0621,256.8055,137685.0
2021-12-15 15:30:00,259.17,259.91,258.95,259.86,154058.0,256.8749,257.6083,256.6568,257.5587,154058.0
2021-12-15 15:40:00,259.84,259.84,258.13,258.68,148763.0,257.5389,257.5389,255.8441,256.3892,148763.0
2021-12-15 15:50:00,258.74,260.19,258.74,259.82,364935.0,256.4487,257.8858,256.4487,257.5191,364935.0
2021-12-16 09:30:00,260.0,261.35,256.82,257.41,295645.0,257.6975,259.0356,254.5457,255.1304,295645.0
2021-12-16 09:40:00,257.48,260.31,256.35,260.15,124641.0,255.1998,258.0048,254.0798,257.8462,124641.0
2021-12-16 09:50:00,260.16,260.28,258.29,258.5,71714.0,257.8561,257.975,256.0027,256.2108,71714.0
2021-12-16 10:00:00,258.54,258.73,257.37,257.65,73075.0,256.2504,256.4388,255.0908,255.3683,73075.0
2021-12-16 10:10:00,257.58,258.45,257.09,257.7,87194.0,255.2989,256.1612,254.8133,255.4179,87194.0
2021-12-16 10:20:00,257.66,259.1,257.47,258.88,38347.0,255.3782,256.8055,255.1899,256.5874,38347.0
2021-12-16 10:30:00,258.98,259.7,258.73,258.74,36631.0,256.6865,257.4002,256.4388,256.4487,36631.0
2021-12-16 10:40:00,258.64,259.26,258.32,259.22,36699.0,256.3496,256.9641,256.0324,256.9244,36699.0
2021-12-16 10:50:00,259.1,259.16,257.69,258.04,42381.0,256.8055,256.8649,255.408,255.7549,42381.0
2021-12-16 11:00:00,257.97,258.08,256.18,256.33,78249.0,255.6855,255.7945,253.9113,254.06,78249.0
2021-12-16 11:10:00,256.35,256.35,254.85,255.41,89030.0,254.0798,254.0798,252.5931,253.1482,89030.0
2021-12-16 11:20:00,255.39,255.74,254.85,255.31,79207.0,253.1283,253.4752,252.5931,253.049,79207.0
2021-12-16 11:30:00,255.28,255.35,254.1,254.38,73394.0,253.0193,253.0887,251.8498,252.1273,73394.0
2021-12-16 11:40:00,254.3,254.79,254.08,254.49,57075.0,252.048,252.5336,251.8299,252.2363,57075.0
2021-12-16 11:50:00,254.56,254.88,253.81,253.95,36412.0,252.3057,252.6228,251.5623,251.7011,36412.0
2021-12-16 12:00:00,253.94,254.33,253.24,253.34,70796.0,251.6912,252.0777,250.9974,251.0965,70796.0
2021-12-16 12:10:00,253.35,253.64,252.85,253.13,56640.0,251.1064,251.3938,250.6108,250.8883,56640.0
2021-12-16 12:20:00,253.15,253.58,252.59,252.89,41360.0,250.9082,251.3344,250.3531,250.6505,41360.0
2021-12-16 12:30:00,252.83,253.2,252.62,252.88,37322.0,250.591,250.9577,250.3829,250.6406,37322.0
2021-12-16 12:40:00,252.77,253.45,252.77,253.1,41570.0,250.5315,251.2055,250.5315,250.8586,41570.0
2021-12-16 12:50:00,253.1,253.39,252.84,252.95,45827.0,250.8586,251.146,250.6009,250.7099,45827.0
2021-12-16 13:00:00,253.08,253.72,253.08,253.72,35837.0,250.8388,251.4731,250.8388,251.4731,35837.0
2021-12-16 13:10:00,253.82,254.21,253.68,253.98,52601.0,251.5722,251.9588,251.4335,251.7308,52601.0
2021-12-16 13:20:00,254.03,254.36,253.81,254.27,66308.0,251.7804,252.1075,251.5623,252.0183,66308.0
2021-12-16 13:30:00,254.23,254.69,253.9,254.61,50664.0,251.9786,252.4345,251.6515,252.3552,50664.0
2021-12-16 13:40:00,254.63,255.26,254.48,255.13,23331.0,252.3751,252.9995,252.2264,252.8706,23331.0
2021-12-16 13:50:00,255.02,255.2,254.38,254.41,23740.0,252.7616,252.94,252.1273,252.157,23740.0
2021-12-16 14:00:00,254.49,254.69,253.2,253.29,53549.0,252.2363,252.4345,250.9577,251.0469,53549.0
2021-12-16 14:10:00,253.28,253.28,252.75,252.82,79415.0,251.037,251.037,250.5117,250.5811,79415.0
2021-12-16 14:20:00,252.89,253.22,252.5,253.04,41875.0,250.6505,250.9775,250.2639,250.7991,41875.0
2021-12-16 14:30:00,253.05,253.79,252.82,253.65,32214.0,250.8091,251.5425,250.5811,251.4037,32214.0
2021-12-16 14:40:00,253.6,253.8,252.35,252.48,57929.0,251.3542,251.5524,250.1153,250.2441,57929.0
2021-12-16 14:50:00,252.53,253.46,252.22,253.34,64251.0,250.2937,251.2154,249.9864,251.0965,64251.0
2021-12-16 15:00:00,253.33,253.84,252.91,253.27,54888.0,251.0866,251.5921,250.6703,251.0271,54888.0
2021-12-16 15:10:00,253.27,254.04,253.23,254.01,55539.0,251.0271,251.7903,250.9875,251.7606,55539.0
2021-12-16 15:20:00,254.04,254.25,253.77,253.91,71033.0,251.7903,251.9984,251.5227,251.6614,71033.0
2021-12-16 15:30:00,253.95,254.67,253.66,254.48,86785.0,251.7011,252.4147,251.4137,252.2264,86785.0
2021-12-16 15:40:00,254.42,254.54,252.4,252.4,251283.0,252.1669,252.2859,250.1648,250.1648,251283.0
2021-12-16 15:50:00,252.42,253.54,252.41,253.27,622313.0,250.1846,251.2947,250.1747,251.0271,622313.0
2021-12-17 09:30:00,251.24,251.28,246.79,247.44,1125489.0,249.0151,249.0547,244.6045,245.2487,1125489.0
2021-12-17 09:40:00,247.43,249.58,246.95,249.58,163329.0,245.2388,247.3698,244.7631,247.3698,163329.0
2021-12-17 09:50:00,249.6,251.54,248.4,249.08,213339.0,247.3896,249.3124,246.2002,246.8742,213339.0
2021-12-17 10:00:00,249.08,249.63,248.06,249.26,127650.0,246.8742,247.4193,245.8632,247.0526,127650.0
2021-12-17 10:10:00,249.2,249.2,247.91,248.56,94639.0,246.9931,246.9931,245.7146,246.3588,94639.0
2021-12-17 10:20:00,248.63,249.55,247.15,249.4,113781.0,246.4282,247.34,244.9613,247.1914,113781.0
2021-12-17 10:30:00,249.3,251.66,248.95,251.57,114125.0,247.0923,249.4314,246.7454,249.3422,114125.0
2021-12-17 10:40:00,251.54,252.88,251.29,252.72,91328.0,249.3124,250.6406,249.0646,250.482,91328.0
2021-12-17 10:50:00,252.72,253.0,251.53,252.33,89627.0,250.482,250.7595,249.3025,250.0954,89627.0
2021-12-17 11:00:00,252.34,253.01,252.17,252.57,60422.0,250.1053,250.7694,249.9368,250.3333,60422.0
2021-12-17 11:10:00,252.53,253.9,252.29,252.43,76496.0,250.2937,251.6515,250.0558,250.1945,76496.0
2021-12-17 11:20:00,252.4,253.05,252.15,252.54,69481.0,250.1648,250.8091,249.917,250.3036,69481.0
2021-12-17 11:30:00,252.58,252.96,251.1,251.53,99359.0,250.3432,250.7199,248.8763,249.3025,99359.0
2021-12-17 11:40:00,251.45,251.52,249.93,249.98,69691.0,249.2232,249.2926,247.7167,247.7662,69691.0
2021-12-17 11:50:00,250.05,251.61,250.05,251.42,39055.0,247.8356,249.3818,247.8356,249.1935,39055.0
2021-12-17 12:00:00,251.45,251.46,250.69,251.19,36382.0,249.2232,249.2331,248.47,248.9655,36382.0
2021-12-17 12:10:00,251.28,252.77,251.2,252.23,44951.0,249.0547,250.5315,248.9754,249.9963,44951.0
2021-12-17 12:20:00,252.38,252.6,251.82,252.45,36835.0,250.145,250.363,249.5899,250.2144,36835.0
2021-12-17 12:30:00,252.4,253.22,252.21,252.31,37733.0,250.1648,250.9775,249.9765,250.0756,37733.0
2021-12-17 12:40:00,252.3,252.57,251.78,252.03,47848.0,250.0657,250.3333,249.5503,249.7981,47848.0
2021-12-17 12:50:00,251.97,252.7,251.71,252.7,41362.0,249.7386,250.4622,249.4809,250.4622,41362.0
2021-12-17 13:00:00,252.56,252.89,252.03,252.27,22743.0,250.3234,250.6505,249.7981,250.036,22743.0
2021-12-17 13:10:00,252.27,252.84,252.06,252.73,37397.0,250.036,250.6009,249.8278,250.4919,37397.0
2021-12-17 13:20:00,252.76,253.49,252.75,253.36,43202.0,250.5216,251.2452,250.5117,251.1163,43202.0
2021-12-17 13:30:00,253.43,253.47,252.64,252.79,49497.0,251.1857,251.2253,250.4027,250.5514,49497.0
2021-12-17 13:40:00,252.85,252.98,252.57,252.98,29901.0,250.6108,250.7397,250.3333,250.7397,29901.0
2021-12-17 13:50:00,252.97,253.09,252.82,252.98,50870.0,250.7298,250.8487,250.5811,250.7397,50870.0
2021-12-17 14:00:00,253.0,253.0,252.22,252.43,52551.0,250.7595,250.7595,249.9864,250.1945,52551.0
2021-12-17 14:10:00,252.43,252.69,252.1,252.52,48802.0,250.1945,250.4522,249.8675,250.2837,48802.0
2021-12-17 14:20:00,252.5,252.65,251.85,252.12,47126.0,250.2639,250.4126,249.6197,249.8873,47126.0
2021-12-17 14:30:00,252.17,252.48,251.88,252.35,53165.0,249.9368,250.2441,249.6494,250.1153,53165.0
2021-12-17 14:40:00,252.35,253.4,252.26,252.89,36646.0,250.1153,251.156,250.0261,250.6505,36646.0
2021-12-17 14:50:00,252.91,253.02,252.31,252.78,29973.0,250.6703,250.7793,250.0756,250.5414,29973.0
2021-12-17 15:00:00,252.79,253.41,252.64,252.87,40196.0,250.5514,251.1659,250.4027,250.6306,40196.0
2021-12-17 15:10:00,252.82,252.95,252.0,252.52,42255.0,250.5811,250.7099,249.7684,250.2837,42255.0
2021-12-17 15:20:00,252.52,252.88,252.11,252.31,39253.0,250.2837,250.6406,249.8774,250.0756,39253.0
2021-12-17 15:30:00,252.26,252.32,251.41,252.02,74007.0,250.0261,250.0855,249.1836,249.7882,74007.0
2021-12-17 15:40:00,252.04,252.44,251.4,251.4,90548.0,249.808,250.2045,249.1737,249.1737,90548.0
2021-12-17 15:50:00,251.38,253.22,251.15,252.92,422017.0,249.1538,250.9775,248.9259,250.6802,422017.0
2021-12-20 09:30:00,249.89,251.54,249.05,251.32,210125.0,247.677,249.3124,246.8445,249.0944,210125.0
2021-12-20 09:40:00,251.13,251.18,249.19,249.44,77100.0,248.9061,248.9556,246.9832,247.231,77100.0
2021-12-20 09:50:00,249.52,251.06,249.18,251.02,70192.0,247.3103,248.8367,246.9733,248.797,70192.0
2021-12-20 10:00:00,250.84,250.94,248.82,248.83,114724.0,248.6186,248.7177,246.6165,246.6264,114724.0
2021-12-20 10:10:00,248.81,249.46,248.4,249.16,79390.0,246.6066,247.2508,246.2002,246.9535,79390.0
2021-12-20 10:20:00,249.16,249.64,248.6,248.78,48265.0,246.9535,247.4293,246.3985,246.5769,48265.0
2021-12-20 10:30:00,248.66,249.78,248.16,249.38,43291.0,246.4579,247.568,245.9624,247.1716,43291.0
2021-12-20 10:40:00,249.38,249.65,248.84,249.16,45446.0,247.1716,247.4392,246.6363,246.9535,45446.0
2021-12-20 10:50:00,249.24,249.26,248.76,249.02,47930.0,247.0328,247.0526,246.557,246.8147,47930.0
2021-12-20 11:00:00,249.07,249.28,247.77,248.09,45690.0,246.8643,247.0724,245.5758,245.893,45690.0
2021-12-20 11:10:00,248.0,248.3,247.59,248.21,53229.0,245.8038,246.1011,245.3974,246.0119,53229.0
2021-12-20 11:20:00,248.21,248.32,247.59,247.85,37456.0,246.0119,246.1209,245.3974,245.6551,37456.0
2021-12-20 11:30:00,247.88,248.37,247.77,248.3,54303.0,245.6848,246.1705,245.5758,246.1011,54303.0
2021-12-20 11:40:00,248.22,248.43,247.73,247.85,38669.0,246.0218,246.23,245.5362,245.6551,38669.0
2021-12-20 11:50:00,247.96,249.37,247.95,249.35,35517.0,245.7641,247.1616,245.7542,247.1418,35517.0
2021-12-20 12:00:00,249.37,249.4,248.56,248.68,31334.0,247.1616,247.1914,246.3588,246.4778,31334.0
2021-12-20 12:10:00,248.8,249.77,248.48,249.64,49594.0,246.5967,247.5581,246.2795,247.4293,49594.0
2021-12-20 12:20:00,249.62,249.68,248.51,248.63,77325.0,247.4094,247.4689,246.3093,246.4282,77325.0
2021-12-20 12:30:00,248.54,248.58,247.89,248.12,47979.0,246.339,246.3786,245.6948,245.9227,47979.0
2021-12-20 12:40:00,247.96,248.14,247.68,247.98,39424.0,245.7641,245.9425,245.4866,245.784,39424.0
2021-12-20 12:50:00,248.02,248.13,247.12,247.12,78149.0,245.8236,245.9326,244.9316,244.9316,78149.0
2021-12-20 13:00:00,247.14,247.53,247.1,247.28,89389.0,244.9514,245.3379,244.9117,245.0902,89389.0
2021-12-20 13:10:00,247.21,247.58,247.06,247.09,70434.0,245.0208,245.3875,244.8721,244.9018,70434.0
2021-12-20 13:20:00,247.05,247.11,246.65,246.91,69163.0,244.8622,244.9217,244.4657,244.7234,69163.0
2021-12-20 13:30:00,246.91,247.36,246.5,247.25,53390.0,244.7234,245.1694,244.3171,245.0604,53390.0
2021-12-20 13:40:00,247.34,247.73,247.13,247.53,40995.0,245.1496,245.5362,244.9415,245.3379,40995.0
2021-12-20 13:50:00,247.55,248.19,247.25,247.67,50109.0,245.3578,245.9921,245.0604,245.4767,50109.0
2021-12-20 14:00:00,247.69,248.15,247.63,248.02,75813.0,245.4965,245.9524,245.4371,245.8236,75813.0
2021-12-20 14:10:00,248.03,248.11,247.85,247.93,35454.0,245.8335,245.9128,245.6551,245.7344,35454.0
2021-12-20 14:20:00,247.91,248.06,247.2,247.24,33527.0,245.7146,245.8632,245.0109,245.0505,33527.0
2021-12-20 14:30:00,247.23,247.3,246.91,247.18,37203.0,245.0406,245.11,244.7234,244.991,37203.0
2021-12-20 14:40:00,247.19,247.3,246.85,247.17,48296.0,245.0009,245.11,244.664,244.9811,48296.0
2021-12-20 14:50:00,247.19,247.74,247.11,247.33,52471.0,245.0009,245.5461,244.9217,245.1397,52471.0
2021-12-20 15:00:00,247.36,247.91,247.34,247.75,52171.0,245.1694,245.7146,245.1496,245.556,52171.0
2021-12-20 15:10:00,247.73,248.06,247.56,247.8,64261.0,245.5362,245.8632,245.3677,245.6055,64261.0
2021-12-20 15:20:00,247.77,248.08,247.35,247.55,48082.0,245.5758,245.8831,245.1595,245.3578,48082.0
2021-12-20 15:30:00,247.5,247.56,246.52,246.92,66478.0,245.3082,245.3677,244.3369,244.7333,66478.0
2021-12-20 15:40:00,246.92,247.5,246.85,247.24,126643.0,244.7333,245.3082,244.664,245.0505,126643.0
2021-12-20 15:50:00,247.27,247.99,247.1,247.32,347226.0,245.0802,245.7939,244.9117,245.1298,347226.0
2021-12-21 09:30:00,248.0,249.35,247.29,248.13,217707.0,245.8038,247.1418,245.1001,245.9326,217707.0
2021-12-21 09:40:00,248.21,248.38,245.55,245.67,119262.0,246.0119,246.1804,243.3755,243.4944,119262.0
2021-12-21 09:50:00,245.65,246.39,245.25,245.27,102230.0,243.4746,244.208,243.0781,243.098,102230.0
2021-12-21 10:00:00,245.34,246.6,245.31,245.98,76291.0,243.1673,244.4162,243.1376,243.8017,76291.0
2021-12-21 10:10:00,245.89,246.73,245.7,246.73,71606.0,243.7125,244.545,243.5241,244.545,71606.0
2021-12-21 10:20:00,246.69,246.8,245.3,245.55,70720.0,244.5054,244.6144,243.1277,243.3755,70720.0
2021-12-21 10:30:00,245.65,246.91,245.56,246.79,74298.0,243.4746,244.7234,243.3854,244.6045,74298.0
2021-12-21 10:40:00,246.72,247.84,246.67,247.44,68978.0,244.5351,245.6452,244.4856,245.2487,68978.0
2021-12-21 10:50:00,247.36,248.28,247.14,248.12,65681.0,245.1694,246.0813,244.9514,245.9227,65681.0
2021-12-21 11:00:00,248.14,249.89,248.03,249.8,74445.0,245.9425,247.677,245.8335,247.5878,74445.0
2021-12-21 11:10:00,249.86,249.87,249.04,249.12,79977.0,247.6473,247.6572,246.8346,246.9139,79977.0
2021-12-21 11:20:00,249.16,249.24,248.29,248.42,73016.0,246.9535,247.0328,246.0912,246.2201,73016.0
2021-12-21 11:30:00,248.44,248.7,248.02,248.64,60274.0,246.2399,246.4976,245.8236,246.4381,60274.0
2021-12-21 11:40:00,248.65,249.16,248.6,248.93,47954.0,246.448,246.9535,246.3985,246.7255,47954.0
2021-12-21 11:50:00,248.98,249.09,248.45,248.86,44257.0,246.7751,246.8841,246.2498,246.6562,44257.0
2021-12-21 12:00:00,248.87,248.96,248.32,248.52,62843.0,246.6661,246.7553,246.1209,246.3192,62843.0
2021-12-21 12:10:00,248.49,249.52,248.42,249.27,41196.0,246.2894,247.3103,246.2201,247.0625,41196.0
2021-12-21 12:20:00,249.23,249.5,249.11,249.39,39645.0,247.0229,247.2905,246.9039,247.1815,39645.0
2021-12-21 12:30:00,249.46,250.13,249.33,249.85,68256.0,247.2508,247.9149,247.122,247.6374,68256.0
2021-12-21 12:40:00,249.85,250.49,249.75,250.32,47691.0,247.6374,248.2717,247.5383,248.1032,47691.0
2021-12-21 12:50:00,250.31,250.49,250.13,250.26,54588.0,248.0933,248.2717,247.9149,248.0438,54588.0
2021-12-21 13:00:00,250.27,250.32,250.0,250.27,40670.0,248.0537,248.1032,247.7861,248.0537,40670.0
2021-12-21 13:10:00,250.27,250.43,250.04,250.39,46634.0,248.0537,248.2123,247.8257,248.1726,46634.0
2021-12-21 13:20:00,250.34,250.79,250.32,250.71,38379.0,248.1231,248.5691,248.1032,248.4898,38379.0
2021-12-21 13:30:00,250.7,251.54,250.7,251.48,49911.0,248.4799,249.3124,248.4799,249.253,49911.0
2021-12-21 13:40:00,251.47,251.73,251.41,251.62,42799.0,249.243,249.5007,249.1836,249.3917,42799.0
2021-12-21 13:50:00,251.61,251.74,251.2,251.7,48046.0,249.3818,249.5107,248.9754,249.471,48046.0
2021-12-21 14:00:00,251.69,252.0,251.39,251.81,50976.0,249.4611,249.7684,249.1638,249.58,50976.0
2021-12-21 14:10:00,251.81,252.29,251.81,252.16,41613.0,249.58,250.0558,249.58,249.9269,41613.0
2021-12-21 14:20:00,252.2,252.31,251.82,252.28,36751.0,249.9666,250.0756,249.5899,250.0459,36751.0
2021-12-21 14:30:00,252.27,252.43,252.11,252.22,47107.0,250.036,250.1945,249.8774,249.9864,47107.0
2021-12-21 14:40:00,252.2,252.53,252.04,252.47,27279.0,249.9666,250.2937,249.808,250.2342,27279.0
2021-12-21 14:50:00,252.44,252.88,252.4,252.86,48473.0,250.2045,250.6406,250.1648,250.6207,48473.0
2021-12-21 15:00:00,252.83,253.01,252.37,252.39,75580.0,250.591,250.7694,250.1351,250.1549,75580.0
2021-12-21 15:10:00,252.37,252.7,251.76,251.77,53350.0,250.1351,250.4622,249.5305,249.5404,53350.0
2021-12-21 15:20:00,251.75,251.76,251.13,251.44,73620.0,249.5206,249.5305,248.9061,249.2133,73620.0
2021-12-21 15:30:00,251.4,251.81,251.26,251.41,85929.0,249.1737,249.58,249.0349,249.1836,85929.0
2021-12-21 15:40:00,251.42,251.49,251.06,251.37,87973.0,249.1935,249.2629,248.8367,249.1439,87973.0
2021-12-21 15:50:00,251.43,252.68,251.43,252.48,270307.0,249.2034,250.4423,249.2034,250.2441,270307.0
2021-12-22 09:30:00,253.42,254.26,250.82,252.24,169285.0,251.1758,252.0083,248.5988,250.0062,169285.0
2021-12-22 09:40:00,252.37,253.3,251.57,252.6,88442.0,250.1351,251.0568,249.3422,250.363,88442.0
2021-12-22 09:50:00,252.66,252.91,250.83,251.36,69448.0,250.4225,250.6703,248.6087,249.134,69448.0
2021-12-22 10:00:00,251.31,251.67,249.51,250.01,90482.0,249.0845,249.4413,247.3004,247.796,90482.0
2021-12-22 10:10:00,250.09,251.14,250.04,251.13,76827.0,247.8753,248.916,247.8257,248.9061,76827.0
2021-12-22 10:20:00,251.13,251.76,250.57,250.57,55739.0,248.9061,249.5305,248.351,248.351,55739.0
2021-12-22 10:30:00,250.67,252.21,250.63,252.15,52401.0,248.4501,249.9765,248.4105,249.917,52401.0
2021-12-22 10:40:00,252.19,252.36,251.5,251.75,90369.0,249.9567,250.1252,249.2728,249.5206,90369.0
2021-12-22 10:50:00,251.74,251.8,251.26,251.52,78666.0,249.5107,249.5701,249.0349,249.2926,78666.0
2021-12-22 11:00:00,251.57,251.85,251.14,251.6,41452.0,249.3422,249.6197,248.916,249.3719,41452.0
2021-12-22 11:10:00,251.55,252.74,251.54,252.49,78909.0,249.3223,250.5018,249.3124,250.254,78909.0
2021-12-22 11:20:00,252.56,253.07,252.25,253.06,51744.0,250.3234,250.8289,250.0161,250.819,51744.0
2021-12-22 11:30:00,253.06,253.28,252.63,252.99,39473.0,250.819,251.037,250.3928,250.7496,39473.0
2021-12-22 11:40:00,252.97,253.27,252.38,252.49,45101.0,250.7298,251.0271,250.145,250.254,45101.0
2021-12-22 11:50:00,252.47,252.86,252.45,252.68,34760.0,250.2342,250.6207,250.2144,250.4423,34760.0
2021-12-22 12:00:00,252.71,252.85,252.25,252.31,42442.0,250.4721,250.6108,250.0161,250.0756,42442.0
2021-12-22 12:10:00,252.35,252.4,251.95,252.09,29214.0,250.1153,250.1648,249.7188,249.8576,29214.0
2021-12-22 12:20:00,252.1,252.23,251.77,252.17,37990.0,249.8675,249.9963,249.5404,249.9368,37990.0
2021-12-22 12:30:00,252.16,252.53,251.8,251.87,36703.0,249.9269,250.2937,249.5701,249.6395,36703.0
2021-12-22 12:40:00,251.87,251.91,251.5,251.61,73013.0,249.6395,249.6792,249.2728,249.3818,73013.0
2021-12-22 12:50:00,251.63,252.19,251.58,252.05,50205.0,249.4016,249.9567,249.3521,249.8179,50205.0
2021-12-22 13:00:00,252.09,252.46,251.72,252.12,49785.0,249.8576,250.2243,249.4908,249.8873,49785.0
2021-12-22 13:10:00,252.15,252.18,251.7,251.88,52754.0,249.917,249.9468,249.471,249.6494,52754.0
2021-12-22 13:20:00,251.87,251.9,251.47,251.73,53754.0,249.6395,249.6692,249.243,249.5007,53754.0
2021-12-22 13:30:00,251.72,252.07,251.31,251.42,51401.0,249.4908,249.8377,249.0845,249.1935,51401.0
2021-12-22 13:40:00,251.4,251.51,251.1,251.33,47156.0,249.1737,249.2827,248.8763,249.1043,47156.0
2021-12-22 13:50:00,251.29,251.58,251.24,251.43,36385.0,249.0646,249.3521,249.0151,249.2034,36385.0
2021-12-22 14:00:00,251.47,251.47,251.07,251.12,48639.0,249.243,249.243,248.8466,248.8961,48639.0
2021-12-22 14:10:00,251.12,251.34,250.92,251.18,47709.0,248.8961,249.1142,248.6979,248.9556,47709.0
2021-12-22 14:20:00,251.2,251.37,250.94,251.1,30381.0,248.9754,249.1439,248.7177,248.8763,30381.0
2021-12-22 14:30:00,251.17,251.95,251.16,251.92,38672.0,248.9457,249.7188,248.9358,249.6891,38672.0
2021-12-22 14:40:00,251.9,252.04,251.72,251.75,44396.0,249.6692,249.808,249.4908,249.5206,44396.0
2021-12-22 14:50:00,251.76,252.17,251.64,252.16,41522.0,249.5305,249.9368,249.4115,249.9269,41522.0
2021-12-22 15:00:00,252.2,252.46,252.16,252.46,40183.0,249.9666,250.2243,249.9269,250.2243,40183.0
2021-12-22 15:10:00,252.44,252.5,251.96,252.0,41519.0,250.2045,250.2639,249.7287,249.7684,41519.0
2021-12-22 15:20:00,252.0,252.22,251.77,252.21,84664.0,249.7684,249.9864,249.5404,249.9765,84664.0
2021-12-22 15:30:00,252.23,252.44,251.74,252.41,54928.0,249.9963,250.2045,249.5107,250.1747,54928.0
2021-12-22 15:40:00,252.39,252.43,251.93,252.14,68149.0,250.1549,250.1945,249.699,249.9071,68149.0
2021-12-22 15:50:00,252.14,252.84,252.09,252.8,260984.0,249.9071,250.6009,249.8576,250.5613,260984.0
2021-12-23 09:30:00,251.23,252.44,250.0,250.7,234707.0,249.0052,250.2045,247.7861,248.4799,234707.0
2021-12-23 09:40:00,250.71,251.03,250.0,250.25,102452.0,248.4898,248.8069,247.7861,248.0339,102452.0
2021-12-23 09:50:00,250.27,250.68,249.51,250.11,113972.0,248.0537,248.46,247.3004,247.8951,113972.0
2021-12-23 10:00:00,250.05,250.42,249.33,249.68,87533.0,247.8356,248.2023,247.122,247.4689,87533.0
2021-12-23 10:10:00,249.73,250.98,249.56,250.74,75561.0,247.5185,248.7574,247.35,248.5195,75561.0
2021-12-23 10:20:00,250.74,250.82,250.15,250.62,70394.0,248.5195,248.5988,247.9347,248.4006,70394.0
2021-12-23 10:30:00,250.66,251.14,250.36,250.74,56763.0,248.4402,248.916,248.1429,248.5195,56763.0
2021-12-23 10:40:00,250.72,251.78,250.67,251.21,69037.0,248.4997,249.5503,248.4501,248.9853,69037.0
2021-12-23 10:50:00,251.21,251.43,250.87,250.95,44578.0,248.9853,249.2034,248.6484,248.7277,44578.0
2021-12-23 11:00:00,250.92,251.3,250.89,251.12,44362.0,248.6979,249.0746,248.6682,248.8961,44362.0
2021-12-23 11:10:00,251.15,251.59,251.11,251.53,49867.0,248.9259,249.362,248.8862,249.3025,49867.0
2021-12-23 11:20:00,251.5,251.98,251.46,251.89,48609.0,249.2728,249.7485,249.2331,249.6593,48609.0
2021-12-23 11:30:00,251.94,252.5,251.93,252.17,68198.0,249.7089,250.2639,249.699,249.9368,68198.0
2021-12-23 11:40:00,252.15,252.17,251.71,251.74,42709.0,249.917,249.9368,249.4809,249.5107,42709.0
2021-12-23 11:50:00,251.75,251.97,251.47,251.95,64235.0,249.5206,249.7386,249.243,249.7188,64235.0
2021-12-23 12:00:00,251.92,252.6,251.92,252.52,36467.0,249.6891,250.363,249.6891,250.2837,36467.0
2021-12-23 12:10:00,252.55,252.64,252.23,252.38,42744.0,250.3135,250.4027,249.9963,250.145,42744.0
2021-12-23 12:20:00,252.37,252.49,252.22,252.22,35582.0,250.1351,250.254,249.9864,249.9864,35582.0
2021-12-23 12:30:00,252.27,252.68,252.25,252.63,31525.0,250.036,250.4423,250.0161,250.3928,31525.0
2021-12-23 12:40:00,252.63,252.9,252.48,252.87,35451.0,250.3928,250.6604,250.2441,250.6306,35451.0
2021-12-23 12:50:00,252.9,253.36,252.74,253.32,40932.0,250.6604,251.1163,250.5018,251.0767,40932.0
2021-12-23 13:00:00,253.35,253.43,253.11,253.31,42467.0,251.1064,251.1857,250.8685,251.0668,42467.0
2021-12-23 13:10:00,253.29,253.34,252.97,252.98,33691.0,251.0469,251.0965,250.7298,250.7397,33691.0
2021-12-23 13:20:00,252.96,252.98,252.63,252.75,26628.0,250.7199,250.7397,250.3928,250.5117,26628.0
2021-12-23 13:30:00,252.71,252.86,252.6,252.64,41452.0,250.4721,250.6207,250.363,250.4027,41452.0
2021-12-23 13:40:00,252.64,253.17,252.64,253.17,22068.0,250.4027,250.928,250.4027,250.928,22068.0
2021-12-23 13:50:00,253.12,253.59,253.12,253.4,30299.0,250.8784,251.3443,250.8784,251.156,30299.0
2021-12-23 14:00:00,253.45,253.91,253.45,253.67,32449.0,251.2055,251.6614,251.2055,251.4236,32449.0
2021-12-23 14:10:00,253.7,253.7,253.43,253.56,26454.0,251.4533,251.4533,251.1857,251.3145,26454.0
2021-12-23 14:20:00,253.57,253.8,253.57,253.74,22356.0,251.3244,251.5524,251.3244,251.4929,22356.0
2021-12-23 14:30:00,253.76,253.93,253.54,253.55,31281.0,251.5128,251.6813,251.2947,251.3046,31281.0
2021-12-23 14:40:00,253.55,253.73,253.55,253.63,21959.0,251.3046,251.483,251.3046,251.3839,21959.0
2021-12-23 14:50:00,253.64,253.78,253.52,253.53,26423.0,251.3938,251.5326,251.2749,251.2848,26423.0
2021-12-23 15:00:00,253.52,253.56,252.97,253.33,29564.0,251.2749,251.3145,250.7298,251.0866,29564.0
2021-12-23 15:10:00,253.33,253.58,253.25,253.58,24811.0,251.0866,251.3344,251.0073,251.3344,24811.0
2021-12-23 15:20:00,253.57,253.65,253.39,253.61,31006.0,251.3244,251.4037,251.146,251.3641,31006.0
2021-12-23 15:30:00,253.6,253.66,253.11,253.57,57921.0,251.3542,251.4137,250.8685,251.3244,57921.0
2021-12-23 15:40:00,253.57,253.82,253.45,253.82,59716.0,251.3244,251.5722,251.2055,251.5722,59716.0
2021-12-23 15:50:00,253.83,254.31,253.08,253.13,192775.0,251.5821,252.0579,250.8388,250.8883,192775.0
2021-12-27 09:30:00,253.39,255.45,253.24,254.32,188838.0,251.146,253.1878,250.9974,252.0678,188838.0
2021-12-27 09:40:00,254.48,254.58,253.61,254.23,63115.0,252.2264,252.3255,251.3641,251.9786,63115.0
2021-12-27 09:50:00,254.2,255.69,254.01,255.69,49750.0,251.9489,253.4257,251.7606,253.4257,49750.0
2021-12-27 10:00:00,255.58,256.9,255.47,256.81,58093.0,253.3166,254.625,253.2076,254.5358,58093.0
2021-12-27 10:10:00,256.75,256.84,255.77,256.25,54274.0,254.4763,254.5655,253.505,253.9807,54274.0
2021-12-27 10:20:00,256.32,256.85,256.13,256.85,30964.0,254.0501,254.5754,253.8618,254.5754,30964.0
2021-12-27 10:30:00,256.86,257.0,256.32,256.36,31094.0,254.5853,254.7241,254.0501,254.0897,31094.0
2021-12-27 10:40:00,256.37,256.66,256.1,256.29,45221.0,254.0997,254.3871,253.832,254.0204,45221.0
2021-12-27 10:50:00,256.43,256.43,255.97,256.41,21143.0,254.1591,254.1591,253.7032,254.1393,21143.0
2021-12-27 11:00:00,256.37,256.82,256.33,256.43,21367.0,254.0997,254.5457,254.06,254.1591,21367.0
2021-12-27 11:10:00,256.44,256.96,256.06,256.1,43258.0,254.169,254.6844,253.7924,253.832,43258.0
2021-12-27 11:20:00,256.1,256.25,255.96,255.96,66014.0,253.832,253.9807,253.6933,253.6933,66014.0
2021-12-27 11:30:00,255.94,256.15,255.7,255.85,23366.0,253.6735,253.8816,253.4356,253.5843,23366.0
2021-12-27 11:40:00,255.78,255.96,255.72,255.91,34603.0,253.5149,253.6933,253.4554,253.6437,34603.0
2021-12-27 11:50:00,255.89,256.09,255.83,256.09,31445.0,253.6239,253.8221,253.5644,253.8221,31445.0
2021-12-27 12:00:00,256.08,256.49,256.07,256.38,34222.0,253.8122,254.2186,253.8023,254.1096,34222.0
2021-12-27 12:10:00,256.35,256.8,256.29,256.79,43283.0,254.0798,254.5258,254.0204,254.5159,43283.0
2021-12-27 12:20:00,256.83,256.88,256.45,256.84,39238.0,254.5556,254.6051,254.1789,254.5655,39238.0
2021-12-27 12:30:00,256.85,257.36,256.85,257.15,57523.0,254.5754,255.0809,254.5754,254.8727,57523.0
2021-12-27 12:40:00,257.18,257.5,257.01,257.38,37913.0,254.9025,255.2196,254.734,255.1007,37913.0
2021-12-27 12:50:00,257.38,257.79,257.36,257.59,45060.0,255.1007,255.5071,255.0809,255.3088,45060.0
2021-12-27 13:00:00,257.61,257.61,256.83,256.85,34244.0,255.3287,255.3287,254.5556,254.5754,34244.0
2021-12-27 13:10:00,256.87,257.35,256.85,257.29,39311.0,254.5952,255.071,254.5754,255.0115,39311.0
2021-12-27 13:20:00,257.28,257.67,257.26,257.58,37594.0,255.0016,255.3881,254.9818,255.2989,37594.0
2021-12-27 13:30:00,257.57,257.67,257.3,257.4,26467.0,255.289,255.3881,255.0214,255.1205,26467.0
2021-12-27 13:40:00,257.43,257.48,257.24,257.28,22560.0,255.1503,255.1998,254.9619,255.0016,22560.0
2021-12-27 13:50:00,257.29,257.84,257.28,257.84,19606.0,255.0115,255.5566,255.0016,255.5566,19606.0
2021-12-27 14:00:00,257.85,258.04,257.59,258.04,54146.0,255.5665,255.7549,255.3088,255.7549,54146.0
2021-12-27 14:10:00,258.03,258.43,258.03,258.19,56516.0,255.745,256.1414,255.745,255.9035,56516.0
2021-12-27 14:20:00,258.2,258.22,257.91,257.98,19967.0,255.9134,255.9333,255.626,255.6954,19967.0
2021-12-27 14:30:00,257.92,258.32,257.92,258.31,29676.0,255.6359,256.0324,255.6359,256.0225,29676.0
2021-12-27 14:40:00,258.29,258.38,258.12,258.36,28270.0,256.0027,256.0919,255.8342,256.072,28270.0
2021-12-27 14:50:00,258.37,258.39,257.53,257.76,58701.0,256.0819,256.1018,255.2494,255.4773,58701.0
2021-12-27 15:00:00,257.72,257.8,257.36,257.52,43947.0,255.4377,255.517,255.0809,255.2395,43947.0
2021-12-27 15:10:00,257.52,257.56,257.22,257.29,33555.0,255.2395,255.2791,254.9421,255.0115,33555.0
2021-12-27 15:20:00,257.24,258.2,257.2,258.14,81828.0,254.9619,255.9134,254.9223,255.854,81828.0
2021-12-27 15:30:00,258.11,258.21,257.73,257.73,52929.0,255.8242,255.9234,255.4476,255.4476,52929.0
2021-12-27 15:40:00,257.74,258.09,257.62,258.05,64347.0,255.4575,255.8044,255.3386,255.7648,64347.0
2021-12-27 15:50:00,258.12,258.38,257.81,258.36,200080.0,255.8342,256.0919,255.5269,256.072,200080.0
2021-12-28 09:30:00,259.73,260.78,256.0,256.05,249334.0,257.4299,258.4706,253.7329,253.7825,249334.0
2021-12-28 09:40:00,256.24,256.8,255.94,256.38,114799.0,253.9708,254.5258,253.6735,254.1096,114799.0
2021-12-28 09:50:00,256.32,258.0,256.02,257.04,65196.0,254.0501,255.7152,253.7528,254.7637,65196.0
2021-12-28 10:00:00,257.1,257.93,256.43,256.5,50918.0,254.8232,255.6458,254.1591,254.2285,50918.0
2021-12-28 10:10:00,256.39,257.09,255.8,255.86,40439.0,254.1195,254.8133,253.5347,253.5942,40439.0
2021-12-28 10:20:00,255.95,257.45,255.93,257.38,36231.0,253.6834,255.1701,253.6636,255.1007,36231.0
2021-12-28 10:30:00,257.38,257.8,256.94,256.94,39564.0,255.1007,255.517,254.6646,254.6646,39564.0
2021-12-28 10:40:00,256.97,257.22,256.36,256.46,43386.0,254.6943,254.9421,254.0897,254.1889,43386.0
2021-12-28 10:50:00,256.49,256.64,255.91,255.97,26289.0,254.2186,254.3673,253.6437,253.7032,26289.0
2021-12-28 11:00:00,256.0,256.29,255.81,256.15,47703.0,253.7329,254.0204,253.5446,253.8816,47703.0
2021-12-28 11:10:00,256.11,256.45,255.77,255.78,39866.0,253.842,254.1789,253.505,253.5149,39866.0
2021-12-28 11:20:00,255.74,256.19,255.55,256.05,39778.0,253.4752,253.9212,253.2869,253.7825,39778.0
2021-12-28 11:30:00,256.09,256.17,255.53,255.73,40367.0,253.8221,253.9014,253.2671,253.4653,40367.0
2021-12-28 11:40:00,255.77,256.3,255.74,256.24,30323.0,253.505,254.0303,253.4752,253.9708,30323.0
2021-12-28 11:50:00,256.26,256.8,256.26,256.54,27974.0,253.9906,254.5258,253.9906,254.2681,27974.0
2021-12-28 12:00:00,256.58,256.64,256.23,256.38,27780.0,254.3078,254.3673,253.9609,254.1096,27780.0
2021-12-28 12:10:00,256.35,256.55,256.25,256.46,17230.0,254.0798,254.2781,253.9807,254.1889,17230.0
2021-12-28 12:20:00,256.5,256.6,256.0,256.01,20854.0,254.2285,254.3276,253.7329,253.7428,20854.0
2021-12-28 12:30:00,255.99,256.15,255.28,255.51,43654.0,253.723,253.8816,253.0193,253.2473,43654.0
2021-12-28 12:40:00,255.49,255.69,255.38,255.55,24060.0,253.2274,253.4257,253.1184,253.2869,24060.0
2021-12-28 12:50:00,255.56,255.85,255.52,255.6,34573.0,253.2968,253.5843,253.2572,253.3365,34573.0
2021-12-28 13:00:00,255.6,255.71,255.38,255.71,24091.0,253.3365,253.4455,253.1184,253.4455,24091.0
2021-12-28 13:10:00,255.68,255.72,255.38,255.38,25233.0,253.4158,253.4554,253.1184,253.1184,25233.0
2021-12-28 13:20:00,255.41,255.47,254.93,255.4,37377.0,253.1482,253.2076,252.6724,253.1382,37377.0
2021-12-28 13:30:00,255.45,255.61,255.38,255.61,22842.0,253.1878,253.3464,253.1184,253.3464,22842.0
2021-12-28 13:40:00,255.64,255.85,255.44,255.65,37052.0,253.3761,253.5843,253.1779,253.386,37052.0
2021-12-28 13:50:00,255.67,255.77,255.43,255.54,22142.0,253.4059,253.505,253.168,253.277,22142.0
2021-12-28 14:00:00,255.49,255.55,254.94,255.27,38034.0,253.2274,253.2869,252.6823,253.0094,38034.0
2021-12-28 14:10:00,255.31,255.76,255.26,255.67,40525.0,253.049,253.4951,252.9995,253.4059,40525.0
2021-12-28 14:20:00,255.7,255.84,255.58,255.78,26651.0,253.4356,253.5743,253.3166,253.5149,26651.0
2021-12-28 14:30:00,255.81,256.0,255.73,255.88,29780.0,253.5446,253.7329,253.4653,253.614,29780.0
2021-12-28 14:40:00,255.88,256.07,255.7,256.07,35214.0,253.614,253.8023,253.4356,253.8023,35214.0
2021-12-28 14:50:00,256.07,256.23,255.9,256.08,37230.0,253.8023,253.9609,253.6338,253.8122,37230.0
2021-12-28 15:00:00,256.1,256.11,255.76,255.98,37539.0,253.832,253.842,253.4951,253.7131,37539.0
2021-12-28 15:10:00,255.98,255.98,255.52,255.69,34241.0,253.7131,253.7131,253.2572,253.4257,34241.0
2021-12-28 15:20:00,255.72,255.92,255.68,255.78,46441.0,253.4554,253.6536,253.4158,253.5149,46441.0
2021-12-28 15:30:00,255.76,256.24,255.6,256.17,54600.0,253.4951,253.9708,253.3365,253.9014,54600.0
2021-12-28 15:40:00,256.16,256.3,255.88,255.99,61660.0,253.8915,254.0303,253.614,253.723,61660.0
2021-12-28 15:50:00,255.95,255.97,255.19,255.52,209420.0,253.6834,253.7032,252.9301,253.2572,209420.0
2021-12-29 09:30:00,256.0,256.43,254.41,255.2,103695.0,253.7329,254.1591,252.157,252.94,103695.0
2021-12-29 09:40:00,255.22,255.93,253.91,254.74,55294.0,252.9598,253.6636,251.6614,252.4841,55294.0
2021-12-29 09:50:00,254.88,255.14,254.09,254.54,48629.0,252.6228,252.8805,251.8398,252.2859,48629.0
2021-12-29 10:00:00,254.54,254.54,253.97,254.35,33093.0,252.2859,252.2859,251.7209,252.0975,33093.0
2021-12-29 10:10:00,254.28,254.28,253.12,253.74,81564.0,252.0282,252.0282,250.8784,251.4929,81564.0
2021-12-29 10:20:00,253.7,254.43,253.69,254.19,51003.0,251.4533,252.1768,251.4434,251.939,51003.0
2021-12-29 10:30:00,254.1,254.74,253.65,254.23,45368.0,251.8498,252.4841,251.4037,251.9786,45368.0
2021-12-29 10:40:00,254.3,254.91,254.06,254.33,29631.0,252.048,252.6526,251.8101,252.0777,29631.0
2021-12-29 10:50:00,254.12,254.81,253.89,254.65,22270.0,251.8696,252.5535,251.6416,252.3949,22270.0
2021-12-29 11:00:00,254.63,255.17,254.49,254.78,20703.0,252.3751,252.9103,252.2363,252.5237,20703.0
2021-12-29 11:10:00,254.73,254.84,254.32,254.74,35016.0,252.4742,252.5832,252.0678,252.4841,35016.0
2021-12-29 11:20:00,254.66,254.89,254.44,254.45,18456.0,252.4048,252.6328,252.1867,252.1967,18456.0
2021-12-29 11:30:00,254.56,254.56,254.17,254.26,27232.0,252.3057,252.3057,251.9191,252.0083,27232.0
2021-12-29 11:40:00,254.25,254.49,254.17,254.28,23834.0,251.9984,252.2363,251.9191,252.0282,23834.0
2021-12-29 11:50:00,254.28,254.92,254.17,254.87,28731.0,252.0282,252.6625,251.9191,252.6129,28731.0
2021-12-29 12:00:00,254.84,255.17,254.65,255.01,31007.0,252.5832,252.9103,252.3949,252.7517,31007.0
2021-12-29 12:10:00,254.98,255.05,254.72,254.81,20973.0,252.722,252.7913,252.4643,252.5535,20973.0
2021-12-29 12:20:00,254.74,254.79,254.48,254.57,28647.0,252.4841,252.5336,252.2264,252.3156,28647.0
2021-12-29 12:30:00,254.55,254.66,254.33,254.63,21654.0,252.2958,252.4048,252.0777,252.3751,21654.0
2021-12-29 12:40:00,254.59,254.59,254.19,254.22,21216.0,252.3354,252.3354,251.939,251.9687,21216.0
2021-12-29 12:50:00,254.25,254.46,254.25,254.46,19373.0,251.9984,252.2066,251.9984,252.2066,19373.0
2021-12-29 13:00:00,254.45,254.65,254.29,254.45,37619.0,252.1967,252.3949,252.0381,252.1967,37619.0
2021-12-29 13:10:00,254.46,254.55,254.28,254.54,23684.0,252.2066,252.2958,252.0282,252.2859,23684.0
2021-12-29 13:20:00,254.47,254.61,254.38,254.46,17555.0,252.2165,252.3552,252.1273,252.2066,17555.0
2021-12-29 13:30:00,254.42,254.64,254.34,254.48,16565.0,252.1669,252.385,252.0876,252.2264,16565.0
2021-12-29 13:40:00,254.42,254.5,254.37,254.42,18538.0,252.1669,252.2462,252.1174,252.1669,18538.0
2021-12-29 13:50:00,254.43,254.79,254.34,254.64,14850.0,252.1768,252.5336,252.0876,252.385,14850.0
2021-12-29 14:00:00,254.66,254.92,254.63,254.82,14832.0,252.4048,252.6625,252.3751,252.5634,14832.0
2021-12-29 14:10:00,254.76,254.95,254.68,254.76,19133.0,252.5039,252.6922,252.4246,252.5039,19133.0
2021-12-29 14:20:00,254.75,254.8,254.49,254.64,19204.0,252.494,252.5436,252.2363,252.385,19204.0
2021-12-29 14:30:00,254.64,254.92,254.63,254.82,18300.0,252.385,252.6625,252.3751,252.5634,18300.0
2021-12-29 14:40:00,254.74,254.76,254.66,254.7,14945.0,252.4841,252.5039,252.4048,252.4444,14945.0
2021-12-29 14:50:00,254.74,254.79,254.52,254.6,30701.0,252.4841,252.5336,252.266,252.3453,30701.0
2021-12-29 15:00:00,254.59,254.63,254.44,254.59,25638.0,252.3354,252.3751,252.1867,252.3354,25638.0
2021-12-29 15:10:00,254.6,254.62,254.34,254.46,41844.0,252.3453,252.3652,252.0876,252.2066,41844.0
2021-12-29 15:20:00,254.46,254.6,254.36,254.56,59226.0,252.2066,252.3453,252.1075,252.3057,59226.0
2021-12-29 15:30:00,254.54,254.99,254.53,254.97,40846.0,252.2859,252.7319,252.2759,252.7121,40846.0
2021-12-29 15:40:00,254.95,255.13,254.87,255.07,58944.0,252.6922,252.8706,252.6129,252.8112,58944.0
2021-12-29 15:50:00,255.1,255.23,254.54,254.55,136201.0,252.8409,252.9697,252.2859,252.2958,136201.0
2021-12-30 09:30:00,255.3,257.09,254.46,256.69,134752.0,253.0391,254.8133,252.2066,254.4168,134752.0
2021-12-30 09:40:00,256.67,256.97,255.48,255.76,65832.0,254.397,254.6943,253.2175,253.4951,65832.0
2021-12-30 09:50:00,255.76,256.75,255.55,256.38,53768.0,253.4951,254.4763,253.2869,254.1096,53768.0
2021-12-30 10:00:00,256.4,257.15,256.35,257.05,43778.0,254.1294,254.8727,254.0798,254.7736,43778.0
2021-12-30 10:10:00,257.0,257.03,256.26,256.51,31809.0,254.7241,254.7538,253.9906,254.2384,31809.0
2021-12-30 10:20:00,256.59,256.93,256.28,256.76,31928.0,254.3177,254.6547,254.0105,254.4862,31928.0
2021-12-30 10:30:00,256.86,257.6,256.73,257.48,50207.0,254.5853,255.3188,254.4565,255.1998,50207.0
2021-12-30 10:40:00,257.5,257.55,257.04,257.29,31475.0,255.2196,255.2692,254.7637,255.0115,31475.0
2021-12-30 10:50:00,257.33,257.45,256.75,256.98,55510.0,255.0512,255.1701,254.4763,254.7043,55510.0
2021-12-30 11:00:00,256.99,257.5,256.84,257.04,39485.0,254.7142,255.2196,254.5655,254.7637,39485.0
2021-12-30 11:10:00,257.02,257.28,256.88,256.89,33223.0,254.7439,255.0016,254.6051,254.615,33223.0
2021-12-30 11:20:00,256.79,257.38,256.73,257.15,45743.0,254.5159,255.1007,254.4565,254.8727,45743.0
2021-12-30 11:30:00,257.13,257.3,257.0,257.13,41859.0,254.8529,255.0214,254.7241,254.8529,41859.0
2021-12-30 11:40:00,257.15,257.38,256.95,257.36,31480.0,254.8727,255.1007,254.6745,255.0809,31480.0
2021-12-30 11:50:00,257.4,257.65,257.35,257.58,27198.0,255.1205,255.3683,255.071,255.2989,27198.0
2021-12-30 12:00:00,257.57,257.89,257.49,257.54,19359.0,255.289,255.6062,255.2097,255.2593,19359.0
2021-12-30 12:10:00,257.57,257.7,257.11,257.17,24059.0,255.289,255.4179,254.8331,254.8926,24059.0
2021-12-30 12:20:00,257.13,257.34,257.05,257.27,12588.0,254.8529,255.0611,254.7736,254.9917,12588.0
2021-12-30 12:30:00,257.3,257.4,257.19,257.37,19079.0,255.0214,255.1205,254.9124,255.0908,19079.0
2021-12-30 12:40:00,257.39,257.56,257.19,257.52,18404.0,255.1106,255.2791,254.9124,255.2395,18404.0
2021-12-30 12:50:00,257.6,257.9,257.55,257.61,27543.0,255.3188,255.6161,255.2692,255.3287,27543.0
2021-12-30 13:00:00,257.61,257.61,257.23,257.4,21433.0,255.3287,255.3287,254.952,255.1205,21433.0
2021-12-30 13:10:00,257.4,257.44,257.23,257.31,16460.0,255.1205,255.1602,254.952,255.0313,16460.0
2021-12-30 13:20:00,257.38,257.75,257.37,257.65,18579.0,255.1007,255.4674,255.0908,255.3683,18579.0
2021-12-30 13:30:00,257.63,257.69,257.48,257.48,15459.0,255.3485,255.408,255.1998,255.1998,15459.0
2021-12-30 13:40:00,257.5,257.59,257.2,257.2,15481.0,255.2196,255.3088,254.9223,254.9223,15481.0
2021-12-30 13:50:00,257.23,257.39,257.08,257.26,34547.0,254.952,255.1106,254.8034,254.9818,34547.0
2021-12-30 14:00:00,257.2,257.2,256.7,256.96,30833.0,254.9223,254.9223,254.4267,254.6844,30833.0
2021-12-30 14:10:00,257.0,257.06,256.88,256.93,28191.0,254.7241,254.7835,254.6051,254.6547,28191.0
2021-12-30 14:20:00,256.85,257.04,256.72,256.96,26196.0,254.5754,254.7637,254.4466,254.6844,26196.0
2021-12-30 14:30:00,256.93,257.07,256.81,257.02,20964.0,254.6547,254.7935,254.5358,254.7439,20964.0
2021-12-30 14:40:00,257.0,257.16,256.99,257.13,22195.0,254.7241,254.8827,254.7142,254.8529,22195.0
2021-12-30 14:50:00,257.11,257.24,256.94,257.04,33412.0,254.8331,254.9619,254.6646,254.7637,33412.0
2021-12-30 15:00:00,257.04,257.05,256.41,256.46,25232.0,254.7637,254.7736,254.1393,254.1889,25232.0
2021-12-30 15:10:00,256.42,256.44,256.09,256.19,29370.0,254.1492,254.169,253.8221,253.9212,29370.0
2021-12-30 15:20:00,256.25,256.47,256.21,256.24,40110.0,253.9807,254.1988,253.9411,253.9708,40110.0
2021-12-30 15:30:00,256.22,256.43,255.76,255.8,52249.0,253.951,254.1591,253.4951,253.5347,52249.0
2021-12-30 15:40:00,255.8,255.85,255.42,255.61,75466.0,253.5347,253.5843,253.1581,253.3464,75466.0
2021-12-30 15:50:00,255.61,255.64,255.05,255.31,200792.0,253.3464,253.3761,252.7913,253.049,200792.0
2021-12-31 09:30:00,254.47,255.34,253.63,254.77,120748.0,252.2165,253.0788,251.3839,252.5138,120748.0
2021-12-31 09:40:00,254.76,255.05,254.08,254.61,50847.0,252.5039,252.7913,251.8299,252.3552,50847.0
2021-12-31 09:50:00,254.64,255.79,254.57,254.84,48093.0,252.385,253.5248,252.3156,252.5832,48093.0
2021-12-31 10:00:00,255.0,255.86,254.47,255.67,35176.0,252.7418,253.5942,252.2165,253.4059,35176.0
2021-12-31 10:10:00,255.73,255.94,255.41,255.53,33281.0,253.4653,253.6735,253.1482,253.2671,33281.0
2021-12-31 10:20:00,255.52,255.62,255.0,255.22,47636.0,253.2572,253.3563,252.7418,252.9598,47636.0
2021-12-31 10:30:00,255.27,255.93,255.13,255.58,24365.0,253.0094,253.6636,252.8706,253.3166,24365.0
2021-12-31 10:40:00,255.51,255.69,255.13,255.22,34294.0,253.2473,253.4257,252.8706,252.9598,34294.0
2021-12-31 10:50:00,255.22,255.64,255.0,255.43,40431.0,252.9598,253.3761,252.7418,253.168,40431.0
2021-12-31 11:00:00,255.42,255.51,254.89,255.24,32605.0,253.1581,253.2473,252.6328,252.9797,32605.0
2021-12-31 11:10:00,255.23,255.68,254.87,255.57,77668.0,252.9697,253.4158,252.6129,253.3067,77668.0
2021-12-31 11:20:00,255.55,255.82,255.41,255.82,21872.0,253.2869,253.5545,253.1482,253.5545,21872.0
2021-12-31 11:30:00,255.72,256.0,255.3,255.43,31943.0,253.4554,253.7329,253.0391,253.168,31943.0
2021-12-31 11:40:00,255.38,255.58,255.3,255.39,26939.0,253.1184,253.3166,253.0391,253.1283,26939.0
2021-12-31 11:50:00,255.37,255.37,255.19,255.32,28347.0,253.1085,253.1085,252.9301,253.059,28347.0
2021-12-31 12:00:00,255.29,255.85,255.05,255.74,49084.0,253.0292,253.5843,252.7913,253.4752,49084.0
2021-12-31 12:10:00,255.74,255.88,255.4,255.52,28922.0,253.4752,253.614,253.1382,253.2572,28922.0
2021-12-31 12:20:00,255.52,255.9,255.5,255.86,28095.0,253.2572,253.6338,253.2374,253.5942,28095.0
2021-12-31 12:30:00,255.88,256.1,255.73,256.0,35867.0,253.614,253.832,253.4653,253.7329,35867.0
2021-12-31 12:40:00,256.01,256.04,255.48,255.48,20975.0,253.7428,253.7726,253.2175,253.2175,20975.0
2021-12-31 12:50:00,255.49,255.92,255.48,255.89,28434.0,253.2274,253.6536,253.2175,253.6239,28434.0
2021-12-31 13:00:00,255.95,256.49,255.86,256.22,56413.0,253.6834,254.2186,253.5942,253.951,56413.0
2021-12-31 13:10:00,256.23,256.43,255.99,256.05,26373.0,253.9609,254.1591,253.723,253.7825,26373.0
2021-12-31 13:20:00,256.03,256.17,255.93,256.13,19539.0,253.7627,253.9014,253.6636,253.8618,19539.0
2021-12-31 13:30:00,256.07,256.12,255.75,255.82,14274.0,253.8023,253.8519,253.4851,253.5545,14274.0
2021-12-31 13:40:00,255.71,255.76,255.39,255.63,29626.0,253.4455,253.4951,253.1283,253.3662,29626.0
2021-12-31 13:50:00,255.6,255.78,255.4,255.71,26383.0,253.3365,253.5149,253.1382,253.4455,26383.0
2021-12-31 14:00:00,255.79,255.79,255.17,255.23,33381.0,253.5248,253.5248,252.9103,252.9697,33381.0
2021-12-31 14:10:00,255.22,255.24,254.9,254.98,30380.0,252.9598,252.9797,252.6427,252.722,30380.0
2021-12-31 14:20:00,254.97,255.1,254.9,255.03,20618.0,252.7121,252.8409,252.6427,252.7715,20618.0
2021-12-31 14:30:00,255.0,255.33,255.0,255.29,38580.0,252.7418,253.0689,252.7418,253.0292,38580.0
2021-12-31 14:40:00,255.35,255.45,255.31,255.43,12965.0,253.0887,253.1878,253.049,253.168,12965.0
2021-12-31 14:50:00,255.42,255.47,255.1,255.27,26335.0,253.1581,253.2076,252.8409,253.0094,26335.0
2021-12-31 15:00:00,255.27,255.62,255.26,255.47,23682.0,253.0094,253.3563,252.9995,253.2076,23682.0
2021-12-31 15:10:00,255.43,255.45,255.19,255.33,22073.0,253.168,253.1878,252.9301,253.0689,22073.0
2021-12-31 15:20:00,255.31,255.4,254.98,255.4,40642.0,253.049,253.1382,252.722,253.1382,40642.0
2021-12-31 15:30:00,255.4,255.5,254.62,254.8,72155.0,253.1382,253.2374,252.3652,252.5436,72155.0
2021-12-31 15:40:00,254.78,255.01,254.78,254.85,42455.0,252.5237,252.7517,252.5237,252.5931,42455.0
2021-12-31 15:50:00,254.84,254.84,254.03,254.07,251341.0,252.5832,252.5832,251.7804,251.82,251341.0
2022-01-03 09:30:00,255.01,255.67,253.03,253.15,197056.0,252.7517,253.4059,250.7892,250.9082,197056.0
2022-01-03 09:40:00,253.15,253.27,249.61,249.84,136764.0,250.9082,251.0271,247.3995,247.6275,136764.0
2022-01-03 09:50:00,249.98,250.27,248.65,249.25,126562.0,247.7662,248.0537,246.448,247.0427,126562.0
2022-01-03 10:00:00,249.29,250.81,249.22,249.89,78143.0,247.0824,248.5889,247.013,247.677,78143.0
2022-01-03 10:10:00,249.99,251.52,249.44,250.64,116111.0,247.7762,249.2926,247.231,248.4204,116111.0
2022-01-03 10:20:00,250.64,251.49,249.66,251.46,96610.0,248.4204,249.2629,247.4491,249.2331,96610.0
2022-01-03 10:30:00,251.53,252.4,251.06,251.83,81652.0,249.3025,250.1648,248.8367,249.5999,81652.0
2022-01-03 10:40:00,251.74,253.13,251.74,252.43,109357.0,249.5107,250.8883,249.5107,250.1945,109357.0
2022-01-03 10:50:00,252.45,252.95,251.94,252.93,36861.0,250.2144,250.7099,249.7089,250.6901,36861.0
2022-01-03 11:00:00,252.88,253.25,252.44,252.87,51224.0,250.6406,251.0073,250.2045,250.6306,51224.0
2022-01-03 11:10:00,252.93,252.97,251.5,251.52,38866.0,250.6901,250.7298,249.2728,249.2926,38866.0
2022-01-03 11:20:00,251.52,251.94,250.99,251.92,45530.0,249.2926,249.7089,248.7673,249.6891,45530.0
2022-01-03 11:30:00,251.93,252.59,251.62,251.73,51785.0,249.699,250.3531,249.3917,249.5007,51785.0
2022-01-03 11:40:00,251.71,252.67,251.71,252.53,44450.0,249.4809,250.4324,249.4809,250.2937,44450.0
2022-01-03 11:50:00,252.48,252.54,251.85,251.98,28778.0,250.2441,250.3036,249.6197,249.7485,28778.0
2022-01-03 12:00:00,252.01,252.69,251.77,252.65,42456.0,249.7783,250.4522,249.5404,250.4126,42456.0
2022-01-03 12:10:00,252.53,252.65,252.25,252.57,19528.0,250.2937,250.4126,250.0161,250.3333,19528.0
2022-01-03 12:20:00,252.65,252.82,252.34,252.46,31234.0,250.4126,250.5811,250.1053,250.2243,31234.0
2022-01-03 12:30:00,252.57,252.57,252.18,252.22,15931.0,250.3333,250.3333,249.9468,249.9864,15931.0
2022-01-03 12:40:00,252.31,252.58,252.04,252.58,18336.0,250.0756,250.3432,249.808,250.3432,18336.0
2022-01-03 12:50:00,252.67,253.23,252.5,252.73,64084.0,250.4324,250.9875,250.2639,250.4919,64084.0
2022-01-03 13:00:00,252.7,252.81,252.33,252.55,25861.0,250.4622,250.5712,250.0954,250.3135,25861.0
2022-01-03 13:10:00,252.53,253.0,252.5,252.84,39710.0,250.2937,250.7595,250.2639,250.6009,39710.0
2022-01-03 13:20:00,252.86,253.31,252.85,253.3,29799.0,250.6207,251.0668,250.6108,251.0568,29799.0
2022-01-03 13:30:00,253.24,253.43,253.14,253.28,37823.0,250.9974,251.1857,250.8983,251.037,37823.0
2022-01-03 13:40:00,253.3,253.86,253.24,253.75,19255.0,251.0568,251.6119,250.9974,251.5029,19255.0
2022-01-03 13:50:00,253.76,254.0,253.63,253.87,25456.0,251.5128,251.7506,251.3839,251.6218,25456.0
2022-01-03 14:00:00,253.88,254.47,253.87,254.43,62634.0,251.6317,252.2165,251.6218,252.1768,62634.0
2022-01-03 14:10:00,254.43,254.52,254.19,254.47,77805.0,252.1768,252.266,251.939,252.2165,77805.0
2022-01-03 14:20:00,254.51,254.99,254.5,254.88,63238.0,252.2561,252.7319,252.2462,252.6228,63238.0
2022-01-03 14:30:00,254.89,254.89,254.35,254.56,27353.0,252.6328,252.6328,252.0975,252.3057,27353.0
2022-01-03 14:40:00,254.58,255.3,254.56,255.12,37582.0,252.3255,253.0391,252.3057,252.8607,37582.0
2022-01-03 14:50:00,255.19,255.19,254.7,254.78,35605.0,252.9301,252.9301,252.4444,252.5237,35605.0
2022-01-03 15:00:00,254.77,255.74,254.75,255.68,54691.0,252.5138,253.4752,252.494,253.4158,54691.0
2022-01-03 15:10:00,255.71,256.7,255.64,256.52,76561.0,253.4455,254.4267,253.3761,254.2483,76561.0
2022-01-03 15:20:00,256.49,256.55,256.12,256.3,55553.0,254.2186,254.2781,253.8519,254.0303,55553.0
2022-01-03 15:30:00,256.3,256.61,256.04,256.13,81865.0,254.0303,254.3375,253.7726,253.8618,81865.0
2022-01-03 15:40:00,256.15,256.22,255.07,255.56,97501.0,253.8816,253.951,252.8112,253.2968,97501.0
2022-01-03 15:50:00,255.59,255.79,255.39,255.46,210703.0,253.3266,253.5248,253.1283,253.1977,210703.0
2022-01-04 09:30:00,256.85,256.87,253.1,253.73,228390.0,254.5754,254.5952,250.8586,251.483,228390.0
2022-01-04 09:40:00,253.7,254.12,252.25,252.44,113883.0,251.4533,251.8696,250.0161,250.2045,113883.0
2022-01-04 09:50:00,252.37,252.67,251.16,251.5,165063.0,250.1351,250.4324,248.9358,249.2728,165063.0
2022-01-04 10:00:00,251.63,252.14,250.41,250.7,142884.0,249.4016,249.9071,248.1924,248.4799,142884.0
2022-01-04 10:10:00,250.69,250.69,249.02,249.1,125734.0,248.47,248.47,246.8147,246.894,125734.0
2022-01-04 10:20:00,249.09,250.21,248.9,249.92,125142.0,246.8841,247.9942,246.6958,247.7068,125142.0
2022-01-04 10:30:00,249.97,250.2,248.01,248.08,116217.0,247.7563,247.9843,245.8137,245.8831,116217.0
2022-01-04 10:40:00,248.08,248.68,247.69,248.35,156319.0,245.8831,246.4778,245.4965,246.1507,156319.0
2022-01-04 10:50:00,248.41,248.46,247.3,248.16,123767.0,246.2101,246.2597,245.11,245.9624,123767.0
2022-01-04 11:00:00,248.12,248.26,246.57,246.94,125986.0,245.9227,246.0615,244.3864,244.7532,125986.0
2022-01-04 11:10:00,246.97,247.4,246.46,246.85,148815.0,244.7829,245.2091,244.2774,244.664,148815.0
2022-01-04 11:20:00,246.88,247.66,246.33,247.26,106440.0,244.6937,245.4668,244.1486,245.0703,106440.0
2022-01-04 11:30:00,247.23,247.57,246.79,247.37,101602.0,245.0406,245.3776,244.6045,245.1794,101602.0
2022-01-04 11:40:00,247.35,247.99,247.09,247.88,76121.0,245.1595,245.7939,244.9018,245.6848,76121.0
2022-01-04 11:50:00,247.9,248.0,247.38,247.43,72320.0,245.7047,245.8038,245.1893,245.2388,72320.0
2022-01-04 12:00:00,247.39,247.57,246.18,246.24,81826.0,245.1992,245.3776,243.9999,244.0594,81826.0
2022-01-04 12:10:00,246.25,246.56,246.11,246.37,74557.0,244.0693,244.3765,243.9305,244.1882,74557.0
2022-01-04 12:20:00,246.37,246.44,245.92,246.13,83174.0,244.1882,244.2576,243.7422,243.9503,83174.0
2022-01-04 12:30:00,246.1,246.58,245.87,245.93,137084.0,243.9206,244.3964,243.6926,243.7521,137084.0
2022-01-04 12:40:00,245.91,245.91,245.35,245.59,90880.0,243.7323,243.7323,243.1772,243.4151,90880.0
2022-01-04 12:50:00,245.61,245.77,245.07,245.68,90358.0,243.4349,243.5935,242.8997,243.5043,90358.0
2022-01-04 13:00:00,245.65,245.94,245.4,245.6,65316.0,243.4746,243.762,243.2268,243.425,65316.0
2022-01-04 13:10:00,245.6,245.77,244.78,244.79,117849.0,243.425,243.5935,242.6123,242.6222,117849.0
2022-01-04 13:20:00,244.78,245.0,244.45,244.54,102773.0,242.6123,242.8303,242.2852,242.3744,102773.0
2022-01-04 13:30:00,244.59,244.62,244.04,244.62,115390.0,242.424,242.4537,241.8788,242.4537,115390.0
2022-01-04 13:40:00,244.54,244.85,243.87,243.91,81758.0,242.3744,242.6817,241.7104,241.75,81758.0
2022-01-04 13:50:00,243.91,243.93,243.39,243.79,83015.0,241.75,241.7698,241.2346,241.6311,83015.0
2022-01-04 14:00:00,243.78,244.41,243.74,243.89,83131.0,241.6211,242.2456,241.5815,241.7302,83131.0
2022-01-04 14:10:00,243.97,245.76,243.9,245.59,95744.0,241.8095,243.5836,241.7401,243.4151,95744.0
2022-01-04 14:20:00,245.55,245.89,245.37,245.46,82492.0,243.3755,243.7125,243.1971,243.2863,82492.0
2022-01-04 14:30:00,245.5,246.13,245.41,246.13,50949.0,243.3259,243.9503,243.2367,243.9503,50949.0
2022-01-04 14:40:00,246.1,246.53,245.45,245.75,108941.0,243.9206,244.3468,243.2764,243.5737,108941.0
2022-01-04 14:50:00,245.83,246.07,245.51,245.93,78579.0,243.653,243.8909,243.3358,243.7521,78579.0
2022-01-04 15:00:00,245.96,246.25,245.84,246.03,66222.0,243.7818,244.0693,243.6629,243.8512,66222.0
2022-01-04 15:10:00,246.0,247.27,246.0,247.21,91324.0,243.8215,245.0802,243.8215,245.0208,91324.0
2022-01-04 15:20:00,247.2,247.9,247.2,247.68,109882.0,245.0109,245.7047,245.0109,245.4866,109882.0
2022-01-04 15:30:00,247.57,247.98,247.25,247.87,105142.0,245.3776,245.784,245.0604,245.6749,105142.0
2022-01-04 15:40:00,247.88,248.45,247.73,248.4,112481.0,245.6848,246.2498,245.5362,246.2002,112481.0
2022-01-04 15:50:00,248.44,248.88,248.13,248.16,305060.0,246.2399,246.676,245.9326,245.9624,305060.0
2022-01-05 09:30:00,236.17,237.0,230.22,233.75,1832712.0,234.0785,234.9012,228.1812,231.68,1832712.0
2022-01-05 09:40:00,233.75,235.77,232.92,233.37,752775.0,231.68,233.6821,230.8573,231.3033,752775.0
2022-01-05 09:50:00,233.29,235.17,232.69,233.55,388241.0,231.224,233.0874,230.6294,231.4817,388241.0
2022-01-05 10:00:00,233.54,234.15,232.78,233.81,633687.0,231.4718,232.0764,230.7186,231.7394,633687.0
2022-01-05 10:10:00,233.8,235.37,232.01,232.11,453630.0,231.7295,233.2856,229.9554,230.0545,453630.0
2022-01-05 10:20:00,232.13,234.46,231.6,233.57,379534.0,230.0743,232.3837,229.549,231.5016,379534.0
2022-01-05 10:30:00,233.59,234.9,233.21,234.46,297687.0,231.5214,232.8198,231.1448,232.3837,297687.0
2022-01-05 10:40:00,234.44,235.45,234.43,235.15,212665.0,232.3639,233.3649,232.3539,233.0676,212665.0
2022-01-05 10:50:00,235.16,236.87,234.81,236.79,343194.0,233.0775,234.7723,232.7306,234.693,343194.0
2022-01-05 11:00:00,236.77,238.2,236.64,237.08,386352.0,234.6732,236.0906,234.5444,234.9805,386352.0
2022-01-05 11:10:00,237.04,237.04,235.59,236.21,205006.0,234.9408,234.9408,233.5037,234.1182,205006.0
2022-01-05 11:20:00,236.24,237.37,236.2,236.97,202328.0,234.1479,235.2679,234.1083,234.8715,202328.0
2022-01-05 11:30:00,236.91,236.96,235.21,236.33,175517.0,234.812,234.8615,233.127,234.2371,175517.0
2022-01-05 11:40:00,236.29,236.58,235.56,235.67,126151.0,234.1975,234.4849,233.4739,233.583,126151.0
2022-01-05 11:50:00,235.69,235.73,234.46,234.52,143383.0,233.6028,233.6424,232.3837,232.4432,143383.0
2022-01-05 12:00:00,234.48,235.62,234.31,234.69,432633.0,232.4035,233.5334,232.235,232.6116,432633.0
2022-01-05 12:10:00,234.65,235.32,234.14,234.47,137446.0,232.572,233.2361,232.0665,232.3936,137446.0
2022-01-05 12:20:00,234.47,234.88,233.54,233.62,160488.0,232.3936,232.8,231.4718,231.5511,160488.0
2022-01-05 12:30:00,233.53,234.05,233.08,233.11,169543.0,231.4619,231.9773,231.0159,231.0456,169543.0
2022-01-05 12:40:00,233.05,233.71,232.69,232.99,222283.0,230.9862,231.6403,230.6294,230.9267,222283.0
2022-01-05 12:50:00,233.02,233.19,232.18,232.21,182417.0,230.9564,231.1249,230.1239,230.1536,182417.0
2022-01-05 13:00:00,232.22,232.37,231.59,231.7,201930.0,230.1635,230.3122,229.5391,229.6481,201930.0
2022-01-05 13:10:00,231.7,232.51,231.36,231.71,179955.0,229.6481,230.451,229.3111,229.658,179955.0
2022-01-05 13:20:00,231.74,232.66,231.7,232.11,135429.0,229.6878,230.5996,229.6481,230.0545,135429.0
2022-01-05 13:30:00,232.12,232.27,231.5,231.74,99256.0,230.0644,230.2131,229.4499,229.6878,99256.0
2022-01-05 13:40:00,231.76,232.08,231.42,231.44,102654.0,229.7076,230.0248,229.3706,229.3904,102654.0
2022-01-05 13:50:00,231.48,231.85,231.4,231.77,83376.0,229.4301,229.7968,229.3508,229.7175,83376.0
2022-01-05 14:00:00,231.73,232.8,231.32,231.53,143985.0,229.6779,230.7384,229.2715,229.4796,143985.0
2022-01-05 14:10:00,231.56,231.62,230.11,230.15,264491.0,229.5094,229.5688,228.0722,228.1119,264491.0
2022-01-05 14:20:00,230.17,230.26,229.5,230.0,263570.0,228.1317,228.2209,227.4676,227.9632,263570.0
2022-01-05 14:30:00,229.99,230.9,229.14,229.24,229001.0,227.9533,228.8552,227.1108,227.2099,229001.0
2022-01-05 14:40:00,229.21,229.24,228.34,229.14,307159.0,227.1802,227.2099,226.3179,227.1108,307159.0
2022-01-05 14:50:00,229.17,229.74,228.75,228.82,213869.0,227.1405,227.7055,226.7242,226.7936,213869.0
2022-01-05 15:00:00,228.75,228.85,227.61,227.77,238258.0,226.7242,226.8234,225.5943,225.7529,238258.0
2022-01-05 15:10:00,227.79,229.42,227.42,228.87,310729.0,225.7728,227.3883,225.406,226.8432,310729.0
2022-01-05 15:20:00,228.83,228.85,227.33,227.43,240316.0,226.8035,226.8234,225.3168,225.4159,240316.0
2022-01-05 15:30:00,227.37,229.04,227.31,228.82,296959.0,225.3565,227.0117,225.297,226.7936,296959.0
2022-01-05 15:40:00,228.81,229.05,228.04,228.13,339904.0,226.7837,227.0216,226.0205,226.1097,339904.0
2022-01-05 15:50:00,228.04,228.84,227.53,227.66,888027.0,226.0205,226.8135,225.5151,225.6439,888027.0
2022-01-06 09:30:00,228.04,234.48,226.05,231.65,833281.0,226.0205,232.4035,224.0482,229.5986,833281.0
2022-01-06 09:40:00,231.81,232.4,229.96,230.22,295889.0,229.7572,230.3419,227.9235,228.1812,295889.0
2022-01-06 09:50:00,230.38,230.57,228.29,229.21,194045.0,228.3398,228.5281,226.2683,227.1802,194045.0
2022-01-06 10:00:00,229.1,229.64,227.56,227.71,143100.0,227.0711,227.6064,225.5448,225.6935,143100.0
2022-01-06 10:10:00,227.69,231.31,227.5,230.0,217622.0,225.6736,229.2616,225.4853,227.9632,217622.0
2022-01-06 10:20:00,229.94,232.7,229.38,231.06,275966.0,227.9037,230.6393,227.3487,229.0138,275966.0
2022-01-06 10:30:00,231.0,232.93,230.89,232.24,150772.0,228.9543,230.8672,228.8453,230.1833,150772.0
2022-01-06 10:40:00,232.27,232.59,230.9,232.49,134618.0,230.2131,230.5302,228.8552,230.4311,134618.0
2022-01-06 10:50:00,232.53,232.75,231.33,231.94,90340.0,230.4708,230.6888,229.2814,229.886,90340.0
2022-01-06 11:00:00,231.98,232.5,231.19,231.93,125311.0,229.9256,230.441,229.1426,229.8761,125311.0
2022-01-06 11:10:00,231.97,233.23,231.86,232.56,121847.0,229.9157,231.1646,229.8067,230.5005,121847.0
2022-01-06 11:20:00,232.55,232.63,231.59,232.15,117881.0,230.4906,230.5699,229.5391,230.0941,117881.0
2022-01-06 11:30:00,232.25,232.43,230.71,231.16,78067.0,230.1933,230.3717,228.6669,229.1129,78067.0
2022-01-06 11:40:00,231.23,231.9,230.72,231.64,70353.0,229.1823,229.8464,228.6768,229.5887,70353.0
2022-01-06 11:50:00,231.65,233.17,231.43,232.97,125197.0,229.5986,231.1051,229.3805,230.9069,125197.0
2022-01-06 12:00:00,233.04,233.09,232.26,232.99,110068.0,230.9763,231.0258,230.2032,230.9267,110068.0
2022-01-06 12:10:00,233.0,233.08,231.31,231.35,84099.0,230.9366,231.0159,229.2616,229.3012,84099.0
2022-01-06 12:20:00,231.31,231.63,230.81,231.34,153810.0,229.2616,229.5787,228.766,229.2913,153810.0
2022-01-06 12:30:00,231.3,232.11,230.86,231.96,89632.0,229.2517,230.0545,228.8156,229.9058,89632.0
2022-01-06 12:40:00,231.96,232.31,231.74,232.11,58921.0,229.9058,230.2527,229.6878,230.0545,58921.0
2022-01-06 12:50:00,232.0,232.02,231.1,231.24,69134.0,229.9455,229.9653,229.0534,229.1922,69134.0
2022-01-06 13:00:00,231.21,231.33,230.61,231.17,86776.0,229.1625,229.2814,228.5678,229.1228,86776.0
2022-01-06 13:10:00,231.12,231.32,230.52,230.69,64995.0,229.0733,229.2715,228.4786,228.6471,64995.0
2022-01-06 13:20:00,230.69,230.78,229.81,229.88,120443.0,228.6471,228.7363,227.7749,227.8442,120443.0
2022-01-06 13:30:00,229.88,230.01,229.11,229.41,116714.0,227.8442,227.9731,227.0811,227.3784,116714.0
2022-01-06 13:40:00,229.4,230.52,229.25,230.11,79626.0,227.3685,228.4786,227.2198,228.0722,79626.0
2022-01-06 13:50:00,230.14,230.6,229.83,230.18,73434.0,228.1019,228.5579,227.7947,228.1416,73434.0
2022-01-06 14:00:00,230.13,230.89,229.68,230.79,66455.0,228.092,228.8453,227.646,228.7462,66455.0
2022-01-06 14:10:00,230.78,231.34,230.15,230.43,66111.0,228.7363,229.2913,228.1119,228.3894,66111.0
2022-01-06 14:20:00,230.44,230.76,230.32,230.63,75057.0,228.3993,228.7164,228.2803,228.5876,75057.0
2022-01-06 14:30:00,230.63,230.87,230.35,230.53,55488.0,228.5876,228.8255,228.3101,228.4885,55488.0
2022-01-06 14:40:00,230.54,230.86,230.33,230.71,72950.0,228.4984,228.8156,228.2903,228.6669,72950.0
2022-01-06 14:50:00,230.74,231.06,230.56,230.56,65618.0,228.6966,229.0138,228.5182,228.5182,65618.0
2022-01-06 15:00:00,230.56,231.34,230.37,231.33,71879.0,228.5182,229.2913,228.3299,229.2814,71879.0
2022-01-06 15:10:00,231.28,231.42,230.59,230.92,76198.0,229.2318,229.3706,228.548,228.875,76198.0
2022-01-06 15:20:00,230.94,231.14,230.08,230.24,69171.0,228.8949,229.0931,228.0425,228.2011,69171.0
2022-01-06 15:30:00,230.22,230.46,229.26,229.36,100597.0,228.1812,228.4191,227.2297,227.3288,100597.0
2022-01-06 15:40:00,229.35,229.41,228.91,229.17,153691.0,227.3189,227.3784,226.8828,227.1405,153691.0
2022-01-06 15:50:00,229.13,229.36,228.47,229.15,423890.0,227.1009,227.3288,226.4467,227.1207,423890.0
2022-01-07 09:30:00,228.79,229.9,227.4,228.98,315835.0,226.7639,227.8641,225.3862,226.9522,315835.0
2022-01-07 09:40:00,229.13,232.28,228.87,230.0,196529.0,227.1009,230.223,226.8432,227.9632,196529.0
2022-01-07 09:50:00,230.03,231.56,229.62,230.66,126187.0,227.9929,229.5094,227.5865,228.6173,126187.0
2022-01-07 10:00:00,230.72,230.74,228.55,228.55,82464.0,228.6768,228.6966,226.526,226.526,82464.0
2022-01-07 10:10:00,228.61,229.17,228.32,228.8,96500.0,226.5855,227.1405,226.2981,226.7738,96500.0
2022-01-07 10:20:00,228.83,228.83,227.9,228.35,131283.0,226.8035,226.8035,225.8818,226.3278,131283.0
2022-01-07 10:30:00,228.35,228.95,227.74,227.81,98072.0,226.3278,226.9225,225.7232,225.7926,98072.0
2022-01-07 10:40:00,227.81,227.95,226.48,226.48,103223.0,225.7926,225.9313,224.4744,224.4744,103223.0
2022-01-07 10:50:00,226.46,227.31,226.05,227.02,127636.0,224.4545,225.297,224.0482,225.0096,127636.0
2022-01-07 11:00:00,226.88,227.49,226.28,227.22,95883.0,224.8708,225.4754,224.2761,225.2078,95883.0
2022-01-07 11:10:00,227.24,228.06,226.99,227.1,115169.0,225.2276,226.0404,224.9798,225.0889,115169.0
2022-01-07 11:20:00,227.12,228.72,227.12,228.61,88320.0,225.1087,226.6945,225.1087,226.5855,88320.0
2022-01-07 11:30:00,228.63,229.13,228.35,228.46,71344.0,226.6053,227.1009,226.3278,226.4368,71344.0
2022-01-07 11:40:00,228.49,229.67,228.28,229.61,68613.0,226.4666,227.6361,226.2584,227.5766,68613.0
2022-01-07 11:50:00,229.57,229.63,228.95,229.02,67761.0,227.537,227.5965,226.9225,226.9919,67761.0
2022-01-07 12:00:00,229.02,229.21,228.25,228.31,62266.0,226.9919,227.1802,226.2287,226.2881,62266.0
2022-01-07 12:10:00,228.34,228.71,228.1,228.35,81840.0,226.3179,226.6846,226.08,226.3278,81840.0
2022-01-07 12:20:00,228.2,228.52,227.98,228.39,57487.0,226.1791,226.4963,225.9611,226.3674,57487.0
2022-01-07 12:30:00,228.39,228.44,227.62,227.98,53579.0,226.3674,226.417,225.6043,225.9611,53579.0
2022-01-07 12:40:00,227.96,228.63,227.87,228.19,40569.0,225.9412,226.6053,225.852,226.1692,40569.0
2022-01-07 12:50:00,228.21,228.49,228.13,228.22,34436.0,226.189,226.4666,226.1097,226.1989,34436.0
2022-01-07 13:00:00,228.26,228.68,227.76,227.95,81118.0,226.2386,226.6549,225.743,225.9313,81118.0
2022-01-07 13:10:00,227.96,228.24,227.36,228.24,41156.0,225.9412,226.2188,225.3466,226.2188,41156.0
2022-01-07 13:20:00,228.18,228.33,227.7,227.92,31884.0,226.1593,226.308,225.6835,225.9016,31884.0
2022-01-07 13:30:00,227.97,228.48,227.96,228.17,30183.0,225.9512,226.4566,225.9412,226.1494,30183.0
2022-01-07 13:40:00,228.18,228.34,227.8,227.97,65623.0,226.1593,226.3179,225.7827,225.9512,65623.0
2022-01-07 13:50:00,227.96,228.1,227.56,227.62,41571.0,225.9412,226.08,225.5448,225.6043,41571.0
2022-01-07 14:00:00,227.66,227.74,227.05,227.38,38384.0,225.6439,225.7232,225.0393,225.3664,38384.0
2022-01-07 14:10:00,227.47,227.74,227.2,227.63,28278.0,225.4556,225.7232,225.188,225.6142,28278.0
2022-01-07 14:20:00,227.59,228.07,227.34,228.05,59905.0,225.5745,226.0503,225.3267,226.0304,59905.0
2022-01-07 14:30:00,228.03,228.78,227.93,228.78,45733.0,226.0106,226.754,225.9115,226.754,45733.0
2022-01-07 14:40:00,228.73,229.65,228.5,229.4,97956.0,226.7044,227.6163,226.4765,227.3685,97956.0
2022-01-07 14:50:00,229.47,229.98,229.2,229.26,69116.0,227.4379,227.9434,227.1703,227.2297,69116.0
2022-01-07 15:00:00,229.35,229.96,229.32,229.63,93074.0,227.3189,227.9235,227.2892,227.5965,93074.0
2022-01-07 15:10:00,229.57,229.62,229.01,229.16,61283.0,227.537,227.5865,226.9819,227.1306,61283.0
2022-01-07 15:20:00,229.14,229.27,228.92,229.09,62253.0,227.1108,227.2396,226.8927,227.0612,62253.0
2022-01-07 15:30:00,229.06,229.46,228.96,229.23,59475.0,227.0315,227.428,226.9324,227.2,59475.0
2022-01-07 15:40:00,229.23,229.38,228.83,229.02,94198.0,227.2,227.3487,226.8035,226.9919,94198.0
2022-01-07 15:50:00,229.06,229.36,228.2,228.3,309206.0,227.0315,227.3288,226.1791,226.2782,309206.0
2022-01-10 09:30:00,225.5,225.5,222.37,224.0,467913.0,223.503,223.503,220.4007,222.0163,467913.0
2022-01-10 09:40:00,223.95,225.15,221.26,222.09,243392.0,221.9668,223.1561,219.3006,220.1232,243392.0
2022-01-10 09:50:00,222.05,222.39,218.89,219.77,375666.0,220.0836,220.4206,216.9516,217.8238,375666.0
2022-01-10 10:00:00,219.71,220.56,218.89,219.61,280145.0,217.7643,218.6068,216.9516,217.6652,280145.0
2022-01-10 10:10:00,219.62,221.52,219.2,221.22,175437.0,217.6751,219.5583,217.2588,219.2609,175437.0
2022-01-10 10:20:00,221.27,222.04,220.67,221.24,114099.0,219.3105,220.0737,218.7158,219.2808,114099.0
2022-01-10 10:30:00,221.34,221.46,220.26,221.0,99926.0,219.3799,219.4988,218.3094,219.0429,99926.0
2022-01-10 10:40:00,221.01,221.5,220.11,220.61,101373.0,219.0528,219.5385,218.1608,218.6563,101373.0
2022-01-10 10:50:00,220.55,221.5,220.33,221.14,96966.0,218.5969,219.5385,218.3788,219.1816,96966.0
2022-01-10 11:00:00,221.14,222.05,220.8,222.04,95240.0,219.1816,220.0836,218.8447,220.0737,95240.0
2022-01-10 11:10:00,222.04,223.0,221.83,222.82,176218.0,220.0737,221.0252,219.8655,220.8468,176218.0
2022-01-10 11:20:00,222.77,223.32,222.46,222.65,94370.0,220.7972,221.3423,220.49,220.6783,94370.0
2022-01-10 11:30:00,222.6,223.04,222.05,222.22,76992.0,220.6287,221.0648,220.0836,220.2521,76992.0
2022-01-10 11:40:00,222.23,222.6,221.57,221.8,45885.0,220.262,220.6287,219.6078,219.8358,45885.0
2022-01-10 11:50:00,221.68,222.62,221.37,222.62,50482.0,219.7169,220.6485,219.4096,220.6485,50482.0
2022-01-10 12:00:00,222.55,222.56,221.39,221.49,48409.0,220.5792,220.5891,219.4294,219.5285,48409.0
2022-01-10 12:10:00,221.53,221.88,220.9,221.13,63484.0,219.5682,219.9151,218.9438,219.1717,63484.0
2022-01-10 12:20:00,221.15,221.6,221.09,221.27,79892.0,219.1916,219.6376,219.1321,219.3105,79892.0
2022-01-10 12:30:00,221.23,221.64,220.99,221.05,50223.0,219.2708,219.6772,219.033,219.0924,50223.0
2022-01-10 12:40:00,221.0,222.03,220.95,221.78,45195.0,219.0429,220.0638,218.9933,219.816,45195.0
2022-01-10 12:50:00,221.77,223.11,221.63,222.32,65397.0,219.8061,221.1342,219.6673,220.3512,65397.0
2022-01-10 13:00:00,222.29,222.78,222.19,222.57,73295.0,220.3215,220.8071,220.2223,220.599,73295.0
2022-01-10 13:10:00,222.59,223.83,222.57,223.78,62992.0,220.6188,221.8478,220.599,221.7983,62992.0
2022-01-10 13:20:00,223.76,225.35,223.69,225.0,127920.0,221.7784,223.3544,221.7091,223.0075,127920.0
2022-01-10 13:30:00,224.95,225.34,224.64,224.8,65627.0,222.9579,223.3444,222.6506,222.8092,65627.0
2022-01-10 13:40:00,224.81,226.08,224.75,226.0,114635.0,222.8191,224.0779,222.7597,223.9986,114635.0
2022-01-10 13:50:00,226.04,226.94,225.94,226.85,174389.0,224.0382,224.9303,223.9391,224.8411,174389.0
2022-01-10 14:00:00,226.8,226.9,226.45,226.68,74170.0,224.7915,224.8906,224.4446,224.6726,74170.0
2022-01-10 14:10:00,226.67,227.37,226.39,227.34,87870.0,224.6627,225.3565,224.3851,225.3267,87870.0
2022-01-10 14:20:00,227.25,227.87,227.24,227.79,73281.0,225.2375,225.852,225.2276,225.7728,73281.0
2022-01-10 14:30:00,227.83,228.49,227.54,228.26,115539.0,225.8124,226.4666,225.525,226.2386,115539.0
2022-01-10 14:40:00,228.29,228.58,227.68,227.89,63608.0,226.2683,226.5558,225.6637,225.8719,63608.0
2022-01-10 14:50:00,227.85,228.1,227.09,228.1,154853.0,225.8322,226.08,225.0789,226.08,154853.0
2022-01-10 15:00:00,228.07,228.2,226.24,226.72,99854.0,226.0503,226.1791,224.2365,224.7122,99854.0
2022-01-10 15:10:00,226.77,227.36,226.35,227.05,57869.0,224.7618,225.3466,224.3455,225.0393,57869.0
2022-01-10 15:20:00,226.95,227.69,226.89,227.57,51063.0,224.9402,225.6736,224.8807,225.5547,51063.0
2022-01-10 15:30:00,227.56,228.24,227.14,227.73,102980.0,225.5448,226.2188,225.1285,225.7133,102980.0
2022-01-10 15:40:00,227.74,228.87,227.73,228.6,129533.0,225.7232,226.8432,225.7133,226.5756,129533.0
2022-01-10 15:50:00,228.61,229.83,228.27,229.74,337557.0,226.5855,227.7947,226.2485,227.7055,337557.0
2022-01-11 09:30:00,228.8,230.55,226.56,229.14,398661.0,226.7738,228.5083,224.5536,227.1108,398661.0
2022-01-11 09:40:00,229.22,229.3,227.12,227.99,102370.0,227.1901,227.2694,225.1087,225.971,102370.0
2022-01-11 09:50:00,227.99,230.61,227.91,230.09,149838.0,225.971,228.5678,225.8917,228.0524,149838.0
2022-01-11 10:00:00,230.15,231.93,229.7,230.59,175052.0,228.1119,229.8761,227.6658,228.548,175052.0
2022-01-11 10:10:00,230.5,231.26,229.55,230.57,93877.0,228.4588,229.212,227.5172,228.5281,93877.0
2022-01-11 10:20:00,230.47,231.18,230.31,231.13,121226.0,228.429,229.1327,228.2704,229.0832,121226.0
2022-01-11 10:30:00,231.08,231.85,230.53,230.88,138971.0,229.0336,229.7968,228.4885,228.8354,138971.0
2022-01-11 10:40:00,230.9,230.99,229.18,229.77,146169.0,228.8552,228.9444,227.1504,227.7352,146169.0
2022-01-11 10:50:00,229.75,230.56,229.37,230.52,97740.0,227.7154,228.5182,227.3388,228.4786,97740.0
2022-01-11 11:00:00,230.47,232.82,230.47,232.6,169845.0,228.429,230.7582,228.429,230.5402,169845.0
2022-01-11 11:10:00,232.65,234.36,232.35,234.18,173688.0,230.5897,232.2846,230.2924,232.1062,173688.0
2022-01-11 11:20:00,234.24,234.81,233.85,234.65,181619.0,232.1656,232.7306,231.7791,232.572,181619.0
2022-01-11 11:30:00,234.66,235.87,234.21,235.84,216919.0,232.5819,233.7812,232.1359,233.7515,216919.0
2022-01-11 11:40:00,235.82,236.35,235.03,235.28,170234.0,233.7316,234.2569,232.9486,233.1964,170234.0
2022-01-11 11:50:00,235.31,236.17,235.31,236.04,86936.0,233.2262,234.0785,233.2262,233.9497,86936.0
2022-01-11 12:00:00,236.15,236.25,235.61,235.86,98662.0,234.0587,234.1578,233.5235,233.7713,98662.0
2022-01-11 12:10:00,235.88,235.98,235.62,235.75,72363.0,233.7911,233.8902,233.5334,233.6623,72363.0
2022-01-11 12:20:00,235.8,235.89,234.94,234.98,114237.0,233.7118,233.801,232.8594,232.8991,114237.0
2022-01-11 12:30:00,234.98,235.88,234.75,235.19,75313.0,232.8991,233.7911,232.6711,233.1072,75313.0
2022-01-11 12:40:00,235.22,235.35,234.91,235.23,70661.0,233.137,233.2658,232.8297,233.1469,70661.0
2022-01-11 12:50:00,235.25,235.34,234.96,235.16,49685.0,233.1667,233.2559,232.8793,233.0775,49685.0
2022-01-11 13:00:00,235.1,235.17,234.75,234.96,102417.0,233.018,233.0874,232.6711,232.8793,102417.0
2022-01-11 13:10:00,234.98,235.46,234.87,235.45,60890.0,232.8991,233.3748,232.7901,233.3649,60890.0
2022-01-11 13:20:00,235.43,236.11,235.43,235.99,71634.0,233.3451,234.0191,233.3451,233.9001,71634.0
2022-01-11 13:30:00,236.03,236.17,235.56,235.66,51620.0,233.9398,234.0785,233.4739,233.5731,51620.0
2022-01-11 13:40:00,235.66,236.1,235.62,235.81,58275.0,233.5731,234.0092,233.5334,233.7217,58275.0
2022-01-11 13:50:00,235.85,236.07,235.76,235.97,60358.0,233.7614,233.9794,233.6722,233.8803,60358.0
2022-01-11 14:00:00,236.0,236.12,235.64,235.69,100851.0,233.91,234.029,233.5532,233.6028,100851.0
2022-01-11 14:10:00,235.8,236.07,235.75,236.0,43423.0,233.7118,233.9794,233.6623,233.91,43423.0
2022-01-11 14:20:00,236.02,236.09,235.54,235.68,56347.0,233.9299,233.9992,233.4541,233.5929,56347.0
2022-01-11 14:30:00,235.61,235.67,234.71,234.98,71272.0,233.5235,233.583,232.6315,232.8991,71272.0
2022-01-11 14:40:00,234.97,235.61,234.96,235.56,58027.0,232.8892,233.5235,232.8793,233.4739,58027.0
2022-01-11 14:50:00,235.53,236.12,235.27,235.38,125599.0,233.4442,234.029,233.1865,233.2955,125599.0
2022-01-11 15:00:00,235.57,235.86,235.07,235.5,65796.0,233.4839,233.7713,232.9883,233.4145,65796.0
2022-01-11 15:10:00,235.53,235.83,235.34,235.56,72304.0,233.4442,233.7416,233.2559,233.4739,72304.0
2022-01-11 15:20:00,235.55,235.97,235.47,235.55,87834.0,233.464,233.8803,233.3847,233.464,87834.0
2022-01-11 15:30:00,235.57,235.73,234.96,235.04,126830.0,233.4839,233.6424,232.8793,232.9585,126830.0
2022-01-11 15:40:00,235.02,235.43,234.85,235.42,127669.0,232.9387,233.3451,232.7702,233.3352,127669.0
2022-01-11 15:50:00,235.36,235.38,234.38,234.87,528097.0,233.2757,233.2955,232.3044,232.7901,528097.0
2022-01-12 09:30:00,237.0,239.28,237.0,238.35,395540.0,234.9012,237.161,234.9012,236.2392,395540.0
2022-01-12 09:40:00,238.53,238.8,236.75,237.5,208506.0,236.4176,236.6852,234.6534,235.3968,208506.0
2022-01-12 09:50:00,237.47,238.49,237.36,238.26,202402.0,235.367,236.378,235.258,236.15,202402.0
2022-01-12 10:00:00,238.36,238.82,237.24,238.08,139061.0,236.2491,236.7051,235.1391,235.9716,139061.0
2022-01-12 10:10:00,238.01,238.56,237.5,238.11,137114.0,235.9022,236.4474,235.3968,236.0014,137114.0
2022-01-12 10:20:00,238.06,239.21,237.92,239.12,146876.0,235.9518,237.0916,235.813,237.0024,146876.0
2022-01-12 10:30:00,239.14,239.25,237.16,237.53,127433.0,237.0222,237.1313,235.0598,235.4265,127433.0
2022-01-12 10:40:00,237.49,237.88,236.69,237.43,99903.0,235.3868,235.7734,234.5939,235.3274,99903.0
2022-01-12 10:50:00,237.41,237.52,236.12,236.73,141391.0,235.3076,235.4166,234.029,234.6336,141391.0
2022-01-12 11:00:00,236.77,237.53,235.76,236.36,110386.0,234.6732,235.4265,233.6722,234.2669,110386.0
2022-01-12 11:10:00,236.33,237.52,236.24,237.41,114243.0,234.2371,235.4166,234.1479,235.3076,114243.0
2022-01-12 11:20:00,237.4,238.11,237.25,237.42,136629.0,235.2976,236.0014,235.149,235.3175,136629.0
2022-01-12 11:30:00,237.42,238.07,237.35,237.94,60678.0,235.3175,235.9617,235.2481,235.8329,60678.0
2022-01-12 11:40:00,237.89,238.06,237.34,237.66,73888.0,235.7833,235.9518,235.2382,235.5553,73888.0
2022-01-12 11:50:00,237.69,237.86,237.5,237.75,60305.0,235.5851,235.7536,235.3968,235.6445,60305.0
2022-01-12 12:00:00,237.94,237.94,237.0,237.3,70501.0,235.8329,235.8329,234.9012,235.1985,70501.0
2022-01-12 12:10:00,237.34,237.79,236.9,237.65,64433.0,235.2382,235.6842,234.8021,235.5454,64433.0
2022-01-12 12:20:00,237.64,237.86,237.53,237.75,77368.0,235.5355,235.7536,235.4265,235.6445,77368.0
2022-01-12 12:30:00,237.75,238.22,237.61,238.06,68166.0,235.6445,236.1104,235.5058,235.9518,68166.0
2022-01-12 12:40:00,238.06,238.87,237.93,238.86,75453.0,235.9518,236.7546,235.823,236.7447,75453.0
2022-01-12 12:50:00,238.84,239.05,238.69,238.75,43642.0,236.7249,236.933,236.5762,236.6357,43642.0
2022-01-12 13:00:00,238.79,238.79,238.39,238.62,32678.0,236.6753,236.6753,236.2789,236.5068,32678.0
2022-01-12 13:10:00,238.68,239.0,237.83,238.33,60182.0,236.5663,236.8835,235.7238,236.2194,60182.0
2022-01-12 13:20:00,238.34,238.77,238.06,238.71,40770.0,236.2293,236.6555,235.9518,236.596,40770.0
2022-01-12 13:30:00,238.72,239.07,238.61,238.88,58131.0,236.606,236.9529,236.4969,236.7645,58131.0
2022-01-12 13:40:00,238.87,239.13,238.41,239.09,44408.0,236.7546,237.0123,236.2987,236.9727,44408.0
2022-01-12 13:50:00,239.03,239.06,238.53,238.61,63776.0,236.9132,236.9429,236.4176,236.4969,63776.0
2022-01-12 14:00:00,238.59,238.6,237.96,238.21,72470.0,236.4771,236.487,235.8527,236.1005,72470.0
2022-01-12 14:10:00,238.16,238.63,238.13,238.56,53830.0,236.0509,236.5168,236.0212,236.4474,53830.0
2022-01-12 14:20:00,238.57,238.86,238.47,238.75,38793.0,236.4573,236.7447,236.3582,236.6357,38793.0
2022-01-12 14:30:00,238.77,238.78,238.14,238.4,54327.0,236.6555,236.6654,236.0311,236.2888,54327.0
2022-01-12 14:40:00,238.35,238.4,238.03,238.33,58251.0,236.2392,236.2888,235.9221,236.2194,58251.0
2022-01-12 14:50:00,238.32,238.45,238.0,238.08,61583.0,236.2095,236.3383,235.8923,235.9716,61583.0
2022-01-12 15:00:00,238.12,238.31,237.67,237.92,103580.0,236.0113,236.1996,235.5653,235.813,103580.0
2022-01-12 15:10:00,237.86,238.02,237.7,237.8,54314.0,235.7536,235.9122,235.595,235.6941,54314.0
2022-01-12 15:20:00,237.79,237.97,237.12,237.55,119213.0,235.6842,235.8626,235.0201,235.4463,119213.0
2022-01-12 15:30:00,237.58,237.75,237.23,237.59,76581.0,235.4761,235.6445,235.1292,235.486,76581.0
2022-01-12 15:40:00,237.6,238.38,237.6,238.25,94209.0,235.4959,236.269,235.4959,236.1401,94209.0
2022-01-12 15:50:00,238.25,238.59,237.71,237.94,308370.0,236.1401,236.4771,235.6049,235.8329,308370.0
2022-01-13 09:30:00,237.5,238.75,236.78,238.06,172970.0,235.3968,236.6357,234.6831,235.9518,172970.0
2022-01-13 09:40:00,238.13,238.79,237.2,237.78,50083.0,236.0212,236.6753,235.0994,235.6743,50083.0
2022-01-13 09:50:00,237.75,237.86,236.26,236.8,49191.0,235.6445,235.7536,234.1677,234.703,49191.0
2022-01-13 10:00:00,236.89,237.03,235.5,235.56,79450.0,234.7922,234.9309,233.4145,233.4739,79450.0
2022-01-13 10:10:00,235.51,235.82,234.26,234.51,95059.0,233.4244,233.7316,232.1855,232.4332,95059.0
2022-01-13 10:20:00,234.58,234.65,233.46,234.01,103320.0,232.5026,232.572,231.3925,231.9377,103320.0
2022-01-13 10:30:00,233.9,233.95,231.92,232.15,123508.0,231.8286,231.8782,229.8662,230.0941,123508.0
2022-01-13 10:40:00,232.14,232.28,231.35,231.46,98767.0,230.0842,230.223,229.3012,229.4103,98767.0
2022-01-13 10:50:00,231.42,231.42,230.69,231.05,135160.0,229.3706,229.3706,228.6471,229.0039,135160.0
2022-01-13 11:00:00,231.02,231.6,230.36,231.17,74281.0,228.9741,229.549,228.32,229.1228,74281.0
2022-01-13 11:10:00,231.17,231.17,230.47,230.92,72240.0,229.1228,229.1228,228.429,228.875,72240.0
2022-01-13 11:20:00,230.96,232.34,230.72,232.26,165093.0,228.9147,230.2825,228.6768,230.2032,165093.0
2022-01-13 11:30:00,232.25,233.14,231.94,232.94,114595.0,230.1933,231.0754,229.886,230.8771,114595.0
2022-01-13 11:40:00,232.85,233.05,232.0,232.04,88382.0,230.7879,230.9862,229.9455,229.9851,88382.0
2022-01-13 11:50:00,232.02,232.53,231.89,232.15,48167.0,229.9653,230.4708,229.8364,230.0941,48167.0
2022-01-13 12:00:00,232.1,232.29,231.68,232.17,80146.0,230.0446,230.2329,229.6283,230.114,80146.0
2022-01-13 12:10:00,232.18,232.22,230.47,230.64,73597.0,230.1239,230.1635,228.429,228.5975,73597.0
2022-01-13 12:20:00,230.6,231.23,230.23,230.68,108794.0,228.5579,229.1823,228.1911,228.6372,108794.0
2022-01-13 12:30:00,230.7,231.03,230.28,230.78,78428.0,228.657,228.9841,228.2407,228.7363,78428.0
2022-01-13 12:40:00,230.84,231.0,230.5,230.67,85617.0,228.7957,228.9543,228.4588,228.6272,85617.0
2022-01-13 12:50:00,230.65,231.8,230.46,231.24,86260.0,228.6074,229.7472,228.4191,229.1922,86260.0
2022-01-13 13:00:00,231.26,231.8,230.67,231.47,60976.0,229.212,229.7472,228.6272,229.4202,60976.0
2022-01-13 13:10:00,231.41,231.47,230.75,231.0,55548.0,229.3607,229.4202,228.7065,228.9543,55548.0
2022-01-13 13:20:00,230.97,231.42,230.7,231.24,49386.0,228.9246,229.3706,228.657,229.1922,49386.0
2022-01-13 13:30:00,231.14,231.18,230.75,231.06,50472.0,229.0931,229.1327,228.7065,229.0138,50472.0
2022-01-13 13:40:00,231.01,231.13,230.74,230.98,55173.0,228.9642,229.0832,228.6966,228.9345,55173.0
2022-01-13 13:50:00,230.98,231.18,230.53,231.08,101422.0,228.9345,229.1327,228.4885,229.0336,101422.0
2022-01-13 14:00:00,231.16,231.94,231.14,231.58,70002.0,229.1129,229.886,229.0931,229.5292,70002.0
2022-01-13 14:10:00,231.63,231.64,230.44,230.72,60011.0,229.5787,229.5887,228.3993,228.6768,60011.0
2022-01-13 14:20:00,230.73,231.26,230.64,231.04,51839.0,228.6867,229.212,228.5975,228.994,51839.0
2022-01-13 14:30:00,231.05,231.22,230.57,230.6,61096.0,229.0039,229.1724,228.5281,228.5579,61096.0
2022-01-13 14:40:00,230.57,231.13,230.1,230.16,70929.0,228.5281,229.0832,228.0623,228.1218,70929.0
2022-01-13 14:50:00,230.13,231.18,230.07,231.11,84175.0,228.092,229.1327,228.0326,229.0633,84175.0
2022-01-13 15:00:00,231.04,231.04,228.86,229.1,124251.0,228.994,228.994,226.8333,227.0711,124251.0
2022-01-13 15:10:00,229.1,229.47,228.55,229.28,100411.0,227.0711,227.4379,226.526,227.2496,100411.0
2022-01-13 15:20:00,229.28,229.7,228.76,229.7,75509.0,227.2496,227.6658,226.7342,227.6658,75509.0
2022-01-13 15:30:00,229.67,229.91,228.7,228.84,136687.0,227.6361,227.874,226.6747,226.8135,136687.0
2022-01-13 15:40:00,228.84,229.1,228.5,228.7,171928.0,226.8135,227.0711,226.4765,226.6747,171928.0
2022-01-13 15:50:00,228.68,228.75,227.92,228.66,413687.0,226.6549,226.7242,225.9016,226.635,413687.0
2022-01-14 09:30:00,228.03,231.7,227.6,230.51,232925.0,226.0106,229.6481,225.5844,228.4687,232925.0
2022-01-14 09:40:00,230.59,231.94,229.53,230.06,89359.0,228.548,229.886,227.4973,228.0226,89359.0
2022-01-14 09:50:00,230.05,232.23,229.68,231.7,175758.0,228.0127,230.1734,227.646,229.6481,175758.0
2022-01-14 10:00:00,231.99,231.99,229.85,230.51,95040.0,229.9356,229.9356,227.8145,228.4687,95040.0
2022-01-14 10:10:00,230.61,233.29,230.09,232.59,123132.0,228.5678,231.224,228.0524,230.5302,123132.0
2022-01-14 10:20:00,232.66,232.79,231.01,231.49,94644.0,230.5996,230.7285,228.9642,229.44,94644.0
2022-01-14 10:30:00,231.53,231.77,230.68,230.95,84548.0,229.4796,229.7175,228.6372,228.9048,84548.0
2022-01-14 10:40:00,230.85,231.12,230.09,231.03,95058.0,228.8057,229.0733,228.0524,228.9841,95058.0
2022-01-14 10:50:00,231.1,231.1,229.91,230.23,86487.0,229.0534,229.0534,227.874,228.1911,86487.0
2022-01-14 11:00:00,230.17,230.58,228.81,228.95,74059.0,228.1317,228.538,226.7837,226.9225,74059.0
2022-01-14 11:10:00,228.93,229.68,228.65,229.27,77394.0,226.9027,227.646,226.6251,227.2396,77394.0
2022-01-14 11:20:00,229.31,230.77,229.27,230.1,82333.0,227.2793,228.7264,227.2396,228.0623,82333.0
2022-01-14 11:30:00,230.16,231.1,230.0,230.66,61972.0,228.1218,229.0534,227.9632,228.6173,61972.0
2022-01-14 11:40:00,230.62,231.17,230.12,230.78,44243.0,228.5777,229.1228,228.0821,228.7363,44243.0
2022-01-14 11:50:00,230.77,231.03,230.2,230.46,46835.0,228.7264,228.9841,228.1614,228.4191,46835.0
2022-01-14 12:00:00,230.35,230.54,229.97,230.49,54658.0,228.3101,228.4984,227.9334,228.4488,54658.0
2022-01-14 12:10:00,230.49,230.61,230.0,230.53,31693.0,228.4488,228.5678,227.9632,228.4885,31693.0
2022-01-14 12:20:00,230.5,230.87,229.82,230.75,84558.0,228.4588,228.8255,227.7848,228.7065,84558.0
2022-01-14 12:30:00,230.72,230.79,230.34,230.58,34132.0,228.6768,228.7462,228.3002,228.538,34132.0
2022-01-14 12:40:00,230.52,230.52,229.75,229.9,37727.0,228.4786,228.4786,227.7154,227.8641,37727.0
2022-01-14 12:50:00,229.89,230.04,228.98,229.14,48789.0,227.8542,228.0028,226.9522,227.1108,48789.0
2022-01-14 13:00:00,229.08,229.83,229.04,229.35,55507.0,227.0513,227.7947,227.0117,227.3189,55507.0
2022-01-14 13:10:00,229.26,229.72,229.19,229.32,52314.0,227.2297,227.6857,227.1604,227.2892,52314.0
2022-01-14 13:20:00,229.24,229.24,228.4,228.71,45591.0,227.2099,227.2099,226.3773,226.6846,45591.0
2022-01-14 13:30:00,228.71,228.91,228.25,228.34,47759.0,226.6846,226.8828,226.2287,226.3179,47759.0
2022-01-14 13:40:00,228.35,229.11,228.3,228.82,45269.0,226.3278,227.0811,226.2782,226.7936,45269.0
2022-01-14 13:50:00,228.84,230.16,228.84,230.0,63846.0,226.8135,228.1218,226.8135,227.9632,63846.0
2022-01-14 14:00:00,229.95,230.11,229.45,229.64,37337.0,227.9136,228.0722,227.4181,227.6064,37337.0
2022-01-14 14:10:00,229.62,229.7,229.27,229.31,51654.0,227.5865,227.6658,227.2396,227.2793,51654.0
2022-01-14 14:20:00,229.25,229.34,228.65,228.73,59928.0,227.2198,227.309,226.6251,226.7044,59928.0
2022-01-14 14:30:00,228.69,229.61,228.65,229.14,72526.0,226.6648,227.5766,226.6251,227.1108,72526.0
2022-01-14 14:40:00,229.08,229.39,228.72,229.15,50867.0,227.0513,227.3586,226.6945,227.1207,50867.0
2022-01-14 14:50:00,229.18,229.46,228.6,228.64,62095.0,227.1504,227.428,226.5756,226.6152,62095.0
2022-01-14 15:00:00,228.62,229.95,228.62,229.13,71034.0,226.5954,227.9136,226.5954,227.1009,71034.0
2022-01-14 15:10:00,229.13,229.75,228.98,229.45,81171.0,227.1009,227.7154,226.9522,227.4181,81171.0
2022-01-14 15:20:00,229.48,230.58,229.39,230.47,110937.0,227.4478,228.538,227.3586,228.429,110937.0
2022-01-14 15:30:00,230.53,231.38,230.53,231.16,102985.0,228.4885,229.331,228.4885,229.1129,102985.0
2022-01-14 15:40:00,231.16,231.62,230.84,230.96,166476.0,229.1129,229.5688,228.7957,228.9147,166476.0
2022-01-14 15:50:00,231.01,231.52,230.76,231.11,322249.0,228.9642,229.4697,228.7164,229.0633,322249.0
2022-01-18 09:30:00,228.45,228.45,225.3,227.63,303914.0,226.4269,226.4269,223.3048,225.6142,303914.0
2022-01-18 09:40:00,227.77,230.45,227.76,229.18,121368.0,225.7529,228.4092,225.743,227.1504,121368.0
2022-01-18 09:50:00,228.93,230.02,228.11,229.71,76822.0,226.9027,227.983,226.0899,227.6757,76822.0
2022-01-18 10:00:00,229.84,230.3,228.06,230.19,94405.0,227.8046,228.2605,226.0404,228.1515,94405.0
2022-01-18 10:10:00,230.23,230.73,229.26,229.45,87538.0,228.1911,228.6867,227.2297,227.4181,87538.0
2022-01-18 10:20:00,229.45,229.69,228.78,229.01,68655.0,227.4181,227.6559,226.754,226.9819,68655.0
2022-01-18 10:30:00,229.0,229.0,226.93,227.04,96621.0,226.972,226.972,224.9204,225.0294,96621.0
2022-01-18 10:40:00,227.09,228.82,226.81,228.58,70412.0,225.0789,226.7936,224.8014,226.5558,70412.0
2022-01-18 10:50:00,228.6,228.73,227.27,227.45,44980.0,226.5756,226.7044,225.2574,225.4358,44980.0
2022-01-18 11:00:00,227.43,228.0,227.0,227.2,37082.0,225.4159,225.9809,224.9897,225.188,37082.0
2022-01-18 11:10:00,227.23,228.11,227.03,227.98,45292.0,225.2177,226.0899,225.0195,225.9611,45292.0
2022-01-18 11:20:00,227.92,227.96,227.04,227.38,47414.0,225.9016,225.9412,225.0294,225.3664,47414.0
2022-01-18 11:30:00,227.34,227.86,226.69,227.53,82760.0,225.3267,225.8421,224.6825,225.5151,82760.0
2022-01-18 11:40:00,227.48,228.19,227.34,227.82,35181.0,225.4655,226.1692,225.3267,225.8025,35181.0
2022-01-18 11:50:00,227.8,229.22,227.69,229.01,49938.0,225.7827,227.1901,225.6736,226.9819,49938.0
2022-01-18 12:00:00,229.06,229.15,227.7,228.41,37444.0,227.0315,227.1207,225.6835,226.3873,37444.0
2022-01-18 12:10:00,228.33,229.03,228.17,228.81,27920.0,226.308,227.0018,226.1494,226.7837,27920.0
2022-01-18 12:20:00,228.77,228.99,227.77,227.8,38988.0,226.7441,226.9621,225.7529,225.7827,38988.0
2022-01-18 12:30:00,227.8,228.13,227.44,227.53,46141.0,225.7827,226.1097,225.4259,225.5151,46141.0
2022-01-18 12:40:00,227.53,227.71,227.09,227.3,51671.0,225.5151,225.6935,225.0789,225.2871,51671.0
2022-01-18 12:50:00,227.36,227.51,226.91,227.05,33156.0,225.3466,225.4952,224.9005,225.0393,33156.0
2022-01-18 13:00:00,227.01,227.13,226.63,226.81,71079.0,224.9997,225.1186,224.623,224.8014,71079.0
2022-01-18 13:10:00,226.8,227.24,226.67,226.87,54061.0,224.7915,225.2276,224.6627,224.8609,54061.0
2022-01-18 13:20:00,226.82,226.98,226.38,226.8,37853.0,224.8113,224.9699,224.3752,224.7915,37853.0
2022-01-18 13:30:00,226.8,227.35,226.7,226.98,37438.0,224.7915,225.3366,224.6924,224.9699,37438.0
2022-01-18 13:40:00,227.0,227.43,226.62,226.86,55717.0,224.9897,225.4159,224.6131,224.851,55717.0
2022-01-18 13:50:00,226.8,227.38,226.62,227.24,30569.0,224.7915,225.3664,224.6131,225.2276,30569.0
2022-01-18 14:00:00,227.29,227.61,227.16,227.6,38671.0,225.2772,225.5943,225.1483,225.5844,38671.0
2022-01-18 14:10:00,227.6,227.83,227.19,227.77,24146.0,225.5844,225.8124,225.1781,225.7529,24146.0
2022-01-18 14:20:00,227.79,227.79,226.86,227.18,26222.0,225.7728,225.7728,224.851,225.1682,26222.0
2022-01-18 14:30:00,227.19,227.62,226.98,227.37,26699.0,225.1781,225.6043,224.9699,225.3565,26699.0
2022-01-18 14:40:00,227.32,227.82,227.24,227.78,26339.0,225.3069,225.8025,225.2276,225.7628,26339.0
2022-01-18 14:50:00,227.76,228.07,227.56,227.56,43870.0,225.743,226.0503,225.5448,225.5448,43870.0
2022-01-18 15:00:00,227.59,227.74,227.0,227.0,23848.0,225.5745,225.7232,224.9897,224.9897,23848.0
2022-01-18 15:10:00,227.0,227.17,225.98,226.33,75062.0,224.9897,225.1582,223.9788,224.3257,75062.0
2022-01-18 15:20:00,226.32,226.86,226.16,226.78,33795.0,224.3158,224.851,224.1572,224.7717,33795.0
2022-01-18 15:30:00,226.77,226.77,226.09,226.44,64195.0,224.7618,224.7618,224.0878,224.4347,64195.0
2022-01-18 15:40:00,226.41,226.68,225.85,226.62,146207.0,224.405,224.6726,223.8499,224.6131,146207.0
2022-01-18 15:50:00,226.6,226.72,225.75,226.04,428952.0,224.5933,224.7122,223.7508,224.0382,428952.0
2022-01-19 09:30:00,227.47,230.17,226.91,229.39,175437.0,225.4556,228.1317,224.9005,227.3586,175437.0
2022-01-19 09:40:00,229.56,230.29,229.04,229.75,75999.0,227.5271,228.2506,227.0117,227.7154,75999.0
2022-01-19 09:50:00,229.57,232.0,229.11,231.5,73030.0,227.537,229.9455,227.0811,229.4499,73030.0
2022-01-19 10:00:00,231.32,232.12,230.33,231.26,96535.0,229.2715,230.0644,228.2903,229.212,96535.0
2022-01-19 10:10:00,231.16,232.21,230.66,230.8,73290.0,229.1129,230.1536,228.6173,228.7561,73290.0
2022-01-19 10:20:00,230.98,231.01,230.01,230.18,55307.0,228.9345,228.9642,227.9731,228.1416,55307.0
2022-01-19 10:30:00,230.18,230.29,228.79,229.06,65450.0,228.1416,228.2506,226.7639,227.0315,65450.0
2022-01-19 10:40:00,229.02,229.51,228.07,228.25,42987.0,226.9919,227.4775,226.0503,226.2287,42987.0
2022-01-19 10:50:00,228.32,229.52,228.32,228.96,50924.0,226.2981,227.4874,226.2981,226.9324,50924.0
2022-01-19 11:00:00,228.91,229.55,228.2,228.43,70382.0,226.8828,227.5172,226.1791,226.4071,70382.0
2022-01-19 11:10:00,228.36,228.4,227.44,228.0,59343.0,226.3377,226.3773,225.4259,225.9809,59343.0
2022-01-19 11:20:00,227.85,228.5,227.29,228.41,69912.0,225.8322,226.4765,225.2772,226.3873,69912.0
2022-01-19 11:30:00,228.5,229.1,227.24,227.83,52087.0,226.4765,227.0711,225.2276,225.8124,52087.0
2022-01-19 11:40:00,227.76,228.61,227.45,228.29,80286.0,225.743,226.5855,225.4358,226.2683,80286.0
2022-01-19 11:50:00,228.31,229.07,227.85,228.76,36059.0,226.2881,227.0414,225.8322,226.7342,36059.0
2022-01-19 12:00:00,228.75,229.88,228.67,229.49,49685.0,226.7242,227.8442,226.645,227.4577,49685.0
2022-01-19 12:10:00,229.49,230.79,229.49,230.34,65795.0,227.4577,228.7462,227.4577,228.3002,65795.0
2022-01-19 12:20:00,230.37,230.54,230.03,230.53,47587.0,228.3299,228.4984,227.9929,228.4885,47587.0
2022-01-19 12:30:00,230.55,230.99,230.34,230.42,39151.0,228.5083,228.9444,228.3002,228.3795,39151.0
2022-01-19 12:40:00,230.47,230.79,229.87,230.23,40567.0,228.429,228.7462,227.8343,228.1911,40567.0
2022-01-19 12:50:00,230.24,231.24,230.24,231.15,37888.0,228.2011,229.1922,228.2011,229.103,37888.0
2022-01-19 13:00:00,231.2,231.2,230.53,230.62,36319.0,229.1526,229.1526,228.4885,228.5777,36319.0
2022-01-19 13:10:00,230.78,231.1,230.59,230.82,20437.0,228.7363,229.0534,228.548,228.7759,20437.0
2022-01-19 13:20:00,230.97,230.98,230.41,230.47,20340.0,228.9246,228.9345,228.3695,228.429,20340.0
2022-01-19 13:30:00,230.52,230.75,230.11,230.39,19415.0,228.4786,228.7065,228.0722,228.3497,19415.0
2022-01-19 13:40:00,230.29,230.52,230.21,230.23,16835.0,228.2506,228.4786,228.1713,228.1911,16835.0
2022-01-19 13:50:00,230.18,230.9,230.04,230.6,19713.0,228.1416,228.8552,228.0028,228.5579,19713.0
2022-01-19 14:00:00,230.55,230.74,229.14,229.19,27472.0,228.5083,228.6966,227.1108,227.1604,27472.0
2022-01-19 14:10:00,229.09,229.49,229.09,229.12,25253.0,227.0612,227.4577,227.0612,227.091,25253.0
2022-01-19 14:20:00,229.18,229.19,228.38,228.41,61287.0,227.1504,227.1604,226.3575,226.3873,61287.0
2022-01-19 14:30:00,228.39,228.9,228.23,228.46,42770.0,226.3674,226.8729,226.2089,226.4368,42770.0
2022-01-19 14:40:00,228.42,229.07,228.26,228.46,31460.0,226.3972,227.0414,226.2386,226.4368,31460.0
2022-01-19 14:50:00,228.33,228.84,228.27,228.4,25312.0,226.308,226.8135,226.2485,226.3773,25312.0
2022-01-19 15:00:00,228.23,228.44,227.8,227.86,100562.0,226.2089,226.417,225.7827,225.8421,100562.0
2022-01-19 15:10:00,227.82,228.7,227.77,228.18,38288.0,225.8025,226.6747,225.7529,226.1593,38288.0
2022-01-19 15:20:00,228.09,228.21,227.45,227.54,51945.0,226.0701,226.189,225.4358,225.525,51945.0
2022-01-19 15:30:00,227.58,227.73,226.97,226.97,71329.0,225.5646,225.7133,224.96,224.96,71329.0
2022-01-19 15:40:00,226.95,227.7,226.9,227.49,75838.0,224.9402,225.6835,224.8906,225.4754,75838.0
2022-01-19 15:50:00,227.51,227.51,226.17,226.37,249803.0,225.4952,225.4952,224.1671,224.3653,249803.0
2022-01-20 09:30:00,229.07,230.79,228.87,230.73,233945.0,227.0414,228.7462,226.8432,228.6867,233945.0
2022-01-20 09:40:00,230.5,231.4,230.15,230.35,78389.0,228.4588,229.3508,228.1119,228.3101,78389.0
2022-01-20 09:50:00,230.32,230.64,229.1,229.48,139478.0,228.2803,228.5975,227.0711,227.4478,139478.0
2022-01-20 10:00:00,229.78,230.7,229.29,230.43,64425.0,227.7451,228.657,227.2595,228.3894,64425.0
2022-01-20 10:10:00,230.4,230.73,229.17,229.17,52912.0,228.3596,228.6867,227.1405,227.1405,52912.0
2022-01-20 10:20:00,229.21,230.64,229.12,230.45,54846.0,227.1802,228.5975,227.091,228.4092,54846.0
2022-01-20 10:30:00,230.59,231.0,229.99,230.01,57084.0,228.548,228.9543,227.9533,227.9731,57084.0
2022-01-20 10:40:00,230.0,230.15,229.76,230.0,50212.0,227.9632,228.1119,227.7253,227.9632,50212.0
2022-01-20 10:50:00,229.95,230.47,229.64,229.95,41387.0,227.9136,228.429,227.6064,227.9136,41387.0
2022-01-20 11:00:00,229.95,231.21,229.9,230.83,43585.0,227.9136,229.1625,227.8641,228.7858,43585.0
2022-01-20 11:10:00,230.69,230.69,229.9,230.13,41497.0,228.6471,228.6471,227.8641,228.092,41497.0
2022-01-20 11:20:00,230.1,230.43,229.44,230.37,24675.0,228.0623,228.3894,227.4081,228.3299,24675.0
2022-01-20 11:30:00,230.41,230.92,229.92,230.16,21886.0,228.3695,228.875,227.8839,228.1218,21886.0
2022-01-20 11:40:00,230.16,230.18,229.37,229.85,35018.0,228.1218,228.1416,227.3388,227.8145,35018.0
2022-01-20 11:50:00,229.84,230.52,229.82,230.18,36883.0,227.8046,228.4786,227.7848,228.1416,36883.0
2022-01-20 12:00:00,230.12,230.31,229.67,229.77,24514.0,228.0821,228.2704,227.6361,227.7352,24514.0
2022-01-20 12:10:00,229.7,229.9,229.55,229.65,45037.0,227.6658,227.8641,227.5172,227.6163,45037.0
2022-01-20 12:20:00,229.65,230.08,229.45,230.08,31159.0,227.6163,228.0425,227.4181,228.0425,31159.0
2022-01-20 12:30:00,230.11,230.63,230.1,230.49,38746.0,228.0722,228.5876,228.0623,228.4488,38746.0
2022-01-20 12:40:00,230.62,230.76,229.87,230.09,41539.0,228.5777,228.7164,227.8343,228.0524,41539.0
2022-01-20 12:50:00,230.12,230.12,229.23,229.52,18018.0,228.0821,228.0821,227.2,227.4874,18018.0
2022-01-20 13:00:00,229.49,229.53,228.66,228.83,38391.0,227.4577,227.4973,226.635,226.8035,38391.0
2022-01-20 13:10:00,228.9,229.4,228.85,229.31,29528.0,226.8729,227.3685,226.8234,227.2793,29528.0
2022-01-20 13:20:00,229.33,229.5,229.02,229.25,31324.0,227.2991,227.4676,226.9919,227.2198,31324.0
2022-01-20 13:30:00,229.23,229.41,228.77,229.36,22874.0,227.2,227.3784,226.7441,227.3288,22874.0
2022-01-20 13:40:00,229.25,229.45,228.68,228.75,36366.0,227.2198,227.4181,226.6549,226.7242,36366.0
2022-01-20 13:50:00,228.78,229.29,228.54,228.99,51663.0,226.754,227.2595,226.5161,226.9621,51663.0
2022-01-20 14:00:00,228.97,229.66,228.95,229.32,55057.0,226.9423,227.6262,226.9225,227.2892,55057.0
2022-01-20 14:10:00,229.38,229.47,228.0,228.09,42431.0,227.3487,227.4379,225.9809,226.0701,42431.0
2022-01-20 14:20:00,228.15,228.15,227.63,227.75,80793.0,226.1296,226.1296,225.6142,225.7331,80793.0
2022-01-20 14:30:00,227.79,227.84,227.23,227.51,38938.0,225.7728,225.8223,225.2177,225.4952,38938.0
2022-01-20 14:40:00,227.46,227.46,226.85,227.2,75796.0,225.4457,225.4457,224.8411,225.188,75796.0
2022-01-20 14:50:00,227.17,227.35,226.82,226.89,51773.0,225.1582,225.3366,224.8113,224.8807,51773.0
2022-01-20 15:00:00,226.96,227.42,226.04,226.2,37910.0,224.9501,225.406,224.0382,224.1968,37910.0
2022-01-20 15:10:00,226.21,226.49,225.89,226.29,55833.0,224.2067,224.4843,223.8896,224.286,55833.0
2022-01-20 15:20:00,226.2,226.25,224.5,224.9,173846.0,224.1968,224.2464,222.5119,222.9083,173846.0
2022-01-20 15:30:00,224.94,225.2,223.86,224.23,140782.0,222.948,223.2057,221.8776,222.2443,140782.0
2022-01-20 15:40:00,224.21,224.54,223.38,223.38,149616.0,222.2245,222.5515,221.4018,221.4018,149616.0
2022-01-20 15:50:00,223.29,223.73,222.49,222.89,410100.0,221.3126,221.7487,220.5197,220.9161,410100.0
2022-01-21 09:30:00,223.06,224.77,221.02,223.28,571041.0,221.0846,222.7795,219.0627,221.3027,571041.0
2022-01-21 09:40:00,223.25,223.39,220.55,220.94,153112.0,221.273,221.4117,218.5969,218.9834,153112.0
2022-01-21 09:50:00,221.01,221.53,219.83,220.3,173408.0,219.0528,219.5682,217.8832,218.3491,173408.0
2022-01-21 10:00:00,220.25,221.17,219.47,220.01,182716.0,218.2995,219.2114,217.5264,218.0616,182716.0
2022-01-21 10:10:00,219.92,220.27,218.77,219.03,165245.0,217.9724,218.3193,216.8326,217.0903,165245.0
2022-01-21 10:20:00,219.07,221.18,218.25,220.53,178110.0,217.13,219.2213,216.3172,218.577,178110.0
2022-01-21 10:30:00,220.62,222.29,220.4,221.3,169631.0,218.6662,220.3215,218.4482,219.3402,169631.0
2022-01-21 10:40:00,221.26,221.39,220.0,221.05,99817.0,219.3006,219.4294,218.0517,219.0924,99817.0
2022-01-21 10:50:00,221.12,222.57,221.11,221.67,109381.0,219.1618,220.599,219.1519,219.7069,109381.0
2022-01-21 11:00:00,221.73,222.0,220.89,221.73,75184.0,219.7664,220.034,218.9339,219.7664,75184.0
2022-01-21 11:10:00,221.78,222.0,220.25,221.31,108421.0,219.816,220.034,218.2995,219.3501,108421.0
2022-01-21 11:20:00,221.31,223.13,221.08,222.73,136011.0,219.3501,221.154,219.1222,220.7576,136011.0
2022-01-21 11:30:00,222.69,223.35,222.0,222.17,124867.0,220.7179,221.3721,220.034,220.2025,124867.0
2022-01-21 11:40:00,222.24,223.09,222.1,222.64,116943.0,220.2719,221.1144,220.1331,220.6684,116943.0
2022-01-21 11:50:00,222.73,223.64,222.4,223.02,110849.0,220.7576,221.6595,220.4305,221.045,110849.0
2022-01-21 12:00:00,223.23,224.43,222.8,223.77,125040.0,221.2531,222.4425,220.8269,221.7884,125040.0
2022-01-21 12:10:00,223.79,224.0,222.85,222.91,110548.0,221.8082,222.0163,220.8765,220.936,110548.0
2022-01-21 12:20:00,222.82,224.38,222.74,223.34,93951.0,220.8468,222.3929,220.7675,221.3622,93951.0
2022-01-21 12:30:00,223.33,224.23,223.04,223.61,88555.0,221.3522,222.2443,221.0648,221.6298,88555.0
2022-01-21 12:40:00,223.6,224.34,223.33,223.52,96824.0,221.6199,222.3533,221.3522,221.5406,96824.0
2022-01-21 12:50:00,223.28,224.68,223.11,223.78,91351.0,221.3027,222.6903,221.1342,221.7983,91351.0
2022-01-21 13:00:00,223.7,224.49,223.27,223.53,41932.0,221.719,222.502,221.2928,221.5505,41932.0
2022-01-21 13:10:00,223.6,224.28,222.35,222.6,64078.0,221.6199,222.2938,220.3809,220.6287,64078.0
2022-01-21 13:20:00,222.48,222.49,221.54,221.63,72313.0,220.5098,220.5197,219.5781,219.6673,72313.0
2022-01-21 13:30:00,221.57,222.31,221.35,222.0,67725.0,219.6078,220.3413,219.3898,220.034,67725.0
2022-01-21 13:40:00,221.96,222.9,221.8,222.5,37463.0,219.9944,220.9261,219.8358,220.5296,37463.0
2022-01-21 13:50:00,222.65,223.02,221.52,221.82,30066.0,220.6783,221.045,219.5583,219.8556,30066.0
2022-01-21 14:00:00,221.82,222.75,221.54,221.78,42868.0,219.8556,220.7774,219.5781,219.816,42868.0
2022-01-21 14:10:00,221.86,222.07,221.51,221.56,40949.0,219.8953,220.1034,219.5484,219.5979,40949.0
2022-01-21 14:20:00,221.6,221.84,220.52,220.64,49388.0,219.6376,219.8754,218.5671,218.6861,49388.0
2022-01-21 14:30:00,220.5,221.43,220.4,221.34,44700.0,218.5473,219.4691,218.4482,219.3799,44700.0
2022-01-21 14:40:00,221.33,221.67,220.89,221.28,56961.0,219.37,219.7069,218.9339,219.3204,56961.0
2022-01-21 14:50:00,221.26,221.26,219.75,219.82,93506.0,219.3006,219.3006,217.804,217.8733,93506.0
2022-01-21 15:00:00,219.87,220.37,219.26,219.54,89980.0,217.9229,218.4185,217.3183,217.5958,89980.0
2022-01-21 15:10:00,219.36,220.46,218.97,219.97,113150.0,217.4174,218.5077,217.0309,218.022,113150.0
2022-01-21 15:20:00,219.95,219.95,219.09,219.32,124193.0,218.0022,218.0022,217.1498,217.3778,124193.0
2022-01-21 15:30:00,219.27,220.2,219.21,220.17,133022.0,217.3282,218.25,217.2687,218.2202,133022.0
2022-01-21 15:40:00,220.19,220.92,219.61,219.9,158991.0,218.2401,218.9636,217.6652,217.9526,158991.0
2022-01-21 15:50:00,219.89,220.2,218.56,218.6,571970.0,217.9427,218.25,216.6245,216.6641,571970.0
2022-01-24 09:30:00,212.39,215.9,211.85,215.52,725994.0,210.5091,213.988,209.9739,213.6114,725994.0
2022-01-24 09:40:00,215.55,216.27,213.0,213.53,296621.0,213.6411,214.3548,211.1137,211.639,296621.0
2022-01-24 09:50:00,213.5,214.79,212.75,213.0,270859.0,211.6093,212.8879,210.8659,211.1137,270859.0
2022-01-24 10:00:00,212.95,214.63,212.39,212.58,195811.0,211.0642,212.7293,210.5091,210.6974,195811.0
2022-01-24 10:10:00,212.59,213.07,210.9,210.93,212228.0,210.7074,211.1831,209.0323,209.0621,212228.0
2022-01-24 10:20:00,211.09,213.96,210.96,212.94,217486.0,209.2206,212.0652,209.0918,211.0543,217486.0
2022-01-24 10:30:00,213.03,214.96,213.01,213.87,127843.0,211.1435,213.0564,211.1236,211.976,127843.0
2022-01-24 10:40:00,213.73,214.22,212.76,213.13,205468.0,211.8373,212.3229,210.8759,211.2426,205468.0
2022-01-24 10:50:00,213.14,215.23,212.61,214.29,157726.0,211.2525,213.324,210.7272,212.3923,157726.0
2022-01-24 11:00:00,214.23,214.24,212.38,212.54,128916.0,212.3328,212.3427,210.4992,210.6578,128916.0
2022-01-24 11:10:00,212.52,212.71,211.4,211.64,103134.0,210.638,210.8263,209.5279,209.7658,103134.0
2022-01-24 11:20:00,211.7,211.93,210.15,211.09,188121.0,209.8252,210.0532,208.289,209.2206,188121.0
2022-01-24 11:30:00,210.95,211.28,210.26,210.58,76225.0,209.0819,209.409,208.398,208.7152,76225.0
2022-01-24 11:40:00,210.59,210.68,208.61,208.77,198026.0,208.7251,208.8143,206.7626,206.9212,198026.0
2022-01-24 11:50:00,208.8,211.19,208.63,211.06,123797.0,206.9509,209.3198,206.7824,209.1909,123797.0
2022-01-24 12:00:00,210.98,210.98,208.62,208.68,96286.0,209.1116,209.1116,206.7725,206.832,96286.0
2022-01-24 12:10:00,208.78,209.4,207.51,208.48,136083.0,206.9311,207.5456,205.6723,206.6338,136083.0
2022-01-24 12:20:00,208.07,209.25,207.72,208.85,99364.0,206.2274,207.3969,205.8805,207.0005,99364.0
2022-01-24 12:30:00,208.8,209.35,208.19,209.18,113207.0,206.9509,207.4961,206.3463,207.3276,113207.0
2022-01-24 12:40:00,209.09,211.39,208.53,211.36,162974.0,207.2384,209.518,206.6833,209.4883,162974.0
2022-01-24 12:50:00,211.29,212.46,210.46,212.03,111427.0,209.4189,210.5785,208.5962,210.1523,111427.0
2022-01-24 13:00:00,212.09,214.25,211.74,213.92,127932.0,210.2118,212.3527,209.8649,212.0256,127932.0
2022-01-24 13:10:00,213.95,215.35,213.89,214.87,127720.0,212.0553,213.4429,211.9958,212.9672,127720.0
2022-01-24 13:20:00,214.82,215.2,213.88,214.25,133067.0,212.9176,213.2942,211.9859,212.3527,133067.0
2022-01-24 13:30:00,214.2,216.16,214.19,216.14,119750.0,212.3031,214.2457,212.2932,214.2259,119750.0
2022-01-24 13:40:00,216.18,216.89,215.25,216.7,81042.0,214.2656,214.9693,213.3438,214.781,81042.0
2022-01-24 13:50:00,216.76,217.47,216.38,217.35,89541.0,214.8404,215.5441,214.4638,215.4252,89541.0
2022-01-24 14:00:00,217.28,218.43,217.16,218.2,116140.0,215.3558,216.4956,215.2369,216.2677,116140.0
2022-01-24 14:10:00,218.18,218.5,216.64,217.0,81104.0,216.2479,216.565,214.7215,215.0783,81104.0
2022-01-24 14:20:00,217.15,217.72,215.89,216.5,80372.0,215.227,215.7919,213.9781,214.5827,80372.0
2022-01-24 14:30:00,216.52,217.75,215.31,215.87,116531.0,214.6026,215.8217,213.4033,213.9583,116531.0
2022-01-24 14:40:00,215.82,217.38,215.08,217.04,104957.0,213.9088,215.4549,213.1753,215.1179,104957.0
2022-01-24 14:50:00,217.04,218.2,216.3,217.9,116747.0,215.1179,216.2677,214.3845,215.9703,116747.0
2022-01-24 15:00:00,217.93,218.49,216.95,217.79,90701.0,216.0001,216.5551,215.0287,215.8613,90701.0
2022-01-24 15:10:00,217.93,219.59,217.88,218.34,123465.0,216.0001,217.6454,215.9505,216.4064,123465.0
2022-01-24 15:20:00,218.37,220.47,218.32,220.13,159312.0,216.4362,218.5176,216.3866,218.1806,159312.0
2022-01-24 15:30:00,220.04,222.17,219.49,222.03,178682.0,218.0914,220.2025,217.5463,220.0638,178682.0
2022-01-24 15:40:00,221.95,222.49,220.62,222.25,188834.0,219.9845,220.5197,218.6662,220.2818,188834.0
2022-01-24 15:50:00,222.3,223.38,221.7,223.16,519455.0,220.3314,221.4018,219.7367,221.1838,519455.0
2022-01-25 09:30:00,221.0,222.87,219.72,222.73,361958.0,219.0429,220.8963,217.7742,220.7576,361958.0
2022-01-25 09:40:00,222.52,223.9,219.83,220.38,204576.0,220.5494,221.9172,217.8832,218.4284,204576.0
2022-01-25 09:50:00,220.4,221.02,219.52,220.2,138777.0,218.4482,219.0627,217.576,218.25,138777.0
2022-01-25 10:00:00,220.28,220.65,218.32,219.13,118524.0,218.3293,218.696,216.3866,217.1894,118524.0
2022-01-25 10:10:00,219.04,220.76,218.53,220.12,129281.0,217.1002,218.805,216.5948,218.1707,129281.0
2022-01-25 10:20:00,219.95,221.56,218.93,221.52,141528.0,218.0022,219.5979,216.9912,219.5583,141528.0
2022-01-25 10:30:00,221.45,221.46,219.15,220.15,102403.0,219.4889,219.4988,217.2093,218.2004,102403.0
2022-01-25 10:40:00,220.15,221.72,219.13,221.68,105872.0,218.2004,219.7565,217.1894,219.7169,105872.0
2022-01-25 10:50:00,221.63,221.93,219.69,219.75,145640.0,219.6673,219.9646,217.7445,217.804,145640.0
2022-01-25 11:00:00,219.8,220.38,218.98,219.16,70241.0,217.8535,218.4284,217.0408,217.2192,70241.0
2022-01-25 11:10:00,219.23,219.88,218.6,219.15,123478.0,217.2886,217.9328,216.6641,217.2093,123478.0
2022-01-25 11:20:00,219.04,219.75,216.85,218.19,105970.0,217.1002,217.804,214.9296,216.2578,105970.0
2022-01-25 11:30:00,218.22,218.55,216.52,216.81,74252.0,216.2875,216.6146,214.6026,214.89,74252.0
2022-01-25 11:40:00,216.8,217.42,216.63,217.09,97726.0,214.8801,215.4946,214.7116,215.1675,97726.0
2022-01-25 11:50:00,217.04,217.69,216.17,216.25,78535.0,215.1179,215.7622,214.2557,214.3349,78535.0
2022-01-25 12:00:00,216.25,218.12,216.13,217.15,62341.0,214.3349,216.1884,214.216,215.227,62341.0
2022-01-25 12:10:00,217.05,217.41,216.07,216.91,53931.0,215.1279,215.4847,214.1565,214.9891,53931.0
2022-01-25 12:20:00,217.0,217.81,216.5,217.21,66971.0,215.0783,215.8811,214.5827,215.2864,66971.0
2022-01-25 12:30:00,217.19,217.19,215.99,216.46,50693.0,215.2666,215.2666,214.0772,214.5431,50693.0
2022-01-25 12:40:00,216.38,216.8,215.71,216.05,57795.0,214.4638,214.8801,213.7997,214.1367,57795.0
2022-01-25 12:50:00,216.05,216.81,215.66,216.81,43773.0,214.1367,214.89,213.7502,214.89,43773.0
2022-01-25 13:00:00,216.86,216.86,215.96,216.55,46225.0,214.9395,214.9395,214.0475,214.6323,46225.0
2022-01-25 13:10:00,216.52,217.13,216.31,216.92,50574.0,214.6026,215.2072,214.3944,214.999,50574.0
2022-01-25 13:20:00,216.88,217.48,216.48,217.4,59431.0,214.9594,215.5541,214.5629,215.4748,59431.0
2022-01-25 13:30:00,217.34,218.19,216.91,217.64,201998.0,215.4153,216.2578,214.9891,215.7126,201998.0
2022-01-25 13:40:00,217.74,217.99,217.28,217.83,67509.0,215.8118,216.0595,215.3558,215.901,67509.0
2022-01-25 13:50:00,217.84,218.69,217.54,218.59,222817.0,215.9109,216.7533,215.6135,216.6542,222817.0
2022-01-25 14:00:00,218.66,218.67,217.68,218.04,179546.0,216.7236,216.7335,215.7523,216.1091,179546.0
2022-01-25 14:10:00,218.06,219.38,218.01,219.34,106500.0,216.1289,217.4372,216.0794,217.3976,106500.0
2022-01-25 14:20:00,219.36,220.2,219.28,219.84,103877.0,217.4174,218.25,217.3381,217.8932,103877.0
2022-01-25 14:30:00,219.9,220.08,218.73,219.1,70706.0,217.9526,218.131,216.793,217.1597,70706.0
2022-01-25 14:40:00,219.13,220.28,219.13,219.71,74873.0,217.1894,218.3293,217.1894,217.7643,74873.0
2022-01-25 14:50:00,219.79,221.19,219.58,220.93,110217.0,217.8436,219.2312,217.6355,218.9735,110217.0
2022-01-25 15:00:00,220.95,220.95,218.97,219.12,92549.0,218.9933,218.9933,217.0309,217.1795,92549.0
2022-01-25 15:10:00,219.09,219.63,218.61,219.49,83889.0,217.1498,217.685,216.674,217.5463,83889.0
2022-01-25 15:20:00,219.41,219.41,217.62,217.76,90999.0,217.467,217.467,215.6928,215.8316,90999.0
2022-01-25 15:30:00,217.83,218.17,217.21,217.28,193976.0,215.901,216.2379,215.2864,215.3558,193976.0
2022-01-25 15:40:00,217.18,217.84,216.41,216.51,332552.0,215.2567,215.9109,214.4935,214.5926,332552.0
2022-01-25 15:50:00,216.51,216.52,214.67,215.68,824612.0,214.5926,214.6026,212.7689,213.77,824612.0
2022-01-26 09:30:00,219.61,221.46,218.91,218.91,287189.0,217.6652,219.4988,216.9714,216.9714,287189.0
2022-01-26 09:40:00,218.84,219.59,217.51,218.03,104005.0,216.902,217.6454,215.5838,216.0992,104005.0
2022-01-26 09:50:00,218.06,219.19,217.66,218.19,166848.0,216.1289,217.2489,215.7325,216.2578,166848.0
2022-01-26 10:00:00,218.21,218.91,217.71,217.82,141858.0,216.2776,216.9714,215.782,215.891,141858.0
2022-01-26 10:10:00,217.97,218.1,216.4,217.94,154658.0,216.0397,216.1686,214.4836,216.01,154658.0
2022-01-26 10:20:00,217.87,218.13,216.65,217.24,133006.0,215.9406,216.1983,214.7314,215.3162,133006.0
2022-01-26 10:30:00,217.19,217.65,216.63,217.1,132756.0,215.2666,215.7225,214.7116,215.1774,132756.0
2022-01-26 10:40:00,217.11,217.88,216.69,216.75,59410.0,215.1873,215.9505,214.771,214.8305,59410.0
2022-01-26 10:50:00,216.59,218.12,216.35,217.9,72165.0,214.6719,216.1884,214.4341,215.9703,72165.0
2022-01-26 11:00:00,217.9,217.9,216.28,216.8,82975.0,215.9703,215.9703,214.3647,214.8801,82975.0
2022-01-26 11:10:00,216.88,218.5,216.64,218.02,89325.0,214.9594,216.565,214.7215,216.0893,89325.0
2022-01-26 11:20:00,218.22,218.49,217.15,217.45,77196.0,216.2875,216.5551,215.227,215.5243,77196.0
2022-01-26 11:30:00,217.51,218.18,217.22,217.6,68869.0,215.5838,216.2479,215.2964,215.673,68869.0
2022-01-26 11:40:00,217.6,218.04,217.23,217.46,66895.0,215.673,216.1091,215.3063,215.5342,66895.0
2022-01-26 11:50:00,217.44,217.71,216.67,217.17,69000.0,215.5144,215.782,214.7512,215.2468,69000.0
2022-01-26 12:00:00,217.2,217.86,216.99,217.61,66963.0,215.2765,215.9307,215.0684,215.6829,66963.0
2022-01-26 12:10:00,217.63,218.14,217.28,217.54,68383.0,215.7027,216.2082,215.3558,215.6135,68383.0
2022-01-26 12:20:00,217.64,218.13,217.61,217.98,75213.0,215.7126,216.1983,215.6829,216.0496,75213.0
2022-01-26 12:30:00,217.78,218.4,217.67,217.95,91662.0,215.8514,216.4659,215.7424,216.0199,91662.0
2022-01-26 12:40:00,218.01,219.36,217.98,219.16,154823.0,216.0794,217.4174,216.0496,217.2192,154823.0
2022-01-26 12:50:00,219.14,219.52,218.94,219.18,110933.0,217.1994,217.576,217.0011,217.239,110933.0
2022-01-26 13:00:00,219.2,219.21,218.21,218.72,44188.0,217.2588,217.2687,216.2776,216.7831,44188.0
2022-01-26 13:10:00,218.73,219.85,218.57,219.61,50888.0,216.793,217.9031,216.6344,217.6652,50888.0
2022-01-26 13:20:00,219.62,219.62,218.93,219.0,48697.0,217.6751,217.6751,216.9912,217.0606,48697.0
2022-01-26 13:30:00,218.95,219.3,218.55,218.7,50632.0,217.011,217.3579,216.6146,216.7632,50632.0
2022-01-26 13:40:00,218.77,219.11,218.56,218.91,58238.0,216.8326,217.1696,216.6245,216.9714,58238.0
2022-01-26 13:50:00,218.79,219.01,217.81,217.87,159683.0,216.8525,217.0705,215.8811,215.9406,159683.0
2022-01-26 14:00:00,217.87,219.99,217.62,217.96,379427.0,215.9406,218.0418,215.6928,216.0298,379427.0
2022-01-26 14:10:00,217.96,218.52,215.8,216.03,211207.0,216.0298,216.5848,213.8889,214.1169,211207.0
2022-01-26 14:20:00,216.0,216.64,215.3,215.8,196934.0,214.0872,214.7215,213.3934,213.8889,196934.0
2022-01-26 14:30:00,215.83,216.75,214.56,216.07,201831.0,213.9187,214.8305,212.6599,214.1565,201831.0
2022-01-26 14:40:00,216.11,216.15,212.67,212.96,166128.0,214.1962,214.2358,210.7866,211.0741,166128.0
2022-01-26 14:50:00,212.98,214.41,212.56,213.87,122252.0,211.0939,212.5112,210.6776,211.976,122252.0
2022-01-26 15:00:00,213.81,213.81,210.23,210.32,153399.0,211.9166,211.9166,208.3683,208.4575,153399.0
2022-01-26 15:10:00,210.26,211.93,210.25,210.97,162937.0,208.398,210.0532,208.3881,209.1017,162937.0
2022-01-26 15:20:00,211.05,212.14,209.79,211.96,265953.0,209.181,210.2613,207.9322,210.0829,265953.0
2022-01-26 15:30:00,211.95,212.76,209.93,210.28,293247.0,210.073,210.8759,208.0709,208.4178,293247.0
2022-01-26 15:40:00,210.13,211.79,209.07,210.3,373779.0,208.2691,209.9144,207.2185,208.4376,373779.0
2022-01-26 15:50:00,210.25,211.33,209.12,211.0,822480.0,208.3881,209.4585,207.2681,209.1314,822480.0
2022-01-27 09:30:00,214.08,214.98,212.67,214.34,277691.0,212.1842,213.0762,210.7866,212.4419,277691.0
2022-01-27 09:40:00,214.31,220.7,214.31,220.47,283208.0,212.4121,218.7455,212.4121,218.5176,283208.0
2022-01-27 09:50:00,220.41,221.88,219.91,220.71,311135.0,218.4581,219.9151,217.9625,218.7554,311135.0
2022-01-27 10:00:00,220.78,223.15,219.92,222.94,267088.0,218.8248,221.1738,217.9724,220.9657,267088.0
2022-01-27 10:10:00,222.99,223.03,221.04,221.04,154446.0,221.0153,221.0549,219.0825,219.0825,154446.0
2022-01-27 10:20:00,221.0,221.07,218.83,218.83,228555.0,219.0429,219.1123,216.8921,216.8921,228555.0
2022-01-27 10:30:00,218.75,218.92,216.6,216.77,155858.0,216.8128,216.9813,214.6818,214.8503,155858.0
2022-01-27 10:40:00,216.8,218.01,216.54,217.17,181018.0,214.8801,216.0794,214.6224,215.2468,181018.0
2022-01-27 10:50:00,217.02,219.14,216.95,218.75,83217.0,215.0981,217.1994,215.0287,216.8128,83217.0
2022-01-27 11:00:00,218.74,219.67,218.12,218.12,79270.0,216.8029,217.7247,216.1884,216.1884,79270.0
2022-01-27 11:10:00,218.23,219.12,217.68,218.28,89574.0,216.2974,217.1795,215.7523,216.347,89574.0
2022-01-27 11:20:00,218.15,218.51,217.44,217.97,90065.0,216.2181,216.5749,215.5144,216.0397,90065.0
2022-01-27 11:30:00,217.98,219.23,217.73,218.31,85555.0,216.0496,217.2886,215.8018,216.3767,85555.0
2022-01-27 11:40:00,218.33,219.03,217.51,217.58,72979.0,216.3965,217.0903,215.5838,215.6532,72979.0
2022-01-27 11:50:00,217.46,217.7,216.8,217.16,72461.0,215.5342,215.7721,214.8801,215.2369,72461.0
2022-01-27 12:00:00,217.15,217.65,216.08,216.41,85125.0,215.227,215.7225,214.1665,214.4935,85125.0
2022-01-27 12:10:00,216.47,216.63,215.25,215.42,92466.0,214.553,214.7116,213.3438,213.5123,92466.0
2022-01-27 12:20:00,215.34,215.97,214.89,215.42,82511.0,213.433,214.0574,212.987,213.5123,82511.0
2022-01-27 12:30:00,215.42,215.56,214.1,214.52,52432.0,213.5123,213.6511,212.204,212.6203,52432.0
2022-01-27 12:40:00,214.39,214.68,213.41,213.53,69753.0,212.4914,212.7788,211.5201,211.639,69753.0
2022-01-27 12:50:00,213.64,215.21,213.47,214.77,84230.0,211.7481,213.3042,211.5796,212.8681,84230.0
2022-01-27 13:00:00,214.67,215.25,213.7,214.03,67332.0,212.7689,213.3438,211.8075,212.1346,67332.0
2022-01-27 13:10:00,214.07,214.63,213.27,213.79,84018.0,212.1743,212.7293,211.3813,211.8967,84018.0
2022-01-27 13:20:00,213.93,213.98,212.57,212.94,73417.0,212.0355,212.085,210.6875,211.0543,73417.0
2022-01-27 13:30:00,212.8,213.98,212.8,213.12,77924.0,210.9155,212.085,210.9155,211.2327,77924.0
2022-01-27 13:40:00,213.21,214.63,212.98,214.63,131066.0,211.3219,212.7293,211.0939,212.7293,131066.0
2022-01-27 13:50:00,214.54,215.17,213.95,214.92,165934.0,212.6401,213.2645,212.0553,213.0167,165934.0
2022-01-27 14:00:00,214.92,216.11,214.86,215.1,99093.0,213.0167,214.1962,212.9573,213.1951,99093.0
2022-01-27 14:10:00,215.12,215.52,214.43,214.68,69876.0,213.215,213.6114,212.5311,212.7788,69876.0
2022-01-27 14:20:00,214.71,214.71,213.36,213.59,52161.0,212.8086,212.8086,211.4705,211.6985,52161.0
2022-01-27 14:30:00,213.48,214.04,212.96,213.65,47904.0,211.5895,212.1445,211.0741,211.758,47904.0
2022-01-27 14:40:00,213.57,214.48,213.36,213.61,47214.0,211.6787,212.5806,211.4705,211.7183,47214.0
2022-01-27 14:50:00,213.58,213.58,212.69,213.16,55583.0,211.6886,211.6886,210.8065,211.2723,55583.0
2022-01-27 15:00:00,213.15,214.2,212.98,213.33,61740.0,211.2624,212.3031,211.0939,211.4408,61740.0
2022-01-27 15:10:00,213.31,213.46,212.2,212.91,61703.0,211.421,211.5697,210.3208,211.0245,61703.0
2022-01-27 15:20:00,212.94,213.2,212.06,213.01,66607.0,211.0543,211.312,210.1821,211.1236,66607.0
2022-01-27 15:30:00,213.06,213.43,212.31,212.6,90454.0,211.1732,211.5399,210.4298,210.7173,90454.0
2022-01-27 15:40:00,212.57,214.36,212.39,213.22,153232.0,210.6875,212.4617,210.5091,211.3318,153232.0
2022-01-27 15:50:00,213.04,213.29,212.62,212.69,374721.0,211.1534,211.4012,210.7371,210.8065,374721.0
2022-01-28 09:30:00,214.3,216.22,211.51,213.04,325899.0,212.4022,214.3052,209.6369,211.1534,325899.0
2022-01-28 09:40:00,213.0,213.0,210.9,212.01,98932.0,211.1137,211.1137,209.0323,210.1325,98932.0
2022-01-28 09:50:00,211.74,212.35,210.88,211.61,171712.0,209.8649,210.4695,209.0125,209.736,171712.0
2022-01-28 10:00:00,211.58,212.0,211.15,211.49,107334.0,209.7063,210.1226,209.2801,209.6171,107334.0
2022-01-28 10:10:00,211.6,214.62,211.43,214.41,263145.0,209.7261,212.7194,209.5576,212.5112,263145.0
2022-01-28 10:20:00,214.43,215.55,214.2,215.23,448872.0,212.5311,213.6411,212.3031,213.324,448872.0
2022-01-28 10:30:00,215.3,216.18,214.54,216.1,191848.0,213.3934,214.2656,212.6401,214.1863,191848.0
2022-01-28 10:40:00,216.0,217.61,215.35,217.02,154675.0,214.0872,215.6829,213.4429,215.0981,154675.0
2022-01-28 10:50:00,217.12,219.78,217.12,219.74,206837.0,215.1972,217.8337,215.1972,217.794,206837.0
2022-01-28 11:00:00,219.73,220.73,219.18,220.72,242558.0,217.7841,218.7753,217.239,218.7654,242558.0
2022-01-28 11:10:00,220.64,222.1,220.49,221.4,194113.0,218.6861,220.1331,218.5374,219.4393,194113.0
2022-01-28 11:20:00,221.25,222.05,220.81,221.29,169390.0,219.2907,220.0836,218.8546,219.3303,169390.0
2022-01-28 11:30:00,221.22,221.97,220.03,221.38,112053.0,219.2609,220.0043,218.0815,219.4195,112053.0
2022-01-28 11:40:00,221.31,221.64,220.29,220.92,111136.0,219.3501,219.6772,218.3392,218.9636,111136.0
2022-01-28 11:50:00,220.94,222.2,220.89,221.86,69074.0,218.9834,220.2323,218.9339,219.8953,69074.0
2022-01-28 12:00:00,221.86,222.27,221.45,222.27,94921.0,219.8953,220.3016,219.4889,220.3016,94921.0
2022-01-28 12:10:00,222.13,222.29,221.01,221.98,63809.0,220.1629,220.3215,219.0528,220.0142,63809.0
2022-01-28 12:20:00,221.97,222.05,220.55,220.89,142784.0,220.0043,220.0836,218.5969,218.9339,142784.0
2022-01-28 12:30:00,220.72,220.95,219.7,219.9,114083.0,218.7654,218.9933,217.7544,217.9526,114083.0
2022-01-28 12:40:00,219.96,220.17,219.43,219.65,43513.0,218.0121,218.2202,217.4868,217.7048,43513.0
2022-01-28 12:50:00,219.53,219.53,218.45,218.86,32826.0,217.5859,217.5859,216.5155,216.9218,32826.0
2022-01-28 13:00:00,218.79,220.12,218.79,220.09,47209.0,216.8525,218.1707,216.8525,218.1409,47209.0
2022-01-28 13:10:00,220.16,220.23,219.42,219.68,35691.0,218.2103,218.2797,217.4769,217.7346,35691.0
2022-01-28 13:20:00,219.46,219.66,218.6,219.18,34099.0,217.5165,217.7147,216.6641,217.239,34099.0
2022-01-28 13:30:00,219.33,220.18,219.32,219.53,39897.0,217.3877,218.2301,217.3778,217.5859,39897.0
2022-01-28 13:40:00,219.45,219.61,218.64,219.01,35873.0,217.5066,217.6652,216.7038,217.0705,35873.0
2022-01-28 13:50:00,218.94,219.81,218.81,219.41,32672.0,217.0011,217.8634,216.8723,217.467,32672.0
2022-01-28 14:00:00,219.5,220.03,218.24,218.41,63406.0,217.5562,218.0815,216.3073,216.4758,63406.0
2022-01-28 14:10:00,218.41,218.78,218.12,218.34,50728.0,216.4758,216.8425,216.1884,216.4064,50728.0
2022-01-28 14:20:00,218.37,218.42,217.56,217.57,40905.0,216.4362,216.4857,215.6333,215.6433,40905.0
2022-01-28 14:30:00,217.51,217.98,217.18,217.61,73835.0,215.5838,216.0496,215.2567,215.6829,73835.0
2022-01-28 14:40:00,217.83,219.37,217.78,219.37,57621.0,215.901,217.4273,215.8514,217.4273,57621.0
2022-01-28 14:50:00,219.28,219.88,218.78,219.73,79769.0,217.3381,217.9328,216.8425,217.7841,79769.0
2022-01-28 15:00:00,219.81,220.14,219.32,219.95,66816.0,217.8634,218.1905,217.3778,218.0022,66816.0
2022-01-28 15:10:00,219.94,220.31,219.5,219.81,61927.0,217.9923,218.359,217.5562,217.8634,61927.0
2022-01-28 15:20:00,219.82,220.64,219.56,219.99,68848.0,217.8733,218.6861,217.6156,218.0418,68848.0
2022-01-28 15:30:00,220.01,220.53,218.88,220.39,115264.0,218.0616,218.577,216.9417,218.4383,115264.0
2022-01-28 15:40:00,220.37,221.73,220.18,221.62,156448.0,218.4185,219.7664,218.2301,219.6574,156448.0
2022-01-28 15:50:00,221.56,222.29,221.37,222.07,438344.0,219.5979,220.3215,219.4096,220.1034,438344.0
2022-01-31 09:30:00,222.75,224.17,222.26,223.93,270877.0,220.7774,222.1848,220.2917,221.9469,270877.0
2022-01-31 09:40:00,223.89,225.25,223.65,224.42,162700.0,221.9073,223.2552,221.6694,222.4326,162700.0
2022-01-31 09:50:00,224.38,226.31,223.54,226.19,89505.0,222.3929,224.3059,221.5604,224.1869,89505.0
2022-01-31 10:00:00,226.17,227.42,225.73,227.39,122305.0,224.1671,225.406,223.731,225.3763,122305.0
2022-01-31 10:10:00,227.45,227.46,226.09,226.99,99726.0,225.4358,225.4457,224.0878,224.9798,99726.0
2022-01-31 10:20:00,226.94,228.55,226.41,226.43,117794.0,224.9303,226.526,224.405,224.4248,117794.0
2022-01-31 10:30:00,226.68,227.21,226.15,226.82,71327.0,224.6726,225.1979,224.1473,224.8113,71327.0
2022-01-31 10:40:00,226.78,227.28,226.01,226.66,47904.0,224.7717,225.2673,224.0085,224.6528,47904.0
2022-01-31 10:50:00,226.57,227.34,226.36,226.97,40735.0,224.5636,225.3267,224.3554,224.96,40735.0
2022-01-31 11:00:00,226.91,227.66,226.8,227.2,63849.0,224.9005,225.6439,224.7915,225.188,63849.0
2022-01-31 11:10:00,227.18,227.52,226.55,227.0,84347.0,225.1682,225.5051,224.5437,224.9897,84347.0
2022-01-31 11:20:00,227.09,227.8,227.0,227.44,57017.0,225.0789,225.7827,224.9897,225.4259,57017.0
2022-01-31 11:30:00,227.42,228.23,227.31,227.92,75416.0,225.406,226.2089,225.297,225.9016,75416.0
2022-01-31 11:40:00,227.96,228.64,227.76,228.64,62572.0,225.9412,226.6152,225.743,226.6152,62572.0
2022-01-31 11:50:00,228.64,229.93,228.33,229.15,145331.0,226.6152,227.8938,226.308,227.1207,145331.0
2022-01-31 12:00:00,229.16,229.27,228.79,228.83,84793.0,227.1306,227.2396,226.7639,226.8035,84793.0
2022-01-31 12:10:00,228.79,229.62,228.73,229.38,66184.0,226.7639,227.5865,226.7044,227.3487,66184.0
2022-01-31 12:20:00,229.32,229.62,228.75,229.45,58580.0,227.2892,227.5865,226.7242,227.4181,58580.0
2022-01-31 12:30:00,229.51,229.71,228.67,229.35,57950.0,227.4775,227.6757,226.645,227.3189,57950.0
2022-01-31 12:40:00,229.35,229.72,229.14,229.72,63492.0,227.3189,227.6857,227.1108,227.6857,63492.0
2022-01-31 12:50:00,229.63,230.08,229.39,229.66,53273.0,227.5965,228.0425,227.3586,227.6262,53273.0
2022-01-31 13:00:00,229.61,230.13,229.3,229.89,56659.0,227.5766,228.092,227.2694,227.8542,56659.0
2022-01-31 13:10:00,229.9,230.15,229.35,230.15,79666.0,227.8641,228.1119,227.3189,228.1119,79666.0
2022-01-31 13:20:00,230.1,230.15,228.37,228.5,113267.0,228.0623,228.1119,226.3476,226.4765,113267.0
2022-01-31 13:30:00,228.53,229.38,228.15,229.21,70084.0,226.5062,227.3487,226.1296,227.1802,70084.0
2022-01-31 13:40:00,229.24,229.69,229.06,229.4,31203.0,227.2099,227.6559,227.0315,227.3685,31203.0
2022-01-31 13:50:00,229.45,229.56,229.2,229.39,28806.0,227.4181,227.5271,227.1703,227.3586,28806.0
2022-01-31 14:00:00,229.43,230.08,229.31,229.98,50601.0,227.3982,228.0425,227.2793,227.9434,50601.0
2022-01-31 14:10:00,229.99,230.26,229.76,230.19,52737.0,227.9533,228.2209,227.7253,228.1515,52737.0
2022-01-31 14:20:00,230.14,230.65,229.83,230.56,65624.0,228.1019,228.6074,227.7947,228.5182,65624.0
2022-01-31 14:30:00,230.64,230.78,229.93,230.05,68888.0,228.5975,228.7363,227.8938,228.0127,68888.0
2022-01-31 14:40:00,230.06,230.66,230.06,230.14,90424.0,228.0226,228.6173,228.0226,228.1019,90424.0
2022-01-31 14:50:00,230.21,230.57,230.19,230.33,45964.0,228.1713,228.5281,228.1515,228.2903,45964.0
2022-01-31 15:00:00,230.26,230.7,230.08,230.26,72808.0,228.2209,228.657,228.0425,228.2209,72808.0
2022-01-31 15:10:00,230.25,230.28,229.17,229.25,104046.0,228.211,228.2407,227.1405,227.2198,104046.0
2022-01-31 15:20:00,229.21,230.57,229.2,230.15,81491.0,227.1802,228.5281,227.1703,228.1119,81491.0
2022-01-31 15:30:00,230.11,231.36,229.92,230.81,110000.0,228.0722,229.3111,227.8839,228.766,110000.0
2022-01-31 15:40:00,230.8,231.71,230.68,231.61,150386.0,228.7561,229.658,228.6372,229.5589,150386.0
2022-01-31 15:50:00,231.59,232.91,231.56,232.7,630430.0,229.5391,230.8474,229.5094,230.6393,630430.0
2022-02-01 09:30:00,232.37,232.78,229.5,229.5,261700.0,230.3122,230.7186,227.4676,227.4676,261700.0
2022-02-01 09:40:00,229.5,230.53,228.3,229.09,112347.0,227.4676,228.4885,226.2782,227.0612,112347.0
2022-02-01 09:50:00,229.08,229.67,227.17,227.9,156693.0,227.0513,227.6361,225.1582,225.8818,156693.0
2022-02-01 10:00:00,227.85,227.93,226.32,226.94,119920.0,225.8322,225.9115,224.3158,224.9303,119920.0
2022-02-01 10:10:00,226.97,228.16,226.5,227.73,115025.0,224.96,226.1395,224.4942,225.7133,115025.0
2022-02-01 10:20:00,227.81,229.0,227.8,227.97,92720.0,225.7926,226.972,225.7827,225.9512,92720.0
2022-02-01 10:30:00,228.0,228.74,227.31,227.77,80547.0,225.9809,226.7143,225.297,225.7529,80547.0
2022-02-01 10:40:00,227.7,228.24,226.94,227.56,84941.0,225.6835,226.2188,224.9303,225.5448,84941.0
2022-02-01 10:50:00,227.38,228.3,227.37,228.08,99470.0,225.3664,226.2782,225.3565,226.0602,99470.0
2022-02-01 11:00:00,228.12,228.4,227.63,228.0,202417.0,226.0998,226.3773,225.6142,225.9809,202417.0
2022-02-01 11:10:00,228.04,229.44,227.76,228.56,178371.0,226.0205,227.4081,225.743,226.5359,178371.0
2022-02-01 11:20:00,228.61,229.41,227.97,229.36,157944.0,226.5855,227.3784,225.9512,227.3288,157944.0
2022-02-01 11:30:00,229.29,229.59,228.61,229.33,110819.0,227.2595,227.5568,226.5855,227.2991,110819.0
2022-02-01 11:40:00,229.3,230.64,229.25,230.44,92967.0,227.2694,228.5975,227.2198,228.3993,92967.0
2022-02-01 11:50:00,230.37,230.86,230.13,230.57,63624.0,228.3299,228.8156,228.092,228.5281,63624.0
2022-02-01 12:00:00,230.58,230.74,230.0,230.0,52005.0,228.538,228.6966,227.9632,227.9632,52005.0
2022-02-01 12:10:00,229.9,230.57,229.31,230.37,35415.0,227.8641,228.5281,227.2793,228.3299,35415.0
2022-02-01 12:20:00,230.37,231.0,230.28,230.52,48699.0,228.3299,228.9543,228.2407,228.4786,48699.0
2022-02-01 12:30:00,230.59,230.59,229.65,229.93,31044.0,228.548,228.548,227.6163,227.8938,31044.0
2022-02-01 12:40:00,230.01,230.66,229.93,230.62,40162.0,227.9731,228.6173,227.8938,228.5777,40162.0
2022-02-01 12:50:00,230.57,231.63,230.51,231.49,25735.0,228.5281,229.5787,228.4687,229.44,25735.0
2022-02-01 13:00:00,231.43,231.71,230.92,231.0,25910.0,229.3805,229.658,228.875,228.9543,25910.0
2022-02-01 13:10:00,230.87,231.17,230.74,230.86,30095.0,228.8255,229.1228,228.6966,228.8156,30095.0
2022-02-01 13:20:00,230.86,231.59,230.79,231.37,28904.0,228.8156,229.5391,228.7462,229.321,28904.0
2022-02-01 13:30:00,231.41,231.54,230.41,231.07,25215.0,229.3607,229.4895,228.3695,229.0237,25215.0
2022-02-01 13:40:00,231.0,231.03,230.35,230.5,42391.0,228.9543,228.9841,228.3101,228.4588,42391.0
2022-02-01 13:50:00,230.5,230.82,229.88,230.81,21571.0,228.4588,228.7759,227.8442,228.766,21571.0
2022-02-01 14:00:00,230.82,231.12,230.6,231.01,31750.0,228.7759,229.0733,228.5579,228.9642,31750.0
2022-02-01 14:10:00,231.1,231.28,230.35,230.39,32259.0,229.0534,229.2318,228.3101,228.3497,32259.0
2022-02-01 14:20:00,230.28,230.31,229.6,230.07,35233.0,228.2407,228.2704,227.5667,228.0326,35233.0
2022-02-01 14:30:00,230.02,230.4,229.66,230.02,29006.0,227.983,228.3596,227.6262,227.983,29006.0
2022-02-01 14:40:00,230.02,230.44,229.8,230.17,45125.0,227.983,228.3993,227.765,228.1317,45125.0
2022-02-01 14:50:00,230.16,230.22,229.59,229.84,34811.0,228.1218,228.1812,227.5568,227.8046,34811.0
2022-02-01 15:00:00,229.79,230.92,229.69,230.79,54898.0,227.755,228.875,227.6559,228.7462,54898.0
2022-02-01 15:10:00,230.73,231.02,230.4,230.83,47837.0,228.6867,228.9741,228.3596,228.7858,47837.0
2022-02-01 15:20:00,230.82,231.34,230.69,231.29,46910.0,228.7759,229.2913,228.6471,229.2418,46910.0
2022-02-01 15:30:00,231.29,231.75,230.9,230.95,54689.0,229.2418,229.6977,228.8552,228.9048,54689.0
2022-02-01 15:40:00,230.99,232.04,230.88,232.0,105180.0,228.9444,229.9851,228.8354,229.9455,105180.0
2022-02-01 15:50:00,232.16,232.61,231.89,231.99,301002.0,230.1041,230.5501,229.8364,229.9356,301002.0
2022-02-02 09:30:00,233.74,234.49,232.28,232.99,250296.0,231.6701,232.4134,230.223,230.9267,250296.0
2022-02-02 09:40:00,232.74,232.89,229.25,229.45,138909.0,230.6789,230.8276,227.2198,227.4181,138909.0
2022-02-02 09:50:00,229.53,231.7,229.49,230.82,119039.0,227.4973,229.6481,227.4577,228.7759,119039.0
2022-02-02 10:00:00,230.94,232.39,230.78,231.55,75259.0,228.8949,230.332,228.7363,229.4995,75259.0
2022-02-02 10:10:00,231.55,231.74,230.4,231.04,48347.0,229.4995,229.6878,228.3596,228.994,48347.0
2022-02-02 10:20:00,231.1,231.4,229.48,229.9,56008.0,229.0534,229.3508,227.4478,227.8641,56008.0
2022-02-02 10:30:00,229.97,230.09,228.96,229.44,54086.0,227.9334,228.0524,226.9324,227.4081,54086.0
2022-02-02 10:40:00,229.55,229.76,228.54,229.34,82162.0,227.5172,227.7253,226.5161,227.309,82162.0
2022-02-02 10:50:00,229.41,229.86,228.41,229.06,63500.0,227.3784,227.8244,226.3873,227.0315,63500.0
2022-02-02 11:00:00,229.0,229.23,227.69,227.96,80992.0,226.972,227.2,225.6736,225.9412,80992.0
2022-02-02 11:10:00,227.87,227.98,226.72,227.01,115016.0,225.852,225.9611,224.7122,224.9997,115016.0
2022-02-02 11:20:00,227.0,227.54,226.26,226.37,107483.0,224.9897,225.525,224.2563,224.3653,107483.0
2022-02-02 11:30:00,226.38,226.45,224.81,225.09,137421.0,224.3752,224.4446,222.8191,223.0967,137421.0
2022-02-02 11:40:00,225.08,225.65,224.57,224.58,139708.0,223.0867,223.6517,222.5813,222.5912,139708.0
2022-02-02 11:50:00,224.64,225.43,224.5,225.01,196199.0,222.6506,223.4337,222.5119,223.0174,196199.0
2022-02-02 12:00:00,225.03,225.69,224.37,225.58,186785.0,223.0372,223.6913,222.383,223.5823,186785.0
2022-02-02 12:10:00,225.56,225.68,224.86,224.97,98317.0,223.5625,223.6814,222.8687,222.9777,98317.0
2022-02-02 12:20:00,224.98,225.14,224.64,224.93,68514.0,222.9876,223.1462,222.6506,222.9381,68514.0
2022-02-02 12:30:00,224.98,225.16,224.76,225.01,115979.0,222.9876,223.166,222.7696,223.0174,115979.0
2022-02-02 12:40:00,225.04,225.64,224.91,225.59,170553.0,223.0471,223.6418,222.9183,223.5922,170553.0
2022-02-02 12:50:00,225.65,226.49,225.44,226.49,68987.0,223.6517,224.4843,223.4436,224.4843,68987.0
2022-02-02 13:00:00,226.45,226.47,225.15,225.16,133284.0,224.4446,224.4644,223.1561,223.166,133284.0
2022-02-02 13:10:00,225.23,225.24,224.43,224.52,133289.0,223.2354,223.2453,222.4425,222.5317,133289.0
2022-02-02 13:20:00,224.53,224.65,223.14,223.36,138606.0,222.5416,222.6606,221.1639,221.382,138606.0
2022-02-02 13:30:00,223.33,224.21,223.01,223.9,91046.0,221.3522,222.2245,221.0351,221.9172,91046.0
2022-02-02 13:40:00,223.93,225.07,223.85,224.42,91681.0,221.9469,223.0768,221.8676,222.4326,91681.0
2022-02-02 13:50:00,224.43,224.55,224.0,224.23,87956.0,222.4425,222.5614,222.0163,222.2443,87956.0
2022-02-02 14:00:00,224.19,224.92,224.16,224.92,160358.0,222.2046,222.9282,222.1749,222.9282,160358.0
2022-02-02 14:10:00,224.89,224.98,223.68,224.08,123341.0,222.8984,222.9876,221.6991,222.0956,123341.0
2022-02-02 14:20:00,224.12,224.36,223.33,224.27,111773.0,222.1353,222.3731,221.3522,222.2839,111773.0
2022-02-02 14:30:00,224.33,225.36,224.28,224.77,114117.0,222.3434,223.3643,222.2938,222.7795,114117.0
2022-02-02 14:40:00,224.74,225.26,224.73,225.06,157053.0,222.7498,223.2652,222.7398,223.0669,157053.0
2022-02-02 14:50:00,225.06,225.28,224.85,225.24,112620.0,223.0669,223.285,222.8588,223.2453,112620.0
2022-02-02 15:00:00,225.35,226.05,224.9,225.46,150830.0,223.3544,224.0482,222.9083,223.4634,150830.0
2022-02-02 15:10:00,225.45,225.49,224.15,224.86,248107.0,223.4535,223.4931,222.165,222.8687,248107.0
2022-02-02 15:20:00,224.89,225.05,224.29,224.45,240439.0,222.8984,223.057,222.3037,222.4623,240439.0
2022-02-02 15:30:00,224.5,224.9,224.03,224.45,151709.0,222.5119,222.9083,222.046,222.4623,151709.0
2022-02-02 15:40:00,224.52,224.79,224.0,224.25,275134.0,222.5317,222.7993,222.0163,222.2641,275134.0
2022-02-02 15:50:00,224.17,225.04,223.59,224.85,650618.0,222.1848,223.0471,221.6099,222.8588,650618.0
2022-02-03 09:30:00,218.07,220.8,215.0,220.79,420764.0,216.1388,218.8447,213.096,218.8347,420764.0
2022-02-03 09:40:00,220.7,220.7,217.03,217.03,149162.0,218.7455,218.7455,215.108,215.108,149162.0
2022-02-03 09:50:00,217.11,217.72,215.96,216.04,126296.0,215.1873,215.7919,214.0475,214.1268,126296.0
2022-02-03 10:00:00,216.15,217.14,215.87,217.04,147201.0,214.2358,215.2171,213.9583,215.1179,147201.0
2022-02-03 10:10:00,217.04,217.53,216.23,217.53,234501.0,215.1179,215.6036,214.3151,215.6036,234501.0
2022-02-03 10:20:00,217.48,218.19,216.55,217.37,364701.0,215.5541,216.2578,214.6323,215.445,364701.0
2022-02-03 10:30:00,217.26,217.74,216.26,216.42,129922.0,215.336,215.8118,214.3449,214.5034,129922.0
2022-02-03 10:40:00,216.42,216.58,214.58,214.78,189282.0,214.5034,214.662,212.6797,212.878,189282.0
2022-02-03 10:50:00,214.81,215.05,214.01,214.5,245760.0,212.9077,213.1456,212.1148,212.6004,245760.0
2022-02-03 11:00:00,214.51,214.65,213.85,214.54,180100.0,212.6104,212.7491,211.9562,212.6401,180100.0
2022-02-03 11:10:00,214.43,214.91,213.52,214.42,366507.0,212.5311,213.0068,211.6291,212.5212,366507.0
2022-02-03 11:20:00,214.45,215.06,213.37,213.91,246880.0,212.5509,213.1555,211.4805,212.0157,246880.0
2022-02-03 11:30:00,213.88,214.31,213.4,214.02,148861.0,211.9859,212.4121,211.5102,212.1247,148861.0
2022-02-03 11:40:00,214.02,214.24,213.01,213.05,143592.0,212.1247,212.3427,211.1236,211.1633,143592.0
2022-02-03 11:50:00,213.04,213.54,212.41,212.49,115360.0,211.1534,211.6489,210.529,210.6082,115360.0
2022-02-03 12:00:00,212.5,212.97,211.5,211.99,267079.0,210.6182,211.084,209.627,210.1127,267079.0
2022-02-03 12:10:00,212.03,212.17,210.8,210.85,211771.0,210.1523,210.2911,208.9332,208.9828,211771.0
2022-02-03 12:20:00,210.85,211.46,210.76,211.38,181621.0,208.9828,209.5874,208.8936,209.5081,181621.0
2022-02-03 12:30:00,211.36,211.48,210.62,210.78,105896.0,209.4883,209.6072,208.7548,208.9134,105896.0
2022-02-03 12:40:00,210.9,211.24,210.4,210.52,82634.0,209.0323,209.3693,208.5368,208.6557,82634.0
2022-02-03 12:50:00,210.52,211.84,210.52,211.81,241710.0,208.6557,209.964,208.6557,209.9343,241710.0
2022-02-03 13:00:00,211.77,213.16,211.72,212.89,127214.0,209.8946,211.2723,209.8451,211.0047,127214.0
2022-02-03 13:10:00,212.87,213.44,212.67,213.26,109316.0,210.9849,211.5498,210.7866,211.3714,109316.0
2022-02-03 13:20:00,213.24,213.96,213.14,213.94,207327.0,211.3516,212.0652,211.2525,212.0454,207327.0
2022-02-03 13:30:00,213.96,214.24,213.7,214.14,90058.0,212.0652,212.3427,211.8075,212.2436,90058.0
2022-02-03 13:40:00,214.15,214.94,213.9,214.82,93994.0,212.2535,213.0365,212.0058,212.9176,93994.0
2022-02-03 13:50:00,214.81,214.92,214.35,214.65,84531.0,212.9077,213.0167,212.4518,212.7491,84531.0
2022-02-03 14:00:00,214.65,215.67,214.37,215.17,106681.0,212.7491,213.7601,212.4716,213.2645,106681.0
2022-02-03 14:10:00,215.23,215.59,214.88,215.23,77205.0,213.324,213.6808,212.9771,213.324,77205.0
2022-02-03 14:20:00,215.16,215.25,214.65,214.82,97883.0,213.2546,213.3438,212.7491,212.9176,97883.0
2022-02-03 14:30:00,214.82,215.09,214.34,214.94,117993.0,212.9176,213.1852,212.4419,213.0365,117993.0
2022-02-03 14:40:00,214.86,215.02,213.77,213.84,206387.0,212.9573,213.1158,211.8769,211.9463,206387.0
2022-02-03 14:50:00,213.88,214.15,213.87,214.01,235738.0,211.9859,212.2535,211.976,212.1148,235738.0
2022-02-03 15:00:00,214.02,214.27,213.53,213.6,173554.0,212.1247,212.3725,211.639,211.7084,173554.0
2022-02-03 15:10:00,213.63,214.19,213.62,213.84,224023.0,211.7381,212.2932,211.7282,211.9463,224023.0
2022-02-03 15:20:00,213.84,214.61,213.8,214.07,141646.0,211.9463,212.7095,211.9066,212.1743,141646.0
2022-02-03 15:30:00,214.11,214.11,212.56,212.92,146019.0,212.2139,212.2139,210.6776,211.0344,146019.0
2022-02-03 15:40:00,212.94,213.55,212.73,213.29,274394.0,211.0543,211.6589,210.8461,211.4012,274394.0
2022-02-03 15:50:00,213.28,213.5,212.34,212.83,825834.0,211.3912,211.6093,210.4596,210.9452,825834.0
2022-02-04 09:30:00,214.99,216.82,213.19,213.91,258113.0,213.0861,214.8999,211.302,212.0157,258113.0
2022-02-04 09:40:00,213.78,215.34,213.78,214.19,190645.0,211.8868,213.433,211.8868,212.2932,190645.0
2022-02-04 09:50:00,214.28,214.96,213.56,214.81,126955.0,212.3824,213.0564,211.6688,212.9077,126955.0
2022-02-04 10:00:00,214.82,216.43,214.81,215.96,196464.0,212.9176,214.5134,212.9077,214.0475,196464.0
2022-02-04 10:10:00,215.96,217.61,215.48,217.23,129725.0,214.0475,215.6829,213.5718,215.3063,129725.0
2022-02-04 10:20:00,217.1,217.71,215.93,215.99,103515.0,215.1774,215.782,214.0178,214.0772,103515.0
2022-02-04 10:30:00,216.07,217.19,215.92,216.51,73348.0,214.1565,215.2666,214.0079,214.5926,73348.0
2022-02-04 10:40:00,216.6,217.06,215.62,216.34,182793.0,214.6818,215.1378,213.7105,214.4241,182793.0
2022-02-04 10:50:00,216.42,216.85,215.94,216.33,43830.0,214.5034,214.9296,214.0277,214.4142,43830.0
2022-02-04 11:00:00,216.28,217.48,216.04,216.73,106423.0,214.3647,215.5541,214.1268,214.8107,106423.0
2022-02-04 11:10:00,216.66,216.8,215.68,216.14,109821.0,214.7413,214.8801,213.77,214.2259,109821.0
2022-02-04 11:20:00,216.19,217.26,215.69,216.73,64684.0,214.2755,215.336,213.7799,214.8107,64684.0
2022-02-04 11:30:00,216.64,217.92,216.6,217.74,68656.0,214.7215,215.9902,214.6818,215.8118,68656.0
2022-02-04 11:40:00,217.86,218.39,217.55,217.9,36394.0,215.9307,216.456,215.6234,215.9703,36394.0
2022-02-04 11:50:00,217.81,218.41,217.68,218.04,63580.0,215.8811,216.4758,215.7523,216.1091,63580.0
2022-02-04 12:00:00,218.16,218.7,217.67,218.52,61151.0,216.228,216.7632,215.7424,216.5848,61151.0
2022-02-04 12:10:00,218.68,219.29,218.11,219.14,81568.0,216.7434,217.348,216.1785,217.1994,81568.0
2022-02-04 12:20:00,219.11,219.39,218.84,219.04,67835.0,217.1696,217.4471,216.902,217.1002,67835.0
2022-02-04 12:30:00,219.08,219.77,218.78,219.4,75144.0,217.1399,217.8238,216.8425,217.4571,75144.0
2022-02-04 12:40:00,219.42,219.79,219.15,219.72,46831.0,217.4769,217.8436,217.2093,217.7742,46831.0
2022-02-04 12:50:00,219.8,219.95,219.6,219.64,43531.0,217.8535,218.0022,217.6553,217.6949,43531.0
2022-02-04 13:00:00,219.77,220.0,219.59,219.94,115294.0,217.8238,218.0517,217.6454,217.9923,115294.0
2022-02-04 13:10:00,219.89,220.0,219.29,219.48,79916.0,217.9427,218.0517,217.348,217.5363,79916.0
2022-02-04 13:20:00,219.53,220.62,219.51,220.31,68150.0,217.5859,218.6662,217.5661,218.359,68150.0
2022-02-04 13:30:00,220.5,220.78,220.08,220.35,50036.0,218.5473,218.8248,218.131,218.3986,50036.0
2022-02-04 13:40:00,220.42,220.73,219.66,219.77,64199.0,218.468,218.7753,217.7147,217.8238,64199.0
2022-02-04 13:50:00,219.89,220.48,219.72,220.15,91625.0,217.9427,218.5275,217.7742,218.2004,91625.0
2022-02-04 14:00:00,220.16,220.44,219.82,220.41,77057.0,218.2103,218.4878,217.8733,218.4581,77057.0
2022-02-04 14:10:00,220.48,220.5,219.48,219.73,46963.0,218.5275,218.5473,217.5363,217.7841,46963.0
2022-02-04 14:20:00,219.66,220.42,219.53,220.12,65760.0,217.7147,218.468,217.5859,218.1707,65760.0
2022-02-04 14:30:00,220.13,221.17,220.03,220.83,60561.0,218.1806,219.2114,218.0815,218.8744,60561.0
2022-02-04 14:40:00,220.83,221.0,220.14,220.4,56302.0,218.8744,219.0429,218.1905,218.4482,56302.0
2022-02-04 14:50:00,220.4,221.0,220.4,220.86,42145.0,218.4482,219.0429,218.4482,218.9041,42145.0
2022-02-04 15:00:00,220.87,221.36,220.86,221.05,56262.0,218.914,219.3997,218.9041,219.0924,56262.0
2022-02-04 15:10:00,221.09,221.67,220.63,220.7,57660.0,219.1321,219.7069,218.6762,218.7455,57660.0
2022-02-04 15:20:00,220.69,220.88,220.16,220.36,81626.0,218.7356,218.9239,218.2103,218.4085,81626.0
2022-02-04 15:30:00,220.39,220.85,220.22,220.22,83733.0,218.4383,218.8942,218.2698,218.2698,83733.0
2022-02-04 15:40:00,220.23,220.28,219.13,219.4,111231.0,218.2797,218.3293,217.1894,217.4571,111231.0
2022-02-04 15:50:00,219.42,219.91,219.0,219.23,337038.0,217.4769,217.9625,217.0606,217.2886,337038.0
2022-02-07 09:30:00,219.0,221.21,218.51,220.47,114800.0,217.0606,219.251,216.5749,218.5176,114800.0
2022-02-07 09:40:00,220.13,221.31,219.5,220.07,60430.0,218.1806,219.3501,217.5562,218.1211,60430.0
2022-02-07 09:50:00,220.02,221.44,220.01,220.83,55985.0,218.0716,219.479,218.0616,218.8744,55985.0
2022-02-07 10:00:00,220.91,220.99,219.97,220.76,42392.0,218.9537,219.033,218.022,218.805,42392.0
2022-02-07 10:10:00,220.76,220.9,218.82,218.9,51911.0,218.805,218.9438,216.8822,216.9615,51911.0
2022-02-07 10:20:00,219.06,219.86,218.86,219.48,56887.0,217.1201,217.913,216.9218,217.5363,56887.0
2022-02-07 10:30:00,219.45,219.97,219.01,219.34,84884.0,217.5066,218.022,217.0705,217.3976,84884.0
2022-02-07 10:40:00,219.34,219.49,218.29,218.55,66531.0,217.3976,217.5463,216.3569,216.6146,66531.0
2022-02-07 10:50:00,218.59,219.7,218.55,219.37,44193.0,216.6542,217.7544,216.6146,217.4273,44193.0
2022-02-07 11:00:00,219.34,219.91,218.28,218.46,31906.0,217.3976,217.9625,216.347,216.5254,31906.0
2022-02-07 11:10:00,218.66,219.14,218.38,218.76,29007.0,216.7236,217.1994,216.4461,216.8227,29007.0
2022-02-07 11:20:00,218.85,219.33,218.53,218.85,44696.0,216.9119,217.3877,216.5948,216.9119,44696.0
2022-02-07 11:30:00,218.81,218.94,217.69,217.7,39275.0,216.8723,217.0011,215.7622,215.7721,39275.0
2022-02-07 11:40:00,217.75,217.86,217.04,217.7,48430.0,215.8217,215.9307,215.1179,215.7721,48430.0
2022-02-07 11:50:00,217.8,218.27,217.47,218.17,27402.0,215.8712,216.3371,215.5441,216.2379,27402.0
2022-02-07 12:00:00,218.11,218.49,217.67,218.07,19297.0,216.1785,216.5551,215.7424,216.1388,19297.0
2022-02-07 12:10:00,218.14,218.34,217.82,218.19,30730.0,216.2082,216.4064,215.891,216.2578,30730.0
2022-02-07 12:20:00,218.13,218.4,217.78,217.89,18932.0,216.1983,216.4659,215.8514,215.9604,18932.0
2022-02-07 12:30:00,217.86,218.02,217.23,217.5,32351.0,215.9307,216.0893,215.3063,215.5739,32351.0
2022-02-07 12:40:00,217.58,218.18,217.52,217.99,33977.0,215.6532,216.2479,215.5937,216.0595,33977.0
2022-02-07 12:50:00,218.01,218.47,217.88,218.03,50620.0,216.0794,216.5353,215.9505,216.0992,50620.0
2022-02-07 13:00:00,218.03,219.31,217.94,219.22,26081.0,216.0992,217.3678,216.01,217.2786,26081.0
2022-02-07 13:10:00,219.18,219.49,218.66,218.86,32715.0,217.239,217.5463,216.7236,216.9218,32715.0
2022-02-07 13:20:00,218.93,219.67,218.85,219.57,43470.0,216.9912,217.7247,216.9119,217.6255,43470.0
2022-02-07 13:30:00,219.59,219.64,218.83,218.86,53975.0,217.6454,217.6949,216.8921,216.9218,53975.0
2022-02-07 13:40:00,218.91,219.17,218.55,218.68,41413.0,216.9714,217.2291,216.6146,216.7434,41413.0
2022-02-07 13:50:00,218.63,219.36,218.5,219.18,66376.0,216.6939,217.4174,216.565,217.239,66376.0
2022-02-07 14:00:00,219.15,219.34,218.8,218.94,24510.0,217.2093,217.3976,216.8624,217.0011,24510.0
2022-02-07 14:10:00,218.9,219.26,218.82,219.13,29039.0,216.9615,217.3183,216.8822,217.1894,29039.0
2022-02-07 14:20:00,219.13,219.96,219.13,219.94,28417.0,217.1894,218.0121,217.1894,217.9923,28417.0
2022-02-07 14:30:00,219.99,220.18,219.43,219.53,35390.0,218.0418,218.2301,217.4868,217.5859,35390.0
2022-02-07 14:40:00,219.48,219.79,219.36,219.39,39839.0,217.5363,217.8436,217.4174,217.4471,39839.0
2022-02-07 14:50:00,219.4,219.48,219.08,219.18,22336.0,217.4571,217.5363,217.1399,217.239,22336.0
2022-02-07 15:00:00,219.17,219.35,218.83,219.34,28864.0,217.2291,217.4075,216.8921,217.3976,28864.0
2022-02-07 15:10:00,219.33,219.77,219.16,219.51,35607.0,217.3877,217.8238,217.2192,217.5661,35607.0
2022-02-07 15:20:00,219.45,219.52,218.55,218.75,47251.0,217.5066,217.576,216.6146,216.8128,47251.0
2022-02-07 15:30:00,218.74,219.06,218.1,218.21,69910.0,216.8029,217.1201,216.1686,216.2776,69910.0
2022-02-07 15:40:00,218.29,218.45,217.55,217.59,82831.0,216.3569,216.5155,215.6234,215.6631,82831.0
2022-02-07 15:50:00,217.62,218.11,216.66,216.82,376366.0,215.6928,216.1785,214.7413,214.8999,376366.0
2022-02-08 09:30:00,215.6,217.2,214.63,217.18,144923.0,213.6907,215.2765,212.7293,215.2567,144923.0
2022-02-08 09:40:00,216.98,217.11,215.14,215.47,113067.0,215.0585,215.1873,213.2348,213.5619,113067.0
2022-02-08 09:50:00,215.47,215.94,214.56,214.66,78664.0,213.5619,214.0277,212.6599,212.759,78664.0
2022-02-08 10:00:00,214.62,214.81,213.92,214.18,163851.0,212.7194,212.9077,212.0256,212.2833,163851.0
2022-02-08 10:10:00,214.15,214.99,213.82,214.53,102751.0,212.2535,213.0861,211.9265,212.6302,102751.0
2022-02-08 10:20:00,214.56,214.57,213.27,213.44,72215.0,212.6599,212.6698,211.3813,211.5498,72215.0
2022-02-08 10:30:00,213.38,213.45,212.15,212.62,233626.0,211.4904,211.5597,210.2713,210.7371,233626.0
2022-02-08 10:40:00,212.61,214.82,212.56,214.55,133231.0,210.7272,212.9176,210.6776,212.65,133231.0
2022-02-08 10:50:00,214.6,214.99,214.12,214.6,77191.0,212.6996,213.0861,212.2238,212.6996,77191.0
2022-02-08 11:00:00,214.65,215.48,214.6,215.31,61343.0,212.7491,213.5718,212.6996,213.4033,61343.0
2022-02-08 11:10:00,215.21,215.68,215.04,215.58,95705.0,213.3042,213.77,213.1357,213.6709,95705.0
2022-02-08 11:20:00,215.64,215.71,215.14,215.29,48196.0,213.7303,213.7997,213.2348,213.3834,48196.0
2022-02-08 11:30:00,215.41,216.44,215.13,216.25,40320.0,213.5024,214.5233,213.2249,214.3349,40320.0
2022-02-08 11:40:00,216.3,216.74,216.1,216.35,30259.0,214.3845,214.8206,214.1863,214.4341,30259.0
2022-02-08 11:50:00,216.32,216.7,216.14,216.6,22986.0,214.4043,214.781,214.2259,214.6818,22986.0
2022-02-08 12:00:00,216.63,216.95,215.85,215.89,44308.0,214.7116,215.0287,213.9385,213.9781,44308.0
2022-02-08 12:10:00,215.97,216.37,215.61,216.24,29946.0,214.0574,214.4539,213.7006,214.325,29946.0
2022-02-08 12:20:00,216.24,216.34,215.86,216.19,39180.0,214.325,214.4241,213.9484,214.2755,39180.0
2022-02-08 12:30:00,216.13,216.64,216.12,216.62,23446.0,214.216,214.7215,214.2061,214.7017,23446.0
2022-02-08 12:40:00,216.57,217.11,216.56,216.64,25861.0,214.6521,215.1873,214.6422,214.7215,25861.0
2022-02-08 12:50:00,216.64,216.84,216.2,216.22,18670.0,214.7215,214.9197,214.2854,214.3052,18670.0
2022-02-08 13:00:00,216.18,216.18,215.73,215.85,52464.0,214.2656,214.2656,213.8196,213.9385,52464.0
2022-02-08 13:10:00,215.87,216.25,215.64,215.88,27497.0,213.9583,214.3349,213.7303,213.9682,27497.0
2022-02-08 13:20:00,215.96,216.14,215.7,216.0,24930.0,214.0475,214.2259,213.7898,214.0872,24930.0
2022-02-08 13:30:00,216.08,216.57,215.95,216.03,28190.0,214.1665,214.6521,214.0376,214.1169,28190.0
2022-02-08 13:40:00,216.08,216.23,215.77,216.13,19674.0,214.1665,214.3151,213.8592,214.216,19674.0
2022-02-08 13:50:00,216.1,216.44,215.87,216.24,32594.0,214.1863,214.5233,213.9583,214.325,32594.0
2022-02-08 14:00:00,216.24,216.5,215.99,216.17,47397.0,214.325,214.5827,214.0772,214.2557,47397.0
2022-02-08 14:10:00,216.1,216.37,215.87,216.26,31554.0,214.1863,214.4539,213.9583,214.3449,31554.0
2022-02-08 14:20:00,216.28,216.28,215.75,215.89,35353.0,214.3647,214.3647,213.8394,213.9781,35353.0
2022-02-08 14:30:00,215.85,216.46,215.71,215.76,40352.0,213.9385,214.5431,213.7997,213.8493,40352.0
2022-02-08 14:40:00,215.87,216.28,215.83,216.28,18518.0,213.9583,214.3647,213.9187,214.3647,18518.0
2022-02-08 14:50:00,216.28,216.58,216.09,216.09,22472.0,214.3647,214.662,214.1764,214.1764,22472.0
2022-02-08 15:00:00,216.07,216.44,215.56,216.34,29731.0,214.1565,214.5233,213.6511,214.4241,29731.0
2022-02-08 15:10:00,216.31,217.25,216.29,217.09,41556.0,214.3944,215.3261,214.3746,215.1675,41556.0
2022-02-08 15:20:00,217.08,217.17,216.17,216.58,72038.0,215.1576,215.2468,214.2557,214.662,72038.0
2022-02-08 15:30:00,216.69,217.4,216.55,217.03,43796.0,214.771,215.4748,214.6323,215.108,43796.0
2022-02-08 15:40:00,217.04,217.57,217.01,217.31,60420.0,215.1179,215.6433,215.0882,215.3856,60420.0
2022-02-08 15:50:00,217.29,217.94,216.89,217.57,238201.0,215.3657,216.01,214.9693,215.6433,238201.0
2022-02-09 09:30:00,221.14,221.3,217.57,217.78,332456.0,219.1816,219.3402,215.6433,215.8514,332456.0
2022-02-09 09:40:00,217.73,217.73,215.57,216.0,256116.0,215.8018,215.8018,213.661,214.0872,256116.0
2022-02-09 09:50:00,216.09,217.39,215.95,216.94,161164.0,214.1764,215.4649,214.0376,215.0188,161164.0
2022-02-09 10:00:00,216.92,218.63,216.91,218.32,121725.0,214.999,216.6939,214.9891,216.3866,121725.0
2022-02-09 10:10:00,218.33,218.53,217.03,217.08,99164.0,216.3965,216.5948,215.108,215.1576,99164.0
2022-02-09 10:20:00,217.05,219.08,217.05,218.5,76772.0,215.1279,217.1399,215.1279,216.565,76772.0
2022-02-09 10:30:00,218.43,219.25,218.42,218.77,59557.0,216.4956,217.3084,216.4857,216.8326,59557.0
2022-02-09 10:40:00,218.73,219.4,218.43,219.17,69440.0,216.793,217.4571,216.4956,217.2291,69440.0
2022-02-09 10:50:00,219.28,220.19,219.14,220.19,70279.0,217.3381,218.2401,217.1994,218.2401,70279.0
2022-02-09 11:00:00,220.24,220.47,219.86,220.11,88296.0,218.2896,218.5176,217.913,218.1608,88296.0
2022-02-09 11:10:00,220.13,220.54,219.72,220.46,50606.0,218.1806,218.587,217.7742,218.5077,50606.0
2022-02-09 11:20:00,220.48,220.66,220.04,220.44,47317.0,218.5275,218.7059,218.0914,218.4878,47317.0
2022-02-09 11:30:00,220.44,221.1,220.16,220.7,59149.0,218.4878,219.142,218.2103,218.7455,59149.0
2022-02-09 11:40:00,220.7,220.74,220.01,220.16,40496.0,218.7455,218.7852,218.0616,218.2103,40496.0
2022-02-09 11:50:00,220.14,220.15,219.6,219.64,38846.0,218.1905,218.2004,217.6553,217.6949,38846.0
2022-02-09 12:00:00,219.59,220.0,219.28,219.47,29541.0,217.6454,218.0517,217.3381,217.5264,29541.0
2022-02-09 12:10:00,219.49,219.8,219.29,219.7,43201.0,217.5463,217.8535,217.348,217.7544,43201.0
2022-02-09 12:20:00,219.71,220.13,219.53,219.86,33121.0,217.7643,218.1806,217.5859,217.913,33121.0
2022-02-09 12:30:00,219.82,220.13,219.39,220.12,38024.0,217.8733,218.1806,217.4471,218.1707,38024.0
2022-02-09 12:40:00,220.12,220.48,220.0,220.36,39231.0,218.1707,218.5275,218.0517,218.4085,39231.0
2022-02-09 12:50:00,220.38,220.68,220.3,220.62,31041.0,218.4284,218.7257,218.3491,218.6662,31041.0
2022-02-09 13:00:00,220.6,220.81,220.25,220.38,40113.0,218.6464,218.8546,218.2995,218.4284,40113.0
2022-02-09 13:10:00,220.37,220.4,219.98,220.33,48292.0,218.4185,218.4482,218.0319,218.3788,48292.0
2022-02-09 13:20:00,220.33,220.63,220.09,220.56,44608.0,218.3788,218.6762,218.1409,218.6068,44608.0
2022-02-09 13:30:00,220.57,221.03,220.41,220.42,92998.0,218.6167,219.0726,218.4581,218.468,92998.0
2022-02-09 13:40:00,220.4,220.43,219.84,220.1,83189.0,218.4482,218.4779,217.8932,218.1509,83189.0
2022-02-09 13:50:00,220.11,220.56,220.06,220.4,85110.0,218.1608,218.6068,218.1112,218.4482,85110.0
2022-02-09 14:00:00,220.37,221.09,220.35,220.93,47569.0,218.4185,219.1321,218.3986,218.9735,47569.0
2022-02-09 14:10:00,220.92,220.92,220.21,220.22,49232.0,218.9636,218.9636,218.2599,218.2698,49232.0
2022-02-09 14:20:00,220.19,220.7,220.03,220.66,32336.0,218.2401,218.7455,218.0815,218.7059,32336.0
2022-02-09 14:30:00,220.65,220.65,220.21,220.46,28399.0,218.696,218.696,218.2599,218.5077,28399.0
2022-02-09 14:40:00,220.43,220.96,220.4,220.54,36082.0,218.4779,219.0032,218.4482,218.587,36082.0
2022-02-09 14:50:00,220.53,220.67,220.07,220.15,57003.0,218.577,218.7158,218.1211,218.2004,57003.0
2022-02-09 15:00:00,220.13,220.35,219.68,219.74,60258.0,218.1806,218.3986,217.7346,217.794,60258.0
2022-02-09 15:10:00,219.77,220.01,219.28,219.63,72431.0,217.8238,218.0616,217.3381,217.685,72431.0
2022-02-09 15:20:00,219.64,220.27,219.51,220.27,50920.0,217.6949,218.3193,217.5661,218.3193,50920.0
2022-02-09 15:30:00,220.32,221.23,220.2,221.09,79911.0,218.3689,219.2708,218.25,219.1321,79911.0
2022-02-09 15:40:00,221.11,221.5,220.52,221.48,128786.0,219.1519,219.5385,218.5671,219.5186,128786.0
2022-02-09 15:50:00,221.51,222.19,221.42,222.12,422938.0,219.5484,220.2223,219.4592,220.153,422938.0
2022-02-10 09:30:00,217.7,219.19,217.06,217.59,308611.0,215.7721,217.2489,215.1378,215.6631,308611.0
2022-02-10 09:40:00,217.75,219.11,217.18,218.53,74132.0,215.8217,217.1696,215.2567,216.5948,74132.0
2022-02-10 09:50:00,218.54,221.99,218.54,220.42,128871.0,216.6047,220.0241,216.6047,218.468,128871.0
2022-02-10 10:00:00,220.54,221.93,220.29,221.77,94993.0,218.587,219.9646,218.3392,219.8061,94993.0
2022-02-10 10:10:00,221.71,221.98,219.31,219.39,53791.0,219.7466,220.0142,217.3678,217.4471,53791.0
2022-02-10 10:20:00,219.4,220.67,219.4,220.59,42002.0,217.4571,218.7158,217.4571,218.6365,42002.0
2022-02-10 10:30:00,220.59,221.13,220.19,220.94,64043.0,218.6365,219.1717,218.2401,218.9834,64043.0
2022-02-10 10:40:00,220.98,221.25,220.46,221.12,62620.0,219.0231,219.2907,218.5077,219.1618,62620.0
2022-02-10 10:50:00,220.84,220.84,219.27,219.88,87985.0,218.8843,218.8843,217.3282,217.9328,87985.0
2022-02-10 11:00:00,219.87,220.55,219.24,220.05,43278.0,217.9229,218.5969,217.2985,218.1013,43278.0
2022-02-10 11:10:00,220.08,220.42,219.54,220.2,64359.0,218.131,218.468,217.5958,218.25,64359.0
2022-02-10 11:20:00,220.28,220.62,219.9,220.35,39766.0,218.3293,218.6662,217.9526,218.3986,39766.0
2022-02-10 11:30:00,220.29,220.4,218.92,219.31,88102.0,218.3392,218.4482,216.9813,217.3678,88102.0
2022-02-10 11:40:00,219.33,220.55,219.25,220.28,51211.0,217.3877,218.5969,217.3084,218.3293,51211.0
2022-02-10 11:50:00,220.34,220.83,220.07,220.74,39145.0,218.3887,218.8744,218.1211,218.7852,39145.0
2022-02-10 12:00:00,220.8,220.8,220.05,220.12,41890.0,218.8447,218.8447,218.1013,218.1707,41890.0
2022-02-10 12:10:00,220.08,220.76,219.87,220.53,77522.0,218.131,218.805,217.9229,218.577,77522.0
2022-02-10 12:20:00,220.54,220.92,220.41,220.47,67099.0,218.587,218.9636,218.4581,218.5176,67099.0
2022-02-10 12:30:00,220.49,220.71,219.93,220.37,33038.0,218.5374,218.7554,217.9824,218.4185,33038.0
2022-02-10 12:40:00,220.37,220.39,217.88,218.55,87384.0,218.4185,218.4383,215.9505,216.6146,87384.0
2022-02-10 12:50:00,218.55,219.35,217.98,219.23,32104.0,216.6146,217.4075,216.0496,217.2886,32104.0
2022-02-10 13:00:00,219.15,219.94,219.08,219.37,63986.0,217.2093,217.9923,217.1399,217.4273,63986.0
2022-02-10 13:10:00,219.49,219.7,217.69,217.79,65953.0,217.5463,217.7544,215.7622,215.8613,65953.0
2022-02-10 13:20:00,217.79,218.3,217.52,217.78,59528.0,215.8613,216.3668,215.5937,215.8514,59528.0
2022-02-10 13:30:00,217.8,217.99,217.04,217.63,67368.0,215.8712,216.0595,215.1179,215.7027,67368.0
2022-02-10 13:40:00,217.63,218.25,217.5,217.99,35524.0,215.7027,216.3172,215.5739,216.0595,35524.0
2022-02-10 13:50:00,218.08,218.53,217.92,218.53,41995.0,216.1487,216.5948,215.9902,216.5948,41995.0
2022-02-10 14:00:00,218.59,218.77,217.68,218.18,33186.0,216.6542,216.8326,215.7523,216.2479,33186.0
2022-02-10 14:10:00,218.25,218.25,217.29,217.32,29066.0,216.3172,216.3172,215.3657,215.3955,29066.0
2022-02-10 14:20:00,217.35,218.15,217.06,217.97,42557.0,215.4252,216.2181,215.1378,216.0397,42557.0
2022-02-10 14:30:00,218.01,218.51,217.84,218.0,27072.0,216.0794,216.5749,215.9109,216.0694,27072.0
2022-02-10 14:40:00,218.04,218.36,217.43,217.54,31230.0,216.1091,216.4263,215.5045,215.6135,31230.0
2022-02-10 14:50:00,217.61,217.77,216.89,217.05,55211.0,215.6829,215.8415,214.9693,215.1279,55211.0
2022-02-10 15:00:00,217.22,217.57,216.6,217.52,43088.0,215.2964,215.6433,214.6818,215.5937,43088.0
2022-02-10 15:10:00,217.58,218.12,217.3,217.63,40952.0,215.6532,216.1884,215.3756,215.7027,40952.0
2022-02-10 15:20:00,217.66,217.84,217.13,217.19,55816.0,215.7325,215.9109,215.2072,215.2666,55816.0
2022-02-10 15:30:00,217.13,217.13,216.12,217.02,87028.0,215.2072,215.2072,214.2061,215.0981,87028.0
2022-02-10 15:40:00,217.05,217.12,215.81,216.06,115656.0,215.1279,215.1972,213.8988,214.1466,115656.0
2022-02-10 15:50:00,216.09,217.87,215.81,217.65,316236.0,214.1764,215.9406,213.8988,215.7225,316236.0
2022-02-11 09:30:00,217.62,219.93,217.55,217.55,111071.0,215.6928,217.9824,215.6234,215.6234,111071.0
2022-02-11 09:40:00,217.69,218.8,217.1,217.97,79024.0,215.7622,216.8624,215.1774,216.0397,79024.0
2022-02-11 09:50:00,218.02,218.05,215.27,215.64,81449.0,216.0893,216.119,213.3636,213.7303,81449.0
2022-02-11 10:00:00,215.68,217.71,215.55,216.81,61880.0,213.77,215.782,213.6411,214.89,61880.0
2022-02-11 10:10:00,216.9,217.17,214.93,215.4,71561.0,214.9792,215.2468,213.0266,213.4925,71561.0
2022-02-11 10:20:00,215.53,217.28,215.45,216.75,78818.0,213.6213,215.3558,213.542,214.8305,78818.0
2022-02-11 10:30:00,216.85,217.46,215.85,215.95,67375.0,214.9296,215.5342,213.9385,214.0376,67375.0
2022-02-11 10:40:00,216.06,216.89,215.75,216.39,39531.0,214.1466,214.9693,213.8394,214.4737,39531.0
2022-02-11 10:50:00,216.53,216.65,215.06,215.28,26753.0,214.6125,214.7314,213.1555,213.3735,26753.0
2022-02-11 11:00:00,215.28,215.86,214.5,214.6,45225.0,213.3735,213.9484,212.6004,212.6996,45225.0
2022-02-11 11:10:00,214.52,214.82,212.91,213.46,359124.0,212.6203,212.9176,211.0245,211.5697,359124.0
2022-02-11 11:20:00,213.53,214.03,212.92,213.46,132473.0,211.639,212.1346,211.0344,211.5697,132473.0
2022-02-11 11:30:00,213.48,213.98,212.34,212.76,63187.0,211.5895,212.085,210.4596,210.8759,63187.0
2022-02-11 11:40:00,212.7,213.51,212.56,213.25,42905.0,210.8164,211.6192,210.6776,211.3615,42905.0
2022-02-11 11:50:00,213.15,213.22,212.02,212.54,86231.0,211.2624,211.3318,210.1424,210.6578,86231.0
2022-02-11 12:00:00,212.51,213.17,212.36,212.93,36008.0,210.6281,211.2822,210.4794,211.0443,36008.0
2022-02-11 12:10:00,212.95,213.56,212.44,212.61,39094.0,211.0642,211.6688,210.5587,210.7272,39094.0
2022-02-11 12:20:00,212.53,212.86,212.21,212.74,77773.0,210.6479,210.975,210.3307,210.856,77773.0
2022-02-11 12:30:00,212.66,212.8,212.25,212.65,45032.0,210.7767,210.9155,210.3704,210.7668,45032.0
2022-02-11 12:40:00,212.69,212.76,212.05,212.13,140836.0,210.8065,210.8759,210.1721,210.2514,140836.0
2022-02-11 12:50:00,212.15,212.27,210.88,210.99,221077.0,210.2713,210.3902,209.0125,209.1215,221077.0
2022-02-11 13:00:00,210.98,211.78,210.95,211.71,62626.0,209.1116,209.9045,209.0819,209.8352,62626.0
2022-02-11 13:10:00,211.72,211.92,211.21,211.79,41418.0,209.8451,210.0433,209.3396,209.9144,41418.0
2022-02-11 13:20:00,211.82,212.05,211.23,211.34,31545.0,209.9442,210.1721,209.3594,209.4684,31545.0
2022-02-11 13:30:00,211.29,211.29,210.06,210.08,130240.0,209.4189,209.4189,208.1998,208.2196,130240.0
2022-02-11 13:40:00,210.13,210.63,209.0,209.31,218545.0,208.2691,208.7647,207.1492,207.4564,218545.0
2022-02-11 13:50:00,209.39,209.93,208.98,209.44,57691.0,207.5357,208.0709,207.1293,207.5853,57691.0
2022-02-11 14:00:00,209.38,210.0,208.3,208.62,126608.0,207.5258,208.1403,206.4553,206.7725,126608.0
2022-02-11 14:10:00,208.79,209.56,208.24,208.95,100687.0,206.941,207.7042,206.3959,207.0996,100687.0
2022-02-11 14:20:00,208.93,209.14,207.54,207.73,121017.0,207.0798,207.2879,205.7021,205.8904,121017.0
2022-02-11 14:30:00,207.83,208.58,207.44,208.02,93368.0,205.9895,206.7329,205.603,206.1778,93368.0
2022-02-11 14:40:00,208.15,208.21,206.8,207.18,138562.0,206.3067,206.3661,204.9686,205.3453,138562.0
2022-02-11 14:50:00,207.13,207.39,206.24,207.28,93373.0,205.2957,205.5534,204.4136,205.4444,93373.0
2022-02-11 15:00:00,207.37,208.44,207.3,207.31,122154.0,205.5336,206.5941,205.4642,205.4741,122154.0
2022-02-11 15:10:00,207.34,207.79,207.04,207.26,149267.0,205.5039,205.9499,205.2065,205.4246,149267.0
2022-02-11 15:20:00,207.27,207.68,206.72,207.22,104271.0,205.4345,205.8408,204.8893,205.3849,104271.0
2022-02-11 15:30:00,207.15,207.48,206.66,206.76,121569.0,205.3155,205.6426,204.8299,204.929,121569.0
2022-02-11 15:40:00,206.78,208.16,206.11,208.11,166665.0,204.9488,206.3166,204.2847,206.267,166665.0
2022-02-11 15:50:00,208.21,208.61,207.61,207.89,479912.0,206.3661,206.7626,205.7715,206.049,479912.0
2022-02-14 09:30:00,205.8,207.4,204.63,206.85,340075.0,203.9775,205.5633,202.8178,205.0182,340075.0
2022-02-14 09:40:00,206.62,208.78,206.6,208.76,254398.0,204.7902,206.9311,204.7704,206.9113,254398.0
2022-02-14 09:50:00,208.7,209.72,207.98,208.06,150088.0,206.8518,207.8628,206.1382,206.2175,150088.0
2022-02-14 10:00:00,208.07,208.11,206.56,207.94,128326.0,206.2274,206.267,204.7308,206.0985,128326.0
2022-02-14 10:10:00,207.99,209.25,207.52,207.69,114026.0,206.1481,207.3969,205.6823,205.8508,114026.0
2022-02-14 10:20:00,207.73,208.31,207.0,207.56,66812.0,205.8904,206.4653,205.1669,205.7219,66812.0
2022-02-14 10:30:00,207.6,208.11,206.7,207.0,148341.0,205.7615,206.267,204.8695,205.1669,148341.0
2022-02-14 10:40:00,207.0,209.27,206.89,209.07,81304.0,205.1669,207.4168,205.0578,207.2185,81304.0
2022-02-14 10:50:00,209.12,209.27,207.87,208.39,84179.0,207.2681,207.4168,206.0292,206.5446,84179.0
2022-02-14 11:00:00,208.42,208.91,208.19,208.73,77693.0,206.5743,207.0599,206.3463,206.8815,77693.0
2022-02-14 11:10:00,208.81,209.8,208.16,209.63,72611.0,206.9608,207.9421,206.3166,207.7736,72611.0
2022-02-14 11:20:00,209.57,209.9,209.36,209.67,87521.0,207.7141,208.0412,207.506,207.8132,87521.0
2022-02-14 11:30:00,209.69,209.9,208.65,208.78,116355.0,207.833,208.0412,206.8022,206.9311,116355.0
2022-02-14 11:40:00,208.85,209.27,208.7,209.1,81055.0,207.0005,207.4168,206.8518,207.2483,81055.0
2022-02-14 11:50:00,209.09,209.36,208.5,209.26,96115.0,207.2384,207.506,206.6536,207.4068,96115.0
2022-02-14 12:00:00,209.27,209.51,208.93,209.03,109411.0,207.4168,207.6546,207.0798,207.1789,109411.0
2022-02-14 12:10:00,209.06,209.57,208.86,208.98,90109.0,207.2086,207.7141,207.0104,207.1293,90109.0
2022-02-14 12:20:00,209.0,209.46,208.61,209.12,78310.0,207.1492,207.6051,206.7626,207.2681,78310.0
2022-02-14 12:30:00,209.09,209.71,208.76,208.86,73689.0,207.2384,207.8529,206.9113,207.0104,73689.0
2022-02-14 12:40:00,208.83,209.1,208.7,209.03,72067.0,206.9807,207.2483,206.8518,207.1789,72067.0
2022-02-14 12:50:00,209.02,209.06,207.78,207.92,111823.0,207.169,207.2086,205.94,206.0787,111823.0
2022-02-14 13:00:00,207.94,208.61,207.65,208.15,147695.0,206.0985,206.7626,205.8111,206.3067,147695.0
2022-02-14 13:10:00,208.14,208.24,207.6,207.99,55241.0,206.2968,206.3959,205.7615,206.1481,55241.0
2022-02-14 13:20:00,208.02,208.02,206.93,207.07,71345.0,206.1778,206.1778,205.0975,205.2362,71345.0
2022-02-14 13:30:00,207.03,207.3,206.55,206.98,48300.0,205.1966,205.4642,204.7208,205.147,48300.0
2022-02-14 13:40:00,207.01,207.22,206.33,206.46,59508.0,205.1768,205.3849,204.5028,204.6316,59508.0
2022-02-14 13:50:00,206.44,206.48,205.46,205.51,96647.0,204.6118,204.6515,203.6405,203.6901,96647.0
2022-02-14 14:00:00,205.46,205.92,204.89,205.05,88543.0,203.6405,204.0964,203.0755,203.2341,88543.0
2022-02-14 14:10:00,205.06,205.54,204.91,205.37,78229.0,203.244,203.7198,203.0954,203.5513,78229.0
2022-02-14 14:20:00,205.44,206.5,204.88,206.12,81760.0,203.6207,204.6713,203.0656,204.2947,81760.0
2022-02-14 14:30:00,206.12,206.53,205.6,206.52,65489.0,204.2947,204.701,203.7793,204.6911,65489.0
2022-02-14 14:40:00,206.51,206.89,205.93,206.25,64646.0,204.6812,205.0578,204.1063,204.4235,64646.0
2022-02-14 14:50:00,206.33,207.31,206.24,206.94,48551.0,204.5028,205.4741,204.4136,205.1074,48551.0
2022-02-14 15:00:00,206.86,207.23,206.09,207.0,65143.0,205.0281,205.3948,204.2649,205.1669,65143.0
2022-02-14 15:10:00,206.96,207.24,206.25,206.33,115304.0,205.1272,205.4047,204.4235,204.5028,115304.0
2022-02-14 15:20:00,206.3,207.1,205.94,206.64,101066.0,204.4731,205.266,204.1162,204.81,101066.0
2022-02-14 15:30:00,206.55,207.22,206.45,206.75,112205.0,204.7208,205.3849,204.6217,204.9191,112205.0
2022-02-14 15:40:00,206.81,207.13,206.13,206.98,120115.0,204.9785,205.2957,204.3046,205.147,120115.0
2022-02-14 15:50:00,206.99,207.04,206.1,206.39,346623.0,205.157,205.2065,204.2748,204.5623,346623.0
2022-02-15 09:30:00,209.75,210.7,209.23,210.51,238342.0,207.8925,208.8341,207.3771,208.6458,238342.0
2022-02-15 09:40:00,210.59,210.71,208.68,208.84,130427.0,208.7251,208.844,206.832,206.9906,130427.0
2022-02-15 09:50:00,208.69,210.52,208.52,210.42,79728.0,206.8419,208.6557,206.6734,208.5566,79728.0
2022-02-15 10:00:00,210.48,210.95,209.54,210.38,80334.0,208.616,209.0819,207.6844,208.5169,80334.0
2022-02-15 10:10:00,210.34,210.47,209.22,209.22,98477.0,208.4773,208.6061,207.3672,207.3672,98477.0
2022-02-15 10:20:00,209.23,209.75,208.77,209.66,51862.0,207.3771,207.8925,206.9212,207.8033,51862.0
2022-02-15 10:30:00,209.67,210.72,209.58,210.63,65558.0,207.8132,208.8539,207.724,208.7647,65558.0
2022-02-15 10:40:00,210.68,211.49,210.67,211.45,85444.0,208.8143,209.6171,208.8044,209.5775,85444.0
2022-02-15 10:50:00,211.43,211.56,210.64,210.8,101624.0,209.5576,209.6865,208.7746,208.9332,101624.0
2022-02-15 11:00:00,210.74,211.66,210.55,211.48,51641.0,208.8737,209.7856,208.6854,209.6072,51641.0
2022-02-15 11:10:00,211.45,211.85,211.24,211.68,55490.0,209.5775,209.9739,209.3693,209.8054,55490.0
2022-02-15 11:20:00,211.72,211.93,211.03,211.2,58015.0,209.8451,210.0532,209.1612,209.3297,58015.0
2022-02-15 11:30:00,211.23,211.72,211.17,211.51,48663.0,209.3594,209.8451,209.2999,209.6369,48663.0
2022-02-15 11:40:00,211.47,211.9,211.24,211.79,43945.0,209.5973,210.0235,209.3693,209.9144,43945.0
2022-02-15 11:50:00,211.82,211.92,211.48,211.67,54563.0,209.9442,210.0433,209.6072,209.7955,54563.0
2022-02-15 12:00:00,211.72,211.81,210.77,210.92,56438.0,209.8451,209.9343,208.9035,209.0521,56438.0
2022-02-15 12:10:00,210.91,211.36,210.43,210.65,45527.0,209.0422,209.4883,208.5665,208.7845,45527.0
2022-02-15 12:20:00,210.62,210.67,210.11,210.33,46369.0,208.7548,208.8044,208.2493,208.4674,46369.0
2022-02-15 12:30:00,210.29,210.4,209.93,210.12,41426.0,208.4277,208.5368,208.0709,208.2592,41426.0
2022-02-15 12:40:00,210.1,210.48,209.2,209.26,80131.0,208.2394,208.616,207.3474,207.4068,80131.0
2022-02-15 12:50:00,209.26,210.16,209.23,209.96,59996.0,207.4068,208.2989,207.3771,208.1006,59996.0
2022-02-15 13:00:00,209.93,210.55,209.87,210.4,54838.0,208.0709,208.6854,208.0114,208.5368,54838.0
2022-02-15 13:10:00,210.47,210.49,210.12,210.18,33773.0,208.6061,208.626,208.2592,208.3187,33773.0
2022-02-15 13:20:00,210.2,210.84,210.18,210.79,44725.0,208.3385,208.9729,208.3187,208.9233,44725.0
2022-02-15 13:30:00,210.81,211.13,210.71,211.13,25327.0,208.9431,209.2603,208.844,209.2603,25327.0
2022-02-15 13:40:00,211.13,211.83,211.02,211.8,148315.0,209.2603,209.9541,209.1513,209.9244,148315.0
2022-02-15 13:50:00,211.81,212.46,211.76,212.46,84059.0,209.9343,210.5785,209.8847,210.5785,84059.0
2022-02-15 14:00:00,212.49,213.12,211.74,212.01,165142.0,210.6082,211.2327,209.8649,210.1325,165142.0
2022-02-15 14:10:00,212.05,212.37,211.94,212.24,42385.0,210.1721,210.4893,210.0631,210.3605,42385.0
2022-02-15 14:20:00,212.26,212.6,212.03,212.03,32997.0,210.3803,210.7173,210.1523,210.1523,32997.0
2022-02-15 14:30:00,212.07,212.33,211.83,212.3,32398.0,210.192,210.4497,209.9541,210.4199,32398.0
2022-02-15 14:40:00,212.27,212.73,211.82,212.69,41037.0,210.3902,210.8461,209.9442,210.8065,41037.0
2022-02-15 14:50:00,212.63,212.93,212.29,212.91,42426.0,210.747,211.0443,210.41,211.0245,42426.0
2022-02-15 15:00:00,212.88,213.43,212.74,213.26,58843.0,210.9948,211.5399,210.856,211.3714,58843.0
2022-02-15 15:10:00,213.3,213.31,213.04,213.13,66620.0,211.4111,211.421,211.1534,211.2426,66620.0
2022-02-15 15:20:00,213.15,213.5,213.02,213.24,107872.0,211.2624,211.6093,211.1335,211.3516,107872.0
2022-02-15 15:30:00,213.25,213.32,212.58,213.24,126438.0,211.3615,211.4309,210.6974,211.3516,126438.0
2022-02-15 15:40:00,213.23,213.97,213.02,213.76,167378.0,211.3417,212.0751,211.1335,211.867,167378.0
2022-02-15 15:50:00,213.78,214.57,213.77,214.23,448738.0,211.8868,212.6698,211.8769,212.3328,448738.0
2022-02-16 09:30:00,211.0,211.6,210.25,210.49,172131.0,209.1314,209.7261,208.3881,208.626,172131.0
2022-02-16 09:40:00,210.32,210.43,209.0,209.62,112559.0,208.4575,208.5665,207.1492,207.7637,112559.0
2022-02-16 09:50:00,209.67,209.68,208.21,208.93,87483.0,207.8132,207.8231,206.3661,207.0798,87483.0
2022-02-16 10:00:00,208.87,210.2,208.58,209.84,100310.0,207.0203,208.3385,206.7329,207.9817,100310.0
2022-02-16 10:10:00,209.88,210.39,209.3,209.69,101806.0,208.0214,208.5268,207.4465,207.833,101806.0
2022-02-16 10:20:00,209.69,210.61,209.23,210.57,46430.0,207.833,208.7449,207.3771,208.7052,46430.0
2022-02-16 10:30:00,210.45,210.52,209.62,209.87,47800.0,208.5863,208.6557,207.7637,208.0114,47800.0
2022-02-16 10:40:00,209.84,210.78,209.72,210.72,72306.0,207.9817,208.9134,207.8628,208.8539,72306.0
2022-02-16 10:50:00,210.71,211.39,210.41,210.65,81455.0,208.844,209.518,208.5467,208.7845,81455.0
2022-02-16 11:00:00,210.63,211.4,210.29,211.13,63908.0,208.7647,209.5279,208.4277,209.2603,63908.0
2022-02-16 11:10:00,211.03,211.09,210.26,210.26,48070.0,209.1612,209.2206,208.398,208.398,48070.0
2022-02-16 11:20:00,210.31,210.37,209.77,209.81,53951.0,208.4475,208.507,207.9123,207.952,53951.0
2022-02-16 11:30:00,209.76,209.84,209.22,209.34,56185.0,207.9024,207.9817,207.3672,207.4861,56185.0
2022-02-16 11:40:00,209.34,209.56,209.12,209.51,50481.0,207.4861,207.7042,207.2681,207.6546,50481.0
2022-02-16 11:50:00,209.49,209.72,209.17,209.62,51877.0,207.6348,207.8628,207.3176,207.7637,51877.0
2022-02-16 12:00:00,209.64,209.83,209.27,209.43,39572.0,207.7835,207.9718,207.4168,207.5753,39572.0
2022-02-16 12:10:00,209.46,209.53,209.25,209.43,29193.0,207.6051,207.6745,207.3969,207.5753,29193.0
2022-02-16 12:20:00,209.46,209.6,209.28,209.46,25243.0,207.6051,207.7438,207.4267,207.6051,25243.0
2022-02-16 12:30:00,209.47,209.47,208.75,208.94,51321.0,207.615,207.615,206.9014,207.0897,51321.0
2022-02-16 12:40:00,208.94,209.63,208.92,209.38,37861.0,207.0897,207.7736,207.0699,207.5258,37861.0
2022-02-16 12:50:00,209.42,209.42,208.97,209.17,25751.0,207.5654,207.5654,207.1194,207.3176,25751.0
2022-02-16 13:00:00,209.15,209.24,208.61,208.9,32673.0,207.2978,207.387,206.7626,207.05,32673.0
2022-02-16 13:10:00,208.92,209.18,208.74,209.11,23994.0,207.0699,207.3276,206.8915,207.2582,23994.0
2022-02-16 13:20:00,209.15,209.43,209.03,209.4,33245.0,207.2978,207.5753,207.1789,207.5456,33245.0
2022-02-16 13:30:00,209.41,209.45,208.84,208.93,33153.0,207.5555,207.5952,206.9906,207.0798,33153.0
2022-02-16 13:40:00,208.9,209.04,208.64,208.95,36470.0,207.05,207.1888,206.7923,207.0996,36470.0
2022-02-16 13:50:00,208.99,209.12,208.47,208.86,35970.0,207.1392,207.2681,206.6238,207.0104,35970.0
2022-02-16 14:00:00,208.79,210.4,208.32,210.07,76533.0,206.941,208.5368,206.4752,208.2097,76533.0
2022-02-16 14:10:00,210.16,210.25,209.4,209.95,59302.0,208.2989,208.3881,207.5456,208.0907,59302.0
2022-02-16 14:20:00,209.95,210.8,209.49,210.69,293293.0,208.0907,208.9332,207.6348,208.8242,293293.0
2022-02-16 14:30:00,210.7,211.13,210.03,210.32,144846.0,208.8341,209.2603,208.17,208.4575,144846.0
2022-02-16 14:40:00,210.29,210.38,209.42,209.62,49024.0,208.4277,208.5169,207.5654,207.7637,49024.0
2022-02-16 14:50:00,209.64,210.37,209.45,210.24,39379.0,207.7835,208.507,207.5952,208.3782,39379.0
2022-02-16 15:00:00,210.33,211.03,210.33,210.93,89720.0,208.4674,209.1612,208.4674,209.0621,89720.0
2022-02-16 15:10:00,210.93,211.47,210.66,211.41,65430.0,209.0621,209.5973,208.7944,209.5378,65430.0
2022-02-16 15:20:00,211.4,211.94,211.04,211.94,69389.0,209.5279,210.0631,209.1711,210.0631,69389.0
2022-02-16 15:30:00,211.89,212.17,211.36,212.06,63218.0,210.0136,210.2911,209.4883,210.1821,63218.0
2022-02-16 15:40:00,212.02,212.16,211.53,212.07,90037.0,210.1424,210.2812,209.6567,210.192,90037.0
2022-02-16 15:50:00,212.1,212.42,211.49,211.76,348067.0,210.2217,210.5389,209.6171,209.8847,348067.0
2022-02-17 09:30:00,208.33,209.75,207.56,207.8,230629.0,206.4851,207.8925,205.7219,205.9598,230629.0
2022-02-17 09:40:00,207.79,207.84,205.58,205.58,144097.0,205.9499,205.9994,203.7594,203.7594,144097.0
2022-02-17 09:50:00,205.58,206.09,204.95,205.98,177643.0,203.7594,204.2649,203.135,204.1559,177643.0
2022-02-17 10:00:00,205.97,206.71,205.5,206.35,104019.0,204.146,204.8794,203.6801,204.5226,104019.0
2022-02-17 10:10:00,206.34,206.75,205.6,205.71,164380.0,204.5127,204.9191,203.7793,203.8883,164380.0
2022-02-17 10:20:00,205.71,206.1,205.24,205.46,113357.0,203.8883,204.2748,203.4224,203.6405,113357.0
2022-02-17 10:30:00,205.44,205.75,204.91,205.06,179114.0,203.6207,203.9279,203.0954,203.244,179114.0
2022-02-17 10:40:00,205.02,205.08,204.14,204.28,135391.0,203.2044,203.2639,202.3322,202.4709,135391.0
2022-02-17 10:50:00,204.34,204.58,203.93,204.37,137676.0,202.5304,202.7683,202.124,202.5602,137676.0
2022-02-17 11:00:00,204.37,204.42,203.99,204.14,62264.0,202.5602,202.6097,202.1835,202.3322,62264.0
2022-02-17 11:10:00,204.15,204.87,204.15,204.51,74443.0,202.3421,203.0557,202.3421,202.6989,74443.0
2022-02-17 11:20:00,204.52,204.85,204.07,204.49,70383.0,202.7088,203.0359,202.2628,202.6791,70383.0
2022-02-17 11:30:00,204.51,204.57,203.92,204.08,69644.0,202.6989,202.7584,202.1141,202.2727,69644.0
2022-02-17 11:40:00,204.11,204.26,203.75,204.2,65981.0,202.3025,202.4511,201.9456,202.3917,65981.0
2022-02-17 11:50:00,204.18,204.18,202.82,202.98,108164.0,202.3718,202.3718,201.0239,201.1825,108164.0
2022-02-17 12:00:00,203.02,203.13,202.23,202.25,124847.0,201.2221,201.3311,200.4391,200.4589,124847.0
2022-02-17 12:10:00,202.25,202.43,201.82,202.16,105330.0,200.4589,200.6373,200.0327,200.3697,105330.0
2022-02-17 12:20:00,202.18,202.84,202.01,202.23,67497.0,200.3895,201.0437,200.2211,200.4391,67497.0
2022-02-17 12:30:00,202.2,202.84,202.18,202.36,35649.0,200.4094,201.0437,200.3895,200.568,35649.0
2022-02-17 12:40:00,202.34,202.82,202.24,202.47,50640.0,200.5481,201.0239,200.449,200.677,50640.0
2022-02-17 12:50:00,202.41,202.67,202.29,202.5,39420.0,200.6175,200.8752,200.4986,200.7067,39420.0
2022-02-17 13:00:00,202.49,202.7,202.21,202.28,44447.0,200.6968,200.9049,200.4193,200.4887,44447.0
2022-02-17 13:10:00,202.25,202.29,201.77,201.84,85327.0,200.4589,200.4986,199.9832,200.0526,85327.0
2022-02-17 13:20:00,201.84,201.9,201.13,201.51,111422.0,200.0526,200.112,199.3488,199.7255,111422.0
2022-02-17 13:30:00,201.47,201.86,200.89,200.97,160867.0,199.6858,200.0724,199.111,199.1903,160867.0
2022-02-17 13:40:00,200.99,201.24,200.84,201.0,81366.0,199.2101,199.4579,199.0614,199.22,81366.0
2022-02-17 13:50:00,200.99,201.63,200.93,201.59,77865.0,199.2101,199.8444,199.1506,199.8048,77865.0
2022-02-17 14:00:00,201.53,201.8,201.3,201.4,64934.0,199.7453,200.0129,199.5173,199.6165,64934.0
2022-02-17 14:10:00,201.38,201.71,201.27,201.47,64212.0,199.5966,199.9237,199.4876,199.6858,64212.0
2022-02-17 14:20:00,201.42,201.44,201.04,201.26,83101.0,199.6363,199.6561,199.2596,199.4777,83101.0
2022-02-17 14:30:00,201.26,201.46,200.92,201.04,85634.0,199.4777,199.6759,199.1407,199.2596,85634.0
2022-02-17 14:40:00,201.01,201.43,200.93,201.41,53607.0,199.2299,199.6462,199.1506,199.6264,53607.0
2022-02-17 14:50:00,201.38,201.38,200.66,200.73,91797.0,199.5966,199.5966,198.883,198.9524,91797.0
2022-02-17 15:00:00,200.71,200.88,200.28,200.45,89419.0,198.9326,199.1011,198.5064,198.6749,89419.0
2022-02-17 15:10:00,200.41,200.72,200.11,200.37,87217.0,198.6352,198.9425,198.3379,198.5956,87217.0
2022-02-17 15:20:00,200.35,200.4,199.95,200.04,220670.0,198.5758,198.6253,198.1793,198.2685,220670.0
2022-02-17 15:30:00,200.04,200.52,199.5,200.37,150017.0,198.2685,198.7442,197.7333,198.5956,150017.0
2022-02-17 15:40:00,200.37,200.71,199.98,200.51,163974.0,198.5956,198.9326,198.209,198.7343,163974.0
2022-02-17 15:50:00,200.54,200.55,199.75,199.99,589471.0,198.7641,198.774,197.9811,198.2189,589471.0
2022-02-18 09:30:00,200.4,201.08,199.09,200.21,429396.0,198.6253,199.2993,197.3269,198.437,429396.0
2022-02-18 09:40:00,200.28,201.71,199.55,201.3,128780.0,198.5064,199.9237,197.7828,199.5173,128780.0
2022-02-18 09:50:00,201.51,202.6,200.52,200.73,92759.0,199.7255,200.8058,198.7442,198.9524,92759.0
2022-02-18 10:00:00,200.78,200.9,199.65,199.89,72843.0,199.0019,199.1209,197.882,198.1198,72843.0
2022-02-18 10:10:00,199.95,200.92,199.36,199.64,67939.0,198.1793,199.1407,197.5945,197.872,67939.0
2022-02-18 10:20:00,199.6,199.88,198.25,198.49,141933.0,197.8324,198.1099,196.4943,196.7322,141933.0
2022-02-18 10:30:00,198.45,198.45,197.6,197.8,73664.0,196.6926,196.6926,195.8501,196.0483,73664.0
2022-02-18 10:40:00,197.8,197.99,197.19,197.47,82816.0,196.0483,196.2367,195.4437,195.7213,82816.0
2022-02-18 10:50:00,197.54,198.09,197.15,197.96,87757.0,195.7906,196.3358,195.4041,196.2069,87757.0
2022-02-18 11:00:00,197.92,197.93,196.57,196.97,122775.0,196.1673,196.1772,194.8292,195.2257,122775.0
2022-02-18 11:10:00,197.0,197.93,196.7,197.89,69216.0,195.2554,196.1772,194.9581,196.1375,69216.0
2022-02-18 11:20:00,197.82,198.53,197.63,197.63,82622.0,196.0682,196.7719,195.8798,195.8798,82622.0
2022-02-18 11:30:00,197.75,198.43,197.46,198.09,51786.0,195.9988,196.6728,195.7113,196.3358,51786.0
2022-02-18 11:40:00,198.08,198.17,197.36,197.55,45089.0,196.3259,196.4151,195.6122,195.8005,45089.0
2022-02-18 11:50:00,197.56,197.84,197.32,197.49,53482.0,195.8105,196.088,195.5726,195.7411,53482.0
2022-02-18 12:00:00,197.47,198.44,197.22,198.42,55874.0,195.7213,196.6827,195.4735,196.6628,55874.0
2022-02-18 12:10:00,198.51,198.79,198.01,198.23,48545.0,196.752,197.0296,196.2565,196.4745,48545.0
2022-02-18 12:20:00,198.19,198.46,197.21,197.26,110950.0,196.4349,196.7025,195.4636,195.5131,110950.0
2022-02-18 12:30:00,197.25,197.79,196.29,196.29,72451.0,195.5032,196.0384,194.5517,194.5517,72451.0
2022-02-18 12:40:00,196.28,196.6,196.18,196.46,84699.0,194.5418,194.859,194.4427,194.7202,84699.0
2022-02-18 12:50:00,196.46,196.69,196.16,196.17,54319.0,194.7202,194.9482,194.4229,194.4328,54319.0
2022-02-18 13:00:00,196.21,196.46,195.91,196.25,67932.0,194.4724,194.7202,194.1751,194.5121,67932.0
2022-02-18 13:10:00,196.18,196.29,195.87,195.94,66268.0,194.4427,194.5517,194.1354,194.2048,66268.0
2022-02-18 13:20:00,195.97,196.6,195.79,196.0,65053.0,194.2345,194.859,194.0561,194.2643,65053.0
2022-02-18 13:30:00,195.99,196.84,195.85,196.79,67367.0,194.2544,195.0968,194.1156,195.0473,67367.0
2022-02-18 13:40:00,196.77,196.89,196.24,196.82,47803.0,195.0275,195.1464,194.5021,195.077,47803.0
2022-02-18 13:50:00,196.85,197.18,196.78,196.85,96381.0,195.1067,195.4338,195.0374,195.1067,96381.0
2022-02-18 14:00:00,196.87,197.38,196.74,196.81,46847.0,195.1266,195.6321,194.9977,195.0671,46847.0
2022-02-18 14:10:00,196.77,197.3,196.47,197.15,96418.0,195.0275,195.5528,194.7301,195.4041,96418.0
2022-02-18 14:20:00,197.11,198.2,197.04,198.13,112559.0,195.3644,196.4448,195.2951,196.3754,112559.0
2022-02-18 14:30:00,198.14,198.77,197.69,197.8,79491.0,196.3853,197.0097,195.9393,196.0483,79491.0
2022-02-18 14:40:00,197.85,197.85,197.28,197.28,66777.0,196.0979,196.0979,195.5329,195.5329,66777.0
2022-02-18 14:50:00,197.3,198.29,197.19,198.18,102043.0,195.5528,196.534,195.4437,196.425,102043.0
2022-02-18 15:00:00,198.17,198.85,197.61,197.92,61163.0,196.4151,197.089,195.86,196.1673,61163.0
2022-02-18 15:10:00,197.94,198.34,196.88,197.06,88072.0,196.1871,196.5836,195.1365,195.3149,88072.0
2022-02-18 15:20:00,197.05,197.27,196.66,196.79,81908.0,195.305,195.523,194.9184,195.0473,81908.0
2022-02-18 15:30:00,196.75,196.83,196.0,196.73,104139.0,195.0076,195.0869,194.2643,194.9878,104139.0
2022-02-18 15:40:00,196.74,197.69,196.65,197.39,155616.0,194.9977,195.9393,194.9085,195.642,155616.0
2022-02-18 15:50:00,197.34,197.44,196.75,196.99,306535.0,195.5924,195.6915,195.0076,195.2455,306535.0
2022-02-22 09:30:00,195.53,200.24,195.0,199.8,452726.0,193.7984,198.4667,193.2731,198.0306,452726.0
2022-02-22 09:40:00,199.73,201.42,199.38,201.31,236572.0,197.9612,199.6363,197.6143,199.5273,236572.0
2022-02-22 09:50:00,201.28,201.46,199.54,199.6,109950.0,199.4975,199.6759,197.7729,197.8324,109950.0
2022-02-22 10:00:00,199.68,199.89,198.54,199.55,85643.0,197.9117,198.1198,196.7818,197.7828,85643.0
2022-02-22 10:10:00,199.46,200.23,199.07,199.51,81432.0,197.6936,198.4568,197.3071,197.7432,81432.0
2022-02-22 10:20:00,199.47,200.14,198.94,199.86,71683.0,197.7035,198.3676,197.1782,198.0901,71683.0
2022-02-22 10:30:00,199.82,199.82,197.91,198.05,65646.0,198.0504,198.0504,196.1574,196.2961,65646.0
2022-02-22 10:40:00,197.98,198.79,197.81,198.24,82154.0,196.2267,197.0296,196.0582,196.4844,82154.0
2022-02-22 10:50:00,198.26,198.3,197.14,197.27,81353.0,196.5043,196.5439,195.3942,195.523,81353.0
2022-02-22 11:00:00,197.25,197.76,196.99,197.06,86224.0,195.5032,196.0087,195.2455,195.3149,86224.0
2022-02-22 11:10:00,197.01,197.37,196.58,196.67,51315.0,195.2653,195.6221,194.8391,194.9283,51315.0
2022-02-22 11:20:00,196.57,197.11,196.11,196.6,70998.0,194.8292,195.3644,194.3733,194.859,70998.0
2022-02-22 11:30:00,196.5,196.89,195.91,196.08,54439.0,194.7598,195.1464,194.1751,194.3436,54439.0
2022-02-22 11:40:00,196.09,196.49,195.8,196.27,43131.0,194.3535,194.7499,194.066,194.5319,43131.0
2022-02-22 11:50:00,196.26,196.53,195.45,196.15,44069.0,194.522,194.7896,193.7191,194.4129,44069.0
2022-02-22 12:00:00,196.05,196.67,195.97,196.18,53377.0,194.3138,194.9283,194.2345,194.4427,53377.0
2022-02-22 12:10:00,196.22,196.24,195.65,195.8,63338.0,194.4823,194.5021,193.9174,194.066,63338.0
2022-02-22 12:20:00,195.8,196.41,195.72,195.99,54635.0,194.066,194.6706,193.9868,194.2544,54635.0
2022-02-22 12:30:00,196.0,196.13,195.47,195.88,111115.0,194.2643,194.3931,193.739,194.1453,111115.0
2022-02-22 12:40:00,195.85,196.0,195.28,195.36,61129.0,194.1156,194.2643,193.5507,193.6299,61129.0
2022-02-22 12:50:00,195.37,195.89,195.37,195.72,46773.0,193.6399,194.1552,193.6399,193.9868,46773.0
2022-02-22 13:00:00,195.72,195.8,195.0,195.48,62997.0,193.9868,194.066,193.2731,193.7489,62997.0
2022-02-22 13:10:00,195.51,195.82,194.71,194.84,67483.0,193.7786,194.0859,192.9857,193.1145,67483.0
2022-02-22 13:20:00,194.87,194.97,194.45,194.68,121392.0,193.1443,193.2434,192.728,192.956,121392.0
2022-02-22 13:30:00,194.69,195.09,194.56,194.79,57520.0,192.9659,193.3623,192.837,193.065,57520.0
2022-02-22 13:40:00,194.89,195.27,194.45,194.45,53674.0,193.1641,193.5407,192.728,192.728,53674.0
2022-02-22 13:50:00,194.46,194.48,194.05,194.37,65148.0,192.7379,192.7577,192.3315,192.6487,65148.0
2022-02-22 14:00:00,194.35,194.35,193.56,193.65,82504.0,192.6289,192.6289,191.8459,191.9351,82504.0
2022-02-22 14:10:00,193.68,194.52,193.52,194.48,93319.0,191.9648,192.7974,191.8062,192.7577,93319.0
2022-02-22 14:20:00,194.51,195.27,194.05,194.95,117139.0,192.7875,193.5407,192.3315,193.2236,117139.0
2022-02-22 14:30:00,194.99,195.83,194.54,195.05,92296.0,193.2632,194.0958,192.8172,193.3227,92296.0
2022-02-22 14:40:00,195.07,195.89,194.45,195.87,103323.0,193.3425,194.1552,192.728,194.1354,103323.0
2022-02-22 14:50:00,195.91,196.96,195.77,196.48,127268.0,194.1751,195.2158,194.0363,194.74,127268.0
2022-02-22 15:00:00,196.51,197.44,196.38,196.88,104947.0,194.7698,195.6915,194.6409,195.1365,104947.0
2022-02-22 15:10:00,196.92,197.72,196.89,197.05,88584.0,195.1761,195.969,195.1464,195.305,88584.0
2022-02-22 15:20:00,197.01,197.19,196.23,196.56,81901.0,195.2653,195.4437,194.4922,194.8193,81901.0
2022-02-22 15:30:00,196.59,196.6,195.49,195.97,115999.0,194.849,194.859,193.7588,194.2345,115999.0
2022-02-22 15:40:00,195.93,196.07,195.02,195.18,95745.0,194.1949,194.3337,193.293,193.4515,95745.0
2022-02-22 15:50:00,195.16,195.19,194.21,195.07,304554.0,193.4317,193.4614,192.4901,193.3425,304554.0
2022-02-23 09:30:00,196.35,198.69,196.15,198.64,345857.0,194.6112,196.9305,194.4129,196.8809,345857.0
2022-02-23 09:40:00,198.62,199.0,196.49,196.81,135889.0,196.8611,197.2377,194.7499,195.0671,135889.0
2022-02-23 09:50:00,196.75,196.76,195.11,195.31,121009.0,195.0076,195.0175,193.3822,193.5804,121009.0
2022-02-23 10:00:00,195.32,195.43,194.46,194.8,102192.0,193.5903,193.6993,192.7379,193.0749,102192.0
2022-02-23 10:10:00,194.72,195.74,194.69,195.06,66760.0,192.9956,194.0066,192.9659,193.3326,66760.0
2022-02-23 10:20:00,195.03,195.97,194.76,195.13,107326.0,193.3029,194.2345,193.0353,193.402,107326.0
2022-02-23 10:30:00,195.03,195.83,194.9,195.16,89499.0,193.3029,194.0958,193.174,193.4317,89499.0
2022-02-23 10:40:00,195.15,195.29,194.27,194.27,109530.0,193.4218,193.5606,192.5496,192.5496,109530.0
2022-02-23 10:50:00,194.15,194.95,194.02,194.7,72614.0,192.4307,193.2236,192.3018,192.9758,72614.0
2022-02-23 11:00:00,194.7,194.84,193.59,193.84,103621.0,192.9758,193.1145,191.8756,192.1234,103621.0
2022-02-23 11:10:00,193.79,194.07,193.26,193.46,55085.0,192.0738,192.3514,191.5485,191.7468,55085.0
2022-02-23 11:20:00,193.44,193.85,193.38,193.71,55369.0,191.7269,192.1333,191.6675,191.9946,55369.0
2022-02-23 11:30:00,193.72,194.88,193.48,194.57,67409.0,192.0045,193.1542,191.7666,192.8469,67409.0
2022-02-23 11:40:00,194.57,194.64,193.55,193.87,95777.0,192.8469,192.9163,191.836,192.1531,95777.0
2022-02-23 11:50:00,193.87,194.78,193.69,194.43,60449.0,192.1531,193.0551,191.9747,192.7082,60449.0
2022-02-23 12:00:00,194.43,194.66,193.98,194.32,98969.0,192.7082,192.9361,192.2622,192.5992,98969.0
2022-02-23 12:10:00,194.31,194.49,193.9,194.37,78873.0,192.5892,192.7676,192.1829,192.6487,78873.0
2022-02-23 12:20:00,194.36,194.82,194.05,194.26,58571.0,192.6388,193.0947,192.3315,192.5397,58571.0
2022-02-23 12:30:00,194.31,194.4,193.53,193.55,153244.0,192.5892,192.6784,191.8161,191.836,153244.0
2022-02-23 12:40:00,193.61,193.85,193.43,193.66,85440.0,191.8954,192.1333,191.717,191.945,85440.0
2022-02-23 12:50:00,193.69,193.69,192.45,192.85,74249.0,191.9747,191.9747,190.7457,191.1422,74249.0
2022-02-23 13:00:00,192.86,192.96,192.4,192.62,37647.0,191.1521,191.2512,190.6962,190.9142,37647.0
2022-02-23 13:10:00,192.65,192.67,191.9,192.48,64893.0,190.9439,190.9638,190.2006,190.7754,64893.0
2022-02-23 13:20:00,192.33,192.7,191.86,191.99,61063.0,190.6268,190.9935,190.1609,190.2898,61063.0
2022-02-23 13:30:00,192.06,192.58,191.82,192.33,64392.0,190.3592,190.8746,190.1213,190.6268,64392.0
2022-02-23 13:40:00,192.31,192.76,192.18,192.66,47056.0,190.607,191.053,190.4781,190.9539,47056.0
2022-02-23 13:50:00,192.69,192.7,191.86,192.3,61036.0,190.9836,190.9935,190.1609,190.597,61036.0
2022-02-23 14:00:00,192.28,193.1,192.13,192.83,48406.0,190.5772,191.39,190.4285,191.1223,48406.0
2022-02-23 14:10:00,192.91,193.14,192.2,192.44,60293.0,191.2016,191.4296,190.4979,190.7358,60293.0
2022-02-23 14:20:00,192.43,192.51,191.63,191.76,63307.0,190.7259,190.8052,189.933,190.0618,63307.0
2022-02-23 14:30:00,191.77,191.97,191.45,191.55,61668.0,190.0717,190.27,189.7546,189.8537,61668.0
2022-02-23 14:40:00,191.5,191.51,190.78,191.23,75747.0,189.8041,189.814,189.0905,189.5365,75747.0
2022-02-23 14:50:00,191.18,191.63,191.05,191.33,74273.0,189.487,189.933,189.3581,189.6356,74273.0
2022-02-23 15:00:00,191.33,191.76,190.9,191.15,66440.0,189.6356,190.0618,189.2094,189.4572,66440.0
2022-02-23 15:10:00,191.13,191.83,190.98,191.12,89662.0,189.4374,190.1312,189.2887,189.4275,89662.0
2022-02-23 15:20:00,191.15,191.92,191.0,191.83,77687.0,189.4572,190.2204,189.3086,190.1312,77687.0
2022-02-23 15:30:00,191.74,192.05,191.11,191.11,108501.0,190.042,190.3493,189.4176,189.4176,108501.0
2022-02-23 15:40:00,191.12,191.36,190.48,190.51,129721.0,189.4275,189.6654,188.7932,188.8229,129721.0
2022-02-23 15:50:00,190.46,190.74,190.13,190.42,376546.0,188.7733,189.0509,188.4463,188.7337,376546.0
2022-02-24 09:30:00,184.74,191.79,184.44,191.65,831136.0,183.104,190.0916,182.8066,189.9528,831136.0
2022-02-24 09:40:00,191.64,192.97,189.69,192.89,337467.0,189.9429,191.2611,188.0102,191.1818,337467.0
2022-02-24 09:50:00,192.94,194.95,192.61,192.94,441376.0,191.2314,193.2236,190.9043,191.2314,441376.0
2022-02-24 10:00:00,192.88,193.71,191.15,193.53,231564.0,191.1719,191.9946,189.4572,191.8161,231564.0
2022-02-24 10:10:00,193.49,195.25,193.22,195.12,193436.0,191.7765,193.5209,191.5089,193.3921,193436.0
2022-02-24 10:20:00,195.06,195.43,193.39,193.8,221007.0,193.3326,193.6993,191.6774,192.0838,221007.0
2022-02-24 10:30:00,193.7,194.35,192.76,193.04,121858.0,191.9846,192.6289,191.053,191.3305,121858.0
2022-02-24 10:40:00,193.0,194.75,192.74,194.47,134146.0,191.2908,193.0253,191.0331,192.7478,134146.0
2022-02-24 10:50:00,194.63,195.87,193.85,195.44,103259.0,192.9064,194.1354,192.1333,193.7092,103259.0
2022-02-24 11:00:00,195.45,196.52,195.09,196.36,129834.0,193.7191,194.7797,193.3623,194.6211,129834.0
2022-02-24 11:10:00,196.35,197.76,195.83,197.68,130242.0,194.6112,196.0087,194.0958,195.9294,130242.0
2022-02-24 11:20:00,197.68,197.72,195.93,195.93,193938.0,195.9294,195.969,194.1949,194.1949,193938.0
2022-02-24 11:30:00,196.01,196.64,195.5,196.3,131978.0,194.2742,194.8986,193.7687,194.5616,131978.0
2022-02-24 11:40:00,196.24,196.37,194.34,194.5,134389.0,194.5021,194.631,192.619,192.7776,134389.0
2022-02-24 11:50:00,194.5,195.37,194.33,195.21,115958.0,192.7776,193.6399,192.6091,193.4813,115958.0
2022-02-24 12:00:00,195.3,195.83,195.15,195.32,70315.0,193.5705,194.0958,193.4218,193.5903,70315.0
2022-02-24 12:10:00,195.35,195.6,194.3,194.65,75791.0,193.62,193.8678,192.5793,192.9262,75791.0
2022-02-24 12:20:00,194.65,195.03,194.16,195.01,108188.0,192.9262,193.3029,192.4406,193.283,108188.0
2022-02-24 12:30:00,195.01,196.39,194.89,196.21,65013.0,193.283,194.6508,193.1641,194.4724,65013.0
2022-02-24 12:40:00,196.15,196.78,196.15,196.22,130944.0,194.4129,195.0374,194.4129,194.4823,130944.0
2022-02-24 12:50:00,196.16,196.7,195.79,196.47,79103.0,194.4229,194.9581,194.0561,194.7301,79103.0
2022-02-24 13:00:00,196.52,197.37,195.97,197.19,87413.0,194.7797,195.6221,194.2345,195.4437,87413.0
2022-02-24 13:10:00,197.17,197.72,196.67,197.34,86647.0,195.4239,195.969,194.9283,195.5924,86647.0
2022-02-24 13:20:00,197.22,197.54,196.63,196.8,77291.0,195.4735,195.7906,194.8887,195.0572,77291.0
2022-02-24 13:30:00,196.82,198.74,196.8,198.73,76127.0,195.077,196.98,195.0572,196.9701,76127.0
2022-02-24 13:40:00,198.74,200.44,198.52,200.42,143390.0,196.98,198.665,196.762,198.6451,143390.0
2022-02-24 13:50:00,200.4,200.66,198.9,199.09,159171.0,198.6253,198.883,197.1386,197.3269,159171.0
2022-02-24 14:00:00,199.05,199.57,198.49,198.6,103308.0,197.2873,197.8027,196.7322,196.8412,103308.0
2022-02-24 14:10:00,198.74,200.24,198.64,200.2,80135.0,196.98,198.4667,196.8809,198.4271,80135.0
2022-02-24 14:20:00,200.24,200.55,199.79,200.54,80724.0,198.4667,198.774,198.0207,198.7641,80724.0
2022-02-24 14:30:00,200.48,202.62,200.47,202.42,126073.0,198.7046,200.8256,198.6947,200.6274,126073.0
2022-02-24 14:40:00,202.43,202.46,201.35,202.11,125800.0,200.6373,200.6671,199.5669,200.3202,125800.0
2022-02-24 14:50:00,202.04,202.56,201.65,201.98,134475.0,200.2508,200.7662,199.8642,200.1913,134475.0
2022-02-24 15:00:00,202.01,202.74,201.48,202.33,125216.0,200.2211,200.9446,199.6957,200.5382,125216.0
2022-02-24 15:10:00,202.34,202.59,202.08,202.26,151038.0,200.5481,200.7959,200.2904,200.4688,151038.0
2022-02-24 15:20:00,202.24,202.88,201.79,202.33,169806.0,200.449,201.0833,200.003,200.5382,169806.0
2022-02-24 15:30:00,202.3,204.37,202.28,204.19,149794.0,200.5085,202.5602,200.4887,202.3817,149794.0
2022-02-24 15:40:00,204.23,204.26,202.97,203.48,188423.0,202.4214,202.4511,201.1726,201.678,188423.0
2022-02-24 15:50:00,203.5,204.9,203.38,204.19,616558.0,201.6979,203.0855,201.5789,202.3817,616558.0
2022-02-25 09:30:00,204.51,205.91,203.66,204.04,260677.0,202.6989,204.0865,201.8564,202.2331,260677.0
2022-02-25 09:40:00,204.02,204.76,202.93,204.76,159007.0,202.2133,202.9467,201.1329,202.9467,159007.0
2022-02-25 09:50:00,204.55,204.71,201.93,201.99,132550.0,202.7386,202.8971,200.1418,200.2012,132550.0
2022-02-25 10:00:00,201.99,203.3,201.61,203.3,101125.0,200.2012,201.4996,199.8246,201.4996,101125.0
2022-02-25 10:10:00,203.24,203.95,202.5,203.53,72845.0,201.4402,202.1439,200.7067,201.7276,72845.0
2022-02-25 10:20:00,203.6,205.26,203.55,205.06,103306.0,201.797,203.4423,201.7474,203.244,103306.0
2022-02-25 10:30:00,205.09,205.46,203.57,203.73,93972.0,203.2738,203.6405,201.7672,201.9258,93972.0
2022-02-25 10:40:00,203.78,206.11,203.75,206.0,88506.0,201.9754,204.2847,201.9456,204.1757,88506.0
2022-02-25 10:50:00,205.93,206.19,205.04,205.45,89773.0,204.1063,204.364,203.2242,203.6306,89773.0
2022-02-25 11:00:00,205.45,205.69,204.64,205.2,58672.0,203.6306,203.8685,202.8278,203.3828,58672.0
2022-02-25 11:10:00,205.17,206.7,204.99,206.7,86340.0,203.3531,204.8695,203.1747,204.8695,86340.0
2022-02-25 11:20:00,206.7,206.79,206.13,206.59,128036.0,204.8695,204.9587,204.3046,204.7605,128036.0
2022-02-25 11:30:00,206.63,206.63,205.54,205.96,66769.0,204.8001,204.8001,203.7198,204.1361,66769.0
2022-02-25 11:40:00,205.96,206.7,205.56,206.63,48797.0,204.1361,204.8695,203.7396,204.8001,48797.0
2022-02-25 11:50:00,206.64,207.41,206.53,207.38,59255.0,204.81,205.5732,204.701,205.5435,59255.0
2022-02-25 12:00:00,207.42,207.63,206.71,206.77,54524.0,205.5831,205.7913,204.8794,204.9389,54524.0
2022-02-25 12:10:00,206.76,207.19,206.34,207.09,60762.0,204.929,205.3552,204.5127,205.2561,60762.0
2022-02-25 12:20:00,207.11,207.65,206.76,207.61,74429.0,205.2759,205.8111,204.929,205.7715,74429.0
2022-02-25 12:30:00,207.65,207.79,206.9,207.01,72774.0,205.8111,205.9499,205.0677,205.1768,72774.0
2022-02-25 12:40:00,207.01,207.33,206.55,206.56,49457.0,205.1768,205.4939,204.7208,204.7308,49457.0
2022-02-25 12:50:00,206.58,206.7,205.85,206.25,129653.0,204.7506,204.8695,204.027,204.4235,129653.0
2022-02-25 13:00:00,206.33,206.68,206.07,206.4,48239.0,204.5028,204.8497,204.2451,204.5722,48239.0
2022-02-25 13:10:00,206.46,206.87,205.89,206.86,77553.0,204.6316,205.038,204.0667,205.0281,77553.0
2022-02-25 13:20:00,206.83,207.16,206.54,206.92,51788.0,204.9984,205.3254,204.7109,205.0876,51788.0
2022-02-25 13:30:00,206.98,207.33,206.6,207.0,41119.0,205.147,205.4939,204.7704,205.1669,41119.0
2022-02-25 13:40:00,207.03,207.4,206.86,207.04,39432.0,205.1966,205.5633,205.0281,205.2065,39432.0
2022-02-25 13:50:00,207.07,207.25,206.4,206.95,74259.0,205.2362,205.4146,204.5722,205.1173,74259.0
2022-02-25 14:00:00,207.02,207.74,206.65,207.06,60867.0,205.1867,205.9003,204.82,205.2263,60867.0
2022-02-25 14:10:00,207.14,207.23,206.65,207.13,40616.0,205.3056,205.3948,204.82,205.2957,40616.0
2022-02-25 14:20:00,207.08,207.73,207.06,207.57,38739.0,205.2462,205.8904,205.2263,205.7318,38739.0
2022-02-25 14:30:00,207.62,207.94,206.87,207.3,72884.0,205.7814,206.0985,205.038,205.4642,72884.0
2022-02-25 14:40:00,207.3,207.69,207.16,207.25,54144.0,205.4642,205.8508,205.3254,205.4146,54144.0
2022-02-25 14:50:00,207.24,207.6,206.5,207.31,56322.0,205.4047,205.7615,204.6713,205.4741,56322.0
2022-02-25 15:00:00,207.28,207.37,206.77,207.01,49283.0,205.4444,205.5336,204.9389,205.1768,49283.0
2022-02-25 15:10:00,207.03,207.82,206.86,207.77,53745.0,205.1966,205.9796,205.0281,205.93,53745.0
2022-02-25 15:20:00,207.74,208.47,207.67,208.15,89537.0,205.9003,206.6238,205.8309,206.3067,89537.0
2022-02-25 15:30:00,208.15,208.37,207.59,207.98,79520.0,206.3067,206.5247,205.7516,206.1382,79520.0
2022-02-25 15:40:00,207.99,208.37,207.55,208.1,143548.0,206.1481,206.5247,205.712,206.2571,143548.0
2022-02-25 15:50:00,208.15,208.46,207.9,208.13,330038.0,206.3067,206.6139,206.0589,206.2869,330038.0
2022-02-28 09:30:00,207.79,210.39,207.5,207.95,261400.0,205.9499,208.5268,205.6624,206.1084,261400.0
2022-02-28 09:40:00,207.83,209.39,207.18,208.56,94673.0,205.9895,207.5357,205.3453,206.713,94673.0
2022-02-28 09:50:00,208.49,210.49,207.75,210.31,112589.0,206.6437,208.626,205.9102,208.4475,112589.0
2022-02-28 10:00:00,210.24,210.43,207.83,208.52,85907.0,208.3782,208.5665,205.9895,206.6734,85907.0
2022-02-28 10:10:00,208.49,208.76,207.34,207.6,133166.0,206.6437,206.9113,205.5039,205.7615,133166.0
2022-02-28 10:20:00,207.69,208.86,207.58,208.39,103024.0,205.8508,207.0104,205.7417,206.5446,103024.0
2022-02-28 10:30:00,208.38,209.95,208.35,209.9,106945.0,206.5346,208.0907,206.5049,208.0412,106945.0
2022-02-28 10:40:00,209.91,211.3,209.66,210.46,161435.0,208.0511,209.4288,207.8033,208.5962,161435.0
2022-02-28 10:50:00,210.45,211.27,210.21,210.82,91819.0,208.5863,209.399,208.3484,208.953,91819.0
2022-02-28 11:00:00,210.83,211.27,210.47,210.82,168620.0,208.9629,209.399,208.6061,208.953,168620.0
2022-02-28 11:10:00,210.82,211.43,210.64,211.15,128961.0,208.953,209.5576,208.7746,209.2801,128961.0
2022-02-28 11:20:00,211.18,211.67,210.96,211.46,92966.0,209.3098,209.7955,209.0918,209.5874,92966.0
2022-02-28 11:30:00,211.49,211.67,210.99,211.16,133866.0,209.6171,209.7955,209.1215,209.29,133866.0
2022-02-28 11:40:00,211.17,211.17,210.22,210.44,61748.0,209.2999,209.2999,208.3583,208.5764,61748.0
2022-02-28 11:50:00,210.45,210.78,210.02,210.67,54724.0,208.5863,208.9134,208.1601,208.8044,54724.0
2022-02-28 12:00:00,210.63,210.72,209.14,209.35,124999.0,208.7647,208.8539,207.2879,207.4961,124999.0
2022-02-28 12:10:00,209.31,209.41,208.42,208.92,131944.0,207.4564,207.5555,206.5743,207.0699,131944.0
2022-02-28 12:20:00,208.88,209.2,208.31,208.84,47478.0,207.0302,207.3474,206.4653,206.9906,47478.0
2022-02-28 12:30:00,208.8,209.17,207.66,207.66,62445.0,206.9509,207.3176,205.821,205.821,62445.0
2022-02-28 12:40:00,207.72,207.93,207.33,207.88,58549.0,205.8805,206.0886,205.4939,206.0391,58549.0
2022-02-28 12:50:00,207.87,208.0,207.37,207.95,42523.0,206.0292,206.158,205.5336,206.1084,42523.0
2022-02-28 13:00:00,207.94,209.1,207.92,208.99,46535.0,206.0985,207.2483,206.0787,207.1392,46535.0
2022-02-28 13:10:00,208.98,209.34,208.0,208.17,108614.0,207.1293,207.4861,206.158,206.3265,108614.0
2022-02-28 13:20:00,208.12,208.9,207.99,208.77,49194.0,206.2769,207.05,206.1481,206.9212,49194.0
2022-02-28 13:30:00,208.67,209.01,208.27,208.87,42627.0,206.8221,207.1591,206.4256,207.0203,42627.0
2022-02-28 13:40:00,208.81,208.97,208.1,208.55,63558.0,206.9608,207.1194,206.2571,206.7031,63558.0
2022-02-28 13:50:00,208.64,209.13,208.54,208.92,52217.0,206.7923,207.278,206.6932,207.0699,52217.0
2022-02-28 14:00:00,208.86,208.88,206.95,207.08,66216.0,207.0104,207.0302,205.1173,205.2462,66216.0
2022-02-28 14:10:00,207.15,208.15,206.97,208.04,93574.0,205.3155,206.3067,205.1371,206.1977,93574.0
2022-02-28 14:20:00,208.05,208.05,207.35,207.7,120018.0,206.2076,206.2076,205.5138,205.8607,120018.0
2022-02-28 14:30:00,207.79,208.11,207.42,207.44,54749.0,205.9499,206.267,205.5831,205.603,54749.0
2022-02-28 14:40:00,207.48,208.57,207.48,208.2,55622.0,205.6426,206.723,205.6426,206.3562,55622.0
2022-02-28 14:50:00,208.27,209.12,207.97,208.96,49720.0,206.4256,207.2681,206.1283,207.1095,49720.0
2022-02-28 15:00:00,208.96,208.98,207.92,208.43,51137.0,207.1095,207.1293,206.0787,206.5842,51137.0
2022-02-28 15:10:00,208.44,208.59,207.89,208.52,63451.0,206.5941,206.7428,206.049,206.6734,63451.0
2022-02-28 15:20:00,208.49,209.43,208.49,209.01,80184.0,206.6437,207.5753,206.6437,207.1591,80184.0
2022-02-28 15:30:00,208.9,209.11,207.75,207.99,79639.0,207.05,207.2582,205.9102,206.1481,79639.0
2022-02-28 15:40:00,208.0,209.64,208.0,209.55,124891.0,206.158,207.7835,206.158,207.6943,124891.0
2022-02-28 15:50:00,209.58,210.8,209.47,210.71,361688.0,207.724,208.9332,207.615,208.844,361688.0
2022-03-01 09:30:00,213.4,214.39,210.88,211.61,492147.0,211.5102,212.4914,209.0125,209.736,492147.0
2022-03-01 09:40:00,211.62,211.7,209.83,211.28,220114.0,209.7459,209.8252,207.9718,209.409,220114.0
2022-03-01 09:50:00,211.25,211.63,209.87,211.35,216643.0,209.3792,209.7559,208.0114,209.4783,216643.0
2022-03-01 10:00:00,211.41,212.25,210.48,211.16,117396.0,209.5378,210.3704,208.616,209.29,117396.0
2022-03-01 10:10:00,211.1,212.3,210.48,211.98,148967.0,209.2306,210.4199,208.616,210.1028,148967.0
2022-03-01 10:20:00,212.12,212.85,211.73,212.15,122131.0,210.2415,210.9651,209.855,210.2713,122131.0
2022-03-01 10:30:00,212.11,212.7,211.35,212.25,224380.0,210.2316,210.8164,209.4783,210.3704,224380.0
2022-03-01 10:40:00,212.26,212.27,210.81,210.87,112863.0,210.3803,210.3902,208.9431,209.0026,112863.0
2022-03-01 10:50:00,210.92,211.05,209.99,210.37,85106.0,209.0521,209.181,208.1304,208.507,85106.0
2022-03-01 11:00:00,210.21,210.98,210.0,210.57,125018.0,208.3484,209.1116,208.1403,208.7052,125018.0
2022-03-01 11:10:00,210.6,211.59,210.39,211.14,141776.0,208.735,209.7162,208.5268,209.2702,141776.0
2022-03-01 11:20:00,211.1,211.48,210.37,210.64,98127.0,209.2306,209.6072,208.507,208.7746,98127.0
2022-03-01 11:30:00,210.68,210.7,209.25,209.71,149466.0,208.8143,208.8341,207.3969,207.8529,149466.0
2022-03-01 11:40:00,209.72,210.19,209.17,209.96,65022.0,207.8628,208.3286,207.3176,208.1006,65022.0
2022-03-01 11:50:00,209.96,209.96,208.68,209.25,59473.0,208.1006,208.1006,206.832,207.3969,59473.0
2022-03-01 12:00:00,209.29,209.52,208.88,209.02,102542.0,207.4366,207.6645,207.0302,207.169,102542.0
2022-03-01 12:10:00,209.02,210.78,208.95,210.62,106467.0,207.169,208.9134,207.0996,208.7548,106467.0
2022-03-01 12:20:00,210.61,211.07,210.19,210.9,117492.0,208.7449,209.2008,208.3286,209.0323,117492.0
2022-03-01 12:30:00,210.88,211.03,210.34,211.01,86360.0,209.0125,209.1612,208.4773,209.1413,86360.0
2022-03-01 12:40:00,211.02,211.92,211.02,211.6,94008.0,209.1513,210.0433,209.1513,209.7261,94008.0
2022-03-01 12:50:00,211.65,212.14,211.38,211.96,101113.0,209.7757,210.2613,209.5081,210.0829,101113.0
2022-03-01 13:00:00,211.91,212.33,211.46,211.68,70644.0,210.0334,210.4497,209.5874,209.8054,70644.0
2022-03-01 13:10:00,211.68,211.8,210.65,211.23,102114.0,209.8054,209.9244,208.7845,209.3594,102114.0
2022-03-01 13:20:00,211.14,211.45,210.43,210.51,105559.0,209.2702,209.5775,208.5665,208.6458,105559.0
2022-03-01 13:30:00,210.41,210.73,210.14,210.67,90145.0,208.5467,208.8638,208.2791,208.8044,90145.0
2022-03-01 13:40:00,210.66,211.15,210.17,210.66,105596.0,208.7944,209.2801,208.3088,208.7944,105596.0
2022-03-01 13:50:00,210.7,211.26,210.47,210.92,69513.0,208.8341,209.3891,208.6061,209.0521,69513.0
2022-03-01 14:00:00,210.93,211.22,210.42,210.95,130102.0,209.0621,209.3495,208.5566,209.0819,130102.0
2022-03-01 14:10:00,210.97,211.11,210.13,211.05,91947.0,209.1017,209.2405,208.2691,209.181,91947.0
2022-03-01 14:20:00,210.99,211.8,210.77,211.58,128959.0,209.1215,209.9244,208.9035,209.7063,128959.0
2022-03-01 14:30:00,211.57,212.01,211.1,212.0,164624.0,209.6964,210.1325,209.2306,210.1226,164624.0
2022-03-01 14:40:00,211.93,212.43,211.24,211.46,133536.0,210.0532,210.5488,209.3693,209.5874,133536.0
2022-03-01 14:50:00,211.48,211.57,210.82,211.22,167708.0,209.6072,209.6964,208.953,209.3495,167708.0
2022-03-01 15:00:00,211.24,212.99,211.1,212.88,176310.0,209.3693,211.1038,209.2306,210.9948,176310.0
2022-03-01 15:10:00,212.9,213.04,211.77,211.92,222381.0,211.0146,211.1534,209.8946,210.0433,222381.0
2022-03-01 15:20:00,211.91,212.03,210.23,210.29,235554.0,210.0334,210.1523,208.3683,208.4277,235554.0
2022-03-01 15:30:00,210.28,210.86,209.9,210.6,399030.0,208.4178,208.9927,208.0412,208.735,399030.0
2022-03-01 15:40:00,210.57,210.92,208.81,208.88,378279.0,208.7052,209.0521,206.9608,207.0302,378279.0
2022-03-01 15:50:00,208.8,209.71,208.46,208.85,877333.0,206.9509,207.8529,206.6139,207.0005,877333.0
2022-03-02 09:30:00,216.1,217.31,206.35,206.53,1597648.0,214.1863,215.3856,204.5226,204.701,1597648.0
2022-03-02 09:40:00,206.51,210.22,206.26,209.28,1010131.0,204.6812,208.3583,204.4334,207.4267,1010131.0
2022-03-02 09:50:00,209.28,209.51,207.11,207.99,575719.0,207.4267,207.6546,205.2759,206.1481,575719.0
2022-03-02 10:00:00,208.01,208.38,204.42,204.64,732733.0,206.1679,206.5346,202.6097,202.8278,732733.0
2022-03-02 10:10:00,204.61,205.2,203.54,203.65,618211.0,202.798,203.3828,201.7375,201.8465,618211.0
2022-03-02 10:20:00,203.72,205.32,201.15,205.31,648646.0,201.9159,203.5017,199.3687,203.4918,648646.0
2022-03-02 10:30:00,205.08,206.01,203.23,203.9,342406.0,203.2639,204.1856,201.4302,202.0943,342406.0
2022-03-02 10:40:00,203.99,205.7,203.6,205.02,245196.0,202.1835,203.8784,201.797,203.2044,245196.0
2022-03-02 10:50:00,205.02,205.28,203.66,204.41,174009.0,203.2044,203.4621,201.8564,202.5998,174009.0
2022-03-02 11:00:00,204.48,208.25,204.31,207.79,380346.0,202.6692,206.4058,202.5007,205.9499,380346.0
2022-03-02 11:10:00,208.05,208.85,207.5,208.04,238265.0,206.2076,207.0005,205.6624,206.1977,238265.0
2022-03-02 11:20:00,208.07,208.96,207.0,207.93,193951.0,206.2274,207.1095,205.1669,206.0886,193951.0
2022-03-02 11:30:00,207.93,208.58,206.92,207.23,162381.0,206.0886,206.7329,205.0876,205.3948,162381.0
2022-03-02 11:40:00,207.34,207.5,205.39,206.78,261049.0,205.5039,205.6624,203.5711,204.9488,261049.0
2022-03-02 11:50:00,206.78,207.44,206.13,206.91,135652.0,204.9488,205.603,204.3046,205.0777,135652.0
2022-03-02 12:00:00,206.87,207.66,206.16,207.48,128252.0,205.038,205.821,204.3343,205.6426,128252.0
2022-03-02 12:10:00,207.6,211.09,207.6,210.63,311305.0,205.7615,209.2206,205.7615,208.7647,311305.0
2022-03-02 12:20:00,210.59,211.64,210.03,210.53,203529.0,208.7251,209.7658,208.17,208.6656,203529.0
2022-03-02 12:30:00,210.54,211.17,210.21,210.88,157026.0,208.6755,209.2999,208.3484,209.0125,157026.0
2022-03-02 12:40:00,210.88,210.91,209.83,210.46,121511.0,209.0125,209.0422,207.9718,208.5962,121511.0
2022-03-02 12:50:00,210.26,211.4,209.71,210.63,110839.0,208.398,209.5279,207.8529,208.7647,110839.0
2022-03-02 13:00:00,210.7,211.63,210.34,211.3,122509.0,208.8341,209.7559,208.4773,209.4288,122509.0
2022-03-02 13:10:00,211.37,212.79,211.18,212.47,186336.0,209.4982,210.9056,209.3098,210.5884,186336.0
2022-03-02 13:20:00,212.52,212.56,211.33,211.37,132108.0,210.638,210.6776,209.4585,209.4982,132108.0
2022-03-02 13:30:00,211.4,211.75,211.03,211.19,119640.0,209.5279,209.8748,209.1612,209.3198,119640.0
2022-03-02 13:40:00,211.13,211.13,210.15,210.23,103457.0,209.2603,209.2603,208.289,208.3683,103457.0
2022-03-02 13:50:00,210.34,210.69,210.22,210.57,75236.0,208.4773,208.8242,208.3583,208.7052,75236.0
2022-03-02 14:00:00,210.54,211.46,210.22,211.24,95136.0,208.6755,209.5874,208.3583,209.3693,95136.0
2022-03-02 14:10:00,211.17,211.68,211.03,211.68,94194.0,209.2999,209.8054,209.1612,209.8054,94194.0
2022-03-02 14:20:00,211.7,211.84,210.84,211.17,94767.0,209.8252,209.964,208.9729,209.2999,94767.0
2022-03-02 14:30:00,211.2,211.35,210.58,211.0,85237.0,209.3297,209.4783,208.7152,209.1314,85237.0
2022-03-02 14:40:00,210.97,211.69,210.91,211.56,93826.0,209.1017,209.8153,209.0422,209.6865,93826.0
2022-03-02 14:50:00,211.54,212.04,211.14,211.38,141123.0,209.6667,210.1622,209.2702,209.5081,141123.0
2022-03-02 15:00:00,211.35,212.19,211.29,211.96,102837.0,209.4783,210.3109,209.4189,210.0829,102837.0
2022-03-02 15:10:00,211.86,211.86,210.83,211.15,106161.0,209.9838,209.9838,208.9629,209.2801,106161.0
2022-03-02 15:20:00,211.11,211.42,210.19,210.51,134476.0,209.2405,209.5477,208.3286,208.6458,134476.0
2022-03-02 15:30:00,210.49,211.12,210.2,210.75,156310.0,208.626,209.2504,208.3385,208.8837,156310.0
2022-03-02 15:40:00,210.8,211.51,210.55,211.22,168483.0,208.9332,209.6369,208.6854,209.3495,168483.0
2022-03-02 15:50:00,211.23,211.57,210.24,210.41,506781.0,209.3594,209.6964,208.3782,208.5467,506781.0
2022-03-03 09:30:00,210.39,211.63,209.52,210.35,235236.0,208.5268,209.7559,207.6645,208.4872,235236.0
2022-03-03 09:40:00,210.19,210.53,208.69,208.8,124926.0,208.3286,208.6656,206.8419,206.9509,124926.0
2022-03-03 09:50:00,208.83,210.14,208.38,210.0,136735.0,206.9807,208.2791,206.5346,208.1403,136735.0
2022-03-03 10:00:00,209.88,210.45,208.59,208.86,89662.0,208.0214,208.5863,206.7428,207.0104,89662.0
2022-03-03 10:10:00,208.84,208.88,207.2,207.36,86743.0,206.9906,207.0302,205.3651,205.5237,86743.0
2022-03-03 10:20:00,207.4,207.4,206.5,207.02,83383.0,205.5633,205.5633,204.6713,205.1867,83383.0
2022-03-03 10:30:00,206.95,207.64,206.1,206.13,61838.0,205.1173,205.8012,204.2748,204.3046,61838.0
2022-03-03 10:40:00,206.23,206.79,206.16,206.22,55027.0,204.4037,204.9587,204.3343,204.3938,55027.0
2022-03-03 10:50:00,206.18,206.4,205.35,205.35,65725.0,204.3541,204.5722,203.5315,203.5315,65725.0
2022-03-03 11:00:00,205.31,205.97,205.09,205.2,85976.0,203.4918,204.146,203.2738,203.3828,85976.0
2022-03-03 11:10:00,205.2,205.37,204.5,205.06,105026.0,203.3828,203.5513,202.689,203.244,105026.0
2022-03-03 11:20:00,205.06,206.3,205.04,205.8,72128.0,203.244,204.4731,203.2242,203.9775,72128.0
2022-03-03 11:30:00,205.74,205.93,204.93,205.24,58783.0,203.918,204.1063,203.1152,203.4224,58783.0
2022-03-03 11:40:00,205.22,206.34,205.1,206.01,55598.0,203.4026,204.5127,203.2837,204.1856,55598.0
2022-03-03 11:50:00,205.99,207.17,205.79,206.89,65382.0,204.1658,205.3354,203.9676,205.0578,65382.0
2022-03-03 12:00:00,206.82,207.27,206.65,207.27,44469.0,204.9885,205.4345,204.82,205.4345,44469.0
2022-03-03 12:10:00,207.22,207.55,206.91,207.03,58582.0,205.3849,205.712,205.0777,205.1966,58582.0
2022-03-03 12:20:00,207.04,207.24,205.92,206.01,41743.0,205.2065,205.4047,204.0964,204.1856,41743.0
2022-03-03 12:30:00,206.08,208.38,205.85,206.89,83446.0,204.255,206.5346,204.027,205.0578,83446.0
2022-03-03 12:40:00,206.93,207.16,206.27,206.95,45661.0,205.0975,205.3254,204.4433,205.1173,45661.0
2022-03-03 12:50:00,206.87,207.02,206.26,206.83,34837.0,205.038,205.1867,204.4334,204.9984,34837.0
2022-03-03 13:00:00,206.76,207.22,206.48,206.76,54898.0,204.929,205.3849,204.6515,204.929,54898.0
2022-03-03 13:10:00,206.68,207.96,206.67,207.79,49406.0,204.8497,206.1184,204.8398,205.9499,49406.0
2022-03-03 13:20:00,207.71,208.0,207.1,207.15,96677.0,205.8706,206.158,205.266,205.3155,96677.0
2022-03-03 13:30:00,207.2,207.2,206.55,206.9,49010.0,205.3651,205.3651,204.7208,205.0677,49010.0
2022-03-03 13:40:00,206.76,207.04,206.48,206.96,30357.0,204.929,205.2065,204.6515,205.1272,30357.0
2022-03-03 13:50:00,206.94,207.17,206.5,206.69,31987.0,205.1074,205.3354,204.6713,204.8596,31987.0
2022-03-03 14:00:00,206.65,206.98,206.32,206.6,27383.0,204.82,205.147,204.4929,204.7704,27383.0
2022-03-03 14:10:00,206.6,207.75,206.36,207.31,90914.0,204.7704,205.9102,204.5325,205.4741,90914.0
2022-03-03 14:20:00,207.21,207.59,206.96,207.59,40506.0,205.375,205.7516,205.1272,205.7516,40506.0
2022-03-03 14:30:00,207.56,207.56,206.86,206.88,32854.0,205.7219,205.7219,205.0281,205.0479,32854.0
2022-03-03 14:40:00,206.88,206.95,205.53,205.56,51511.0,205.0479,205.1173,203.7099,203.7396,51511.0
2022-03-03 14:50:00,205.58,205.75,205.36,205.56,55098.0,203.7594,203.9279,203.5414,203.7396,55098.0
2022-03-03 15:00:00,205.54,205.54,204.85,204.99,100579.0,203.7198,203.7198,203.0359,203.1747,100579.0
2022-03-03 15:10:00,205.0,205.44,204.87,205.05,97484.0,203.1846,203.6207,203.0557,203.2341,97484.0
2022-03-03 15:20:00,205.01,205.43,204.63,205.35,71616.0,203.1945,203.6108,202.8178,203.5315,71616.0
2022-03-03 15:30:00,205.33,205.37,204.41,205.0,108693.0,203.5117,203.5513,202.5998,203.1846,108693.0
2022-03-03 15:40:00,204.97,205.05,204.22,204.67,161111.0,203.1548,203.2341,202.4115,202.8575,161111.0
2022-03-03 15:50:00,204.65,205.55,204.33,204.61,462957.0,202.8377,203.7297,202.5205,202.798,462957.0
2022-03-04 09:30:00,204.53,206.38,204.0,205.89,256233.0,202.7187,204.5524,202.1934,204.0667,256233.0
2022-03-04 09:40:00,205.87,205.87,203.4,203.52,107304.0,204.0469,204.0469,201.5987,201.7177,107304.0
2022-03-04 09:50:00,203.41,204.54,202.84,204.3,85364.0,201.6087,202.7286,201.0437,202.4908,85364.0
2022-03-04 10:00:00,204.23,204.87,203.37,203.58,98804.0,202.4214,203.0557,201.569,201.7771,98804.0
2022-03-04 10:10:00,203.53,203.78,202.44,202.55,60441.0,201.7276,201.9754,200.6472,200.7563,60441.0
2022-03-04 10:20:00,202.63,203.32,202.24,202.56,62619.0,200.8356,201.5195,200.449,200.7662,62619.0
2022-03-04 10:30:00,202.52,203.71,202.01,202.71,54727.0,200.7265,201.906,200.2211,200.9149,54727.0
2022-03-04 10:40:00,202.78,203.12,201.3,201.35,95381.0,200.9842,201.3212,199.5173,199.5669,95381.0
2022-03-04 10:50:00,201.29,201.71,200.86,201.02,64529.0,199.5074,199.9237,199.0812,199.2398,64529.0
2022-03-04 11:00:00,200.92,201.35,200.25,200.48,49173.0,199.1407,199.5669,198.4766,198.7046,49173.0
2022-03-04 11:10:00,200.4,200.5,199.79,200.04,102467.0,198.6253,198.7244,198.0207,198.2685,102467.0
2022-03-04 11:20:00,200.03,200.53,199.68,200.12,56469.0,198.2586,198.7542,197.9117,198.3478,56469.0
2022-03-04 11:30:00,200.04,200.53,199.26,200.46,62202.0,198.2685,198.7542,197.4954,198.6848,62202.0
2022-03-04 11:40:00,200.46,200.79,200.14,200.3,53086.0,198.6848,199.0119,198.3676,198.5262,53086.0
2022-03-04 11:50:00,200.33,200.44,199.85,200.16,47307.0,198.5559,198.665,198.0802,198.3874,47307.0
2022-03-04 12:00:00,200.21,200.3,199.65,200.21,44994.0,198.437,198.5262,197.882,198.437,44994.0
2022-03-04 12:10:00,200.21,202.04,200.2,201.54,58681.0,198.437,200.2508,198.4271,199.7552,58681.0
2022-03-04 12:20:00,201.51,201.63,200.42,200.93,46768.0,199.7255,199.8444,198.6451,199.1506,46768.0
2022-03-04 12:30:00,200.83,200.95,200.0,200.42,42788.0,199.0515,199.1704,198.2289,198.6451,42788.0
2022-03-04 12:40:00,200.46,200.52,199.81,200.48,40066.0,198.6848,198.7442,198.0405,198.7046,40066.0
2022-03-04 12:50:00,200.56,201.08,200.36,200.61,40816.0,198.7839,199.2993,198.5857,198.8334,40816.0
2022-03-04 13:00:00,200.61,201.43,200.57,201.3,42918.0,198.8334,199.6462,198.7938,199.5173,42918.0
2022-03-04 13:10:00,201.38,201.38,200.25,200.53,77704.0,199.5966,199.5966,198.4766,198.7542,77704.0
2022-03-04 13:20:00,200.56,200.88,200.42,200.55,44740.0,198.7839,199.1011,198.6451,198.774,44740.0
2022-03-04 13:30:00,200.57,201.49,200.54,201.49,47926.0,198.7938,199.7057,198.7641,199.7057,47926.0
2022-03-04 13:40:00,201.46,201.46,200.4,200.47,69005.0,199.6759,199.6759,198.6253,198.6947,69005.0
2022-03-04 13:50:00,200.53,201.02,200.49,200.65,92645.0,198.7542,199.2398,198.7145,198.8731,92645.0
2022-03-04 14:00:00,200.68,200.93,200.11,200.62,60104.0,198.9028,199.1506,198.3379,198.8434,60104.0
2022-03-04 14:10:00,200.57,200.6,199.97,200.15,57193.0,198.7938,198.8235,198.1991,198.3775,57193.0
2022-03-04 14:20:00,200.15,201.11,199.95,200.72,72952.0,198.3775,199.329,198.1793,198.9425,72952.0
2022-03-04 14:30:00,200.7,201.69,200.51,201.55,84052.0,198.9227,199.9039,198.7343,199.7651,84052.0
2022-03-04 14:40:00,201.58,201.71,201.46,201.57,145924.0,199.7949,199.9237,199.6759,199.7849,145924.0
2022-03-04 14:50:00,201.53,202.07,201.46,201.53,114228.0,199.7453,200.2805,199.6759,199.7453,114228.0
2022-03-04 15:00:00,201.52,202.4,201.47,201.98,74233.0,199.7354,200.6076,199.6858,200.1913,74233.0
2022-03-04 15:10:00,202.02,202.37,201.69,201.92,70128.0,200.231,200.5779,199.9039,200.1318,70128.0
2022-03-04 15:20:00,201.92,202.41,201.71,201.97,94593.0,200.1318,200.6175,199.9237,200.1814,94593.0
2022-03-04 15:30:00,201.95,202.21,201.43,201.76,110589.0,200.1616,200.4193,199.6462,199.9733,110589.0
2022-03-04 15:40:00,201.81,202.22,201.59,201.75,106749.0,200.0228,200.4292,199.8048,199.9634,106749.0
2022-03-04 15:50:00,201.8,203.29,201.72,203.0,386690.0,200.0129,201.4897,199.9336,201.2023,386690.0
2022-03-07 09:30:00,203.45,204.93,202.75,204.39,279453.0,201.6483,203.1152,200.9545,202.58,279453.0
2022-03-07 09:40:00,204.21,204.51,201.95,202.95,100755.0,202.4016,202.6989,200.1616,201.1527,100755.0
2022-03-07 09:50:00,203.1,203.82,201.64,201.64,106832.0,201.3014,202.015,199.8543,199.8543,106832.0
2022-03-07 10:00:00,201.5,201.68,200.2,200.32,89629.0,199.7156,199.894,198.4271,198.546,89629.0
2022-03-07 10:10:00,200.25,200.44,198.29,198.47,100255.0,198.4766,198.665,196.534,196.7124,100255.0
2022-03-07 10:20:00,198.51,199.28,197.89,198.95,88979.0,196.752,197.5152,196.1375,197.1882,88979.0
2022-03-07 10:30:00,198.7,199.42,198.43,198.94,73201.0,196.9404,197.654,196.6728,197.1782,73201.0
2022-03-07 10:40:00,198.93,199.26,198.16,198.91,90067.0,197.1683,197.4954,196.4051,197.1485,90067.0
2022-03-07 10:50:00,198.84,199.57,198.7,199.15,73044.0,197.0791,197.8027,196.9404,197.3864,73044.0
2022-03-07 11:00:00,199.13,200.31,198.92,200.0,79332.0,197.3666,198.5361,197.1584,198.2289,79332.0
2022-03-07 11:10:00,199.98,200.9,199.76,200.73,70695.0,198.209,199.1209,197.991,198.9524,70695.0
2022-03-07 11:20:00,200.78,201.46,200.36,201.42,80394.0,199.0019,199.6759,198.5857,199.6363,80394.0
2022-03-07 11:30:00,201.39,201.71,200.85,201.44,117286.0,199.6065,199.9237,199.0713,199.6561,117286.0
2022-03-07 11:40:00,201.4,202.52,200.78,202.25,94562.0,199.6165,200.7265,199.0019,200.4589,94562.0
2022-03-07 11:50:00,202.21,203.11,201.65,201.77,126511.0,200.4193,201.3113,199.8642,199.9832,126511.0
2022-03-07 12:00:00,201.77,201.96,201.25,201.95,68575.0,199.9832,200.1715,199.4678,200.1616,68575.0
2022-03-07 12:10:00,201.91,202.58,201.56,202.2,81146.0,200.1219,200.786,199.775,200.4094,81146.0
2022-03-07 12:20:00,202.22,202.27,201.63,202.12,47367.0,200.4292,200.4787,199.8444,200.3301,47367.0
2022-03-07 12:30:00,201.98,202.31,201.53,201.59,88836.0,200.1913,200.5184,199.7453,199.8048,88836.0
2022-03-07 12:40:00,201.6,202.39,201.6,202.27,76372.0,199.8147,200.5977,199.8147,200.4787,76372.0
2022-03-07 12:50:00,202.11,202.74,200.96,200.96,44044.0,200.3202,200.9446,199.1804,199.1804,44044.0
2022-03-07 13:00:00,200.94,201.28,200.68,200.73,47691.0,199.1605,199.4975,198.9028,198.9524,47691.0
2022-03-07 13:10:00,200.72,200.98,200.03,200.32,55524.0,198.9425,199.2002,198.2586,198.546,55524.0
2022-03-07 13:20:00,200.27,200.47,199.75,199.81,48893.0,198.4965,198.6947,197.9811,198.0405,48893.0
2022-03-07 13:30:00,199.72,200.12,199.13,199.64,48844.0,197.9513,198.3478,197.3666,197.872,48844.0
2022-03-07 13:40:00,199.68,200.82,199.52,200.18,48740.0,197.9117,199.0416,197.7531,198.4073,48740.0
2022-03-07 13:50:00,200.26,200.45,198.8,198.82,83116.0,198.4865,198.6749,197.0395,197.0593,83116.0
2022-03-07 14:00:00,198.82,199.22,198.5,198.84,60494.0,197.0593,197.4558,196.7421,197.0791,60494.0
2022-03-07 14:10:00,198.86,199.65,198.83,199.57,45979.0,197.0989,197.882,197.0692,197.8027,45979.0
2022-03-07 14:20:00,199.56,199.64,198.73,198.92,52538.0,197.7927,197.872,196.9701,197.1584,52538.0
2022-03-07 14:30:00,198.88,199.06,198.58,198.74,55896.0,197.1188,197.2972,196.8214,196.98,55896.0
2022-03-07 14:40:00,198.8,198.8,197.85,198.04,57084.0,197.0395,197.0395,196.0979,196.2862,57084.0
2022-03-07 14:50:00,198.03,198.13,196.89,197.59,65813.0,196.2763,196.3754,195.1464,195.8402,65813.0
2022-03-07 15:00:00,197.61,197.85,196.75,197.0,88275.0,195.86,196.0979,195.0076,195.2554,88275.0
2022-03-07 15:10:00,196.96,197.13,196.5,196.62,87354.0,195.2158,195.3843,194.7598,194.8788,87354.0
2022-03-07 15:20:00,196.59,197.72,196.56,197.6,116433.0,194.849,195.969,194.8193,195.8501,116433.0
2022-03-07 15:30:00,197.49,197.5,196.71,196.71,104794.0,195.7411,195.751,194.968,194.968,104794.0
2022-03-07 15:40:00,196.7,197.38,196.56,196.77,136603.0,194.9581,195.6321,194.8193,195.0275,136603.0
2022-03-07 15:50:00,196.74,197.02,196.04,196.11,332315.0,194.9977,195.2752,194.3039,194.3733,332315.0
2022-03-08 09:30:00,194.28,196.15,193.55,195.0,357917.0,192.5595,194.4129,191.836,193.2731,357917.0
2022-03-08 09:40:00,194.97,196.33,194.49,194.56,144276.0,193.2434,194.5914,192.7676,192.837,144276.0
2022-03-08 09:50:00,194.62,195.3,193.16,193.53,143938.0,192.8965,193.5705,191.4494,191.8161,143938.0
2022-03-08 10:00:00,193.49,193.49,191.9,192.46,146259.0,191.7765,191.7765,190.2006,190.7556,146259.0
2022-03-08 10:10:00,192.55,194.49,192.37,194.49,125803.0,190.8448,192.7676,190.6664,192.7676,125803.0
2022-03-08 10:20:00,194.37,194.58,192.41,192.41,106386.0,192.6487,192.8568,190.7061,190.7061,106386.0
2022-03-08 10:30:00,192.59,193.34,191.19,191.63,105687.0,190.8845,191.6278,189.4969,189.933,105687.0
2022-03-08 10:40:00,191.57,192.46,191.41,192.15,111144.0,189.8735,190.7556,189.7149,190.4484,111144.0
2022-03-08 10:50:00,192.11,193.89,191.51,193.52,88996.0,190.4087,192.173,189.814,191.8062,88996.0
2022-03-08 11:00:00,193.58,194.02,192.52,192.71,84623.0,191.8657,192.3018,190.8151,191.0034,84623.0
2022-03-08 11:10:00,192.68,192.96,191.54,191.93,78117.0,190.9737,191.2512,189.8438,190.2303,78117.0
2022-03-08 11:20:00,191.99,192.12,190.37,190.84,104920.0,190.2898,190.4186,188.6841,189.15,104920.0
2022-03-08 11:30:00,190.82,190.9,189.2,189.54,154255.0,189.1301,189.2094,187.5245,187.8615,154255.0
2022-03-08 11:40:00,189.51,191.13,189.51,190.8,87293.0,187.8317,189.4374,187.8317,189.1103,87293.0
2022-03-08 11:50:00,190.87,191.65,190.54,190.92,88465.0,189.1797,189.9528,188.8526,189.2293,88465.0
2022-03-08 12:00:00,190.98,194.06,190.76,193.67,67449.0,189.2887,192.3415,189.0707,191.9549,67449.0
2022-03-08 12:10:00,193.7,196.5,193.6,196.08,113262.0,191.9846,194.7598,191.8855,194.3436,113262.0
2022-03-08 12:20:00,196.02,196.41,194.38,195.25,113636.0,194.2841,194.6706,192.6586,193.5209,113636.0
2022-03-08 12:30:00,195.39,196.98,194.64,196.98,81182.0,193.6597,195.2356,192.9163,195.2356,81182.0
2022-03-08 12:40:00,196.93,197.2,195.96,196.92,96425.0,195.186,195.4536,194.2246,195.1761,96425.0
2022-03-08 12:50:00,196.79,196.96,195.62,196.59,77476.0,195.0473,195.2158,193.8876,194.849,77476.0
2022-03-08 13:00:00,196.83,197.16,196.16,196.29,72230.0,195.0869,195.414,194.4229,194.5517,72230.0
2022-03-08 13:10:00,196.34,196.95,196.07,196.88,71689.0,194.6013,195.2059,194.3337,195.1365,71689.0
2022-03-08 13:20:00,196.83,197.0,195.61,195.95,83272.0,195.0869,195.2554,193.8777,194.2147,83272.0
2022-03-08 13:30:00,195.98,195.98,194.83,195.05,89060.0,194.2445,194.2445,193.1046,193.3227,89060.0
2022-03-08 13:40:00,195.12,195.3,194.3,194.3,65515.0,193.3921,193.5705,192.5793,192.5793,65515.0
2022-03-08 13:50:00,194.3,194.36,193.05,193.05,72288.0,192.5793,192.6388,191.3404,191.3404,72288.0
2022-03-08 14:00:00,193.09,193.96,192.28,193.67,72564.0,191.38,192.2423,190.5772,191.9549,72564.0
2022-03-08 14:10:00,193.72,193.8,192.86,193.43,62896.0,192.0045,192.0838,191.1521,191.717,62896.0
2022-03-08 14:20:00,193.56,194.83,192.98,194.36,53188.0,191.8459,193.1046,191.271,192.6388,53188.0
2022-03-08 14:30:00,194.39,195.0,193.64,194.83,52535.0,192.6685,193.2731,191.9252,193.1046,52535.0
2022-03-08 14:40:00,194.87,195.55,194.44,195.44,36743.0,193.1443,193.8183,192.7181,193.7092,36743.0
2022-03-08 14:50:00,195.4,195.58,194.4,194.78,64487.0,193.6696,193.848,192.6784,193.0551,64487.0
2022-03-08 15:00:00,194.82,196.29,194.77,195.97,58474.0,193.0947,194.5517,193.0452,194.2345,58474.0
2022-03-08 15:10:00,196.09,196.09,194.95,195.16,51581.0,194.3535,194.3535,193.2236,193.4317,51581.0
2022-03-08 15:20:00,195.14,195.23,193.68,193.76,57580.0,193.4119,193.5011,191.9648,192.0441,57580.0
2022-03-08 15:30:00,193.82,193.87,192.7,193.49,115002.0,192.1036,192.1531,190.9935,191.7765,115002.0
2022-03-08 15:40:00,193.55,193.67,192.77,192.81,132543.0,191.836,191.9549,191.0629,191.1025,132543.0
2022-03-08 15:50:00,192.89,193.97,192.02,192.13,493146.0,191.1818,192.2523,190.3195,190.4285,493146.0
2022-03-09 09:30:00,197.87,200.13,197.22,199.87,317633.0,196.1177,198.3577,195.4735,198.1,317633.0
2022-03-09 09:40:00,199.91,202.25,199.58,201.56,248684.0,198.1396,200.4589,197.8126,199.775,248684.0
2022-03-09 09:50:00,201.55,202.83,200.94,202.63,253679.0,199.7651,201.0338,199.1605,200.8356,253679.0
2022-03-09 10:00:00,202.68,203.37,201.85,202.86,126085.0,200.8851,201.569,200.0625,201.0635,126085.0
2022-03-09 10:10:00,202.89,202.94,201.57,201.96,109042.0,201.0933,201.1428,199.7849,200.1715,109042.0
2022-03-09 10:20:00,201.98,203.94,201.77,203.84,245085.0,200.1913,202.134,199.9832,202.0348,245085.0
2022-03-09 10:30:00,204.0,204.27,203.33,204.06,128951.0,202.1934,202.461,201.5294,202.2529,128951.0
2022-03-09 10:40:00,204.09,204.75,203.6,204.53,91758.0,202.2826,202.9368,201.797,202.7187,91758.0
2022-03-09 10:50:00,204.58,205.09,204.22,204.75,70537.0,202.7683,203.2738,202.4115,202.9368,70537.0
2022-03-09 11:00:00,204.77,204.94,203.31,203.88,99781.0,202.9566,203.1251,201.5095,202.0745,99781.0
2022-03-09 11:10:00,203.88,204.23,203.26,203.83,204680.0,202.0745,202.4214,201.46,202.0249,204680.0
2022-03-09 11:20:00,203.87,204.06,203.19,203.26,115065.0,202.0646,202.2529,201.3906,201.46,115065.0
2022-03-09 11:30:00,203.27,204.52,203.27,204.14,240316.0,201.4699,202.7088,201.4699,202.3322,240316.0
2022-03-09 11:40:00,204.14,204.77,204.06,204.67,60004.0,202.3322,202.9566,202.2529,202.8575,60004.0
2022-03-09 11:50:00,204.67,204.8,204.26,204.64,45219.0,202.8575,202.9863,202.4511,202.8278,45219.0
2022-03-09 12:00:00,204.7,205.23,204.53,204.68,65427.0,202.8872,203.4125,202.7187,202.8674,65427.0
2022-03-09 12:10:00,204.76,204.76,203.55,203.61,59412.0,202.9467,202.9467,201.7474,201.8069,59412.0
2022-03-09 12:20:00,203.63,204.03,203.23,203.91,63031.0,201.8267,202.2232,201.4302,202.1042,63031.0
2022-03-09 12:30:00,203.86,204.97,203.64,204.87,76136.0,202.0547,203.1548,201.8366,203.0557,76136.0
2022-03-09 12:40:00,204.91,205.16,204.6,205.05,50070.0,203.0954,203.3432,202.7881,203.2341,50070.0
2022-03-09 12:50:00,205.0,205.03,204.46,204.57,46060.0,203.1846,203.2143,202.6494,202.7584,46060.0
2022-03-09 13:00:00,204.55,204.55,203.65,204.24,58682.0,202.7386,202.7386,201.8465,202.4313,58682.0
2022-03-09 13:10:00,204.22,204.72,204.01,204.01,32345.0,202.4115,202.9071,202.2033,202.2033,32345.0
2022-03-09 13:20:00,204.1,204.7,204.1,204.58,49551.0,202.2925,202.8872,202.2925,202.7683,49551.0
2022-03-09 13:30:00,204.64,204.93,203.98,204.09,56272.0,202.8278,203.1152,202.1736,202.2826,56272.0
2022-03-09 13:40:00,204.16,204.25,203.33,203.44,32495.0,202.352,202.4412,201.5294,201.6384,32495.0
2022-03-09 13:50:00,203.35,204.13,203.26,203.61,45945.0,201.5492,202.3223,201.46,201.8069,45945.0
2022-03-09 14:00:00,203.62,204.2,203.57,203.99,36780.0,201.8168,202.3917,201.7672,202.1835,36780.0
2022-03-09 14:10:00,203.99,204.02,202.79,203.22,49160.0,202.1835,202.2133,200.9941,201.4203,49160.0
2022-03-09 14:20:00,203.18,203.53,203.05,203.34,37693.0,201.3807,201.7276,201.2518,201.5393,37693.0
2022-03-09 14:30:00,203.33,203.58,203.24,203.38,70260.0,201.5294,201.7771,201.4402,201.5789,70260.0
2022-03-09 14:40:00,203.46,203.59,202.87,203.04,36404.0,201.6582,201.7871,201.0734,201.2419,36404.0
2022-03-09 14:50:00,203.08,203.54,203.03,203.13,31408.0,201.2816,201.7375,201.232,201.3311,31408.0
2022-03-09 15:00:00,203.14,203.91,203.04,203.91,35931.0,201.341,202.1042,201.2419,202.1042,35931.0
2022-03-09 15:10:00,203.91,204.09,203.38,203.57,59826.0,202.1042,202.2826,201.5789,201.7672,59826.0
2022-03-09 15:20:00,203.58,203.98,203.54,203.96,61311.0,201.7771,202.1736,201.7375,202.1538,61311.0
2022-03-09 15:30:00,204.0,204.34,203.62,203.63,88194.0,202.1934,202.5304,201.8168,201.8267,88194.0
2022-03-09 15:40:00,203.58,204.05,203.47,203.56,120601.0,201.7771,202.243,201.6681,201.7573,120601.0
2022-03-09 15:50:00,203.46,203.82,202.82,203.16,380703.0,201.6582,202.015,201.0239,201.3609,380703.0
2022-03-10 09:30:00,199.24,201.0,198.22,198.5,199593.0,197.4756,199.22,196.4646,196.7421,199593.0
2022-03-10 09:40:00,198.53,200.24,198.37,199.85,94693.0,196.7719,198.4667,196.6133,198.0802,94693.0
2022-03-10 09:50:00,199.96,200.32,198.81,200.17,89910.0,198.1892,198.546,197.0494,198.3973,89910.0
2022-03-10 10:00:00,200.14,200.14,198.25,199.06,58969.0,198.3676,198.3676,196.4943,197.2972,58969.0
2022-03-10 10:10:00,199.05,200.93,199.01,200.74,43384.0,197.2873,199.1506,197.2476,198.9623,43384.0
2022-03-10 10:20:00,200.86,201.07,199.36,199.37,60117.0,199.0812,199.2894,197.5945,197.6044,60117.0
2022-03-10 10:30:00,199.31,199.61,198.3,199.46,66754.0,197.545,197.8423,196.5439,197.6936,66754.0
2022-03-10 10:40:00,199.38,200.72,199.18,200.18,75082.0,197.6143,198.9425,197.4161,198.4073,75082.0
2022-03-10 10:50:00,200.13,200.3,198.57,198.81,82981.0,198.3577,198.5262,196.8115,197.0494,82981.0
2022-03-10 11:00:00,198.8,198.8,197.66,198.06,130773.0,197.0395,197.0395,195.9096,196.306,130773.0
2022-03-10 11:10:00,198.05,198.48,197.83,198.03,33726.0,196.2961,196.7223,196.0781,196.2763,33726.0
2022-03-10 11:20:00,198.0,198.33,197.53,197.85,50656.0,196.2466,196.5736,195.7807,196.0979,50656.0
2022-03-10 11:30:00,197.86,198.23,197.75,197.97,75312.0,196.1078,196.4745,195.9988,196.2168,75312.0
2022-03-10 11:40:00,198.03,198.44,197.89,198.19,37944.0,196.2763,196.6827,196.1375,196.4349,37944.0
2022-03-10 11:50:00,198.27,198.92,198.17,198.84,47592.0,196.5142,197.1584,196.4151,197.0791,47592.0
2022-03-10 12:00:00,198.82,199.18,198.5,198.65,34225.0,197.0593,197.4161,196.7421,196.8908,34225.0
2022-03-10 12:10:00,198.69,199.1,198.24,199.07,25050.0,196.9305,197.3368,196.4844,197.3071,25050.0
2022-03-10 12:20:00,199.08,199.72,198.95,199.22,25780.0,197.317,197.9513,197.1882,197.4558,25780.0
2022-03-10 12:30:00,199.25,199.29,198.18,198.61,38045.0,197.4855,197.5251,196.425,196.8512,38045.0
2022-03-10 12:40:00,198.61,198.78,198.43,198.63,81284.0,196.8512,197.0197,196.6728,196.871,81284.0
2022-03-10 12:50:00,198.59,198.66,198.02,198.26,110837.0,196.8313,196.9007,196.2664,196.5043,110837.0
2022-03-10 13:00:00,198.29,198.81,198.07,198.31,36745.0,196.534,197.0494,196.3159,196.5538,36745.0
2022-03-10 13:10:00,198.28,198.85,198.25,198.81,76651.0,196.5241,197.089,196.4943,197.0494,76651.0
2022-03-10 13:20:00,198.76,199.19,198.41,199.06,41727.0,196.9998,197.426,196.6529,197.2972,41727.0
2022-03-10 13:30:00,199.02,199.91,198.95,199.76,43295.0,197.2575,198.1396,197.1882,197.991,43295.0
2022-03-10 13:40:00,199.79,200.34,199.32,200.29,88101.0,198.0207,198.5658,197.5549,198.5163,88101.0
2022-03-10 13:50:00,200.3,200.55,200.01,200.25,41092.0,198.5262,198.774,198.2388,198.4766,41092.0
2022-03-10 14:00:00,200.23,201.2,199.96,200.21,44604.0,198.4568,199.4182,198.1892,198.437,44604.0
2022-03-10 14:10:00,200.23,200.33,199.78,199.83,80295.0,198.4568,198.5559,198.0108,198.0604,80295.0
2022-03-10 14:20:00,199.84,200.33,199.56,200.02,61821.0,198.0703,198.5559,197.7927,198.2487,61821.0
2022-03-10 14:30:00,200.06,200.4,199.73,199.98,46599.0,198.2883,198.6253,197.9612,198.209,46599.0
2022-03-10 14:40:00,199.95,200.38,199.59,200.15,81802.0,198.1793,198.6055,197.8225,198.3775,81802.0
2022-03-10 14:50:00,200.26,201.13,200.26,200.82,61035.0,198.4865,199.3488,198.4865,199.0416,61035.0
2022-03-10 15:00:00,200.95,200.99,200.06,200.28,66965.0,199.1704,199.2101,198.2883,198.5064,66965.0
2022-03-10 15:10:00,200.3,201.18,200.14,200.98,88778.0,198.5262,199.3984,198.3676,199.2002,88778.0
2022-03-10 15:20:00,201.0,201.15,200.28,200.69,52474.0,199.22,199.3687,198.5064,198.9127,52474.0
2022-03-10 15:30:00,200.74,200.8,200.05,200.29,66781.0,198.9623,199.0218,198.2784,198.5163,66781.0
2022-03-10 15:40:00,200.3,200.41,199.74,199.87,144275.0,198.5262,198.6352,197.9712,198.1,144275.0
2022-03-10 15:50:00,199.91,200.96,199.89,200.21,390648.0,198.1396,199.1804,198.1198,198.437,390648.0
2022-03-11 09:30:00,204.77,204.77,201.72,201.82,205938.0,202.9566,202.9566,199.9336,200.0327,205938.0
2022-03-11 09:40:00,201.78,202.67,201.25,201.96,119902.0,199.9931,200.8752,199.4678,200.1715,119902.0
2022-03-11 09:50:00,202.09,202.5,200.7,201.41,119521.0,200.3003,200.7067,198.9227,199.6264,119521.0
2022-03-11 10:00:00,201.34,201.63,200.35,200.76,74533.0,199.557,199.8444,198.5758,198.9821,74533.0
2022-03-11 10:10:00,200.79,201.41,200.31,200.62,50024.0,199.0119,199.6264,198.5361,198.8434,50024.0
2022-03-11 10:20:00,200.52,201.12,200.2,200.67,50230.0,198.7442,199.3389,198.4271,198.8929,50230.0
2022-03-11 10:30:00,200.64,201.02,200.24,200.57,58531.0,198.8632,199.2398,198.4667,198.7938,58531.0
2022-03-11 10:40:00,200.62,201.67,200.58,201.5,51589.0,198.8434,199.8841,198.8037,199.7156,51589.0
2022-03-11 10:50:00,201.48,201.96,201.18,201.8,83703.0,199.6957,200.1715,199.3984,200.0129,83703.0
2022-03-11 11:00:00,201.8,201.84,200.89,201.11,42695.0,200.0129,200.0526,199.111,199.329,42695.0
2022-03-11 11:10:00,201.19,201.43,200.54,201.11,42076.0,199.4083,199.6462,198.7641,199.329,42076.0
2022-03-11 11:20:00,201.07,201.45,200.7,200.81,55643.0,199.2894,199.666,198.9227,199.0317,55643.0
2022-03-11 11:30:00,200.75,200.9,200.44,200.62,54430.0,198.9722,199.1209,198.665,198.8434,54430.0
2022-03-11 11:40:00,200.68,200.72,199.89,200.53,80978.0,198.9028,198.9425,198.1198,198.7542,80978.0
2022-03-11 11:50:00,200.48,200.87,200.12,200.74,52603.0,198.7046,199.0911,198.3478,198.9623,52603.0
2022-03-11 12:00:00,200.69,201.06,200.42,200.68,47103.0,198.9127,199.2795,198.6451,198.9028,47103.0
2022-03-11 12:10:00,200.84,201.45,200.78,201.45,42587.0,199.0614,199.666,199.0019,199.666,42587.0
2022-03-11 12:20:00,201.38,201.57,200.35,200.39,42295.0,199.5966,199.7849,198.5758,198.6154,42295.0
2022-03-11 12:30:00,200.3,200.53,199.92,199.97,36335.0,198.5262,198.7542,198.1496,198.1991,36335.0
2022-03-11 12:40:00,199.93,200.02,199.58,199.68,45436.0,198.1595,198.2487,197.8126,197.9117,45436.0
2022-03-11 12:50:00,199.72,199.95,199.19,199.94,47766.0,197.9513,198.1793,197.426,198.1694,47766.0
2022-03-11 13:00:00,199.91,200.19,199.67,200.11,63112.0,198.1396,198.4172,197.9018,198.3379,63112.0
2022-03-11 13:10:00,200.12,200.24,199.32,199.56,37132.0,198.3478,198.4667,197.5549,197.7927,37132.0
2022-03-11 13:20:00,199.54,200.13,199.45,200.02,44869.0,197.7729,198.3577,197.6837,198.2487,44869.0
2022-03-11 13:30:00,200.05,200.54,199.97,200.1,30443.0,198.2784,198.7641,198.1991,198.328,30443.0
2022-03-11 13:40:00,200.1,200.91,200.1,200.91,42435.0,198.328,199.1308,198.328,199.1308,42435.0
2022-03-11 13:50:00,201.0,201.08,199.71,199.72,56007.0,199.22,199.2993,197.9414,197.9513,56007.0
2022-03-11 14:00:00,199.71,199.89,199.51,199.6,36149.0,197.9414,198.1198,197.7432,197.8324,36149.0
2022-03-11 14:10:00,199.63,199.76,199.39,199.4,51730.0,197.8621,197.991,197.6243,197.6342,51730.0
2022-03-11 14:20:00,199.37,199.97,199.25,199.88,36363.0,197.6044,198.1991,197.4855,198.1099,36363.0
2022-03-11 14:30:00,199.89,200.0,199.42,199.45,39805.0,198.1198,198.2289,197.654,197.6837,39805.0
2022-03-11 14:40:00,199.44,199.44,198.77,199.07,34452.0,197.6738,197.6738,197.0097,197.3071,34452.0
2022-03-11 14:50:00,199.05,199.05,198.42,198.58,46324.0,197.2873,197.2873,196.6628,196.8214,46324.0
2022-03-11 15:00:00,198.6,198.73,198.3,198.39,37884.0,196.8412,196.9701,196.5439,196.6331,37884.0
2022-03-11 15:10:00,198.44,198.7,198.33,198.66,40392.0,196.6827,196.9404,196.5736,196.9007,40392.0
2022-03-11 15:20:00,198.62,198.99,198.44,198.46,85647.0,196.8611,197.2278,196.6827,196.7025,85647.0
2022-03-11 15:30:00,198.42,198.57,197.9,198.34,89795.0,196.6628,196.8115,196.1474,196.5836,89795.0
2022-03-11 15:40:00,198.28,198.39,197.75,197.89,142613.0,196.5241,196.6331,195.9988,196.1375,142613.0
2022-03-11 15:50:00,197.85,198.05,197.63,197.98,603384.0,196.0979,196.2961,195.8798,196.2267,603384.0
2022-03-14 09:30:00,198.24,199.13,197.08,198.25,113900.0,196.4844,197.3666,195.3347,196.4943,113900.0
2022-03-14 09:40:00,198.28,200.16,198.01,199.07,142675.0,196.5241,198.3874,196.2565,197.3071,142675.0
2022-03-14 09:50:00,198.92,199.39,197.06,197.59,65950.0,197.1584,197.6243,195.3149,195.8402,65950.0
2022-03-14 10:00:00,197.4,198.76,197.06,198.59,60104.0,195.6519,196.9998,195.3149,196.8313,60104.0
2022-03-14 10:10:00,198.54,199.28,198.3,198.63,92314.0,196.7818,197.5152,196.5439,196.871,92314.0
2022-03-14 10:20:00,198.59,199.8,198.49,198.98,73637.0,196.8313,198.0306,196.7322,197.2179,73637.0
2022-03-14 10:30:00,199.0,199.0,198.13,198.56,46171.0,197.2377,197.2377,196.3754,196.8016,46171.0
2022-03-14 10:40:00,198.71,198.8,197.47,197.57,43644.0,196.9503,197.0395,195.7213,195.8204,43644.0
2022-03-14 10:50:00,197.47,198.27,197.32,197.92,82744.0,195.7213,196.5142,195.5726,196.1673,82744.0
2022-03-14 11:00:00,198.03,198.31,197.62,197.73,42607.0,196.2763,196.5538,195.8699,195.979,42607.0
2022-03-14 11:10:00,197.72,197.74,196.82,197.27,82726.0,195.969,195.9889,195.077,195.523,82726.0
2022-03-14 11:20:00,197.28,197.29,196.72,197.0,124078.0,195.5329,195.5429,194.9779,195.2554,124078.0
2022-03-14 11:30:00,197.05,197.44,196.86,197.27,105489.0,195.305,195.6915,195.1167,195.523,105489.0
2022-03-14 11:40:00,197.24,197.36,196.23,196.49,272995.0,195.4933,195.6122,194.4922,194.7499,272995.0
2022-03-14 11:50:00,196.49,197.45,196.48,197.38,116393.0,194.7499,195.7014,194.74,195.6321,116393.0
2022-03-14 12:00:00,197.25,197.43,196.83,196.86,114900.0,195.5032,195.6816,195.0869,195.1167,114900.0
2022-03-14 12:10:00,196.84,197.68,196.75,197.67,123768.0,195.0968,195.9294,195.0076,195.9195,123768.0
2022-03-14 12:20:00,197.67,197.9,197.27,197.38,92336.0,195.9195,196.1474,195.523,195.6321,92336.0
2022-03-14 12:30:00,197.39,197.64,196.44,196.49,57798.0,195.642,195.8898,194.7004,194.7499,57798.0
2022-03-14 12:40:00,196.4,196.59,195.35,195.42,42720.0,194.6607,194.849,193.62,193.6894,42720.0
2022-03-14 12:50:00,195.45,195.6,194.08,194.11,53906.0,193.7191,193.8678,192.3613,192.391,53906.0
2022-03-14 13:00:00,194.07,194.2,193.44,193.47,69107.0,192.3514,192.4802,191.7269,191.7567,69107.0
2022-03-14 13:10:00,193.5,194.02,193.5,193.87,61430.0,191.7864,192.3018,191.7864,192.1531,61430.0
2022-03-14 13:20:00,193.84,193.94,193.06,193.09,54107.0,192.1234,192.2225,191.3503,191.38,54107.0
2022-03-14 13:30:00,193.17,193.3,192.26,192.56,89928.0,191.4593,191.5882,190.5574,190.8547,89928.0
2022-03-14 13:40:00,192.58,192.7,191.9,192.02,140514.0,190.8746,190.9935,190.2006,190.3195,140514.0
2022-03-14 13:50:00,192.06,193.39,192.06,192.18,67626.0,190.3592,191.6774,190.3592,190.4781,67626.0
2022-03-14 14:00:00,192.24,192.82,192.12,192.68,49229.0,190.5376,191.1124,190.4186,190.9737,49229.0
2022-03-14 14:10:00,192.69,192.85,192.13,192.14,40220.0,190.9836,191.1422,190.4285,190.4385,40220.0
2022-03-14 14:20:00,192.23,192.36,191.82,192.07,42096.0,190.5277,190.6565,190.1213,190.3691,42096.0
2022-03-14 14:30:00,192.07,192.83,191.89,192.56,38380.0,190.3691,191.1223,190.1907,190.8547,38380.0
2022-03-14 14:40:00,192.6,192.61,192.13,192.3,45673.0,190.8944,190.9043,190.4285,190.597,45673.0
2022-03-14 14:50:00,192.36,193.25,192.22,193.02,37508.0,190.6565,191.5386,190.5177,191.3107,37508.0
2022-03-14 15:00:00,193.02,193.6,192.67,192.76,44169.0,191.3107,191.8855,190.9638,191.053,44169.0
2022-03-14 15:10:00,192.78,193.9,192.77,193.49,79015.0,191.0728,192.1829,191.0629,191.7765,79015.0
2022-03-14 15:20:00,193.45,194.01,193.36,193.79,75147.0,191.7369,192.2919,191.6477,192.0738,75147.0
2022-03-14 15:30:00,193.74,193.8,192.7,193.02,54510.0,192.0243,192.0838,190.9935,191.3107,54510.0
2022-03-14 15:40:00,193.03,193.58,192.75,193.12,107354.0,191.3206,191.8657,191.0431,191.4098,107354.0
2022-03-14 15:50:00,193.15,193.38,192.6,193.18,226571.0,191.4395,191.6675,190.8944,191.4692,226571.0
2022-03-15 09:30:00,198.53,199.96,193.56,193.71,285817.0,196.7719,198.1892,191.8459,191.9946,285817.0
2022-03-15 09:40:00,193.73,194.63,192.74,193.63,84480.0,192.0144,192.9064,191.0331,191.9153,84480.0
2022-03-15 09:50:00,193.78,194.83,193.47,194.35,79951.0,192.0639,193.1046,191.7567,192.6289,79951.0
2022-03-15 10:00:00,194.27,195.74,193.9,195.65,90009.0,192.5496,194.0066,192.1829,193.9174,90009.0
2022-03-15 10:10:00,195.65,195.76,194.22,195.19,45704.0,193.9174,194.0264,192.5,193.4614,45704.0
2022-03-15 10:20:00,195.13,195.77,194.39,194.76,38989.0,193.402,194.0363,192.6685,193.0353,38989.0
2022-03-15 10:30:00,194.8,195.9,194.39,195.64,70911.0,193.0749,194.1652,192.6685,193.9075,70911.0
2022-03-15 10:40:00,195.65,196.19,195.3,196.19,56091.0,193.9174,194.4526,193.5705,194.4526,56091.0
2022-03-15 10:50:00,196.16,196.2,194.72,195.09,99973.0,194.4229,194.4625,192.9956,193.3623,99973.0
2022-03-15 11:00:00,195.16,195.61,194.61,194.89,116191.0,193.4317,193.8777,192.8866,193.1641,116191.0
2022-03-15 11:10:00,194.97,195.3,194.56,194.8,71226.0,193.2434,193.5705,192.837,193.0749,71226.0
2022-03-15 11:20:00,194.66,195.22,194.11,195.19,45195.0,192.9361,193.4912,192.391,193.4614,45195.0
2022-03-15 11:30:00,195.17,195.59,194.99,194.99,54516.0,193.4416,193.8579,193.2632,193.2632,54516.0
2022-03-15 11:40:00,194.97,195.05,194.25,194.98,42453.0,193.2434,193.3227,192.5298,193.2533,42453.0
2022-03-15 11:50:00,194.91,195.13,193.78,194.15,68847.0,193.1839,193.402,192.0639,192.4307,68847.0
2022-03-15 12:00:00,193.94,194.89,193.44,194.74,46434.0,192.2225,193.1641,191.7269,193.0154,46434.0
2022-03-15 12:10:00,194.72,194.78,194.27,194.61,52736.0,192.9956,193.0551,192.5496,192.8866,52736.0
2022-03-15 12:20:00,194.54,195.03,194.27,194.75,33776.0,192.8172,193.3029,192.5496,193.0253,33776.0
2022-03-15 12:30:00,194.87,194.96,194.34,194.51,35908.0,193.1443,193.2335,192.619,192.7875,35908.0
2022-03-15 12:40:00,194.63,194.63,194.0,194.19,39818.0,192.9064,192.9064,192.282,192.4703,39818.0
2022-03-15 12:50:00,194.14,194.26,193.86,194.11,47863.0,192.4207,192.5397,192.1432,192.391,47863.0
2022-03-15 13:00:00,194.19,194.5,193.92,194.08,41691.0,192.4703,192.7776,192.2027,192.3613,41691.0
2022-03-15 13:10:00,193.97,194.09,193.29,193.58,53564.0,192.2523,192.3712,191.5783,191.8657,53564.0
2022-03-15 13:20:00,193.59,194.12,193.47,193.56,41291.0,191.8756,192.4009,191.7567,191.8459,41291.0
2022-03-15 13:30:00,193.52,194.64,193.44,194.18,69914.0,191.8062,192.9163,191.7269,192.4604,69914.0
2022-03-15 13:40:00,194.22,194.24,193.41,193.49,42194.0,192.5,192.5199,191.6972,191.7765,42194.0
2022-03-15 13:50:00,193.51,194.04,193.41,193.73,50748.0,191.7963,192.3216,191.6972,192.0144,50748.0
2022-03-15 14:00:00,193.65,193.99,193.38,193.65,38278.0,191.9351,192.2721,191.6675,191.9351,38278.0
2022-03-15 14:10:00,193.66,193.7,192.86,193.03,52743.0,191.945,191.9846,191.1521,191.3206,52743.0
2022-03-15 14:20:00,193.0,193.4,192.77,193.23,39798.0,191.2908,191.6873,191.0629,191.5188,39798.0
2022-03-15 14:30:00,193.2,193.45,192.94,193.24,45914.0,191.4891,191.7369,191.2314,191.5287,45914.0
2022-03-15 14:40:00,193.28,194.17,193.22,194.0,50226.0,191.5684,192.4505,191.5089,192.282,50226.0
2022-03-15 14:50:00,194.0,194.43,193.69,194.37,64101.0,192.282,192.7082,191.9747,192.6487,64101.0
2022-03-15 15:00:00,194.31,194.97,194.24,194.77,83028.0,192.5892,193.2434,192.5199,193.0452,83028.0
2022-03-15 15:10:00,194.83,195.08,194.5,195.03,87247.0,193.1046,193.3524,192.7776,193.3029,87247.0
2022-03-15 15:20:00,195.05,196.04,195.05,195.74,93276.0,193.3227,194.3039,193.3227,194.0066,93276.0
2022-03-15 15:30:00,195.79,196.33,195.76,196.25,71942.0,194.0561,194.5914,194.0264,194.5121,71942.0
2022-03-15 15:40:00,196.27,196.46,195.95,196.39,112014.0,194.5319,194.7202,194.2147,194.6508,112014.0
2022-03-15 15:50:00,196.46,196.62,195.91,196.28,293356.0,194.7202,194.8788,194.1751,194.5418,293356.0
2022-03-16 09:30:00,198.66,201.16,198.57,201.15,174536.0,196.9007,199.3786,196.8115,199.3687,174536.0
2022-03-16 09:40:00,200.99,202.55,200.82,202.27,139452.0,199.2101,200.7563,199.0416,200.4787,139452.0
2022-03-16 09:50:00,202.33,204.04,202.1,202.15,188468.0,200.5382,202.2331,200.3103,200.3598,188468.0
2022-03-16 10:00:00,202.43,203.56,202.38,203.05,90165.0,200.6373,201.7573,200.5878,201.2518,90165.0
2022-03-16 10:10:00,203.03,205.35,202.9,204.87,118455.0,201.232,203.5315,201.1032,203.0557,118455.0
2022-03-16 10:20:00,204.96,205.47,204.6,205.38,60792.0,203.1449,203.6504,202.7881,203.5612,60792.0
2022-03-16 10:30:00,205.49,205.9,205.16,205.84,64208.0,203.6702,204.0766,203.3432,204.0171,64208.0
2022-03-16 10:40:00,205.84,205.89,203.86,204.08,76203.0,204.0171,204.0667,202.0547,202.2727,76203.0
2022-03-16 10:50:00,204.03,204.42,203.3,203.98,76037.0,202.2232,202.6097,201.4996,202.1736,76037.0
2022-03-16 11:00:00,204.0,205.06,203.89,204.07,94246.0,202.1934,203.244,202.0844,202.2628,94246.0
2022-03-16 11:10:00,204.14,204.27,203.62,204.14,28319.0,202.3322,202.461,201.8168,202.3322,28319.0
2022-03-16 11:20:00,204.11,204.17,203.27,203.48,32875.0,202.3025,202.3619,201.4699,201.678,32875.0
2022-03-16 11:30:00,203.55,203.86,203.09,203.18,66041.0,201.7474,202.0547,201.2915,201.3807,66041.0
2022-03-16 11:40:00,203.14,203.5,202.73,203.24,31655.0,201.341,201.6979,200.9347,201.4402,31655.0
2022-03-16 11:50:00,203.13,203.64,203.08,203.34,29993.0,201.3311,201.8366,201.2816,201.5393,29993.0
2022-03-16 12:00:00,203.31,203.62,203.11,203.3,43372.0,201.5095,201.8168,201.3113,201.4996,43372.0
2022-03-16 12:10:00,203.27,203.37,202.92,203.05,42489.0,201.4699,201.569,201.123,201.2518,42489.0
2022-03-16 12:20:00,202.96,203.05,202.04,202.22,66008.0,201.1626,201.2518,200.2508,200.4292,66008.0
2022-03-16 12:30:00,202.22,202.28,201.2,201.27,58035.0,200.4292,200.4887,199.4182,199.4876,58035.0
2022-03-16 12:40:00,201.24,202.26,201.05,201.07,73510.0,199.4579,200.4688,199.2696,199.2894,73510.0
2022-03-16 12:50:00,201.2,201.72,201.11,201.48,31082.0,199.4182,199.9336,199.329,199.6957,31082.0
2022-03-16 13:00:00,201.52,201.76,201.05,201.12,24550.0,199.7354,199.9733,199.2696,199.3389,24550.0
2022-03-16 13:10:00,201.14,201.17,200.52,200.66,33563.0,199.3588,199.3885,198.7442,198.883,33563.0
2022-03-16 13:20:00,200.62,200.85,200.35,200.77,25559.0,198.8434,199.0713,198.5758,198.992,25559.0
2022-03-16 13:30:00,200.89,201.54,200.77,201.31,21932.0,199.111,199.7552,198.992,199.5273,21932.0
2022-03-16 13:40:00,201.34,201.38,200.89,201.17,34916.0,199.557,199.5966,199.111,199.3885,34916.0
2022-03-16 13:50:00,201.2,201.68,200.91,201.33,69607.0,199.4182,199.894,199.1308,199.5471,69607.0
2022-03-16 14:00:00,201.23,201.26,198.86,198.99,68941.0,199.448,199.4777,197.0989,197.2278,68941.0
2022-03-16 14:10:00,198.92,199.32,198.12,199.24,94069.0,197.1584,197.5549,196.3655,197.4756,94069.0
2022-03-16 14:20:00,199.3,199.55,198.34,198.43,87070.0,197.5351,197.7828,196.5836,196.6728,87070.0
2022-03-16 14:30:00,198.33,198.9,197.33,198.9,96263.0,196.5736,197.1386,195.5825,197.1386,96263.0
2022-03-16 14:40:00,198.81,200.9,198.66,200.66,103026.0,197.0494,199.1209,196.9007,198.883,103026.0
2022-03-16 14:50:00,200.74,202.64,200.23,202.16,81537.0,198.9623,200.8455,198.4568,200.3697,81537.0
2022-03-16 15:00:00,202.14,203.1,201.75,202.31,89292.0,200.3499,201.3014,199.9634,200.5184,89292.0
2022-03-16 15:10:00,202.26,203.71,202.07,203.63,48521.0,200.4688,201.906,200.2805,201.8267,48521.0
2022-03-16 15:20:00,203.61,204.1,203.47,203.93,64998.0,201.8069,202.2925,201.6681,202.124,64998.0
2022-03-16 15:30:00,204.0,204.01,203.5,203.85,94405.0,202.1934,202.2033,201.6979,202.0448,94405.0
2022-03-16 15:40:00,203.8,204.74,203.72,204.57,109937.0,201.9952,202.9269,201.9159,202.7584,109937.0
2022-03-16 15:50:00,204.68,205.72,204.6,205.63,263844.0,202.8674,203.8982,202.7881,203.809,263844.0
2022-03-17 09:30:00,204.62,205.89,202.56,205.57,156810.0,202.8079,204.0667,200.7662,203.7495,156810.0
2022-03-17 09:40:00,205.6,206.44,204.95,205.91,95146.0,203.7793,204.6118,203.135,204.0865,95146.0
2022-03-17 09:50:00,205.82,207.88,205.75,207.67,101142.0,203.9973,206.0391,203.9279,205.8309,101142.0
2022-03-17 10:00:00,207.64,208.53,207.0,208.09,129884.0,205.8012,206.6833,205.1669,206.2472,129884.0
2022-03-17 10:10:00,208.06,208.35,206.4,206.87,66589.0,206.2175,206.5049,204.5722,205.038,66589.0
2022-03-17 10:20:00,206.85,207.79,206.85,207.58,37109.0,205.0182,205.9499,205.0182,205.7417,37109.0
2022-03-17 10:30:00,207.62,207.7,206.69,207.55,88728.0,205.7814,205.8607,204.8596,205.712,88728.0
2022-03-17 10:40:00,207.58,207.6,206.12,206.92,66581.0,205.7417,205.7615,204.2947,205.0876,66581.0
2022-03-17 10:50:00,206.73,206.84,205.69,206.16,46453.0,204.8993,205.0083,203.8685,204.3343,46453.0
2022-03-17 11:00:00,206.15,206.68,205.75,206.49,38784.0,204.3244,204.8497,203.9279,204.6614,38784.0
2022-03-17 11:10:00,206.56,206.64,205.72,206.31,49361.0,204.7308,204.81,203.8982,204.483,49361.0
2022-03-17 11:20:00,206.3,206.73,206.1,206.43,39471.0,204.4731,204.8993,204.2748,204.6019,39471.0
2022-03-17 11:30:00,206.36,206.96,206.24,206.86,31907.0,204.5325,205.1272,204.4136,205.0281,31907.0
2022-03-17 11:40:00,206.95,207.03,205.25,205.31,44852.0,205.1173,205.1966,203.4324,203.4918,44852.0
2022-03-17 11:50:00,205.3,206.54,205.3,206.32,42413.0,203.4819,204.7109,203.4819,204.4929,42413.0
2022-03-17 12:00:00,206.44,206.44,205.78,206.06,33225.0,204.6118,204.6118,203.9577,204.2352,33225.0
2022-03-17 12:10:00,206.1,206.26,205.8,206.26,25782.0,204.2748,204.4334,203.9775,204.4334,25782.0
2022-03-17 12:20:00,206.27,206.65,206.24,206.62,37793.0,204.4433,204.82,204.4136,204.7902,37793.0
2022-03-17 12:30:00,206.6,206.93,206.33,206.93,24049.0,204.7704,205.0975,204.5028,205.0975,24049.0
2022-03-17 12:40:00,206.9,207.27,206.56,207.05,35422.0,205.0677,205.4345,204.7308,205.2164,35422.0
2022-03-17 12:50:00,206.98,207.58,206.9,207.36,35285.0,205.147,205.7417,205.0677,205.5237,35285.0
2022-03-17 13:00:00,207.36,207.79,207.12,207.57,61912.0,205.5237,205.9499,205.2858,205.7318,61912.0
2022-03-17 13:10:00,207.57,208.02,207.39,207.93,60435.0,205.7318,206.1778,205.5534,206.0886,60435.0
2022-03-17 13:20:00,207.91,208.5,207.75,208.28,52834.0,206.0688,206.6536,205.9102,206.4355,52834.0
2022-03-17 13:30:00,208.32,208.45,207.86,208.24,38044.0,206.4752,206.604,206.0192,206.3959,38044.0
2022-03-17 13:40:00,208.28,209.06,208.19,209.02,53326.0,206.4355,207.2086,206.3463,207.169,53326.0
2022-03-17 13:50:00,209.0,209.58,208.97,208.98,64032.0,207.1492,207.724,207.1194,207.1293,64032.0
2022-03-17 14:00:00,208.97,209.36,208.81,209.3,66384.0,207.1194,207.506,206.9608,207.4465,66384.0
2022-03-17 14:10:00,209.35,209.38,208.84,209.04,35832.0,207.4961,207.5258,206.9906,207.1888,35832.0
2022-03-17 14:20:00,209.05,209.29,208.57,208.66,36748.0,207.1987,207.4366,206.723,206.8122,36748.0
2022-03-17 14:30:00,208.72,209.2,208.66,209.06,33848.0,206.8716,207.3474,206.8122,207.2086,33848.0
2022-03-17 14:40:00,209.04,209.28,208.74,209.1,36932.0,207.1888,207.4267,206.8915,207.2483,36932.0
2022-03-17 14:50:00,209.14,209.3,208.86,209.25,31367.0,207.2879,207.4465,207.0104,207.3969,31367.0
2022-03-17 15:00:00,209.21,209.57,209.08,209.15,58893.0,207.3573,207.7141,207.2284,207.2978,58893.0
2022-03-17 15:10:00,209.19,209.27,208.62,209.12,61335.0,207.3375,207.4168,206.7725,207.2681,61335.0
2022-03-17 15:20:00,209.17,209.65,208.89,209.58,68182.0,207.3176,207.7934,207.0401,207.724,68182.0
2022-03-17 15:30:00,209.71,209.8,209.38,209.72,116600.0,207.8529,207.9421,207.5258,207.8628,116600.0
2022-03-17 15:40:00,209.73,210.68,209.71,210.55,233480.0,207.8727,208.8143,207.8529,208.6854,233480.0
2022-03-17 15:50:00,210.53,210.53,209.84,210.41,476728.0,208.6656,208.6656,207.9817,208.5467,476728.0
2022-03-18 09:30:00,209.23,209.94,208.3,209.66,967770.0,207.3771,208.0808,206.4553,207.8033,967770.0
2022-03-18 09:40:00,209.7,210.41,208.89,210.21,100258.0,207.843,208.5467,207.0401,208.3484,100258.0
2022-03-18 09:50:00,210.12,210.46,209.24,210.27,58861.0,208.2592,208.5962,207.387,208.4079,58861.0
2022-03-18 10:00:00,210.12,212.0,210.01,211.94,119425.0,208.2592,210.1226,208.1502,210.0631,119425.0
2022-03-18 10:10:00,211.95,212.77,211.79,211.92,142828.0,210.073,210.8858,209.9144,210.0433,142828.0
2022-03-18 10:20:00,211.88,212.29,211.66,211.88,120006.0,210.0036,210.41,209.7856,210.0036,120006.0
2022-03-18 10:30:00,211.93,212.15,210.84,211.09,92786.0,210.0532,210.2713,208.9729,209.2206,92786.0
2022-03-18 10:40:00,211.03,211.74,210.8,211.43,43450.0,209.1612,209.8649,208.9332,209.5576,43450.0
2022-03-18 10:50:00,211.3,211.77,211.0,211.71,45076.0,209.4288,209.8946,209.1314,209.8352,45076.0
2022-03-18 11:00:00,211.67,212.03,211.3,211.96,66588.0,209.7955,210.1523,209.4288,210.0829,66588.0
2022-03-18 11:10:00,211.92,212.29,211.62,211.9,59180.0,210.0433,210.41,209.7459,210.0235,59180.0
2022-03-18 11:20:00,211.71,212.24,211.48,211.76,51647.0,209.8352,210.3605,209.6072,209.8847,51647.0
2022-03-18 11:30:00,211.86,212.89,211.83,212.73,81815.0,209.9838,211.0047,209.9541,210.8461,81815.0
2022-03-18 11:40:00,212.7,213.02,212.56,212.85,63957.0,210.8164,211.1335,210.6776,210.9651,63957.0
2022-03-18 11:50:00,212.83,213.46,212.65,213.45,183417.0,210.9452,211.5697,210.7668,211.5597,183417.0
2022-03-18 12:00:00,213.47,214.24,213.14,214.09,87758.0,211.5796,212.3427,211.2525,212.1941,87758.0
2022-03-18 12:10:00,214.16,214.37,213.6,214.34,76876.0,212.2635,212.4716,211.7084,212.4419,76876.0
2022-03-18 12:20:00,214.25,215.39,214.21,215.21,125683.0,212.3527,213.4826,212.313,213.3042,125683.0
2022-03-18 12:30:00,215.2,215.62,214.97,215.52,64462.0,213.2942,213.7105,213.0663,213.6114,64462.0
2022-03-18 12:40:00,215.52,216.43,215.52,215.67,114152.0,213.6114,214.5134,213.6114,213.7601,114152.0
2022-03-18 12:50:00,215.74,216.47,215.73,216.06,76035.0,213.8295,214.553,213.8196,214.1466,76035.0
2022-03-18 13:00:00,216.05,216.5,215.95,216.25,59242.0,214.1367,214.5827,214.0376,214.3349,59242.0
2022-03-18 13:10:00,216.19,216.33,215.85,215.89,58631.0,214.2755,214.4142,213.9385,213.9781,58631.0
2022-03-18 13:20:00,215.9,216.61,215.85,216.56,65250.0,213.988,214.6918,213.9385,214.6422,65250.0
2022-03-18 13:30:00,216.53,217.19,216.33,216.93,76432.0,214.6125,215.2666,214.4142,215.0089,76432.0
2022-03-18 13:40:00,216.93,217.38,216.86,216.96,205548.0,215.0089,215.4549,214.9395,215.0387,205548.0
2022-03-18 13:50:00,216.92,217.51,216.83,217.36,166698.0,214.999,215.5838,214.9098,215.4351,166698.0
2022-03-18 14:00:00,217.45,218.14,217.06,217.06,150052.0,215.5243,216.2082,215.1378,215.1378,150052.0
2022-03-18 14:10:00,217.08,217.58,216.51,217.21,137053.0,215.1576,215.6532,214.5926,215.2864,137053.0
2022-03-18 14:20:00,217.2,217.2,216.47,216.73,78843.0,215.2765,215.2765,214.553,214.8107,78843.0
2022-03-18 14:30:00,216.74,217.7,216.73,217.46,93545.0,214.8206,215.7721,214.8107,215.5342,93545.0
2022-03-18 14:40:00,217.46,217.78,217.01,217.73,161938.0,215.5342,215.8514,215.0882,215.8018,161938.0
2022-03-18 14:50:00,217.78,218.5,217.73,218.42,160350.0,215.8514,216.565,215.8018,216.4857,160350.0
2022-03-18 15:00:00,218.39,218.9,218.2,218.52,157005.0,216.456,216.9615,216.2677,216.5848,157005.0
2022-03-18 15:10:00,218.52,219.29,218.33,219.25,178516.0,216.5848,217.348,216.3965,217.3084,178516.0
2022-03-18 15:20:00,219.28,219.46,219.06,219.16,174296.0,217.3381,217.5165,217.1201,217.2192,174296.0
2022-03-18 15:30:00,219.17,219.58,218.11,218.17,251496.0,217.2291,217.6355,216.1785,216.2379,251496.0
2022-03-18 15:40:00,218.23,218.68,217.8,218.45,202766.0,216.2974,216.7434,215.8712,216.5155,202766.0
2022-03-18 15:50:00,218.41,218.96,218.1,218.65,649667.0,216.4758,217.0209,216.1686,216.7137,649667.0
2022-03-21 09:30:00,218.64,219.1,216.75,217.59,255334.0,216.7038,217.1597,214.8305,215.6631,255334.0
2022-03-21 09:40:00,217.68,218.21,215.61,215.86,111753.0,215.7523,216.2776,213.7006,213.9484,111753.0
2022-03-21 09:50:00,215.9,216.36,214.69,214.73,91508.0,213.988,214.444,212.7888,212.8284,91508.0
2022-03-21 10:00:00,214.81,215.14,213.11,213.52,122409.0,212.9077,213.2348,211.2228,211.6291,122409.0
2022-03-21 10:10:00,213.45,213.75,212.18,212.65,146950.0,211.5597,211.8571,210.301,210.7668,146950.0
2022-03-21 10:20:00,212.64,212.87,211.25,211.27,113015.0,210.7569,210.9849,209.3792,209.399,113015.0
2022-03-21 10:30:00,211.29,212.2,210.61,212.2,93073.0,209.4189,210.3208,208.7449,210.3208,93073.0
2022-03-21 10:40:00,212.19,212.82,211.75,212.66,81813.0,210.3109,210.9353,209.8748,210.7767,81813.0
2022-03-21 10:50:00,212.69,213.13,212.29,213.02,99397.0,210.8065,211.2426,210.41,211.1335,99397.0
2022-03-21 11:00:00,213.01,213.83,212.98,213.69,82542.0,211.1236,211.9364,211.0939,211.7976,82542.0
2022-03-21 11:10:00,213.67,214.82,213.59,214.72,97860.0,211.7778,212.9176,211.6985,212.8185,97860.0
2022-03-21 11:20:00,214.76,215.23,214.35,214.74,73099.0,212.8581,213.324,212.4518,212.8383,73099.0
2022-03-21 11:30:00,214.74,215.32,214.09,215.19,45286.0,212.8383,213.4132,212.1941,213.2843,45286.0
2022-03-21 11:40:00,215.2,215.48,214.67,214.67,46338.0,213.2942,213.5718,212.7689,212.7689,46338.0
2022-03-21 11:50:00,214.76,215.65,214.41,215.37,48165.0,212.8581,213.7403,212.5112,213.4627,48165.0
2022-03-21 12:00:00,215.43,215.53,214.25,214.62,39153.0,213.5222,213.6213,212.3527,212.7194,39153.0
2022-03-21 12:10:00,214.57,215.09,214.31,214.95,54018.0,212.6698,213.1852,212.4121,213.0465,54018.0
2022-03-21 12:20:00,214.95,215.5,214.86,215.0,40798.0,213.0465,213.5916,212.9573,213.096,40798.0
2022-03-21 12:30:00,215.06,215.06,212.86,213.62,65977.0,213.1555,213.1555,210.975,211.7282,65977.0
2022-03-21 12:40:00,213.58,214.06,213.3,213.93,76380.0,211.6886,212.1643,211.4111,212.0355,76380.0
2022-03-21 12:50:00,213.95,213.95,212.64,212.8,39187.0,212.0553,212.0553,210.7569,210.9155,39187.0
2022-03-21 13:00:00,212.87,213.03,212.19,212.36,45627.0,210.9849,211.1435,210.3109,210.4794,45627.0
2022-03-21 13:10:00,212.47,212.47,211.72,211.85,45257.0,210.5884,210.5884,209.8451,209.9739,45257.0
2022-03-21 13:20:00,211.86,212.22,211.52,212.2,42018.0,209.9838,210.3406,209.6468,210.3208,42018.0
2022-03-21 13:30:00,212.09,212.53,211.76,211.85,49524.0,210.2118,210.6479,209.8847,209.9739,49524.0
2022-03-21 13:40:00,211.86,212.32,211.39,212.2,30725.0,209.9838,210.4397,209.518,210.3208,30725.0
2022-03-21 13:50:00,212.27,212.47,211.77,212.47,36968.0,210.3902,210.5884,209.8946,210.5884,36968.0
2022-03-21 14:00:00,212.48,212.68,211.8,212.54,31498.0,210.5983,210.7966,209.9244,210.6578,31498.0
2022-03-21 14:10:00,212.49,212.68,212.25,212.6,36226.0,210.6082,210.7966,210.3704,210.7173,36226.0
2022-03-21 14:20:00,212.6,213.88,212.6,213.64,67439.0,210.7173,211.9859,210.7173,211.7481,67439.0
2022-03-21 14:30:00,213.7,213.72,213.02,213.23,42826.0,211.8075,211.8274,211.1335,211.3417,42826.0
2022-03-21 14:40:00,213.2,213.69,212.8,213.14,52962.0,211.312,211.7976,210.9155,211.2525,52962.0
2022-03-21 14:50:00,213.14,213.23,212.27,212.27,40621.0,211.2525,211.3417,210.3902,210.3902,40621.0
2022-03-21 15:00:00,212.26,212.71,212.18,212.59,44854.0,210.3803,210.8263,210.301,210.7074,44854.0
2022-03-21 15:10:00,212.58,213.38,212.45,212.76,62071.0,210.6974,211.4904,210.5686,210.8759,62071.0
2022-03-21 15:20:00,212.74,213.46,212.66,213.38,46788.0,210.856,211.5697,210.7767,211.4904,46788.0
2022-03-21 15:30:00,213.44,213.7,213.1,213.13,59930.0,211.5498,211.8075,211.2128,211.2426,59930.0
2022-03-21 15:40:00,213.16,213.38,211.99,211.99,109049.0,211.2723,211.4904,210.1127,210.1127,109049.0
2022-03-21 15:50:00,212.09,213.88,212.09,213.66,296280.0,210.2118,211.9859,210.2118,211.7679,296280.0
2022-03-22 09:30:00,213.72,214.99,213.29,214.45,197327.0,211.8274,213.0861,211.4012,212.5509,197327.0
2022-03-22 09:40:00,214.41,214.46,212.63,213.28,105793.0,212.5112,212.5608,210.747,211.3912,105793.0
2022-03-22 09:50:00,213.18,215.25,212.61,215.17,76832.0,211.2921,213.3438,210.7272,213.2645,76832.0
2022-03-22 10:00:00,215.19,216.31,215.19,215.87,109189.0,213.2843,214.3944,213.2843,213.9583,109189.0
2022-03-22 10:10:00,215.83,216.58,215.23,216.58,58161.0,213.9187,214.662,213.324,214.662,58161.0
2022-03-22 10:20:00,216.61,216.84,216.2,216.58,51830.0,214.6918,214.9197,214.2854,214.662,51830.0
2022-03-22 10:30:00,216.59,217.63,216.59,217.11,57029.0,214.6719,215.7027,214.6719,215.1873,57029.0
2022-03-22 10:40:00,217.2,217.37,216.77,217.04,66555.0,215.2765,215.445,214.8503,215.1179,66555.0
2022-03-22 10:50:00,216.99,217.22,216.65,216.8,77987.0,215.0684,215.2964,214.7314,214.8801,77987.0
2022-03-22 11:00:00,216.85,218.25,216.53,218.1,91251.0,214.9296,216.3172,214.6125,216.1686,91251.0
2022-03-22 11:10:00,217.97,219.63,217.84,219.62,158510.0,216.0397,217.685,215.9109,217.6751,158510.0
2022-03-22 11:20:00,219.59,220.37,218.55,220.04,318378.0,217.6454,218.4185,216.6146,218.0914,318378.0
2022-03-22 11:30:00,220.01,220.63,219.88,220.47,135011.0,218.0616,218.6762,217.9328,218.5176,135011.0
2022-03-22 11:40:00,220.49,221.85,220.24,220.42,262938.0,218.5374,219.8854,218.2896,218.468,262938.0
2022-03-22 11:50:00,220.45,220.5,219.69,219.72,64317.0,218.4978,218.5473,217.7445,217.7742,64317.0
2022-03-22 12:00:00,219.71,219.71,219.06,219.45,43931.0,217.7643,217.7643,217.1201,217.5066,43931.0
2022-03-22 12:10:00,219.48,219.85,218.86,219.14,56481.0,217.5363,217.9031,216.9218,217.1994,56481.0
2022-03-22 12:20:00,219.19,219.3,218.38,218.98,49199.0,217.2489,217.3579,216.4461,217.0408,49199.0
2022-03-22 12:30:00,219.01,219.09,218.54,218.73,30359.0,217.0705,217.1498,216.6047,216.793,30359.0
2022-03-22 12:40:00,218.78,218.94,218.41,218.6,14486.0,216.8425,217.0011,216.4758,216.6641,14486.0
2022-03-22 12:50:00,218.75,218.76,218.1,218.1,31296.0,216.8128,216.8227,216.1686,216.1686,31296.0
2022-03-22 13:00:00,218.09,218.74,218.04,218.43,29605.0,216.1587,216.8029,216.1091,216.4956,29605.0
2022-03-22 13:10:00,218.41,218.61,217.99,218.36,37254.0,216.4758,216.674,216.0595,216.4263,37254.0
2022-03-22 13:20:00,218.32,218.44,217.88,218.43,27999.0,216.3866,216.5056,215.9505,216.4956,27999.0
2022-03-22 13:30:00,218.45,218.63,218.29,218.55,26508.0,216.5155,216.6939,216.3569,216.6146,26508.0
2022-03-22 13:40:00,218.57,218.6,217.82,217.89,44283.0,216.6344,216.6641,215.891,215.9604,44283.0
2022-03-22 13:50:00,217.96,218.39,217.8,218.34,91634.0,216.0298,216.456,215.8712,216.4064,91634.0
2022-03-22 14:00:00,218.39,218.4,217.54,217.83,45684.0,216.456,216.4659,215.6135,215.901,45684.0
2022-03-22 14:10:00,217.84,218.22,217.76,218.07,37558.0,215.9109,216.2875,215.8316,216.1388,37558.0
2022-03-22 14:20:00,218.03,218.06,217.36,218.0,44790.0,216.0992,216.1289,215.4351,216.0694,44790.0
2022-03-22 14:30:00,217.98,218.48,217.93,218.12,56747.0,216.0496,216.5452,216.0001,216.1884,56747.0
2022-03-22 14:40:00,218.15,218.37,218.05,218.29,32984.0,216.2181,216.4362,216.119,216.3569,32984.0
2022-03-22 14:50:00,218.23,218.64,218.15,218.52,36225.0,216.2974,216.7038,216.2181,216.5848,36225.0
2022-03-22 15:00:00,218.5,219.08,218.44,219.01,50980.0,216.565,217.1399,216.5056,217.0705,50980.0
2022-03-22 15:10:00,219.0,219.09,218.69,218.72,70087.0,217.0606,217.1498,216.7533,216.7831,70087.0
2022-03-22 15:20:00,218.72,218.84,218.3,218.32,64061.0,216.7831,216.902,216.3668,216.3866,64061.0
2022-03-22 15:30:00,218.32,218.71,218.15,218.28,80375.0,216.3866,216.7732,216.2181,216.347,80375.0
2022-03-22 15:40:00,218.27,218.92,217.99,218.66,138344.0,216.3371,216.9813,216.0595,216.7236,138344.0
2022-03-22 15:50:00,218.57,218.91,218.09,218.21,523998.0,216.6344,216.9714,216.1587,216.2776,523998.0
2022-03-23 09:30:00,213.87,213.93,210.3,210.86,451245.0,211.976,212.0355,208.4376,208.9927,451245.0
2022-03-23 09:40:00,210.9,211.72,210.04,210.33,195215.0,209.0323,209.8451,208.1799,208.4674,195215.0
2022-03-23 09:50:00,210.25,210.43,209.2,209.29,182709.0,208.3881,208.5665,207.3474,207.4366,182709.0
2022-03-23 10:00:00,209.19,209.4,208.31,208.97,217167.0,207.3375,207.5456,206.4653,207.1194,217167.0
2022-03-23 10:10:00,209.06,211.65,208.96,211.22,224234.0,207.2086,209.7757,207.1095,209.3495,224234.0
2022-03-23 10:20:00,211.26,211.41,210.37,210.66,144368.0,209.3891,209.5378,208.507,208.7944,144368.0
2022-03-23 10:30:00,210.7,210.76,210.1,210.54,130472.0,208.8341,208.8936,208.2394,208.6755,130472.0
2022-03-23 10:40:00,210.61,211.35,210.01,210.62,75324.0,208.7449,209.4783,208.1502,208.7548,75324.0
2022-03-23 10:50:00,210.73,211.6,210.54,211.31,97958.0,208.8638,209.7261,208.6755,209.4387,97958.0
2022-03-23 11:00:00,211.4,211.74,211.17,211.31,78557.0,209.5279,209.8649,209.2999,209.4387,78557.0
2022-03-23 11:10:00,211.33,211.75,210.75,211.59,119862.0,209.4585,209.8748,208.8837,209.7162,119862.0
2022-03-23 11:20:00,211.56,212.24,211.02,211.28,145634.0,209.6865,210.3605,209.1513,209.409,145634.0
2022-03-23 11:30:00,211.32,212.0,211.22,211.95,104949.0,209.4486,210.1226,209.3495,210.073,104949.0
2022-03-23 11:40:00,211.91,212.01,211.27,211.53,100881.0,210.0334,210.1325,209.399,209.6567,100881.0
2022-03-23 11:50:00,211.53,212.5,211.44,212.35,99258.0,209.6567,210.6182,209.5675,210.4695,99258.0
2022-03-23 12:00:00,212.37,212.6,211.73,211.89,165482.0,210.4893,210.7173,209.855,210.0136,165482.0
2022-03-23 12:10:00,211.82,212.12,211.03,212.08,89004.0,209.9442,210.2415,209.1612,210.2019,89004.0
2022-03-23 12:20:00,212.04,212.18,211.41,211.65,72003.0,210.1622,210.301,209.5378,209.7757,72003.0
2022-03-23 12:30:00,211.65,212.12,211.08,211.08,75911.0,209.7757,210.2415,209.2107,209.2107,75911.0
2022-03-23 12:40:00,211.13,211.4,210.87,211.26,86133.0,209.2603,209.5279,209.0026,209.3891,86133.0
2022-03-23 12:50:00,211.2,211.57,211.07,211.4,52976.0,209.3297,209.6964,209.2008,209.5279,52976.0
2022-03-23 13:00:00,211.36,211.64,210.71,211.15,75947.0,209.4883,209.7658,208.844,209.2801,75947.0
2022-03-23 13:10:00,211.2,211.35,210.59,210.9,47283.0,209.3297,209.4783,208.7251,209.0323,47283.0
2022-03-23 13:20:00,210.89,210.96,209.84,210.09,90212.0,209.0224,209.0918,207.9817,208.2295,90212.0
2022-03-23 13:30:00,210.06,210.74,209.98,210.4,72995.0,208.1998,208.8737,208.1205,208.5368,72995.0
2022-03-23 13:40:00,210.34,210.34,209.7,209.81,77670.0,208.4773,208.4773,207.843,207.952,77670.0
2022-03-23 13:50:00,209.74,210.35,209.7,210.33,78180.0,207.8826,208.4872,207.843,208.4674,78180.0
2022-03-23 14:00:00,210.32,210.33,209.51,209.56,67220.0,208.4575,208.4674,207.6546,207.7042,67220.0
2022-03-23 14:10:00,209.61,209.7,209.14,209.54,67265.0,207.7537,207.843,207.2879,207.6844,67265.0
2022-03-23 14:20:00,209.58,209.85,209.3,209.82,67806.0,207.724,207.9916,207.4465,207.9619,67806.0
2022-03-23 14:30:00,209.76,210.35,209.69,210.3,41571.0,207.9024,208.4872,207.833,208.4376,41571.0
2022-03-23 14:40:00,210.34,210.94,210.15,210.88,44924.0,208.4773,209.072,208.289,209.0125,44924.0
2022-03-23 14:50:00,210.88,210.88,210.02,210.07,24768.0,209.0125,209.0125,208.1601,208.2097,24768.0
2022-03-23 15:00:00,210.1,210.51,209.85,210.19,83028.0,208.2394,208.6458,207.9916,208.3286,83028.0
2022-03-23 15:10:00,210.22,210.44,210.07,210.12,61450.0,208.3583,208.5764,208.2097,208.2592,61450.0
2022-03-23 15:20:00,210.15,210.92,210.07,210.69,81486.0,208.289,209.0521,208.2097,208.8242,81486.0
2022-03-23 15:30:00,210.65,211.45,210.57,211.25,142017.0,208.7845,209.5775,208.7052,209.3792,142017.0
2022-03-23 15:40:00,211.25,212.19,211.01,211.74,224785.0,209.3792,210.3109,209.1413,209.8649,224785.0
2022-03-23 15:50:00,211.76,211.85,210.84,211.11,510770.0,209.8847,209.9739,208.9729,209.2405,510770.0
2022-03-24 09:30:00,212.35,212.35,210.22,210.59,204192.0,210.4695,210.4695,208.3583,208.7251,204192.0
2022-03-24 09:40:00,210.66,211.79,210.24,210.33,61875.0,208.7944,209.9144,208.3782,208.4674,61875.0
2022-03-24 09:50:00,210.41,211.3,209.87,210.66,60938.0,208.5467,209.4288,208.0114,208.7944,60938.0
2022-03-24 10:00:00,210.55,212.11,210.55,211.25,46316.0,208.6854,210.2316,208.6854,209.3792,46316.0
2022-03-24 10:10:00,211.19,211.28,210.14,210.41,58330.0,209.3198,209.409,208.2791,208.5467,58330.0
2022-03-24 10:20:00,210.48,211.11,210.18,210.77,24639.0,208.616,209.2405,208.3187,208.9035,24639.0
2022-03-24 10:30:00,210.7,211.89,210.43,211.57,49439.0,208.8341,210.0136,208.5665,209.6964,49439.0
2022-03-24 10:40:00,211.55,212.08,211.35,211.83,27170.0,209.6766,210.2019,209.4783,209.9541,27170.0
2022-03-24 10:50:00,211.79,211.9,210.93,211.25,41636.0,209.9144,210.0235,209.0621,209.3792,41636.0
2022-03-24 11:00:00,211.24,212.01,211.0,211.21,37785.0,209.3693,210.1325,209.1314,209.3396,37785.0
2022-03-24 11:10:00,211.11,211.61,211.02,211.57,34108.0,209.2405,209.736,209.1513,209.6964,34108.0
2022-03-24 11:20:00,211.62,212.72,211.46,212.41,61362.0,209.7459,210.8362,209.5874,210.529,61362.0
2022-03-24 11:30:00,212.45,212.77,211.93,212.07,48170.0,210.5686,210.8858,210.0532,210.192,48170.0
2022-03-24 11:40:00,212.08,212.49,211.95,211.98,56148.0,210.2019,210.6082,210.073,210.1028,56148.0
2022-03-24 11:50:00,211.95,212.16,211.66,212.15,39681.0,210.073,210.2812,209.7856,210.2713,39681.0
2022-03-24 12:00:00,211.96,212.11,211.56,211.77,33482.0,210.0829,210.2316,209.6865,209.8946,33482.0
2022-03-24 12:10:00,211.75,212.41,211.75,212.41,83930.0,209.8748,210.529,209.8748,210.529,83930.0
2022-03-24 12:20:00,212.39,212.94,212.15,212.4,43579.0,210.5091,211.0543,210.2713,210.519,43579.0
2022-03-24 12:30:00,212.37,212.55,212.0,212.25,66326.0,210.4893,210.6677,210.1226,210.3704,66326.0
2022-03-24 12:40:00,212.14,212.34,211.86,211.94,64222.0,210.2613,210.4596,209.9838,210.0631,64222.0
2022-03-24 12:50:00,211.94,212.16,211.87,211.91,38111.0,210.0631,210.2812,209.9937,210.0334,38111.0
2022-03-24 13:00:00,211.91,212.31,211.84,211.92,62299.0,210.0334,210.4298,209.964,210.0433,62299.0
2022-03-24 13:10:00,211.94,212.84,211.91,212.84,35303.0,210.0631,210.9551,210.0334,210.9551,35303.0
2022-03-24 13:20:00,212.78,213.1,212.33,212.42,36008.0,210.8957,211.2128,210.4497,210.5389,36008.0
2022-03-24 13:30:00,212.38,212.5,211.99,212.24,30121.0,210.4992,210.6182,210.1127,210.3605,30121.0
2022-03-24 13:40:00,212.28,212.42,212.05,212.13,21323.0,210.4001,210.5389,210.1721,210.2514,21323.0
2022-03-24 13:50:00,212.08,212.5,212.01,212.44,30191.0,210.2019,210.6182,210.1325,210.5587,30191.0
2022-03-24 14:00:00,212.46,213.32,212.46,212.93,60756.0,210.5785,211.4309,210.5785,211.0443,60756.0
2022-03-24 14:10:00,212.98,212.98,212.54,212.77,23132.0,211.0939,211.0939,210.6578,210.8858,23132.0
2022-03-24 14:20:00,212.76,212.93,212.42,212.89,33729.0,210.8759,211.0443,210.5389,211.0047,33729.0
2022-03-24 14:30:00,212.89,213.01,212.5,212.7,19163.0,211.0047,211.1236,210.6182,210.8164,19163.0
2022-03-24 14:40:00,212.68,212.75,212.5,212.61,16601.0,210.7966,210.8659,210.6182,210.7272,16601.0
2022-03-24 14:50:00,212.66,213.05,212.62,212.83,26046.0,210.7767,211.1633,210.7371,210.9452,26046.0
2022-03-24 15:00:00,212.75,213.04,212.48,213.02,22119.0,210.8659,211.1534,210.5983,211.1335,22119.0
2022-03-24 15:10:00,212.92,213.06,212.81,213.02,30301.0,211.0344,211.1732,210.9254,211.1335,30301.0
2022-03-24 15:20:00,213.05,213.72,213.03,213.45,35265.0,211.1633,211.8274,211.1435,211.5597,35265.0
2022-03-24 15:30:00,213.52,213.67,213.13,213.19,54986.0,211.6291,211.7778,211.2426,211.302,54986.0
2022-03-24 15:40:00,213.18,213.62,213.0,213.45,71741.0,211.2921,211.7282,211.1137,211.5597,71741.0
2022-03-24 15:50:00,213.5,214.11,213.49,213.91,165662.0,211.6093,212.2139,211.5994,212.0157,165662.0
2022-03-25 09:30:00,214.27,215.86,212.2,212.27,144271.0,212.3725,213.9484,210.3208,210.3902,144271.0
2022-03-25 09:40:00,212.56,213.26,212.1,212.94,44624.0,210.6776,211.3714,210.2217,211.0543,44624.0
2022-03-25 09:50:00,212.81,213.19,211.79,212.05,47407.0,210.9254,211.302,209.9144,210.1721,47407.0
2022-03-25 10:00:00,212.19,212.23,211.45,211.81,36813.0,210.3109,210.3505,209.5775,209.9343,36813.0
2022-03-25 10:10:00,211.86,212.57,211.58,212.1,30849.0,209.9838,210.6875,209.7063,210.2217,30849.0
2022-03-25 10:20:00,212.21,212.76,212.14,212.38,25572.0,210.3307,210.8759,210.2613,210.4992,25572.0
2022-03-25 10:30:00,212.45,213.84,212.44,213.43,33144.0,210.5686,211.9463,210.5587,211.5399,33144.0
2022-03-25 10:40:00,213.38,213.59,213.04,213.2,25449.0,211.4904,211.6985,211.1534,211.312,25449.0
2022-03-25 10:50:00,213.15,213.23,211.83,212.22,44055.0,211.2624,211.3417,209.9541,210.3406,44055.0
2022-03-25 11:00:00,212.29,212.42,210.75,210.82,42376.0,210.41,210.5389,208.8837,208.953,42376.0
2022-03-25 11:10:00,210.89,210.89,210.37,210.37,39753.0,209.0224,209.0224,208.507,208.507,39753.0
2022-03-25 11:20:00,210.33,210.48,209.36,209.82,57247.0,208.4674,208.616,207.506,207.9619,57247.0
2022-03-25 11:30:00,209.79,210.04,209.09,209.17,55658.0,207.9322,208.1799,207.2384,207.3176,55658.0
2022-03-25 11:40:00,209.1,209.54,208.9,209.27,78337.0,207.2483,207.6844,207.05,207.4168,78337.0
2022-03-25 11:50:00,209.28,209.42,208.57,208.74,57927.0,207.4267,207.5654,206.723,206.8915,57927.0
2022-03-25 12:00:00,208.7,209.22,208.48,209.18,54224.0,206.8518,207.3672,206.6338,207.3276,54224.0
2022-03-25 12:10:00,209.15,210.0,209.15,209.98,38880.0,207.2978,208.1403,207.2978,208.1205,38880.0
2022-03-25 12:20:00,209.92,210.16,209.54,209.91,24200.0,208.061,208.2989,207.6844,208.0511,24200.0
2022-03-25 12:30:00,209.97,209.97,209.29,209.37,33051.0,208.1106,208.1106,207.4366,207.5159,33051.0
2022-03-25 12:40:00,209.39,209.95,209.27,209.71,19862.0,207.5357,208.0907,207.4168,207.8529,19862.0
2022-03-25 12:50:00,209.68,210.14,209.57,209.8,29720.0,207.8231,208.2791,207.7141,207.9421,29720.0
2022-03-25 13:00:00,209.75,210.07,209.61,209.77,25580.0,207.8925,208.2097,207.7537,207.9123,25580.0
2022-03-25 13:10:00,209.76,210.79,209.57,210.68,28972.0,207.9024,208.9233,207.7141,208.8143,28972.0
2022-03-25 13:20:00,210.72,210.78,209.59,209.79,23632.0,208.8539,208.9134,207.7339,207.9322,23632.0
2022-03-25 13:30:00,209.72,210.26,209.61,210.16,25732.0,207.8628,208.398,207.7537,208.2989,25732.0
2022-03-25 13:40:00,210.15,210.41,209.93,210.35,13646.0,208.289,208.5467,208.0709,208.4872,13646.0
2022-03-25 13:50:00,210.47,210.89,210.44,210.89,20317.0,208.6061,209.0224,208.5764,209.0224,20317.0
2022-03-25 14:00:00,210.78,211.09,210.64,210.7,27371.0,208.9134,209.2206,208.7746,208.8341,27371.0
2022-03-25 14:10:00,210.71,210.76,210.3,210.31,48311.0,208.844,208.8936,208.4376,208.4475,48311.0
2022-03-25 14:20:00,210.33,210.82,210.3,210.66,37595.0,208.4674,208.953,208.4376,208.7944,37595.0
2022-03-25 14:30:00,210.68,210.92,210.32,210.43,40086.0,208.8143,209.0521,208.4575,208.5665,40086.0
2022-03-25 14:40:00,210.49,210.66,210.27,210.42,25842.0,208.626,208.7944,208.4079,208.5566,25842.0
2022-03-25 14:50:00,210.4,210.57,210.26,210.49,22069.0,208.5368,208.7052,208.398,208.626,22069.0
2022-03-25 15:00:00,210.54,210.6,209.63,210.06,55670.0,208.6755,208.735,207.7736,208.1998,55670.0
2022-03-25 15:10:00,210.0,210.22,209.78,209.81,39797.0,208.1403,208.3583,207.9222,207.952,39797.0
2022-03-25 15:20:00,209.77,209.77,208.96,209.0,46791.0,207.9123,207.9123,207.1095,207.1492,46791.0
2022-03-25 15:30:00,208.97,209.35,208.74,209.19,62349.0,207.1194,207.4961,206.8915,207.3375,62349.0
2022-03-25 15:40:00,209.21,209.88,209.21,209.85,76972.0,207.3573,208.0214,207.3573,207.9916,76972.0
2022-03-25 15:50:00,209.86,211.11,209.71,211.03,217544.0,208.0015,209.2405,207.8529,209.1612,217544.0
2022-03-28 09:30:00,210.38,214.44,210.38,214.4,198255.0,208.5169,212.541,208.5169,212.5013,198255.0
2022-03-28 09:40:00,214.28,214.57,212.74,213.19,84713.0,212.3824,212.6698,210.856,211.302,84713.0
2022-03-28 09:50:00,213.31,214.91,213.18,213.79,53465.0,211.421,213.0068,211.2921,211.8967,53465.0
2022-03-28 10:00:00,213.85,213.86,211.72,211.87,64696.0,211.9562,211.9661,209.8451,209.9937,64696.0
2022-03-28 10:10:00,211.93,213.01,211.93,212.81,108400.0,210.0532,211.1236,210.0532,210.9254,108400.0
2022-03-28 10:20:00,212.87,212.9,210.75,211.76,58298.0,210.9849,211.0146,208.8837,209.8847,58298.0
2022-03-28 10:30:00,211.76,212.16,211.09,211.31,49455.0,209.8847,210.2812,209.2206,209.4387,49455.0
2022-03-28 10:40:00,211.48,212.09,211.2,211.97,33148.0,209.6072,210.2118,209.3297,210.0928,33148.0
2022-03-28 10:50:00,211.78,211.93,211.4,211.58,44189.0,209.9045,210.0532,209.5279,209.7063,44189.0
2022-03-28 11:00:00,211.59,211.85,210.62,210.94,87326.0,209.7162,209.9739,208.7548,209.072,87326.0
2022-03-28 11:10:00,210.99,211.32,210.76,211.32,56129.0,209.1215,209.4486,208.8936,209.4486,56129.0
2022-03-28 11:20:00,211.31,211.32,210.36,210.89,59740.0,209.4387,209.4486,208.4971,209.0224,59740.0
2022-03-28 11:30:00,210.9,210.98,209.68,209.78,44700.0,209.0323,209.1116,207.8231,207.9222,44700.0
2022-03-28 11:40:00,209.79,210.29,209.74,209.8,47244.0,207.9322,208.4277,207.8826,207.9421,47244.0
2022-03-28 11:50:00,209.71,210.07,209.58,209.79,23159.0,207.8529,208.2097,207.724,207.9322,23159.0
2022-03-28 12:00:00,209.76,210.32,209.6,210.06,52362.0,207.9024,208.4575,207.7438,208.1998,52362.0
2022-03-28 12:10:00,210.08,210.08,209.3,209.38,32699.0,208.2196,208.2196,207.4465,207.5258,32699.0
2022-03-28 12:20:00,209.46,209.97,209.45,209.68,34312.0,207.6051,208.1106,207.5952,207.8231,34312.0
2022-03-28 12:30:00,209.64,210.44,209.64,210.39,22168.0,207.7835,208.5764,207.7835,208.5268,22168.0
2022-03-28 12:40:00,210.47,210.75,210.29,210.56,24285.0,208.6061,208.8837,208.4277,208.6953,24285.0
2022-03-28 12:50:00,210.67,211.27,210.65,211.06,19676.0,208.8044,209.399,208.7845,209.1909,19676.0
2022-03-28 13:00:00,211.11,211.62,211.04,211.15,27425.0,209.2405,209.7459,209.1711,209.2801,27425.0
2022-03-28 13:10:00,211.14,211.6,211.14,211.34,34130.0,209.2702,209.7261,209.2702,209.4684,34130.0
2022-03-28 13:20:00,211.4,212.43,211.31,212.34,47974.0,209.5279,210.5488,209.4387,210.4596,47974.0
2022-03-28 13:30:00,212.35,212.93,212.21,212.78,44785.0,210.4695,211.0443,210.3307,210.8957,44785.0
2022-03-28 13:40:00,212.77,213.16,212.66,213.13,30351.0,210.8858,211.2723,210.7767,211.2426,30351.0
2022-03-28 13:50:00,213.1,213.8,213.1,213.71,35733.0,211.2128,211.9066,211.2128,211.8174,35733.0
2022-03-28 14:00:00,213.68,213.68,213.06,213.24,32127.0,211.7877,211.7877,211.1732,211.3516,32127.0
2022-03-28 14:10:00,213.22,213.42,212.86,212.89,22768.0,211.3318,211.53,210.975,211.0047,22768.0
2022-03-28 14:20:00,212.95,212.98,212.42,212.89,28366.0,211.0642,211.0939,210.5389,211.0047,28366.0
2022-03-28 14:30:00,212.9,212.9,212.53,212.67,23484.0,211.0146,211.0146,210.6479,210.7866,23484.0
2022-03-28 14:40:00,212.65,213.39,212.59,213.25,32737.0,210.7668,211.5003,210.7074,211.3615,32737.0
2022-03-28 14:50:00,213.3,214.22,213.3,214.22,78757.0,211.4111,212.3229,211.4111,212.3229,78757.0
2022-03-28 15:00:00,214.24,214.44,214.04,214.28,42703.0,212.3427,212.541,212.1445,212.3824,42703.0
2022-03-28 15:10:00,214.3,214.69,214.21,214.55,27118.0,212.4022,212.7888,212.313,212.65,27118.0
2022-03-28 15:20:00,214.53,215.04,214.52,214.97,55460.0,212.6302,213.1357,212.6203,213.0663,55460.0
2022-03-28 15:30:00,214.96,215.25,214.85,214.94,64473.0,213.0564,213.3438,212.9473,213.0365,64473.0
2022-03-28 15:40:00,214.92,215.02,214.62,214.76,95294.0,213.0167,213.1158,212.7194,212.8581,95294.0
2022-03-28 15:50:00,214.46,215.38,214.26,215.27,291057.0,212.5608,213.4727,212.3626,213.3636,291057.0
2022-03-29 09:30:00,218.62,221.77,218.62,219.98,347937.0,216.684,219.8061,216.684,218.0319,347937.0
2022-03-29 09:40:00,219.8,220.0,218.24,218.25,93779.0,217.8535,218.0517,216.3073,216.3172,93779.0
2022-03-29 09:50:00,218.12,219.75,217.99,219.23,50011.0,216.1884,217.804,216.0595,217.2886,50011.0
2022-03-29 10:00:00,219.32,219.43,217.0,217.36,91965.0,217.3778,217.4868,215.0783,215.4351,91965.0
2022-03-29 10:10:00,217.33,217.9,216.77,217.45,81479.0,215.4054,215.9703,214.8503,215.5243,81479.0
2022-03-29 10:20:00,217.4,218.14,216.97,218.04,41381.0,215.4748,216.2082,215.0486,216.1091,41381.0
2022-03-29 10:30:00,218.12,218.12,217.12,217.27,54066.0,216.1884,216.1884,215.1972,215.3459,54066.0
2022-03-29 10:40:00,217.37,219.0,217.1,218.8,81827.0,215.445,217.0606,215.1774,216.8624,81827.0
2022-03-29 10:50:00,218.94,219.17,218.52,218.76,49065.0,217.0011,217.2291,216.5848,216.8227,49065.0
2022-03-29 11:00:00,218.81,218.84,218.12,218.37,65087.0,216.8723,216.902,216.1884,216.4362,65087.0
2022-03-29 11:10:00,218.47,219.49,218.42,219.49,51096.0,216.5353,217.5463,216.4857,217.5463,51096.0
2022-03-29 11:20:00,219.36,219.55,218.53,219.46,63362.0,217.4174,217.6057,216.5948,217.5165,63362.0
2022-03-29 11:30:00,219.36,219.83,219.23,219.78,59610.0,217.4174,217.8832,217.2886,217.8337,59610.0
2022-03-29 11:40:00,219.8,220.27,219.48,220.24,77384.0,217.8535,218.3193,217.5363,218.2896,77384.0
2022-03-29 11:50:00,220.24,220.29,219.68,220.0,45523.0,218.2896,218.3392,217.7346,218.0517,45523.0
2022-03-29 12:00:00,219.99,220.34,219.51,220.25,55233.0,218.0418,218.3887,217.5661,218.2995,55233.0
2022-03-29 12:10:00,220.35,220.45,220.05,220.42,36351.0,218.3986,218.4978,218.1013,218.468,36351.0
2022-03-29 12:20:00,220.43,220.49,219.64,219.67,43826.0,218.4779,218.5374,217.6949,217.7247,43826.0
2022-03-29 12:30:00,219.74,219.74,219.21,219.38,40683.0,217.794,217.794,217.2687,217.4372,40683.0
2022-03-29 12:40:00,219.31,219.99,219.25,219.99,59192.0,217.3678,218.0418,217.3084,218.0418,59192.0
2022-03-29 12:50:00,220.0,220.0,219.35,219.74,69482.0,218.0517,218.0517,217.4075,217.794,69482.0
2022-03-29 13:00:00,219.71,219.71,218.88,219.01,85695.0,217.7643,217.7643,216.9417,217.0705,85695.0
2022-03-29 13:10:00,219.05,219.48,219.05,219.41,67129.0,217.1101,217.5363,217.1101,217.467,67129.0
2022-03-29 13:20:00,219.4,219.53,219.04,219.32,26275.0,217.4571,217.5859,217.1002,217.3778,26275.0
2022-03-29 13:30:00,219.33,219.47,219.16,219.37,35657.0,217.3877,217.5264,217.2192,217.4273,35657.0
2022-03-29 13:40:00,219.41,219.8,219.27,219.65,34873.0,217.467,217.8535,217.3282,217.7048,34873.0
2022-03-29 13:50:00,219.64,220.08,219.58,220.0,30794.0,217.6949,218.131,217.6355,218.0517,30794.0
2022-03-29 14:00:00,220.05,220.16,219.74,220.14,30778.0,218.1013,218.2103,217.794,218.1905,30778.0
2022-03-29 14:10:00,220.08,220.57,220.06,220.47,72256.0,218.131,218.6167,218.1112,218.5176,72256.0
2022-03-29 14:20:00,220.49,220.65,220.32,220.58,40342.0,218.5374,218.696,218.3689,218.6266,40342.0
2022-03-29 14:30:00,220.56,220.85,220.33,220.84,35709.0,218.6068,218.8942,218.3788,218.8843,35709.0
2022-03-29 14:40:00,220.8,221.35,220.69,221.19,49980.0,218.8447,219.3898,218.7356,219.2312,49980.0
2022-03-29 14:50:00,221.17,221.45,221.12,221.41,33655.0,219.2114,219.4889,219.1618,219.4493,33655.0
2022-03-29 15:00:00,221.42,221.59,221.03,221.5,60989.0,219.4592,219.6277,219.0726,219.5385,60989.0
2022-03-29 15:10:00,221.49,221.55,221.28,221.55,55923.0,219.5285,219.588,219.3204,219.588,55923.0
2022-03-29 15:20:00,221.57,221.93,221.43,221.91,60478.0,219.6078,219.9646,219.4691,219.9448,60478.0
2022-03-29 15:30:00,221.92,222.07,221.63,221.95,132145.0,219.9547,220.1034,219.6673,219.9845,132145.0
2022-03-29 15:40:00,221.96,222.16,221.51,221.61,176917.0,219.9944,220.1926,219.5484,219.6475,176917.0
2022-03-29 15:50:00,221.67,221.71,220.81,221.3,291167.0,219.7069,219.7466,218.8546,219.3402,291167.0
2022-03-30 09:30:00,219.71,219.85,216.09,216.78,236844.0,217.7643,217.9031,214.1764,214.8603,236844.0
2022-03-30 09:40:00,216.62,218.31,216.3,217.87,94599.0,214.7017,216.3767,214.3845,215.9406,94599.0
2022-03-30 09:50:00,218.05,218.23,216.48,216.94,78110.0,216.119,216.2974,214.5629,215.0188,78110.0
2022-03-30 10:00:00,216.89,217.24,215.9,216.3,64389.0,214.9693,215.3162,213.988,214.3845,64389.0
2022-03-30 10:10:00,216.31,217.68,216.29,217.19,61305.0,214.3944,215.7523,214.3746,215.2666,61305.0
2022-03-30 10:20:00,217.23,218.47,217.1,218.13,48935.0,215.3063,216.5353,215.1774,216.1983,48935.0
2022-03-30 10:30:00,218.2,218.36,217.57,218.27,61860.0,216.2677,216.4263,215.6433,216.3371,61860.0
2022-03-30 10:40:00,218.3,218.3,217.11,217.32,46665.0,216.3668,216.3668,215.1873,215.3955,46665.0
2022-03-30 10:50:00,217.28,217.61,216.27,216.32,56771.0,215.3558,215.6829,214.3548,214.4043,56771.0
2022-03-30 11:00:00,216.38,216.64,215.71,215.87,67272.0,214.4638,214.7215,213.7997,213.9583,67272.0
2022-03-30 11:10:00,215.92,216.4,215.75,216.03,31202.0,214.0079,214.4836,213.8394,214.1169,31202.0
2022-03-30 11:20:00,216.12,216.53,215.73,215.73,55831.0,214.2061,214.6125,213.8196,213.8196,55831.0
2022-03-30 11:30:00,215.87,216.76,215.73,216.41,35537.0,213.9583,214.8404,213.8196,214.4935,35537.0
2022-03-30 11:40:00,216.46,216.46,215.9,216.08,29721.0,214.5431,214.5431,213.988,214.1665,29721.0
2022-03-30 11:50:00,216.06,216.57,216.06,216.46,29918.0,214.1466,214.6521,214.1466,214.5431,29918.0
2022-03-30 12:00:00,216.38,216.98,216.3,216.69,36907.0,214.4638,215.0585,214.3845,214.771,36907.0
2022-03-30 12:10:00,216.65,217.04,216.38,217.0,34388.0,214.7314,215.1179,214.4638,215.0783,34388.0
2022-03-30 12:20:00,217.0,217.21,216.85,216.9,32691.0,215.0783,215.2864,214.9296,214.9792,32691.0
2022-03-30 12:30:00,216.94,217.09,216.66,217.09,29440.0,215.0188,215.1675,214.7413,215.1675,29440.0
2022-03-30 12:40:00,217.08,217.2,216.77,217.09,54590.0,215.1576,215.2765,214.8503,215.1675,54590.0
2022-03-30 12:50:00,216.97,217.17,216.79,217.15,30708.0,215.0486,215.2468,214.8702,215.227,30708.0
2022-03-30 13:00:00,217.11,217.2,216.63,216.71,40311.0,215.1873,215.2765,214.7116,214.7909,40311.0
2022-03-30 13:10:00,216.76,216.97,216.32,216.39,36695.0,214.8404,215.0486,214.4043,214.4737,36695.0
2022-03-30 13:20:00,216.34,216.37,215.86,215.96,51154.0,214.4241,214.4539,213.9484,214.0475,51154.0
2022-03-30 13:30:00,215.91,216.44,215.89,216.0,39715.0,213.998,214.5233,213.9781,214.0872,39715.0
2022-03-30 13:40:00,216.0,216.0,215.43,215.71,62050.0,214.0872,214.0872,213.5222,213.7997,62050.0
2022-03-30 13:50:00,215.68,215.9,215.41,215.45,48621.0,213.77,213.988,213.5024,213.542,48621.0
2022-03-30 14:00:00,215.41,215.83,215.26,215.63,39021.0,213.5024,213.9187,213.3537,213.7204,39021.0
2022-03-30 14:10:00,215.69,215.71,214.91,214.98,62726.0,213.7799,213.7997,213.0068,213.0762,62726.0
2022-03-30 14:20:00,214.97,215.06,214.46,214.51,43035.0,213.0663,213.1555,212.5608,212.6104,43035.0
2022-03-30 14:30:00,214.49,214.92,214.42,214.82,53915.0,212.5905,213.0167,212.5212,212.9176,53915.0
2022-03-30 14:40:00,214.82,214.82,214.24,214.42,48743.0,212.9176,212.9176,212.3427,212.5212,48743.0
2022-03-30 14:50:00,214.42,214.59,214.12,214.34,53215.0,212.5212,212.6896,212.2238,212.4419,53215.0
2022-03-30 15:00:00,214.35,214.37,213.79,213.85,51835.0,212.4518,212.4716,211.8967,211.9562,51835.0
2022-03-30 15:10:00,213.86,214.0,213.58,213.6,72709.0,211.9661,212.1049,211.6886,211.7084,72709.0
2022-03-30 15:20:00,213.57,214.07,213.4,214.05,78830.0,211.6787,212.1743,211.5102,212.1544,78830.0
2022-03-30 15:30:00,214.04,214.77,213.98,214.43,75414.0,212.1445,212.8681,212.085,212.5311,75414.0
2022-03-30 15:40:00,214.39,214.85,214.13,214.7,85853.0,212.4914,212.9473,212.2337,212.7987,85853.0
2022-03-30 15:50:00,214.65,215.04,213.95,214.9,421005.0,212.7491,213.1357,212.0553,212.9969,421005.0
2022-03-31 09:30:00,214.5,215.73,213.14,213.25,281371.0,212.6004,213.8196,211.2525,211.3615,281371.0
2022-03-31 09:40:00,213.19,213.75,211.79,213.53,110723.0,211.302,211.8571,209.9144,211.639,110723.0
2022-03-31 09:50:00,213.42,214.69,213.27,214.51,74768.0,211.53,212.7888,211.3813,212.6104,74768.0
2022-03-31 10:00:00,214.4,214.57,213.25,214.12,187503.0,212.5013,212.6698,211.3615,212.2238,187503.0
2022-03-31 10:10:00,214.13,215.79,213.45,215.26,140086.0,212.2337,213.879,211.5597,213.3537,140086.0
2022-03-31 10:20:00,215.3,215.68,214.62,215.04,61369.0,213.3934,213.77,212.7194,213.1357,61369.0
2022-03-31 10:30:00,215.0,216.12,215.0,216.0,96599.0,213.096,214.2061,213.096,214.0872,96599.0
2022-03-31 10:40:00,215.99,216.79,215.94,216.39,79692.0,214.0772,214.8702,214.0277,214.4737,79692.0
2022-03-31 10:50:00,216.36,216.57,215.61,216.05,106986.0,214.444,214.6521,213.7006,214.1367,106986.0
2022-03-31 11:00:00,216.09,216.21,215.39,215.67,47357.0,214.1764,214.2953,213.4826,213.7601,47357.0
2022-03-31 11:10:00,215.64,215.83,214.6,214.94,50451.0,213.7303,213.9187,212.6996,213.0365,50451.0
2022-03-31 11:20:00,214.87,215.14,214.45,214.81,40465.0,212.9672,213.2348,212.5509,212.9077,40465.0
2022-03-31 11:30:00,214.75,215.36,214.68,215.13,44438.0,212.8482,213.4528,212.7788,213.2249,44438.0
2022-03-31 11:40:00,215.21,215.91,215.1,215.17,52505.0,213.3042,213.998,213.1951,213.2645,52505.0
2022-03-31 11:50:00,215.16,215.23,214.48,214.8,52957.0,213.2546,213.324,212.5806,212.8978,52957.0
2022-03-31 12:00:00,214.81,214.99,214.37,214.51,61774.0,212.9077,213.0861,212.4716,212.6104,61774.0
2022-03-31 12:10:00,214.51,214.68,213.95,214.08,45032.0,212.6104,212.7788,212.0553,212.1842,45032.0
2022-03-31 12:20:00,214.03,214.27,213.84,214.23,78875.0,212.1346,212.3725,211.9463,212.3328,78875.0
2022-03-31 12:30:00,214.34,214.38,213.93,214.05,52762.0,212.4419,212.4815,212.0355,212.1544,52762.0
2022-03-31 12:40:00,214.08,214.21,213.84,213.97,62631.0,212.1842,212.313,211.9463,212.0751,62631.0
2022-03-31 12:50:00,213.94,214.14,213.89,214.03,47830.0,212.0454,212.2436,211.9958,212.1346,47830.0
2022-03-31 13:00:00,214.06,214.43,213.97,214.31,77766.0,212.1643,212.5311,212.0751,212.4121,77766.0
2022-03-31 13:10:00,214.26,214.36,213.95,214.19,43406.0,212.3626,212.4617,212.0553,212.2932,43406.0
2022-03-31 13:20:00,214.16,214.82,214.11,214.8,35721.0,212.2635,212.9176,212.2139,212.8978,35721.0
2022-03-31 13:30:00,214.8,215.0,214.42,214.46,31974.0,212.8978,213.096,212.5212,212.5608,31974.0
2022-03-31 13:40:00,214.48,214.9,214.26,214.9,34980.0,212.5806,212.9969,212.3626,212.9969,34980.0
2022-03-31 13:50:00,214.92,215.15,214.61,214.64,46875.0,213.0167,213.2447,212.7095,212.7392,46875.0
2022-03-31 14:00:00,214.6,214.69,214.09,214.14,38363.0,212.6996,212.7888,212.1941,212.2436,38363.0
2022-03-31 14:10:00,214.18,214.25,213.88,214.06,32877.0,212.2833,212.3527,211.9859,212.1643,32877.0
2022-03-31 14:20:00,214.04,214.29,213.91,214.15,69777.0,212.1445,212.3923,212.0157,212.2535,69777.0
2022-03-31 14:30:00,214.18,214.51,214.02,214.48,35239.0,212.2833,212.6104,212.1247,212.5806,35239.0
2022-03-31 14:40:00,214.49,214.66,214.42,214.44,29949.0,212.5905,212.759,212.5212,212.541,29949.0
2022-03-31 14:50:00,214.46,214.78,214.35,214.75,23476.0,212.5608,212.878,212.4518,212.8482,23476.0
2022-03-31 15:00:00,214.82,215.46,214.79,215.35,44242.0,212.9176,213.5519,212.8879,213.4429,44242.0
2022-03-31 15:10:00,215.34,215.35,214.62,214.67,63857.0,213.433,213.4429,212.7194,212.7689,63857.0
2022-03-31 15:20:00,214.63,214.63,213.95,214.18,93637.0,212.7293,212.7293,212.0553,212.2833,93637.0
2022-03-31 15:30:00,214.18,214.25,213.77,214.0,153438.0,212.2833,212.3527,211.8769,212.1049,153438.0
2022-03-31 15:40:00,213.97,214.48,213.54,214.13,276415.0,212.0751,212.5806,211.6489,212.2337,276415.0
2022-03-31 15:50:00,214.07,214.38,212.33,212.36,598781.0,212.1743,212.4815,210.4497,210.4794,598781.0
2022-04-01 09:30:00,212.48,213.85,211.35,212.92,217435.0,210.5983,211.9562,209.4783,211.0344,217435.0
2022-04-01 09:40:00,212.76,214.03,212.08,212.23,150539.0,210.8759,212.1346,210.2019,210.3505,150539.0
2022-04-01 09:50:00,212.16,212.49,210.93,211.96,92382.0,210.2812,210.6082,209.0621,210.0829,92382.0
2022-04-01 10:00:00,212.0,212.05,210.82,211.85,75761.0,210.1226,210.1721,208.953,209.9739,75761.0
2022-04-01 10:10:00,211.87,212.84,211.59,212.02,42352.0,209.9937,210.9551,209.7162,210.1424,42352.0
2022-04-01 10:20:00,212.04,212.11,211.21,211.61,48967.0,210.1622,210.2316,209.3396,209.736,48967.0
2022-04-01 10:30:00,211.65,212.17,211.01,211.08,147501.0,209.7757,210.2911,209.1413,209.2107,147501.0
2022-04-01 10:40:00,211.05,211.54,210.55,211.3,110055.0,209.181,209.6667,208.6854,209.4288,110055.0
2022-04-01 10:50:00,211.33,211.88,211.08,211.7,60264.0,209.4585,210.0036,209.2107,209.8252,60264.0
2022-04-01 11:00:00,211.67,212.49,211.34,212.28,47478.0,209.7955,210.6082,209.4684,210.4001,47478.0
2022-04-01 11:10:00,212.26,212.35,211.38,211.8,42553.0,210.3803,210.4695,209.5081,209.9244,42553.0
2022-04-01 11:20:00,211.73,212.27,210.52,210.86,116358.0,209.855,210.3902,208.6557,208.9927,116358.0
2022-04-01 11:30:00,210.84,210.94,210.04,210.21,28804.0,208.9729,209.072,208.1799,208.3484,28804.0
2022-04-01 11:40:00,210.14,210.82,210.07,210.71,38206.0,208.2791,208.953,208.2097,208.844,38206.0
2022-04-01 11:50:00,210.71,210.86,210.17,210.36,32107.0,208.844,208.9927,208.3088,208.4971,32107.0
2022-04-01 12:00:00,210.32,210.96,210.19,210.84,56162.0,208.4575,209.0918,208.3286,208.9729,56162.0
2022-04-01 12:10:00,210.86,210.9,210.19,210.19,44318.0,208.9927,209.0323,208.3286,208.3286,44318.0
2022-04-01 12:20:00,210.18,210.9,210.15,210.84,39541.0,208.3187,209.0323,208.289,208.9729,39541.0
2022-04-01 12:30:00,210.72,210.79,210.14,210.4,54549.0,208.8539,208.9233,208.2791,208.5368,54549.0
2022-04-01 12:40:00,210.34,210.76,210.2,210.67,37628.0,208.4773,208.8936,208.3385,208.8044,37628.0
2022-04-01 12:50:00,210.73,210.74,210.1,210.24,58647.0,208.8638,208.8737,208.2394,208.3782,58647.0
2022-04-01 13:00:00,210.22,210.76,210.13,210.52,25185.0,208.3583,208.8936,208.2691,208.6557,25185.0
2022-04-01 13:10:00,210.53,210.71,210.24,210.7,18094.0,208.6656,208.844,208.3782,208.8341,18094.0
2022-04-01 13:20:00,210.66,211.13,210.58,210.86,174966.0,208.7944,209.2603,208.7152,208.9927,174966.0
2022-04-01 13:30:00,210.85,211.88,210.79,211.6,427932.0,208.9828,210.0036,208.9233,209.7261,427932.0
2022-04-01 13:40:00,211.6,212.04,211.5,212.04,38545.0,209.7261,210.1622,209.627,210.1622,38545.0
2022-04-01 13:50:00,211.93,212.01,211.73,211.87,33103.0,210.0532,210.1325,209.855,209.9937,33103.0
2022-04-01 14:00:00,211.86,212.28,211.61,211.85,101378.0,209.9838,210.4001,209.736,209.9739,101378.0
2022-04-01 14:10:00,211.77,212.51,211.7,212.21,40658.0,209.8946,210.6281,209.8252,210.3307,40658.0
2022-04-01 14:20:00,212.22,212.43,211.96,212.03,58690.0,210.3406,210.5488,210.0829,210.1523,58690.0
2022-04-01 14:30:00,212.04,212.28,211.89,212.01,45425.0,210.1622,210.4001,210.0136,210.1325,45425.0
2022-04-01 14:40:00,212.07,212.18,211.91,211.98,28683.0,210.192,210.301,210.0334,210.1028,28683.0
2022-04-01 14:50:00,212.0,212.03,211.68,211.72,24473.0,210.1226,210.1523,209.8054,209.8451,24473.0
2022-04-01 15:00:00,211.74,212.09,211.55,211.58,27205.0,209.8649,210.2118,209.6766,209.7063,27205.0
2022-04-01 15:10:00,211.6,211.79,211.1,211.1,32991.0,209.7261,209.9144,209.2306,209.2306,32991.0
2022-04-01 15:20:00,211.09,211.19,210.75,211.18,38651.0,209.2206,209.3198,208.8837,209.3098,38651.0
2022-04-01 15:30:00,211.13,211.28,210.8,211.06,53331.0,209.2603,209.409,208.9332,209.1909,53331.0
2022-04-01 15:40:00,211.04,211.32,210.77,211.29,83872.0,209.1711,209.4486,208.9035,209.4189,83872.0
2022-04-01 15:50:00,211.55,212.83,211.54,212.36,455162.0,209.6766,210.9452,209.6667,210.4794,455162.0
2022-04-04 09:30:00,214.63,218.85,214.1,218.01,301147.0,212.7293,216.9119,212.204,216.0794,301147.0
2022-04-04 09:40:00,218.07,220.61,218.07,220.54,846607.0,216.1388,218.6563,216.1388,218.587,846607.0
2022-04-04 09:50:00,220.61,221.0,219.13,219.78,190763.0,218.6563,219.0429,217.1894,217.8337,190763.0
2022-04-04 10:00:00,219.84,220.0,217.68,217.72,157109.0,217.8932,218.0517,215.7523,215.7919,157109.0
2022-04-04 10:10:00,217.77,218.48,216.14,216.4,86992.0,215.8415,216.5452,214.2259,214.4836,86992.0
2022-04-04 10:20:00,216.38,217.19,216.01,216.61,84329.0,214.4638,215.2666,214.0971,214.6918,84329.0
2022-04-04 10:30:00,216.64,217.86,216.29,217.6,88073.0,214.7215,215.9307,214.3746,215.673,88073.0
2022-04-04 10:40:00,217.6,217.6,216.44,216.87,54867.0,215.673,215.673,214.5233,214.9495,54867.0
2022-04-04 10:50:00,216.86,217.66,216.71,217.58,70952.0,214.9395,215.7325,214.7909,215.6532,70952.0
2022-04-04 11:00:00,217.58,219.07,217.56,218.92,127049.0,215.6532,217.13,215.6333,216.9813,127049.0
2022-04-04 11:10:00,218.9,218.98,217.24,217.8,87546.0,216.9615,217.0408,215.3162,215.8712,87546.0
2022-04-04 11:20:00,217.82,217.89,217.31,217.62,50347.0,215.891,215.9604,215.3856,215.6928,50347.0
2022-04-04 11:30:00,217.67,217.97,217.51,217.66,55467.0,215.7424,216.0397,215.5838,215.7325,55467.0
2022-04-04 11:40:00,217.72,218.5,217.68,218.47,46635.0,215.7919,216.565,215.7523,216.5353,46635.0
2022-04-04 11:50:00,218.48,219.12,218.47,218.96,85508.0,216.5452,217.1795,216.5353,217.0209,85508.0
2022-04-04 12:00:00,218.95,219.95,218.89,219.46,170759.0,217.011,218.0022,216.9516,217.5165,170759.0
2022-04-04 12:10:00,219.41,219.74,219.18,219.74,61452.0,217.467,217.794,217.239,217.794,61452.0
2022-04-04 12:20:00,219.76,220.07,219.75,219.96,88980.0,217.8139,218.1211,217.804,218.0121,88980.0
2022-04-04 12:30:00,219.97,220.5,219.94,219.96,71882.0,218.022,218.5473,217.9923,218.0121,71882.0
2022-04-04 12:40:00,219.83,219.95,219.45,219.88,46158.0,217.8832,218.0022,217.5066,217.9328,46158.0
2022-04-04 12:50:00,219.83,219.9,219.57,219.67,36040.0,217.8832,217.9526,217.6255,217.7247,36040.0
2022-04-04 13:00:00,219.69,219.94,219.48,219.65,45584.0,217.7445,217.9923,217.5363,217.7048,45584.0
2022-04-04 13:10:00,219.54,219.64,218.88,218.92,60226.0,217.5958,217.6949,216.9417,216.9813,60226.0
2022-04-04 13:20:00,218.86,218.88,218.59,218.81,120263.0,216.9218,216.9417,216.6542,216.8723,120263.0
2022-04-04 13:30:00,218.83,219.08,218.57,219.0,56424.0,216.8921,217.1399,216.6344,217.0606,56424.0
2022-04-04 13:40:00,219.01,219.33,218.74,219.26,34010.0,217.0705,217.3877,216.8029,217.3183,34010.0
2022-04-04 13:50:00,219.28,219.62,219.21,219.35,76159.0,217.3381,217.6751,217.2687,217.4075,76159.0
2022-04-04 14:00:00,219.32,219.32,218.64,218.89,79552.0,217.3778,217.3778,216.7038,216.9516,79552.0
2022-04-04 14:10:00,218.86,219.35,218.8,219.33,31452.0,216.9218,217.4075,216.8624,217.3877,31452.0
2022-04-04 14:20:00,219.31,219.88,219.21,219.86,54351.0,217.3678,217.9328,217.2687,217.913,54351.0
2022-04-04 14:30:00,219.86,220.27,219.8,220.03,99146.0,217.913,218.3193,217.8535,218.0815,99146.0
2022-04-04 14:40:00,220.05,220.3,219.9,220.3,58482.0,218.1013,218.3491,217.9526,218.3491,58482.0
2022-04-04 14:50:00,220.28,220.35,219.69,220.17,62471.0,218.3293,218.3986,217.7445,218.2202,62471.0
2022-04-04 15:00:00,220.15,220.15,219.39,219.44,41866.0,218.2004,218.2004,217.4471,217.4967,41866.0
2022-04-04 15:10:00,219.47,219.49,218.94,218.97,41243.0,217.5264,217.5463,217.0011,217.0309,41243.0
2022-04-04 15:20:00,218.98,219.33,218.98,219.11,49206.0,217.0408,217.3877,217.0408,217.1696,49206.0
2022-04-04 15:30:00,219.12,219.41,219.05,219.2,59905.0,217.1795,217.467,217.1101,217.2588,59905.0
2022-04-04 15:40:00,219.18,219.2,218.74,218.82,92667.0,217.239,217.2588,216.8029,216.8822,92667.0
2022-04-04 15:50:00,218.86,219.09,218.43,218.87,327012.0,216.9218,217.1498,216.4956,216.9317,327012.0
2022-04-05 09:30:00,218.0,218.27,215.85,216.89,276211.0,216.0694,216.3371,213.9385,214.9693,276211.0
2022-04-05 09:40:00,216.86,216.87,215.07,216.34,123316.0,214.9395,214.9495,213.1654,214.4241,123316.0
2022-04-05 09:50:00,216.35,216.58,213.75,214.94,767560.0,214.4341,214.662,211.8571,213.0365,767560.0
2022-04-05 10:00:00,214.87,215.07,211.28,211.3,178667.0,212.9672,213.1654,209.409,209.4288,178667.0
2022-04-05 10:10:00,211.28,212.1,210.3,210.35,171089.0,209.409,210.2217,208.4376,208.4872,171089.0
2022-04-05 10:20:00,210.4,211.31,209.98,211.16,169813.0,208.5368,209.4387,208.1205,209.29,169813.0
2022-04-05 10:30:00,211.14,212.0,210.5,210.59,133815.0,209.2702,210.1226,208.6359,208.7251,133815.0
2022-04-05 10:40:00,210.59,210.98,209.95,210.92,123053.0,208.7251,209.1116,208.0907,209.0521,123053.0
2022-04-05 10:50:00,210.97,212.11,210.88,211.83,77006.0,209.1017,210.2316,209.0125,209.9541,77006.0
2022-04-05 11:00:00,211.86,211.94,210.95,211.05,59236.0,209.9838,210.0631,209.0819,209.181,59236.0
2022-04-05 11:10:00,211.11,211.7,210.71,210.95,58071.0,209.2405,209.8252,208.844,209.0819,58071.0
2022-04-05 11:20:00,210.99,211.01,210.1,210.67,73346.0,209.1215,209.1413,208.2394,208.8044,73346.0
2022-04-05 11:30:00,210.52,210.96,210.1,210.3,77381.0,208.6557,209.0918,208.2394,208.4376,77381.0
2022-04-05 11:40:00,210.29,210.37,209.7,209.9,49946.0,208.4277,208.507,207.843,208.0412,49946.0
2022-04-05 11:50:00,209.97,210.3,209.8,209.95,25874.0,208.1106,208.4376,207.9421,208.0907,25874.0
2022-04-05 12:00:00,209.97,210.31,209.89,210.26,38142.0,208.1106,208.4475,208.0313,208.398,38142.0
2022-04-05 12:10:00,210.34,210.51,209.53,209.58,84376.0,208.4773,208.6458,207.6745,207.724,84376.0
2022-04-05 12:20:00,209.58,209.58,208.9,209.22,77509.0,207.724,207.724,207.05,207.3672,77509.0
2022-04-05 12:30:00,209.23,209.64,209.16,209.56,50385.0,207.3771,207.7835,207.3077,207.7042,50385.0
2022-04-05 12:40:00,209.56,210.18,209.54,210.16,79644.0,207.7042,208.3187,207.6844,208.2989,79644.0
2022-04-05 12:50:00,210.15,210.47,210.0,210.22,30777.0,208.289,208.6061,208.1403,208.3583,30777.0
2022-04-05 13:00:00,210.31,210.75,210.26,210.75,26829.0,208.4475,208.8837,208.398,208.8837,26829.0
2022-04-05 13:10:00,210.78,211.33,210.72,211.12,50082.0,208.9134,209.4585,208.8539,209.2504,50082.0
2022-04-05 13:20:00,211.15,211.29,210.85,211.06,39457.0,209.2801,209.4189,208.9828,209.1909,39457.0
2022-04-05 13:30:00,211.08,211.12,210.76,210.85,40781.0,209.2107,209.2504,208.8936,208.9828,40781.0
2022-04-05 13:40:00,210.81,210.82,210.04,210.28,26566.0,208.9431,208.953,208.1799,208.4178,26566.0
2022-04-05 13:50:00,210.21,210.5,210.07,210.46,55704.0,208.3484,208.6359,208.2097,208.5962,55704.0
2022-04-05 14:00:00,210.42,210.6,210.23,210.41,22246.0,208.5566,208.735,208.3683,208.5467,22246.0
2022-04-05 14:10:00,210.34,210.95,210.2,210.95,30734.0,208.4773,209.0819,208.3385,209.0819,30734.0
2022-04-05 14:20:00,210.95,211.02,210.55,210.81,24035.0,209.0819,209.1513,208.6854,208.9431,24035.0
2022-04-05 14:30:00,210.76,210.99,210.56,210.67,23691.0,208.8936,209.1215,208.6953,208.8044,23691.0
2022-04-05 14:40:00,210.62,211.32,210.55,211.03,25943.0,208.7548,209.4486,208.6854,209.1612,25943.0
2022-04-05 14:50:00,211.15,211.16,209.68,210.31,201430.0,209.2801,209.29,207.8231,208.4475,201430.0
2022-04-05 15:00:00,210.31,210.54,209.71,209.74,49747.0,208.4475,208.6755,207.8529,207.8826,49747.0
2022-04-05 15:10:00,209.75,209.85,209.51,209.7,60259.0,207.8925,207.9916,207.6546,207.843,60259.0
2022-04-05 15:20:00,209.72,209.96,209.53,209.88,50690.0,207.8628,208.1006,207.6745,208.0214,50690.0
2022-04-05 15:30:00,209.85,209.85,208.67,208.84,130237.0,207.9916,207.9916,206.8221,206.9906,130237.0
2022-04-05 15:40:00,208.84,209.33,208.67,208.92,151044.0,206.9906,207.4762,206.8221,207.0699,151044.0
2022-04-05 15:50:00,209.0,210.28,208.83,210.2,491278.0,207.1492,208.4178,206.9807,208.3385,491278.0
2022-04-06 09:30:00,205.21,205.47,202.7,203.26,316802.0,203.3927,203.6504,200.9049,201.46,316802.0
2022-04-06 09:40:00,203.15,203.38,201.3,201.45,166036.0,201.351,201.5789,199.5173,199.666,166036.0
2022-04-06 09:50:00,201.46,202.29,200.6,202.04,101395.0,199.6759,200.4986,198.8235,200.2508,101395.0
2022-04-06 10:00:00,202.01,202.09,200.98,201.5,56885.0,200.2211,200.3003,199.2002,199.7156,56885.0
2022-04-06 10:10:00,201.43,202.43,201.05,202.3,96550.0,199.6462,200.6373,199.2696,200.5085,96550.0
2022-04-06 10:20:00,202.23,202.35,200.4,200.82,73253.0,200.4391,200.558,198.6253,199.0416,73253.0
2022-04-06 10:30:00,200.84,200.84,199.42,199.58,336278.0,199.0614,199.0614,197.654,197.8126,336278.0
2022-04-06 10:40:00,199.44,200.5,199.15,200.31,188193.0,197.6738,198.7244,197.3864,198.5361,188193.0
2022-04-06 10:50:00,200.31,200.7,200.02,200.16,100441.0,198.5361,198.9227,198.2487,198.3874,100441.0
2022-04-06 11:00:00,200.02,200.45,199.06,199.15,51541.0,198.2487,198.6749,197.2972,197.3864,51541.0
2022-04-06 11:10:00,199.15,199.91,199.12,199.16,96982.0,197.3864,198.1396,197.3566,197.3963,96982.0
2022-04-06 11:20:00,199.22,200.35,199.18,199.64,52805.0,197.4558,198.5758,197.4161,197.872,52805.0
2022-04-06 11:30:00,199.68,199.92,199.25,199.37,53100.0,197.9117,198.1496,197.4855,197.6044,53100.0
2022-04-06 11:40:00,199.37,200.32,199.37,200.21,42925.0,197.6044,198.546,197.6044,198.437,42925.0
2022-04-06 11:50:00,200.23,200.53,199.71,200.1,53762.0,198.4568,198.7542,197.9414,198.328,53762.0
2022-04-06 12:00:00,200.1,200.25,199.63,199.69,56869.0,198.328,198.4766,197.8621,197.9216,56869.0
2022-04-06 12:10:00,199.71,199.75,198.6,198.77,95093.0,197.9414,197.9811,196.8412,197.0097,95093.0
2022-04-06 12:20:00,198.82,198.82,198.41,198.81,59804.0,197.0593,197.0593,196.6529,197.0494,59804.0
2022-04-06 12:30:00,198.8,198.98,198.46,198.7,42823.0,197.0395,197.2179,196.7025,196.9404,42823.0
2022-04-06 12:40:00,198.68,199.07,198.6,198.99,37864.0,196.9205,197.3071,196.8412,197.2278,37864.0
2022-04-06 12:50:00,198.96,199.21,198.86,199.02,32922.0,197.1981,197.4458,197.0989,197.2575,32922.0
2022-04-06 13:00:00,199.0,199.04,198.69,198.92,45075.0,197.2377,197.2774,196.9305,197.1584,45075.0
2022-04-06 13:10:00,198.94,199.69,198.81,199.62,52364.0,197.1782,197.9216,197.0494,197.8522,52364.0
2022-04-06 13:20:00,199.6,200.21,199.59,199.99,89382.0,197.8324,198.437,197.8225,198.2189,89382.0
2022-04-06 13:30:00,200.05,200.54,199.84,200.51,45445.0,198.2784,198.7641,198.0703,198.7343,45445.0
2022-04-06 13:40:00,200.58,201.0,200.42,200.96,76078.0,198.8037,199.22,198.6451,199.1804,76078.0
2022-04-06 13:50:00,200.96,200.98,199.93,199.93,56322.0,199.1804,199.2002,198.1595,198.1595,56322.0
2022-04-06 14:00:00,200.07,201.4,199.3,199.3,95964.0,198.2982,199.6165,197.5351,197.5351,95964.0
2022-04-06 14:10:00,199.14,199.4,198.08,198.41,151978.0,197.3765,197.6342,196.3259,196.6529,151978.0
2022-04-06 14:20:00,198.44,199.47,198.27,199.15,80971.0,196.6827,197.7035,196.5142,197.3864,80971.0
2022-04-06 14:30:00,199.18,201.07,199.16,200.43,83455.0,197.4161,199.2894,197.3963,198.655,83455.0
2022-04-06 14:40:00,200.37,200.92,199.97,200.15,88778.0,198.5956,199.1407,198.1991,198.3775,88778.0
2022-04-06 14:50:00,200.21,201.85,200.19,201.82,84378.0,198.437,200.0625,198.4172,200.0327,84378.0
2022-04-06 15:00:00,201.82,202.24,201.03,201.21,100085.0,200.0327,200.449,199.2497,199.4281,100085.0
2022-04-06 15:10:00,201.21,201.8,200.9,200.9,53866.0,199.4281,200.0129,199.1209,199.1209,53866.0
2022-04-06 15:20:00,200.92,200.94,199.85,200.04,40293.0,199.1407,199.1605,198.0802,198.2685,40293.0
2022-04-06 15:30:00,199.99,200.72,199.71,200.65,67630.0,198.2189,198.9425,197.9414,198.8731,67630.0
2022-04-06 15:40:00,200.65,201.71,200.31,201.51,109848.0,198.8731,199.9237,198.5361,199.7255,109848.0
2022-04-06 15:50:00,201.56,201.74,200.61,200.82,419763.0,199.775,199.9534,198.8334,199.0416,419763.0
2022-04-07 09:30:00,199.12,202.72,199.12,201.56,191460.0,197.3566,200.9248,197.3566,199.775,191460.0
2022-04-07 09:40:00,201.42,201.76,199.2,199.39,90335.0,199.6363,199.9733,197.4359,197.6243,90335.0
2022-04-07 09:50:00,199.4,201.16,199.3,201.04,133549.0,197.6342,199.3786,197.5351,199.2596,133549.0
2022-04-07 10:00:00,201.02,201.37,199.57,199.69,93245.0,199.2398,199.5867,197.8027,197.9216,93245.0
2022-04-07 10:10:00,199.61,201.31,199.48,201.01,67884.0,197.8423,199.5273,197.7135,199.2299,67884.0
2022-04-07 10:20:00,200.99,201.88,200.46,201.77,68133.0,199.2101,200.0922,198.6848,199.9832,68133.0
2022-04-07 10:30:00,201.68,202.22,200.3,200.51,89804.0,199.894,200.4292,198.5262,198.7343,89804.0
2022-04-07 10:40:00,200.3,200.3,198.41,198.7,81047.0,198.5262,198.5262,196.6529,196.9404,81047.0
2022-04-07 10:50:00,198.71,199.67,198.7,199.37,46003.0,196.9503,197.9018,196.9404,197.6044,46003.0
2022-04-07 11:00:00,199.37,199.89,199.24,199.29,38791.0,197.6044,198.1198,197.4756,197.5251,38791.0
2022-04-07 11:10:00,199.3,199.62,199.0,199.34,57539.0,197.5351,197.8522,197.2377,197.5747,57539.0
2022-04-07 11:20:00,199.26,199.89,199.07,199.08,41847.0,197.4954,198.1198,197.3071,197.317,41847.0
2022-04-07 11:30:00,199.11,199.54,198.79,199.03,42987.0,197.3467,197.7729,197.0296,197.2674,42987.0
2022-04-07 11:40:00,198.98,199.23,198.63,198.7,56752.0,197.2179,197.4657,196.871,196.9404,56752.0
2022-04-07 11:50:00,198.71,198.78,198.19,198.53,46519.0,196.9503,197.0197,196.4349,196.7719,46519.0
2022-04-07 12:00:00,198.5,199.02,198.4,198.98,65655.0,196.7421,197.2575,196.643,197.2179,65655.0
2022-04-07 12:10:00,199.02,199.36,198.88,199.06,28908.0,197.2575,197.5945,197.1188,197.2972,28908.0
2022-04-07 12:20:00,199.02,199.68,199.01,199.31,31475.0,197.2575,197.9117,197.2476,197.545,31475.0
2022-04-07 12:30:00,199.31,199.45,198.89,198.94,34226.0,197.545,197.6837,197.1287,197.1782,34226.0
2022-04-07 12:40:00,198.9,199.02,198.27,198.31,36681.0,197.1386,197.2575,196.5142,196.5538,36681.0
2022-04-07 12:50:00,198.26,198.89,198.25,198.76,34661.0,196.5043,197.1287,196.4943,196.9998,34661.0
2022-04-07 13:00:00,198.68,199.54,198.68,199.11,57091.0,196.9205,197.7729,196.9205,197.3467,57091.0
2022-04-07 13:10:00,199.08,199.64,198.95,199.37,45800.0,197.317,197.872,197.1882,197.6044,45800.0
2022-04-07 13:20:00,199.38,199.9,199.31,199.58,41139.0,197.6143,198.1297,197.545,197.8126,41139.0
2022-04-07 13:30:00,199.61,199.94,198.95,198.99,58780.0,197.8423,198.1694,197.1882,197.2278,58780.0
2022-04-07 13:40:00,199.0,199.3,198.64,198.7,40759.0,197.2377,197.5351,196.8809,196.9404,40759.0
2022-04-07 13:50:00,198.71,199.6,198.66,199.48,33856.0,196.9503,197.8324,196.9007,197.7135,33856.0
2022-04-07 14:00:00,199.5,200.0,199.45,200.0,37689.0,197.7333,198.2289,197.6837,198.2289,37689.0
2022-04-07 14:10:00,199.92,200.0,199.26,199.42,35971.0,198.1496,198.2289,197.4954,197.654,35971.0
2022-04-07 14:20:00,199.42,200.59,199.42,199.88,52643.0,197.654,198.8136,197.654,198.1099,52643.0
2022-04-07 14:30:00,199.8,200.04,199.49,199.72,44712.0,198.0306,198.2685,197.7234,197.9513,44712.0
2022-04-07 14:40:00,199.58,200.19,199.47,200.01,62434.0,197.8126,198.4172,197.7035,198.2388,62434.0
2022-04-07 14:50:00,199.97,200.92,199.85,200.8,66210.0,198.1991,199.1407,198.0802,199.0218,66210.0
2022-04-07 15:00:00,200.73,201.59,200.68,201.53,67947.0,198.9524,199.8048,198.9028,199.7453,67947.0
2022-04-07 15:10:00,201.53,201.98,201.44,201.54,70786.0,199.7453,200.1913,199.6561,199.7552,70786.0
2022-04-07 15:20:00,201.52,201.52,200.93,200.93,77848.0,199.7354,199.7354,199.1506,199.1506,77848.0
2022-04-07 15:30:00,201.0,201.45,200.99,201.22,69086.0,199.22,199.666,199.2101,199.438,69086.0
2022-04-07 15:40:00,201.24,201.33,200.37,200.58,158002.0,199.4579,199.5471,198.5956,198.8037,158002.0
2022-04-07 15:50:00,200.58,200.84,199.91,200.21,353992.0,198.8037,199.0614,198.1396,198.437,353992.0
2022-04-08 09:30:00,198.64,199.62,197.84,199.14,161461.0,196.8809,197.8522,196.088,197.3765,161461.0
2022-04-08 09:40:00,199.04,199.4,198.2,198.85,47175.0,197.2774,197.6342,196.4448,197.089,47175.0
2022-04-08 09:50:00,198.7,198.79,197.22,197.25,43987.0,196.9404,197.0296,195.4735,195.5032,43987.0
2022-04-08 10:00:00,197.23,198.49,197.2,198.31,72311.0,195.4834,196.7322,195.4536,196.5538,72311.0
2022-04-08 10:10:00,198.24,198.39,197.67,198.26,40302.0,196.4844,196.6331,195.9195,196.5043,40302.0
2022-04-08 10:20:00,198.39,199.93,198.34,199.71,65984.0,196.6331,198.1595,196.5836,197.9414,65984.0
2022-04-08 10:30:00,199.59,200.14,199.42,199.68,37404.0,197.8225,198.3676,197.654,197.9117,37404.0
2022-04-08 10:40:00,199.64,199.81,198.16,198.29,37491.0,197.872,198.0405,196.4051,196.534,37491.0
2022-04-08 10:50:00,198.3,199.68,198.29,199.68,31150.0,196.5439,197.9117,196.534,197.9117,31150.0
2022-04-08 11:00:00,199.61,200.08,199.19,199.37,40960.0,197.8423,198.3081,197.426,197.6044,40960.0
2022-04-08 11:10:00,199.41,199.75,199.11,199.11,41100.0,197.6441,197.9811,197.3467,197.3467,41100.0
2022-04-08 11:20:00,199.06,199.24,198.58,198.78,22981.0,197.2972,197.4756,196.8214,197.0197,22981.0
2022-04-08 11:30:00,198.81,199.23,198.42,198.94,28002.0,197.0494,197.4657,196.6628,197.1782,28002.0
2022-04-08 11:40:00,199.02,199.63,198.9,199.44,25598.0,197.2575,197.8621,197.1386,197.6738,25598.0
2022-04-08 11:50:00,199.47,199.66,199.1,199.39,30245.0,197.7035,197.8919,197.3368,197.6243,30245.0
2022-04-08 12:00:00,199.35,199.62,198.95,199.09,28535.0,197.5846,197.8522,197.1882,197.3269,28535.0
2022-04-08 12:10:00,199.05,199.73,199.03,199.69,44053.0,197.2873,197.9612,197.2674,197.9216,44053.0
2022-04-08 12:20:00,199.65,200.0,199.5,199.84,28029.0,197.882,198.2289,197.7333,198.0703,28029.0
2022-04-08 12:30:00,199.79,199.79,199.36,199.61,22939.0,198.0207,198.0207,197.5945,197.8423,22939.0
2022-04-08 12:40:00,199.61,199.67,199.25,199.34,16049.0,197.8423,197.9018,197.4855,197.5747,16049.0
2022-04-08 12:50:00,199.32,199.73,199.25,199.69,24523.0,197.5549,197.9612,197.4855,197.9216,24523.0
2022-04-08 13:00:00,199.67,199.72,199.28,199.51,19845.0,197.9018,197.9513,197.5152,197.7432,19845.0
2022-04-08 13:10:00,199.51,199.51,198.77,198.89,21738.0,197.7432,197.7432,197.0097,197.1287,21738.0
2022-04-08 13:20:00,198.85,198.98,198.46,198.56,33270.0,197.089,197.2179,196.7025,196.8016,33270.0
2022-04-08 13:30:00,198.54,198.76,198.37,198.67,18942.0,196.7818,196.9998,196.6133,196.9106,18942.0
2022-04-08 13:40:00,198.66,198.73,198.4,198.44,26753.0,196.9007,196.9701,196.643,196.6827,26753.0
2022-04-08 13:50:00,198.39,198.65,198.29,198.36,25206.0,196.6331,196.8908,196.534,196.6034,25206.0
2022-04-08 14:00:00,198.36,198.57,197.98,198.01,42543.0,196.6034,196.8115,196.2267,196.2565,42543.0
2022-04-08 14:10:00,197.97,198.3,197.7,197.7,67838.0,196.2168,196.5439,195.9492,195.9492,67838.0
2022-04-08 14:20:00,197.72,197.91,197.24,197.44,77768.0,195.969,196.1574,195.4933,195.6915,77768.0
2022-04-08 14:30:00,197.41,197.43,197.14,197.21,28865.0,195.6618,195.6816,195.3942,195.4636,28865.0
2022-04-08 14:40:00,197.22,197.35,196.85,197.13,60299.0,195.4735,195.6023,195.1067,195.3843,60299.0
2022-04-08 14:50:00,197.25,197.75,197.16,197.57,39096.0,195.5032,195.9988,195.414,195.8204,39096.0
2022-04-08 15:00:00,197.5,197.68,197.27,197.33,42026.0,195.751,195.9294,195.523,195.5825,42026.0
2022-04-08 15:10:00,197.35,198.21,197.26,197.78,66929.0,195.6023,196.4547,195.5131,196.0285,66929.0
2022-04-08 15:20:00,197.75,197.95,197.61,197.84,24730.0,195.9988,196.197,195.86,196.088,24730.0
2022-04-08 15:30:00,197.85,198.06,197.31,197.32,33734.0,196.0979,196.306,195.5627,195.5726,33734.0
2022-04-08 15:40:00,197.3,197.87,197.03,197.05,66632.0,195.5528,196.1177,195.2852,195.305,66632.0
2022-04-08 15:50:00,197.0,197.27,196.62,197.18,301533.0,195.2554,195.523,194.8788,195.4338,301533.0
2022-04-11 09:30:00,194.21,194.82,192.16,192.76,307601.0,192.4901,193.0947,190.4583,191.053,307601.0
2022-04-11 09:40:00,192.93,195.11,192.58,194.58,146457.0,191.2215,193.3822,190.8746,192.8568,146457.0
2022-04-11 09:50:00,194.44,195.15,194.22,194.68,72505.0,192.7181,193.4218,192.5,192.956,72505.0
2022-04-11 10:00:00,194.51,195.61,194.14,194.59,82052.0,192.7875,193.8777,192.4207,192.8668,82052.0
2022-04-11 10:10:00,194.57,195.24,193.62,193.8,56219.0,192.8469,193.511,191.9054,192.0838,56219.0
2022-04-11 10:20:00,193.88,194.64,193.6,193.88,54520.0,192.163,192.9163,191.8855,192.163,54520.0
2022-04-11 10:30:00,193.94,194.3,193.03,193.16,85294.0,192.2225,192.5793,191.3206,191.4494,85294.0
2022-04-11 10:40:00,193.05,193.05,192.31,192.31,55657.0,191.3404,191.3404,190.607,190.607,55657.0
2022-04-11 10:50:00,192.35,193.45,192.27,193.03,56305.0,190.6466,191.7369,190.5673,191.3206,56305.0
2022-04-11 11:00:00,192.99,193.39,192.82,193.08,56510.0,191.2809,191.6774,191.1124,191.3701,56510.0
2022-04-11 11:10:00,193.02,193.29,192.66,193.13,63414.0,191.3107,191.5783,190.9539,191.4197,63414.0
2022-04-11 11:20:00,193.2,194.1,193.18,193.82,64611.0,191.4891,192.3811,191.4692,192.1036,64611.0
2022-04-11 11:30:00,193.81,194.9,193.81,194.79,88547.0,192.0937,193.174,192.0937,193.065,88547.0
2022-04-11 11:40:00,194.8,195.33,194.68,195.0,62671.0,193.0749,193.6002,192.956,193.2731,62671.0
2022-04-11 11:50:00,195.02,195.69,194.74,195.36,32827.0,193.293,193.957,193.0154,193.6299,32827.0
2022-04-11 12:00:00,195.34,195.74,195.15,195.34,46846.0,193.6101,194.0066,193.4218,193.6101,46846.0
2022-04-11 12:10:00,195.38,195.49,194.9,195.01,53531.0,193.6498,193.7588,193.174,193.283,53531.0
2022-04-11 12:20:00,195.0,195.08,194.69,194.87,40898.0,193.2731,193.3524,192.9659,193.1443,40898.0
2022-04-11 12:30:00,194.81,194.88,194.53,194.7,28658.0,193.0848,193.1542,192.8073,192.9758,28658.0
2022-04-11 12:40:00,194.71,195.03,194.56,195.0,38496.0,192.9857,193.3029,192.837,193.2731,38496.0
2022-04-11 12:50:00,195.02,195.42,194.91,195.34,33404.0,193.293,193.6894,193.1839,193.6101,33404.0
2022-04-11 13:00:00,195.42,196.57,195.42,196.42,43066.0,193.6894,194.8292,193.6894,194.6806,43066.0
2022-04-11 13:10:00,196.45,196.72,195.95,196.16,43804.0,194.7103,194.9779,194.2147,194.4229,43804.0
2022-04-11 13:20:00,196.19,196.45,195.8,196.33,32487.0,194.4526,194.7103,194.066,194.5914,32487.0
2022-04-11 13:30:00,196.28,196.99,196.28,196.47,65251.0,194.5418,195.2455,194.5418,194.7301,65251.0
2022-04-11 13:40:00,196.47,196.67,196.0,196.08,27492.0,194.7301,194.9283,194.2643,194.3436,27492.0
2022-04-11 13:50:00,196.06,196.5,196.03,196.5,41068.0,194.3237,194.7598,194.294,194.7598,41068.0
2022-04-11 14:00:00,196.51,196.93,196.05,196.87,28611.0,194.7698,195.186,194.3138,195.1266,28611.0
2022-04-11 14:10:00,196.77,196.9,195.96,196.04,38216.0,195.0275,195.1563,194.2246,194.3039,38216.0
2022-04-11 14:20:00,196.03,196.3,195.92,196.19,44709.0,194.294,194.5616,194.185,194.4526,44709.0
2022-04-11 14:30:00,196.1,196.37,195.86,196.05,42987.0,194.3634,194.631,194.1255,194.3138,42987.0
2022-04-11 14:40:00,196.04,196.88,195.93,196.88,40148.0,194.3039,195.1365,194.1949,195.1365,40148.0
2022-04-11 14:50:00,196.88,197.1,196.66,196.8,63305.0,195.1365,195.3545,194.9184,195.0572,63305.0
2022-04-11 15:00:00,196.81,197.01,196.34,196.46,37989.0,195.0671,195.2653,194.6013,194.7202,37989.0
2022-04-11 15:10:00,196.48,196.63,196.09,196.42,48562.0,194.74,194.8887,194.3535,194.6806,48562.0
2022-04-11 15:20:00,196.39,196.52,196.02,196.03,62008.0,194.6508,194.7797,194.2841,194.294,62008.0
2022-04-11 15:30:00,196.12,196.13,195.74,195.9,105183.0,194.3832,194.3931,194.0066,194.1652,105183.0
2022-04-11 15:40:00,195.93,196.14,195.59,195.62,100143.0,194.1949,194.403,193.8579,193.8876,100143.0
2022-04-11 15:50:00,195.46,195.83,195.14,195.51,296874.0,193.7291,194.0958,193.4119,193.7786,296874.0
2022-04-12 09:30:00,199.75,200.87,196.79,199.31,300322.0,197.9811,199.0911,195.0473,197.545,300322.0
2022-04-12 09:40:00,199.36,199.55,197.58,199.0,57569.0,197.5945,197.7828,195.8303,197.2377,57569.0
2022-04-12 09:50:00,199.18,201.08,199.07,200.93,102820.0,197.4161,199.2993,197.3071,199.1506,102820.0
2022-04-12 10:00:00,201.02,201.12,200.04,200.53,43860.0,199.2398,199.3389,198.2685,198.7542,43860.0
2022-04-12 10:10:00,200.6,201.11,198.68,199.02,117502.0,198.8235,199.329,196.9205,197.2575,117502.0
2022-04-12 10:20:00,199.06,199.26,197.99,197.99,67817.0,197.2972,197.4954,196.2367,196.2367,67817.0
2022-04-12 10:30:00,198.0,198.18,197.19,198.09,85663.0,196.2466,196.425,195.4437,196.3358,85663.0
2022-04-12 10:40:00,198.01,198.74,197.65,197.72,93320.0,196.2565,196.98,195.8997,195.969,93320.0
2022-04-12 10:50:00,197.69,198.74,197.44,198.51,81022.0,195.9393,196.98,195.6915,196.752,81022.0
2022-04-12 11:00:00,198.45,199.08,197.84,197.84,33560.0,196.6926,197.317,196.088,196.088,33560.0
2022-04-12 11:10:00,197.8,199.1,197.79,198.93,45058.0,196.0483,197.3368,196.0384,197.1683,45058.0
2022-04-12 11:20:00,198.91,199.19,198.7,199.09,26454.0,197.1485,197.426,196.9404,197.3269,26454.0
2022-04-12 11:30:00,199.15,199.47,198.78,199.21,36973.0,197.3864,197.7035,197.0197,197.4458,36973.0
2022-04-12 11:40:00,199.25,199.36,198.63,198.78,22467.0,197.4855,197.5945,196.871,197.0197,22467.0
2022-04-12 11:50:00,198.77,199.14,198.61,198.87,39023.0,197.0097,197.3765,196.8512,197.1089,39023.0
2022-04-12 12:00:00,198.92,198.92,198.04,198.42,36206.0,197.1584,197.1584,196.2862,196.6628,36206.0
2022-04-12 12:10:00,198.41,198.89,198.01,198.57,30281.0,196.6529,197.1287,196.2565,196.8115,30281.0
2022-04-12 12:20:00,198.54,198.54,197.46,197.5,45312.0,196.7818,196.7818,195.7113,195.751,45312.0
2022-04-12 12:30:00,197.47,197.77,197.36,197.42,32248.0,195.7213,196.0186,195.6122,195.6717,32248.0
2022-04-12 12:40:00,197.46,197.59,197.0,197.35,26713.0,195.7113,195.8402,195.2554,195.6023,26713.0
2022-04-12 12:50:00,197.39,197.83,197.38,197.6,17180.0,195.642,196.0781,195.6321,195.8501,17180.0
2022-04-12 13:00:00,197.62,197.77,197.05,197.58,32106.0,195.8699,196.0186,195.305,195.8303,32106.0
2022-04-12 13:10:00,197.56,198.19,197.46,198.15,60541.0,195.8105,196.4349,195.7113,196.3952,60541.0
2022-04-12 13:20:00,198.13,198.52,197.56,197.56,36334.0,196.3754,196.762,195.8105,195.8105,36334.0
2022-04-12 13:30:00,197.6,197.86,197.22,197.23,21007.0,195.8501,196.1078,195.4735,195.4834,21007.0
2022-04-12 13:40:00,197.2,197.32,196.66,197.08,61659.0,195.4536,195.5726,194.9184,195.3347,61659.0
2022-04-12 13:50:00,197.09,197.25,196.41,196.94,77799.0,195.3446,195.5032,194.6706,195.196,77799.0
2022-04-12 14:00:00,196.93,197.24,196.66,196.68,43669.0,195.186,195.4933,194.9184,194.9383,43669.0
2022-04-12 14:10:00,196.68,196.71,195.41,195.42,38558.0,194.9383,194.968,193.6795,193.6894,38558.0
2022-04-12 14:20:00,195.41,195.65,195.16,195.22,50551.0,193.6795,193.9174,193.4317,193.4912,50551.0
2022-04-12 14:30:00,195.18,195.59,194.86,195.14,36473.0,193.4515,193.8579,193.1344,193.4119,36473.0
2022-04-12 14:40:00,195.11,195.78,195.02,195.74,44059.0,193.3822,194.0462,193.293,194.0066,44059.0
2022-04-12 14:50:00,195.77,195.97,195.57,195.67,39759.0,194.0363,194.2345,193.8381,193.9372,39759.0
2022-04-12 15:00:00,195.61,195.77,194.77,194.8,49596.0,193.8777,194.0363,193.0452,193.0749,49596.0
2022-04-12 15:10:00,194.78,195.1,194.68,195.08,52239.0,193.0551,193.3722,192.956,193.3524,52239.0
2022-04-12 15:20:00,195.05,195.39,194.58,194.78,40667.0,193.3227,193.6597,192.8568,193.0551,40667.0
2022-04-12 15:30:00,194.78,195.57,194.66,195.45,50358.0,193.0551,193.8381,192.9361,193.7191,50358.0
2022-04-12 15:40:00,195.41,195.84,194.97,195.49,122667.0,193.6795,194.1057,193.2434,193.7588,122667.0
2022-04-12 15:50:00,195.45,195.5,194.8,194.81,275496.0,193.7191,193.7687,193.0749,193.0848,275496.0
2022-04-13 09:30:00,191.99,192.51,189.75,190.03,661385.0,190.2898,190.8052,188.0696,188.3471,661385.0
2022-04-13 09:40:00,190.04,192.63,189.32,191.59,236764.0,188.3571,190.9241,187.6434,189.8933,236764.0
2022-04-13 09:50:00,191.49,192.19,191.05,191.62,157894.0,189.7942,190.488,189.3581,189.9231,157894.0
2022-04-13 10:00:00,191.63,191.83,190.66,190.82,251787.0,189.933,190.1312,188.9716,189.1301,251787.0
2022-04-13 10:10:00,190.8,192.64,190.74,192.52,142454.0,189.1103,190.934,189.0509,190.8151,142454.0
2022-04-13 10:20:00,192.56,193.75,192.42,193.5,152863.0,190.8547,192.0342,190.716,191.7864,152863.0
2022-04-13 10:30:00,193.35,194.19,193.15,193.29,62332.0,191.6377,192.4703,191.4395,191.5783,62332.0
2022-04-13 10:40:00,193.24,193.93,193.0,193.59,88946.0,191.5287,192.2126,191.2908,191.8756,88946.0
2022-04-13 10:50:00,193.66,194.02,193.47,193.64,67354.0,191.945,192.3018,191.7567,191.9252,67354.0
2022-04-13 11:00:00,193.64,194.95,193.61,194.54,68039.0,191.9252,193.2236,191.8954,192.8172,68039.0
2022-04-13 11:10:00,194.51,195.35,194.51,195.19,84310.0,192.7875,193.62,192.7875,193.4614,84310.0
2022-04-13 11:20:00,195.28,195.89,195.24,195.52,64031.0,193.5507,194.1552,193.511,193.7885,64031.0
2022-04-13 11:30:00,195.57,195.67,194.83,195.05,78780.0,193.8381,193.9372,193.1046,193.3227,78780.0
2022-04-13 11:40:00,195.1,195.46,194.82,194.93,113231.0,193.3722,193.7291,193.0947,193.2038,113231.0
2022-04-13 11:50:00,194.88,195.35,194.72,195.35,123994.0,193.1542,193.62,192.9956,193.62,123994.0
2022-04-13 12:00:00,195.28,195.3,194.74,194.94,56838.0,193.5507,193.5705,193.0154,193.2137,56838.0
2022-04-13 12:10:00,194.92,195.5,194.76,195.34,99947.0,193.1938,193.7687,193.0353,193.6101,99947.0
2022-04-13 12:20:00,195.34,195.37,194.91,195.01,235140.0,193.6101,193.6399,193.1839,193.283,235140.0
2022-04-13 12:30:00,195.03,195.2,194.97,195.18,112243.0,193.3029,193.4714,193.2434,193.4515,112243.0
2022-04-13 12:40:00,195.2,195.48,194.92,195.22,189000.0,193.4714,193.7489,193.1938,193.4912,189000.0
2022-04-13 12:50:00,195.28,195.54,195.22,195.36,86189.0,193.5507,193.8083,193.4912,193.6299,86189.0
2022-04-13 13:00:00,195.37,195.72,195.24,195.66,98559.0,193.6399,193.9868,193.511,193.9273,98559.0
2022-04-13 13:10:00,195.64,195.95,195.55,195.55,108755.0,193.9075,194.2147,193.8183,193.8183,108755.0
2022-04-13 13:20:00,195.55,195.95,195.5,195.91,68014.0,193.8183,194.2147,193.7687,194.1751,68014.0
2022-04-13 13:30:00,195.91,195.91,195.26,195.31,41570.0,194.1751,194.1751,193.5308,193.5804,41570.0
2022-04-13 13:40:00,195.38,195.68,195.28,195.57,65812.0,193.6498,193.9471,193.5507,193.8381,65812.0
2022-04-13 13:50:00,195.6,195.62,195.23,195.6,130598.0,193.8678,193.8876,193.5011,193.8678,130598.0
2022-04-13 14:00:00,195.59,195.83,195.22,195.72,204461.0,193.8579,194.0958,193.4912,193.9868,204461.0
2022-04-13 14:10:00,195.73,196.45,195.65,196.32,144578.0,193.9967,194.7103,193.9174,194.5814,144578.0
2022-04-13 14:20:00,196.31,196.58,196.25,196.44,82649.0,194.5715,194.8391,194.5121,194.7004,82649.0
2022-04-13 14:30:00,196.43,196.63,196.25,196.56,73146.0,194.6905,194.8887,194.5121,194.8193,73146.0
2022-04-13 14:40:00,196.54,197.04,196.52,197.01,75831.0,194.7995,195.2951,194.7797,195.2653,75831.0
2022-04-13 14:50:00,197.01,197.1,196.84,196.84,83424.0,195.2653,195.3545,195.0968,195.0968,83424.0
2022-04-13 15:00:00,196.85,196.93,196.14,196.5,77821.0,195.1067,195.186,194.403,194.7598,77821.0
2022-04-13 15:10:00,196.5,196.56,196.18,196.49,127077.0,194.7598,194.8193,194.4427,194.7499,127077.0
2022-04-13 15:20:00,196.45,196.5,196.04,196.14,111996.0,194.7103,194.7598,194.3039,194.403,111996.0
2022-04-13 15:30:00,196.15,196.47,196.07,196.47,262978.0,194.4129,194.7301,194.3337,194.7301,262978.0
2022-04-13 15:40:00,196.45,196.47,195.92,196.09,172164.0,194.7103,194.7301,194.185,194.3535,172164.0
2022-04-13 15:50:00,196.14,196.19,195.37,195.74,407007.0,194.403,194.4526,193.6399,194.0066,407007.0
2022-04-14 09:30:00,196.32,196.45,194.39,195.09,291977.0,194.5814,194.7103,192.6685,193.3623,291977.0
2022-04-14 09:40:00,195.18,195.29,193.45,193.84,72961.0,193.4515,193.5606,191.7369,192.1234,72961.0
2022-04-14 09:50:00,193.91,193.91,192.88,193.09,76361.0,192.1928,192.1928,191.1719,191.38,76361.0
2022-04-14 10:00:00,193.19,193.52,192.33,192.42,91984.0,191.4792,191.8062,190.6268,190.716,91984.0
2022-04-14 10:10:00,192.5,193.37,192.29,192.96,62592.0,190.7953,191.6576,190.5871,191.2512,62592.0
2022-04-14 10:20:00,192.77,193.43,192.67,193.21,36055.0,191.0629,191.717,190.9638,191.499,36055.0
2022-04-14 10:30:00,193.21,193.51,192.38,192.66,46189.0,191.499,191.7963,190.6763,190.9539,46189.0
2022-04-14 10:40:00,192.61,192.79,191.95,192.01,76692.0,190.9043,191.0827,190.2501,190.3096,76692.0
2022-04-14 10:50:00,192.01,192.24,191.6,192.11,72628.0,190.3096,190.5376,189.9032,190.4087,72628.0
2022-04-14 11:00:00,192.08,193.12,191.9,192.86,69276.0,190.379,191.4098,190.2006,191.1521,69276.0
2022-04-14 11:10:00,192.74,192.94,191.99,192.13,44974.0,191.0331,191.2314,190.2898,190.4285,44974.0
2022-04-14 11:20:00,192.26,192.89,192.04,192.87,62216.0,190.5574,191.1818,190.3393,191.162,62216.0
2022-04-14 11:30:00,192.81,192.98,192.19,192.19,30262.0,191.1025,191.271,190.488,190.488,30262.0
2022-04-14 11:40:00,192.2,192.39,191.75,192.17,49365.0,190.4979,190.6862,190.0519,190.4682,49365.0
2022-04-14 11:50:00,192.23,192.59,192.08,192.37,46298.0,190.5277,190.8845,190.379,190.6664,46298.0
2022-04-14 12:00:00,192.28,192.42,191.88,192.14,30560.0,190.5772,190.716,190.1808,190.4385,30560.0
2022-04-14 12:10:00,192.08,192.14,191.4,191.65,43444.0,190.379,190.4385,189.705,189.9528,43444.0
2022-04-14 12:20:00,191.68,191.97,191.31,191.33,32380.0,189.9825,190.27,189.6158,189.6356,32380.0
2022-04-14 12:30:00,191.27,191.55,191.13,191.17,31125.0,189.5762,189.8537,189.4374,189.477,31125.0
2022-04-14 12:40:00,191.14,191.14,190.6,190.64,62952.0,189.4473,189.4473,188.9121,188.9517,62952.0
2022-04-14 12:50:00,190.59,190.67,190.35,190.59,36496.0,188.9022,188.9815,188.6643,188.9022,36496.0
2022-04-14 13:00:00,190.67,191.02,190.55,190.68,109573.0,188.9815,189.3284,188.8625,188.9914,109573.0
2022-04-14 13:10:00,190.7,190.87,190.46,190.54,49583.0,189.0112,189.1797,188.7733,188.8526,49583.0
2022-04-14 13:20:00,190.57,190.78,190.39,190.47,39367.0,188.8824,189.0905,188.704,188.7832,39367.0
2022-04-14 13:30:00,190.46,191.01,190.43,190.87,25719.0,188.7733,189.3185,188.7436,189.1797,25719.0
2022-04-14 13:40:00,190.9,191.24,190.87,190.92,27450.0,189.2094,189.5464,189.1797,189.2293,27450.0
2022-04-14 13:50:00,190.97,191.02,190.42,190.66,47633.0,189.2788,189.3284,188.7337,188.9716,47633.0
2022-04-14 14:00:00,190.64,190.99,190.57,190.73,43331.0,188.9517,189.2986,188.8824,189.0409,43331.0
2022-04-14 14:10:00,190.77,190.92,190.63,190.74,37778.0,189.0806,189.2293,188.9418,189.0509,37778.0
2022-04-14 14:20:00,190.7,190.73,190.42,190.6,29841.0,189.0112,189.0409,188.7337,188.9121,29841.0
2022-04-14 14:30:00,190.62,190.72,189.96,190.04,78630.0,188.9319,189.031,188.2778,188.3571,78630.0
2022-04-14 14:40:00,190.05,190.15,189.93,190.0,83709.0,188.367,188.4661,188.248,188.3174,83709.0
2022-04-14 14:50:00,189.99,190.04,189.63,189.67,82786.0,188.3075,188.3571,187.9507,187.9903,82786.0
2022-04-14 15:00:00,189.68,189.9,189.45,189.48,93699.0,188.0002,188.2183,187.7723,187.802,93699.0
2022-04-14 15:10:00,189.49,190.25,189.48,190.19,48284.0,187.8119,188.5652,187.802,188.5057,48284.0
2022-04-14 15:20:00,190.17,190.36,189.73,189.75,54695.0,188.4859,188.6742,188.0498,188.0696,54695.0
2022-04-14 15:30:00,189.76,189.82,189.47,189.64,85113.0,188.0795,188.139,187.7921,187.9606,85113.0
2022-04-14 15:40:00,189.63,190.36,189.58,190.0,166866.0,187.9507,188.6742,187.9011,188.3174,166866.0
2022-04-14 15:50:00,189.95,190.03,189.22,189.41,453662.0,188.2679,188.3471,187.5443,187.7326,453662.0
2022-04-18 09:30:00,188.3,189.23,187.69,188.11,232633.0,186.6325,187.5542,186.0279,186.4441,232633.0
2022-04-18 09:40:00,188.01,188.49,187.16,187.93,135124.0,186.345,186.8208,185.5026,186.2657,135124.0
2022-04-18 09:50:00,187.98,188.19,186.76,188.09,147492.0,186.3153,186.5234,185.1061,186.4243,147492.0
2022-04-18 10:00:00,188.03,188.88,187.37,187.85,100340.0,186.3649,187.2073,185.7107,186.1864,100340.0
2022-04-18 10:10:00,187.68,188.78,187.6,188.41,47843.0,186.018,187.1082,185.9387,186.7415,47843.0
2022-04-18 10:20:00,188.39,189.35,187.97,188.55,68263.0,186.7217,187.6732,186.3054,186.8802,68263.0
2022-04-18 10:30:00,188.6,188.77,187.94,188.29,53558.0,186.9298,187.0983,186.2757,186.6226,53558.0
2022-04-18 10:40:00,188.4,188.66,187.83,187.92,98014.0,186.7316,186.9893,186.1666,186.2558,98014.0
2022-04-18 10:50:00,187.94,188.03,187.32,187.98,62534.0,186.2757,186.3649,185.6611,186.3153,62534.0
2022-04-18 11:00:00,188.0,188.29,187.69,187.73,57036.0,186.3351,186.6226,186.0279,186.0675,57036.0
2022-04-18 11:10:00,187.78,187.91,187.33,187.52,65313.0,186.1171,186.2459,185.6711,185.8594,65313.0
2022-04-18 11:20:00,187.49,187.67,187.25,187.63,89746.0,185.8296,186.008,185.5918,185.9684,89746.0
2022-04-18 11:30:00,187.63,187.81,187.31,187.41,92539.0,185.9684,186.1468,185.6512,185.7503,92539.0
2022-04-18 11:40:00,187.35,187.58,187.0,187.0,61767.0,185.6909,185.9188,185.344,185.344,61767.0
2022-04-18 11:50:00,187.0,187.47,186.89,187.28,36790.0,185.344,185.8098,185.235,185.6215,36790.0
2022-04-18 12:00:00,187.25,187.36,187.06,187.11,49050.0,185.5918,185.7008,185.4034,185.453,49050.0
2022-04-18 12:10:00,187.14,187.14,186.3,186.33,41118.0,185.4827,185.4827,184.6502,184.6799,41118.0
2022-04-18 12:20:00,186.35,186.39,185.67,185.72,53827.0,184.6997,184.7394,184.0258,184.0753,53827.0
2022-04-18 12:30:00,185.71,185.86,185.58,185.67,43341.0,184.0654,184.2141,183.9366,184.0258,43341.0
2022-04-18 12:40:00,185.73,186.13,185.65,185.88,48613.0,184.0852,184.4817,184.0059,184.2339,48613.0
2022-04-18 12:50:00,185.92,186.2,185.88,185.89,31265.0,184.2735,184.5511,184.2339,184.2438,31265.0
2022-04-18 13:00:00,185.88,186.35,185.7,186.29,37504.0,184.2339,184.6997,184.0555,184.6403,37504.0
2022-04-18 13:10:00,186.33,186.6,186.11,186.26,33058.0,184.6799,184.9475,184.4619,184.6105,33058.0
2022-04-18 13:20:00,186.27,186.78,186.27,186.47,41818.0,184.6204,185.1259,184.6204,184.8187,41818.0
2022-04-18 13:30:00,186.41,187.56,186.34,187.53,49226.0,184.7592,185.899,184.6898,185.8693,49226.0
2022-04-18 13:40:00,187.55,187.94,187.35,187.82,42117.0,185.8891,186.2757,185.6909,186.1567,42117.0
2022-04-18 13:50:00,187.83,188.12,187.69,187.88,47428.0,186.1666,186.4541,186.0279,186.2162,47428.0
2022-04-18 14:00:00,187.91,188.2,187.63,187.77,35845.0,186.2459,186.5333,185.9684,186.1072,35845.0
2022-04-18 14:10:00,187.8,188.18,187.55,187.79,32607.0,186.1369,186.5135,185.8891,186.127,32607.0
2022-04-18 14:20:00,187.81,188.46,187.59,188.07,26160.0,186.1468,186.791,185.9288,186.4045,26160.0
2022-04-18 14:30:00,188.07,188.25,187.97,187.97,26230.0,186.4045,186.5829,186.3054,186.3054,26230.0
2022-04-18 14:40:00,187.95,188.03,187.6,187.74,23644.0,186.2856,186.3649,185.9387,186.0774,23644.0
2022-04-18 14:50:00,187.67,187.89,187.35,187.39,31489.0,186.008,186.2261,185.6909,185.7305,31489.0
2022-04-18 15:00:00,187.35,187.55,187.03,187.1,37598.0,185.6909,185.8891,185.3737,185.4431,37598.0
2022-04-18 15:10:00,187.08,187.29,186.65,186.71,44443.0,185.4233,185.6314,184.9971,185.0565,44443.0
2022-04-18 15:20:00,186.72,186.85,186.47,186.51,39096.0,185.0665,185.1953,184.8187,184.8583,39096.0
2022-04-18 15:30:00,186.46,186.53,185.94,186.12,94840.0,184.8088,184.8781,184.2934,184.4718,94840.0
2022-04-18 15:40:00,186.09,186.25,185.71,185.82,124391.0,184.442,184.6006,184.0654,184.1744,124391.0
2022-04-18 15:50:00,185.76,187.02,185.53,187.01,326398.0,184.115,185.3638,183.887,185.3539,326398.0
2022-04-19 09:30:00,187.24,188.77,185.67,185.67,173592.0,185.5819,187.0983,184.0258,184.0258,173592.0
2022-04-19 09:40:00,185.63,187.37,185.52,187.16,53341.0,183.9861,185.7107,183.8771,185.5026,53341.0
2022-04-19 09:50:00,187.19,188.85,186.69,188.75,75828.0,185.5323,187.1776,185.0367,187.0785,75828.0
2022-04-19 10:00:00,188.73,189.21,188.45,188.66,119068.0,187.0587,187.5344,186.7811,186.9893,119068.0
2022-04-19 10:10:00,188.78,190.02,188.76,189.89,47284.0,187.1082,188.3372,187.0884,188.2084,47284.0
2022-04-19 10:20:00,189.86,189.86,188.75,189.0,84974.0,188.1786,188.1786,187.0785,187.3263,84974.0
2022-04-19 10:30:00,189.07,189.54,188.71,189.54,111690.0,187.3956,187.8615,187.0388,187.8615,111690.0
2022-04-19 10:40:00,189.53,190.03,189.49,189.81,77364.0,187.8516,188.3471,187.8119,188.1291,77364.0
2022-04-19 10:50:00,189.8,189.82,189.18,189.56,94159.0,188.1192,188.139,187.5047,187.8813,94159.0
2022-04-19 11:00:00,189.54,190.1,189.1,190.08,123304.0,187.8615,188.4165,187.4254,188.3967,123304.0
2022-04-19 11:10:00,190.09,190.6,190.09,190.3,59987.0,188.4066,188.9121,188.4066,188.6148,59987.0
2022-04-19 11:20:00,190.3,191.19,190.21,191.15,77425.0,188.6148,189.4969,188.5255,189.4572,77425.0
2022-04-19 11:30:00,191.15,191.48,190.89,191.4,161533.0,189.4572,189.7843,189.1995,189.705,161533.0
2022-04-19 11:40:00,191.39,191.72,191.28,191.68,93150.0,189.6951,190.0222,189.5861,189.9825,93150.0
2022-04-19 11:50:00,191.64,192.2,191.58,191.77,99818.0,189.9429,190.4979,189.8834,190.0717,99818.0
2022-04-19 12:00:00,191.72,191.73,191.39,191.65,49592.0,190.0222,190.0321,189.6951,189.9528,49592.0
2022-04-19 12:10:00,191.67,191.73,191.46,191.6,46362.0,189.9726,190.0321,189.7645,189.9032,46362.0
2022-04-19 12:20:00,191.57,191.65,191.36,191.45,34958.0,189.8735,189.9528,189.6654,189.7546,34958.0
2022-04-19 12:30:00,191.5,191.52,191.13,191.21,36215.0,189.8041,189.8239,189.4374,189.5167,36215.0
2022-04-19 12:40:00,191.24,191.83,191.2,191.73,25544.0,189.5464,190.1312,189.5068,190.0321,25544.0
2022-04-19 12:50:00,191.73,191.99,191.67,191.85,22828.0,190.0321,190.2898,189.9726,190.151,22828.0
2022-04-19 13:00:00,191.81,192.07,191.7,191.71,24770.0,190.1114,190.3691,190.0024,190.0123,24770.0
2022-04-19 13:10:00,191.7,191.76,191.54,191.54,15255.0,190.0024,190.0618,189.8438,189.8438,15255.0
2022-04-19 13:20:00,191.48,191.65,191.04,191.05,22276.0,189.7843,189.9528,189.3482,189.3581,22276.0
2022-04-19 13:30:00,191.04,191.44,191.03,191.2,27557.0,189.3482,189.7447,189.3383,189.5068,27557.0
2022-04-19 13:40:00,191.19,191.19,190.75,191.14,45477.0,189.4969,189.4969,189.0608,189.4473,45477.0
2022-04-19 13:50:00,191.2,191.39,191.17,191.2,20772.0,189.5068,189.6951,189.477,189.5068,20772.0
2022-04-19 14:00:00,191.21,191.21,190.86,191.02,23865.0,189.5167,189.5167,189.1698,189.3284,23865.0
2022-04-19 14:10:00,191.01,191.01,190.57,190.7,25573.0,189.3185,189.3185,188.8824,189.0112,25573.0
2022-04-19 14:20:00,190.75,190.95,190.57,190.87,20961.0,189.0608,189.259,188.8824,189.1797,20961.0
2022-04-19 14:30:00,190.88,191.02,190.46,190.8,32929.0,189.1896,189.3284,188.7733,189.1103,32929.0
2022-04-19 14:40:00,190.8,190.85,190.51,190.6,41983.0,189.1103,189.1599,188.8229,188.9121,41983.0
2022-04-19 14:50:00,190.6,190.77,190.41,190.68,33493.0,188.9121,189.0806,188.7238,188.9914,33493.0
2022-04-19 15:00:00,190.67,190.89,190.33,190.85,38819.0,188.9815,189.1995,188.6445,189.1599,38819.0
2022-04-19 15:10:00,190.85,191.6,190.8,191.31,53994.0,189.1599,189.9032,189.1103,189.6158,53994.0
2022-04-19 15:20:00,191.33,191.43,191.2,191.23,44863.0,189.6356,189.7347,189.5068,189.5365,44863.0
2022-04-19 15:30:00,191.23,191.73,191.19,191.68,100440.0,189.5365,190.0321,189.4969,189.9825,100440.0
2022-04-19 15:40:00,191.66,191.66,190.86,191.11,136487.0,189.9627,189.9627,189.1698,189.4176,136487.0
2022-04-19 15:50:00,191.12,191.75,190.93,191.34,269576.0,189.4275,190.0519,189.2392,189.6455,269576.0
2022-04-20 09:30:00,192.89,193.3,189.48,189.48,276990.0,191.1818,191.5882,187.802,187.802,276990.0
2022-04-20 09:40:00,189.32,189.55,188.42,188.71,92347.0,187.6434,187.8714,186.7514,187.0388,92347.0
2022-04-20 09:50:00,188.72,189.04,187.9,188.16,51714.0,187.0487,187.3659,186.236,186.4937,51714.0
2022-04-20 10:00:00,188.09,188.73,187.08,187.51,57551.0,186.4243,187.0587,185.4233,185.8495,57551.0
2022-04-20 10:10:00,187.61,188.28,187.41,187.97,61385.0,185.9486,186.6126,185.7503,186.3054,61385.0
2022-04-20 10:20:00,187.98,188.56,187.71,188.36,42632.0,186.3153,186.8902,186.0477,186.6919,42632.0
2022-04-20 10:30:00,188.4,188.95,187.91,188.82,57998.0,186.7316,187.2767,186.2459,187.1479,57998.0
2022-04-20 10:40:00,188.85,189.32,188.82,188.84,63469.0,187.1776,187.6434,187.1479,187.1677,63469.0
2022-04-20 10:50:00,188.88,189.14,188.78,188.99,71389.0,187.2073,187.465,187.1082,187.3164,71389.0
2022-04-20 11:00:00,189.02,189.03,188.19,188.28,45253.0,187.3461,187.356,186.5234,186.6126,45253.0
2022-04-20 11:10:00,188.28,188.31,187.36,187.39,46372.0,186.6126,186.6424,185.7008,185.7305,46372.0
2022-04-20 11:20:00,187.41,187.55,187.13,187.4,73717.0,185.7503,185.8891,185.4728,185.7404,73717.0
2022-04-20 11:30:00,187.42,187.99,187.37,187.79,65713.0,185.7603,186.3252,185.7107,186.127,65713.0
2022-04-20 11:40:00,187.75,188.08,187.55,187.61,39041.0,186.0873,186.4144,185.8891,185.9486,39041.0
2022-04-20 11:50:00,187.54,187.71,187.3,187.65,41530.0,185.8792,186.0477,185.6413,185.9882,41530.0
2022-04-20 12:00:00,187.65,187.95,187.22,187.42,60095.0,185.9882,186.2856,185.562,185.7603,60095.0
2022-04-20 12:10:00,187.45,187.51,186.78,186.84,49944.0,185.79,185.8495,185.1259,185.1854,49944.0
2022-04-20 12:20:00,186.83,186.94,186.27,186.68,82258.0,185.1755,185.2845,184.6204,185.0268,82258.0
2022-04-20 12:30:00,186.67,187.63,186.67,187.58,32607.0,185.0169,185.9684,185.0169,185.9188,32607.0
2022-04-20 12:40:00,187.54,187.72,187.43,187.56,32530.0,185.8792,186.0576,185.7702,185.899,32530.0
2022-04-20 12:50:00,187.59,187.74,187.42,187.59,26833.0,185.9288,186.0774,185.7603,185.9288,26833.0
2022-04-20 13:00:00,187.6,188.06,187.39,187.48,35839.0,185.9387,186.3946,185.7305,185.8197,35839.0
2022-04-20 13:10:00,187.44,188.06,187.41,187.62,30467.0,185.7801,186.3946,185.7503,185.9585,30467.0
2022-04-20 13:20:00,187.62,187.94,187.57,187.86,24727.0,185.9585,186.2757,185.9089,186.1964,24727.0
2022-04-20 13:30:00,187.78,187.93,187.61,187.67,51556.0,186.1171,186.2657,185.9486,186.008,51556.0
2022-04-20 13:40:00,187.6,188.05,187.51,187.57,29610.0,185.9387,186.3847,185.8495,185.9089,29610.0
2022-04-20 13:50:00,187.52,187.58,187.25,187.41,19461.0,185.8594,185.9188,185.5918,185.7503,19461.0
2022-04-20 14:00:00,187.37,187.57,187.2,187.33,21906.0,185.7107,185.9089,185.5422,185.6711,21906.0
2022-04-20 14:10:00,187.37,187.42,187.03,187.09,23529.0,185.7107,185.7603,185.3737,185.4332,23529.0
2022-04-20 14:20:00,187.05,187.21,186.89,187.04,53455.0,185.3935,185.5521,185.235,185.3836,53455.0
2022-04-20 14:30:00,187.02,187.22,186.64,186.74,23854.0,185.3638,185.562,184.9872,185.0863,23854.0
2022-04-20 14:40:00,186.66,186.8,186.42,186.72,44422.0,185.007,185.1457,184.7691,185.0665,44422.0
2022-04-20 14:50:00,186.72,186.81,186.09,186.4,44419.0,185.0665,185.1557,184.442,184.7493,44419.0
2022-04-20 15:00:00,186.39,186.87,186.38,186.85,58443.0,184.7394,185.2151,184.7295,185.1953,58443.0
2022-04-20 15:10:00,186.85,187.28,186.66,187.16,137568.0,185.1953,185.6215,185.007,185.5026,137568.0
2022-04-20 15:20:00,187.15,187.43,186.9,187.16,79954.0,185.4926,185.7702,185.2449,185.5026,79954.0
2022-04-20 15:30:00,187.16,187.19,186.58,186.97,143332.0,185.5026,185.5323,184.9277,185.3142,143332.0
2022-04-20 15:40:00,186.98,187.68,186.91,187.33,197418.0,185.3242,186.018,185.2548,185.6711,197418.0
2022-04-20 15:50:00,187.36,187.49,186.08,186.26,336786.0,185.7008,185.8296,184.4321,184.6105,336786.0
2022-04-21 09:30:00,188.78,190.17,188.05,188.22,209087.0,187.1082,188.4859,186.3847,186.5532,209087.0
2022-04-21 09:40:00,188.22,188.37,186.95,187.35,95342.0,186.5532,186.7018,185.2944,185.6909,95342.0
2022-04-21 09:50:00,187.4,187.91,186.39,186.53,70375.0,185.7404,186.2459,184.7394,184.8781,70375.0
2022-04-21 10:00:00,186.6,186.7,185.75,186.3,78656.0,184.9475,185.0466,184.105,184.6502,78656.0
2022-04-21 10:10:00,186.31,186.45,185.71,185.87,102597.0,184.6601,184.7988,184.0654,184.224,102597.0
2022-04-21 10:20:00,185.79,186.57,185.25,186.53,142675.0,184.1447,184.9178,183.6095,184.8781,142675.0
2022-04-21 10:30:00,186.55,186.76,185.85,185.98,66732.0,184.898,185.1061,184.2042,184.333,66732.0
2022-04-21 10:40:00,185.96,186.04,184.96,185.03,138124.0,184.3132,184.3925,183.322,183.3914,138124.0
2022-04-21 10:50:00,184.99,185.08,184.6,184.86,88502.0,183.3518,183.441,182.9652,183.2229,88502.0
2022-04-21 11:00:00,184.81,185.38,184.64,185.18,77765.0,183.1734,183.7383,183.0049,183.5401,77765.0
2022-04-21 11:10:00,185.03,185.36,184.68,184.95,72364.0,183.3914,183.7185,183.0445,183.3121,72364.0
2022-04-21 11:20:00,184.95,185.04,184.33,184.38,113797.0,183.3121,183.4013,182.6976,182.7472,113797.0
2022-04-21 11:30:00,184.42,184.67,183.74,183.81,69038.0,182.7868,183.0346,182.1128,182.1822,69038.0
2022-04-21 11:40:00,183.83,183.9,182.72,182.75,115809.0,182.202,182.2714,181.1019,181.1316,115809.0
2022-04-21 11:50:00,182.76,182.77,181.69,181.73,165756.0,181.1415,181.1514,180.081,180.1206,165756.0
2022-04-21 12:00:00,181.76,182.31,181.4,181.5,127068.0,180.1504,180.6955,179.7936,179.8927,127068.0
2022-04-21 12:10:00,181.49,181.77,181.25,181.55,141723.0,179.8828,180.1603,179.6449,179.9422,141723.0
2022-04-21 12:20:00,181.53,181.69,180.93,181.11,109642.0,179.9224,180.081,179.3277,179.5061,109642.0
2022-04-21 12:30:00,181.13,182.04,181.0,181.88,79139.0,179.526,180.4279,179.3971,180.2693,79139.0
2022-04-21 12:40:00,181.87,182.19,181.64,181.68,51613.0,180.2594,180.5766,180.0314,180.0711,51613.0
2022-04-21 12:50:00,181.66,181.67,181.34,181.49,34936.0,180.0513,180.0612,179.7341,179.8828,34936.0
2022-04-21 13:00:00,181.46,181.71,181.27,181.32,58013.0,179.853,180.1008,179.6647,179.7143,58013.0
2022-04-21 13:10:00,181.36,181.77,181.04,181.2,98050.0,179.7539,180.1603,179.4368,179.5953,98050.0
2022-04-21 13:20:00,181.2,182.29,181.2,182.11,83770.0,179.5953,180.6757,179.5953,180.4973,83770.0
2022-04-21 13:30:00,182.1,182.39,181.46,181.64,52913.0,180.4874,180.7748,179.853,180.0314,52913.0
2022-04-21 13:40:00,181.6,181.82,180.94,180.96,160848.0,179.9918,180.2098,179.3376,179.3575,160848.0
2022-04-21 13:50:00,180.95,181.08,180.56,180.61,71614.0,179.3476,179.4764,178.961,179.0106,71614.0
2022-04-21 14:00:00,180.58,180.58,179.33,179.52,129528.0,178.9808,178.9808,177.7419,177.9302,129528.0
2022-04-21 14:10:00,179.53,179.62,179.11,179.15,102954.0,177.9401,178.0293,177.5238,177.5635,102954.0
2022-04-21 14:20:00,179.16,179.34,178.61,178.84,121238.0,177.5734,177.7518,177.0283,177.2562,121238.0
2022-04-21 14:30:00,178.81,179.6,178.69,179.01,166602.0,177.2265,178.0095,177.1076,177.4247,166602.0
2022-04-21 14:40:00,178.98,179.04,177.83,178.0,200477.0,177.395,177.4545,176.2552,176.4237,200477.0
2022-04-21 14:50:00,177.98,178.18,177.76,178.09,121419.0,176.4039,176.6021,176.1858,176.5129,121419.0
2022-04-21 15:00:00,178.08,178.11,177.51,177.6,95533.0,176.503,176.5327,175.938,176.0272,95533.0
2022-04-21 15:10:00,177.62,177.82,177.48,177.52,125191.0,176.047,176.2453,175.9083,175.9479,125191.0
2022-04-21 15:20:00,177.56,177.91,177.35,177.85,126418.0,175.9876,176.3345,175.7794,176.275,126418.0
2022-04-21 15:30:00,177.87,178.07,176.97,177.16,163922.0,176.2948,176.4931,175.4028,175.5911,163922.0
2022-04-21 15:40:00,177.14,177.86,176.74,176.8,198292.0,175.5713,176.2849,175.1748,175.2343,198292.0
2022-04-21 15:50:00,176.83,177.81,176.81,177.22,694060.0,175.264,176.2354,175.2442,175.6506,694060.0
2022-04-22 09:30:00,177.7,179.05,176.93,177.06,207519.0,176.1263,177.4644,175.3632,175.492,207519.0
2022-04-22 09:40:00,176.9,177.75,176.38,176.8,138305.0,175.3334,176.1759,174.818,175.2343,138305.0
2022-04-22 09:50:00,176.85,177.34,176.06,176.54,101380.0,175.2839,175.7695,174.5009,174.9766,101380.0
2022-04-22 10:00:00,176.56,177.13,176.25,176.89,165938.0,174.9964,175.5614,174.6892,175.3235,165938.0
2022-04-22 10:10:00,176.85,176.85,175.1,175.14,174647.0,175.2839,175.2839,173.5494,173.589,174647.0
2022-04-22 10:20:00,175.12,175.14,174.22,174.89,172760.0,173.5692,173.589,172.6772,173.3412,172760.0
2022-04-22 10:30:00,174.88,175.55,174.48,174.8,158876.0,173.3313,173.9954,172.9349,173.252,158876.0
2022-04-22 10:40:00,174.8,174.88,174.0,174.18,143065.0,173.252,173.3313,172.4591,172.6375,143065.0
2022-04-22 10:50:00,174.16,174.67,173.78,174.41,95885.0,172.6177,173.1232,172.241,172.8655,95885.0
2022-04-22 11:00:00,174.38,175.76,174.16,175.75,121816.0,172.8357,174.2035,172.6177,174.1936,121816.0
2022-04-22 11:10:00,175.71,175.71,174.88,174.96,72290.0,174.154,174.154,173.3313,173.4106,72290.0
2022-04-22 11:20:00,174.96,175.42,174.82,175.0,89143.0,173.4106,173.8665,173.2718,173.4502,89143.0
2022-04-22 11:30:00,175.01,175.13,174.36,174.45,67050.0,173.4602,173.5791,172.8159,172.9051,67050.0
2022-04-22 11:40:00,174.43,174.52,173.5,173.74,91080.0,172.8853,172.9745,171.9635,172.2014,91080.0
2022-04-22 11:50:00,173.72,173.74,173.21,173.25,77401.0,172.1816,172.2014,171.6761,171.7157,77401.0
2022-04-22 12:00:00,173.27,173.53,173.06,173.23,148306.0,171.7356,171.9933,171.5274,171.6959,148306.0
2022-04-22 12:10:00,173.3,173.5,172.94,173.01,94806.0,171.7653,171.9635,171.4085,171.4779,94806.0
2022-04-22 12:20:00,173.06,173.3,172.83,172.96,67554.0,171.5274,171.7653,171.2995,171.4283,67554.0
2022-04-22 12:30:00,172.94,173.47,172.83,172.94,131495.0,171.4085,171.9338,171.2995,171.4085,131495.0
2022-04-22 12:40:00,173.0,173.2,172.57,173.1,55660.0,171.468,171.6662,171.0418,171.5671,55660.0
2022-04-22 12:50:00,173.15,173.27,172.39,172.49,109460.0,171.6166,171.7356,170.8634,170.9625,109460.0
2022-04-22 13:00:00,172.48,172.97,172.3,172.74,54798.0,170.9526,171.4382,170.7742,171.2103,54798.0
2022-04-22 13:10:00,172.69,173.05,172.69,172.84,60275.0,171.1607,171.5175,171.1607,171.3094,60275.0
2022-04-22 13:20:00,172.81,172.81,172.16,172.24,65943.0,171.2796,171.2796,170.6354,170.7147,65943.0
2022-04-22 13:30:00,172.21,172.28,171.6,172.0,97899.0,170.685,170.7543,170.0804,170.4768,97899.0
2022-04-22 13:40:00,171.98,172.15,171.65,171.82,62537.0,170.457,170.6255,170.1299,170.2984,62537.0
2022-04-22 13:50:00,171.85,171.93,171.39,171.48,166834.0,170.3281,170.4074,169.8722,169.9614,166834.0
2022-04-22 14:00:00,171.43,172.21,171.37,171.92,132777.0,169.9119,170.685,169.8524,170.3975,132777.0
2022-04-22 14:10:00,171.9,172.27,171.77,172.23,78622.0,170.3777,170.7444,170.2488,170.7048,78622.0
2022-04-22 14:20:00,172.18,172.64,171.82,171.86,49537.0,170.6552,171.1111,170.2984,170.3381,49537.0
2022-04-22 14:30:00,171.86,171.96,171.38,171.47,52034.0,170.3381,170.4372,169.8623,169.9515,52034.0
2022-04-22 14:40:00,171.5,171.81,171.46,171.57,78561.0,169.9812,170.2885,169.9416,170.0506,78561.0
2022-04-22 14:50:00,171.58,171.62,171.11,171.35,69033.0,170.0605,170.1002,169.5947,169.8326,69033.0
2022-04-22 15:00:00,171.34,171.53,171.1,171.22,64682.0,169.8227,170.011,169.5848,169.7037,64682.0
2022-04-22 15:10:00,171.22,172.67,171.11,172.59,164174.0,169.7037,171.1409,169.5947,171.0616,164174.0
2022-04-22 15:20:00,172.56,172.69,171.96,172.32,106718.0,171.0319,171.1607,170.4372,170.794,106718.0
2022-04-22 15:30:00,172.33,173.58,172.3,173.17,163681.0,170.8039,172.0428,170.7742,171.6365,163681.0
2022-04-22 15:40:00,173.19,173.44,172.04,172.04,234230.0,171.6563,171.9041,170.5165,170.5165,234230.0
2022-04-22 15:50:00,172.09,172.2,171.17,171.53,424922.0,170.566,170.675,169.6542,170.011,424922.0
2022-04-25 09:30:00,169.69,172.36,169.22,171.7,670069.0,168.1873,170.8336,167.7214,170.1795,670069.0
2022-04-25 09:40:00,171.66,173.17,171.0,172.5,297165.0,170.1398,171.6365,169.4857,170.9724,297165.0
2022-04-25 09:50:00,172.44,172.78,170.83,170.83,131996.0,170.9129,171.2499,169.3172,169.3172,131996.0
2022-04-25 10:00:00,170.85,172.16,170.51,172.08,145952.0,169.337,170.6354,169.0,170.5561,145952.0
2022-04-25 10:10:00,172.04,172.39,170.96,171.99,146106.0,170.5165,170.8634,169.446,170.4669,146106.0
2022-04-25 10:20:00,172.07,173.14,170.85,172.88,233432.0,170.5462,171.6067,169.337,171.349,233432.0
2022-04-25 10:30:00,172.95,173.91,172.75,172.75,149231.0,171.4184,172.3699,171.2202,171.2202,149231.0
2022-04-25 10:40:00,172.85,173.33,172.11,173.28,163389.0,171.3193,171.795,170.5858,171.7455,163389.0
2022-04-25 10:50:00,173.21,173.21,171.5,171.61,92632.0,171.6761,171.6761,169.9812,170.0903,92632.0
2022-04-25 11:00:00,171.56,171.69,171.1,171.5,59382.0,170.0407,170.1696,169.5848,169.9812,59382.0
2022-04-25 11:10:00,171.46,171.89,170.7,171.43,58433.0,169.9416,170.3678,169.1883,169.9119,58433.0
2022-04-25 11:20:00,171.38,172.13,171.25,171.36,95343.0,169.8623,170.6057,169.7335,169.8425,95343.0
2022-04-25 11:30:00,171.4,171.78,170.98,171.28,60177.0,169.8821,170.2588,169.4658,169.7632,60177.0
2022-04-25 11:40:00,171.4,171.52,170.9,170.9,73486.0,169.8821,170.0011,169.3866,169.3866,73486.0
2022-04-25 11:50:00,170.9,171.5,170.85,171.05,53662.0,169.3866,169.9812,169.337,169.5352,53662.0
2022-04-25 12:00:00,171.06,171.77,170.7,171.4,361478.0,169.5451,170.2488,169.1883,169.8821,361478.0
2022-04-25 12:10:00,171.39,172.32,171.3,172.16,86779.0,169.8722,170.794,169.783,170.6354,86779.0
2022-04-25 12:20:00,172.17,172.82,171.97,172.33,65170.0,170.6453,171.2896,170.4471,170.8039,65170.0
2022-04-25 12:30:00,172.31,172.76,172.02,172.21,53532.0,170.7841,171.2301,170.4966,170.685,53532.0
2022-04-25 12:40:00,172.15,172.6,171.86,172.57,76498.0,170.6255,171.0715,170.3381,171.0418,76498.0
2022-04-25 12:50:00,172.63,172.71,171.52,171.57,59280.0,171.1012,171.1805,170.0011,170.0506,59280.0
2022-04-25 13:00:00,171.59,171.95,171.0,171.94,54840.0,170.0704,170.4273,169.4857,170.4173,54840.0
2022-04-25 13:10:00,172.0,172.99,171.89,172.95,207603.0,170.4768,171.458,170.3678,171.4184,207603.0
2022-04-25 13:20:00,172.95,173.04,172.33,172.67,45130.0,171.4184,171.5076,170.8039,171.1409,45130.0
2022-04-25 13:30:00,172.66,173.05,172.21,172.44,55565.0,171.131,171.5175,170.685,170.9129,55565.0
2022-04-25 13:40:00,172.42,172.95,172.39,172.85,43467.0,170.8931,171.4184,170.8634,171.3193,43467.0
2022-04-25 13:50:00,172.79,173.11,172.32,172.42,59016.0,171.2598,171.577,170.794,170.8931,59016.0
2022-04-25 14:00:00,172.42,172.52,171.7,172.45,53142.0,170.8931,170.9922,170.1795,170.9228,53142.0
2022-04-25 14:10:00,172.61,173.23,172.02,173.05,52279.0,171.0814,171.6959,170.4966,171.5175,52279.0
2022-04-25 14:20:00,173.1,174.05,173.0,173.9,69689.0,171.5671,172.5087,171.468,172.36,69689.0
2022-04-25 14:30:00,173.87,173.95,173.55,173.6,61276.0,172.3303,172.4095,172.0131,172.0626,61276.0
2022-04-25 14:40:00,173.6,174.25,173.31,174.24,56689.0,172.0626,172.7069,171.7752,172.697,56689.0
2022-04-25 14:50:00,174.18,174.44,173.74,173.77,86738.0,172.6375,172.8952,172.2014,172.2311,86738.0
2022-04-25 15:00:00,173.78,173.81,172.29,172.59,58860.0,172.241,172.2708,170.7642,171.0616,58860.0
2022-04-25 15:10:00,172.58,173.49,172.16,173.48,83877.0,171.0517,171.9536,170.6354,171.9437,83877.0
2022-04-25 15:20:00,173.5,174.1,173.31,173.92,63560.0,171.9635,172.5582,171.7752,172.3798,63560.0
2022-04-25 15:30:00,173.88,174.47,173.73,174.36,122549.0,172.3402,172.9249,172.1915,172.8159,122549.0
2022-04-25 15:40:00,174.4,174.67,173.63,173.88,129251.0,172.8556,173.1232,172.0924,172.3402,129251.0
2022-04-25 15:50:00,173.84,174.76,173.79,174.63,389412.0,172.3005,173.2124,172.251,173.0835,389412.0
2022-04-26 09:30:00,172.62,173.72,170.77,171.19,143778.0,171.0913,172.1816,169.2577,169.674,143778.0
2022-04-26 09:40:00,171.08,171.9,170.23,171.57,90611.0,169.565,170.3777,168.7225,170.0506,90611.0
2022-04-26 09:50:00,171.47,171.55,169.76,169.98,114701.0,169.9515,170.0308,168.2566,168.4747,114701.0
2022-04-26 10:00:00,169.88,170.23,169.12,169.97,71890.0,168.3756,168.7225,167.6223,168.4648,71890.0
2022-04-26 10:10:00,170.01,170.48,169.58,169.93,233015.0,168.5044,168.9703,168.0782,168.4251,233015.0
2022-04-26 10:20:00,169.93,170.68,169.57,170.0,191044.0,168.4251,169.1685,168.0683,168.4945,191044.0
2022-04-26 10:30:00,169.95,170.15,168.38,168.77,116721.0,168.445,168.6432,166.8889,167.2754,116721.0
2022-04-26 10:40:00,168.79,169.51,168.4,168.91,122551.0,167.2952,168.0089,166.9087,167.4142,122551.0
2022-04-26 10:50:00,168.91,168.98,168.18,168.21,111382.0,167.4142,167.4836,166.6906,166.7204,111382.0
2022-04-26 11:00:00,168.18,168.19,167.55,168.08,202742.0,166.6906,166.7006,166.0662,166.5915,202742.0
2022-04-26 11:10:00,168.03,168.14,167.68,167.7,138487.0,166.542,166.651,166.1951,166.2149,138487.0
2022-04-26 11:20:00,167.69,168.87,167.63,168.33,46510.0,166.205,167.3745,166.1455,166.8393,46510.0
2022-04-26 11:30:00,168.29,168.68,167.92,168.47,92996.0,166.7997,167.1862,166.4329,166.9781,92996.0
2022-04-26 11:40:00,168.42,169.01,168.18,168.65,57989.0,166.9285,167.5133,166.6906,167.1565,57989.0
2022-04-26 11:50:00,168.6,168.92,168.31,168.42,57186.0,167.1069,167.4241,166.8195,166.9285,57186.0
2022-04-26 12:00:00,168.55,169.28,168.52,169.22,151383.0,167.0574,167.7809,167.0276,167.7214,151383.0
2022-04-26 12:10:00,169.27,169.9,168.99,169.74,62019.0,167.771,168.3954,167.4935,168.2368,62019.0
2022-04-26 12:20:00,169.77,170.96,169.64,170.96,115343.0,168.2666,169.446,168.1377,169.446,115343.0
2022-04-26 12:30:00,170.93,171.17,170.67,171.06,137566.0,169.4163,169.6542,169.1586,169.5451,137566.0
2022-04-26 12:40:00,171.09,171.25,170.22,170.39,86368.0,169.5749,169.7335,168.7126,168.8811,86368.0
2022-04-26 12:50:00,170.44,171.4,170.42,171.12,92810.0,168.9306,169.8821,168.9108,169.6046,92810.0
2022-04-26 13:00:00,171.11,171.11,170.03,170.19,72074.0,169.5947,169.5947,168.5243,168.6828,72074.0
2022-04-26 13:10:00,170.16,170.35,169.81,169.88,58795.0,168.6531,168.8414,168.3062,168.3756,58795.0
2022-04-26 13:20:00,169.86,169.95,169.29,169.37,70970.0,168.3558,168.445,167.7908,167.8701,70970.0
2022-04-26 13:30:00,169.39,169.65,169.25,169.5,107639.0,167.8899,168.1476,167.7512,167.999,107639.0
2022-04-26 13:40:00,169.5,170.0,169.49,169.84,67747.0,167.999,168.4945,167.989,168.3359,67747.0
2022-04-26 13:50:00,169.81,169.88,169.39,169.88,40695.0,168.3062,168.3756,167.8899,168.3756,40695.0
2022-04-26 14:00:00,169.86,170.39,169.73,170.11,76757.0,168.3558,168.8811,168.2269,168.6035,76757.0
2022-04-26 14:10:00,170.13,170.61,170.13,170.39,73430.0,168.6234,169.0991,168.6234,168.8811,73430.0
2022-04-26 14:20:00,170.37,171.12,170.27,171.0,115225.0,168.8612,169.6046,168.7621,169.4857,115225.0
2022-04-26 14:30:00,170.96,171.51,170.85,171.3,74314.0,169.446,169.9912,169.337,169.783,74314.0
2022-04-26 14:40:00,171.28,171.29,170.84,170.85,112711.0,169.7632,169.7731,169.3271,169.337,112711.0
2022-04-26 14:50:00,170.78,171.69,170.76,171.62,66398.0,169.2676,170.1696,169.2478,170.1002,66398.0
2022-04-26 15:00:00,171.64,171.8,170.6,170.78,74332.0,170.12,170.2786,169.0892,169.2676,74332.0
2022-04-26 15:10:00,170.74,171.01,169.94,170.05,147154.0,169.228,169.4956,168.4351,168.5441,147154.0
2022-04-26 15:20:00,170.07,170.51,170.04,170.22,103840.0,168.5639,169.0,168.5342,168.7126,103840.0
2022-04-26 15:30:00,170.21,170.31,169.95,170.27,189248.0,168.7027,168.8018,168.445,168.7621,189248.0
2022-04-26 15:40:00,170.24,170.69,169.96,170.03,251968.0,168.7324,169.1784,168.4549,168.5243,251968.0
2022-04-26 15:50:00,170.01,170.48,169.86,170.13,676715.0,168.5044,168.9703,168.3558,168.6234,676715.0
2022-04-27 09:30:00,171.0,173.88,170.62,173.34,297319.0,169.4857,172.3402,169.109,171.8049,297319.0
2022-04-27 09:40:00,173.34,174.82,173.26,174.56,99143.0,171.8049,173.2718,171.7257,173.0141,99143.0
2022-04-27 09:50:00,174.62,175.53,174.6,174.96,176623.0,173.0736,173.9756,173.0538,173.4106,176623.0
2022-04-27 10:00:00,174.99,175.42,173.32,173.43,223983.0,173.4403,173.8665,171.7851,171.8941,223983.0
2022-04-27 10:10:00,173.49,173.68,172.5,172.96,163583.0,171.9536,172.1419,170.9724,171.4283,163583.0
2022-04-27 10:20:00,172.93,173.61,172.0,172.0,106972.0,171.3986,172.0726,170.4768,170.4768,106972.0
2022-04-27 10:30:00,171.98,172.77,171.45,172.58,188634.0,170.457,171.24,169.9317,171.0517,188634.0
2022-04-27 10:40:00,172.56,173.42,172.19,173.3,84159.0,171.0319,171.8842,170.6651,171.7653,84159.0
2022-04-27 10:50:00,173.33,173.34,172.49,172.72,96528.0,171.795,171.8049,170.9625,171.1904,96528.0
2022-04-27 11:00:00,172.72,174.6,172.68,173.7,121798.0,171.1904,173.0538,171.1508,172.1618,121798.0
2022-04-27 11:10:00,173.7,174.84,173.29,174.82,136354.0,172.1618,173.2917,171.7554,173.2718,136354.0
2022-04-27 11:20:00,174.79,175.58,174.44,175.02,166452.0,173.2421,174.0251,172.8952,173.4701,166452.0
2022-04-27 11:30:00,175.07,176.83,174.96,175.76,191118.0,173.5196,175.264,173.4106,174.2035,191118.0
2022-04-27 11:40:00,175.73,176.8,175.02,175.22,173460.0,174.1738,175.2343,173.4701,173.6683,173460.0
2022-04-27 11:50:00,175.22,175.54,174.45,174.88,107011.0,173.6683,173.9855,172.9051,173.3313,107011.0
2022-04-27 12:00:00,175.02,175.05,174.0,174.62,59940.0,173.4701,173.4998,172.4591,173.0736,59940.0
2022-04-27 12:10:00,174.61,175.21,174.38,174.75,96451.0,173.0637,173.6584,172.8357,173.2025,96451.0
2022-04-27 12:20:00,174.92,176.58,174.7,176.34,169508.0,173.371,175.0163,173.1529,174.7784,169508.0
2022-04-27 12:30:00,176.38,176.73,176.07,176.34,89219.0,174.818,175.1649,174.5108,174.7784,89219.0
2022-04-27 12:40:00,176.36,176.71,176.05,176.36,64517.0,174.7982,175.1451,174.4909,174.7982,64517.0
2022-04-27 12:50:00,176.45,176.68,176.22,176.45,52042.0,174.8874,175.1154,174.6594,174.8874,52042.0
2022-04-27 13:00:00,176.45,176.88,175.4,175.67,95099.0,174.8874,175.3136,173.8467,174.1143,95099.0
2022-04-27 13:10:00,175.66,175.9,175.02,175.02,46088.0,174.1044,174.3423,173.4701,173.4701,46088.0
2022-04-27 13:20:00,175.13,175.74,174.63,175.63,53138.0,173.5791,174.1837,173.0835,174.0747,53138.0
2022-04-27 13:30:00,175.76,175.9,175.21,175.33,63295.0,174.2035,174.3423,173.6584,173.7773,63295.0
2022-04-27 13:40:00,175.41,175.84,174.94,175.77,69328.0,173.8566,174.2828,173.3908,174.2134,69328.0
2022-04-27 13:50:00,175.79,176.55,175.75,176.49,68414.0,174.2332,174.9865,174.1936,174.9271,68414.0
2022-04-27 14:00:00,176.49,176.59,175.82,176.38,55539.0,174.9271,175.0262,174.263,174.818,55539.0
2022-04-27 14:10:00,176.41,176.75,176.03,176.22,59769.0,174.8478,175.1847,174.4711,174.6594,59769.0
2022-04-27 14:20:00,176.31,176.55,175.92,176.16,79711.0,174.7486,174.9865,174.3621,174.6,79711.0
2022-04-27 14:30:00,176.13,176.77,175.85,176.41,87408.0,174.5702,175.2046,174.2927,174.8478,87408.0
2022-04-27 14:40:00,176.46,177.23,176.38,176.6,143752.0,174.8973,175.6605,174.818,175.0361,143752.0
2022-04-27 14:50:00,176.62,176.62,175.84,175.88,205190.0,175.0559,175.0559,174.2828,174.3225,205190.0
2022-04-27 15:00:00,175.84,176.31,175.65,176.14,168500.0,174.2828,174.7486,174.0945,174.5801,168500.0
2022-04-27 15:10:00,176.17,176.33,174.85,175.02,122062.0,174.6099,174.7685,173.3016,173.4701,122062.0
2022-04-27 15:20:00,175.02,175.16,174.58,174.92,119791.0,173.4701,173.6088,173.034,173.371,119791.0
2022-04-27 15:30:00,174.95,175.21,174.44,174.62,157957.0,173.4007,173.6584,172.8952,173.0736,157957.0
2022-04-27 15:40:00,174.66,175.25,174.31,174.35,210735.0,173.1133,173.698,172.7664,172.806,210735.0
2022-04-27 15:50:00,174.33,174.92,174.14,174.61,607594.0,172.7862,173.371,172.5979,173.0637,607594.0
2022-04-28 09:30:00,181.41,182.82,180.57,181.49,693820.0,179.8035,181.201,178.9709,179.8828,693820.0
2022-04-28 09:40:00,181.45,181.89,179.88,180.08,303136.0,179.8431,180.2792,178.287,178.4853,303136.0
2022-04-28 09:50:00,180.11,181.4,179.8,180.95,238892.0,178.515,179.7936,178.2077,179.3476,238892.0
2022-04-28 10:00:00,180.89,181.08,179.88,180.16,119616.0,179.2881,179.4764,178.287,178.5645,119616.0
2022-04-28 10:10:00,180.21,180.83,179.9,180.77,203723.0,178.6141,179.2286,178.3069,179.1691,203723.0
2022-04-28 10:20:00,180.77,180.94,178.98,179.15,288175.0,179.1691,179.3376,177.395,177.5635,288175.0
2022-04-28 10:30:00,179.11,180.01,179.11,179.91,332860.0,177.5238,178.4159,177.5238,178.3168,332860.0
2022-04-28 10:40:00,179.88,180.12,179.4,179.58,204956.0,178.287,178.5249,177.8113,177.9897,204956.0
2022-04-28 10:50:00,179.6,180.4,179.29,179.85,113668.0,178.0095,178.8024,177.7023,178.2573,113668.0
2022-04-28 11:00:00,179.86,180.92,179.65,180.6,119293.0,178.2672,179.3178,178.0591,179.0007,119293.0
2022-04-28 11:10:00,180.55,181.37,180.36,181.29,111103.0,178.9511,179.7638,178.7628,179.6845,111103.0
2022-04-28 11:20:00,181.26,181.6,180.57,181.0,101699.0,179.6548,179.9918,178.9709,179.3971,101699.0
2022-04-28 11:30:00,181.06,181.54,180.32,180.36,95918.0,179.4566,179.9323,178.7231,178.7628,95918.0
2022-04-28 11:40:00,180.4,180.51,179.4,179.66,108007.0,178.8024,178.9115,177.8113,178.069,108007.0
2022-04-28 11:50:00,179.69,179.93,179.24,179.85,96221.0,178.0987,178.3366,177.6527,178.2573,96221.0
2022-04-28 12:00:00,179.81,180.14,179.45,180.07,188314.0,178.2176,178.5447,177.8608,178.4753,188314.0
2022-04-28 12:10:00,180.09,181.0,180.08,180.87,143900.0,178.4952,179.3971,178.4853,179.2683,143900.0
2022-04-28 12:20:00,180.94,181.67,180.87,181.48,108347.0,179.3376,180.0612,179.2683,179.8729,108347.0
2022-04-28 12:30:00,181.5,182.02,181.42,181.84,89234.0,179.8927,180.4081,179.8134,180.2297,89234.0
2022-04-28 12:40:00,181.84,182.95,181.84,182.71,114731.0,180.2297,181.3298,180.2297,181.092,114731.0
2022-04-28 12:50:00,182.73,183.53,182.56,183.49,120239.0,181.1118,181.9047,180.9433,181.8651,120239.0
2022-04-28 13:00:00,183.55,183.71,183.25,183.69,75401.0,181.9245,182.0831,181.6272,182.0633,75401.0
2022-04-28 13:10:00,183.67,184.45,183.46,183.73,90123.0,182.0435,182.8166,181.8353,182.1029,90123.0
2022-04-28 13:20:00,183.73,183.88,183.36,183.8,63909.0,182.1029,182.2516,181.7362,182.1723,63909.0
2022-04-28 13:30:00,183.83,184.81,183.45,184.72,111909.0,182.202,183.1734,181.8254,183.0842,111909.0
2022-04-28 13:40:00,184.73,184.89,183.77,184.67,176821.0,183.0941,183.2527,182.1426,183.0346,176821.0
2022-04-28 13:50:00,184.69,185.26,184.54,185.17,121994.0,183.0544,183.6194,182.9058,183.5302,121994.0
2022-04-28 14:00:00,185.16,185.31,184.83,185.09,75687.0,183.5203,183.6689,183.1932,183.4509,75687.0
2022-04-28 14:10:00,185.08,185.72,184.89,185.64,88314.0,183.441,184.0753,183.2527,183.996,88314.0
2022-04-28 14:20:00,185.67,186.12,185.54,185.94,112796.0,184.0258,184.4718,183.8969,184.2934,112796.0
2022-04-28 14:30:00,185.87,186.25,185.6,186.02,92595.0,184.224,184.6006,183.9564,184.3727,92595.0
2022-04-28 14:40:00,186.05,186.6,185.86,186.55,171330.0,184.4024,184.9475,184.2141,184.898,171330.0
2022-04-28 14:50:00,186.54,186.79,186.28,186.37,104026.0,184.888,185.1358,184.6304,184.7196,104026.0
2022-04-28 15:00:00,186.35,186.93,186.16,186.54,107043.0,184.6997,185.2746,184.5114,184.888,107043.0
2022-04-28 15:10:00,186.54,186.7,186.35,186.56,137069.0,184.888,185.0466,184.6997,184.9079,137069.0
2022-04-28 15:20:00,186.53,186.83,186.21,186.23,131746.0,184.8781,185.1755,184.561,184.5808,131746.0
2022-04-28 15:30:00,186.26,186.3,185.5,185.61,164353.0,184.6105,184.6502,183.8573,183.9663,164353.0
2022-04-28 15:40:00,185.6,185.88,185.25,185.84,231062.0,183.9564,184.2339,183.6095,184.1942,231062.0
2022-04-28 15:50:00,185.8,185.95,185.4,185.85,625569.0,184.1546,184.3033,183.7581,184.2042,625569.0
2022-04-29 09:30:00,182.57,184.56,182.07,183.76,309843.0,180.9532,182.9256,180.4576,182.1327,309843.0
2022-04-29 09:40:00,183.74,184.26,182.55,183.81,156880.0,182.1128,182.6282,180.9334,182.1822,156880.0
2022-04-29 09:50:00,183.88,185.36,183.51,184.87,120546.0,182.2516,183.7185,181.8849,183.2328,120546.0
2022-04-29 10:00:00,184.85,185.06,183.5,184.25,112014.0,183.213,183.4212,181.875,182.6183,112014.0
2022-04-29 10:10:00,184.18,184.3,181.72,182.01,74739.0,182.5489,182.6679,180.1107,180.3982,74739.0
2022-04-29 10:20:00,181.88,182.16,181.03,181.45,79954.0,180.2693,180.5468,179.4268,179.8431,79954.0
2022-04-29 10:30:00,181.48,182.32,181.39,182.2,70900.0,179.8729,180.7054,179.7837,180.5865,70900.0
2022-04-29 10:40:00,182.15,182.62,181.57,181.82,81625.0,180.5369,181.0028,179.9621,180.2098,81625.0
2022-04-29 10:50:00,181.84,182.55,181.68,182.45,51095.0,180.2297,180.9334,180.0711,180.8343,51095.0
2022-04-29 11:00:00,182.45,182.48,181.51,182.01,96846.0,180.8343,180.864,179.9026,180.3982,96846.0
2022-04-29 11:10:00,182.01,182.22,181.43,181.78,61198.0,180.3982,180.6063,179.8233,180.1702,61198.0
2022-04-29 11:20:00,181.83,182.34,181.54,182.07,93334.0,180.2198,180.7252,179.9323,180.4576,93334.0
2022-04-29 11:30:00,182.05,182.56,181.96,182.47,130044.0,180.4378,180.9433,180.3486,180.8541,130044.0
2022-04-29 11:40:00,182.47,182.9,182.27,182.52,99075.0,180.8541,181.2803,180.6559,180.9037,99075.0
2022-04-29 11:50:00,182.54,182.96,182.02,182.07,182312.0,180.9235,181.3398,180.4081,180.4576,182312.0
2022-04-29 12:00:00,181.97,182.06,181.02,181.2,36529.0,180.3585,180.4477,179.4169,179.5953,36529.0
2022-04-29 12:10:00,181.22,181.39,180.85,180.94,63353.0,179.6152,179.7837,179.2484,179.3376,63353.0
2022-04-29 12:20:00,181.03,181.22,180.62,180.62,52562.0,179.4268,179.6152,179.0205,179.0205,52562.0
2022-04-29 12:30:00,180.64,180.8,180.34,180.66,51699.0,179.0403,179.1989,178.743,179.0601,51699.0
2022-04-29 12:40:00,180.6,180.71,180.18,180.57,31288.0,179.0007,179.1097,178.5844,178.9709,31288.0
2022-04-29 12:50:00,180.53,180.53,180.21,180.33,30833.0,178.9313,178.9313,178.6141,178.733,30833.0
2022-04-29 13:00:00,180.32,180.68,179.89,180.08,41053.0,178.7231,179.0799,178.2969,178.4853,41053.0
2022-04-29 13:10:00,180.09,180.8,179.99,180.67,48356.0,178.4952,179.1989,178.3961,179.07,48356.0
2022-04-29 13:20:00,180.66,181.0,180.46,180.89,55740.0,179.0601,179.3971,178.8619,179.2881,55740.0
2022-04-29 13:30:00,180.88,181.13,180.5,180.53,65515.0,179.2782,179.526,178.9015,178.9313,65515.0
2022-04-29 13:40:00,180.47,180.56,179.52,179.64,39686.0,178.8718,178.961,177.9302,178.0492,39686.0
2022-04-29 13:50:00,179.65,179.73,179.23,179.23,35903.0,178.0591,178.1384,177.6428,177.6428,35903.0
2022-04-29 14:00:00,179.28,179.42,178.72,178.81,53415.0,177.6923,177.8311,177.1373,177.2265,53415.0
2022-04-29 14:10:00,178.83,179.09,178.23,178.3,57927.0,177.2463,177.504,176.6516,176.721,57927.0
2022-04-29 14:20:00,178.28,178.6,178.07,178.43,63932.0,176.7012,177.0184,176.4931,176.8499,63932.0
2022-04-29 14:30:00,178.43,178.78,178.23,178.26,56861.0,176.8499,177.1968,176.6516,176.6814,56861.0
2022-04-29 14:40:00,178.25,178.42,177.72,177.75,98293.0,176.6715,176.84,176.1462,176.1759,98293.0
2022-04-29 14:50:00,177.74,177.92,177.51,177.75,84617.0,176.166,176.3444,175.938,176.1759,84617.0
2022-04-29 15:00:00,177.74,178.23,177.63,177.84,138081.0,176.166,176.6516,176.057,176.2651,138081.0
2022-04-29 15:10:00,177.87,178.11,177.31,178.05,89027.0,176.2948,176.5327,175.7398,176.4732,89027.0
2022-04-29 15:20:00,178.09,178.1,177.26,177.28,75100.0,176.5129,176.5228,175.6902,175.7101,75100.0
2022-04-29 15:30:00,177.26,177.78,177.2,177.58,142841.0,175.6902,176.2056,175.6308,176.0074,142841.0
2022-04-29 15:40:00,177.58,177.74,176.45,176.5,196025.0,176.0074,176.166,174.8874,174.937,196025.0
2022-04-29 15:50:00,176.46,176.5,175.3,175.98,754694.0,174.8973,174.937,173.7476,174.4216,754694.0
2022-05-02 09:30:00,175.09,176.19,174.27,176.06,250884.0,173.5394,174.6297,172.7267,174.5009,250884.0
2022-05-02 09:40:00,176.03,177.21,175.2,176.53,110098.0,174.4711,175.6407,173.6485,174.9667,110098.0
2022-05-02 09:50:00,176.53,177.63,176.05,177.15,103260.0,174.9667,176.057,174.4909,175.5812,103260.0
2022-05-02 10:00:00,177.09,177.2,174.63,174.96,143103.0,175.5217,175.6308,173.0835,173.4106,143103.0
2022-05-02 10:10:00,174.99,175.32,173.95,175.0,195882.0,173.4403,173.7674,172.4095,173.4502,195882.0
2022-05-02 10:20:00,174.93,176.81,174.51,176.68,147228.0,173.3809,175.2442,172.9646,175.1154,147228.0
2022-05-02 10:30:00,176.67,177.3,176.41,176.61,119961.0,175.1055,175.7299,174.8478,175.046,119961.0
2022-05-02 10:40:00,176.62,177.36,175.44,175.61,134653.0,175.0559,175.7893,173.8863,174.0548,134653.0
2022-05-02 10:50:00,175.65,176.45,175.43,175.88,108041.0,174.0945,174.8874,173.8764,174.3225,108041.0
2022-05-02 11:00:00,175.83,176.33,175.15,176.33,115932.0,174.2729,174.7685,173.5989,174.7685,115932.0
2022-05-02 11:10:00,176.31,176.42,174.55,174.63,85621.0,174.7486,174.8577,173.0042,173.0835,85621.0
2022-05-02 11:20:00,174.53,176.16,174.51,175.75,67909.0,172.9844,174.6,172.9646,174.1936,67909.0
2022-05-02 11:30:00,175.87,176.28,175.19,175.38,61370.0,174.3125,174.7189,173.6386,173.8269,61370.0
2022-05-02 11:40:00,175.34,175.7,174.84,175.14,58338.0,173.7872,174.144,173.2917,173.589,58338.0
2022-05-02 11:50:00,175.07,176.26,175.03,176.04,44295.0,173.5196,174.6991,173.48,174.481,44295.0
2022-05-02 12:00:00,176.02,176.3,175.13,175.77,43758.0,174.4612,174.7387,173.5791,174.2134,43758.0
2022-05-02 12:10:00,175.77,176.69,175.77,176.68,26935.0,174.2134,175.1253,174.2134,175.1154,26935.0
2022-05-02 12:20:00,176.68,177.13,176.23,176.62,38677.0,175.1154,175.5614,174.6694,175.0559,38677.0
2022-05-02 12:30:00,176.57,176.74,175.88,175.89,26030.0,175.0063,175.1748,174.3225,174.3324,26030.0
2022-05-02 12:40:00,175.84,176.18,175.47,175.58,25060.0,174.2828,174.6198,173.9161,174.0251,25060.0
2022-05-02 12:50:00,175.53,175.63,174.61,174.73,38064.0,173.9756,174.0747,173.0637,173.1826,38064.0
2022-05-02 13:00:00,174.77,175.08,174.29,174.72,96400.0,173.2223,173.5295,172.7465,173.1727,96400.0
2022-05-02 13:10:00,174.69,175.09,174.53,174.63,41600.0,173.143,173.5394,172.9844,173.0835,41600.0
2022-05-02 13:20:00,174.66,174.77,174.22,174.5,72934.0,173.1133,173.2223,172.6772,172.9547,72934.0
2022-05-02 13:30:00,174.48,174.94,174.07,174.17,39405.0,172.9349,173.3908,172.5285,172.6276,39405.0
2022-05-02 13:40:00,174.18,174.33,173.43,173.48,42692.0,172.6375,172.7862,171.8941,171.9437,42692.0
2022-05-02 13:50:00,173.48,174.28,173.45,174.28,42314.0,171.9437,172.7366,171.914,172.7366,42314.0
2022-05-02 14:00:00,174.27,174.85,174.0,174.14,33945.0,172.7267,173.3016,172.4591,172.5979,33945.0
2022-05-02 14:10:00,174.18,174.34,173.16,173.23,36550.0,172.6375,172.7961,171.6265,171.6959,36550.0
2022-05-02 14:20:00,173.23,173.86,173.12,173.72,52493.0,171.6959,172.3203,171.5869,172.1816,52493.0
2022-05-02 14:30:00,173.69,174.39,173.64,173.92,46301.0,172.1518,172.8456,172.1023,172.3798,46301.0
2022-05-02 14:40:00,173.99,174.61,173.47,174.41,48877.0,172.4492,173.0637,171.9338,172.8655,48877.0
2022-05-02 14:50:00,174.41,174.87,173.86,174.07,73763.0,172.8655,173.3214,172.3203,172.5285,73763.0
2022-05-02 15:00:00,174.11,175.21,173.98,174.97,132610.0,172.5681,173.6584,172.4393,173.4205,132610.0
2022-05-02 15:10:00,174.99,175.98,174.94,175.82,78882.0,173.4403,174.4216,173.3908,174.263,78882.0
2022-05-02 15:20:00,175.84,176.5,175.83,176.08,98398.0,174.2828,174.937,174.2729,174.5207,98398.0
2022-05-02 15:30:00,176.06,177.03,176.06,176.47,80146.0,174.5009,175.4623,174.5009,174.9072,80146.0
2022-05-02 15:40:00,176.51,176.99,175.97,176.86,105764.0,174.9469,175.4226,174.4117,175.2938,105764.0
2022-05-02 15:50:00,176.98,177.78,176.86,177.64,440539.0,175.4127,176.2056,175.2938,176.0669,440539.0
2022-05-03 09:30:00,176.95,178.82,176.13,178.02,170815.0,175.383,177.2364,174.5702,176.4435,170815.0
2022-05-03 09:40:00,178.0,178.8,176.46,176.86,137540.0,176.4237,177.2166,174.8973,175.2938,137540.0
2022-05-03 09:50:00,176.84,179.18,176.75,179.1,81971.0,175.274,177.5932,175.1847,177.5139,81971.0
2022-05-03 10:00:00,179.18,180.39,178.35,178.39,83423.0,177.5932,178.7925,176.7706,176.8102,83423.0
2022-05-03 10:10:00,178.45,179.13,177.98,178.49,93409.0,176.8697,177.5437,176.4039,176.9093,93409.0
2022-05-03 10:20:00,178.36,179.37,177.87,179.21,130337.0,176.7805,177.7815,176.2948,177.623,130337.0
2022-05-03 10:30:00,179.17,179.31,177.84,177.87,64456.0,177.5833,177.7221,176.2651,176.2948,64456.0
2022-05-03 10:40:00,177.87,177.87,176.62,177.0,74265.0,176.2948,176.2948,175.0559,175.4325,74265.0
2022-05-03 10:50:00,177.0,177.62,176.71,177.58,93429.0,175.4325,176.047,175.1451,176.0074,93429.0
2022-05-03 11:00:00,177.65,178.75,176.92,178.58,73456.0,176.0768,177.167,175.3532,176.9985,73456.0
2022-05-03 11:10:00,178.59,178.59,177.84,178.4,42921.0,177.0085,177.0085,176.2651,176.8201,42921.0
2022-05-03 11:20:00,178.43,178.67,177.88,178.03,29433.0,176.8499,177.0877,176.3047,176.4534,29433.0
2022-05-03 11:30:00,178.05,178.4,177.56,177.61,50481.0,176.4732,176.8201,175.9876,176.0371,50481.0
2022-05-03 11:40:00,177.63,178.02,177.56,177.66,29593.0,176.057,176.4435,175.9876,176.0867,29593.0
2022-05-03 11:50:00,177.7,178.07,177.44,177.89,46719.0,176.1263,176.4931,175.8686,176.3147,46719.0
2022-05-03 12:00:00,177.89,178.63,176.99,177.21,99296.0,176.3147,177.0481,175.4226,175.6407,99296.0
2022-05-03 12:10:00,177.18,177.94,177.13,177.85,86784.0,175.6109,176.3642,175.5614,176.275,86784.0
2022-05-03 12:20:00,177.8,178.32,177.77,177.89,88744.0,176.2254,176.7408,176.1957,176.3147,88744.0
2022-05-03 12:30:00,177.85,177.85,177.16,177.27,57373.0,176.275,176.275,175.5911,175.7001,57373.0
2022-05-03 12:40:00,177.24,177.95,177.15,177.45,39682.0,175.6704,176.3741,175.5812,175.8785,39682.0
2022-05-03 12:50:00,177.59,177.67,177.1,177.13,34062.0,176.0173,176.0966,175.5316,175.5614,34062.0
2022-05-03 13:00:00,177.22,177.73,177.03,177.7,35182.0,175.6506,176.1561,175.4623,176.1263,35182.0
2022-05-03 13:10:00,177.67,178.74,177.5,178.45,29838.0,176.0966,177.1571,175.9281,176.8697,29838.0
2022-05-03 13:20:00,178.45,178.61,177.9,177.97,26209.0,176.8697,177.0283,176.3246,176.3939,26209.0
2022-05-03 13:30:00,177.96,178.46,177.95,178.37,25358.0,176.384,176.8796,176.3741,176.7904,25358.0
2022-05-03 13:40:00,178.35,178.87,178.13,178.62,30178.0,176.7706,177.286,176.5525,177.0382,30178.0
2022-05-03 13:50:00,178.6,178.69,178.12,178.17,34849.0,177.0184,177.1076,176.5426,176.5922,34849.0
2022-05-03 14:00:00,178.18,178.25,177.47,177.81,43224.0,176.6021,176.6715,175.8984,176.2354,43224.0
2022-05-03 14:10:00,177.72,177.77,177.08,177.33,45844.0,176.1462,176.1957,175.5118,175.7596,45844.0
2022-05-03 14:20:00,177.3,177.35,177.01,177.2,40093.0,175.7299,175.7794,175.4424,175.6308,40093.0
2022-05-03 14:30:00,177.25,178.07,177.15,177.3,44423.0,175.6803,176.4931,175.5812,175.7299,44423.0
2022-05-03 14:40:00,177.33,177.6,176.69,177.47,52864.0,175.7596,176.0272,175.1253,175.8984,52864.0
2022-05-03 14:50:00,177.49,178.78,177.42,178.73,56488.0,175.9182,177.1968,175.8488,177.1472,56488.0
2022-05-03 15:00:00,178.83,178.88,178.33,178.78,28657.0,177.2463,177.2959,176.7508,177.1968,28657.0
2022-05-03 15:10:00,178.75,178.85,178.06,178.09,42219.0,177.167,177.2662,176.4831,176.5129,42219.0
2022-05-03 15:20:00,178.18,178.61,177.4,177.83,74240.0,176.6021,177.0283,175.829,176.2552,74240.0
2022-05-03 15:30:00,177.8,178.13,177.41,177.68,108011.0,176.2254,176.5525,175.8389,176.1065,108011.0
2022-05-03 15:40:00,177.69,177.81,177.01,177.54,110377.0,176.1164,176.2354,175.4424,175.9678,110377.0
2022-05-03 15:50:00,177.64,178.85,177.4,178.47,476289.0,176.0669,177.2662,175.829,176.8895,476289.0
2022-05-04 09:30:00,179.71,179.89,178.27,179.13,133238.0,178.1185,178.2969,176.6913,177.5437,133238.0
2022-05-04 09:40:00,179.19,180.0,178.1,178.76,72265.0,177.6031,178.406,176.5228,177.1769,72265.0
2022-05-04 09:50:00,178.78,178.9,177.53,177.62,57283.0,177.1968,177.3157,175.9578,176.047,57283.0
2022-05-04 10:00:00,177.53,177.84,176.08,176.23,159188.0,175.9578,176.2651,174.5207,174.6694,159188.0
2022-05-04 10:10:00,176.26,176.76,175.23,175.64,66427.0,174.6991,175.1947,173.6782,174.0846,66427.0
2022-05-04 10:20:00,175.62,176.15,175.47,175.8,115320.0,174.0648,174.5901,173.9161,174.2432,115320.0
2022-05-04 10:30:00,175.78,176.01,175.4,175.52,93317.0,174.2233,174.4513,173.8467,173.9656,93317.0
2022-05-04 10:40:00,175.52,176.21,175.4,175.86,99688.0,173.9656,174.6495,173.8467,174.3026,99688.0
2022-05-04 10:50:00,175.86,175.95,175.26,175.45,161900.0,174.3026,174.3918,173.7079,173.8963,161900.0
2022-05-04 11:00:00,175.48,175.73,174.89,175.36,237681.0,173.926,174.1738,173.3412,173.8071,237681.0
2022-05-04 11:10:00,175.35,175.88,174.74,175.87,66389.0,173.7971,174.3225,173.1925,174.3125,66389.0
2022-05-04 11:20:00,175.93,176.0,175.33,175.61,52264.0,174.372,174.4414,173.7773,174.0548,52264.0
2022-05-04 11:30:00,175.57,175.66,175.01,175.33,39167.0,174.0152,174.1044,173.4602,173.7773,39167.0
2022-05-04 11:40:00,175.34,176.63,175.1,176.59,107384.0,173.7872,175.0658,173.5494,175.0262,107384.0
2022-05-04 11:50:00,176.57,177.12,176.41,176.8,50560.0,175.0063,175.5515,174.8478,175.2343,50560.0
2022-05-04 12:00:00,176.8,176.96,176.45,176.79,28584.0,175.2343,175.3929,174.8874,175.2244,28584.0
2022-05-04 12:10:00,176.78,177.05,176.07,176.54,73105.0,175.2145,175.4821,174.5108,174.9766,73105.0
2022-05-04 12:20:00,176.68,178.03,176.61,178.01,52483.0,175.1154,176.4534,175.046,176.4336,52483.0
2022-05-04 12:30:00,178.07,178.27,177.95,178.19,30657.0,176.4931,176.6913,176.3741,176.612,30657.0
2022-05-04 12:40:00,178.23,178.23,177.65,177.71,28815.0,176.6516,176.6516,176.0768,176.1362,28815.0
2022-05-04 12:50:00,177.67,178.26,177.46,178.18,47829.0,176.0966,176.6814,175.8885,176.6021,47829.0
2022-05-04 13:00:00,178.2,178.74,178.16,178.35,50285.0,176.6219,177.1571,176.5823,176.7706,50285.0
2022-05-04 13:10:00,178.34,178.72,178.11,178.39,58870.0,176.7607,177.1373,176.5327,176.8102,58870.0
2022-05-04 13:20:00,178.52,179.36,178.52,178.85,44542.0,176.9391,177.7716,176.9391,177.2662,44542.0
2022-05-04 13:30:00,178.86,179.34,178.66,178.7,137117.0,177.2761,177.7518,177.0778,177.1175,137117.0
2022-05-04 13:40:00,178.7,178.78,178.53,178.54,56840.0,177.1175,177.1968,176.949,176.9589,56840.0
2022-05-04 13:50:00,178.51,179.37,178.48,179.26,76639.0,176.9292,177.7815,176.8994,177.6725,76639.0
2022-05-04 14:00:00,179.37,180.25,177.28,178.23,128751.0,177.7815,178.6538,175.7101,176.6516,128751.0
2022-05-04 14:10:00,178.32,178.6,177.28,177.5,75310.0,176.7408,177.0184,175.7101,175.9281,75310.0
2022-05-04 14:20:00,177.5,178.67,176.79,178.17,71596.0,175.9281,177.0877,175.2244,176.5922,71596.0
2022-05-04 14:30:00,178.24,178.5,175.56,176.81,128349.0,176.6616,176.9193,174.0053,175.2442,128349.0
2022-05-04 14:40:00,176.72,181.22,176.5,180.88,186893.0,175.155,179.6152,174.937,179.2782,186893.0
2022-05-04 14:50:00,180.91,182.63,180.69,182.37,195385.0,179.3079,181.0127,179.0899,180.755,195385.0
2022-05-04 15:00:00,182.47,183.22,181.85,182.99,92417.0,180.8541,181.5975,180.2396,181.3695,92417.0
2022-05-04 15:10:00,183.02,184.29,182.9,183.3,89444.0,181.3992,182.658,181.2803,181.6767,89444.0
2022-05-04 15:20:00,183.28,184.73,183.12,184.73,124800.0,181.6569,183.0941,181.4983,183.0941,124800.0
2022-05-04 15:30:00,184.7,185.28,184.59,184.92,181656.0,183.0643,183.6392,182.9553,183.2824,181656.0
2022-05-04 15:40:00,184.97,185.39,184.45,185.39,190666.0,183.332,183.7482,182.8166,183.7482,190666.0
2022-05-04 15:50:00,185.44,185.98,185.3,185.54,592235.0,183.7978,184.333,183.659,183.8969,592235.0
2022-05-05 09:30:00,180.49,182.24,179.72,180.55,284570.0,178.8916,180.6261,178.1284,178.9511,284570.0
2022-05-05 09:40:00,180.55,180.62,178.5,179.04,100696.0,178.9511,179.0205,176.9193,177.4545,100696.0
2022-05-05 09:50:00,179.02,179.7,178.59,179.03,80923.0,177.4346,178.1086,177.0085,177.4446,80923.0
2022-05-05 10:00:00,179.03,179.03,176.79,177.27,177899.0,177.4446,177.4446,175.2244,175.7001,177899.0
2022-05-05 10:10:00,177.27,178.08,176.98,177.27,139472.0,175.7001,176.503,175.4127,175.7001,139472.0
2022-05-05 10:20:00,177.25,177.46,175.48,175.87,189155.0,175.6803,175.8885,173.926,174.3125,189155.0
2022-05-05 10:30:00,175.8,175.81,173.7,173.83,240116.0,174.2432,174.2531,172.1618,172.2906,240116.0
2022-05-05 10:40:00,173.82,175.37,173.82,174.5,198554.0,172.2807,173.817,172.2807,172.9547,198554.0
2022-05-05 10:50:00,174.46,175.02,173.81,174.29,98434.0,172.915,173.4701,172.2708,172.7465,98434.0
2022-05-05 11:00:00,174.37,174.43,172.5,172.8,158968.0,172.8258,172.8853,170.9724,171.2697,158968.0
2022-05-05 11:10:00,172.81,173.53,172.62,172.66,81887.0,171.2796,171.9933,171.0913,171.131,81887.0
2022-05-05 11:20:00,172.69,172.71,171.58,172.51,118491.0,171.1607,171.1805,170.0605,170.9823,118491.0
2022-05-05 11:30:00,172.5,173.62,172.21,173.07,103595.0,170.9724,172.0825,170.685,171.5373,103595.0
2022-05-05 11:40:00,173.08,173.34,172.72,172.85,81061.0,171.5472,171.8049,171.1904,171.3193,81061.0
2022-05-05 11:50:00,172.89,172.91,171.63,171.63,64979.0,171.3589,171.3788,170.1101,170.1101,64979.0
2022-05-05 12:00:00,171.63,172.44,171.26,172.11,70309.0,170.1101,170.9129,169.7434,170.5858,70309.0
2022-05-05 12:10:00,172.04,173.04,171.97,172.64,120428.0,170.5165,171.5076,170.4471,171.1111,120428.0
2022-05-05 12:20:00,172.61,172.95,172.03,172.48,77440.0,171.0814,171.4184,170.5065,170.9526,77440.0
2022-05-05 12:30:00,172.41,172.67,171.63,171.97,84828.0,170.8832,171.1409,170.1101,170.4471,84828.0
2022-05-05 12:40:00,171.94,172.03,171.13,171.32,61469.0,170.4173,170.5065,169.6145,169.8028,61469.0
2022-05-05 12:50:00,171.42,172.35,171.33,172.14,89167.0,169.9019,170.8237,169.8127,170.6156,89167.0
2022-05-05 13:00:00,172.2,173.21,172.2,172.81,69517.0,170.675,171.6761,170.675,171.2796,69517.0
2022-05-05 13:10:00,172.83,172.87,171.77,171.92,64525.0,171.2995,171.3391,170.2488,170.3975,64525.0
2022-05-05 13:20:00,171.87,172.31,171.66,172.02,49941.0,170.348,170.7841,170.1398,170.4966,49941.0
2022-05-05 13:30:00,171.98,172.55,171.49,171.56,58255.0,170.457,171.0219,169.9713,170.0407,58255.0
2022-05-05 13:40:00,171.54,172.13,171.34,171.34,100916.0,170.0209,170.6057,169.8227,169.8227,100916.0
2022-05-05 13:50:00,171.36,171.39,171.0,171.26,78505.0,169.8425,169.8722,169.4857,169.7434,78505.0
2022-05-05 14:00:00,171.25,171.45,170.82,171.23,40074.0,169.7335,169.9317,169.3073,169.7136,40074.0
2022-05-05 14:10:00,171.29,172.16,170.91,172.15,62373.0,169.7731,170.6354,169.3965,170.6255,62373.0
2022-05-05 14:20:00,172.16,172.18,170.57,170.59,171219.0,170.6354,170.6552,169.0595,169.0793,171219.0
2022-05-05 14:30:00,170.56,171.12,170.55,171.1,78879.0,169.0496,169.6046,169.0397,169.5848,78879.0
2022-05-05 14:40:00,171.03,171.34,170.77,171.03,81500.0,169.5154,169.8227,169.2577,169.5154,81500.0
2022-05-05 14:50:00,171.03,171.87,170.72,170.86,92742.0,169.5154,170.348,169.2081,169.3469,92742.0
2022-05-05 15:00:00,170.83,170.94,169.97,170.34,159517.0,169.3172,169.4262,168.4648,168.8315,159517.0
2022-05-05 15:10:00,170.33,170.52,169.82,170.35,122764.0,168.8216,169.0099,168.3161,168.8414,122764.0
2022-05-05 15:20:00,170.38,170.83,170.1,170.27,126197.0,168.8712,169.3172,168.5936,168.7621,126197.0
2022-05-05 15:30:00,170.26,171.32,169.98,171.01,184741.0,168.7522,169.8028,168.4747,169.4956,184741.0
2022-05-05 15:40:00,171.04,171.44,170.1,170.12,254246.0,169.5253,169.9218,168.5936,168.6135,254246.0
2022-05-05 15:50:00,170.16,172.78,170.16,172.58,580883.0,168.6531,171.2499,168.6531,171.0517,580883.0
2022-05-06 09:30:00,169.49,169.76,166.73,166.85,267474.0,167.989,168.2566,165.2535,165.3724,267474.0
2022-05-06 09:40:00,166.85,167.85,166.35,167.07,183910.0,165.3724,166.3636,164.8768,165.5905,183910.0
2022-05-06 09:50:00,167.04,167.16,165.76,165.97,207692.0,165.5607,165.6797,164.2921,164.5002,207692.0
2022-05-06 10:00:00,165.95,168.15,165.58,166.59,109866.0,164.4804,166.6609,164.1137,165.1147,109866.0
2022-05-06 10:10:00,166.59,170.68,166.36,170.13,177450.0,165.1147,169.1685,164.8868,168.6234,177450.0
2022-05-06 10:20:00,170.02,170.26,168.62,168.64,143079.0,168.5143,168.7522,167.1267,167.1466,143079.0
2022-05-06 10:30:00,168.71,169.13,167.54,168.03,141446.0,167.2159,167.6322,166.0563,166.542,141446.0
2022-05-06 10:40:00,168.17,170.92,167.84,170.45,111843.0,166.6807,169.4064,166.3537,168.9405,111843.0
2022-05-06 10:50:00,170.5,171.29,170.24,170.67,78812.0,168.9901,169.7731,168.7324,169.1586,78812.0
2022-05-06 11:00:00,170.64,171.0,169.8,170.23,89032.0,169.1289,169.4857,168.2963,168.7225,89032.0
2022-05-06 11:10:00,170.25,172.04,169.5,171.88,119479.0,168.7423,170.5165,167.999,170.3579,119479.0
2022-05-06 11:20:00,171.92,172.43,171.0,171.11,78583.0,170.3975,170.903,169.4857,169.5947,78583.0
2022-05-06 11:30:00,171.11,171.63,169.64,169.74,57891.0,169.5947,170.1101,168.1377,168.2368,57891.0
2022-05-06 11:40:00,169.81,170.05,169.21,169.78,50513.0,168.3062,168.5441,167.7115,168.2765,50513.0
2022-05-06 11:50:00,169.65,170.54,168.65,168.69,47002.0,168.1476,169.0297,167.1565,167.1961,47002.0
2022-05-06 12:00:00,168.69,170.8,168.62,169.66,59840.0,167.1961,169.2874,167.1267,168.1575,59840.0
2022-05-06 12:10:00,169.56,169.85,168.8,169.07,62703.0,168.0584,168.3459,167.3052,167.5728,62703.0
2022-05-06 12:20:00,169.1,171.16,169.08,170.88,63103.0,167.6025,169.6443,167.5827,169.3667,63103.0
2022-05-06 12:30:00,170.82,171.37,170.23,170.96,38475.0,169.3073,169.8524,168.7225,169.446,38475.0
2022-05-06 12:40:00,171.05,171.2,170.57,170.6,39286.0,169.5352,169.6839,169.0595,169.0892,39286.0
2022-05-06 12:50:00,170.64,171.72,170.14,171.58,29196.0,169.1289,170.1993,168.6333,170.0605,29196.0
2022-05-06 13:00:00,171.63,172.11,171.18,171.44,52759.0,170.1101,170.5858,169.6641,169.9218,52759.0
2022-05-06 13:10:00,171.41,171.47,170.33,170.41,49320.0,169.892,169.9515,168.8216,168.9009,49320.0
2022-05-06 13:20:00,170.42,171.46,170.34,171.2,71575.0,168.9108,169.9416,168.8315,169.6839,71575.0
2022-05-06 13:30:00,171.2,171.8,170.79,171.03,72719.0,169.6839,170.2786,169.2775,169.5154,72719.0
2022-05-06 13:40:00,171.07,171.7,170.82,171.47,143825.0,169.555,170.1795,169.3073,169.9515,143825.0
2022-05-06 13:50:00,171.53,171.53,170.34,170.45,94333.0,170.011,170.011,168.8315,168.9405,94333.0
2022-05-06 14:00:00,170.38,170.81,169.86,169.88,101408.0,168.8712,169.2974,168.3558,168.3756,101408.0
2022-05-06 14:10:00,169.85,170.55,169.78,170.07,68912.0,168.3459,169.0397,168.2765,168.5639,68912.0
2022-05-06 14:20:00,170.0,170.1,169.42,169.57,43243.0,168.4945,168.5936,167.9197,168.0683,43243.0
2022-05-06 14:30:00,169.53,169.75,169.11,169.22,50050.0,168.0287,168.2467,167.6124,167.7214,50050.0
2022-05-06 14:40:00,169.22,169.81,169.11,169.81,77804.0,167.7214,168.3062,167.6124,168.3062,77804.0
2022-05-06 14:50:00,169.76,170.42,169.24,169.24,74857.0,168.2566,168.9108,167.7413,167.7413,74857.0
2022-05-06 15:00:00,169.29,169.43,168.82,169.21,78790.0,167.7908,167.9296,167.325,167.7115,78790.0
2022-05-06 15:10:00,169.18,169.54,168.86,169.24,91614.0,167.6818,168.0386,167.3646,167.7413,91614.0
2022-05-06 15:20:00,169.22,169.36,168.63,169.18,103519.0,167.7214,167.8602,167.1367,167.6818,103519.0
2022-05-06 15:30:00,169.2,170.31,169.0,170.26,162199.0,167.7016,168.8018,167.5034,168.7522,162199.0
2022-05-06 15:40:00,170.28,170.29,169.31,169.69,142094.0,168.772,168.782,167.8106,168.1873,142094.0
2022-05-06 15:50:00,169.72,170.32,169.31,169.77,442646.0,168.217,168.8117,167.8106,168.2666,442646.0
2022-05-09 09:30:00,166.72,169.05,166.11,168.86,337990.0,165.2436,167.5529,164.639,167.3646,337990.0
2022-05-09 09:40:00,168.84,170.29,168.55,169.4,267660.0,167.3448,168.782,167.0574,167.8998,267660.0
2022-05-09 09:50:00,169.48,169.85,168.82,169.02,191976.0,167.9791,168.3459,167.325,167.5232,191976.0
2022-05-09 10:00:00,168.99,169.03,167.8,168.46,99722.0,167.4935,167.5331,166.314,166.9682,99722.0
2022-05-09 10:10:00,168.39,169.12,168.19,168.28,154252.0,166.8988,167.6223,166.7006,166.7898,154252.0
2022-05-09 10:20:00,168.25,168.45,167.19,167.25,167997.0,166.76,166.9583,165.7094,165.7689,167997.0
2022-05-09 10:30:00,167.18,167.18,164.59,164.63,244534.0,165.6995,165.6995,163.1324,163.1721,244534.0
2022-05-09 10:40:00,164.64,165.47,164.54,164.91,155107.0,163.182,164.0046,163.0829,163.4496,155107.0
2022-05-09 10:50:00,164.83,164.95,163.8,164.2,137455.0,163.3703,163.4892,162.3494,162.7459,137455.0
2022-05-09 11:00:00,164.15,164.71,163.7,164.29,121709.0,162.6963,163.2514,162.2503,162.8351,121709.0
2022-05-09 11:10:00,164.28,165.1,164.28,165.0,134106.0,162.8252,163.6379,162.8252,163.5388,134106.0
2022-05-09 11:20:00,165.01,165.46,164.75,165.46,119820.0,163.5487,163.9947,163.291,163.9947,119820.0
2022-05-09 11:30:00,165.42,166.28,164.95,166.24,135693.0,163.9551,164.8075,163.4892,164.7678,135693.0
2022-05-09 11:40:00,166.35,166.41,165.39,165.5,116411.0,164.8768,164.9363,163.9253,164.0344,116411.0
2022-05-09 11:50:00,165.54,166.54,165.53,165.93,82796.0,164.074,165.0652,164.0641,164.4606,82796.0
2022-05-09 12:00:00,165.89,166.89,165.42,166.59,71926.0,164.4209,165.4121,163.9551,165.1147,71926.0
2022-05-09 12:10:00,166.59,168.56,166.59,168.34,133003.0,165.1147,167.0673,165.1147,166.8492,133003.0
2022-05-09 12:20:00,168.26,168.29,167.4,167.9,80958.0,166.7699,166.7997,165.9175,166.4131,80958.0
2022-05-09 12:30:00,167.92,168.14,166.8,166.8,51105.0,166.4329,166.651,165.3229,165.3229,51105.0
2022-05-09 12:40:00,166.78,166.98,166.01,166.42,37395.0,165.303,165.5013,164.5399,164.9462,37395.0
2022-05-09 12:50:00,166.36,166.43,165.75,165.77,56804.0,164.8868,164.9561,164.2822,164.302,56804.0
2022-05-09 13:00:00,165.77,165.84,165.31,165.31,89718.0,164.302,164.3714,163.8461,163.8461,89718.0
2022-05-09 13:10:00,165.34,165.34,164.93,165.14,82482.0,163.8758,163.8758,163.4694,163.6776,82482.0
2022-05-09 13:20:00,165.12,165.42,164.46,165.06,86850.0,163.6577,163.9551,163.0036,163.5983,86850.0
2022-05-09 13:30:00,165.0,165.16,163.76,164.2,123499.0,163.5388,163.6974,162.3098,162.7459,123499.0
2022-05-09 13:40:00,164.21,164.7,164.12,164.25,61616.0,162.7558,163.2415,162.6666,162.7954,61616.0
2022-05-09 13:50:00,164.23,164.31,163.49,163.93,61294.0,162.7756,162.8549,162.0422,162.4783,61294.0
2022-05-09 14:00:00,163.88,164.18,163.31,163.56,93325.0,162.4287,162.7261,161.8638,162.1116,93325.0
2022-05-09 14:10:00,163.5,163.78,163.23,163.56,101672.0,162.0521,162.3296,161.7845,162.1116,101672.0
2022-05-09 14:20:00,163.56,163.56,162.69,162.91,89753.0,162.1116,162.1116,161.2493,161.4673,89753.0
2022-05-09 14:30:00,162.92,163.04,162.28,162.59,89515.0,161.4772,161.5962,160.8429,161.1501,89515.0
2022-05-09 14:40:00,162.54,163.24,162.34,162.54,61949.0,161.1006,161.7944,160.9024,161.1006,61949.0
2022-05-09 14:50:00,162.58,163.74,162.13,163.47,178360.0,161.1402,162.29,160.6942,162.0224,178360.0
2022-05-09 15:00:00,163.51,164.21,163.14,163.46,96221.0,162.062,162.7558,161.6953,162.0124,96221.0
2022-05-09 15:10:00,163.53,164.25,163.51,164.09,141050.0,162.0818,162.7954,162.062,162.6369,141050.0
2022-05-09 15:20:00,164.05,164.05,163.34,163.72,127901.0,162.5972,162.5972,161.8935,162.2701,127901.0
2022-05-09 15:30:00,163.72,164.18,163.19,164.01,362560.0,162.2701,162.7261,161.7448,162.5576,362560.0
2022-05-09 15:40:00,164.01,164.16,162.86,163.03,264403.0,162.5576,162.7062,161.4178,161.5862,264403.0
2022-05-09 15:50:00,163.05,164.11,162.76,163.6,682604.0,161.6061,162.6567,161.3186,162.1512,682604.0
2022-05-10 09:30:00,167.42,169.41,167.09,167.63,313886.0,165.9374,167.9097,165.6103,166.1455,313886.0
2022-05-10 09:40:00,167.48,167.53,165.0,165.39,115648.0,165.9968,166.0464,163.5388,163.9253,115648.0
2022-05-10 09:50:00,165.32,167.52,165.31,167.07,188486.0,163.856,166.0365,163.8461,165.5905,188486.0
2022-05-10 10:00:00,166.93,168.45,166.02,168.19,124240.0,165.4517,166.9583,164.5498,166.7006,124240.0
2022-05-10 10:10:00,168.19,168.46,166.93,167.79,93756.0,166.7006,166.9682,165.4517,166.3041,93756.0
2022-05-10 10:20:00,167.69,168.11,166.57,167.15,134432.0,166.205,166.6213,165.0949,165.6698,134432.0
2022-05-10 10:30:00,167.15,167.61,166.72,166.77,131840.0,165.6698,166.1257,165.2436,165.2931,131840.0
2022-05-10 10:40:00,166.76,166.89,165.38,165.51,159906.0,165.2832,165.4121,163.9154,164.0443,159906.0
2022-05-10 10:50:00,165.53,166.35,165.39,165.61,137340.0,164.0641,164.8768,163.9253,164.1434,137340.0
2022-05-10 11:00:00,165.6,165.94,164.79,165.07,156860.0,164.1335,164.4705,163.3307,163.6082,156860.0
2022-05-10 11:10:00,165.06,165.58,164.39,165.58,184650.0,163.5983,164.1137,162.9342,164.1137,184650.0
2022-05-10 11:20:00,165.64,166.11,164.48,165.21,158436.0,164.1731,164.639,163.0234,163.7469,158436.0
2022-05-10 11:30:00,165.16,166.83,165.0,166.74,84156.0,163.6974,165.3526,163.5388,165.2634,84156.0
2022-05-10 11:40:00,166.59,166.66,164.66,164.66,80217.0,165.1147,165.1841,163.2018,163.2018,80217.0
2022-05-10 11:50:00,164.63,164.87,163.61,164.5,84566.0,163.1721,163.41,162.1611,163.0432,84566.0
2022-05-10 12:00:00,164.53,165.21,163.51,163.51,74613.0,163.073,163.7469,162.062,162.062,74613.0
2022-05-10 12:10:00,163.6,164.47,163.4,163.57,66132.0,162.1512,163.0135,161.953,162.1215,66132.0
2022-05-10 12:20:00,163.57,164.18,163.4,163.78,61652.0,162.1215,162.7261,161.953,162.3296,61652.0
2022-05-10 12:30:00,163.91,164.25,163.27,163.56,76271.0,162.4585,162.7954,161.8241,162.1116,76271.0
2022-05-10 12:40:00,163.55,165.0,163.55,164.64,52731.0,162.1016,163.5388,162.1016,163.182,52731.0
2022-05-10 12:50:00,164.5,164.61,163.6,163.72,42005.0,163.0432,163.1523,162.1512,162.2701,42005.0
2022-05-10 13:00:00,163.72,165.29,163.41,165.19,49621.0,162.2701,163.8262,161.9629,163.7271,49621.0
2022-05-10 13:10:00,165.22,165.46,164.76,165.42,46126.0,163.7569,163.9947,163.3009,163.9551,46126.0
2022-05-10 13:20:00,165.51,166.84,164.98,166.8,47795.0,164.0443,165.3625,163.519,165.3229,47795.0
2022-05-10 13:30:00,166.89,168.89,166.86,168.7,125522.0,165.4121,167.3944,165.3823,167.206,125522.0
2022-05-10 13:40:00,168.79,169.53,168.32,169.44,101702.0,167.2952,168.0287,166.8294,167.9395,101702.0
2022-05-10 13:50:00,169.45,169.95,168.85,169.79,101936.0,167.9494,168.445,167.3547,168.2864,101936.0
2022-05-10 14:00:00,169.82,169.97,169.38,169.76,115329.0,168.3161,168.4648,167.88,168.2566,115329.0
2022-05-10 14:10:00,169.76,170.63,169.02,169.86,86493.0,168.2566,169.1189,167.5232,168.3558,86493.0
2022-05-10 14:20:00,169.85,170.29,169.33,169.96,100034.0,168.3459,168.782,167.8305,168.4549,100034.0
2022-05-10 14:30:00,169.97,170.41,169.69,170.08,75569.0,168.4648,168.9009,168.1873,168.5738,75569.0
2022-05-10 14:40:00,170.09,171.26,169.71,170.22,102429.0,168.5837,169.7434,168.2071,168.7126,102429.0
2022-05-10 14:50:00,170.21,170.62,169.29,169.91,70089.0,168.7027,169.109,167.7908,168.4053,70089.0
2022-05-10 15:00:00,169.92,170.6,169.35,169.47,102787.0,168.4152,169.0892,167.8503,167.9692,102787.0
2022-05-10 15:10:00,169.47,169.92,168.88,169.22,154177.0,167.9692,168.4152,167.3844,167.7214,154177.0
2022-05-10 15:20:00,169.19,169.19,167.74,167.93,128607.0,167.6917,167.6917,166.2545,166.4429,128607.0
2022-05-10 15:30:00,167.89,168.16,167.19,167.22,112404.0,166.4032,166.6708,165.7094,165.7391,112404.0
2022-05-10 15:40:00,167.19,167.61,166.83,167.35,142248.0,165.7094,166.1257,165.3526,165.868,142248.0
2022-05-10 15:50:00,167.31,167.42,166.85,167.15,360027.0,165.8283,165.9374,165.3724,165.6698,360027.0
2022-05-11 09:30:00,165.5,168.2,164.48,165.54,171362.0,164.0344,166.7105,163.0234,164.074,171362.0
2022-05-11 09:40:00,165.58,169.21,165.09,168.82,93396.0,164.1137,167.7115,163.628,167.325,93396.0
2022-05-11 09:50:00,168.97,169.98,167.4,168.4,74285.0,167.4736,168.4747,165.9175,166.9087,74285.0
2022-05-11 10:00:00,168.68,169.23,166.54,166.57,130693.0,167.1862,167.7313,165.0652,165.0949,130693.0
2022-05-11 10:10:00,166.4,167.39,165.86,167.23,81219.0,164.9264,165.9076,164.3912,165.7491,81219.0
2022-05-11 10:20:00,167.23,168.75,166.62,167.84,88956.0,165.7491,167.2556,165.1445,166.3537,88956.0
2022-05-11 10:30:00,167.83,168.28,166.47,168.23,63246.0,166.3437,166.7898,164.9958,166.7402,63246.0
2022-05-11 10:40:00,168.13,168.32,166.47,166.63,64850.0,166.6411,166.8294,164.9958,165.1544,64850.0
2022-05-11 10:50:00,166.51,166.63,165.21,166.0,94305.0,165.0354,165.1544,163.7469,164.5299,94305.0
2022-05-11 11:00:00,165.94,166.06,165.05,165.7,43989.0,164.4705,164.5894,163.5884,164.2326,43989.0
2022-05-11 11:10:00,165.56,166.36,164.78,164.95,76315.0,164.0938,164.8868,163.3208,163.4892,76315.0
2022-05-11 11:20:00,164.94,166.64,164.91,166.6,53575.0,163.4793,165.1643,163.4496,165.1246,53575.0
2022-05-11 11:30:00,166.65,167.75,166.09,167.15,71248.0,165.1742,166.2644,164.6191,165.6698,71248.0
2022-05-11 11:40:00,167.19,167.31,166.44,166.75,62257.0,165.7094,165.8283,164.9661,165.2733,62257.0
2022-05-11 11:50:00,166.78,166.85,165.82,166.0,47775.0,165.303,165.3724,164.3515,164.5299,47775.0
2022-05-11 12:00:00,165.98,166.01,165.05,165.17,102084.0,164.5101,164.5399,163.5884,163.7073,102084.0
2022-05-11 12:10:00,165.15,165.34,164.67,164.82,58642.0,163.6875,163.8758,163.2117,163.3604,58642.0
2022-05-11 12:20:00,164.81,166.37,164.77,164.91,67313.0,163.3505,164.8967,163.3108,163.4496,67313.0
2022-05-11 12:30:00,164.86,165.42,164.77,165.05,105495.0,163.4,163.9551,163.3108,163.5884,105495.0
2022-05-11 12:40:00,165.04,165.65,164.92,165.14,95000.0,163.5784,164.183,163.4595,163.6776,95000.0
2022-05-11 12:50:00,165.11,165.11,164.15,164.4,75765.0,163.6478,163.6478,162.6963,162.9441,75765.0
2022-05-11 13:00:00,164.34,164.34,163.4,163.44,86911.0,162.8846,162.8846,161.953,161.9926,86911.0
2022-05-11 13:10:00,163.44,163.76,163.27,163.53,90765.0,161.9926,162.3098,161.8241,162.0818,90765.0
2022-05-11 13:20:00,163.55,164.03,163.06,163.19,92891.0,162.1016,162.5774,161.616,161.7448,92891.0
2022-05-11 13:30:00,163.23,163.81,162.46,162.51,124042.0,161.7845,162.3593,161.0213,161.0709,124042.0
2022-05-11 13:40:00,162.51,162.7,162.13,162.59,79894.0,161.0709,161.2592,160.6942,161.1501,79894.0
2022-05-11 13:50:00,162.57,162.8,161.63,161.87,66468.0,161.1303,161.3583,160.1986,160.4365,66468.0
2022-05-11 14:00:00,161.86,162.85,161.86,162.11,71362.0,160.4266,161.4078,160.4266,160.6744,71362.0
2022-05-11 14:10:00,162.13,163.08,162.01,162.77,69049.0,160.6942,161.6358,160.5753,161.3286,69049.0
2022-05-11 14:20:00,162.76,163.71,162.26,163.0,100885.0,161.3186,162.2602,160.8231,161.5565,100885.0
2022-05-11 14:30:00,163.05,163.75,162.79,163.53,86848.0,161.6061,162.2999,161.3484,162.0818,86848.0
2022-05-11 14:40:00,163.57,164.34,163.03,163.3,76343.0,162.1215,162.8846,161.5862,161.8539,76343.0
2022-05-11 14:50:00,163.41,163.47,162.6,162.71,63375.0,161.9629,162.0224,161.1601,161.2691,63375.0
2022-05-11 15:00:00,162.68,162.68,162.0,162.24,54264.0,161.2393,161.2393,160.5654,160.8032,54264.0
2022-05-11 15:10:00,162.26,162.7,161.58,161.95,57666.0,160.8231,161.2592,160.1491,160.5158,57666.0
2022-05-11 15:20:00,161.84,161.89,161.19,161.46,88300.0,160.4068,160.4563,159.7625,160.0302,88300.0
2022-05-11 15:30:00,161.47,162.09,161.26,161.3,111362.0,160.0401,160.6546,159.8319,159.8716,111362.0
2022-05-11 15:40:00,161.31,161.77,161.12,161.15,243784.0,159.8815,160.3374,159.6932,159.7229,243784.0
2022-05-11 15:50:00,161.11,161.48,160.83,161.33,435626.0,159.6833,160.05,159.4057,159.9013,435626.0
2022-05-12 09:30:00,156.93,158.35,154.64,155.42,592075.0,155.5403,156.9477,153.2705,154.0436,592075.0
2022-05-12 09:40:00,155.54,160.39,155.28,158.95,335965.0,154.1626,158.9696,153.9049,157.5424,335965.0
2022-05-12 09:50:00,158.92,159.47,157.23,158.39,262720.0,157.5126,158.0578,155.8376,156.9873,262720.0
2022-05-12 10:00:00,158.29,162.33,157.19,162.19,229511.0,156.8882,160.8924,155.798,160.7537,229511.0
2022-05-12 10:10:00,162.1,162.6,160.87,161.94,281894.0,160.6645,161.1601,159.4454,160.5059,281894.0
2022-05-12 10:20:00,161.85,163.72,161.66,162.44,172627.0,160.4167,162.2701,160.2284,161.0015,172627.0
2022-05-12 10:30:00,162.55,163.26,161.42,162.72,99099.0,161.1105,161.8142,159.9905,161.279,99099.0
2022-05-12 10:40:00,162.79,162.79,161.28,161.77,112085.0,161.3484,161.3484,159.8517,160.3374,112085.0
2022-05-12 10:50:00,161.82,164.08,161.81,164.07,105364.0,160.387,162.6269,160.3771,162.617,105364.0
2022-05-12 11:00:00,163.99,164.76,163.13,164.76,111870.0,162.5377,163.3009,161.6854,163.3009,111870.0
2022-05-12 11:10:00,164.78,166.61,164.59,166.58,243314.0,163.3208,165.1345,163.1324,165.1048,243314.0
2022-05-12 11:20:00,166.58,166.85,165.43,165.96,178398.0,165.1048,165.3724,163.965,164.4903,178398.0
2022-05-12 11:30:00,165.88,166.16,164.71,165.63,161947.0,164.411,164.6885,163.2514,164.1632,161947.0
2022-05-12 11:40:00,165.66,166.24,164.19,164.33,105534.0,164.193,164.7678,162.736,162.8747,105534.0
2022-05-12 11:50:00,164.27,164.34,162.89,163.1,94612.0,162.8153,162.8846,161.4475,161.6556,94612.0
2022-05-12 12:00:00,163.05,163.1,162.32,162.88,96611.0,161.6061,161.6556,160.8825,161.4376,96611.0
2022-05-12 12:10:00,162.72,163.05,161.95,162.42,84765.0,161.279,161.6061,160.5158,160.9817,84765.0
2022-05-12 12:20:00,162.43,163.26,162.04,162.89,74662.0,160.9916,161.8142,160.605,161.4475,74662.0
2022-05-12 12:30:00,162.89,163.81,162.59,162.75,63919.0,161.4475,162.3593,161.1501,161.3087,63919.0
2022-05-12 12:40:00,162.68,163.43,162.12,162.59,69287.0,161.2393,161.9827,160.6843,161.1501,69287.0
2022-05-12 12:50:00,162.59,162.86,161.6,161.61,74237.0,161.1501,161.4178,160.1689,160.1788,74237.0
2022-05-12 13:00:00,161.69,162.33,160.67,160.77,85557.0,160.2581,160.8924,159.2471,159.3463,85557.0
2022-05-12 13:10:00,160.76,161.44,160.27,160.42,80509.0,159.3364,160.0103,158.8507,158.9994,80509.0
2022-05-12 13:20:00,160.51,160.99,160.13,160.54,55415.0,159.0886,159.5643,158.7119,159.1183,55415.0
2022-05-12 13:30:00,160.48,160.77,159.34,159.45,108235.0,159.0588,159.3463,157.9289,158.038,108235.0
2022-05-12 13:40:00,159.36,159.52,158.63,158.68,142510.0,157.9487,158.1073,157.2252,157.2748,142510.0
2022-05-12 13:50:00,158.72,158.92,158.12,158.6,107891.0,157.3144,157.5126,156.7197,157.1955,107891.0
2022-05-12 14:00:00,158.65,159.05,158.02,158.13,100305.0,157.245,157.6415,156.6206,156.7296,100305.0
2022-05-12 14:10:00,158.11,158.42,158.0,158.39,112590.0,156.7098,157.0171,156.6008,156.9873,112590.0
2022-05-12 14:20:00,158.35,158.69,157.75,158.64,102410.0,156.9477,157.2847,156.353,157.2351,102410.0
2022-05-12 14:30:00,158.61,158.65,157.66,157.73,53353.0,157.2054,157.245,156.2638,156.3332,53353.0
2022-05-12 14:40:00,157.72,157.95,157.22,157.44,120638.0,156.3233,156.5512,155.8277,156.0458,120638.0
2022-05-12 14:50:00,157.44,158.1,157.23,157.41,62119.0,156.0458,156.6999,155.8376,156.016,62119.0
2022-05-12 15:00:00,157.46,158.25,157.24,157.83,108494.0,156.0656,156.8486,155.8475,156.4323,108494.0
2022-05-12 15:10:00,157.82,159.13,157.46,158.94,212164.0,156.4224,157.7208,156.0656,157.5325,212164.0
2022-05-12 15:20:00,158.96,160.06,158.77,159.11,154092.0,157.5523,158.6426,157.364,157.701,154092.0
2022-05-12 15:30:00,159.08,159.83,158.91,159.4,132336.0,157.6712,158.4146,157.5027,157.9884,132336.0
2022-05-12 15:40:00,159.41,159.71,158.69,158.79,180975.0,157.9983,158.2956,157.2847,157.3838,180975.0
2022-05-12 15:50:00,158.76,160.54,158.74,160.54,569333.0,157.3541,159.1183,157.3342,159.1183,569333.0
2022-05-13 09:30:00,163.55,165.22,162.01,164.36,374226.0,162.1016,163.7569,160.5753,162.9045,374226.0
2022-05-13 09:40:00,164.22,167.14,163.82,166.55,140535.0,162.7657,165.6599,162.3693,165.0751,140535.0
2022-05-13 09:50:00,166.58,167.49,165.94,166.1,77213.0,165.1048,166.0068,164.4705,164.6291,77213.0
2022-05-13 10:00:00,166.19,168.64,166.19,168.24,105627.0,164.7183,167.1466,164.7183,166.7501,105627.0
2022-05-13 10:10:00,168.34,168.68,167.01,167.5,82951.0,166.8492,167.1862,165.531,166.0167,82951.0
2022-05-13 10:20:00,167.57,168.34,167.24,167.82,74567.0,166.086,166.8492,165.759,166.3338,74567.0
2022-05-13 10:30:00,167.8,168.07,167.22,167.62,65471.0,166.314,166.5816,165.7391,166.1356,65471.0
2022-05-13 10:40:00,167.7,167.95,166.98,167.16,102682.0,166.2149,166.4627,165.5013,165.6797,102682.0
2022-05-13 10:50:00,167.14,167.82,166.97,167.34,75842.0,165.6599,166.3338,165.4914,165.8581,75842.0
2022-05-13 11:00:00,167.34,167.69,166.82,167.41,58300.0,165.8581,166.205,165.3427,165.9275,58300.0
2022-05-13 11:10:00,167.41,167.64,166.7,166.82,73650.0,165.9275,166.1554,165.2237,165.3427,73650.0
2022-05-13 11:20:00,167.01,167.61,166.81,167.45,38077.0,165.531,166.1257,165.3328,165.9671,38077.0
2022-05-13 11:30:00,167.47,167.47,166.85,167.25,47693.0,165.9869,165.9869,165.3724,165.7689,47693.0
2022-05-13 11:40:00,167.25,167.31,166.65,166.91,62006.0,165.7689,165.8283,165.1742,165.4319,62006.0
2022-05-13 11:50:00,166.95,167.05,166.66,166.89,53823.0,165.4715,165.5706,165.1841,165.4121,53823.0
2022-05-13 12:00:00,166.94,167.45,166.88,167.4,65058.0,165.4616,165.9671,165.4022,165.9175,65058.0
2022-05-13 12:10:00,167.45,167.94,167.31,167.62,50365.0,165.9671,166.4528,165.8283,166.1356,50365.0
2022-05-13 12:20:00,167.63,167.81,166.86,167.14,69930.0,166.1455,166.3239,165.3823,165.6599,69930.0
2022-05-13 12:30:00,167.15,167.77,167.15,167.68,48815.0,165.6698,166.2843,165.6698,166.1951,48815.0
2022-05-13 12:40:00,167.71,168.02,167.15,167.21,62683.0,166.2248,166.5321,165.6698,165.7292,62683.0
2022-05-13 12:50:00,167.21,167.24,166.46,167.22,98615.0,165.7292,165.759,164.9859,165.7391,98615.0
2022-05-13 13:00:00,167.25,167.51,166.74,166.95,47137.0,165.7689,166.0266,165.2634,165.4715,47137.0
2022-05-13 13:10:00,166.95,167.0,166.2,166.21,59905.0,165.4715,165.5211,164.7282,164.7381,59905.0
2022-05-13 13:20:00,166.29,166.39,166.08,166.27,54143.0,164.8174,164.9165,164.6092,164.7976,54143.0
2022-05-13 13:30:00,166.33,166.47,165.75,165.78,60301.0,164.857,164.9958,164.2822,164.3119,60301.0
2022-05-13 13:40:00,165.78,165.94,165.34,165.74,67345.0,164.3119,164.4705,163.8758,164.2722,67345.0
2022-05-13 13:50:00,165.74,165.93,165.33,165.67,41999.0,164.2722,164.4606,163.8659,164.2029,41999.0
2022-05-13 14:00:00,165.66,165.66,164.63,165.1,58114.0,164.193,164.193,163.1721,163.6379,58114.0
2022-05-13 14:10:00,165.09,165.2,164.6,164.95,60379.0,163.628,163.737,163.1423,163.4892,60379.0
2022-05-13 14:20:00,164.9,164.99,164.46,164.87,36150.0,163.4397,163.5289,163.0036,163.41,36150.0
2022-05-13 14:30:00,164.87,165.79,164.87,165.32,67069.0,163.41,164.3218,163.41,163.856,67069.0
2022-05-13 14:40:00,165.48,165.69,165.18,165.47,61252.0,164.0146,164.2227,163.7172,164.0046,61252.0
2022-05-13 14:50:00,165.42,166.45,165.42,166.33,58440.0,163.9551,164.976,163.9551,164.857,58440.0
2022-05-13 15:00:00,166.39,166.81,166.13,166.72,94771.0,164.9165,165.3328,164.6588,165.2436,94771.0
2022-05-13 15:10:00,166.75,167.09,166.52,166.97,111618.0,165.2733,165.6103,165.0453,165.4914,111618.0
2022-05-13 15:20:00,166.96,167.31,166.73,167.22,102584.0,165.4814,165.8283,165.2535,165.7391,102584.0
2022-05-13 15:30:00,167.22,167.38,166.21,166.58,136816.0,165.7391,165.8977,164.7381,165.1048,136816.0
2022-05-13 15:40:00,166.55,167.06,166.21,166.51,179371.0,165.0751,165.5806,164.7381,165.0354,179371.0
2022-05-13 15:50:00,166.5,167.07,165.65,167.01,523215.0,165.0255,165.5905,164.183,165.531,523215.0
2022-05-16 09:30:00,164.74,165.15,161.88,164.94,321110.0,163.2811,163.6875,160.4464,163.4793,321110.0
2022-05-16 09:40:00,164.84,165.92,163.1,163.66,144218.0,163.3802,164.4507,161.6556,162.2107,144218.0
2022-05-16 09:50:00,163.63,164.95,163.62,163.85,72016.0,162.1809,163.4892,162.171,162.399,72016.0
2022-05-16 10:00:00,163.84,165.84,163.3,165.62,94587.0,162.3891,164.3714,161.8539,164.1533,94587.0
2022-05-16 10:10:00,165.55,165.9,164.95,165.31,184047.0,164.0839,164.4308,163.4892,163.8461,184047.0
2022-05-16 10:20:00,165.31,165.82,164.66,165.77,55682.0,163.8461,164.3515,163.2018,164.302,55682.0
2022-05-16 10:30:00,165.75,165.84,163.94,164.06,102083.0,164.2822,164.3714,162.4882,162.6071,102083.0
2022-05-16 10:40:00,164.08,164.08,163.5,163.68,47676.0,162.6269,162.6269,162.0521,162.2305,47676.0
2022-05-16 10:50:00,163.58,163.8,162.83,163.01,78859.0,162.1314,162.3494,161.388,161.5664,78859.0
2022-05-16 11:00:00,162.94,163.21,162.47,163.16,64129.0,161.497,161.7647,161.0312,161.7151,64129.0
2022-05-16 11:10:00,163.07,163.84,162.91,163.65,49447.0,161.6259,162.3891,161.4673,162.2008,49447.0
2022-05-16 11:20:00,163.68,163.76,162.9,163.19,73604.0,162.2305,162.3098,161.4574,161.7448,73604.0
2022-05-16 11:30:00,163.2,163.95,162.59,163.77,77538.0,161.7547,162.4981,161.1501,162.3197,77538.0
2022-05-16 11:40:00,163.84,164.89,163.39,164.85,45181.0,162.3891,163.4298,161.9431,163.3901,45181.0
2022-05-16 11:50:00,164.77,164.86,164.37,164.58,38811.0,163.3108,163.4,162.9144,163.1225,38811.0
2022-05-16 12:00:00,164.55,165.13,164.5,164.58,43186.0,163.0928,163.6677,163.0432,163.1225,43186.0
2022-05-16 12:10:00,164.57,164.59,163.96,164.27,33823.0,163.1126,163.1324,162.508,162.8153,33823.0
2022-05-16 12:20:00,164.31,164.47,163.95,164.17,40892.0,162.8549,163.0135,162.4981,162.7162,40892.0
2022-05-16 12:30:00,164.04,164.39,163.5,163.58,41225.0,162.5873,162.9342,162.0521,162.1314,41225.0
2022-05-16 12:40:00,163.56,164.1,163.32,164.07,29018.0,162.1116,162.6468,161.8737,162.617,29018.0
2022-05-16 12:50:00,164.21,164.21,163.27,163.53,83907.0,162.7558,162.7558,161.8241,162.0818,83907.0
2022-05-16 13:00:00,163.43,164.45,163.21,164.31,172359.0,161.9827,162.9937,161.7647,162.8549,172359.0
2022-05-16 13:10:00,164.28,164.95,164.13,164.18,58045.0,162.8252,163.4892,162.6765,162.7261,58045.0
2022-05-16 13:20:00,164.23,165.28,164.16,165.2,25762.0,162.7756,163.8163,162.7062,163.737,25762.0
2022-05-16 13:30:00,165.28,165.46,165.01,165.2,41538.0,163.8163,163.9947,163.5487,163.737,41538.0
2022-05-16 13:40:00,165.21,165.57,164.9,165.08,30604.0,163.7469,164.1038,163.4397,163.6181,30604.0
2022-05-16 13:50:00,165.13,165.23,164.95,165.1,23932.0,163.6677,163.7668,163.4892,163.6379,23932.0
2022-05-16 14:00:00,165.13,165.86,164.75,165.69,64971.0,163.6677,164.3912,163.291,164.2227,64971.0
2022-05-16 14:10:00,165.65,165.67,165.01,165.13,76891.0,164.183,164.2029,163.5487,163.6677,76891.0
2022-05-16 14:20:00,165.16,165.8,165.06,165.71,23144.0,163.6974,164.3317,163.5983,164.2425,23144.0
2022-05-16 14:30:00,165.69,166.02,165.64,165.97,31731.0,164.2227,164.5498,164.1731,164.5002,31731.0
2022-05-16 14:40:00,165.95,166.11,165.34,165.43,30908.0,164.4804,164.639,163.8758,163.965,30908.0
2022-05-16 14:50:00,165.4,165.77,165.24,165.44,54362.0,163.9353,164.302,163.7767,163.9749,54362.0
2022-05-16 15:00:00,165.4,165.46,164.94,164.94,62580.0,163.9353,163.9947,163.4793,163.4793,62580.0
2022-05-16 15:10:00,164.92,165.01,164.23,164.45,53972.0,163.4595,163.5487,162.7756,162.9937,53972.0
2022-05-16 15:20:00,164.44,164.44,163.98,164.33,49033.0,162.9838,162.9838,162.5278,162.8747,49033.0
2022-05-16 15:30:00,164.36,164.46,163.76,164.08,90534.0,162.9045,163.0036,162.3098,162.6269,90534.0
2022-05-16 15:40:00,164.05,164.19,163.72,163.92,107686.0,162.5972,162.736,162.2701,162.4684,107686.0
2022-05-16 15:50:00,163.96,164.46,163.72,164.18,283924.0,162.508,163.0036,162.2701,162.7261,283924.0
2022-05-17 09:30:00,167.33,169.1,166.5,167.62,306193.0,165.8482,167.6025,165.0255,166.1356,306193.0
2022-05-17 09:40:00,167.69,168.28,165.27,165.34,132437.0,166.205,166.7898,163.8064,163.8758,132437.0
2022-05-17 09:50:00,165.34,165.88,163.78,163.84,213467.0,163.8758,164.411,162.3296,162.3891,213467.0
2022-05-17 10:00:00,163.82,164.21,162.65,162.66,133205.0,162.3693,162.7558,161.2096,161.2195,133205.0
2022-05-17 10:10:00,162.78,162.78,161.69,162.0,184010.0,161.3385,161.3385,160.2581,160.5654,184010.0
2022-05-17 10:20:00,161.99,162.2,160.44,160.66,323181.0,160.5555,160.7636,159.0192,159.2372,323181.0
2022-05-17 10:30:00,160.64,160.75,159.09,159.23,270853.0,159.2174,159.3264,157.6811,157.8199,270853.0
2022-05-17 10:40:00,159.25,159.4,158.27,159.4,211575.0,157.8397,157.9884,156.8684,157.9884,211575.0
2022-05-17 10:50:00,159.41,159.48,158.53,159.01,135115.0,157.9983,158.0677,157.1261,157.6018,135115.0
2022-05-17 11:00:00,159.07,159.36,158.49,159.33,132811.0,157.6613,157.9487,157.0865,157.919,132811.0
2022-05-17 11:10:00,159.36,160.07,159.17,159.66,151078.0,157.9487,158.6525,157.7604,158.2461,151078.0
2022-05-17 11:20:00,159.62,160.67,159.61,160.44,196335.0,158.2064,159.2471,158.1965,159.0192,196335.0
2022-05-17 11:30:00,160.46,162.25,160.46,162.0,159944.0,159.039,160.8132,159.039,160.5654,159944.0
2022-05-17 11:40:00,162.03,162.57,161.72,161.75,68062.0,160.5951,161.1303,160.2878,160.3176,68062.0
2022-05-17 11:50:00,161.75,162.29,161.49,161.65,74476.0,160.3176,160.8528,160.0599,160.2185,74476.0
2022-05-17 12:00:00,161.68,161.77,160.9,161.22,59019.0,160.2482,160.3374,159.4751,159.7923,59019.0
2022-05-17 12:10:00,161.24,161.66,160.95,161.29,67987.0,159.8121,160.2284,159.5247,159.8617,67987.0
2022-05-17 12:20:00,161.25,162.25,161.12,162.12,45247.0,159.822,160.8132,159.6932,160.6843,45247.0
2022-05-17 12:30:00,162.12,162.51,161.9,162.43,48726.0,160.6843,161.0709,160.4663,160.9916,48726.0
2022-05-17 12:40:00,162.48,162.77,162.17,162.55,50239.0,161.0411,161.3286,160.7339,161.1105,50239.0
2022-05-17 12:50:00,162.42,162.43,161.8,162.04,43336.0,160.9817,160.9916,160.3671,160.605,43336.0
2022-05-17 13:00:00,162.02,162.58,161.74,162.5,49294.0,160.5852,161.1402,160.3077,161.0609,49294.0
2022-05-17 13:10:00,162.53,163.32,162.42,163.14,68523.0,161.0907,161.8737,160.9817,161.6953,68523.0
2022-05-17 13:20:00,163.09,163.32,162.77,162.85,42514.0,161.6457,161.8737,161.3286,161.4078,42514.0
2022-05-17 13:30:00,162.85,163.08,162.62,162.76,34541.0,161.4078,161.6358,161.1799,161.3186,34541.0
2022-05-17 13:40:00,162.77,162.77,162.15,162.37,42275.0,161.3286,161.3286,160.714,160.9321,42275.0
2022-05-17 13:50:00,162.35,162.73,162.22,162.46,36978.0,160.9123,161.2889,160.7834,161.0213,36978.0
2022-05-17 14:00:00,162.48,163.38,162.05,163.18,74545.0,161.0411,161.9331,160.6149,161.7349,74545.0
2022-05-17 14:10:00,163.12,163.12,161.38,161.81,85353.0,161.6755,161.6755,159.9509,160.3771,85353.0
2022-05-17 14:20:00,161.83,162.0,160.9,161.61,88551.0,160.3969,160.5654,159.4751,160.1788,88551.0
2022-05-17 14:30:00,161.59,162.0,161.23,161.96,106080.0,160.159,160.5654,159.8022,160.5257,106080.0
2022-05-17 14:40:00,162.03,163.43,162.03,163.31,59568.0,160.5951,161.9827,160.5951,161.8638,59568.0
2022-05-17 14:50:00,163.27,163.47,162.82,162.93,50404.0,161.8241,162.0224,161.3781,161.4871,50404.0
2022-05-17 15:00:00,162.88,163.94,162.88,163.53,79109.0,161.4376,162.4882,161.4376,162.0818,79109.0
2022-05-17 15:10:00,163.51,163.69,163.23,163.62,53411.0,162.062,162.2404,161.7845,162.171,53411.0
2022-05-17 15:20:00,163.66,163.82,163.4,163.65,131128.0,162.2107,162.3693,161.953,162.2008,131128.0
2022-05-17 15:30:00,163.65,163.89,163.2,163.23,112150.0,162.2008,162.4386,161.7547,161.7845,112150.0
2022-05-17 15:40:00,163.21,163.41,162.96,163.08,128255.0,161.7647,161.9629,161.5169,161.6358,128255.0
2022-05-17 15:50:00,163.12,163.87,163.12,163.78,323829.0,161.6755,162.4188,161.6755,162.3296,323829.0
2022-05-18 09:30:00,162.82,164.52,162.07,162.93,447567.0,161.3781,163.0631,160.6347,161.4871,447567.0
2022-05-18 09:40:00,162.81,163.05,160.97,161.85,145947.0,161.3682,161.6061,159.5445,160.4167,145947.0
2022-05-18 09:50:00,161.86,162.91,160.85,161.33,105426.0,160.4266,161.4673,159.4256,159.9013,105426.0
2022-05-18 10:00:00,161.25,163.14,161.19,162.47,91944.0,159.822,161.6953,159.7625,161.0312,91944.0
2022-05-18 10:10:00,162.44,163.33,161.88,162.63,98498.0,161.0015,161.8836,160.4464,161.1898,98498.0
2022-05-18 10:20:00,162.62,163.08,161.7,161.7,87759.0,161.1799,161.6358,160.268,160.268,87759.0
2022-05-18 10:30:00,161.64,161.84,161.16,161.47,64319.0,160.2086,160.4068,159.7328,160.0401,64319.0
2022-05-18 10:40:00,161.51,162.31,161.05,162.17,104510.0,160.0797,160.8726,159.6238,160.7339,104510.0
2022-05-18 10:50:00,162.14,162.18,161.47,162.01,87901.0,160.7041,160.7438,160.0401,160.5753,87901.0
2022-05-18 11:00:00,161.96,162.02,161.41,161.63,79762.0,160.5257,160.5852,159.9806,160.1986,79762.0
2022-05-18 11:10:00,161.62,161.62,160.59,160.72,44133.0,160.1887,160.1887,159.1679,159.2967,44133.0
2022-05-18 11:20:00,160.66,160.66,159.59,159.61,61937.0,159.2372,159.2372,158.1767,158.1965,61937.0
2022-05-18 11:30:00,159.74,160.19,159.57,159.85,92566.0,158.3254,158.7714,158.1569,158.4344,92566.0
2022-05-18 11:40:00,159.77,160.31,159.68,160.09,87992.0,158.3551,158.8903,158.2659,158.6723,87992.0
2022-05-18 11:50:00,160.12,160.16,158.93,159.56,46622.0,158.702,158.7417,157.5226,158.147,46622.0
2022-05-18 12:00:00,159.51,159.72,159.08,159.36,59665.0,158.0974,158.3056,157.6712,157.9487,59665.0
2022-05-18 12:10:00,159.3,159.45,159.11,159.25,43522.0,157.8893,158.038,157.701,157.8397,43522.0
2022-05-18 12:20:00,159.31,159.36,158.5,158.73,64025.0,157.8992,157.9487,157.0964,157.3243,64025.0
2022-05-18 12:30:00,158.68,159.15,158.49,158.72,89548.0,157.2748,157.7406,157.0865,157.3144,89548.0
2022-05-18 12:40:00,158.67,158.73,158.05,158.67,41213.0,157.2649,157.3243,156.6504,157.2649,41213.0
2022-05-18 12:50:00,158.65,158.98,158.46,158.73,34963.0,157.245,157.5721,157.0567,157.3243,34963.0
2022-05-18 13:00:00,158.73,158.73,157.54,157.58,58921.0,157.3243,157.3243,156.1449,156.1845,58921.0
2022-05-18 13:10:00,157.54,157.65,157.0,157.16,74963.0,156.1449,156.2539,155.6096,155.7682,74963.0
2022-05-18 13:20:00,157.14,157.56,157.1,157.51,46040.0,155.7484,156.1647,155.7088,156.1151,46040.0
2022-05-18 13:30:00,157.46,157.85,157.3,157.62,35495.0,156.0656,156.4521,155.907,156.2242,35495.0
2022-05-18 13:40:00,157.6,157.63,156.57,156.71,155653.0,156.2043,156.2341,155.1835,155.3222,155653.0
2022-05-18 13:50:00,156.65,156.93,156.19,156.52,142960.0,155.2627,155.5403,154.8068,155.1339,142960.0
2022-05-18 14:00:00,156.53,156.8,156.33,156.79,100388.0,155.1438,155.4114,154.9456,155.4015,100388.0
2022-05-18 14:10:00,156.84,157.35,156.59,157.22,96469.0,155.4511,155.9565,155.2033,155.8277,96469.0
2022-05-18 14:20:00,157.23,157.68,156.96,157.13,110933.0,155.8376,156.2836,155.57,155.7385,110933.0
2022-05-18 14:30:00,157.12,157.36,156.64,156.84,62855.0,155.7286,155.9665,155.2528,155.4511,62855.0
2022-05-18 14:40:00,156.87,157.54,156.75,157.29,67122.0,155.4808,156.1449,155.3619,155.8971,67122.0
2022-05-18 14:50:00,157.22,157.39,156.59,156.7,71102.0,155.8277,155.9962,155.2033,155.3123,71102.0
2022-05-18 15:00:00,156.79,157.3,156.72,156.95,70000.0,155.4015,155.907,155.3321,155.5601,70000.0
2022-05-18 15:10:00,156.94,157.22,156.8,156.92,135693.0,155.5502,155.8277,155.4114,155.5304,135693.0
2022-05-18 15:20:00,156.9,157.16,156.45,156.67,114461.0,155.5105,155.7682,155.0645,155.2826,114461.0
2022-05-18 15:30:00,156.65,157.66,156.64,157.47,198898.0,155.2627,156.2638,155.2528,156.0755,198898.0
2022-05-18 15:40:00,157.49,157.57,156.61,156.78,258947.0,156.0953,156.1746,155.2231,155.3916,258947.0
2022-05-18 15:50:00,156.84,157.46,156.79,157.39,708956.0,155.4511,156.0656,155.4015,155.9962,708956.0
2022-05-19 09:30:00,155.23,157.33,154.73,156.63,685542.0,153.8553,155.9367,153.3598,155.2429,685542.0
2022-05-19 09:40:00,156.65,156.73,154.95,155.26,383409.0,155.2627,155.342,153.5778,153.8851,383409.0
2022-05-19 09:50:00,155.27,158.04,154.98,157.11,215093.0,153.895,156.6404,153.6075,155.7187,215093.0
2022-05-19 10:00:00,156.96,159.25,156.67,158.12,260274.0,155.57,157.8397,155.2826,156.7197,260274.0
2022-05-19 10:10:00,158.26,158.82,157.33,157.6,110951.0,156.8585,157.4135,155.9367,156.2043,110951.0
2022-05-19 10:20:00,157.6,158.57,157.18,157.94,116055.0,156.2043,157.1657,155.7881,156.5413,116055.0
2022-05-19 10:30:00,157.9,158.93,157.17,158.03,107081.0,156.5017,157.5226,155.7781,156.6305,107081.0
2022-05-19 10:40:00,157.97,158.1,156.7,156.97,131106.0,156.5711,156.6999,155.3123,155.5799,131106.0
2022-05-19 10:50:00,157.0,158.5,156.73,158.04,117233.0,155.6096,157.0964,155.342,156.6404,117233.0
2022-05-19 11:00:00,158.06,158.76,157.43,158.11,83117.0,156.6603,157.3541,156.0358,156.7098,83117.0
2022-05-19 11:10:00,158.1,158.59,157.35,157.89,97658.0,156.6999,157.1856,155.9565,156.4918,97658.0
2022-05-19 11:20:00,157.87,158.44,157.1,157.31,78645.0,156.4719,157.0369,155.7088,155.9169,78645.0
2022-05-19 11:30:00,157.4,158.34,157.18,158.16,69474.0,156.0061,156.9378,155.7881,156.7594,69474.0
2022-05-19 11:40:00,158.22,158.9,158.18,158.8,94206.0,156.8188,157.4928,156.7792,157.3937,94206.0
2022-05-19 11:50:00,158.82,158.82,157.86,158.2,95198.0,157.4135,157.4135,156.462,156.799,95198.0
2022-05-19 12:00:00,158.23,159.13,158.21,158.86,64539.0,156.8288,157.7208,156.8089,157.4532,64539.0
2022-05-19 12:10:00,158.87,159.1,158.24,158.28,62540.0,157.4631,157.6911,156.8387,156.8783,62540.0
2022-05-19 12:20:00,158.32,158.52,157.53,158.37,88246.0,156.918,157.1162,156.135,156.9675,88246.0
2022-05-19 12:30:00,158.42,158.48,157.27,157.35,70830.0,157.0171,157.0765,155.8773,155.9565,70830.0
2022-05-19 12:40:00,157.33,157.4,156.72,156.82,77717.0,155.9367,156.0061,155.3321,155.4312,77717.0
2022-05-19 12:50:00,156.84,157.63,156.57,157.56,145515.0,155.4511,156.2341,155.1835,156.1647,145515.0
2022-05-19 13:00:00,157.58,157.75,156.77,156.95,49224.0,156.1845,156.353,155.3817,155.5601,49224.0
2022-05-19 13:10:00,156.97,157.29,156.06,157.19,84252.0,155.5799,155.8971,154.678,155.798,84252.0
2022-05-19 13:20:00,157.36,157.61,156.97,157.11,70525.0,155.9665,156.2142,155.5799,155.7187,70525.0
2022-05-19 13:30:00,157.15,157.44,156.76,157.09,67340.0,155.7583,156.0458,155.3718,155.6989,67340.0
2022-05-19 13:40:00,157.06,157.42,156.07,156.07,65367.0,155.6691,156.0259,154.6879,154.6879,65367.0
2022-05-19 13:50:00,156.13,158.32,156.13,158.2,68950.0,154.7474,156.918,154.7474,156.799,68950.0
2022-05-19 14:00:00,158.25,158.25,156.84,157.33,53999.0,156.8486,156.8486,155.4511,155.9367,53999.0
2022-05-19 14:10:00,157.35,157.81,157.04,157.08,44423.0,155.9565,156.4125,155.6493,155.6889,44423.0
2022-05-19 14:20:00,157.05,157.68,156.9,157.29,64897.0,155.6592,156.2836,155.5105,155.8971,64897.0
2022-05-19 14:30:00,157.29,158.53,157.06,158.33,69456.0,155.8971,157.1261,155.6691,156.9279,69456.0
2022-05-19 14:40:00,158.27,158.46,157.59,158.46,73120.0,156.8684,157.0567,156.1944,157.0567,73120.0
2022-05-19 14:50:00,158.42,158.7,157.69,158.07,58582.0,157.0171,157.2946,156.2935,156.6702,58582.0
2022-05-19 15:00:00,158.09,158.5,157.53,157.53,65157.0,156.69,157.0964,156.135,156.135,65157.0
2022-05-19 15:10:00,157.53,157.58,156.6,156.83,122950.0,156.135,156.1845,155.2132,155.4412,122950.0
2022-05-19 15:20:00,156.79,156.83,155.78,155.88,112018.0,155.4015,155.4412,154.4005,154.4996,112018.0
2022-05-19 15:30:00,155.87,156.23,155.63,155.7,163626.0,154.4897,154.8465,154.2518,154.3212,163626.0
2022-05-19 15:40:00,155.7,156.54,155.46,156.13,224896.0,154.3212,155.1537,154.0833,154.7474,224896.0
2022-05-19 15:50:00,156.17,156.28,155.16,155.58,582864.0,154.787,154.896,153.7859,154.2022,582864.0
2022-05-20 09:30:00,158.74,159.69,156.48,158.61,424460.0,157.3342,158.2758,155.0943,157.2054,424460.0
2022-05-20 09:40:00,158.46,160.73,158.32,158.69,225504.0,157.0567,159.3066,156.918,157.2847,225504.0
2022-05-20 09:50:00,158.57,159.97,158.57,159.55,201679.0,157.1657,158.5533,157.1657,158.1371,201679.0
2022-05-20 10:00:00,159.47,159.76,157.87,158.14,169821.0,158.0578,158.3452,156.4719,156.7396,169821.0
2022-05-20 10:10:00,158.08,158.31,157.64,158.06,136754.0,156.6801,156.908,156.244,156.6603,136754.0
2022-05-20 10:20:00,158.05,158.62,157.29,158.48,112644.0,156.6504,157.2153,155.8971,157.0765,112644.0
2022-05-20 10:30:00,158.27,158.43,157.3,157.59,89381.0,156.8684,157.027,155.907,156.1944,89381.0
2022-05-20 10:40:00,157.56,158.18,157.32,157.59,54533.0,156.1647,156.7792,155.9268,156.1944,54533.0
2022-05-20 10:50:00,157.6,157.67,156.03,156.19,84029.0,156.2043,156.2737,154.6482,154.8068,84029.0
2022-05-20 11:00:00,156.19,156.39,155.6,155.66,64256.0,154.8068,155.0051,154.222,154.2815,64256.0
2022-05-20 11:10:00,155.68,155.82,155.23,155.53,121289.0,154.3013,154.4401,153.8553,154.1527,121289.0
2022-05-20 11:20:00,155.5,156.16,155.11,155.9,112414.0,154.1229,154.7771,153.7364,154.5194,112414.0
2022-05-20 11:30:00,155.82,156.25,155.38,155.53,119023.0,154.4401,154.8663,154.004,154.1527,119023.0
2022-05-20 11:40:00,155.56,156.33,155.5,156.09,67416.0,154.1824,154.9456,154.1229,154.7077,67416.0
2022-05-20 11:50:00,156.1,156.19,155.45,155.58,49258.0,154.7176,154.8068,154.0734,154.2022,49258.0
2022-05-20 12:00:00,155.58,156.07,155.18,155.18,113311.0,154.2022,154.6879,153.8058,153.8058,113311.0
2022-05-20 12:10:00,155.19,155.46,154.94,155.08,130592.0,153.8157,154.0833,153.5679,153.7067,130592.0
2022-05-20 12:20:00,155.08,155.5,154.98,155.17,67048.0,153.7067,154.1229,153.6075,153.7959,67048.0
2022-05-20 12:30:00,155.14,155.43,154.76,155.03,82103.0,153.7661,154.0536,153.3895,153.6571,82103.0
2022-05-20 12:40:00,154.99,155.43,154.55,155.37,144805.0,153.6174,154.0536,153.1813,153.9941,144805.0
2022-05-20 12:50:00,155.4,155.92,154.96,155.51,424123.0,154.0238,154.5392,153.5877,154.1328,424123.0
2022-05-20 13:00:00,155.54,155.62,155.09,155.5,171040.0,154.1626,154.2419,153.7166,154.1229,171040.0
2022-05-20 13:10:00,155.46,155.86,155.26,155.66,149469.0,154.0833,154.4797,153.8851,154.2815,149469.0
2022-05-20 13:20:00,155.68,155.98,155.49,155.82,151621.0,154.3013,154.5987,154.113,154.4401,151621.0
2022-05-20 13:30:00,155.81,157.06,155.75,156.74,215595.0,154.4302,155.6691,154.3707,155.352,215595.0
2022-05-20 13:40:00,156.71,157.46,156.44,157.32,149790.0,155.3222,156.0656,155.0546,155.9268,149790.0
2022-05-20 13:50:00,157.23,157.79,156.96,157.23,104515.0,155.8376,156.3927,155.57,155.8376,104515.0
2022-05-20 14:00:00,157.21,157.51,156.56,156.91,87387.0,155.8178,156.1151,155.1735,155.5204,87387.0
2022-05-20 14:10:00,156.91,157.12,156.31,156.53,69240.0,155.5204,155.7286,154.9258,155.1438,69240.0
2022-05-20 14:20:00,156.5,156.63,156.03,156.13,52094.0,155.1141,155.2429,154.6482,154.7474,52094.0
2022-05-20 14:30:00,156.07,156.41,155.69,156.19,68174.0,154.6879,155.0249,154.3112,154.8068,68174.0
2022-05-20 14:40:00,156.14,157.32,156.14,157.32,88530.0,154.7573,155.9268,154.7573,155.9268,88530.0
2022-05-20 14:50:00,157.3,158.02,157.06,157.12,85213.0,155.907,156.6206,155.6691,155.7286,85213.0
2022-05-20 15:00:00,157.13,157.46,156.1,156.22,94356.0,155.7385,156.0656,154.7176,154.8366,94356.0
2022-05-20 15:10:00,156.16,157.1,156.03,156.77,96891.0,154.7771,155.7088,154.6482,155.3817,96891.0
2022-05-20 15:20:00,156.86,158.07,156.74,158.04,134368.0,155.4709,156.6702,155.352,156.6404,134368.0
2022-05-20 15:30:00,158.07,159.37,157.76,159.0,184485.0,156.6702,157.9587,156.3629,157.5919,184485.0
2022-05-20 15:40:00,158.96,159.84,158.66,159.23,232667.0,157.5523,158.4245,157.2549,157.8199,232667.0
2022-05-20 15:50:00,159.27,159.82,159.03,159.67,611269.0,157.8595,158.4047,157.6217,158.256,611269.0
2022-05-23 09:30:00,159.84,159.84,156.55,157.43,303525.0,158.4245,158.4245,155.1636,156.0358,303525.0
2022-05-23 09:40:00,157.46,159.63,157.16,159.07,219198.0,156.0656,158.2164,155.7682,157.6613,219198.0
2022-05-23 09:50:00,159.12,159.36,156.8,157.0,156980.0,157.7109,157.9487,155.4114,155.6096,156980.0
2022-05-23 10:00:00,157.0,157.08,155.91,156.18,94100.0,155.6096,155.6889,154.5293,154.7969,94100.0
2022-05-23 10:10:00,156.16,157.45,155.96,157.13,95506.0,154.7771,156.0557,154.5789,155.7385,95506.0
2022-05-23 10:20:00,157.05,157.35,156.09,157.35,74797.0,155.6592,155.9565,154.7077,155.9565,74797.0
2022-05-23 10:30:00,157.36,158.13,156.86,157.42,63311.0,155.9665,156.7296,155.4709,156.0259,63311.0
2022-05-23 10:40:00,157.31,158.66,157.31,158.21,54590.0,155.9169,157.2549,155.9169,156.8089,54590.0
2022-05-23 10:50:00,158.1,158.1,157.3,157.68,57247.0,156.6999,156.6999,155.907,156.2836,57247.0
2022-05-23 11:00:00,157.76,159.39,157.45,158.9,83064.0,156.3629,157.9785,156.0557,157.4928,83064.0
2022-05-23 11:10:00,158.98,159.33,158.59,158.64,81742.0,157.5721,157.919,157.1856,157.2351,81742.0
2022-05-23 11:20:00,158.61,159.45,158.54,159.38,89930.0,157.2054,158.038,157.136,157.9686,89930.0
2022-05-23 11:30:00,159.41,160.71,159.29,160.69,137823.0,157.9983,159.2868,157.8794,159.267,137823.0
2022-05-23 11:40:00,160.72,160.72,159.65,159.78,117528.0,159.2967,159.2967,158.2362,158.365,117528.0
2022-05-23 11:50:00,159.91,160.04,159.59,159.68,53522.0,158.4939,158.6227,158.1767,158.2659,53522.0
2022-05-23 12:00:00,159.68,160.5,159.5,160.46,44460.0,158.2659,159.0787,158.0875,159.039,44460.0
2022-05-23 12:10:00,160.44,160.49,160.06,160.11,46212.0,159.0192,159.0687,158.6426,158.6921,46212.0
2022-05-23 12:20:00,160.1,160.73,160.07,160.34,51759.0,158.6822,159.3066,158.6525,158.9201,51759.0
2022-05-23 12:30:00,160.35,160.36,159.82,160.05,90325.0,158.93,158.9399,158.4047,158.6326,90325.0
2022-05-23 12:40:00,160.06,160.33,159.69,159.84,45388.0,158.6426,158.9102,158.2758,158.4245,45388.0
2022-05-23 12:50:00,159.9,159.98,159.38,159.47,45740.0,158.484,158.5633,157.9686,158.0578,45740.0
2022-05-23 13:00:00,159.47,159.55,159.01,159.19,21926.0,158.0578,158.1371,157.6018,157.7803,21926.0
2022-05-23 13:10:00,159.15,159.43,158.95,159.0,34769.0,157.7406,158.0181,157.5424,157.5919,34769.0
2022-05-23 13:20:00,158.91,159.37,158.53,159.35,49329.0,157.5027,157.9587,157.1261,157.9388,49329.0
2022-05-23 13:30:00,159.25,159.57,159.03,159.17,41624.0,157.8397,158.1569,157.6217,157.7604,41624.0
2022-05-23 13:40:00,159.2,159.74,159.15,159.36,53721.0,157.7902,158.3254,157.7406,157.9487,53721.0
2022-05-23 13:50:00,159.4,159.52,159.06,159.48,36809.0,157.9884,158.1073,157.6514,158.0677,36809.0
2022-05-23 14:00:00,159.57,159.7,159.14,159.43,34501.0,158.1569,158.2857,157.7307,158.0181,34501.0
2022-05-23 14:10:00,159.44,160.01,159.43,159.88,54092.0,158.028,158.593,158.0181,158.4641,54092.0
2022-05-23 14:20:00,159.87,159.92,159.57,159.74,38638.0,158.4542,158.5038,158.1569,158.3254,38638.0
2022-05-23 14:30:00,159.78,160.08,159.67,159.98,38264.0,158.365,158.6624,158.256,158.5633,38264.0
2022-05-23 14:40:00,159.99,160.56,159.54,159.67,52923.0,158.5732,159.1381,158.1272,158.256,52923.0
2022-05-23 14:50:00,159.67,159.78,159.24,159.44,41667.0,158.256,158.365,157.8298,158.028,41667.0
2022-05-23 15:00:00,159.44,159.84,159.39,159.83,30643.0,158.028,158.4245,157.9785,158.4146,30643.0
2022-05-23 15:10:00,159.8,159.8,159.16,159.64,53602.0,158.3849,158.3849,157.7505,158.2263,53602.0
2022-05-23 15:20:00,159.66,159.71,159.02,159.22,59875.0,158.2461,158.2956,157.6118,157.81,59875.0
2022-05-23 15:30:00,159.18,159.57,159.14,159.18,89229.0,157.7703,158.1569,157.7307,157.7703,89229.0
2022-05-23 15:40:00,159.17,159.42,159.04,159.22,114384.0,157.7604,158.0082,157.6316,157.81,114384.0
2022-05-23 15:50:00,159.33,160.39,159.31,160.31,293363.0,157.919,158.9696,157.8992,158.8903,293363.0
2022-05-24 09:30:00,157.77,157.8,155.41,155.55,326921.0,156.3728,156.4026,154.0337,154.1725,326921.0
2022-05-24 09:40:00,155.49,155.72,154.8,154.96,169474.0,154.113,154.341,153.4291,153.5877,169474.0
2022-05-24 09:50:00,154.92,156.15,154.81,155.44,229180.0,153.5481,154.7672,153.439,154.0635,229180.0
2022-05-24 10:00:00,155.39,155.93,154.55,154.68,199126.0,154.0139,154.5491,153.1813,153.3102,199126.0
2022-05-24 10:10:00,154.68,155.63,154.64,154.88,275733.0,153.3102,154.2518,153.2705,153.5084,275733.0
2022-05-24 10:20:00,154.89,156.13,154.87,155.65,118229.0,153.5183,154.7474,153.4985,154.2716,118229.0
2022-05-24 10:30:00,155.63,156.6,155.46,155.47,72550.0,154.2518,155.2132,154.0833,154.0932,72550.0
2022-05-24 10:40:00,155.47,156.37,155.09,155.13,78532.0,154.0932,154.9852,153.7166,153.7562,78532.0
2022-05-24 10:50:00,155.09,155.87,155.07,155.84,81304.0,153.7166,154.4897,153.6967,154.4599,81304.0
2022-05-24 11:00:00,155.82,155.99,155.44,155.65,54908.0,154.4401,154.6086,154.0635,154.2716,54908.0
2022-05-24 11:10:00,155.68,156.03,155.13,155.24,153548.0,154.3013,154.6482,153.7562,153.8652,153548.0
2022-05-24 11:20:00,155.27,155.74,155.12,155.39,122504.0,153.895,154.3608,153.7463,154.0139,122504.0
2022-05-24 11:30:00,155.38,155.78,155.07,155.64,87983.0,154.004,154.4005,153.6967,154.2617,87983.0
2022-05-24 11:40:00,155.64,156.91,155.63,156.62,73441.0,154.2617,155.5204,154.2518,155.233,73441.0
2022-05-24 11:50:00,156.66,157.45,156.36,157.22,107826.0,155.2727,156.0557,154.9753,155.8277,107826.0
2022-05-24 12:00:00,157.16,157.68,157.08,157.61,102271.0,155.7682,156.2836,155.6889,156.2142,102271.0
2022-05-24 12:10:00,157.59,158.39,157.45,157.95,72602.0,156.1944,156.9873,156.0557,156.5512,72602.0
2022-05-24 12:20:00,157.88,157.88,157.31,157.33,59520.0,156.4819,156.4819,155.9169,155.9367,59520.0
2022-05-24 12:30:00,157.32,157.43,156.46,156.5,84418.0,155.9268,156.0358,155.0744,155.1141,84418.0
2022-05-24 12:40:00,156.55,156.89,156.25,156.73,143956.0,155.1636,155.5006,154.8663,155.342,143956.0
2022-05-24 12:50:00,156.7,156.8,156.27,156.34,55874.0,155.3123,155.4114,154.8861,154.9555,55874.0
2022-05-24 13:00:00,156.34,156.34,155.4,155.68,61320.0,154.9555,154.9555,154.0238,154.3013,61320.0
2022-05-24 13:10:00,155.64,156.08,155.58,155.86,70054.0,154.2617,154.6978,154.2022,154.4797,70054.0
2022-05-24 13:20:00,155.85,156.31,155.75,156.25,44658.0,154.4698,154.9258,154.3707,154.8663,44658.0
2022-05-24 13:30:00,156.18,156.64,156.0,156.61,57428.0,154.7969,155.2528,154.6185,155.2231,57428.0
2022-05-24 13:40:00,156.66,157.41,156.63,157.06,50987.0,155.2727,156.016,155.2429,155.6691,50987.0
2022-05-24 13:50:00,157.06,157.21,156.77,157.01,44890.0,155.6691,155.8178,155.3817,155.6196,44890.0
2022-05-24 14:00:00,157.04,157.56,156.61,157.35,66476.0,155.6493,156.1647,155.2231,155.9565,66476.0
2022-05-24 14:10:00,157.31,158.1,157.0,157.2,96076.0,155.9169,156.6999,155.6096,155.8079,96076.0
2022-05-24 14:20:00,157.19,157.31,156.85,156.88,71538.0,155.798,155.9169,155.461,155.4907,71538.0
2022-05-24 14:30:00,156.8,157.37,156.66,157.22,59387.0,155.4114,155.9764,155.2727,155.8277,59387.0
2022-05-24 14:40:00,157.23,157.33,156.21,156.33,96479.0,155.8376,155.9367,154.8266,154.9456,96479.0
2022-05-24 14:50:00,156.3,156.57,155.77,156.02,103801.0,154.9158,155.1835,154.3905,154.6383,103801.0
2022-05-24 15:00:00,155.99,156.68,155.93,156.37,92271.0,154.6086,155.2925,154.5491,154.9852,92271.0
2022-05-24 15:10:00,156.41,156.76,156.24,156.28,65053.0,155.0249,155.3718,154.8564,154.896,65053.0
2022-05-24 15:20:00,156.29,156.93,155.92,156.83,85259.0,154.9059,155.5403,154.5392,155.4412,85259.0
2022-05-24 15:30:00,156.85,158.13,156.64,157.81,161496.0,155.461,156.7296,155.2528,156.4125,161496.0
2022-05-24 15:40:00,157.88,157.95,157.37,157.59,128261.0,156.4819,156.5512,155.9764,156.1944,128261.0
2022-05-24 15:50:00,157.56,157.68,156.39,157.02,346552.0,156.1647,156.2836,155.0051,155.6295,346552.0
2022-05-25 09:30:00,155.32,159.51,155.32,159.25,305053.0,153.9445,158.0974,153.9445,157.8397,305053.0
2022-05-25 09:40:00,159.24,160.32,159.11,159.48,210518.0,157.8298,158.9002,157.701,158.0677,210518.0
2022-05-25 09:50:00,159.36,160.52,158.38,159.74,123059.0,157.9487,159.0985,156.9774,158.3254,123059.0
2022-05-25 10:00:00,159.67,160.7,158.92,159.26,87188.0,158.256,159.2769,157.5126,157.8496,87188.0
2022-05-25 10:10:00,159.24,160.63,158.96,160.45,81612.0,157.8298,159.2075,157.5523,159.0291,81612.0
2022-05-25 10:20:00,160.47,161.54,160.01,161.39,146965.0,159.0489,160.1094,158.593,159.9608,146965.0
2022-05-25 10:30:00,161.45,161.89,161.18,161.4,183620.0,160.0202,160.4563,159.7526,159.9707,183620.0
2022-05-25 10:40:00,161.45,161.56,159.62,159.92,248081.0,160.0202,160.1293,158.2064,158.5038,248081.0
2022-05-25 10:50:00,159.92,160.65,159.91,160.34,80828.0,158.5038,159.2273,158.4939,158.9201,80828.0
2022-05-25 11:00:00,160.33,160.33,158.98,159.2,89313.0,158.9102,158.9102,157.5721,157.7902,89313.0
2022-05-25 11:10:00,159.18,159.37,158.74,158.77,106477.0,157.7703,157.9587,157.3342,157.364,106477.0
2022-05-25 11:20:00,158.77,158.9,158.04,158.16,129629.0,157.364,157.4928,156.6404,156.7594,129629.0
2022-05-25 11:30:00,158.15,158.41,157.39,157.98,114317.0,156.7495,157.0072,155.9962,156.581,114317.0
2022-05-25 11:40:00,157.97,158.07,157.32,158.02,123947.0,156.5711,156.6702,155.9268,156.6206,123947.0
2022-05-25 11:50:00,158.0,158.07,157.72,157.82,59441.0,156.6008,156.6702,156.3233,156.4224,59441.0
2022-05-25 12:00:00,157.78,157.97,157.45,157.47,73328.0,156.3827,156.5711,156.0557,156.0755,73328.0
2022-05-25 12:10:00,157.45,157.8,157.32,157.47,97958.0,156.0557,156.4026,155.9268,156.0755,97958.0
2022-05-25 12:20:00,157.44,157.45,156.82,157.18,76118.0,156.0458,156.0557,155.4312,155.7881,76118.0
2022-05-25 12:30:00,157.2,157.43,156.85,157.19,133417.0,155.8079,156.0358,155.461,155.798,133417.0
2022-05-25 12:40:00,157.16,157.87,157.14,157.8,77000.0,155.7682,156.4719,155.7484,156.4026,77000.0
2022-05-25 12:50:00,157.75,158.3,157.65,158.27,57677.0,156.353,156.8981,156.2539,156.8684,57677.0
2022-05-25 13:00:00,158.25,158.38,157.94,158.19,37315.0,156.8486,156.9774,156.5413,156.7891,37315.0
2022-05-25 13:10:00,158.2,158.3,157.72,158.17,53435.0,156.799,156.8981,156.3233,156.7693,53435.0
2022-05-25 13:20:00,158.18,158.63,158.03,158.5,33096.0,156.7792,157.2252,156.6305,157.0964,33096.0
2022-05-25 13:30:00,158.47,159.08,158.41,159.03,66246.0,157.0666,157.6712,157.0072,157.6217,66246.0
2022-05-25 13:40:00,159.05,159.21,158.72,158.88,82624.0,157.6415,157.8001,157.3144,157.473,82624.0
2022-05-25 13:50:00,158.9,159.26,158.74,159.07,55572.0,157.4928,157.8496,157.3342,157.6613,55572.0
2022-05-25 14:00:00,159.14,160.13,157.84,158.87,99670.0,157.7307,158.7119,156.4422,157.4631,99670.0
2022-05-25 14:10:00,158.83,160.1,158.67,159.64,78283.0,157.4234,158.6822,157.2649,158.2263,78283.0
2022-05-25 14:20:00,159.59,160.12,159.46,159.88,61150.0,158.1767,158.702,158.0479,158.4641,61150.0
2022-05-25 14:30:00,160.01,160.12,159.46,159.56,80576.0,158.593,158.702,158.0479,158.147,80576.0
2022-05-25 14:40:00,159.63,160.2,159.62,159.65,68829.0,158.2164,158.7813,158.2064,158.2362,68829.0
2022-05-25 14:50:00,159.71,160.41,159.68,160.22,52732.0,158.2956,158.9895,158.2659,158.8011,52732.0
2022-05-25 15:00:00,160.25,161.04,160.1,160.95,55632.0,158.8309,159.6139,158.6822,159.5247,55632.0
2022-05-25 15:10:00,160.93,161.13,160.46,160.51,79255.0,159.5048,159.7031,159.039,159.0886,79255.0
2022-05-25 15:20:00,160.54,160.78,160.37,160.44,61477.0,159.1183,159.3562,158.9498,159.0192,61477.0
2022-05-25 15:30:00,160.45,160.76,160.02,160.22,88818.0,159.0291,159.3364,158.6029,158.8011,88818.0
2022-05-25 15:40:00,160.22,160.23,159.96,160.12,223355.0,158.8011,158.811,158.5434,158.702,223355.0
2022-05-25 15:50:00,160.08,160.11,159.12,159.66,530047.0,158.6624,158.6921,157.7109,158.2461,530047.0
2022-05-26 09:30:00,159.69,160.4,157.57,159.99,382619.0,158.2758,158.9795,156.1746,158.5732,382619.0
2022-05-26 09:40:00,159.99,160.06,159.3,159.95,271192.0,158.5732,158.6426,157.8893,158.5335,271192.0
2022-05-26 09:50:00,159.95,160.66,159.49,160.5,234497.0,158.5335,159.2372,158.0776,159.0787,234497.0
2022-05-26 10:00:00,160.56,160.86,159.63,160.67,128783.0,159.1381,159.4355,158.2164,159.2471,128783.0
2022-05-26 10:10:00,160.67,161.27,160.18,161.27,120646.0,159.2471,159.8418,158.7615,159.8418,120646.0
2022-05-26 10:20:00,161.29,161.33,160.13,160.14,115974.0,159.8617,159.9013,158.7119,158.7218,115974.0
2022-05-26 10:30:00,160.17,160.41,159.94,160.23,106017.0,158.7516,158.9895,158.5236,158.811,106017.0
2022-05-26 10:40:00,160.23,160.5,159.95,160.14,76407.0,158.811,159.0787,158.5335,158.7218,76407.0
2022-05-26 10:50:00,160.17,160.89,160.13,160.84,57735.0,158.7516,159.4652,158.7119,159.4156,57735.0
2022-05-26 11:00:00,160.84,161.8,160.73,161.31,124573.0,159.4156,160.3671,159.3066,159.8815,124573.0
2022-05-26 11:10:00,161.28,161.31,160.91,160.91,57216.0,159.8517,159.8815,159.485,159.485,57216.0
2022-05-26 11:20:00,160.92,161.5,160.83,161.19,78659.0,159.4949,160.0698,159.4057,159.7625,78659.0
2022-05-26 11:30:00,161.19,161.34,160.52,160.95,64762.0,159.7625,159.9112,159.0985,159.5247,64762.0
2022-05-26 11:40:00,160.92,161.08,160.76,160.95,68814.0,159.4949,159.6535,159.3364,159.5247,68814.0
2022-05-26 11:50:00,160.92,161.07,160.75,161.06,48765.0,159.4949,159.6436,159.3264,159.6337,48765.0
2022-05-26 12:00:00,161.06,161.6,160.7,161.22,66107.0,159.6337,160.1689,159.2769,159.7923,66107.0
2022-05-26 12:10:00,161.24,162.05,161.2,162.02,109571.0,159.8121,160.6149,159.7725,160.5852,109571.0
2022-05-26 12:20:00,162.03,163.17,162.02,163.05,179869.0,160.5951,161.725,160.5852,161.6061,179869.0
2022-05-26 12:30:00,163.05,163.27,162.97,163.06,80465.0,161.6061,161.8241,161.5268,161.616,80465.0
2022-05-26 12:40:00,163.06,163.46,163.06,163.35,88049.0,161.616,162.0124,161.616,161.9034,88049.0
2022-05-26 12:50:00,163.38,163.69,163.2,163.25,88393.0,161.9331,162.2404,161.7547,161.8043,88393.0
2022-05-26 13:00:00,163.25,163.47,163.1,163.23,46455.0,161.8043,162.0224,161.6556,161.7845,46455.0
2022-05-26 13:10:00,163.29,163.31,162.76,162.79,50603.0,161.8439,161.8638,161.3186,161.3484,50603.0
2022-05-26 13:20:00,162.76,162.9,162.22,162.42,72128.0,161.3186,161.4574,160.7834,160.9817,72128.0
2022-05-26 13:30:00,162.44,162.52,162.12,162.24,63864.0,161.0015,161.0808,160.6843,160.8032,63864.0
2022-05-26 13:40:00,162.25,162.65,162.0,162.4,103396.0,160.8132,161.2096,160.5654,160.9618,103396.0
2022-05-26 13:50:00,162.39,162.68,162.05,162.64,94312.0,160.9519,161.2393,160.6149,161.1997,94312.0
2022-05-26 14:00:00,162.6,163.17,162.58,163.15,120108.0,161.1601,161.725,161.1402,161.7052,120108.0
2022-05-26 14:10:00,163.17,163.44,162.94,163.41,71281.0,161.725,161.9926,161.497,161.9629,71281.0
2022-05-26 14:20:00,163.43,163.59,163.13,163.17,113037.0,161.9827,162.1413,161.6854,161.725,113037.0
2022-05-26 14:30:00,163.16,163.24,162.72,162.83,64615.0,161.7151,161.7944,161.279,161.388,64615.0
2022-05-26 14:40:00,162.81,162.85,162.53,162.81,46370.0,161.3682,161.4078,161.0907,161.3682,46370.0
2022-05-26 14:50:00,162.78,163.12,162.46,163.01,68013.0,161.3385,161.6755,161.0213,161.5664,68013.0
2022-05-26 15:00:00,163.02,163.03,162.38,162.7,48657.0,161.5763,161.5862,160.942,161.2592,48657.0
2022-05-26 15:10:00,162.69,162.69,161.74,161.98,90505.0,161.2493,161.2493,160.3077,160.5455,90505.0
2022-05-26 15:20:00,162.0,162.17,161.74,162.02,79390.0,160.5654,160.7339,160.3077,160.5852,79390.0
2022-05-26 15:30:00,161.98,162.4,161.91,162.38,98907.0,160.5455,160.9618,160.4762,160.942,98907.0
2022-05-26 15:40:00,162.37,163.11,162.35,163.08,98219.0,160.9321,161.6655,160.9123,161.6358,98219.0
2022-05-26 15:50:00,163.09,163.29,162.37,162.47,254894.0,161.6457,161.8439,160.9321,161.0312,254894.0
2022-05-27 09:30:00,160.67,162.05,160.25,161.83,520231.0,159.2471,160.6149,158.8309,160.3969,520231.0
2022-05-27 09:40:00,161.83,162.85,160.93,161.29,191879.0,160.3969,161.4078,159.5048,159.8617,191879.0
2022-05-27 09:50:00,161.11,162.79,160.91,162.3,183781.0,159.6833,161.3484,159.485,160.8627,183781.0
2022-05-27 10:00:00,162.38,164.08,162.0,162.74,168170.0,160.942,162.6269,160.5654,161.2988,168170.0
2022-05-27 10:10:00,162.74,163.58,162.61,163.46,102677.0,161.2988,162.1314,161.17,162.0124,102677.0
2022-05-27 10:20:00,163.45,163.91,163.13,163.37,149476.0,162.0025,162.4585,161.6854,161.9232,149476.0
2022-05-27 10:30:00,163.4,163.64,162.8,163.02,246697.0,161.953,162.1908,161.3583,161.5763,246697.0
2022-05-27 10:40:00,163.02,163.03,161.54,161.62,250556.0,161.5763,161.5862,160.1094,160.1887,250556.0
2022-05-27 10:50:00,161.6,162.25,161.44,161.9,181686.0,160.1689,160.8132,160.0103,160.4663,181686.0
2022-05-27 11:00:00,161.95,162.3,161.36,162.24,108557.0,160.5158,160.8627,159.931,160.8032,108557.0
2022-05-27 11:10:00,162.25,162.62,162.07,162.55,107777.0,160.8132,161.1799,160.6347,161.1105,107777.0
2022-05-27 11:20:00,162.55,163.17,162.53,163.13,143184.0,161.1105,161.725,161.0907,161.6854,143184.0
2022-05-27 11:30:00,163.15,163.53,162.88,163.0,85888.0,161.7052,162.0818,161.4376,161.5565,85888.0
2022-05-27 11:40:00,162.95,163.59,162.83,163.4,77533.0,161.507,162.1413,161.388,161.953,77533.0
2022-05-27 11:50:00,163.4,164.0,163.28,164.0,82182.0,161.953,162.5477,161.834,162.5477,82182.0
2022-05-27 12:00:00,164.02,164.62,163.99,164.54,95670.0,162.5675,163.1622,162.5377,163.0829,95670.0
2022-05-27 12:10:00,164.53,164.77,164.39,164.66,70288.0,163.073,163.3108,162.9342,163.2018,70288.0
2022-05-27 12:20:00,164.67,164.77,164.4,164.47,68732.0,163.2117,163.3108,162.9441,163.0135,68732.0
2022-05-27 12:30:00,164.48,164.61,164.19,164.22,35012.0,163.0234,163.1523,162.736,162.7657,35012.0
2022-05-27 12:40:00,164.19,164.61,163.64,163.64,46935.0,162.736,163.1523,162.1908,162.1908,46935.0
2022-05-27 12:50:00,163.66,163.99,163.5,163.8,79643.0,162.2107,162.5377,162.0521,162.3494,79643.0
2022-05-27 13:00:00,163.78,163.93,163.51,163.86,64269.0,162.3296,162.4783,162.062,162.4089,64269.0
2022-05-27 13:10:00,163.86,164.06,163.63,163.83,59710.0,162.4089,162.6071,162.1809,162.3792,59710.0
2022-05-27 13:20:00,163.84,163.85,163.55,163.72,39656.0,162.3891,162.399,162.1016,162.2701,39656.0
2022-05-27 13:30:00,163.7,164.06,163.64,163.68,60923.0,162.2503,162.6071,162.1908,162.2305,60923.0
2022-05-27 13:40:00,163.72,164.05,163.52,163.96,69906.0,162.2701,162.5972,162.0719,162.508,69906.0
2022-05-27 13:50:00,163.95,164.19,163.8,163.94,33817.0,162.4981,162.736,162.3494,162.4882,33817.0
2022-05-27 14:00:00,163.98,164.02,163.72,164.0,35025.0,162.5278,162.5675,162.2701,162.5477,35025.0
2022-05-27 14:10:00,163.99,164.29,163.94,164.25,42337.0,162.5377,162.8351,162.4882,162.7954,42337.0
2022-05-27 14:20:00,164.21,164.42,164.03,164.06,36919.0,162.7558,162.9639,162.5774,162.6071,36919.0
2022-05-27 14:30:00,164.07,164.38,164.03,164.25,45525.0,162.617,162.9243,162.5774,162.7954,45525.0
2022-05-27 14:40:00,164.24,164.34,163.98,164.16,53038.0,162.7855,162.8846,162.5278,162.7062,53038.0
2022-05-27 14:50:00,164.18,164.21,164.04,164.16,59745.0,162.7261,162.7558,162.5873,162.7062,59745.0
2022-05-27 15:00:00,164.15,164.75,164.12,164.65,57520.0,162.6963,163.291,162.6666,163.1919,57520.0
2022-05-27 15:10:00,164.67,164.68,164.45,164.64,72157.0,163.2117,163.2216,162.9937,163.182,72157.0
2022-05-27 15:20:00,164.65,164.97,164.59,164.93,92329.0,163.1919,163.5091,163.1324,163.4694,92329.0
2022-05-27 15:30:00,164.94,164.96,164.28,164.38,117040.0,163.4793,163.4992,162.8252,162.9243,117040.0
2022-05-27 15:40:00,164.39,164.82,164.26,164.46,132291.0,162.9342,163.3604,162.8054,163.0036,132291.0
2022-05-27 15:50:00,164.48,165.23,164.17,165.1,380594.0,163.0234,163.7668,162.7162,163.6379,380594.0
2022-05-31 09:30:00,166.96,167.28,161.89,162.36,566417.0,165.4814,165.7986,160.4563,160.9222,566417.0
2022-05-31 09:40:00,162.39,162.74,160.7,160.7,293008.0,160.9519,161.2988,159.2769,159.2769,293008.0
2022-05-31 09:50:00,160.71,161.0,159.4,160.98,528953.0,159.2868,159.5742,157.9884,159.5544,528953.0
2022-05-31 10:00:00,160.84,161.18,159.42,159.45,208056.0,159.4156,159.7526,158.0082,158.038,208056.0
2022-05-31 10:10:00,159.47,161.05,159.35,161.02,175069.0,158.0578,159.6238,157.9388,159.594,175069.0
2022-05-31 10:20:00,161.02,162.13,160.97,161.84,231657.0,159.594,160.6942,159.5445,160.4068,231657.0
2022-05-31 10:30:00,161.84,163.09,161.81,163.09,165222.0,160.4068,161.6457,160.3771,161.6457,165222.0
2022-05-31 10:40:00,163.1,163.88,162.91,163.08,235348.0,161.6556,162.4287,161.4673,161.6358,235348.0
2022-05-31 10:50:00,163.05,163.76,162.98,163.66,122936.0,161.6061,162.3098,161.5367,162.2107,122936.0
2022-05-31 11:00:00,163.64,164.09,162.92,163.28,150644.0,162.1908,162.6369,161.4772,161.834,150644.0
2022-05-31 11:10:00,163.25,163.43,162.46,162.58,146526.0,161.8043,161.9827,161.0213,161.1402,146526.0
2022-05-31 11:20:00,162.45,162.81,162.21,162.46,104756.0,161.0114,161.3682,160.7735,161.0213,104756.0
2022-05-31 11:30:00,162.41,162.98,162.24,162.94,188318.0,160.9717,161.5367,160.8032,161.497,188318.0
2022-05-31 11:40:00,162.94,163.25,162.62,163.09,194277.0,161.497,161.8043,161.1799,161.6457,194277.0
2022-05-31 11:50:00,163.07,163.79,163.01,163.6,172591.0,161.6259,162.3395,161.5664,162.1512,172591.0
2022-05-31 12:00:00,163.61,164.52,163.6,164.0,189419.0,162.1611,163.0631,162.1512,162.5477,189419.0
2022-05-31 12:10:00,164.0,164.11,162.89,163.05,143389.0,162.5477,162.6567,161.4475,161.6061,143389.0
2022-05-31 12:20:00,163.04,163.04,161.91,162.68,145390.0,161.5962,161.5962,160.4762,161.2393,145390.0
2022-05-31 12:30:00,162.71,164.07,162.59,164.05,157591.0,161.2691,162.617,161.1501,162.5972,157591.0
2022-05-31 12:40:00,164.04,164.32,163.81,164.31,124225.0,162.5873,162.8648,162.3593,162.8549,124225.0
2022-05-31 12:50:00,164.27,164.75,164.23,164.35,152683.0,162.8153,163.291,162.7756,162.8946,152683.0
2022-05-31 13:00:00,164.34,164.43,163.68,164.16,163731.0,162.8846,162.9739,162.2305,162.7062,163731.0
2022-05-31 13:10:00,164.13,164.16,163.24,163.43,98209.0,162.6765,162.7062,161.7944,161.9827,98209.0
2022-05-31 13:20:00,163.46,163.47,162.9,163.1,69377.0,162.0124,162.0224,161.4574,161.6556,69377.0
2022-05-31 13:30:00,163.09,163.65,162.87,163.0,89986.0,161.6457,162.2008,161.4277,161.5565,89986.0
2022-05-31 13:40:00,163.0,163.35,162.94,163.12,88769.0,161.5565,161.9034,161.497,161.6755,88769.0
2022-05-31 13:50:00,163.08,164.05,162.99,163.91,75516.0,161.6358,162.5972,161.5466,162.4585,75516.0
2022-05-31 14:00:00,163.88,163.93,163.27,163.62,87057.0,162.4287,162.4783,161.8241,162.171,87057.0
2022-05-31 14:10:00,163.64,163.75,163.11,163.72,99410.0,162.1908,162.2999,161.6655,162.2701,99410.0
2022-05-31 14:20:00,163.66,163.68,162.93,163.02,149906.0,162.2107,162.2305,161.4871,161.5763,149906.0
2022-05-31 14:30:00,163.03,163.24,162.78,163.06,82405.0,161.5862,161.7944,161.3385,161.616,82405.0
2022-05-31 14:40:00,162.98,163.01,161.65,161.93,175593.0,161.5367,161.5664,160.2185,160.496,175593.0
2022-05-31 14:50:00,161.92,162.19,161.15,161.25,201738.0,160.4861,160.7537,159.7229,159.822,201738.0
2022-05-31 15:00:00,161.22,161.94,160.8,161.85,219063.0,159.7923,160.5059,159.376,160.4167,219063.0
2022-05-31 15:10:00,161.83,162.84,161.54,162.59,135809.0,160.3969,161.3979,160.1094,161.1501,135809.0
2022-05-31 15:20:00,162.59,163.09,162.52,162.91,190764.0,161.1501,161.6457,161.0808,161.4673,190764.0
2022-05-31 15:30:00,162.89,163.78,162.89,163.51,250438.0,161.4475,162.3296,161.4475,162.062,250438.0
2022-05-31 15:40:00,163.51,164.19,162.89,163.04,577693.0,162.062,162.736,161.4475,161.5962,577693.0
2022-05-31 15:50:00,162.95,163.42,160.19,160.96,1241713.0,161.507,161.9728,158.7714,159.5346,1241713.0
2022-06-01 09:30:00,178.01,181.32,176.82,180.8,3157279.0,176.4336,179.7143,175.2541,179.1989,3157279.0
2022-06-01 09:40:00,180.74,183.48,180.2,182.23,2078677.0,179.1394,181.8551,178.6042,180.6162,2078677.0
2022-06-01 09:50:00,182.23,184.42,181.89,182.86,1856050.0,180.6162,182.7868,180.2792,181.2406,1856050.0
2022-06-01 10:00:00,182.85,184.09,181.32,181.82,1560687.0,181.2307,182.4597,179.7143,180.2098,1560687.0
2022-06-01 10:10:00,181.79,182.45,179.77,180.15,1293000.0,180.1801,180.8343,178.178,178.5546,1293000.0
2022-06-01 10:20:00,180.11,181.45,180.11,180.69,988929.0,178.515,179.8431,178.515,179.0899,988929.0
2022-06-01 10:30:00,180.63,181.43,178.6,180.0,906663.0,179.0304,179.8233,177.0184,178.406,906663.0
2022-06-01 10:40:00,179.98,180.95,179.54,180.28,779354.0,178.3861,179.3476,177.95,178.6835,779354.0
2022-06-01 10:50:00,180.3,181.85,179.91,181.01,944973.0,178.7033,180.2396,178.3168,179.407,944973.0
2022-06-01 11:00:00,181.0,181.0,179.57,179.62,550173.0,179.3971,179.3971,177.9798,178.0293,550173.0
2022-06-01 11:10:00,179.62,180.68,178.9,179.09,573055.0,178.0293,179.0799,177.3157,177.504,573055.0
2022-06-01 11:20:00,179.02,179.18,178.09,178.59,505818.0,177.4346,177.5932,176.5129,177.0085,505818.0
2022-06-01 11:30:00,178.6,178.88,177.58,177.64,534391.0,177.0184,177.2959,176.0074,176.0669,534391.0
2022-06-01 11:40:00,177.64,177.69,176.67,177.24,700320.0,176.0669,176.1164,175.1055,175.6704,700320.0
2022-06-01 11:50:00,177.22,177.25,176.28,176.5,605797.0,175.6506,175.6803,174.7189,174.937,605797.0
2022-06-01 12:00:00,176.5,176.64,175.58,176.27,652327.0,174.937,175.0757,174.0251,174.709,652327.0
2022-06-01 12:10:00,176.24,177.18,175.48,176.56,633869.0,174.6793,175.6109,173.926,174.9964,633869.0
2022-06-01 12:20:00,176.57,176.59,175.46,175.52,389792.0,175.0063,175.0262,173.9062,173.9656,389792.0
2022-06-01 12:30:00,175.49,176.4,175.05,175.08,506171.0,173.9359,174.8378,173.4998,173.5295,506171.0
2022-06-01 12:40:00,175.1,175.57,174.44,174.64,500626.0,173.5494,174.0152,172.8952,173.0934,500626.0
2022-06-01 12:50:00,174.66,175.48,174.37,175.03,413189.0,173.1133,173.926,172.8258,173.48,413189.0
2022-06-01 13:00:00,175.03,175.57,174.62,175.09,348907.0,173.48,174.0152,173.0736,173.5394,348907.0
2022-06-01 13:10:00,175.07,176.47,174.93,175.85,595315.0,173.5196,174.9072,173.3809,174.2927,595315.0
2022-06-01 13:20:00,175.84,176.25,175.65,175.71,300154.0,174.2828,174.6892,174.0945,174.154,300154.0
2022-06-01 13:30:00,175.71,176.94,175.36,176.4,485007.0,174.154,175.3731,173.8071,174.8378,485007.0
2022-06-01 13:40:00,176.4,176.97,175.81,176.56,393862.0,174.8378,175.4028,174.2531,174.9964,393862.0
2022-06-01 13:50:00,176.56,177.5,176.33,177.01,446348.0,174.9964,175.9281,174.7685,175.4424,446348.0
2022-06-01 14:00:00,177.01,177.71,176.8,177.42,438187.0,175.4424,176.1362,175.2343,175.8488,438187.0
2022-06-01 14:10:00,177.4,177.75,177.05,177.29,347315.0,175.829,176.1759,175.4821,175.72,347315.0
2022-06-01 14:20:00,177.28,178.35,176.96,177.9,522177.0,175.7101,176.7706,175.3929,176.3246,522177.0
2022-06-01 14:30:00,177.92,178.29,177.6,177.89,294604.0,176.3444,176.7111,176.0272,176.3147,294604.0
2022-06-01 14:40:00,177.86,178.52,177.75,178.18,333011.0,176.2849,176.9391,176.1759,176.6021,333011.0
2022-06-01 14:50:00,178.2,178.2,177.29,177.74,274907.0,176.6219,176.6219,175.72,176.166,274907.0
2022-06-01 15:00:00,177.73,178.0,177.46,177.86,276835.0,176.1561,176.4237,175.8885,176.2849,276835.0
2022-06-01 15:10:00,177.85,178.79,177.78,178.19,345933.0,176.275,177.2067,176.2056,176.612,345933.0
2022-06-01 15:20:00,178.18,178.25,177.49,177.65,349687.0,176.6021,176.6715,175.9182,176.0768,349687.0
2022-06-01 15:30:00,177.63,177.63,176.36,176.85,542262.0,176.057,176.057,174.7982,175.2839,542262.0
2022-06-01 15:40:00,176.85,177.29,176.21,177.2,526234.0,175.2839,175.72,174.6495,175.6308,526234.0
2022-06-01 15:50:00,177.17,177.45,175.88,176.03,1038665.0,175.601,175.8785,174.3225,174.4711,1038665.0
2022-06-02 09:30:00,175.0,176.63,174.7,176.47,555899.0,173.4502,175.0658,173.1529,174.9072,555899.0
2022-06-02 09:40:00,176.52,178.79,175.3,178.74,422510.0,174.9568,177.2067,173.7476,177.1571,422510.0
2022-06-02 09:50:00,178.8,179.47,177.95,178.56,475994.0,177.2166,177.8807,176.3741,176.9787,475994.0
2022-06-02 10:00:00,178.55,179.82,178.11,179.77,346588.0,176.9688,178.2276,176.5327,178.178,346588.0
2022-06-02 10:10:00,179.83,180.53,178.47,178.63,274076.0,178.2375,178.9313,176.8895,177.0481,274076.0
2022-06-02 10:20:00,178.65,178.83,177.2,177.77,255870.0,177.0679,177.2463,175.6308,176.1957,255870.0
2022-06-02 10:30:00,177.66,179.52,177.58,179.49,238204.0,176.0867,177.9302,176.0074,177.9005,238204.0
2022-06-02 10:40:00,179.47,180.27,179.13,179.99,198749.0,177.8807,178.6736,177.5437,178.3961,198749.0
2022-06-02 10:50:00,179.91,180.84,179.79,180.48,184552.0,178.3168,179.2385,178.1978,178.8817,184552.0
2022-06-02 11:00:00,180.41,181.29,180.33,180.94,193291.0,178.8123,179.6845,178.733,179.3376,193291.0
2022-06-02 11:10:00,180.98,182.06,180.88,181.22,256678.0,179.3773,180.4477,179.2782,179.6152,256678.0
2022-06-02 11:20:00,181.23,181.69,180.95,181.44,194358.0,179.6251,180.081,179.3476,179.8332,194358.0
2022-06-02 11:30:00,181.48,181.77,181.03,181.44,129488.0,179.8729,180.1603,179.4268,179.8332,129488.0
2022-06-02 11:40:00,181.45,182.46,181.34,182.45,160172.0,179.8431,180.8442,179.7341,180.8343,160172.0
2022-06-02 11:50:00,182.45,182.77,181.93,182.03,161257.0,180.8343,181.1514,180.3189,180.418,161257.0
2022-06-02 12:00:00,182.06,182.92,182.03,182.9,161714.0,180.4477,181.3001,180.418,181.2803,161714.0
2022-06-02 12:10:00,182.89,183.1,182.51,183.04,183853.0,181.2704,181.4785,180.8937,181.419,183853.0
2022-06-02 12:20:00,183.02,183.77,182.77,183.75,173114.0,181.3992,182.1426,181.1514,182.1228,173114.0
2022-06-02 12:30:00,183.75,184.87,183.74,184.83,260159.0,182.1228,183.2328,182.1128,183.1932,260159.0
2022-06-02 12:40:00,184.87,185.57,184.72,185.03,300651.0,183.2328,183.9266,183.0842,183.3914,300651.0
2022-06-02 12:50:00,185.05,186.2,185.03,186.12,440084.0,183.4112,184.5511,183.3914,184.4718,440084.0
2022-06-02 13:00:00,186.11,186.89,185.97,186.87,512343.0,184.4619,185.235,184.3231,185.2151,512343.0
2022-06-02 13:10:00,186.88,187.15,185.99,187.08,421163.0,185.225,185.4926,184.3429,185.4233,421163.0
2022-06-02 13:20:00,187.05,187.45,186.91,187.18,260244.0,185.3935,185.79,185.2548,185.5224,260244.0
2022-06-02 13:30:00,187.18,187.86,187.1,187.66,310957.0,185.5224,186.1964,185.4431,185.9981,310957.0
2022-06-02 13:40:00,187.7,188.66,187.65,188.48,444397.0,186.0378,186.9893,185.9882,186.8109,444397.0
2022-06-02 13:50:00,188.42,188.98,187.51,188.92,392845.0,186.7514,187.3064,185.8495,187.247,392845.0
2022-06-02 14:00:00,188.96,189.74,188.83,189.68,452487.0,187.2866,188.0597,187.1578,188.0002,452487.0
2022-06-02 14:10:00,189.65,189.9,188.88,189.62,574870.0,187.9705,188.2183,187.2073,187.9408,574870.0
2022-06-02 14:20:00,189.61,189.77,189.11,189.52,366399.0,187.9309,188.0894,187.4353,187.8417,366399.0
2022-06-02 14:30:00,189.53,190.13,189.47,189.88,387663.0,187.8516,188.4463,187.7921,188.1985,387663.0
2022-06-02 14:40:00,189.86,189.91,188.3,188.56,562881.0,188.1786,188.2282,186.6325,186.8902,562881.0
2022-06-02 14:50:00,188.51,188.69,187.39,187.52,421720.0,186.8406,187.019,185.7305,185.8594,421720.0
2022-06-02 15:00:00,187.49,188.11,187.23,187.98,226824.0,185.8296,186.4441,185.5719,186.3153,226824.0
2022-06-02 15:10:00,187.98,188.43,187.92,188.25,192813.0,186.3153,186.7613,186.2558,186.5829,192813.0
2022-06-02 15:20:00,188.25,188.68,187.64,187.88,318824.0,186.5829,187.0091,185.9783,186.2162,318824.0
2022-06-02 15:30:00,187.87,188.37,187.4,187.78,406033.0,186.2063,186.7018,185.7404,186.1171,406033.0
2022-06-02 15:40:00,187.79,187.88,187.33,187.73,395755.0,186.127,186.2162,185.6711,186.0675,395755.0
2022-06-02 15:50:00,187.71,188.88,187.37,188.47,1208199.0,186.0477,187.2073,185.7107,186.801,1208199.0
2022-06-03 09:30:00,185.0,186.43,183.8,186.43,607280.0,183.3617,184.779,182.1723,184.779,607280.0
2022-06-03 09:40:00,186.41,187.1,185.65,186.98,224087.0,184.7592,185.4431,184.0059,185.3242,224087.0
2022-06-03 09:50:00,186.84,188.83,186.67,188.69,223568.0,185.1854,187.1578,185.0169,187.019,223568.0
2022-06-03 10:00:00,188.81,189.64,188.12,188.64,268286.0,187.1379,187.9606,186.4541,186.9695,268286.0
2022-06-03 10:10:00,188.58,188.87,187.29,188.5,237625.0,186.91,187.1974,185.6314,186.8307,237625.0
2022-06-03 10:20:00,188.48,188.82,186.95,187.63,206126.0,186.8109,187.1479,185.2944,185.9684,206126.0
2022-06-03 10:30:00,187.63,187.95,186.22,186.23,292575.0,185.9684,186.2856,184.5709,184.5808,292575.0
2022-06-03 10:40:00,186.2,186.56,185.58,185.94,201069.0,184.5511,184.9079,183.9366,184.2934,201069.0
2022-06-03 10:50:00,185.92,185.93,184.7,185.24,113318.0,184.2735,184.2835,183.0643,183.5996,113318.0
2022-06-03 11:00:00,185.19,185.24,184.08,184.62,128130.0,183.55,183.5996,182.4498,182.9851,128130.0
2022-06-03 11:10:00,184.6,184.8,184.09,184.43,145316.0,182.9652,183.1635,182.4597,182.7967,145316.0
2022-06-03 11:20:00,184.38,184.91,184.02,184.61,131917.0,182.7472,183.2725,182.3904,182.9751,131917.0
2022-06-03 11:30:00,184.71,185.5,184.59,185.37,95644.0,183.0743,183.8573,182.9553,183.7284,95644.0
2022-06-03 11:40:00,185.39,185.41,184.84,184.93,113059.0,183.7482,183.7681,183.2031,183.2923,113059.0
2022-06-03 11:50:00,184.89,185.22,184.64,185.06,68311.0,183.2527,183.5797,183.0049,183.4212,68311.0
2022-06-03 12:00:00,185.01,185.6,184.89,184.91,102649.0,183.3716,183.9564,183.2527,183.2725,102649.0
2022-06-03 12:10:00,184.9,185.0,184.44,184.46,52004.0,183.2626,183.3617,182.8066,182.8265,52004.0
2022-06-03 12:20:00,184.48,184.88,184.22,184.74,90116.0,182.8463,183.2428,182.5886,183.104,90116.0
2022-06-03 12:30:00,184.79,185.65,184.57,185.52,73822.0,183.1535,184.0059,182.9355,183.8771,73822.0
2022-06-03 12:40:00,185.5,185.61,185.12,185.51,68648.0,183.8573,183.9663,183.4806,183.8672,68648.0
2022-06-03 12:50:00,185.47,185.69,185.0,185.35,71307.0,183.8275,184.0456,183.3617,183.7086,71307.0
2022-06-03 13:00:00,185.37,186.02,185.36,185.84,80450.0,183.7284,184.3727,183.7185,184.1942,80450.0
2022-06-03 13:10:00,185.82,186.05,185.2,185.34,77706.0,184.1744,184.4024,183.5599,183.6987,77706.0
2022-06-03 13:20:00,185.37,186.07,185.34,185.78,83367.0,183.7284,184.4222,183.6987,184.1348,83367.0
2022-06-03 13:30:00,185.83,185.85,185.01,185.7,85170.0,184.1843,184.2042,183.3716,184.0555,85170.0
2022-06-03 13:40:00,185.7,185.91,185.27,185.89,130904.0,184.0555,184.2636,183.6293,184.2438,130904.0
2022-06-03 13:50:00,185.88,185.96,185.55,185.77,71011.0,184.2339,184.3132,183.9068,184.1249,71011.0
2022-06-03 14:00:00,185.75,186.12,185.61,186.05,61888.0,184.105,184.4718,183.9663,184.4024,61888.0
2022-06-03 14:10:00,186.08,186.62,185.86,186.55,61257.0,184.4321,184.9673,184.2141,184.898,61257.0
2022-06-03 14:20:00,186.56,186.59,185.91,186.49,59083.0,184.9079,184.9376,184.2636,184.8385,59083.0
2022-06-03 14:30:00,186.45,186.52,185.85,186.06,62771.0,184.7988,184.8682,184.2042,184.4123,62771.0
2022-06-03 14:40:00,186.03,186.4,185.85,186.35,74215.0,184.3826,184.7493,184.2042,184.6997,74215.0
2022-06-03 14:50:00,186.37,186.77,186.22,186.69,85724.0,184.7196,185.116,184.5709,185.0367,85724.0
2022-06-03 15:00:00,186.67,186.71,185.67,185.7,98578.0,185.0169,185.0565,184.0258,184.0555,98578.0
2022-06-03 15:10:00,185.69,185.77,185.1,185.37,105916.0,184.0456,184.1249,183.4608,183.7284,105916.0
2022-06-03 15:20:00,185.39,185.62,185.2,185.56,93205.0,183.7482,183.9762,183.5599,183.9167,93205.0
2022-06-03 15:30:00,185.57,185.71,185.23,185.38,114835.0,183.9266,184.0654,183.5897,183.7383,114835.0
2022-06-03 15:40:00,185.38,185.59,184.81,185.17,154588.0,183.7383,183.9465,183.1734,183.5302,154588.0
2022-06-03 15:50:00,185.12,185.48,184.84,184.97,474558.0,183.4806,183.8374,183.2031,183.332,474558.0
2022-06-06 09:30:00,188.93,190.42,187.0,187.6,457991.0,187.2569,188.7337,185.344,185.9387,457991.0
2022-06-06 09:40:00,187.49,187.91,186.17,186.79,139438.0,185.8296,186.2459,184.5213,185.1358,139438.0
2022-06-06 09:50:00,186.89,188.58,186.51,188.28,111676.0,185.235,186.91,184.8583,186.6126,111676.0
2022-06-06 10:00:00,188.22,189.35,188.11,188.77,122036.0,186.5532,187.6732,186.4441,187.0983,122036.0
2022-06-06 10:10:00,188.81,189.32,188.33,188.84,120292.0,187.1379,187.6434,186.6622,187.1677,120292.0
2022-06-06 10:20:00,188.82,189.45,188.54,189.2,72095.0,187.1479,187.7723,186.8703,187.5245,72095.0
2022-06-06 10:30:00,189.23,189.48,188.58,188.99,72145.0,187.5542,187.802,186.91,187.3164,72145.0
2022-06-06 10:40:00,189.01,189.1,187.78,188.01,57841.0,187.3362,187.4254,186.1171,186.345,57841.0
2022-06-06 10:50:00,188.1,188.22,187.22,187.77,86504.0,186.4342,186.5532,185.562,186.1072,86504.0
2022-06-06 11:00:00,187.82,188.09,186.78,186.88,74011.0,186.1567,186.4243,185.1259,185.225,74011.0
2022-06-06 11:10:00,186.81,186.81,184.76,184.78,103827.0,185.1557,185.1557,183.1238,183.1436,103827.0
2022-06-06 11:20:00,184.78,185.64,184.72,185.34,61656.0,183.1436,183.996,183.0842,183.6987,61656.0
2022-06-06 11:30:00,185.38,185.42,184.63,184.99,70725.0,183.7383,183.778,182.995,183.3518,70725.0
2022-06-06 11:40:00,184.92,185.43,184.88,185.1,41071.0,183.2824,183.7879,183.2428,183.4608,41071.0
2022-06-06 11:50:00,185.1,185.54,184.78,184.81,43168.0,183.4608,183.8969,183.1436,183.1734,43168.0
2022-06-06 12:00:00,184.73,184.73,183.44,183.67,71924.0,183.0941,183.0941,181.8155,182.0435,71924.0
2022-06-06 12:10:00,183.64,183.66,182.64,183.06,114720.0,182.0137,182.0336,181.0226,181.4389,114720.0
2022-06-06 12:20:00,182.95,183.21,182.45,182.63,84483.0,181.3298,181.5875,180.8343,181.0127,84483.0
2022-06-06 12:30:00,182.58,182.95,182.17,182.89,80793.0,180.9631,181.3298,180.5567,181.2704,80793.0
2022-06-06 12:40:00,182.91,183.05,182.72,182.9,43079.0,181.2902,181.429,181.1019,181.2803,43079.0
2022-06-06 12:50:00,182.9,183.36,182.75,183.18,39973.0,181.2803,181.7362,181.1316,181.5578,39973.0
2022-06-06 13:00:00,183.18,183.6,182.92,182.94,45377.0,181.5578,181.9741,181.3001,181.3199,45377.0
2022-06-06 13:10:00,182.93,182.98,182.22,182.27,64138.0,181.31,181.3596,180.6063,180.6559,64138.0
2022-06-06 13:20:00,182.23,182.93,181.86,182.88,68959.0,180.6162,181.31,180.2495,181.2605,68959.0
2022-06-06 13:30:00,182.83,183.65,182.81,183.51,54935.0,181.2109,182.0236,181.1911,181.8849,54935.0
2022-06-06 13:40:00,183.49,183.97,183.4,183.85,51383.0,181.8651,182.3408,181.7759,182.2219,51383.0
2022-06-06 13:50:00,183.89,184.51,183.81,184.51,87883.0,182.2615,182.876,182.1822,182.876,87883.0
2022-06-06 14:00:00,184.52,184.66,184.31,184.58,66170.0,182.8859,183.0247,182.6778,182.9454,66170.0
2022-06-06 14:10:00,184.61,184.72,184.25,184.4,63076.0,182.9751,183.0842,182.6183,182.767,63076.0
2022-06-06 14:20:00,184.39,184.39,183.66,183.75,49746.0,182.7571,182.7571,182.0336,182.1228,49746.0
2022-06-06 14:30:00,183.68,183.86,183.34,183.42,52826.0,182.0534,182.2318,181.7164,181.7957,52826.0
2022-06-06 14:40:00,183.44,184.06,183.32,183.8,44960.0,181.8155,182.43,181.6966,182.1723,44960.0
2022-06-06 14:50:00,183.75,183.92,183.17,183.62,40177.0,182.1228,182.2913,181.5479,181.9939,40177.0
2022-06-06 15:00:00,183.5,183.55,182.85,182.95,47515.0,181.875,181.9245,181.2307,181.3298,47515.0
2022-06-06 15:10:00,182.88,183.1,182.15,182.15,77578.0,181.2605,181.4785,180.5369,180.5369,77578.0
2022-06-06 15:20:00,182.14,182.55,181.86,181.86,114480.0,180.527,180.9334,180.2495,180.2495,114480.0
2022-06-06 15:30:00,181.85,182.35,181.7,181.93,118833.0,180.2396,180.7352,180.0909,180.3189,118833.0
2022-06-06 15:40:00,181.9,182.89,181.83,182.6,112669.0,180.2891,181.2704,180.2198,180.9829,112669.0
2022-06-06 15:50:00,182.6,183.13,182.55,182.9,315190.0,180.9829,181.5082,180.9334,181.2803,315190.0
2022-06-07 09:30:00,181.71,183.65,181.71,182.37,193206.0,180.1008,182.0236,180.1008,180.755,193206.0
2022-06-07 09:40:00,182.43,183.73,182.42,183.41,127430.0,180.8144,182.1029,180.8045,181.7858,127430.0
2022-06-07 09:50:00,183.61,184.43,182.79,183.73,99703.0,181.984,182.7967,181.1713,182.1029,99703.0
2022-06-07 10:00:00,183.8,184.86,183.68,184.02,132060.0,182.1723,183.2229,182.0534,182.3904,132060.0
2022-06-07 10:10:00,184.06,185.4,183.84,185.17,123171.0,182.43,183.7581,182.212,183.5302,123171.0
2022-06-07 10:20:00,185.19,186.77,185.05,186.68,165652.0,183.55,185.116,183.4112,185.0268,165652.0
2022-06-07 10:30:00,186.65,187.63,186.36,187.28,120085.0,184.9971,185.9684,184.7096,185.6215,120085.0
2022-06-07 10:40:00,187.34,188.57,187.2,188.54,162499.0,185.681,186.9001,185.5422,186.8703,162499.0
2022-06-07 10:50:00,188.56,188.6,187.42,187.49,174458.0,186.8902,186.9298,185.7603,185.8296,174458.0
2022-06-07 11:00:00,187.51,188.21,187.41,187.93,81623.0,185.8495,186.5433,185.7503,186.2657,81623.0
2022-06-07 11:10:00,188.01,188.14,187.4,187.4,85939.0,186.345,186.4739,185.7404,185.7404,85939.0
2022-06-07 11:20:00,187.41,187.56,186.92,186.97,88606.0,185.7503,185.899,185.2647,185.3142,88606.0
2022-06-07 11:30:00,186.97,187.15,186.6,187.15,87112.0,185.3142,185.4926,184.9475,185.4926,87112.0
2022-06-07 11:40:00,187.15,187.15,185.88,186.02,59548.0,185.4926,185.4926,184.2339,184.3727,59548.0
2022-06-07 11:50:00,185.98,187.1,185.93,187.01,51344.0,184.333,185.4431,184.2835,185.3539,51344.0
2022-06-07 12:00:00,186.99,187.08,186.36,186.61,71167.0,185.3341,185.4233,184.7096,184.9574,71167.0
2022-06-07 12:10:00,186.59,186.69,185.78,186.02,35818.0,184.9376,185.0367,184.1348,184.3727,35818.0
2022-06-07 12:20:00,186.0,186.06,185.7,185.72,38907.0,184.3528,184.4123,184.0555,184.0753,38907.0
2022-06-07 12:30:00,185.75,186.05,185.3,185.89,46303.0,184.105,184.4024,183.659,184.2438,46303.0
2022-06-07 12:40:00,185.93,186.38,185.92,186.1,54395.0,184.2835,184.7295,184.2735,184.4519,54395.0
2022-06-07 12:50:00,186.1,186.38,185.87,186.12,92155.0,184.4519,184.7295,184.224,184.4718,92155.0
2022-06-07 13:00:00,186.07,186.33,185.81,186.33,32054.0,184.4222,184.6799,184.1645,184.6799,32054.0
2022-06-07 13:10:00,186.37,186.7,186.25,186.64,50840.0,184.7196,185.0466,184.6006,184.9872,50840.0
2022-06-07 13:20:00,186.65,186.84,186.52,186.65,49914.0,184.9971,185.1854,184.8682,184.9971,49914.0
2022-06-07 13:30:00,186.75,186.96,186.5,186.5,60574.0,185.0962,185.3043,184.8484,184.8484,60574.0
2022-06-07 13:40:00,186.51,186.82,186.3,186.6,61253.0,184.8583,185.1656,184.6502,184.9475,61253.0
2022-06-07 13:50:00,186.6,186.84,186.49,186.71,68169.0,184.9475,185.1854,184.8385,185.0565,68169.0
2022-06-07 14:00:00,186.72,187.11,186.23,187.1,96593.0,185.0665,185.453,184.5808,185.4431,96593.0
2022-06-07 14:10:00,187.11,187.22,186.9,186.98,39230.0,185.453,185.562,185.2449,185.3242,39230.0
2022-06-07 14:20:00,186.94,187.39,186.94,187.13,79585.0,185.2845,185.7305,185.2845,185.4728,79585.0
2022-06-07 14:30:00,187.13,187.47,187.1,187.41,68611.0,185.4728,185.8098,185.4431,185.7503,68611.0
2022-06-07 14:40:00,187.42,187.46,186.63,186.83,68796.0,185.7603,185.7999,184.9773,185.1755,68796.0
2022-06-07 14:50:00,186.85,187.01,186.68,187.01,40944.0,185.1953,185.3539,185.0268,185.3539,40944.0
2022-06-07 15:00:00,186.97,187.2,186.87,187.18,50609.0,185.3142,185.5422,185.2151,185.5224,50609.0
2022-06-07 15:10:00,187.18,187.33,186.85,187.0,114018.0,185.5224,185.6711,185.1953,185.344,114018.0
2022-06-07 15:20:00,187.01,187.34,187.0,187.29,88183.0,185.3539,185.681,185.344,185.6314,88183.0
2022-06-07 15:30:00,187.26,187.45,187.0,187.4,114161.0,185.6017,185.79,185.344,185.7404,114161.0
2022-06-07 15:40:00,187.41,187.67,187.0,187.64,139831.0,185.7503,186.008,185.344,185.9783,139831.0
2022-06-07 15:50:00,187.56,187.76,187.07,187.12,328235.0,185.899,186.0972,185.4134,185.4629,328235.0
2022-06-08 09:30:00,187.0,188.21,185.39,187.87,218940.0,185.344,186.5433,183.7482,186.2063,218940.0
2022-06-08 09:40:00,187.77,188.78,187.06,188.62,145948.0,186.1072,187.1082,185.4034,186.9496,145948.0
2022-06-08 09:50:00,188.67,189.38,187.93,188.44,156096.0,186.9992,187.7029,186.2657,186.7712,156096.0
2022-06-08 10:00:00,188.35,189.02,187.3,188.77,158711.0,186.682,187.3461,185.6413,187.0983,158711.0
2022-06-08 10:10:00,188.8,188.8,187.17,188.5,132547.0,187.128,187.128,185.5125,186.8307,132547.0
2022-06-08 10:20:00,188.56,189.08,188.23,188.74,77464.0,186.8902,187.4056,186.5631,187.0686,77464.0
2022-06-08 10:30:00,188.71,189.65,188.4,188.98,98227.0,187.0388,187.9705,186.7316,187.3064,98227.0
2022-06-08 10:40:00,188.94,189.37,188.46,188.93,74536.0,187.2668,187.693,186.791,187.2569,74536.0
2022-06-08 10:50:00,188.97,189.07,187.87,187.99,52523.0,187.2965,187.3956,186.2063,186.3252,52523.0
2022-06-08 11:00:00,188.02,188.1,187.38,187.88,56298.0,186.3549,186.4342,185.7206,186.2162,56298.0
2022-06-08 11:10:00,187.84,188.6,187.52,188.23,55679.0,186.1765,186.9298,185.8594,186.5631,55679.0
2022-06-08 11:20:00,188.21,188.42,187.91,188.07,45973.0,186.5433,186.7514,186.2459,186.4045,45973.0
2022-06-08 11:30:00,188.09,188.26,187.87,188.06,47914.0,186.4243,186.5928,186.2063,186.3946,47914.0
2022-06-08 11:40:00,188.02,188.11,187.37,187.77,46841.0,186.3549,186.4441,185.7107,186.1072,46841.0
2022-06-08 11:50:00,187.76,188.73,187.75,188.39,66309.0,186.0972,187.0587,186.0873,186.7217,66309.0
2022-06-08 12:00:00,188.35,189.0,188.23,188.86,72685.0,186.682,187.3263,186.5631,187.1875,72685.0
2022-06-08 12:10:00,188.84,189.09,188.61,188.84,43584.0,187.1677,187.4155,186.9397,187.1677,43584.0
2022-06-08 12:20:00,188.86,189.06,188.35,188.76,93096.0,187.1875,187.3857,186.682,187.0884,93096.0
2022-06-08 12:30:00,188.77,188.83,188.27,188.36,105932.0,187.0983,187.1578,186.6027,186.6919,105932.0
2022-06-08 12:40:00,188.32,188.37,187.96,188.02,84226.0,186.6523,186.7018,186.2955,186.3549,84226.0
2022-06-08 12:50:00,188.0,188.83,187.99,188.83,45860.0,186.3351,187.1578,186.3252,187.1578,45860.0
2022-06-08 13:00:00,188.82,189.08,188.39,188.93,61645.0,187.1479,187.4056,186.7217,187.2569,61645.0
2022-06-08 13:10:00,188.93,189.38,188.87,189.35,58585.0,187.2569,187.7029,187.1974,187.6732,58585.0
2022-06-08 13:20:00,189.36,189.49,189.17,189.19,54667.0,187.6831,187.8119,187.4948,187.5146,54667.0
2022-06-08 13:30:00,189.14,189.17,188.49,188.51,111470.0,187.465,187.4948,186.8208,186.8406,111470.0
2022-06-08 13:40:00,188.5,189.04,188.48,188.93,55108.0,186.8307,187.3659,186.8109,187.2569,55108.0
2022-06-08 13:50:00,188.93,189.41,188.72,189.36,43676.0,187.2569,187.7326,187.0487,187.6831,43676.0
2022-06-08 14:00:00,189.33,190.56,189.29,190.34,148445.0,187.6533,188.8724,187.6137,188.6544,148445.0
2022-06-08 14:10:00,190.27,190.31,189.05,189.19,73749.0,188.585,188.6247,187.3758,187.5146,73749.0
2022-06-08 14:20:00,189.22,189.31,188.96,189.29,69251.0,187.5443,187.6335,187.2866,187.6137,69251.0
2022-06-08 14:30:00,189.23,189.39,188.96,189.27,56274.0,187.5542,187.7128,187.2866,187.5939,56274.0
2022-06-08 14:40:00,189.27,189.99,189.26,189.89,94615.0,187.5939,188.3075,187.584,188.2084,94615.0
2022-06-08 14:50:00,189.88,190.24,189.74,190.19,76964.0,188.1985,188.5553,188.0597,188.5057,76964.0
2022-06-08 15:00:00,190.16,190.24,189.61,189.84,99369.0,188.476,188.5553,187.9309,188.1588,99369.0
2022-06-08 15:10:00,189.83,190.26,189.77,190.14,100564.0,188.1489,188.5751,188.0894,188.4562,100564.0
2022-06-08 15:20:00,190.14,190.47,189.81,189.84,142409.0,188.4562,188.7832,188.1291,188.1588,142409.0
2022-06-08 15:30:00,189.85,190.07,189.75,189.9,134173.0,188.1687,188.3868,188.0696,188.2183,134173.0
2022-06-08 15:40:00,189.87,189.92,189.09,189.12,194224.0,188.1886,188.2381,187.4155,187.4452,194224.0
2022-06-08 15:50:00,189.05,189.3,188.77,189.2,359267.0,187.3758,187.6236,187.0983,187.5245,359267.0
2022-06-09 09:30:00,188.53,189.2,187.5,187.57,225770.0,186.8604,187.5245,185.8395,185.9089,225770.0
2022-06-09 09:40:00,187.57,189.45,186.61,188.91,189462.0,185.9089,187.7723,184.9574,187.2371,189462.0
2022-06-09 09:50:00,188.88,190.37,188.76,190.33,239111.0,187.2073,188.6841,187.0884,188.6445,239111.0
2022-06-09 10:00:00,190.37,191.4,189.64,190.96,272925.0,188.6841,189.705,187.9606,189.2689,272925.0
2022-06-09 10:10:00,190.83,192.22,190.77,190.97,297085.0,189.1401,190.5177,189.0806,189.2788,297085.0
2022-06-09 10:20:00,190.98,192.34,190.98,192.28,139770.0,189.2887,190.6367,189.2887,190.5772,139770.0
2022-06-09 10:30:00,192.34,192.68,191.11,192.57,179244.0,190.6367,190.9737,189.4176,190.8646,179244.0
2022-06-09 10:40:00,192.53,192.54,191.39,191.79,144894.0,190.825,190.8349,189.6951,190.0916,144894.0
2022-06-09 10:50:00,191.76,192.33,191.37,191.99,159953.0,190.0618,190.6268,189.6753,190.2898,159953.0
2022-06-09 11:00:00,191.96,192.04,191.53,192.02,192259.0,190.2601,190.3393,189.8339,190.3195,192259.0
2022-06-09 11:10:00,192.01,192.37,191.72,192.0,111093.0,190.3096,190.6664,190.0222,190.2997,111093.0
2022-06-09 11:20:00,192.0,192.17,191.73,191.95,123761.0,190.2997,190.4682,190.0321,190.2501,123761.0
2022-06-09 11:30:00,191.93,192.47,191.67,192.06,151330.0,190.2303,190.7655,189.9726,190.3592,151330.0
2022-06-09 11:40:00,192.07,192.6,191.74,191.84,107904.0,190.3691,190.8944,190.042,190.1411,107904.0
2022-06-09 11:50:00,191.85,192.17,191.5,191.97,110442.0,190.151,190.4682,189.8041,190.27,110442.0
2022-06-09 12:00:00,191.95,192.26,191.25,191.34,144158.0,190.2501,190.5574,189.5563,189.6455,144158.0
2022-06-09 12:10:00,191.34,191.52,190.83,191.19,124057.0,189.6455,189.8239,189.1401,189.4969,124057.0
2022-06-09 12:20:00,191.23,191.46,191.09,191.32,49615.0,189.5365,189.7645,189.3978,189.6257,49615.0
2022-06-09 12:30:00,191.34,191.42,190.5,190.69,56235.0,189.6455,189.7248,188.813,189.0013,56235.0
2022-06-09 12:40:00,190.71,190.88,190.52,190.62,45730.0,189.0211,189.1896,188.8328,188.9319,45730.0
2022-06-09 12:50:00,190.56,190.69,189.83,190.44,55164.0,188.8724,189.0013,188.1489,188.7535,55164.0
2022-06-09 13:00:00,190.48,190.79,190.13,190.54,49209.0,188.7932,189.1004,188.4463,188.8526,49209.0
2022-06-09 13:10:00,190.63,191.04,190.23,190.31,43112.0,188.9418,189.3482,188.5454,188.6247,43112.0
2022-06-09 13:20:00,190.31,190.4,190.1,190.19,59108.0,188.6247,188.7139,188.4165,188.5057,59108.0
2022-06-09 13:30:00,190.17,190.39,189.52,190.28,113752.0,188.4859,188.704,187.8417,188.5949,113752.0
2022-06-09 13:40:00,190.29,190.76,189.99,190.54,86540.0,188.6048,189.0707,188.3075,188.8526,86540.0
2022-06-09 13:50:00,190.51,190.63,190.4,190.49,136920.0,188.8229,188.9418,188.7139,188.8031,136920.0
2022-06-09 14:00:00,190.47,190.58,190.16,190.5,124306.0,188.7832,188.8923,188.476,188.813,124306.0
2022-06-09 14:10:00,190.5,190.77,190.26,190.55,90343.0,188.813,189.0806,188.5751,188.8625,90343.0
2022-06-09 14:20:00,190.53,190.66,189.94,190.49,98654.0,188.8427,188.9716,188.2579,188.8031,98654.0
2022-06-09 14:30:00,190.49,190.6,189.97,190.14,112063.0,188.8031,188.9121,188.2877,188.4562,112063.0
2022-06-09 14:40:00,190.14,190.25,189.93,190.05,85976.0,188.4562,188.5652,188.248,188.367,85976.0
2022-06-09 14:50:00,190.04,190.16,188.87,188.9,85172.0,188.3571,188.476,187.1974,187.2272,85172.0
2022-06-09 15:00:00,188.8,188.86,187.76,188.01,74708.0,187.128,187.1875,186.0972,186.345,74708.0
2022-06-09 15:10:00,187.97,188.55,187.8,188.42,96815.0,186.3054,186.8802,186.1369,186.7514,96815.0
2022-06-09 15:20:00,188.39,188.66,187.93,187.96,109295.0,186.7217,186.9893,186.2657,186.2955,109295.0
2022-06-09 15:30:00,187.92,188.3,187.81,187.98,117723.0,186.2558,186.6325,186.1468,186.3153,117723.0
2022-06-09 15:40:00,187.92,188.01,187.38,187.6,167175.0,186.2558,186.345,185.7206,185.9387,167175.0
2022-06-09 15:50:00,187.56,187.94,187.1,187.17,502388.0,185.899,186.2757,185.4431,185.5125,502388.0
2022-06-10 09:30:00,183.63,183.95,181.5,181.77,422240.0,182.0038,182.321,179.8927,180.1603,422240.0
2022-06-10 09:40:00,181.67,183.37,181.67,182.3,161182.0,180.0612,181.7461,180.0612,180.6856,161182.0
2022-06-10 09:50:00,182.3,182.61,180.41,180.92,139556.0,180.6856,180.9929,178.8123,179.3178,139556.0
2022-06-10 10:00:00,180.76,180.84,178.88,178.92,185727.0,179.1592,179.2385,177.2959,177.3355,185727.0
2022-06-10 10:10:00,178.85,179.18,177.72,178.01,146870.0,177.2662,177.5932,176.1462,176.4336,146870.0
2022-06-10 10:20:00,178.07,178.62,177.23,178.04,227805.0,176.4931,177.0382,175.6605,176.4633,227805.0
2022-06-10 10:30:00,177.95,178.83,177.61,178.31,93768.0,176.3741,177.2463,176.0371,176.7309,93768.0
2022-06-10 10:40:00,178.28,178.41,177.53,177.82,77568.0,176.7012,176.83,175.9578,176.2453,77568.0
2022-06-10 10:50:00,177.83,178.64,177.44,177.47,194377.0,176.2552,177.058,175.8686,175.8984,194377.0
2022-06-10 11:00:00,177.46,178.16,177.2,177.68,105489.0,175.8885,176.5823,175.6308,176.1065,105489.0
2022-06-10 11:10:00,177.65,178.19,177.24,178.19,99538.0,176.0768,176.612,175.6704,176.612,99538.0
2022-06-10 11:20:00,178.24,178.44,177.59,177.73,99861.0,176.6616,176.8598,176.0173,176.1561,99861.0
2022-06-10 11:30:00,177.7,177.96,177.44,177.81,94770.0,176.1263,176.384,175.8686,176.2354,94770.0
2022-06-10 11:40:00,177.83,178.44,177.69,178.01,85432.0,176.2552,176.8598,176.1164,176.4336,85432.0
2022-06-10 11:50:00,178.03,179.33,178.03,179.1,104298.0,176.4534,177.7419,176.4534,177.5139,104298.0
2022-06-10 12:00:00,179.08,179.32,178.81,178.87,58184.0,177.4941,177.732,177.2265,177.286,58184.0
2022-06-10 12:10:00,178.84,179.1,178.44,178.81,144041.0,177.2562,177.5139,176.8598,177.2265,144041.0
2022-06-10 12:20:00,178.89,179.47,178.87,179.16,81467.0,177.3058,177.8807,177.286,177.5734,81467.0
2022-06-10 12:30:00,179.17,179.43,178.62,179.34,57837.0,177.5833,177.841,177.0382,177.7518,57837.0
2022-06-10 12:40:00,179.4,179.86,179.17,179.4,55673.0,177.8113,178.2672,177.5833,177.8113,55673.0
2022-06-10 12:50:00,179.39,179.53,179.09,179.46,53262.0,177.8014,177.9401,177.504,177.8707,53262.0
2022-06-10 13:00:00,179.43,179.55,178.97,179.21,37312.0,177.841,177.96,177.3851,177.623,37312.0
2022-06-10 13:10:00,179.21,179.33,178.72,179.27,117679.0,177.623,177.7419,177.1373,177.6824,117679.0
2022-06-10 13:20:00,179.26,179.5,179.19,179.5,64996.0,177.6725,177.9104,177.6031,177.9104,64996.0
2022-06-10 13:30:00,179.52,179.61,178.86,179.51,67776.0,177.9302,178.0194,177.2761,177.9203,67776.0
2022-06-10 13:40:00,179.57,180.0,179.39,179.88,70922.0,177.9798,178.406,177.8014,178.287,70922.0
2022-06-10 13:50:00,179.91,180.03,179.46,179.72,54777.0,178.3168,178.4357,177.8707,178.1284,54777.0
2022-06-10 14:00:00,179.73,179.77,179.25,179.54,75559.0,178.1384,178.178,177.6626,177.95,75559.0
2022-06-10 14:10:00,179.55,180.05,179.23,179.97,54018.0,177.96,178.4555,177.6428,178.3762,54018.0
2022-06-10 14:20:00,179.98,180.43,179.58,179.87,55870.0,178.3861,178.8322,177.9897,178.2771,55870.0
2022-06-10 14:30:00,179.89,180.29,179.75,179.84,51363.0,178.2969,178.6934,178.1582,178.2474,51363.0
2022-06-10 14:40:00,179.82,180.3,179.45,180.26,76973.0,178.2276,178.7033,177.8608,178.6637,76973.0
2022-06-10 14:50:00,180.26,181.0,179.97,180.85,92258.0,178.6637,179.3971,178.3762,179.2484,92258.0
2022-06-10 15:00:00,180.88,181.02,179.76,180.0,180217.0,179.2782,179.4169,178.1681,178.406,180217.0
2022-06-10 15:10:00,180.02,180.89,179.98,180.86,118435.0,178.4258,179.2881,178.3861,179.2584,118435.0
2022-06-10 15:20:00,180.87,181.26,180.14,180.8,158929.0,179.2683,179.6548,178.5447,179.1989,158929.0
2022-06-10 15:30:00,180.81,180.88,180.22,180.56,185725.0,179.2088,179.2782,178.624,178.961,185725.0
2022-06-10 15:40:00,180.53,180.62,178.95,178.96,255012.0,178.9313,179.0205,177.3653,177.3752,255012.0
2022-06-10 15:50:00,178.92,179.54,178.43,178.49,538584.0,177.3355,177.95,176.8499,176.9093,538584.0
2022-06-13 09:30:00,170.55,172.68,170.35,170.36,623899.0,169.0397,171.1508,168.8414,168.8513,623899.0
2022-06-13 09:40:00,170.37,171.73,169.69,170.06,263383.0,168.8612,170.2092,168.1873,168.554,263383.0
2022-06-13 09:50:00,170.06,171.01,169.87,170.37,203927.0,168.554,169.4956,168.3657,168.8612,203927.0
2022-06-13 10:00:00,170.39,171.06,169.78,169.97,255953.0,168.8811,169.5451,168.2765,168.4648,255953.0
2022-06-13 10:10:00,169.97,170.29,169.44,169.82,250581.0,168.4648,168.782,167.9395,168.3161,250581.0
2022-06-13 10:20:00,169.78,170.22,169.3,169.86,108142.0,168.2765,168.7126,167.8007,168.3558,108142.0
2022-06-13 10:30:00,169.86,169.98,169.24,169.33,210087.0,168.3558,168.4747,167.7413,167.8305,210087.0
2022-06-13 10:40:00,169.33,169.73,169.19,169.41,229161.0,167.8305,168.2269,167.6917,167.9097,229161.0
2022-06-13 10:50:00,169.38,169.53,168.71,168.72,187941.0,167.88,168.0287,167.2159,167.2259,187941.0
2022-06-13 11:00:00,168.67,168.72,167.82,167.82,122248.0,167.1763,167.2259,166.3338,166.3338,122248.0
2022-06-13 11:10:00,167.81,168.0,167.42,167.82,144986.0,166.3239,166.5122,165.9374,166.3338,144986.0
2022-06-13 11:20:00,167.8,168.8,167.6,168.28,197879.0,166.314,167.3052,166.1158,166.7898,197879.0
2022-06-13 11:30:00,168.25,168.84,168.21,168.77,135222.0,166.76,167.3448,166.7204,167.2754,135222.0
2022-06-13 11:40:00,168.77,169.08,167.71,167.82,162865.0,167.2754,167.5827,166.2248,166.3338,162865.0
2022-06-13 11:50:00,167.79,167.92,167.14,167.62,153785.0,166.3041,166.4329,165.6599,166.1356,153785.0
2022-06-13 12:00:00,167.6,168.24,167.38,167.7,125868.0,166.1158,166.7501,165.8977,166.2149,125868.0
2022-06-13 12:10:00,167.61,168.47,167.51,168.01,69294.0,166.1257,166.9781,166.0266,166.5221,69294.0
2022-06-13 12:20:00,168.1,169.05,167.99,168.97,112682.0,166.6113,167.5529,166.5023,167.4736,112682.0
2022-06-13 12:30:00,168.82,170.61,168.79,170.29,96753.0,167.325,169.0991,167.2952,168.782,96753.0
2022-06-13 12:40:00,170.31,170.31,169.15,169.3,79372.0,168.8018,168.8018,167.6521,167.8007,79372.0
2022-06-13 12:50:00,169.2,169.26,167.89,167.89,63669.0,167.7016,167.7611,166.4032,166.4032,63669.0
2022-06-13 13:00:00,167.89,168.15,167.69,168.02,98195.0,166.4032,166.6609,166.205,166.5321,98195.0
2022-06-13 13:10:00,168.04,168.15,167.73,167.84,86214.0,166.5519,166.6609,166.2446,166.3537,86214.0
2022-06-13 13:20:00,167.76,167.86,167.31,167.65,63012.0,166.2744,166.3735,165.8283,166.1653,63012.0
2022-06-13 13:30:00,167.66,167.8,167.17,167.74,76976.0,166.1752,166.314,165.6896,166.2545,76976.0
2022-06-13 13:40:00,167.75,168.28,167.67,168.25,66540.0,166.2644,166.7898,166.1852,166.76,66540.0
2022-06-13 13:50:00,168.22,168.27,167.66,167.89,54175.0,166.7303,166.7798,166.1752,166.4032,54175.0
2022-06-13 14:00:00,167.9,167.93,167.14,167.23,115089.0,166.4131,166.4429,165.6599,165.7491,115089.0
2022-06-13 14:10:00,167.19,167.35,166.94,167.13,56335.0,165.7094,165.868,165.4616,165.6499,56335.0
2022-06-13 14:20:00,167.19,167.43,166.94,166.97,78722.0,165.7094,165.9473,165.4616,165.4914,78722.0
2022-06-13 14:30:00,166.98,167.52,166.6,167.4,138377.0,165.5013,166.0365,165.1246,165.9175,138377.0
2022-06-13 14:40:00,167.4,167.91,167.4,167.68,59639.0,165.9175,166.423,165.9175,166.1951,59639.0
2022-06-13 14:50:00,167.66,167.67,166.82,166.95,102133.0,166.1752,166.1852,165.3427,165.4715,102133.0
2022-06-13 15:00:00,166.9,167.41,166.77,166.85,148163.0,165.422,165.9275,165.2931,165.3724,148163.0
2022-06-13 15:10:00,166.86,167.35,165.93,166.6,168095.0,165.3823,165.868,164.4606,165.1246,168095.0
2022-06-13 15:20:00,166.54,166.82,165.52,165.82,174470.0,165.0652,165.3427,164.0542,164.3515,174470.0
2022-06-13 15:30:00,165.81,165.93,165.23,165.28,223034.0,164.3416,164.4606,163.7668,163.8163,223034.0
2022-06-13 15:40:00,165.28,165.82,165.23,165.53,295534.0,163.8163,164.3515,163.7668,164.0641,295534.0
2022-06-13 15:50:00,165.62,166.23,165.06,166.09,579170.0,164.1533,164.7579,163.5983,164.6191,579170.0
2022-06-14 09:30:00,168.73,169.63,165.92,165.93,248766.0,167.2358,168.1278,164.4507,164.4606,248766.0
2022-06-14 09:40:00,165.85,166.08,163.16,163.25,196881.0,164.3813,164.6092,161.7151,161.8043,196881.0
2022-06-14 09:50:00,163.22,165.5,162.57,165.21,179606.0,161.7746,164.0344,161.1303,163.7469,179606.0
2022-06-14 10:00:00,165.21,165.8,163.72,163.78,109724.0,163.7469,164.3317,162.2701,162.3296,109724.0
2022-06-14 10:10:00,163.86,164.5,163.51,163.77,74917.0,162.4089,163.0432,162.062,162.3197,74917.0
2022-06-14 10:20:00,163.68,164.12,162.92,162.97,61841.0,162.2305,162.6666,161.4772,161.5268,61841.0
2022-06-14 10:30:00,162.96,163.97,162.75,163.62,88986.0,161.5169,162.5179,161.3087,162.171,88986.0
2022-06-14 10:40:00,163.57,164.82,162.88,164.82,112601.0,162.1215,163.3604,161.4376,163.3604,112601.0
2022-06-14 10:50:00,164.79,164.94,163.9,164.34,165801.0,163.3307,163.4793,162.4485,162.8846,165801.0
2022-06-14 11:00:00,164.32,164.74,163.3,163.37,113821.0,162.8648,163.2811,161.8539,161.9232,113821.0
2022-06-14 11:10:00,163.34,163.41,162.82,163.19,153420.0,161.8935,161.9629,161.3781,161.7448,153420.0
2022-06-14 11:20:00,163.15,163.94,162.77,163.6,149131.0,161.7052,162.4882,161.3286,162.1512,149131.0
2022-06-14 11:30:00,163.58,164.71,163.34,164.04,140103.0,162.1314,163.2514,161.8935,162.5873,140103.0
2022-06-14 11:40:00,164.01,164.7,163.8,164.44,128631.0,162.5576,163.2415,162.3494,162.9838,128631.0
2022-06-14 11:50:00,164.43,164.71,163.92,164.55,133916.0,162.9739,163.2514,162.4684,163.0928,133916.0
2022-06-14 12:00:00,164.55,164.57,163.88,164.1,76582.0,163.0928,163.1126,162.4287,162.6468,76582.0
2022-06-14 12:10:00,164.13,164.22,163.71,163.98,75645.0,162.6765,162.7657,162.2602,162.5278,75645.0
2022-06-14 12:20:00,164.01,164.08,163.22,163.28,95393.0,162.5576,162.6269,161.7746,161.834,95393.0
2022-06-14 12:30:00,163.29,163.45,163.04,163.36,82400.0,161.8439,162.0025,161.5962,161.9133,82400.0
2022-06-14 12:40:00,163.36,164.42,163.25,164.4,77260.0,161.9133,162.9639,161.8043,162.9441,77260.0
2022-06-14 12:50:00,164.39,164.68,164.13,164.63,73467.0,162.9342,163.2216,162.6765,163.1721,73467.0
2022-06-14 13:00:00,164.62,165.15,164.53,165.11,81168.0,163.1622,163.6875,163.073,163.6478,81168.0
2022-06-14 13:10:00,165.13,166.06,165.07,165.67,114514.0,163.6677,164.5894,163.6082,164.2029,114514.0
2022-06-14 13:20:00,165.75,166.05,165.02,165.02,84619.0,164.2822,164.5795,163.5586,163.5586,84619.0
2022-06-14 13:30:00,165.0,165.18,164.17,164.22,118833.0,163.5388,163.7172,162.7162,162.7657,118833.0
2022-06-14 13:40:00,164.17,164.49,163.71,164.06,112497.0,162.7162,163.0333,162.2602,162.6071,112497.0
2022-06-14 13:50:00,164.01,164.18,163.67,163.76,65631.0,162.5576,162.7261,162.2206,162.3098,65631.0
2022-06-14 14:00:00,163.75,164.08,163.58,163.93,86123.0,162.2999,162.6269,162.1314,162.4783,86123.0
2022-06-14 14:10:00,163.87,163.92,163.59,163.85,92411.0,162.4188,162.4684,162.1413,162.399,92411.0
2022-06-14 14:20:00,163.85,164.15,163.73,163.9,93048.0,162.399,162.6963,162.28,162.4485,93048.0
2022-06-14 14:30:00,163.9,164.36,163.52,164.23,93493.0,162.4485,162.9045,162.0719,162.7756,93493.0
2022-06-14 14:40:00,164.23,164.31,163.49,163.5,57463.0,162.7756,162.8549,162.0422,162.0521,57463.0
2022-06-14 14:50:00,163.49,163.59,163.16,163.24,74295.0,162.0422,162.1413,161.7151,161.7944,74295.0
2022-06-14 15:00:00,163.2,163.25,162.5,162.56,97225.0,161.7547,161.8043,161.0609,161.1204,97225.0
2022-06-14 15:10:00,162.59,162.88,162.15,162.36,91052.0,161.1501,161.4376,160.714,160.9222,91052.0
2022-06-14 15:20:00,162.33,163.47,162.31,163.43,95767.0,160.8924,162.0224,160.8726,161.9827,95767.0
2022-06-14 15:30:00,163.43,164.98,163.42,164.76,177180.0,161.9827,163.519,161.9728,163.3009,177180.0
2022-06-14 15:40:00,164.78,165.05,164.17,164.55,162823.0,163.3208,163.5884,162.7162,163.0928,162823.0
2022-06-14 15:50:00,164.56,164.87,164.26,164.54,425996.0,163.1027,163.41,162.8054,163.0829,425996.0
2022-06-15 09:30:00,166.73,167.87,166.14,166.99,189301.0,165.2535,166.3834,164.6687,165.5112,189301.0
2022-06-15 09:40:00,167.18,168.82,167.16,168.09,134531.0,165.6995,167.325,165.6797,166.6014,134531.0
2022-06-15 09:50:00,168.02,168.63,166.87,167.17,107440.0,166.5321,167.1367,165.3922,165.6896,107440.0
2022-06-15 10:00:00,167.17,168.46,166.9,168.05,83183.0,165.6896,166.9682,165.422,166.5618,83183.0
2022-06-15 10:10:00,168.07,168.09,166.66,166.88,83369.0,166.5816,166.6014,165.1841,165.4022,83369.0
2022-06-15 10:20:00,166.85,167.56,166.71,167.42,61090.0,165.3724,166.0761,165.2337,165.9374,61090.0
2022-06-15 10:30:00,167.47,167.47,166.63,167.3,86365.0,165.9869,165.9869,165.1544,165.8184,86365.0
2022-06-15 10:40:00,167.3,167.75,166.99,167.53,82675.0,165.8184,166.2644,165.5112,166.0464,82675.0
2022-06-15 10:50:00,167.52,167.56,166.77,167.39,62747.0,166.0365,166.0761,165.2931,165.9076,62747.0
2022-06-15 11:00:00,167.44,167.71,166.96,167.03,31610.0,165.9572,166.2248,165.4814,165.5508,31610.0
2022-06-15 11:10:00,167.0,167.49,166.86,167.39,37457.0,165.5211,166.0068,165.3823,165.9076,37457.0
2022-06-15 11:20:00,167.4,167.47,166.82,167.27,70672.0,165.9175,165.9869,165.3427,165.7887,70672.0
2022-06-15 11:30:00,167.24,167.59,166.85,167.4,51765.0,165.759,166.1059,165.3724,165.9175,51765.0
2022-06-15 11:40:00,167.37,167.37,166.8,166.8,36097.0,165.8878,165.8878,165.3229,165.3229,36097.0
2022-06-15 11:50:00,166.8,167.09,166.52,166.86,21226.0,165.3229,165.6103,165.0453,165.3823,21226.0
2022-06-15 12:00:00,166.9,167.6,166.9,167.27,50204.0,165.422,166.1158,165.422,165.7887,50204.0
2022-06-15 12:10:00,167.22,167.74,167.17,167.66,53122.0,165.7391,166.2545,165.6896,166.1752,53122.0
2022-06-15 12:20:00,167.72,167.86,167.41,167.6,41890.0,166.2347,166.3735,165.9275,166.1158,41890.0
2022-06-15 12:30:00,167.63,167.65,166.69,166.76,63458.0,166.1455,166.1653,165.2138,165.2832,63458.0
2022-06-15 12:40:00,166.74,166.87,166.49,166.87,45237.0,165.2634,165.3922,165.0156,165.3922,45237.0
2022-06-15 12:50:00,166.84,166.89,166.15,166.29,33133.0,165.3625,165.4121,164.6786,164.8174,33133.0
2022-06-15 13:00:00,166.24,166.57,166.16,166.24,43767.0,164.7678,165.0949,164.6885,164.7678,43767.0
2022-06-15 13:10:00,166.24,166.44,166.09,166.2,50555.0,164.7678,164.9661,164.6191,164.7282,50555.0
2022-06-15 13:20:00,166.19,166.63,166.07,166.53,78824.0,164.7183,165.1544,164.5993,165.0553,78824.0
2022-06-15 13:30:00,166.52,166.9,166.36,166.86,32358.0,165.0453,165.422,164.8868,165.3823,32358.0
2022-06-15 13:40:00,166.85,166.91,166.59,166.65,44825.0,165.3724,165.4319,165.1147,165.1742,44825.0
2022-06-15 13:50:00,166.64,167.94,166.37,167.38,86063.0,165.1643,166.4528,164.8967,165.8977,86063.0
2022-06-15 14:00:00,167.3,168.7,164.98,166.09,149085.0,165.8184,167.206,163.519,164.6191,149085.0
2022-06-15 14:10:00,166.14,168.08,165.53,167.75,82926.0,164.6687,166.5915,164.0641,166.2644,82926.0
2022-06-15 14:20:00,167.71,168.21,166.32,166.34,77617.0,166.2248,166.7204,164.8471,164.8669,77617.0
2022-06-15 14:30:00,166.48,168.09,164.68,167.46,115430.0,165.0057,166.6014,163.2216,165.977,115430.0
2022-06-15 14:40:00,167.3,170.64,167.09,169.98,196194.0,165.8184,169.1289,165.6103,168.4747,196194.0
2022-06-15 14:50:00,170.0,170.61,167.72,168.39,132828.0,168.4945,169.0991,166.2347,166.8988,132828.0
2022-06-15 15:00:00,168.53,169.47,168.28,169.47,77146.0,167.0375,167.9692,166.7898,167.9692,77146.0
2022-06-15 15:10:00,169.33,169.85,168.13,169.0,142578.0,167.8305,168.3459,166.6411,167.5034,142578.0
2022-06-15 15:20:00,169.03,170.69,169.02,170.68,129351.0,167.5331,169.1784,167.5232,169.1685,129351.0
2022-06-15 15:30:00,170.73,171.5,169.84,170.01,218078.0,169.2181,169.9812,168.3359,168.5044,218078.0
2022-06-15 15:40:00,169.96,170.04,168.62,169.23,227111.0,168.4549,168.5342,167.1267,167.7313,227111.0
2022-06-15 15:50:00,169.18,169.2,168.23,168.66,320738.0,167.6818,167.7016,166.7402,167.1664,320738.0
2022-06-16 09:30:00,163.73,166.16,163.55,165.62,330879.0,162.28,164.6885,162.1016,164.1533,330879.0
2022-06-16 09:40:00,165.47,166.9,165.17,165.75,201764.0,164.0046,165.422,163.7073,164.2822,201764.0
2022-06-16 09:50:00,165.71,165.71,163.91,164.45,165649.0,164.2425,164.2425,162.4585,162.9937,165649.0
2022-06-16 10:00:00,164.47,164.48,162.57,162.93,173469.0,163.0135,163.0234,161.1303,161.4871,173469.0
2022-06-16 10:10:00,162.89,162.93,161.82,161.95,96421.0,161.4475,161.4871,160.387,160.5158,96421.0
2022-06-16 10:20:00,161.83,162.48,161.64,162.13,79338.0,160.3969,161.0411,160.2086,160.6942,79338.0
2022-06-16 10:30:00,162.08,162.12,160.86,160.87,79987.0,160.6447,160.6843,159.4355,159.4454,79987.0
2022-06-16 10:40:00,160.83,161.17,160.4,160.44,61722.0,159.4057,159.7427,158.9795,159.0192,61722.0
2022-06-16 10:50:00,160.44,161.4,160.43,160.76,85596.0,159.0192,159.9707,159.0093,159.3364,85596.0
2022-06-16 11:00:00,160.76,161.22,160.51,160.92,75219.0,159.3364,159.7923,159.0886,159.4949,75219.0
2022-06-16 11:10:00,160.87,161.83,160.84,161.09,80871.0,159.4454,160.3969,159.4156,159.6634,80871.0
2022-06-16 11:20:00,161.06,162.1,160.98,161.81,50208.0,159.6337,160.6645,159.5544,160.3771,50208.0
2022-06-16 11:30:00,161.84,161.89,161.05,161.44,68153.0,160.4068,160.4563,159.6238,160.0103,68153.0
2022-06-16 11:40:00,161.44,161.49,160.38,160.67,81981.0,160.0103,160.0599,158.9597,159.2471,81981.0
2022-06-16 11:50:00,160.65,161.27,160.35,161.27,50188.0,159.2273,159.8418,158.93,159.8418,50188.0
2022-06-16 12:00:00,161.22,161.27,160.42,160.59,51202.0,159.7923,159.8418,158.9994,159.1679,51202.0
2022-06-16 12:10:00,160.56,161.29,160.51,161.13,40888.0,159.1381,159.8617,159.0886,159.7031,40888.0
2022-06-16 12:20:00,161.11,161.63,160.93,161.53,47896.0,159.6833,160.1986,159.5048,160.0995,47896.0
2022-06-16 12:30:00,161.52,161.53,160.83,161.08,104928.0,160.0896,160.0995,159.4057,159.6535,104928.0
2022-06-16 12:40:00,161.14,161.86,161.08,161.78,44887.0,159.713,160.4266,159.6535,160.3473,44887.0
2022-06-16 12:50:00,161.71,161.93,161.22,161.48,51223.0,160.2779,160.496,159.7923,160.05,51223.0
2022-06-16 13:00:00,161.59,162.0,161.33,161.89,37061.0,160.159,160.5654,159.9013,160.4563,37061.0
2022-06-16 13:10:00,161.9,161.9,161.17,161.17,62933.0,160.4663,160.4663,159.7427,159.7427,62933.0
2022-06-16 13:20:00,161.16,161.77,160.82,161.61,67553.0,159.7328,160.3374,159.3958,160.1788,67553.0
2022-06-16 13:30:00,161.56,161.74,160.93,161.26,38484.0,160.1293,160.3077,159.5048,159.8319,38484.0
2022-06-16 13:40:00,161.28,161.31,160.43,160.71,43709.0,159.8517,159.8815,159.0093,159.2868,43709.0
2022-06-16 13:50:00,160.69,160.81,160.18,160.22,72653.0,159.267,159.3859,158.7615,158.8011,72653.0
2022-06-16 14:00:00,160.18,160.44,159.91,160.03,61650.0,158.7615,159.0192,158.4939,158.6128,61650.0
2022-06-16 14:10:00,160.03,160.43,159.92,160.38,48595.0,158.6128,159.0093,158.5038,158.9597,48595.0
2022-06-16 14:20:00,160.37,160.79,160.2,160.59,54829.0,158.9498,159.3661,158.7813,159.1679,54829.0
2022-06-16 14:30:00,160.6,160.95,160.53,160.7,61731.0,159.1778,159.5247,159.1084,159.2769,61731.0
2022-06-16 14:40:00,160.7,161.12,159.98,160.01,70378.0,159.2769,159.6932,158.5633,158.593,70378.0
2022-06-16 14:50:00,160.03,160.17,159.55,159.59,164908.0,158.6128,158.7516,158.1371,158.1767,164908.0
2022-06-16 15:00:00,159.58,160.06,159.45,159.9,255558.0,158.1668,158.6426,158.038,158.484,255558.0
2022-06-16 15:10:00,159.92,160.23,159.21,160.1,188116.0,158.5038,158.811,157.8001,158.6822,188116.0
2022-06-16 15:20:00,160.09,160.52,159.8,160.4,231792.0,158.6723,159.0985,158.3849,158.9795,231792.0
2022-06-16 15:30:00,160.36,160.36,159.26,159.6,258039.0,158.9399,158.9399,157.8496,158.1866,258039.0
2022-06-16 15:40:00,159.6,160.05,158.62,158.65,430603.0,158.1866,158.6326,157.2153,157.245,430603.0
2022-06-16 15:50:00,158.7,160.03,158.69,159.95,793259.0,157.2946,158.6128,157.2847,158.5335,793259.0
2022-06-17 09:30:00,158.52,162.62,158.17,160.32,1584520.0,157.1162,161.1799,156.7693,158.9002,1584520.0
2022-06-17 09:40:00,160.43,163.02,160.21,162.42,184656.0,159.0093,161.5763,158.7912,160.9817,184656.0
2022-06-17 09:50:00,162.43,164.55,162.32,163.6,232736.0,160.9916,163.0928,160.8825,162.1512,232736.0
2022-06-17 10:00:00,163.65,164.48,162.86,163.58,163809.0,162.2008,163.0234,161.4178,162.1314,163809.0
2022-06-17 10:10:00,163.6,163.83,161.79,161.99,158662.0,162.1512,162.3792,160.3572,160.5555,158662.0
2022-06-17 10:20:00,161.99,162.07,161.37,161.79,176221.0,160.5555,160.6347,159.9409,160.3572,176221.0
2022-06-17 10:30:00,161.8,162.03,160.73,161.94,150692.0,160.3671,160.5951,159.3066,160.5059,150692.0
2022-06-17 10:40:00,161.9,162.2,161.43,162.03,151607.0,160.4663,160.7636,160.0004,160.5951,151607.0
2022-06-17 10:50:00,162.0,162.5,161.72,162.25,98976.0,160.5654,161.0609,160.2878,160.8132,98976.0
2022-06-17 11:00:00,162.27,164.0,161.86,163.99,115762.0,160.833,162.5477,160.4266,162.5377,115762.0
2022-06-17 11:10:00,164.05,164.79,163.47,164.72,140963.0,162.5972,163.3307,162.0224,163.2613,140963.0
2022-06-17 11:20:00,164.74,164.84,163.62,164.46,119471.0,163.2811,163.3802,162.171,163.0036,119471.0
2022-06-17 11:30:00,164.47,164.81,163.48,163.71,86436.0,163.0135,163.3505,162.0323,162.2602,86436.0
2022-06-17 11:40:00,163.78,164.1,163.34,163.69,98592.0,162.3296,162.6468,161.8935,162.2404,98592.0
2022-06-17 11:50:00,163.65,163.89,163.11,163.6,85123.0,162.2008,162.4386,161.6655,162.1512,85123.0
2022-06-17 12:00:00,163.63,164.15,163.31,163.95,104956.0,162.1809,162.6963,161.8638,162.4981,104956.0
2022-06-17 12:10:00,163.96,164.21,163.62,163.62,134393.0,162.508,162.7558,162.171,162.171,134393.0
2022-06-17 12:20:00,163.65,164.5,163.58,163.99,127901.0,162.2008,163.0432,162.1314,162.5377,127901.0
2022-06-17 12:30:00,164.02,164.28,163.77,164.27,104369.0,162.5675,162.8252,162.3197,162.8153,104369.0
2022-06-17 12:40:00,164.21,164.39,163.62,164.09,121276.0,162.7558,162.9342,162.171,162.6369,121276.0
2022-06-17 12:50:00,164.13,164.41,163.54,164.38,81521.0,162.6765,162.954,162.0917,162.9243,81521.0
2022-06-17 13:00:00,164.38,165.3,164.28,165.14,78059.0,162.9243,163.8361,162.8252,163.6776,78059.0
2022-06-17 13:10:00,165.13,165.6,165.02,165.41,71979.0,163.6677,164.1335,163.5586,163.9452,71979.0
2022-06-17 13:20:00,165.43,165.9,165.37,165.53,99429.0,163.965,164.4308,163.9055,164.0641,99429.0
2022-06-17 13:30:00,165.57,166.14,165.42,166.04,91514.0,164.1038,164.6687,163.9551,164.5696,91514.0
2022-06-17 13:40:00,166.04,166.07,165.19,165.65,99776.0,164.5696,164.5993,163.7271,164.183,99776.0
2022-06-17 13:50:00,165.65,165.9,165.37,165.51,88542.0,164.183,164.4308,163.9055,164.0443,88542.0
2022-06-17 14:00:00,165.54,165.84,165.39,165.78,98153.0,164.074,164.3714,163.9253,164.3119,98153.0
2022-06-17 14:10:00,165.78,165.85,165.44,165.63,79129.0,164.3119,164.3813,163.9749,164.1632,79129.0
2022-06-17 14:20:00,165.62,166.17,165.62,165.83,91278.0,164.1533,164.6984,164.1533,164.3615,91278.0
2022-06-17 14:30:00,165.78,166.01,165.04,165.96,142849.0,164.3119,164.5399,163.5784,164.4903,142849.0
2022-06-17 14:40:00,166.0,166.23,165.44,165.54,77259.0,164.5299,164.7579,163.9749,164.074,77259.0
2022-06-17 14:50:00,165.51,165.53,164.62,164.78,95282.0,164.0443,164.0641,163.1622,163.3208,95282.0
2022-06-17 15:00:00,164.78,165.06,164.34,164.46,100885.0,163.3208,163.5983,162.8846,163.0036,100885.0
2022-06-17 15:10:00,164.48,164.81,163.83,164.7,139291.0,163.0234,163.3505,162.3792,163.2415,139291.0
2022-06-17 15:20:00,164.72,165.42,164.68,165.0,147418.0,163.2613,163.9551,163.2216,163.5388,147418.0
2022-06-17 15:30:00,165.02,165.05,164.27,164.42,166779.0,163.5586,163.5884,162.8153,162.9639,166779.0
2022-06-17 15:40:00,164.48,164.48,163.47,163.7,232456.0,163.0234,163.0234,162.0224,162.2503,232456.0
2022-06-17 15:50:00,163.67,163.78,163.05,163.26,566589.0,162.2206,162.3296,161.6061,161.8142,566589.0
2022-06-21 09:30:00,165.05,166.9,164.9,166.6,245698.0,163.5884,165.422,163.4397,165.1246,245698.0
2022-06-21 09:40:00,166.44,167.69,166.2,166.48,153048.0,164.9661,166.205,164.7282,165.0057,153048.0
2022-06-21 09:50:00,166.43,168.2,166.15,168.06,157992.0,164.9561,166.7105,164.6786,166.5717,157992.0
2022-06-21 10:00:00,168.09,168.36,167.32,167.39,132833.0,166.6014,166.869,165.8383,165.9076,132833.0
2022-06-21 10:10:00,167.54,168.7,167.33,168.53,129784.0,166.0563,167.206,165.8482,167.0375,129784.0
2022-06-21 10:20:00,168.54,169.03,168.4,168.57,148691.0,167.0475,167.5331,166.9087,167.0772,148691.0
2022-06-21 10:30:00,168.6,169.35,168.35,168.62,169817.0,167.1069,167.8503,166.8591,167.1267,169817.0
2022-06-21 10:40:00,168.63,169.13,168.5,168.97,79094.0,167.1367,167.6322,167.0078,167.4736,79094.0
2022-06-21 10:50:00,168.97,169.32,168.84,168.9,72628.0,167.4736,167.8205,167.3448,167.4043,72628.0
2022-06-21 11:00:00,168.86,169.2,168.45,169.07,62723.0,167.3646,167.7016,166.9583,167.5728,62723.0
2022-06-21 11:10:00,169.09,169.28,168.8,168.96,85922.0,167.5926,167.7809,167.3052,167.4637,85922.0
2022-06-21 11:20:00,169.01,169.1,167.86,167.92,52929.0,167.5133,167.6025,166.3735,166.4329,52929.0
2022-06-21 11:30:00,167.92,168.02,167.31,167.34,41144.0,166.4329,166.5321,165.8283,165.8581,41144.0
2022-06-21 11:40:00,167.36,167.67,167.15,167.56,56082.0,165.8779,166.1852,165.6698,166.0761,56082.0
2022-06-21 11:50:00,167.62,167.68,167.24,167.47,55900.0,166.1356,166.1951,165.759,165.9869,55900.0
2022-06-21 12:00:00,167.43,167.89,167.21,167.22,27852.0,165.9473,166.4032,165.7292,165.7391,27852.0
2022-06-21 12:10:00,167.24,167.8,167.19,167.61,40742.0,165.759,166.314,165.7094,166.1257,40742.0
2022-06-21 12:20:00,167.59,167.61,167.19,167.2,49498.0,166.1059,166.1257,165.7094,165.7193,49498.0
2022-06-21 12:30:00,167.19,167.77,166.97,167.65,46598.0,165.7094,166.2843,165.4914,166.1653,46598.0
2022-06-21 12:40:00,167.68,167.94,167.67,167.78,41105.0,166.1951,166.4528,166.1852,166.2942,41105.0
2022-06-21 12:50:00,167.82,167.95,167.19,167.2,107338.0,166.3338,166.4627,165.7094,165.7193,107338.0
2022-06-21 13:00:00,167.22,167.23,166.44,166.68,96399.0,165.7391,165.7491,164.9661,165.2039,96399.0
2022-06-21 13:10:00,166.75,167.49,166.7,167.31,48377.0,165.2733,166.0068,165.2237,165.8283,48377.0
2022-06-21 13:20:00,167.39,167.81,167.24,167.49,43727.0,165.9076,166.3239,165.759,166.0068,43727.0
2022-06-21 13:30:00,167.51,168.03,167.51,167.74,61674.0,166.0266,166.542,166.0266,166.2545,61674.0
2022-06-21 13:40:00,167.72,167.81,167.33,167.75,77171.0,166.2347,166.3239,165.8482,166.2644,77171.0
2022-06-21 13:50:00,167.77,167.77,167.14,167.31,48370.0,166.2843,166.2843,165.6599,165.8283,48370.0
2022-06-21 14:00:00,167.31,167.31,166.89,166.97,71364.0,165.8283,165.8283,165.4121,165.4914,71364.0
2022-06-21 14:10:00,166.97,167.5,166.93,167.37,68502.0,165.4914,166.0167,165.4517,165.8878,68502.0
2022-06-21 14:20:00,167.35,167.7,167.24,167.35,67354.0,165.868,166.2149,165.759,165.868,67354.0
2022-06-21 14:30:00,167.38,167.75,167.13,167.18,81055.0,165.8977,166.2644,165.6499,165.6995,81055.0
2022-06-21 14:40:00,167.17,167.56,167.16,167.19,76274.0,165.6896,166.0761,165.6797,165.7094,76274.0
2022-06-21 14:50:00,167.2,167.84,167.11,167.64,77482.0,165.7193,166.3537,165.6301,166.1554,77482.0
2022-06-21 15:00:00,167.66,168.06,167.59,167.76,109604.0,166.1752,166.5717,166.1059,166.2744,109604.0
2022-06-21 15:10:00,167.78,168.05,167.59,167.61,92735.0,166.2942,166.5618,166.1059,166.1257,92735.0
2022-06-21 15:20:00,167.61,167.71,167.2,167.3,83995.0,166.1257,166.2248,165.7193,165.8184,83995.0
2022-06-21 15:30:00,167.33,167.61,166.81,166.91,97275.0,165.8482,166.1257,165.3328,165.4319,97275.0
2022-06-21 15:40:00,166.91,167.18,166.8,166.88,112783.0,165.4319,165.6995,165.3229,165.4022,112783.0
2022-06-21 15:50:00,166.9,167.21,166.51,166.83,300384.0,165.422,165.7292,165.0354,165.3526,300384.0
2022-06-22 09:30:00,164.7,166.04,164.21,165.44,207261.0,163.2415,164.5696,162.7558,163.9749,207261.0
2022-06-22 09:40:00,165.47,166.17,164.75,164.92,137756.0,164.0046,164.6984,163.291,163.4595,137756.0
2022-06-22 09:50:00,164.82,168.12,164.45,168.0,183397.0,163.3604,166.6312,162.9937,166.5122,183397.0
2022-06-22 10:00:00,168.04,168.21,166.89,167.8,132749.0,166.5519,166.7204,165.4121,166.314,132749.0
2022-06-22 10:10:00,167.9,168.27,167.1,167.74,133427.0,166.4131,166.7798,165.6202,166.2545,133427.0
2022-06-22 10:20:00,167.59,168.89,167.51,168.73,122686.0,166.1059,167.3944,166.0266,167.2358,122686.0
2022-06-22 10:30:00,168.74,169.52,168.41,169.18,101430.0,167.2457,168.0188,166.9186,167.6818,101430.0
2022-06-22 10:40:00,169.24,169.73,168.89,169.4,169669.0,167.7413,168.2269,167.3944,167.8998,169669.0
2022-06-22 10:50:00,169.33,170.09,169.23,169.84,132385.0,167.8305,168.5837,167.7313,168.3359,132385.0
2022-06-22 11:00:00,169.86,169.93,168.81,169.44,83886.0,168.3558,168.4251,167.3151,167.9395,83886.0
2022-06-22 11:10:00,169.45,169.57,168.84,169.43,63753.0,167.9494,168.0683,167.3448,167.9296,63753.0
2022-06-22 11:20:00,169.44,169.5,168.93,169.43,53310.0,167.9395,167.999,167.434,167.9296,53310.0
2022-06-22 11:30:00,169.42,170.19,169.35,169.95,87876.0,167.9197,168.6828,167.8503,168.445,87876.0
2022-06-22 11:40:00,169.99,170.0,168.68,169.08,61859.0,168.4846,168.4945,167.1862,167.5827,61859.0
2022-06-22 11:50:00,169.1,169.13,168.36,168.42,48784.0,167.6025,167.6322,166.869,166.9285,48784.0
2022-06-22 12:00:00,168.41,169.07,167.83,168.05,44558.0,166.9186,167.5728,166.3437,166.5618,44558.0
2022-06-22 12:10:00,168.1,168.77,167.99,168.76,52549.0,166.6113,167.2754,166.5023,167.2655,52549.0
2022-06-22 12:20:00,168.74,169.0,168.59,168.75,55032.0,167.2457,167.5034,167.097,167.2556,55032.0
2022-06-22 12:30:00,168.78,169.46,168.66,169.36,70648.0,167.2853,167.9593,167.1664,167.8602,70648.0
2022-06-22 12:40:00,169.37,169.6,169.2,169.24,62983.0,167.8701,168.0981,167.7016,167.7413,62983.0
2022-06-22 12:50:00,169.31,169.5,169.14,169.47,53715.0,167.8106,167.999,167.6421,167.9692,53715.0
2022-06-22 13:00:00,169.5,169.54,168.87,169.01,53032.0,167.999,168.0386,167.3745,167.5133,53032.0
2022-06-22 13:10:00,169.02,169.74,169.02,169.57,50478.0,167.5232,168.2368,167.5232,168.0683,50478.0
2022-06-22 13:20:00,169.57,169.97,169.51,169.6,60767.0,168.0683,168.4648,168.0089,168.0981,60767.0
2022-06-22 13:30:00,169.56,169.74,169.39,169.73,45293.0,168.0584,168.2368,167.8899,168.2269,45293.0
2022-06-22 13:40:00,169.73,169.92,169.59,169.89,45011.0,168.2269,168.4152,168.0882,168.3855,45011.0
2022-06-22 13:50:00,169.89,169.91,169.21,169.46,44242.0,168.3855,168.4053,167.7115,167.9593,44242.0
2022-06-22 14:00:00,169.47,170.09,169.35,170.07,100253.0,167.9692,168.5837,167.8503,168.5639,100253.0
2022-06-22 14:10:00,170.06,170.42,169.91,170.36,86248.0,168.554,168.9108,168.4053,168.8513,86248.0
2022-06-22 14:20:00,170.35,170.45,169.76,169.8,79686.0,168.8414,168.9405,168.2566,168.2963,79686.0
2022-06-22 14:30:00,169.83,169.93,169.72,169.8,50636.0,168.326,168.4251,168.217,168.2963,50636.0
2022-06-22 14:40:00,169.76,169.86,169.23,169.24,37530.0,168.2566,168.3558,167.7313,167.7413,37530.0
2022-06-22 14:50:00,169.16,169.49,169.14,169.43,45089.0,167.662,167.989,167.6421,167.9296,45089.0
2022-06-22 15:00:00,169.45,169.49,169.01,169.11,90750.0,167.9494,167.989,167.5133,167.6124,90750.0
2022-06-22 15:10:00,169.1,169.17,168.6,168.65,42512.0,167.6025,167.6719,167.1069,167.1565,42512.0
2022-06-22 15:20:00,168.61,168.69,167.7,167.85,74279.0,167.1168,167.1961,166.2149,166.3636,74279.0
2022-06-22 15:30:00,167.79,167.96,167.39,167.57,109383.0,166.3041,166.4726,165.9076,166.086,109383.0
2022-06-22 15:40:00,167.56,167.79,167.2,167.42,125431.0,166.0761,166.3041,165.7193,165.9374,125431.0
2022-06-22 15:50:00,167.36,168.12,167.3,167.4,321416.0,165.8779,166.6312,165.8184,165.9175,321416.0
2022-06-23 09:30:00,169.09,169.7,167.35,167.38,315566.0,167.5926,168.1972,165.868,165.8977,315566.0
2022-06-23 09:40:00,167.41,169.38,167.12,168.9,177267.0,165.9275,167.88,165.64,167.4043,177267.0
2022-06-23 09:50:00,168.92,170.49,167.72,170.26,170852.0,167.4241,168.9802,166.2347,168.7522,170852.0
2022-06-23 10:00:00,170.24,170.64,169.45,169.46,125319.0,168.7324,169.1289,167.9494,167.9593,125319.0
2022-06-23 10:10:00,169.46,170.48,169.21,170.3,107476.0,167.9593,168.9703,167.7115,168.7919,107476.0
2022-06-23 10:20:00,170.36,171.58,170.3,171.28,107068.0,168.8513,170.0605,168.7919,169.7632,107068.0
2022-06-23 10:30:00,171.36,171.93,170.59,170.97,187516.0,169.8425,170.4074,169.0793,169.4559,187516.0
2022-06-23 10:40:00,170.99,171.65,170.7,170.83,119226.0,169.4758,170.1299,169.1883,169.3172,119226.0
2022-06-23 10:50:00,170.85,171.9,170.78,171.59,112986.0,169.337,170.3777,169.2676,170.0704,112986.0
2022-06-23 11:00:00,171.6,171.99,171.15,171.53,123886.0,170.0804,170.4669,169.6343,170.011,123886.0
2022-06-23 11:10:00,171.5,172.47,171.38,171.94,74588.0,169.9812,170.9427,169.8623,170.4173,74588.0
2022-06-23 11:20:00,171.92,172.54,171.82,172.28,174683.0,170.3975,171.012,170.2984,170.7543,174683.0
2022-06-23 11:30:00,172.28,172.38,171.4,171.4,271192.0,170.7543,170.8534,169.8821,169.8821,271192.0
2022-06-23 11:40:00,171.42,171.77,171.12,171.66,68607.0,169.9019,170.2488,169.6046,170.1398,68607.0
2022-06-23 11:50:00,171.63,171.78,171.11,171.2,68085.0,170.1101,170.2588,169.5947,169.6839,68085.0
2022-06-23 12:00:00,171.18,171.38,170.15,170.68,101166.0,169.6641,169.8623,168.6432,169.1685,101166.0
2022-06-23 12:10:00,170.72,171.53,170.38,171.06,70734.0,169.2081,170.011,168.8712,169.5451,70734.0
2022-06-23 12:20:00,171.01,171.58,170.9,171.53,96505.0,169.4956,170.0605,169.3866,170.011,96505.0
2022-06-23 12:30:00,171.49,171.74,170.61,170.61,146185.0,169.9713,170.2191,169.0991,169.0991,146185.0
2022-06-23 12:40:00,170.61,171.36,170.4,170.78,60602.0,169.0991,169.8425,168.891,169.2676,60602.0
2022-06-23 12:50:00,170.73,170.8,169.92,170.1,38260.0,169.2181,169.2874,168.4152,168.5936,38260.0
2022-06-23 13:00:00,170.13,170.45,169.59,170.09,66613.0,168.6234,168.9405,168.0882,168.5837,66613.0
2022-06-23 13:10:00,170.14,170.48,170.02,170.27,34622.0,168.6333,168.9703,168.5143,168.7621,34622.0
2022-06-23 13:20:00,170.26,170.4,169.91,170.23,27253.0,168.7522,168.891,168.4053,168.7225,27253.0
2022-06-23 13:30:00,170.27,171.07,170.27,170.6,63412.0,168.7621,169.555,168.7621,169.0892,63412.0
2022-06-23 13:40:00,170.61,171.19,170.32,171.18,48403.0,169.0991,169.674,168.8117,169.6641,48403.0
2022-06-23 13:50:00,171.18,171.94,171.18,171.86,59758.0,169.6641,170.4173,169.6641,170.3381,59758.0
2022-06-23 14:00:00,171.9,171.97,171.45,171.97,55666.0,170.3777,170.4471,169.9317,170.4471,55666.0
2022-06-23 14:10:00,171.98,172.09,171.56,171.64,73733.0,170.457,170.566,170.0407,170.12,73733.0
2022-06-23 14:20:00,171.66,172.25,171.45,172.14,61061.0,170.1398,170.7246,169.9317,170.6156,61061.0
2022-06-23 14:30:00,172.07,172.91,172.04,172.75,64036.0,170.5462,171.3788,170.5165,171.2202,64036.0
2022-06-23 14:40:00,172.76,172.77,172.36,172.74,86566.0,171.2301,171.24,170.8336,171.2103,86566.0
2022-06-23 14:50:00,172.77,173.15,172.74,173.09,57779.0,171.24,171.6166,171.2103,171.5572,57779.0
2022-06-23 15:00:00,173.13,173.29,172.83,173.1,97958.0,171.5968,171.7554,171.2995,171.5671,97958.0
2022-06-23 15:10:00,173.1,173.15,172.67,172.86,124180.0,171.5671,171.6166,171.1409,171.3292,124180.0
2022-06-23 15:20:00,172.84,172.9,172.53,172.76,88365.0,171.3094,171.3688,171.0021,171.2301,88365.0
2022-06-23 15:30:00,172.73,173.38,172.73,172.85,155181.0,171.2003,171.8446,171.2003,171.3193,155181.0
2022-06-23 15:40:00,172.88,173.27,172.74,173.24,151820.0,171.349,171.7356,171.2103,171.7058,151820.0
2022-06-23 15:50:00,173.23,173.39,172.57,173.04,443134.0,171.6959,171.8545,171.0418,171.5076,443134.0
2022-06-24 09:30:00,177.72,179.22,176.55,178.73,631408.0,176.1462,177.6329,174.9865,177.1472,631408.0
2022-06-24 09:40:00,178.71,180.66,178.43,180.46,282027.0,177.1274,179.0601,176.8499,178.8619,282027.0
2022-06-24 09:50:00,180.41,180.77,179.75,180.64,247274.0,178.8123,179.1691,178.1582,179.0403,247274.0
2022-06-24 10:00:00,180.66,182.99,180.38,181.61,419807.0,179.0601,181.3695,178.7826,180.0017,419807.0
2022-06-24 10:10:00,181.6,182.3,181.17,181.96,290025.0,179.9918,180.6856,179.5656,180.3486,290025.0
2022-06-24 10:20:00,181.94,183.7,181.84,183.21,368510.0,180.3288,182.0732,180.2297,181.5875,368510.0
2022-06-24 10:30:00,183.22,184.28,182.98,183.68,299436.0,181.5975,182.6481,181.3596,182.0534,299436.0
2022-06-24 10:40:00,183.68,183.72,182.15,183.23,156198.0,182.0534,182.093,180.5369,181.6074,156198.0
2022-06-24 10:50:00,183.25,183.3,182.25,183.02,109256.0,181.6272,181.6767,180.636,181.3992,109256.0
2022-06-24 11:00:00,183.01,184.03,182.9,182.91,118659.0,181.3893,182.4003,181.2803,181.2902,118659.0
2022-06-24 11:10:00,183.0,183.0,182.01,182.51,132135.0,181.3794,181.3794,180.3982,180.8937,132135.0
2022-06-24 11:20:00,182.44,183.57,182.43,183.45,136722.0,180.8244,181.9444,180.8144,181.8254,136722.0
2022-06-24 11:30:00,183.44,183.83,183.13,183.68,107909.0,181.8155,182.202,181.5082,182.0534,107909.0
2022-06-24 11:40:00,183.65,183.81,183.22,183.72,120377.0,182.0236,182.1822,181.5975,182.093,120377.0
2022-06-24 11:50:00,183.72,184.08,183.53,184.0,144141.0,182.093,182.4498,181.9047,182.3705,144141.0
2022-06-24 12:00:00,184.03,184.35,183.81,184.18,87610.0,182.4003,182.7174,182.1822,182.5489,87610.0
2022-06-24 12:10:00,184.17,184.68,184.16,184.38,134214.0,182.539,183.0445,182.5291,182.7472,134214.0
2022-06-24 12:20:00,184.37,184.39,183.22,183.29,81294.0,182.7373,182.7571,181.5975,181.6668,81294.0
2022-06-24 12:30:00,183.3,183.63,183.03,183.47,68765.0,181.6767,182.0038,181.4091,181.8452,68765.0
2022-06-24 12:40:00,183.45,183.88,183.41,183.67,70974.0,181.8254,182.2516,181.7858,182.0435,70974.0
2022-06-24 12:50:00,183.66,184.52,183.62,184.17,89628.0,182.0336,182.8859,181.9939,182.539,89628.0
2022-06-24 13:00:00,184.14,184.23,183.77,183.89,79427.0,182.5093,182.5985,182.1426,182.2615,79427.0
2022-06-24 13:10:00,183.92,183.96,183.39,183.41,77734.0,182.2913,182.3309,181.7659,181.7858,77734.0
2022-06-24 13:20:00,183.42,183.6,183.04,183.48,81078.0,181.7957,181.9741,181.419,181.8551,81078.0
2022-06-24 13:30:00,183.44,183.9,183.36,183.64,86832.0,181.8155,182.2714,181.7362,182.0137,86832.0
2022-06-24 13:40:00,183.59,184.16,183.39,184.0,79791.0,181.9642,182.5291,181.7659,182.3705,79791.0
2022-06-24 13:50:00,183.99,184.3,183.27,183.41,99260.0,182.3606,182.6679,181.647,181.7858,99260.0
2022-06-24 14:00:00,183.41,183.6,183.22,183.48,64061.0,181.7858,181.9741,181.5975,181.8551,64061.0
2022-06-24 14:10:00,183.55,184.47,183.54,184.45,78142.0,181.9245,182.8364,181.9146,182.8166,78142.0
2022-06-24 14:20:00,184.42,184.7,184.37,184.46,99824.0,182.7868,183.0643,182.7373,182.8265,99824.0
2022-06-24 14:30:00,184.46,185.09,184.42,184.86,120956.0,182.8265,183.4509,182.7868,183.2229,120956.0
2022-06-24 14:40:00,184.84,184.85,184.51,184.81,81675.0,183.2031,183.213,182.876,183.1734,81675.0
2022-06-24 14:50:00,184.8,185.02,184.65,184.97,95326.0,183.1635,183.3815,183.0148,183.332,95326.0
2022-06-24 15:00:00,184.98,185.17,184.73,185.16,119840.0,183.3419,183.5302,183.0941,183.5203,119840.0
2022-06-24 15:10:00,185.17,185.24,184.7,185.15,140845.0,183.5302,183.5996,183.0643,183.5104,140845.0
2022-06-24 15:20:00,185.15,185.44,185.05,185.33,213411.0,183.5104,183.7978,183.4112,183.6888,213411.0
2022-06-24 15:30:00,185.31,185.43,184.83,185.28,200158.0,183.6689,183.7879,183.1932,183.6392,200158.0
2022-06-24 15:40:00,185.27,185.59,185.12,185.24,248934.0,183.6293,183.9465,183.4806,183.5996,248934.0
2022-06-24 15:50:00,185.31,186.41,185.25,185.97,786998.0,183.6689,184.7592,183.6095,184.3231,786998.0
2022-06-27 09:30:00,186.11,186.58,181.66,182.86,313955.0,184.4619,184.9277,180.0513,181.2406,313955.0
2022-06-27 09:40:00,182.86,182.86,181.12,181.38,134394.0,181.2406,181.2406,179.516,179.7737,134394.0
2022-06-27 09:50:00,181.31,183.61,181.16,182.71,101796.0,179.7044,181.984,179.5557,181.092,101796.0
2022-06-27 10:00:00,182.77,183.85,182.24,182.87,94541.0,181.1514,182.2219,180.6261,181.2506,94541.0
2022-06-27 10:10:00,182.85,182.96,181.08,181.44,85962.0,181.2307,181.3398,179.4764,179.8332,85962.0
2022-06-27 10:20:00,181.46,181.83,180.76,180.86,74230.0,179.853,180.2198,179.1592,179.2584,74230.0
2022-06-27 10:30:00,180.78,181.81,180.74,181.47,71208.0,179.1791,180.1999,179.1394,179.8629,71208.0
2022-06-27 10:40:00,181.47,182.63,181.1,182.63,122321.0,179.8629,181.0127,179.4962,181.0127,122321.0
2022-06-27 10:50:00,182.64,183.44,182.59,183.42,123799.0,181.0226,181.8155,180.973,181.7957,123799.0
2022-06-27 11:00:00,183.42,183.6,182.77,182.79,70819.0,181.7957,181.9741,181.1514,181.1713,70819.0
2022-06-27 11:10:00,182.75,183.18,182.34,182.96,56552.0,181.1316,181.5578,180.7252,181.3398,56552.0
2022-06-27 11:20:00,183.04,183.85,182.93,183.75,52644.0,181.419,182.2219,181.31,182.1228,52644.0
2022-06-27 11:30:00,183.81,183.81,183.03,183.11,54335.0,182.1822,182.1822,181.4091,181.4884,54335.0
2022-06-27 11:40:00,183.15,183.66,183.07,183.18,55616.0,181.5281,182.0336,181.4488,181.5578,55616.0
2022-06-27 11:50:00,183.11,183.2,182.81,182.97,69079.0,181.4884,181.5776,181.1911,181.3497,69079.0
2022-06-27 12:00:00,182.99,183.15,182.33,182.6,48717.0,181.3695,181.5281,180.7153,180.9829,48717.0
2022-06-27 12:10:00,182.59,182.75,182.07,182.5,29636.0,180.973,181.1316,180.4576,180.8838,29636.0
2022-06-27 12:20:00,182.51,182.51,181.27,181.5,32513.0,180.8937,180.8937,179.6647,179.8927,32513.0
2022-06-27 12:30:00,181.45,181.54,181.29,181.38,33957.0,179.8431,179.9323,179.6845,179.7737,33957.0
2022-06-27 12:40:00,181.36,181.83,181.3,181.76,40898.0,179.7539,180.2198,179.6945,180.1504,40898.0
2022-06-27 12:50:00,181.75,182.08,181.67,182.08,35920.0,180.1405,180.4675,180.0612,180.4675,35920.0
2022-06-27 13:00:00,182.12,182.16,181.46,181.77,28455.0,180.5072,180.5468,179.853,180.1603,28455.0
2022-06-27 13:10:00,181.75,182.22,181.68,182.03,47017.0,180.1405,180.6063,180.0711,180.418,47017.0
2022-06-27 13:20:00,182.12,182.15,181.88,181.96,34500.0,180.5072,180.5369,180.2693,180.3486,34500.0
2022-06-27 13:30:00,181.94,182.01,181.53,181.82,31431.0,180.3288,180.3982,179.9224,180.2098,31431.0
2022-06-27 13:40:00,181.76,181.85,181.08,181.22,37418.0,180.1504,180.2396,179.4764,179.6152,37418.0
2022-06-27 13:50:00,181.24,181.33,180.81,180.84,44898.0,179.635,179.7242,179.2088,179.2385,44898.0
2022-06-27 14:00:00,180.81,181.26,180.62,180.94,81770.0,179.2088,179.6548,179.0205,179.3376,81770.0
2022-06-27 14:10:00,180.91,181.66,180.86,181.6,53433.0,179.3079,180.0513,179.2584,179.9918,53433.0
2022-06-27 14:20:00,181.6,181.61,181.33,181.36,48556.0,179.9918,180.0017,179.7242,179.7539,48556.0
2022-06-27 14:30:00,181.35,181.67,181.23,181.61,54626.0,179.744,180.0612,179.6251,180.0017,54626.0
2022-06-27 14:40:00,181.62,181.81,181.37,181.74,41275.0,180.0116,180.1999,179.7638,180.1306,41275.0
2022-06-27 14:50:00,181.72,181.83,181.42,181.48,51798.0,180.1107,180.2198,179.8134,179.8729,51798.0
2022-06-27 15:00:00,181.44,181.57,180.64,181.18,80913.0,179.8332,179.9621,179.0403,179.5755,80913.0
2022-06-27 15:10:00,181.12,181.56,181.05,181.47,86088.0,179.516,179.9522,179.4467,179.8629,86088.0
2022-06-27 15:20:00,181.43,181.47,181.01,181.28,107619.0,179.8233,179.8629,179.407,179.6746,107619.0
2022-06-27 15:30:00,181.27,181.42,180.62,180.77,136784.0,179.6647,179.8134,179.0205,179.1691,136784.0
2022-06-27 15:40:00,180.78,181.69,180.65,181.27,181280.0,179.1791,180.081,179.0502,179.6647,181280.0
2022-06-27 15:50:00,181.31,181.41,180.47,181.37,329901.0,179.7044,179.8035,178.8718,179.7638,329901.0
2022-06-28 09:30:00,180.29,182.33,179.38,181.7,204093.0,178.6934,180.7153,177.7915,180.0909,204093.0
2022-06-28 09:40:00,181.69,182.16,180.16,180.71,83719.0,180.081,180.5468,178.5645,179.1097,83719.0
2022-06-28 09:50:00,180.75,180.81,179.18,179.56,104863.0,179.1493,179.2088,177.5932,177.9699,104863.0
2022-06-28 10:00:00,179.5,179.83,177.52,177.9,102857.0,177.9104,178.2375,175.9479,176.3246,102857.0
2022-06-28 10:10:00,177.85,178.86,177.73,178.39,110191.0,176.275,177.2761,176.1561,176.8102,110191.0
2022-06-28 10:20:00,178.4,178.93,178.14,178.3,73259.0,176.8201,177.3454,176.5624,176.721,73259.0
2022-06-28 10:30:00,178.24,178.39,177.5,178.26,87561.0,176.6616,176.8102,175.9281,176.6814,87561.0
2022-06-28 10:40:00,178.25,178.43,177.57,177.93,67286.0,176.6715,176.8499,175.9975,176.3543,67286.0
2022-06-28 10:50:00,177.99,178.25,177.55,178.12,75593.0,176.4138,176.6715,175.9777,176.5426,75593.0
2022-06-28 11:00:00,178.15,178.15,177.16,177.23,52725.0,176.5723,176.5723,175.5911,175.6605,52725.0
2022-06-28 11:10:00,177.24,177.63,177.01,177.26,72992.0,175.6704,176.057,175.4424,175.6902,72992.0
2022-06-28 11:20:00,177.26,177.37,176.06,176.1,85025.0,175.6902,175.7993,174.5009,174.5405,85025.0
2022-06-28 11:30:00,176.09,176.59,175.73,175.73,53921.0,174.5306,175.0262,174.1738,174.1738,53921.0
2022-06-28 11:40:00,175.79,175.83,175.21,175.37,74691.0,174.2332,174.2729,173.6584,173.817,74691.0
2022-06-28 11:50:00,175.25,175.4,174.9,175.0,98209.0,173.698,173.8467,173.3511,173.4502,98209.0
2022-06-28 12:00:00,174.96,175.13,174.37,174.64,115972.0,173.4106,173.5791,172.8258,173.0934,115972.0
2022-06-28 12:10:00,174.59,175.02,174.01,174.59,208232.0,173.0439,173.4701,172.469,173.0439,208232.0
2022-06-28 12:20:00,174.56,174.89,173.83,174.31,112826.0,173.0141,173.3412,172.2906,172.7664,112826.0
2022-06-28 12:30:00,174.31,174.52,173.78,174.52,71151.0,172.7664,172.9745,172.241,172.9745,71151.0
2022-06-28 12:40:00,174.53,175.11,174.44,174.6,69039.0,172.9844,173.5593,172.8952,173.0538,69039.0
2022-06-28 12:50:00,174.63,174.78,174.25,174.64,50792.0,173.0835,173.2322,172.7069,173.0934,50792.0
2022-06-28 13:00:00,174.65,174.65,173.9,174.0,56095.0,173.1033,173.1033,172.36,172.4591,56095.0
2022-06-28 13:10:00,173.97,174.18,173.59,173.65,70818.0,172.4294,172.6375,172.0527,172.1122,70818.0
2022-06-28 13:20:00,173.65,173.92,173.26,173.84,40078.0,172.1122,172.3798,171.7257,172.3005,40078.0
2022-06-28 13:30:00,173.79,173.83,173.11,173.24,41804.0,172.251,172.2906,171.577,171.7058,41804.0
2022-06-28 13:40:00,173.2,173.54,173.09,173.26,39352.0,171.6662,172.0032,171.5572,171.7257,39352.0
2022-06-28 13:50:00,173.31,173.4,172.98,173.02,28092.0,171.7752,171.8644,171.4481,171.4878,28092.0
2022-06-28 14:00:00,173.03,173.49,172.61,172.71,42974.0,171.4977,171.9536,171.0814,171.1805,42974.0
2022-06-28 14:10:00,172.72,172.88,172.4,172.54,48570.0,171.1904,171.349,170.8733,171.012,48570.0
2022-06-28 14:20:00,172.54,172.95,172.54,172.64,53017.0,171.012,171.4184,171.012,171.1111,53017.0
2022-06-28 14:30:00,172.61,172.68,172.1,172.11,71498.0,171.0814,171.1508,170.5759,170.5858,71498.0
2022-06-28 14:40:00,172.09,172.87,171.93,172.77,91259.0,170.566,171.3391,170.4074,171.24,91259.0
2022-06-28 14:50:00,172.81,172.82,172.06,172.33,111779.0,171.2796,171.2896,170.5363,170.8039,111779.0
2022-06-28 15:00:00,172.39,172.64,171.69,171.99,57634.0,170.8634,171.1111,170.1696,170.4669,57634.0
2022-06-28 15:10:00,171.99,172.61,171.83,172.56,70215.0,170.4669,171.0814,170.3083,171.0319,70215.0
2022-06-28 15:20:00,172.56,172.58,172.24,172.43,111956.0,171.0319,171.0517,170.7147,170.903,111956.0
2022-06-28 15:30:00,172.4,172.63,172.16,172.44,159778.0,170.8733,171.1012,170.6354,170.9129,159778.0
2022-06-28 15:40:00,172.47,172.53,171.58,171.72,164887.0,170.9427,171.0021,170.0605,170.1993,164887.0
2022-06-28 15:50:00,171.73,172.02,171.44,171.44,746833.0,170.2092,170.4966,169.9218,169.9218,746833.0
2022-06-29 09:30:00,172.5,173.78,169.5,169.5,248487.0,170.9724,172.241,167.999,167.999,248487.0
2022-06-29 09:40:00,169.34,169.69,168.06,169.19,127740.0,167.8404,168.1873,166.5717,167.6917,127740.0
2022-06-29 09:50:00,169.22,171.64,169.14,171.13,146671.0,167.7214,170.12,167.6421,169.6145,146671.0
2022-06-29 10:00:00,171.08,172.7,170.7,171.44,98992.0,169.565,171.1706,169.1883,169.9218,98992.0
2022-06-29 10:10:00,171.36,172.14,169.94,170.19,83531.0,169.8425,170.6156,168.4351,168.6828,83531.0
2022-06-29 10:20:00,170.19,171.32,169.81,171.06,120229.0,168.6828,169.8028,168.3062,169.5451,120229.0
2022-06-29 10:30:00,171.03,171.45,170.2,170.96,80657.0,169.5154,169.9317,168.6928,169.446,80657.0
2022-06-29 10:40:00,170.96,172.2,170.88,171.94,81049.0,169.446,170.675,169.3667,170.4173,81049.0
2022-06-29 10:50:00,172.0,172.48,170.95,171.06,38201.0,170.4768,170.9526,169.4361,169.5451,38201.0
2022-06-29 11:00:00,171.09,171.29,170.52,170.85,42034.0,169.5749,169.7731,169.0099,169.337,42034.0
2022-06-29 11:10:00,170.85,171.04,170.46,170.46,31395.0,169.337,169.5253,168.9505,168.9505,31395.0
2022-06-29 11:20:00,170.48,170.65,169.99,170.61,41532.0,168.9703,169.1388,168.4846,169.0991,41532.0
2022-06-29 11:30:00,170.64,171.36,170.37,170.9,42095.0,169.1289,169.8425,168.8612,169.3866,42095.0
2022-06-29 11:40:00,170.87,170.94,170.22,170.52,53176.0,169.3568,169.4262,168.7126,169.0099,53176.0
2022-06-29 11:50:00,170.46,171.07,170.39,170.66,28360.0,168.9505,169.555,168.8811,169.1487,28360.0
2022-06-29 12:00:00,170.61,170.63,169.91,169.99,36595.0,169.0991,169.1189,168.4053,168.4846,36595.0
2022-06-29 12:10:00,170.03,170.28,169.76,170.21,36494.0,168.5243,168.772,168.2566,168.7027,36494.0
2022-06-29 12:20:00,170.23,170.4,169.67,169.74,52393.0,168.7225,168.891,168.1674,168.2368,52393.0
2022-06-29 12:30:00,169.68,170.42,169.68,170.05,39223.0,168.1774,168.9108,168.1774,168.5441,39223.0
2022-06-29 12:40:00,170.02,170.29,169.89,169.98,29967.0,168.5143,168.782,168.3855,168.4747,29967.0
2022-06-29 12:50:00,170.01,170.34,169.81,170.34,48117.0,168.5044,168.8315,168.3062,168.8315,48117.0
2022-06-29 13:00:00,170.23,170.54,170.16,170.5,36158.0,168.7225,169.0297,168.6531,168.9901,36158.0
2022-06-29 13:10:00,170.51,170.7,169.7,169.85,90841.0,169.0,169.1883,168.1972,168.3459,90841.0
2022-06-29 13:20:00,169.85,170.39,169.7,170.23,35132.0,168.3459,168.8811,168.1972,168.7225,35132.0
2022-06-29 13:30:00,170.21,170.56,169.9,170.39,52373.0,168.7027,169.0496,168.3954,168.8811,52373.0
2022-06-29 13:40:00,170.39,170.75,170.36,170.47,39407.0,168.8811,169.2379,168.8513,168.9604,39407.0
2022-06-29 13:50:00,170.46,170.77,170.42,170.52,75365.0,168.9505,169.2577,168.9108,169.0099,75365.0
2022-06-29 14:00:00,170.52,171.08,170.37,170.81,196566.0,169.0099,169.565,168.8612,169.2974,196566.0
2022-06-29 14:10:00,170.78,170.86,170.63,170.67,27703.0,169.2676,169.3469,169.1189,169.1586,27703.0
2022-06-29 14:20:00,170.64,170.65,170.29,170.58,39109.0,169.1289,169.1388,168.782,169.0694,39109.0
2022-06-29 14:30:00,170.53,170.55,170.15,170.17,37825.0,169.0198,169.0397,168.6432,168.663,37825.0
2022-06-29 14:40:00,170.14,170.24,169.69,169.86,63908.0,168.6333,168.7324,168.1873,168.3558,63908.0
2022-06-29 14:50:00,169.78,170.09,169.68,169.88,43853.0,168.2765,168.5837,168.1774,168.3756,43853.0
2022-06-29 15:00:00,169.89,170.42,169.68,170.35,43617.0,168.3855,168.9108,168.1774,168.8414,43617.0
2022-06-29 15:10:00,170.36,170.53,170.08,170.17,42566.0,168.8513,169.0198,168.5738,168.663,42566.0
2022-06-29 15:20:00,170.14,170.93,170.1,170.85,52101.0,168.6333,169.4163,168.5936,169.337,52101.0
2022-06-29 15:30:00,170.8,170.82,170.07,170.19,64531.0,169.2874,169.3073,168.5639,168.6828,64531.0
2022-06-29 15:40:00,170.21,170.6,170.05,170.34,84072.0,168.7027,169.0892,168.5441,168.8315,84072.0
2022-06-29 15:50:00,170.45,170.94,170.02,170.57,469332.0,168.9405,169.4262,168.5143,169.0595,469332.0
2022-06-30 09:30:00,165.05,167.5,163.2,163.79,482885.0,163.5884,166.0167,161.7547,162.3395,482885.0
2022-06-30 09:40:00,163.72,164.11,161.94,162.17,237619.0,162.2701,162.6567,160.5059,160.7339,237619.0
2022-06-30 09:50:00,162.18,162.34,161.11,162.1,233472.0,160.7438,160.9024,159.6833,160.6645,233472.0
2022-06-30 10:00:00,162.13,162.92,161.92,162.0,180382.0,160.6942,161.4772,160.4861,160.5654,180382.0
2022-06-30 10:10:00,162.0,163.38,161.96,163.08,180852.0,160.5654,161.9331,160.5257,161.6358,180852.0
2022-06-30 10:20:00,163.01,163.18,162.36,163.09,155073.0,161.5664,161.7349,160.9222,161.6457,155073.0
2022-06-30 10:30:00,163.07,164.0,162.97,163.23,130146.0,161.6259,162.5477,161.5268,161.7845,130146.0
2022-06-30 10:40:00,163.2,163.55,162.78,163.03,75994.0,161.7547,162.1016,161.3385,161.5862,75994.0
2022-06-30 10:50:00,162.99,164.01,162.91,163.97,148473.0,161.5466,162.5576,161.4673,162.5179,148473.0
2022-06-30 11:00:00,163.97,164.5,163.42,164.3,229242.0,162.5179,163.0432,161.9728,162.845,229242.0
2022-06-30 11:10:00,164.28,165.0,164.13,164.86,115542.0,162.8252,163.5388,162.6765,163.4,115542.0
2022-06-30 11:20:00,164.86,165.26,164.53,164.89,168753.0,163.4,163.7965,163.073,163.4298,168753.0
2022-06-30 11:30:00,164.9,165.07,164.31,164.97,71696.0,163.4397,163.6082,162.8549,163.5091,71696.0
2022-06-30 11:40:00,164.95,165.49,164.8,165.04,121015.0,163.4892,164.0245,163.3406,163.5784,121015.0
2022-06-30 11:50:00,165.02,165.43,164.77,165.25,73765.0,163.5586,163.965,163.3108,163.7866,73765.0
2022-06-30 12:00:00,165.21,165.23,163.58,163.61,132783.0,163.7469,163.7668,162.1314,162.1611,132783.0
2022-06-30 12:10:00,163.57,164.36,163.55,164.28,97332.0,162.1215,162.9045,162.1016,162.8252,97332.0
2022-06-30 12:20:00,164.29,165.57,164.13,165.56,95427.0,162.8351,164.1038,162.6765,164.0938,95427.0
2022-06-30 12:30:00,165.55,166.15,165.02,165.16,111080.0,164.0839,164.6786,163.5586,163.6974,111080.0
2022-06-30 12:40:00,165.15,165.74,164.94,165.57,73734.0,163.6875,164.2722,163.4793,164.1038,73734.0
2022-06-30 12:50:00,165.59,165.75,165.37,165.67,38406.0,164.1236,164.2822,163.9055,164.2029,38406.0
2022-06-30 13:00:00,165.71,166.18,165.28,165.37,161060.0,164.2425,164.7084,163.8163,163.9055,161060.0
2022-06-30 13:10:00,165.38,165.43,164.39,164.57,78220.0,163.9154,163.965,162.9342,163.1126,78220.0
2022-06-30 13:20:00,164.6,165.05,164.42,164.93,54896.0,163.1423,163.5884,162.9639,163.4694,54896.0
2022-06-30 13:30:00,164.89,165.82,164.89,165.78,60890.0,163.4298,164.3515,163.4298,164.3119,60890.0
2022-06-30 13:40:00,165.85,166.27,165.39,166.08,126298.0,164.3813,164.7976,163.9253,164.6092,126298.0
2022-06-30 13:50:00,166.1,166.49,165.84,166.06,100117.0,164.6291,165.0156,164.3714,164.5894,100117.0
2022-06-30 14:00:00,166.04,166.04,165.45,165.57,75050.0,164.5696,164.5696,163.9848,164.1038,75050.0
2022-06-30 14:10:00,165.55,165.76,165.2,165.57,64824.0,164.0839,164.2921,163.737,164.1038,64824.0
2022-06-30 14:20:00,165.59,165.64,164.8,165.15,183958.0,164.1236,164.1731,163.3406,163.6875,183958.0
2022-06-30 14:30:00,165.17,165.31,164.7,165.0,62407.0,163.7073,163.8461,163.2415,163.5388,62407.0
2022-06-30 14:40:00,164.99,165.04,164.1,164.25,79550.0,163.5289,163.5784,162.6468,162.7954,79550.0
2022-06-30 14:50:00,164.23,164.25,163.63,163.82,110783.0,162.7756,162.7954,162.1809,162.3693,110783.0
2022-06-30 15:00:00,163.79,164.01,162.81,162.81,72224.0,162.3395,162.5576,161.3682,161.3682,72224.0
2022-06-30 15:10:00,162.81,163.23,162.76,162.93,107933.0,161.3682,161.7845,161.3186,161.4871,107933.0
2022-06-30 15:20:00,162.98,164.54,162.98,164.47,109440.0,161.5367,163.0829,161.5367,163.0135,109440.0
2022-06-30 15:30:00,164.49,165.61,164.42,164.95,187156.0,163.0333,164.1434,162.9639,163.4892,187156.0
2022-06-30 15:40:00,164.94,165.43,164.48,164.71,200906.0,163.4793,163.965,163.0234,163.2514,200906.0
2022-06-30 15:50:00,164.7,165.2,163.94,165.11,600134.0,163.2415,163.737,162.4882,163.6478,600134.0
2022-07-01 09:30:00,164.76,166.0,164.05,164.13,206462.0,163.3009,164.5299,162.5972,162.6765,206462.0
2022-07-01 09:40:00,164.25,166.66,164.24,165.82,118395.0,162.7954,165.1841,162.7855,164.3515,118395.0
2022-07-01 09:50:00,165.9,168.24,165.66,168.03,131797.0,164.4308,166.7501,164.193,166.542,131797.0
2022-07-01 10:00:00,168.12,169.15,167.63,168.06,157344.0,166.6312,167.6521,166.1455,166.5717,157344.0
2022-07-01 10:10:00,168.1,168.4,166.15,166.9,77513.0,166.6113,166.9087,164.6786,165.422,77513.0
2022-07-01 10:20:00,166.89,167.07,165.76,165.81,72395.0,165.4121,165.5905,164.2921,164.3416,72395.0
2022-07-01 10:30:00,165.65,165.99,164.76,165.7,161287.0,164.183,164.52,163.3009,164.2326,161287.0
2022-07-01 10:40:00,165.73,166.1,165.3,165.78,98235.0,164.2623,164.6291,163.8361,164.3119,98235.0
2022-07-01 10:50:00,165.77,166.22,165.0,166.17,82302.0,164.302,164.748,163.5388,164.6984,82302.0
2022-07-01 11:00:00,166.1,166.98,165.28,166.7,43611.0,164.6291,165.5013,163.8163,165.2237,43611.0
2022-07-01 11:10:00,166.65,167.22,166.14,166.93,69482.0,165.1742,165.7391,164.6687,165.4517,69482.0
2022-07-01 11:20:00,166.94,167.25,166.27,166.37,61452.0,165.4616,165.7689,164.7976,164.8967,61452.0
2022-07-01 11:30:00,166.43,167.11,166.35,166.93,42437.0,164.9561,165.6301,164.8768,165.4517,42437.0
2022-07-01 11:40:00,166.94,167.23,166.45,166.5,31353.0,165.4616,165.7491,164.976,165.0255,31353.0
2022-07-01 11:50:00,166.47,166.47,165.65,165.97,31663.0,164.9958,164.9958,164.183,164.5002,31663.0
2022-07-01 12:00:00,165.93,165.93,165.39,165.84,19497.0,164.4606,164.4606,163.9253,164.3714,19497.0
2022-07-01 12:10:00,165.78,166.3,165.51,166.27,21724.0,164.3119,164.8273,164.0443,164.7976,21724.0
2022-07-01 12:20:00,166.2,166.38,166.1,166.38,14273.0,164.7282,164.9066,164.6291,164.9066,14273.0
2022-07-01 12:30:00,166.4,166.6,166.03,166.06,39733.0,164.9264,165.1246,164.5597,164.5894,39733.0
2022-07-01 12:40:00,166.13,166.25,165.85,166.21,20927.0,164.6588,164.7777,164.3813,164.7381,20927.0
2022-07-01 12:50:00,166.24,166.49,165.55,165.6,24399.0,164.7678,165.0156,164.0839,164.1335,24399.0
2022-07-01 13:00:00,165.56,165.81,165.45,165.61,26075.0,164.0938,164.3416,163.9848,164.1434,26075.0
2022-07-01 13:10:00,165.58,166.02,165.53,165.93,40638.0,164.1137,164.5498,164.0641,164.4606,40638.0
2022-07-01 13:20:00,165.87,166.27,165.77,166.27,22449.0,164.4011,164.7976,164.302,164.7976,22449.0
2022-07-01 13:30:00,166.34,167.01,166.27,166.9,47692.0,164.8669,165.531,164.7976,165.422,47692.0
2022-07-01 13:40:00,166.87,167.08,166.69,166.98,32898.0,165.3922,165.6004,165.2138,165.5013,32898.0
2022-07-01 13:50:00,167.0,167.13,166.94,167.1,23987.0,165.5211,165.6499,165.4616,165.6202,23987.0
2022-07-01 14:00:00,167.1,167.17,166.47,166.62,32612.0,165.6202,165.6896,164.9958,165.1445,32612.0
2022-07-01 14:10:00,166.59,167.07,166.4,167.03,31612.0,165.1147,165.5905,164.9264,165.5508,31612.0
2022-07-01 14:20:00,167.1,167.58,166.89,167.3,46523.0,165.6202,166.096,165.4121,165.8184,46523.0
2022-07-01 14:30:00,167.35,167.75,167.3,167.75,28192.0,165.868,166.2644,165.8184,166.2644,28192.0
2022-07-01 14:40:00,167.75,168.08,167.63,167.98,30313.0,166.2644,166.5915,166.1455,166.4924,30313.0
2022-07-01 14:50:00,167.98,168.0,167.44,167.74,36941.0,166.4924,166.5122,165.9572,166.2545,36941.0
2022-07-01 15:00:00,167.7,167.89,167.3,167.89,44249.0,166.2149,166.4032,165.8184,166.4032,44249.0
2022-07-01 15:10:00,167.81,168.09,167.68,167.71,54713.0,166.3239,166.6014,166.1951,166.2248,54713.0
2022-07-01 15:20:00,167.74,167.81,167.39,167.69,52365.0,166.2545,166.3239,165.9076,166.205,52365.0
2022-07-01 15:30:00,167.72,168.25,167.69,168.22,74901.0,166.2347,166.76,166.205,166.7303,74901.0
2022-07-01 15:40:00,168.23,168.47,167.94,168.4,118970.0,166.7402,166.9781,166.4528,166.9087,118970.0
2022-07-01 15:50:00,168.29,168.42,167.69,168.2,258134.0,166.7997,166.9285,166.205,166.7105,258134.0
2022-07-05 09:30:00,166.1,166.56,164.61,164.7,162689.0,164.6291,165.085,163.1523,163.2415,162689.0
2022-07-05 09:40:00,164.69,167.52,164.69,166.98,104468.0,163.2315,166.0365,163.2315,165.5013,104468.0
2022-07-05 09:50:00,167.05,167.14,165.35,166.74,77040.0,165.5706,165.6599,163.8857,165.2634,77040.0
2022-07-05 10:00:00,166.68,167.17,165.73,166.38,98276.0,165.2039,165.6896,164.2623,164.9066,98276.0
2022-07-05 10:10:00,166.36,168.46,166.21,167.65,97160.0,164.8868,166.9682,164.7381,166.1653,97160.0
2022-07-05 10:20:00,167.66,168.35,167.47,168.03,69854.0,166.1752,166.8591,165.9869,166.542,69854.0
2022-07-05 10:30:00,168.03,169.8,167.72,169.65,92466.0,166.542,168.2963,166.2347,168.1476,92466.0
2022-07-05 10:40:00,169.65,170.05,168.21,168.48,62695.0,168.1476,168.5441,166.7204,166.988,62695.0
2022-07-05 10:50:00,168.43,168.95,167.66,168.39,84203.0,166.9384,167.4538,166.1752,166.8988,84203.0
2022-07-05 11:00:00,168.34,168.44,167.49,167.96,56420.0,166.8492,166.9483,166.0068,166.4726,56420.0
2022-07-05 11:10:00,167.99,168.08,167.3,168.06,52823.0,166.5023,166.5915,165.8184,166.5717,52823.0
2022-07-05 11:20:00,168.09,168.13,167.32,167.7,25973.0,166.6014,166.6411,165.8383,166.2149,25973.0
2022-07-05 11:30:00,167.6,168.18,167.39,167.54,42466.0,166.1158,166.6906,165.9076,166.0563,42466.0
2022-07-05 11:40:00,167.59,169.0,167.59,168.77,31648.0,166.1059,167.5034,166.1059,167.2754,31648.0
2022-07-05 11:50:00,168.78,169.05,168.66,168.69,34294.0,167.2853,167.5529,167.1664,167.1961,34294.0
2022-07-05 12:00:00,168.74,169.11,168.48,169.11,25789.0,167.2457,167.6124,166.988,167.6124,25789.0
2022-07-05 12:10:00,169.16,169.67,168.98,169.64,30321.0,167.662,168.1674,167.4836,168.1377,30321.0
2022-07-05 12:20:00,169.65,170.34,169.5,169.68,39557.0,168.1476,168.8315,167.999,168.1774,39557.0
2022-07-05 12:30:00,169.69,169.86,169.53,169.54,28901.0,168.1873,168.3558,168.0287,168.0386,28901.0
2022-07-05 12:40:00,169.49,169.6,168.81,168.95,27038.0,167.989,168.0981,167.3151,167.4538,27038.0
2022-07-05 12:50:00,169.1,169.2,168.9,169.12,35639.0,167.6025,167.7016,167.4043,167.6223,35639.0
2022-07-05 13:00:00,169.14,169.83,169.1,169.81,24949.0,167.6421,168.326,167.6025,168.3062,24949.0
2022-07-05 13:10:00,169.8,170.59,169.78,170.51,33491.0,168.2963,169.0793,168.2765,169.0,33491.0
2022-07-05 13:20:00,170.44,170.8,170.27,170.68,48041.0,168.9306,169.2874,168.7621,169.1685,48041.0
2022-07-05 13:30:00,170.69,171.25,170.6,171.16,31666.0,169.1784,169.7335,169.0892,169.6443,31666.0
2022-07-05 13:40:00,171.17,171.3,170.31,170.55,36608.0,169.6542,169.783,168.8018,169.0397,36608.0
2022-07-05 13:50:00,170.55,170.82,170.54,170.69,26942.0,169.0397,169.3073,169.0297,169.1784,26942.0
2022-07-05 14:00:00,170.72,171.06,170.44,170.57,42605.0,169.2081,169.5451,168.9306,169.0595,42605.0
2022-07-05 14:10:00,170.64,170.88,170.37,170.82,27018.0,169.1289,169.3667,168.8612,169.3073,27018.0
2022-07-05 14:20:00,170.88,171.42,170.76,171.26,32341.0,169.3667,169.9019,169.2478,169.7434,32341.0
2022-07-05 14:30:00,171.33,172.27,171.33,172.24,55679.0,169.8127,170.7444,169.8127,170.7147,55679.0
2022-07-05 14:40:00,172.21,172.26,171.76,171.91,33792.0,170.685,170.7345,170.2389,170.3876,33792.0
2022-07-05 14:50:00,171.85,172.21,171.76,171.89,35698.0,170.3281,170.685,170.2389,170.3678,35698.0
2022-07-05 15:00:00,171.91,172.08,171.4,171.93,45432.0,170.3876,170.5561,169.8821,170.4074,45432.0
2022-07-05 15:10:00,171.93,172.11,171.22,171.42,84368.0,170.4074,170.5858,169.7037,169.9019,84368.0
2022-07-05 15:20:00,171.47,172.35,171.44,172.25,66736.0,169.9515,170.8237,169.9218,170.7246,66736.0
2022-07-05 15:30:00,172.24,172.35,171.96,172.13,82337.0,170.7147,170.8237,170.4372,170.6057,82337.0
2022-07-05 15:40:00,172.15,172.17,171.78,172.13,79197.0,170.6255,170.6453,170.2588,170.6057,79197.0
2022-07-05 15:50:00,172.06,172.25,171.76,172.2,199197.0,170.5363,170.7246,170.2389,170.675,199197.0
2022-07-06 09:30:00,173.52,175.06,171.93,172.75,170430.0,171.9834,173.5097,170.4074,171.2202,170430.0
2022-07-06 09:40:00,172.92,173.49,171.53,171.84,83939.0,171.3887,171.9536,170.011,170.3182,83939.0
2022-07-06 09:50:00,171.75,173.77,171.66,173.77,73967.0,170.229,172.2311,170.1398,172.2311,73967.0
2022-07-06 10:00:00,173.68,173.81,171.93,173.48,94161.0,172.1419,172.2708,170.4074,171.9437,94161.0
2022-07-06 10:10:00,173.47,173.67,172.0,172.72,166309.0,171.9338,172.132,170.4768,171.1904,166309.0
2022-07-06 10:20:00,172.69,173.21,172.32,172.49,53719.0,171.1607,171.6761,170.794,170.9625,53719.0
2022-07-06 10:30:00,172.55,172.89,171.98,172.63,52292.0,171.0219,171.3589,170.457,171.1012,52292.0
2022-07-06 10:40:00,172.62,173.41,172.1,173.04,59480.0,171.0913,171.8743,170.5759,171.5076,59480.0
2022-07-06 10:50:00,173.03,173.81,172.93,173.62,48556.0,171.4977,172.2708,171.3986,172.0825,48556.0
2022-07-06 11:00:00,173.64,173.92,172.75,172.75,61881.0,172.1023,172.3798,171.2202,171.2202,61881.0
2022-07-06 11:10:00,172.71,173.18,172.4,173.06,33538.0,171.1805,171.6464,170.8733,171.5274,33538.0
2022-07-06 11:20:00,173.06,173.23,171.91,171.98,36699.0,171.5274,171.6959,170.3876,170.457,36699.0
2022-07-06 11:30:00,171.98,172.09,171.31,171.53,48271.0,170.457,170.566,169.7929,170.011,48271.0
2022-07-06 11:40:00,171.55,171.83,171.28,171.62,29277.0,170.0308,170.3083,169.7632,170.1002,29277.0
2022-07-06 11:50:00,171.66,171.93,171.52,171.71,20933.0,170.1398,170.4074,170.0011,170.1894,20933.0
2022-07-06 12:00:00,171.84,172.07,171.59,171.93,24342.0,170.3182,170.5462,170.0704,170.4074,24342.0
2022-07-06 12:10:00,171.95,172.26,171.79,171.91,22172.0,170.4273,170.7345,170.2687,170.3876,22172.0
2022-07-06 12:20:00,171.92,172.14,171.67,172.1,23460.0,170.3975,170.6156,170.1497,170.5759,23460.0
2022-07-06 12:30:00,172.1,172.35,171.91,172.17,21425.0,170.5759,170.8237,170.3876,170.6453,21425.0
2022-07-06 12:40:00,172.17,172.55,172.08,172.34,25462.0,170.6453,171.0219,170.5561,170.8138,25462.0
2022-07-06 12:50:00,172.34,172.58,172.07,172.46,27202.0,170.8138,171.0517,170.5462,170.9327,27202.0
2022-07-06 13:00:00,172.53,172.78,172.51,172.64,27745.0,171.0021,171.2499,170.9823,171.1111,27745.0
2022-07-06 13:10:00,172.63,172.64,172.23,172.36,21396.0,171.1012,171.1111,170.7048,170.8336,21396.0
2022-07-06 13:20:00,172.33,172.67,172.2,172.56,41544.0,170.8039,171.1409,170.675,171.0319,41544.0
2022-07-06 13:30:00,172.54,172.6,172.18,172.25,29193.0,171.012,171.0715,170.6552,170.7246,29193.0
2022-07-06 13:40:00,172.25,172.27,171.88,171.99,44121.0,170.7246,170.7444,170.3579,170.4669,44121.0
2022-07-06 13:50:00,172.01,172.3,171.88,172.14,30732.0,170.4867,170.7742,170.3579,170.6156,30732.0
2022-07-06 14:00:00,172.09,172.8,171.4,172.29,62529.0,170.566,171.2697,169.8821,170.7642,62529.0
2022-07-06 14:10:00,172.14,172.14,170.83,170.94,58386.0,170.6156,170.6156,169.3172,169.4262,58386.0
2022-07-06 14:20:00,170.95,172.37,170.91,172.31,57684.0,169.4361,170.8435,169.3965,170.7841,57684.0
2022-07-06 14:30:00,172.42,172.91,172.03,172.25,69219.0,170.8931,171.3788,170.5065,170.7246,69219.0
2022-07-06 14:40:00,172.34,173.21,172.27,172.78,56136.0,170.8138,171.6761,170.7444,171.2499,56136.0
2022-07-06 14:50:00,172.77,173.14,172.64,173.14,54443.0,171.24,171.6067,171.1111,171.6067,54443.0
2022-07-06 15:00:00,173.16,173.16,172.49,172.78,33493.0,171.6265,171.6265,170.9625,171.2499,33493.0
2022-07-06 15:10:00,172.77,173.39,172.75,173.27,49144.0,171.24,171.8545,171.2202,171.7356,49144.0
2022-07-06 15:20:00,173.24,173.59,173.18,173.43,55384.0,171.7058,172.0527,171.6464,171.8941,55384.0
2022-07-06 15:30:00,173.44,174.05,173.35,173.56,87441.0,171.9041,172.5087,171.8149,172.023,87441.0
2022-07-06 15:40:00,173.57,173.64,172.72,172.94,87956.0,172.0329,172.1023,171.1904,171.4085,87956.0
2022-07-06 15:50:00,173.04,173.09,172.16,172.7,186942.0,171.5076,171.5572,170.6354,171.1706,186942.0
2022-07-07 09:30:00,174.17,175.36,173.17,175.13,135735.0,172.6276,173.8071,171.6365,173.5791,135735.0
2022-07-07 09:40:00,175.1,176.31,174.73,176.04,104969.0,173.5494,174.7486,173.1826,174.481,104969.0
2022-07-07 09:50:00,175.95,176.21,175.41,175.65,77169.0,174.3918,174.6495,173.8566,174.0945,77169.0
2022-07-07 10:00:00,175.6,175.6,174.15,175.45,73504.0,174.0449,174.0449,172.6078,173.8963,73504.0
2022-07-07 10:10:00,175.38,175.83,174.43,174.95,57207.0,173.8269,174.2729,172.8853,173.4007,57207.0
2022-07-07 10:20:00,174.93,174.93,173.96,174.51,67990.0,173.3809,173.3809,172.4195,172.9646,67990.0
2022-07-07 10:30:00,174.61,174.77,174.01,174.77,42416.0,173.0637,173.2223,172.469,173.2223,42416.0
2022-07-07 10:40:00,174.81,175.23,174.47,174.88,39050.0,173.2619,173.6782,172.9249,173.3313,39050.0
2022-07-07 10:50:00,174.95,175.3,174.76,174.87,115221.0,173.4007,173.7476,173.2124,173.3214,115221.0
2022-07-07 11:00:00,175.0,175.3,174.52,175.3,28357.0,173.4502,173.7476,172.9745,173.7476,28357.0
2022-07-07 11:10:00,175.22,175.49,174.85,175.06,36186.0,173.6683,173.9359,173.3016,173.5097,36186.0
2022-07-07 11:20:00,175.05,175.14,174.13,174.15,102788.0,173.4998,173.589,172.5879,172.6078,102788.0
2022-07-07 11:30:00,174.18,174.57,173.88,173.89,73969.0,172.6375,173.0241,172.3402,172.3501,73969.0
2022-07-07 11:40:00,173.88,174.99,173.85,174.96,78115.0,172.3402,173.4403,172.3104,173.4106,78115.0
2022-07-07 11:50:00,174.97,175.32,174.85,175.32,62343.0,173.4205,173.7674,173.3016,173.7674,62343.0
2022-07-07 12:00:00,175.27,175.74,175.26,175.54,61387.0,173.7179,174.1837,173.7079,173.9855,61387.0
2022-07-07 12:10:00,175.58,175.95,175.48,175.65,38914.0,174.0251,174.3918,173.926,174.0945,38914.0
2022-07-07 12:20:00,175.69,175.78,175.47,175.56,19312.0,174.1341,174.2233,173.9161,174.0053,19312.0
2022-07-07 12:30:00,175.57,175.99,175.56,175.64,26427.0,174.0152,174.4315,174.0053,174.0846,26427.0
2022-07-07 12:40:00,175.62,175.63,175.29,175.29,23278.0,174.0648,174.0747,173.7377,173.7377,23278.0
2022-07-07 12:50:00,175.29,175.72,175.21,175.65,23279.0,173.7377,174.1639,173.6584,174.0945,23279.0
2022-07-07 13:00:00,175.62,175.94,175.51,175.9,25445.0,174.0648,174.3819,173.9557,174.3423,25445.0
2022-07-07 13:10:00,175.89,175.9,175.23,175.34,26955.0,174.3324,174.3423,173.6782,173.7872,26955.0
2022-07-07 13:20:00,175.37,175.69,175.32,175.6,24275.0,173.817,174.1341,173.7674,174.0449,24275.0
2022-07-07 13:30:00,175.61,175.83,175.48,175.58,29278.0,174.0548,174.2729,173.926,174.0251,29278.0
2022-07-07 13:40:00,175.58,175.65,175.41,175.62,27423.0,174.0251,174.0945,173.8566,174.0648,27423.0
2022-07-07 13:50:00,175.61,176.33,175.61,176.27,73980.0,174.0548,174.7685,174.0548,174.709,73980.0
2022-07-07 14:00:00,176.21,176.31,176.0,176.0,20975.0,174.6495,174.7486,174.4414,174.4414,20975.0
2022-07-07 14:10:00,176.02,176.49,176.02,176.45,44916.0,174.4612,174.9271,174.4612,174.8874,44916.0
2022-07-07 14:20:00,176.47,176.7,176.39,176.43,31862.0,174.9072,175.1352,174.8279,174.8676,31862.0
2022-07-07 14:30:00,176.4,176.49,176.15,176.18,32989.0,174.8378,174.9271,174.5901,174.6198,32989.0
2022-07-07 14:40:00,176.2,176.5,175.9,176.46,38255.0,174.6396,174.937,174.3423,174.8973,38255.0
2022-07-07 14:50:00,176.48,176.53,176.24,176.49,29787.0,174.9171,174.9667,174.6793,174.9271,29787.0
2022-07-07 15:00:00,176.5,176.7,176.4,176.52,45748.0,174.937,175.1352,174.8378,174.9568,45748.0
2022-07-07 15:10:00,176.51,176.84,176.46,176.66,42018.0,174.9469,175.274,174.8973,175.0955,42018.0
2022-07-07 15:20:00,176.68,176.73,176.32,176.38,67896.0,175.1154,175.1649,174.7586,174.818,67896.0
2022-07-07 15:30:00,176.37,176.52,176.07,176.1,65364.0,174.8081,174.9568,174.5108,174.5405,65364.0
2022-07-07 15:40:00,176.11,176.72,176.0,176.61,95865.0,174.5504,175.155,174.4414,175.046,95865.0
2022-07-07 15:50:00,176.62,176.94,176.45,176.57,194377.0,175.0559,175.3731,174.8874,175.0063,194377.0
2022-07-08 09:30:00,174.05,175.1,173.32,174.82,115377.0,172.5087,173.5494,171.7851,173.2718,115377.0
2022-07-08 09:40:00,174.72,175.24,173.76,173.87,33819.0,173.1727,173.6881,172.2212,172.3303,33819.0
2022-07-08 09:50:00,173.7,174.05,172.84,173.65,44369.0,172.1618,172.5087,171.3094,172.1122,44369.0
2022-07-08 10:00:00,173.61,173.94,173.2,173.62,46617.0,172.0726,172.3996,171.6662,172.0825,46617.0
2022-07-08 10:10:00,173.53,175.08,173.44,174.89,70170.0,171.9933,173.5295,171.9041,173.3412,70170.0
2022-07-08 10:20:00,174.76,176.0,174.64,175.76,36981.0,173.2124,174.4414,173.0934,174.2035,36981.0
2022-07-08 10:30:00,175.83,176.48,175.44,176.39,48851.0,174.2729,174.9171,173.8863,174.8279,48851.0
2022-07-08 10:40:00,176.35,176.61,176.16,176.19,33562.0,174.7883,175.046,174.6,174.6297,33562.0
2022-07-08 10:50:00,176.22,176.23,175.47,175.93,30615.0,174.6594,174.6694,173.9161,174.372,30615.0
2022-07-08 11:00:00,175.97,176.27,175.76,176.19,35141.0,174.4117,174.709,174.2035,174.6297,35141.0
2022-07-08 11:10:00,176.17,176.34,175.81,176.0,24827.0,174.6099,174.7784,174.2531,174.4414,24827.0
2022-07-08 11:20:00,175.93,176.4,175.92,176.2,15024.0,174.372,174.8378,174.3621,174.6396,15024.0
2022-07-08 11:30:00,176.22,176.25,175.73,175.89,25969.0,174.6594,174.6892,174.1738,174.3324,25969.0
2022-07-08 11:40:00,175.87,175.89,175.17,175.28,23776.0,174.3125,174.3324,173.6187,173.7278,23776.0
2022-07-08 11:50:00,175.26,175.88,175.16,175.82,21591.0,173.7079,174.3225,173.6088,174.263,21591.0
2022-07-08 12:00:00,175.91,175.91,174.97,174.98,23857.0,174.3522,174.3522,173.4205,173.4304,23857.0
2022-07-08 12:10:00,175.0,175.32,174.98,175.03,18951.0,173.4502,173.7674,173.4304,173.48,18951.0
2022-07-08 12:20:00,175.04,175.12,174.0,174.0,41346.0,173.4899,173.5692,172.4591,172.4591,41346.0
2022-07-08 12:30:00,174.0,174.21,173.65,173.65,30204.0,172.4591,172.6672,172.1122,172.1122,30204.0
2022-07-08 12:40:00,173.68,174.0,173.48,174.0,39074.0,172.1419,172.4591,171.9437,172.4591,39074.0
2022-07-08 12:50:00,174.0,174.06,173.7,173.78,23810.0,172.4591,172.5186,172.1618,172.241,23810.0
2022-07-08 13:00:00,173.74,174.08,173.31,174.06,18708.0,172.2014,172.5384,171.7752,172.5186,18708.0
2022-07-08 13:10:00,174.07,174.29,173.77,173.92,23333.0,172.5285,172.7465,172.2311,172.3798,23333.0
2022-07-08 13:20:00,173.9,174.36,173.84,174.32,18135.0,172.36,172.8159,172.3005,172.7763,18135.0
2022-07-08 13:30:00,174.4,174.4,174.15,174.38,25236.0,172.8556,172.8556,172.6078,172.8357,25236.0
2022-07-08 13:40:00,174.43,175.33,174.38,175.33,58804.0,172.8853,173.7773,172.8357,173.7773,58804.0
2022-07-08 13:50:00,175.34,175.63,175.06,175.2,59476.0,173.7872,174.0747,173.5097,173.6485,59476.0
2022-07-08 14:00:00,175.19,175.35,174.86,175.23,27324.0,173.6386,173.7971,173.3115,173.6782,27324.0
2022-07-08 14:10:00,175.23,175.23,174.84,174.96,17777.0,173.6782,173.6782,173.2917,173.4106,17777.0
2022-07-08 14:20:00,174.97,175.43,174.95,175.41,20993.0,173.4205,173.8764,173.4007,173.8566,20993.0
2022-07-08 14:30:00,175.4,176.04,175.35,175.96,43537.0,173.8467,174.481,173.7971,174.4017,43537.0
2022-07-08 14:40:00,175.9,175.94,175.54,175.57,18102.0,174.3423,174.3819,173.9855,174.0152,18102.0
2022-07-08 14:50:00,175.64,175.81,175.37,175.78,15932.0,174.0846,174.2531,173.817,174.2233,15932.0
2022-07-08 15:00:00,175.79,175.8,175.15,175.19,21634.0,174.2332,174.2432,173.5989,173.6386,21634.0
2022-07-08 15:10:00,175.21,175.57,175.14,175.5,19574.0,173.6584,174.0152,173.589,173.9458,19574.0
2022-07-08 15:20:00,175.48,175.5,175.16,175.26,20919.0,173.926,173.9458,173.6088,173.7079,20919.0
2022-07-08 15:30:00,175.26,175.49,175.13,175.26,27691.0,173.7079,173.9359,173.5791,173.7079,27691.0
2022-07-08 15:40:00,175.31,175.73,175.28,175.41,53329.0,173.7575,174.1738,173.7278,173.8566,53329.0
2022-07-08 15:50:00,175.41,175.95,175.27,175.5,141426.0,173.8566,174.3918,173.7179,173.9458,141426.0
2022-07-11 09:30:00,174.0,174.98,172.48,172.71,104617.0,172.4591,173.4304,170.9526,171.1805,104617.0
2022-07-11 09:40:00,172.6,172.7,171.89,172.25,72612.0,171.0715,171.1706,170.3678,170.7246,72612.0
2022-07-11 09:50:00,172.15,172.52,171.36,172.12,96396.0,170.6255,170.9922,169.8425,170.5957,96396.0
2022-07-11 10:00:00,172.04,172.43,171.26,172.14,51040.0,170.5165,170.903,169.7434,170.6156,51040.0
2022-07-11 10:10:00,172.17,172.8,172.08,172.5,82728.0,170.6453,171.2697,170.5561,170.9724,82728.0
2022-07-11 10:20:00,172.55,172.94,171.91,172.63,40630.0,171.0219,171.4085,170.3876,171.1012,40630.0
2022-07-11 10:30:00,172.57,173.96,172.54,173.83,61311.0,171.0418,172.4195,171.012,172.2906,61311.0
2022-07-11 10:40:00,173.79,174.04,173.73,173.94,28804.0,172.251,172.4987,172.1915,172.3996,28804.0
2022-07-11 10:50:00,173.97,174.3,173.65,173.86,32220.0,172.4294,172.7564,172.1122,172.3203,32220.0
2022-07-11 11:00:00,173.82,174.78,173.55,174.78,70510.0,172.2807,173.2322,172.0131,173.2322,70510.0
2022-07-11 11:10:00,174.69,174.99,174.45,174.8,30430.0,173.143,173.4403,172.9051,173.252,30430.0
2022-07-11 11:20:00,174.76,174.89,174.39,174.81,30459.0,173.2124,173.3412,172.8456,173.2619,30459.0
2022-07-11 11:30:00,174.8,175.09,174.17,174.84,51046.0,173.252,173.5394,172.6276,173.2917,51046.0
2022-07-11 11:40:00,174.86,175.2,174.68,175.0,54672.0,173.3115,173.6485,173.1331,173.4502,54672.0
2022-07-11 11:50:00,174.97,175.34,174.7,175.26,48640.0,173.4205,173.7872,173.1529,173.7079,48640.0
2022-07-11 12:00:00,175.29,175.43,174.64,175.03,70999.0,173.7377,173.8764,173.0934,173.48,70999.0
2022-07-11 12:10:00,175.02,175.61,174.95,175.5,55759.0,173.4701,174.0548,173.4007,173.9458,55759.0
2022-07-11 12:20:00,175.5,175.59,175.12,175.46,31965.0,173.9458,174.035,173.5692,173.9062,31965.0
2022-07-11 12:30:00,175.48,175.56,175.17,175.47,39516.0,173.926,174.0053,173.6187,173.9161,39516.0
2022-07-11 12:40:00,175.48,175.48,174.94,174.96,24343.0,173.926,173.926,173.3908,173.4106,24343.0
2022-07-11 12:50:00,174.94,174.97,174.58,174.91,23058.0,173.3908,173.4205,173.034,173.361,23058.0
2022-07-11 13:00:00,174.95,175.64,174.84,175.64,31999.0,173.4007,174.0846,173.2917,174.0846,31999.0
2022-07-11 13:10:00,175.62,175.97,175.54,175.6,55779.0,174.0648,174.4117,173.9855,174.0449,55779.0
2022-07-11 13:20:00,175.56,175.97,175.4,175.93,34398.0,174.0053,174.4117,173.8467,174.372,34398.0
2022-07-11 13:30:00,175.84,176.32,175.83,176.12,31903.0,174.2828,174.7586,174.2729,174.5603,31903.0
2022-07-11 13:40:00,176.11,176.22,175.6,175.73,28410.0,174.5504,174.6594,174.0449,174.1738,28410.0
2022-07-11 13:50:00,175.69,176.16,175.66,176.12,36830.0,174.1341,174.6,174.1044,174.5603,36830.0
2022-07-11 14:00:00,176.1,176.14,175.79,175.82,53013.0,174.5405,174.5801,174.2332,174.263,53013.0
2022-07-11 14:10:00,175.79,176.09,175.55,176.0,57811.0,174.2332,174.5306,173.9954,174.4414,57811.0
2022-07-11 14:20:00,176.0,176.03,175.83,175.89,38916.0,174.4414,174.4711,174.2729,174.3324,38916.0
2022-07-11 14:30:00,175.86,175.91,175.47,175.59,44652.0,174.3026,174.3522,173.9161,174.035,44652.0
2022-07-11 14:40:00,175.57,175.85,175.34,175.34,22546.0,174.0152,174.2927,173.7872,173.7872,22546.0
2022-07-11 14:50:00,175.34,175.34,174.85,174.85,39078.0,173.7872,173.7872,173.3016,173.3016,39078.0
2022-07-11 15:00:00,174.8,174.84,174.33,174.47,51136.0,173.252,173.2917,172.7862,172.9249,51136.0
2022-07-11 15:10:00,174.35,174.5,173.96,174.11,53062.0,172.806,172.9547,172.4195,172.5681,53062.0
2022-07-11 15:20:00,174.06,174.33,173.93,174.32,57627.0,172.5186,172.7862,172.3897,172.7763,57627.0
2022-07-11 15:30:00,174.3,174.48,174.09,174.25,52374.0,172.7564,172.9349,172.5483,172.7069,52374.0
2022-07-11 15:40:00,174.27,174.49,174.01,174.35,64920.0,172.7267,172.9448,172.469,172.806,64920.0
2022-07-11 15:50:00,174.35,174.43,173.95,174.36,204408.0,172.806,172.8853,172.4095,172.8159,204408.0
2022-07-12 09:30:00,172.21,173.38,170.56,172.07,312395.0,170.685,171.8446,169.0496,170.5462,312395.0
2022-07-12 09:40:00,172.08,172.69,167.62,167.72,338134.0,170.5561,171.1607,166.1356,166.2347,338134.0
2022-07-12 09:50:00,167.7,168.01,165.34,165.42,354038.0,166.2149,166.5221,163.8758,163.9551,354038.0
2022-07-12 10:00:00,165.35,166.46,164.85,165.94,263685.0,163.8857,164.9859,163.3901,164.4705,263685.0
2022-07-12 10:10:00,165.98,166.02,164.75,165.22,287623.0,164.5101,164.5498,163.291,163.7569,287623.0
2022-07-12 10:20:00,165.21,165.79,164.35,164.85,178853.0,163.7469,164.3218,162.8946,163.3901,178853.0
2022-07-12 10:30:00,164.85,166.42,164.81,164.86,169190.0,163.3901,164.9462,163.3505,163.4,169190.0
2022-07-12 10:40:00,164.89,166.14,164.83,165.52,112568.0,163.4298,164.6687,163.3703,164.0542,112568.0
2022-07-12 10:50:00,165.5,166.37,165.29,166.16,136191.0,164.0344,164.8967,163.8262,164.6885,136191.0
2022-07-12 11:00:00,166.17,166.9,165.98,166.9,115965.0,164.6984,165.422,164.5101,165.422,115965.0
2022-07-12 11:10:00,166.86,167.45,166.06,166.43,100978.0,165.3823,165.9671,164.5894,164.9561,100978.0
2022-07-12 11:20:00,166.29,167.47,166.29,167.19,74855.0,164.8174,165.9869,164.8174,165.7094,74855.0
2022-07-12 11:30:00,167.18,167.63,166.44,166.87,107859.0,165.6995,166.1455,164.9661,165.3922,107859.0
2022-07-12 11:40:00,166.88,166.99,166.3,166.72,51464.0,165.4022,165.5112,164.8273,165.2436,51464.0
2022-07-12 11:50:00,166.72,166.75,165.82,166.29,52048.0,165.2436,165.2733,164.3515,164.8174,52048.0
2022-07-12 12:00:00,166.36,167.09,166.36,166.51,35850.0,164.8868,165.6103,164.8868,165.0354,35850.0
2022-07-12 12:10:00,166.47,167.27,166.4,167.15,37299.0,164.9958,165.7887,164.9264,165.6698,37299.0
2022-07-12 12:20:00,167.15,167.6,166.87,167.57,48816.0,165.6698,166.1158,165.3922,166.086,48816.0
2022-07-12 12:30:00,167.63,168.18,167.41,168.17,57037.0,166.1455,166.6906,165.9275,166.6807,57037.0
2022-07-12 12:40:00,168.18,168.46,168.07,168.09,55927.0,166.6906,166.9682,166.5816,166.6014,55927.0
2022-07-12 12:50:00,168.11,168.12,167.53,167.94,40342.0,166.6213,166.6312,166.0464,166.4528,40342.0
2022-07-12 13:00:00,167.93,168.42,167.17,167.49,60100.0,166.4429,166.9285,165.6896,166.0068,60100.0
2022-07-12 13:10:00,167.43,167.89,167.37,167.62,45141.0,165.9473,166.4032,165.8878,166.1356,45141.0
2022-07-12 13:20:00,167.66,167.8,167.12,167.78,54433.0,166.1752,166.314,165.64,166.2942,54433.0
2022-07-12 13:30:00,167.77,167.77,167.25,167.26,43886.0,166.2843,166.2843,165.7689,165.7788,43886.0
2022-07-12 13:40:00,167.29,167.6,167.13,167.5,38438.0,165.8085,166.1158,165.6499,166.0167,38438.0
2022-07-12 13:50:00,167.47,167.62,167.39,167.53,32463.0,165.9869,166.1356,165.9076,166.0464,32463.0
2022-07-12 14:00:00,167.59,167.63,167.08,167.55,39251.0,166.1059,166.1455,165.6004,166.0662,39251.0
2022-07-12 14:10:00,167.52,168.04,167.4,167.8,72579.0,166.0365,166.5519,165.9175,166.314,72579.0
2022-07-12 14:20:00,167.78,168.27,167.78,168.2,53873.0,166.2942,166.7798,166.2942,166.7105,53873.0
2022-07-12 14:30:00,168.19,168.23,167.38,167.78,52244.0,166.7006,166.7402,165.8977,166.2942,52244.0
2022-07-12 14:40:00,167.79,168.05,167.6,168.03,35213.0,166.3041,166.5618,166.1158,166.542,35213.0
2022-07-12 14:50:00,168.03,168.16,167.11,167.12,108123.0,166.542,166.6708,165.6301,165.64,108123.0
2022-07-12 15:00:00,167.09,167.09,166.25,166.27,72973.0,165.6103,165.6103,164.7777,164.7976,72973.0
2022-07-12 15:10:00,166.28,166.95,166.26,166.85,75628.0,164.8075,165.4715,164.7876,165.3724,75628.0
2022-07-12 15:20:00,166.84,166.94,166.02,166.22,65381.0,165.3625,165.4616,164.5498,164.748,65381.0
2022-07-12 15:30:00,166.22,166.47,165.64,165.86,116100.0,164.748,164.9958,164.1731,164.3912,116100.0
2022-07-12 15:40:00,165.89,166.16,165.76,165.98,130047.0,164.4209,164.6885,164.2921,164.5101,130047.0
2022-07-12 15:50:00,165.97,166.75,165.89,166.4,376248.0,164.5002,165.2733,164.4209,164.9264,376248.0
2022-07-13 09:30:00,162.41,163.3,161.17,163.18,304568.0,160.9717,161.8539,159.7427,161.7349,304568.0
2022-07-13 09:40:00,163.23,164.46,162.44,164.15,150907.0,161.7845,163.0036,161.0015,162.6963,150907.0
2022-07-13 09:50:00,164.22,164.22,162.19,163.44,177236.0,162.7657,162.7657,160.7537,161.9926,177236.0
2022-07-13 10:00:00,163.41,163.82,162.12,162.18,104194.0,161.9629,162.3693,160.6843,160.7438,104194.0
2022-07-13 10:10:00,162.15,163.45,162.0,162.25,107669.0,160.714,162.0025,160.5654,160.8132,107669.0
2022-07-13 10:20:00,162.14,163.96,162.1,163.81,61846.0,160.7041,162.508,160.6645,162.3593,61846.0
2022-07-13 10:30:00,163.81,164.91,163.6,164.72,151707.0,162.3593,163.4496,162.1512,163.2613,151707.0
2022-07-13 10:40:00,164.64,165.13,163.82,164.77,331103.0,163.182,163.6677,162.3693,163.3108,331103.0
2022-07-13 10:50:00,164.77,165.29,164.17,164.31,89634.0,163.3108,163.8262,162.7162,162.8549,89634.0
2022-07-13 11:00:00,164.35,165.84,164.08,165.12,114229.0,162.8946,164.3714,162.6269,163.6577,114229.0
2022-07-13 11:10:00,165.16,165.81,165.06,165.35,63450.0,163.6974,164.3416,163.5983,163.8857,63450.0
2022-07-13 11:20:00,165.42,165.67,164.8,164.86,56929.0,163.9551,164.2029,163.3406,163.4,56929.0
2022-07-13 11:30:00,164.89,165.19,164.43,164.5,44740.0,163.4298,163.7271,162.9739,163.0432,44740.0
2022-07-13 11:40:00,164.48,164.62,163.98,164.55,31843.0,163.0234,163.1622,162.5278,163.0928,31843.0
2022-07-13 11:50:00,164.51,165.04,164.44,164.72,47848.0,163.0531,163.5784,162.9838,163.2613,47848.0
2022-07-13 12:00:00,164.67,165.32,164.67,165.13,51056.0,163.2117,163.856,163.2117,163.6677,51056.0
2022-07-13 12:10:00,165.09,165.12,164.21,164.43,41921.0,163.628,163.6577,162.7558,162.9739,41921.0
2022-07-13 12:20:00,164.48,164.9,164.32,164.84,56096.0,163.0234,163.4397,162.8648,163.3802,56096.0
2022-07-13 12:30:00,164.88,164.97,164.6,164.96,31504.0,163.4199,163.5091,163.1423,163.4992,31504.0
2022-07-13 12:40:00,164.95,164.96,164.61,164.88,58980.0,163.4892,163.4992,163.1523,163.4199,58980.0
2022-07-13 12:50:00,164.87,165.14,164.71,165.05,53485.0,163.41,163.6776,163.2514,163.5884,53485.0
2022-07-13 13:00:00,165.03,165.64,164.84,164.94,74568.0,163.5685,164.1731,163.3802,163.4793,74568.0
2022-07-13 13:10:00,164.91,165.09,164.46,164.51,56148.0,163.4496,163.628,163.0036,163.0531,56148.0
2022-07-13 13:20:00,164.52,164.72,164.38,164.69,35692.0,163.0631,163.2613,162.9243,163.2315,35692.0
2022-07-13 13:30:00,164.69,164.7,163.94,164.0,38665.0,163.2315,163.2415,162.4882,162.5477,38665.0
2022-07-13 13:40:00,164.02,164.58,163.96,164.47,91387.0,162.5675,163.1225,162.508,163.0135,91387.0
2022-07-13 13:50:00,164.47,164.65,164.28,164.54,49045.0,163.0135,163.1919,162.8252,163.0829,49045.0
2022-07-13 14:00:00,164.45,164.49,163.34,163.38,59182.0,162.9937,163.0333,161.8935,161.9331,59182.0
2022-07-13 14:10:00,163.4,163.61,163.23,163.48,71465.0,161.953,162.1611,161.7845,162.0323,71465.0
2022-07-13 14:20:00,163.48,164.0,163.3,163.89,47691.0,162.0323,162.5477,161.8539,162.4386,47691.0
2022-07-13 14:30:00,163.87,164.14,163.7,164.07,75619.0,162.4188,162.6864,162.2503,162.617,75619.0
2022-07-13 14:40:00,164.1,164.29,163.77,163.8,63476.0,162.6468,162.8351,162.3197,162.3494,63476.0
2022-07-13 14:50:00,163.79,164.14,163.45,164.14,70294.0,162.3395,162.6864,162.0025,162.6864,70294.0
2022-07-13 15:00:00,164.18,164.2,163.29,163.47,66441.0,162.7261,162.7459,161.8439,162.0224,66441.0
2022-07-13 15:10:00,163.45,164.03,163.44,164.0,71334.0,162.0025,162.5774,161.9926,162.5477,71334.0
2022-07-13 15:20:00,164.0,164.0,163.44,163.45,91237.0,162.5477,162.5477,161.9926,162.0025,91237.0
2022-07-13 15:30:00,163.48,163.55,163.15,163.35,127521.0,162.0323,162.1016,161.7052,161.9034,127521.0
2022-07-13 15:40:00,163.33,163.37,162.94,163.02,152141.0,161.8836,161.9232,161.497,161.5763,152141.0
2022-07-13 15:50:00,163.04,163.8,162.89,163.5,410324.0,161.5962,162.3494,161.4475,162.0521,410324.0
2022-07-14 09:30:00,161.03,161.71,159.01,159.09,268197.0,159.604,160.2779,157.6018,157.6811,268197.0
2022-07-14 09:40:00,159.16,160.26,158.83,160.16,121090.0,157.7505,158.8408,157.4234,158.7417,121090.0
2022-07-14 09:50:00,159.98,160.51,158.77,158.88,110491.0,158.5633,159.0886,157.364,157.473,110491.0
2022-07-14 10:00:00,158.85,159.04,157.65,157.99,106825.0,157.4433,157.6316,156.2539,156.5909,106825.0
2022-07-14 10:10:00,157.94,158.16,157.71,157.8,93253.0,156.5413,156.7594,156.3134,156.4026,93253.0
2022-07-14 10:20:00,157.85,158.18,157.7,157.91,122868.0,156.4521,156.7792,156.3034,156.5116,122868.0
2022-07-14 10:30:00,157.87,158.79,157.73,158.16,133649.0,156.4719,157.3838,156.3332,156.7594,133649.0
2022-07-14 10:40:00,158.16,158.98,158.12,158.53,55935.0,156.7594,157.5721,156.7197,157.1261,55935.0
2022-07-14 10:50:00,158.59,159.11,158.38,158.62,117973.0,157.1856,157.701,156.9774,157.2153,117973.0
2022-07-14 11:00:00,158.63,159.01,158.35,158.96,100103.0,157.2252,157.6018,156.9477,157.5523,100103.0
2022-07-14 11:10:00,159.01,159.55,158.69,159.39,108719.0,157.6018,158.1371,157.2847,157.9785,108719.0
2022-07-14 11:20:00,159.42,160.39,159.37,159.88,84526.0,158.0082,158.9696,157.9587,158.4641,84526.0
2022-07-14 11:30:00,159.86,160.23,159.69,160.09,122260.0,158.4443,158.811,158.2758,158.6723,122260.0
2022-07-14 11:40:00,160.14,161.42,160.14,161.0,141076.0,158.7218,159.9905,158.7218,159.5742,141076.0
2022-07-14 11:50:00,160.98,161.03,160.46,160.89,77743.0,159.5544,159.604,159.039,159.4652,77743.0
2022-07-14 12:00:00,161.0,161.09,160.55,160.79,67315.0,159.5742,159.6634,159.1282,159.3661,67315.0
2022-07-14 12:10:00,160.85,161.01,160.55,160.59,52183.0,159.4256,159.5841,159.1282,159.1679,52183.0
2022-07-14 12:20:00,160.59,160.91,160.14,160.19,51866.0,159.1679,159.485,158.7218,158.7714,51866.0
2022-07-14 12:30:00,160.22,160.47,160.1,160.17,69854.0,158.8011,159.0489,158.6822,158.7516,69854.0
2022-07-14 12:40:00,160.13,160.21,159.63,159.68,53142.0,158.7119,158.7912,158.2164,158.2659,53142.0
2022-07-14 12:50:00,159.65,160.29,159.62,160.29,95872.0,158.2362,158.8705,158.2064,158.8705,95872.0
2022-07-14 13:00:00,160.25,160.66,159.99,160.51,25902.0,158.8309,159.2372,158.5732,159.0886,25902.0
2022-07-14 13:10:00,160.5,160.69,160.14,160.36,52080.0,159.0787,159.267,158.7218,158.9399,52080.0
2022-07-14 13:20:00,160.39,160.85,160.18,160.82,52233.0,158.9696,159.4256,158.7615,159.3958,52233.0
2022-07-14 13:30:00,160.77,160.86,160.51,160.83,27013.0,159.3463,159.4355,159.0886,159.4057,27013.0
2022-07-14 13:40:00,160.82,161.02,160.82,161.0,52003.0,159.3958,159.594,159.3958,159.5742,52003.0
2022-07-14 13:50:00,160.98,161.12,160.68,160.87,52256.0,159.5544,159.6932,159.2571,159.4454,52256.0
2022-07-14 14:00:00,160.87,161.01,160.73,160.78,47558.0,159.4454,159.5841,159.3066,159.3562,47558.0
2022-07-14 14:10:00,160.78,161.33,160.49,161.31,63451.0,159.3562,159.9013,159.0687,159.8815,63451.0
2022-07-14 14:20:00,161.33,161.56,161.19,161.48,57975.0,159.9013,160.1293,159.7625,160.05,57975.0
2022-07-14 14:30:00,161.44,161.67,161.29,161.61,70060.0,160.0103,160.2383,159.8617,160.1788,70060.0
2022-07-14 14:40:00,161.63,161.63,160.86,160.95,66529.0,160.1986,160.1986,159.4355,159.5247,66529.0
2022-07-14 14:50:00,160.95,161.41,160.72,161.25,67122.0,159.5247,159.9806,159.2967,159.822,67122.0
2022-07-14 15:00:00,161.27,161.4,160.93,160.97,56488.0,159.8418,159.9707,159.5048,159.5445,56488.0
2022-07-14 15:10:00,160.97,161.18,160.79,160.97,54481.0,159.5445,159.7526,159.3661,159.5445,54481.0
2022-07-14 15:20:00,161.0,161.32,160.97,161.22,89661.0,159.5742,159.8914,159.5445,159.7923,89661.0
2022-07-14 15:30:00,161.25,161.42,160.61,160.63,83253.0,159.822,159.9905,159.1877,159.2075,83253.0
2022-07-14 15:40:00,160.62,160.77,160.24,160.26,117167.0,159.1976,159.3463,158.821,158.8408,117167.0
2022-07-14 15:50:00,160.33,161.25,160.33,161.04,391956.0,158.9102,159.822,158.9102,159.6139,391956.0
2022-07-15 09:30:00,163.29,165.82,163.29,165.02,376838.0,161.8439,164.3515,161.8439,163.5586,376838.0
2022-07-15 09:40:00,165.27,165.45,162.44,162.75,134579.0,163.8064,163.9848,161.0015,161.3087,134579.0
2022-07-15 09:50:00,162.75,163.78,162.22,163.68,65654.0,161.3087,162.3296,160.7834,162.2305,65654.0
2022-07-15 10:00:00,163.69,165.14,163.63,164.21,65873.0,162.2404,163.6776,162.1809,162.7558,65873.0
2022-07-15 10:10:00,164.26,165.55,164.13,165.22,161671.0,162.8054,164.0839,162.6765,163.7569,161671.0
2022-07-15 10:20:00,165.16,167.15,165.11,167.04,300666.0,163.6974,165.6698,163.6478,165.5607,300666.0
2022-07-15 10:30:00,167.04,167.11,166.56,166.74,166694.0,165.5607,165.6301,165.085,165.2634,166694.0
2022-07-15 10:40:00,166.76,166.83,165.7,165.85,133158.0,165.2832,165.3526,164.2326,164.3813,133158.0
2022-07-15 10:50:00,165.88,165.88,165.23,165.76,70005.0,164.411,164.411,163.7668,164.2921,70005.0
2022-07-15 11:00:00,165.76,166.28,165.59,166.21,60503.0,164.2921,164.8075,164.1236,164.7381,60503.0
2022-07-15 11:10:00,166.24,166.7,165.93,166.42,89527.0,164.7678,165.2237,164.4606,164.9462,89527.0
2022-07-15 11:20:00,166.42,166.75,166.12,166.13,74298.0,164.9462,165.2733,164.6489,164.6588,74298.0
2022-07-15 11:30:00,166.11,166.75,165.83,166.6,42829.0,164.639,165.2733,164.3615,165.1246,42829.0
2022-07-15 11:40:00,166.6,166.8,166.33,166.56,55755.0,165.1246,165.3229,164.857,165.085,55755.0
2022-07-15 11:50:00,166.53,166.72,166.21,166.56,31266.0,165.0553,165.2436,164.7381,165.085,31266.0
2022-07-15 12:00:00,166.56,166.67,166.04,166.17,33431.0,165.085,165.194,164.5696,164.6984,33431.0
2022-07-15 12:10:00,166.18,166.24,165.78,165.88,41094.0,164.7084,164.7678,164.3119,164.411,41094.0
2022-07-15 12:20:00,165.92,166.26,165.85,165.97,47697.0,164.4507,164.7876,164.3813,164.5002,47697.0
2022-07-15 12:30:00,165.95,166.0,165.74,165.79,36173.0,164.4804,164.5299,164.2722,164.3218,36173.0
2022-07-15 12:40:00,165.79,166.12,165.66,166.06,22977.0,164.3218,164.6489,164.193,164.5894,22977.0
2022-07-15 12:50:00,166.07,166.12,165.84,165.87,16674.0,164.5993,164.6489,164.3714,164.4011,16674.0
2022-07-15 13:00:00,165.85,166.05,165.74,165.92,19110.0,164.3813,164.5795,164.2722,164.4507,19110.0
2022-07-15 13:10:00,165.92,165.94,165.71,165.84,16140.0,164.4507,164.4705,164.2425,164.3714,16140.0
2022-07-15 13:20:00,165.87,166.1,165.76,166.09,18702.0,164.4011,164.6291,164.2921,164.6191,18702.0
2022-07-15 13:30:00,166.15,166.67,166.13,166.67,25231.0,164.6786,165.194,164.6588,165.194,25231.0
2022-07-15 13:40:00,166.65,166.8,166.58,166.65,50248.0,165.1742,165.3229,165.1048,165.1742,50248.0
2022-07-15 13:50:00,166.65,166.66,166.4,166.62,24498.0,165.1742,165.1841,164.9264,165.1445,24498.0
2022-07-15 14:00:00,166.67,166.68,166.27,166.48,32538.0,165.194,165.2039,164.7976,165.0057,32538.0
2022-07-15 14:10:00,166.49,166.5,166.11,166.25,20129.0,165.0156,165.0255,164.639,164.7777,20129.0
2022-07-15 14:20:00,166.29,166.57,166.15,166.53,35851.0,164.8174,165.0949,164.6786,165.0553,35851.0
2022-07-15 14:30:00,166.56,166.69,166.52,166.57,36038.0,165.085,165.2138,165.0453,165.0949,36038.0
2022-07-15 14:40:00,166.57,166.95,166.56,166.94,20192.0,165.0949,165.4715,165.085,165.4616,20192.0
2022-07-15 14:50:00,166.9,166.94,166.54,166.56,60246.0,165.422,165.4616,165.0652,165.085,60246.0
2022-07-15 15:00:00,166.52,166.65,166.3,166.5,33993.0,165.0453,165.1742,164.8273,165.0255,33993.0
2022-07-15 15:10:00,166.5,166.5,166.19,166.25,48040.0,165.0255,165.0255,164.7183,164.7777,48040.0
2022-07-15 15:20:00,166.26,166.43,166.17,166.32,54779.0,164.7876,164.9561,164.6984,164.8471,54779.0
2022-07-15 15:30:00,166.33,166.4,166.0,166.19,107840.0,164.857,164.9264,164.5299,164.7183,107840.0
2022-07-15 15:40:00,166.21,166.78,166.09,166.49,128808.0,164.7381,165.303,164.6191,165.0156,128808.0
2022-07-15 15:50:00,166.5,167.61,166.36,167.32,393722.0,165.0255,166.1257,164.8868,165.8383,393722.0
2022-07-18 09:30:00,168.95,170.44,168.32,169.15,144794.0,167.4538,168.9306,166.8294,167.6521,144794.0
2022-07-18 09:40:00,168.93,170.62,168.45,170.3,102899.0,167.434,169.109,166.9583,168.7919,102899.0
2022-07-18 09:50:00,170.3,171.58,170.24,171.49,112768.0,168.7919,170.0605,168.7324,169.9713,112768.0
2022-07-18 10:00:00,171.6,171.8,170.8,170.95,52352.0,170.0804,170.2786,169.2874,169.4361,52352.0
2022-07-18 10:10:00,170.95,170.95,169.68,170.0,47081.0,169.4361,169.4361,168.1774,168.4945,47081.0
2022-07-18 10:20:00,169.95,170.19,169.55,169.8,20219.0,168.445,168.6828,168.0485,168.2963,20219.0
2022-07-18 10:30:00,169.8,170.17,169.58,169.87,36013.0,168.2963,168.663,168.0782,168.3657,36013.0
2022-07-18 10:40:00,169.91,170.01,169.13,169.61,44918.0,168.4053,168.5044,167.6322,168.108,44918.0
2022-07-18 10:50:00,169.61,170.51,169.41,170.44,62389.0,168.108,169.0,167.9097,168.9306,62389.0
2022-07-18 11:00:00,170.44,171.29,170.43,171.16,75012.0,168.9306,169.7731,168.9207,169.6443,75012.0
2022-07-18 11:10:00,171.19,171.22,170.76,170.97,58640.0,169.674,169.7037,169.2478,169.4559,58640.0
2022-07-18 11:20:00,170.96,171.39,170.85,171.34,30669.0,169.446,169.8722,169.337,169.8227,30669.0
2022-07-18 11:30:00,171.35,171.87,170.73,171.86,63559.0,169.8326,170.348,169.2181,170.3381,63559.0
2022-07-18 11:40:00,171.88,171.89,171.36,171.63,32697.0,170.3579,170.3678,169.8425,170.1101,32697.0
2022-07-18 11:50:00,171.59,172.13,171.43,172.03,67747.0,170.0704,170.6057,169.9119,170.5065,67747.0
2022-07-18 12:00:00,172.02,172.25,171.82,171.96,40814.0,170.4966,170.7246,170.2984,170.4372,40814.0
2022-07-18 12:10:00,171.96,172.13,171.79,171.82,26826.0,170.4372,170.6057,170.2687,170.2984,26826.0
2022-07-18 12:20:00,171.81,172.13,171.76,171.95,34945.0,170.2885,170.6057,170.2389,170.4273,34945.0
2022-07-18 12:30:00,171.96,172.44,171.94,172.44,28820.0,170.4372,170.9129,170.4173,170.9129,28820.0
2022-07-18 12:40:00,172.41,172.64,172.23,172.36,41681.0,170.8832,171.1111,170.7048,170.8336,41681.0
2022-07-18 12:50:00,172.35,172.35,171.49,171.49,115890.0,170.8237,170.8237,169.9713,169.9713,115890.0
2022-07-18 13:00:00,171.49,171.82,171.47,171.53,55445.0,169.9713,170.2984,169.9515,170.011,55445.0
2022-07-18 13:10:00,171.53,171.53,171.06,171.12,25172.0,170.011,170.011,169.5451,169.6046,25172.0
2022-07-18 13:20:00,171.07,171.45,170.8,171.39,62296.0,169.555,169.9317,169.2874,169.8722,62296.0
2022-07-18 13:30:00,171.43,171.47,170.74,170.76,26539.0,169.9119,169.9515,169.228,169.2478,26539.0
2022-07-18 13:40:00,170.78,170.92,170.44,170.53,41713.0,169.2676,169.4064,168.9306,169.0198,41713.0
2022-07-18 13:50:00,170.51,170.72,169.8,169.95,42712.0,169.0,169.2081,168.2963,168.445,42712.0
2022-07-18 14:00:00,169.94,170.13,169.77,169.87,27495.0,168.4351,168.6234,168.2666,168.3657,27495.0
2022-07-18 14:10:00,169.84,170.16,169.69,169.98,32792.0,168.3359,168.6531,168.1873,168.4747,32792.0
2022-07-18 14:20:00,169.98,170.01,169.43,169.62,31947.0,168.4747,168.5044,167.9296,168.1179,31947.0
2022-07-18 14:30:00,169.64,169.78,169.43,169.47,46474.0,168.1377,168.2765,167.9296,167.9692,46474.0
2022-07-18 14:40:00,169.48,169.54,168.85,169.07,27836.0,167.9791,168.0386,167.3547,167.5728,27836.0
2022-07-18 14:50:00,169.04,169.1,168.43,168.57,48028.0,167.543,167.6025,166.9384,167.0772,48028.0
2022-07-18 15:00:00,168.53,168.7,168.2,168.65,30817.0,167.0375,167.206,166.7105,167.1565,30817.0
2022-07-18 15:10:00,168.63,168.87,168.32,168.87,28953.0,167.1367,167.3745,166.8294,167.3745,28953.0
2022-07-18 15:20:00,168.87,168.98,168.4,168.4,39772.0,167.3745,167.4836,166.9087,166.9087,39772.0
2022-07-18 15:30:00,168.39,168.4,167.6,167.61,69294.0,166.8988,166.9087,166.1158,166.1257,69294.0
2022-07-18 15:40:00,167.63,167.84,167.16,167.17,70524.0,166.1455,166.3537,165.6797,165.6896,70524.0
2022-07-18 15:50:00,167.11,168.1,167.11,167.89,160796.0,165.6301,166.6113,165.6301,166.4032,160796.0
2022-07-19 09:30:00,170.92,171.17,168.81,169.77,109052.0,169.4064,169.6542,167.3151,168.2666,109052.0
2022-07-19 09:40:00,169.85,170.35,168.08,168.19,90804.0,168.3459,168.8414,166.5915,166.7006,90804.0
2022-07-19 09:50:00,168.25,169.36,167.81,169.34,77685.0,166.76,167.8602,166.3239,167.8404,77685.0
2022-07-19 10:00:00,169.24,169.57,168.17,168.68,45271.0,167.7413,168.0683,166.6807,167.1862,45271.0
2022-07-19 10:10:00,168.63,169.24,168.21,168.48,35082.0,167.1367,167.7413,166.7204,166.988,35082.0
2022-07-19 10:20:00,168.5,169.55,168.46,169.33,36492.0,167.0078,168.0485,166.9682,167.8305,36492.0
2022-07-19 10:30:00,169.39,170.04,169.38,169.93,32253.0,167.8899,168.5342,167.88,168.4251,32253.0
2022-07-19 10:40:00,169.97,171.13,169.86,171.13,63910.0,168.4648,169.6145,168.3558,169.6145,63910.0
2022-07-19 10:50:00,171.08,171.44,170.95,171.36,77420.0,169.565,169.9218,169.4361,169.8425,77420.0
2022-07-19 11:00:00,171.38,171.85,171.27,171.85,64818.0,169.8623,170.3281,169.7533,170.3281,64818.0
2022-07-19 11:10:00,171.82,171.98,171.19,171.36,71803.0,170.2984,170.457,169.674,169.8425,71803.0
2022-07-19 11:20:00,171.37,171.83,171.33,171.71,47842.0,169.8524,170.3083,169.8127,170.1894,47842.0
2022-07-19 11:30:00,171.68,172.25,171.68,172.1,55290.0,170.1596,170.7246,170.1596,170.5759,55290.0
2022-07-19 11:40:00,172.12,172.28,171.89,172.17,53259.0,170.5957,170.7543,170.3678,170.6453,53259.0
2022-07-19 11:50:00,172.15,172.37,172.06,172.34,48266.0,170.6255,170.8435,170.5363,170.8138,48266.0
2022-07-19 12:00:00,172.33,172.37,171.49,171.69,45688.0,170.8039,170.8435,169.9713,170.1696,45688.0
2022-07-19 12:10:00,171.71,172.02,171.63,171.9,25622.0,170.1894,170.4966,170.1101,170.3777,25622.0
2022-07-19 12:20:00,171.91,172.27,171.85,172.24,29139.0,170.3876,170.7444,170.3281,170.7147,29139.0
2022-07-19 12:30:00,172.27,172.43,172.1,172.3,33056.0,170.7444,170.903,170.5759,170.7742,33056.0
2022-07-19 12:40:00,172.27,172.55,172.23,172.39,43779.0,170.7444,171.0219,170.7048,170.8634,43779.0
2022-07-19 12:50:00,172.41,172.67,172.14,172.67,33265.0,170.8832,171.1409,170.6156,171.1409,33265.0
2022-07-19 13:00:00,172.69,172.8,172.3,172.34,63849.0,171.1607,171.2697,170.7742,170.8138,63849.0
2022-07-19 13:10:00,172.33,172.76,172.33,172.55,53638.0,170.8039,171.2301,170.8039,171.0219,53638.0
2022-07-19 13:20:00,172.53,172.55,172.3,172.52,35702.0,171.0021,171.0219,170.7742,170.9922,35702.0
2022-07-19 13:30:00,172.52,173.17,172.32,173.14,72332.0,170.9922,171.6365,170.794,171.6067,72332.0
2022-07-19 13:40:00,173.14,173.57,173.1,173.57,67019.0,171.6067,172.0329,171.5671,172.0329,67019.0
2022-07-19 13:50:00,173.59,173.79,173.43,173.61,54479.0,172.0527,172.251,171.8941,172.0726,54479.0
2022-07-19 14:00:00,173.61,174.09,173.54,174.0,60535.0,172.0726,172.5483,172.0032,172.4591,60535.0
2022-07-19 14:10:00,174.0,174.04,173.62,173.93,46305.0,172.4591,172.4987,172.0825,172.3897,46305.0
2022-07-19 14:20:00,173.94,174.04,173.5,173.5,50507.0,172.3996,172.4987,171.9635,171.9635,50507.0
2022-07-19 14:30:00,173.52,173.61,173.35,173.42,32426.0,171.9834,172.0726,171.8149,171.8842,32426.0
2022-07-19 14:40:00,173.42,173.86,173.2,173.34,37288.0,171.8842,172.3203,171.6662,171.8049,37288.0
2022-07-19 14:50:00,173.35,173.62,173.3,173.58,41276.0,171.8149,172.0825,171.7653,172.0428,41276.0
2022-07-19 15:00:00,173.62,173.86,173.46,173.86,52119.0,172.0825,172.3203,171.9239,172.3203,52119.0
2022-07-19 15:10:00,173.88,173.92,173.63,173.8,39638.0,172.3402,172.3798,172.0924,172.2609,39638.0
2022-07-19 15:20:00,173.82,173.85,173.52,173.6,48089.0,172.2807,172.3104,171.9834,172.0626,48089.0
2022-07-19 15:30:00,173.58,173.63,173.21,173.61,88843.0,172.0428,172.0924,171.6761,172.0726,88843.0
2022-07-19 15:40:00,173.61,174.01,173.59,173.93,102563.0,172.0726,172.469,172.0527,172.3897,102563.0
2022-07-19 15:50:00,173.9,174.1,173.55,173.71,306048.0,172.36,172.5582,172.0131,172.1717,306048.0
2022-07-20 09:30:00,176.1,178.98,175.61,177.94,227377.0,174.5405,177.395,174.0548,176.3642,227377.0
2022-07-20 09:40:00,177.87,179.5,177.65,179.42,133021.0,176.2948,177.9104,176.0768,177.8311,133021.0
2022-07-20 09:50:00,179.29,179.75,178.14,178.52,118305.0,177.7023,178.1582,176.5624,176.9391,118305.0
2022-07-20 10:00:00,178.54,178.88,177.36,178.48,55378.0,176.9589,177.2959,175.7893,176.8994,55378.0
2022-07-20 10:10:00,178.48,179.74,178.43,179.71,50384.0,176.8994,178.1483,176.8499,178.1185,50384.0
2022-07-20 10:20:00,179.71,180.91,179.55,180.62,118679.0,178.1185,179.3079,177.96,179.0205,118679.0
2022-07-20 10:30:00,180.62,181.52,180.43,181.4,85574.0,179.0205,179.9125,178.8322,179.7936,85574.0
2022-07-20 10:40:00,181.34,181.44,180.78,181.28,82147.0,179.7341,179.8332,179.1791,179.6746,82147.0
2022-07-20 10:50:00,181.31,182.87,181.31,182.87,116634.0,179.7044,181.2506,179.7044,181.2506,116634.0
2022-07-20 11:00:00,182.86,182.88,181.92,182.07,64239.0,181.2406,181.2605,180.309,180.4576,64239.0
2022-07-20 11:10:00,182.06,182.25,181.65,181.78,90585.0,180.4477,180.636,180.0414,180.1702,90585.0
2022-07-20 11:20:00,181.81,182.0,181.32,181.86,67303.0,180.1999,180.3883,179.7143,180.2495,67303.0
2022-07-20 11:30:00,181.81,182.47,181.73,182.4,41376.0,180.1999,180.8541,180.1206,180.7847,41376.0
2022-07-20 11:40:00,182.43,182.76,182.18,182.52,55767.0,180.8144,181.1415,180.5667,180.9037,55767.0
2022-07-20 11:50:00,182.51,183.17,182.51,183.03,64703.0,180.8937,181.5479,180.8937,181.4091,64703.0
2022-07-20 12:00:00,183.05,183.21,182.82,182.96,48910.0,181.429,181.5875,181.201,181.3398,48910.0
2022-07-20 12:10:00,182.96,183.3,182.69,183.3,53165.0,181.3398,181.6767,181.0721,181.6767,53165.0
2022-07-20 12:20:00,183.3,183.5,182.85,182.85,36232.0,181.6767,181.875,181.2307,181.2307,36232.0
2022-07-20 12:30:00,182.86,183.25,182.83,182.99,45223.0,181.2406,181.6272,181.2109,181.3695,45223.0
2022-07-20 12:40:00,183.01,183.05,181.33,181.59,73687.0,181.3893,181.429,179.7242,179.9819,73687.0
2022-07-20 12:50:00,181.58,182.79,181.51,182.66,59415.0,179.972,181.1713,179.9026,181.0424,59415.0
2022-07-20 13:00:00,182.64,182.77,181.46,181.81,83566.0,181.0226,181.1514,179.853,180.1999,83566.0
2022-07-20 13:10:00,181.7,181.7,180.69,181.42,132128.0,180.0909,180.0909,179.0899,179.8134,132128.0
2022-07-20 13:20:00,181.45,182.33,181.22,182.3,58410.0,179.8431,180.7153,179.6152,180.6856,58410.0
2022-07-20 13:30:00,182.3,183.11,182.21,182.97,56800.0,180.6856,181.4884,180.5964,181.3497,56800.0
2022-07-20 13:40:00,183.0,183.09,182.51,182.55,60621.0,181.3794,181.4686,180.8937,180.9334,60621.0
2022-07-20 13:50:00,182.62,182.87,182.04,182.04,40048.0,181.0028,181.2506,180.4279,180.4279,40048.0
2022-07-20 14:00:00,182.01,182.83,182.01,182.53,52099.0,180.3982,181.2109,180.3982,180.9136,52099.0
2022-07-20 14:10:00,182.53,182.58,181.89,182.47,99459.0,180.9136,180.9631,180.2792,180.8541,99459.0
2022-07-20 14:20:00,182.5,182.87,182.22,182.68,53687.0,180.8838,181.2506,180.6063,181.0622,53687.0
2022-07-20 14:30:00,182.62,182.94,182.57,182.87,51345.0,181.0028,181.3199,180.9532,181.2506,51345.0
2022-07-20 14:40:00,182.9,183.07,182.56,182.7,38182.0,181.2803,181.4488,180.9433,181.0821,38182.0
2022-07-20 14:50:00,182.68,182.69,181.95,182.42,58832.0,181.0622,181.0721,180.3387,180.8045,58832.0
2022-07-20 15:00:00,182.45,183.34,182.32,182.9,67909.0,180.8343,181.7164,180.7054,181.2803,67909.0
2022-07-20 15:10:00,182.88,183.17,182.76,182.92,77947.0,181.2605,181.5479,181.1415,181.3001,77947.0
2022-07-20 15:20:00,182.93,183.32,182.78,183.31,64548.0,181.31,181.6966,181.1613,181.6867,64548.0
2022-07-20 15:30:00,183.34,183.38,182.48,182.62,95402.0,181.7164,181.756,180.864,181.0028,95402.0
2022-07-20 15:40:00,182.62,183.08,182.42,182.68,143180.0,181.0028,181.4587,180.8045,181.0622,143180.0
2022-07-20 15:50:00,182.66,182.96,182.22,182.45,374029.0,181.0424,181.3398,180.6063,180.8343,374029.0
2022-07-21 09:30:00,180.66,183.18,180.21,183.18,167857.0,179.0601,181.5578,178.6141,181.5578,167857.0
2022-07-21 09:40:00,183.06,183.54,181.43,182.94,75990.0,181.4389,181.9146,179.8233,181.3199,75990.0
2022-07-21 09:50:00,183.0,183.21,182.25,182.54,36999.0,181.3794,181.5875,180.636,180.9235,36999.0
2022-07-21 10:00:00,182.46,183.47,181.51,182.24,43789.0,180.8442,181.8452,179.9026,180.6261,43789.0
2022-07-21 10:10:00,182.33,182.64,181.43,182.35,39648.0,180.7153,181.0226,179.8233,180.7352,39648.0
2022-07-21 10:20:00,182.35,182.53,180.38,180.84,72911.0,180.7352,180.9136,178.7826,179.2385,72911.0
2022-07-21 10:30:00,180.85,181.12,179.9,180.94,68013.0,179.2484,179.516,178.3069,179.3376,68013.0
2022-07-21 10:40:00,180.97,181.52,180.79,181.08,39013.0,179.3674,179.9125,179.189,179.4764,39013.0
2022-07-21 10:50:00,181.15,182.03,181.07,181.84,22986.0,179.5458,180.418,179.4665,180.2297,22986.0
2022-07-21 11:00:00,181.89,182.14,181.6,181.89,29467.0,180.2792,180.527,179.9918,180.2792,29467.0
2022-07-21 11:10:00,181.89,182.18,181.5,182.12,32448.0,180.2792,180.5667,179.8927,180.5072,32448.0
2022-07-21 11:20:00,182.11,182.76,181.73,182.76,31378.0,180.4973,181.1415,180.1206,181.1415,31378.0
2022-07-21 11:30:00,182.82,183.55,182.5,183.06,66777.0,181.201,181.9245,180.8838,181.4389,66777.0
2022-07-21 11:40:00,183.0,183.53,182.99,183.25,38759.0,181.3794,181.9047,181.3695,181.6272,38759.0
2022-07-21 11:50:00,183.2,183.3,182.86,183.2,15420.0,181.5776,181.6767,181.2406,181.5776,15420.0
2022-07-21 12:00:00,183.18,184.7,183.15,184.58,76454.0,181.5578,183.0643,181.5281,182.9454,76454.0
2022-07-21 12:10:00,184.58,184.75,184.34,184.65,55642.0,182.9454,183.1139,182.7075,183.0148,55642.0
2022-07-21 12:20:00,184.62,184.82,184.48,184.77,49467.0,182.9851,183.1833,182.8463,183.1337,49467.0
2022-07-21 12:30:00,184.73,184.85,184.33,184.67,39161.0,183.0941,183.213,182.6976,183.0346,39161.0
2022-07-21 12:40:00,184.65,184.65,183.85,183.89,35427.0,183.0148,183.0148,182.2219,182.2615,35427.0
2022-07-21 12:50:00,183.9,184.3,183.82,184.27,36374.0,182.2714,182.6679,182.1921,182.6382,36374.0
2022-07-21 13:00:00,184.3,184.5,183.97,184.42,30233.0,182.6679,182.8661,182.3408,182.7868,30233.0
2022-07-21 13:10:00,184.4,184.41,183.84,184.32,29132.0,182.767,182.7769,182.212,182.6877,29132.0
2022-07-21 13:20:00,184.25,184.59,183.86,184.19,36159.0,182.6183,182.9553,182.2318,182.5589,36159.0
2022-07-21 13:30:00,184.23,184.23,183.59,184.1,39384.0,182.5985,182.5985,181.9642,182.4697,39384.0
2022-07-21 13:40:00,184.14,184.36,183.9,184.2,36376.0,182.5093,182.7274,182.2714,182.5688,36376.0
2022-07-21 13:50:00,184.14,184.64,183.85,184.59,35288.0,182.5093,183.0049,182.2219,182.9553,35288.0
2022-07-21 14:00:00,184.6,184.99,184.48,184.8,54207.0,182.9652,183.3518,182.8463,183.1635,54207.0
2022-07-21 14:10:00,184.79,185.38,184.79,185.34,74559.0,183.1535,183.7383,183.1535,183.6987,74559.0
2022-07-21 14:20:00,185.31,185.37,184.62,184.68,37754.0,183.6689,183.7284,182.9851,183.0445,37754.0
2022-07-21 14:30:00,184.68,184.68,184.07,184.48,31154.0,183.0445,183.0445,182.4399,182.8463,31154.0
2022-07-21 14:40:00,184.5,184.61,184.08,184.43,39377.0,182.8661,182.9751,182.4498,182.7967,39377.0
2022-07-21 14:50:00,184.45,184.73,184.4,184.44,34301.0,182.8166,183.0941,182.767,182.8066,34301.0
2022-07-21 15:00:00,184.41,184.67,184.22,184.64,55787.0,182.7769,183.0346,182.5886,183.0049,55787.0
2022-07-21 15:10:00,184.64,184.7,184.1,184.39,60175.0,183.0049,183.0643,182.4697,182.7571,60175.0
2022-07-21 15:20:00,184.38,184.54,184.21,184.46,40900.0,182.7472,182.9058,182.5787,182.8265,40900.0
2022-07-21 15:30:00,184.46,184.74,184.44,184.45,63285.0,182.8265,183.104,182.8066,182.8166,63285.0
2022-07-21 15:40:00,184.42,184.95,184.41,184.87,136691.0,182.7868,183.3121,182.7769,183.2328,136691.0
2022-07-21 15:50:00,184.91,185.53,184.91,185.45,281999.0,183.2725,183.887,183.2725,183.8077,281999.0
2022-07-22 09:30:00,185.07,186.85,184.38,186.43,169525.0,183.4311,185.1953,182.7472,184.779,169525.0
2022-07-22 09:40:00,186.39,187.1,185.84,187.1,67910.0,184.7394,185.4431,184.1942,185.4431,67910.0
2022-07-22 09:50:00,187.08,187.56,184.83,185.03,108346.0,185.4233,185.899,183.1932,183.3914,108346.0
2022-07-22 10:00:00,185.03,185.12,183.79,184.26,49009.0,183.3914,183.4806,182.1624,182.6282,49009.0
2022-07-22 10:10:00,184.19,184.75,184.06,184.4,32338.0,182.5589,183.1139,182.43,182.767,32338.0
2022-07-22 10:20:00,184.29,184.46,183.62,184.3,67967.0,182.658,182.8265,181.9939,182.6679,67967.0
2022-07-22 10:30:00,184.31,184.64,183.7,184.36,26038.0,182.6778,183.0049,182.0732,182.7274,26038.0
2022-07-22 10:40:00,184.32,184.59,183.93,184.07,29795.0,182.6877,182.9553,182.3012,182.4399,29795.0
2022-07-22 10:50:00,184.17,184.9,184.03,184.19,32720.0,182.539,183.2626,182.4003,182.5589,32720.0
2022-07-22 11:00:00,184.15,184.24,183.4,183.78,45249.0,182.5192,182.6084,181.7759,182.1525,45249.0
2022-07-22 11:10:00,183.81,184.06,183.51,183.89,50341.0,182.1822,182.43,181.8849,182.2615,50341.0
2022-07-22 11:20:00,183.87,183.87,183.07,183.14,53813.0,182.2417,182.2417,181.4488,181.5182,53813.0
2022-07-22 11:30:00,183.17,183.3,182.55,182.88,74027.0,181.5479,181.6767,180.9334,181.2605,74027.0
2022-07-22 11:40:00,182.83,183.37,182.76,183.3,34691.0,181.2109,181.7461,181.1415,181.6767,34691.0
2022-07-22 11:50:00,183.27,183.67,183.09,183.38,54019.0,181.647,182.0435,181.4686,181.756,54019.0
2022-07-22 12:00:00,183.41,183.79,183.13,183.17,66387.0,181.7858,182.1624,181.5082,181.5479,66387.0
2022-07-22 12:10:00,183.12,183.18,182.33,182.88,65737.0,181.4983,181.5578,180.7153,181.2605,65737.0
2022-07-22 12:20:00,182.91,183.04,182.54,182.98,23373.0,181.2902,181.419,180.9235,181.3596,23373.0
2022-07-22 12:30:00,182.96,183.6,182.92,183.17,36214.0,181.3398,181.9741,181.3001,181.5479,36214.0
2022-07-22 12:40:00,183.19,183.21,182.8,182.83,46949.0,181.5677,181.5875,181.1812,181.2109,46949.0
2022-07-22 12:50:00,182.82,183.04,182.55,182.6,33372.0,181.201,181.419,180.9334,180.9829,33372.0
2022-07-22 13:00:00,182.63,182.64,181.93,182.19,72935.0,181.0127,181.0226,180.3189,180.5766,72935.0
2022-07-22 13:10:00,182.23,182.27,181.6,181.6,49104.0,180.6162,180.6559,179.9918,179.9918,49104.0
2022-07-22 13:20:00,181.63,181.97,181.4,181.63,39097.0,180.0215,180.3585,179.7936,180.0215,39097.0
2022-07-22 13:30:00,181.53,181.6,181.09,181.56,40433.0,179.9224,179.9918,179.4863,179.9522,40433.0
2022-07-22 13:40:00,181.56,181.84,181.16,181.7,45635.0,179.9522,180.2297,179.5557,180.0909,45635.0
2022-07-22 13:50:00,181.66,181.81,181.37,181.66,23171.0,180.0513,180.1999,179.7638,180.0513,23171.0
2022-07-22 14:00:00,181.67,181.7,181.2,181.21,30875.0,180.0612,180.0909,179.5953,179.6053,30875.0
2022-07-22 14:10:00,181.21,181.52,181.01,181.44,68208.0,179.6053,179.9125,179.407,179.8332,68208.0
2022-07-22 14:20:00,181.42,181.42,180.93,181.23,36188.0,179.8134,179.8134,179.3277,179.6251,36188.0
2022-07-22 14:30:00,181.21,181.6,180.94,181.38,39754.0,179.6053,179.9918,179.3376,179.7737,39754.0
2022-07-22 14:40:00,181.35,181.65,181.23,181.64,20598.0,179.744,180.0414,179.6251,180.0314,20598.0
2022-07-22 14:50:00,181.61,182.28,181.51,182.07,41229.0,180.0017,180.6658,179.9026,180.4576,41229.0
2022-07-22 15:00:00,182.06,182.06,181.35,181.52,56745.0,180.4477,180.4477,179.744,179.9125,56745.0
2022-07-22 15:10:00,181.52,182.22,181.33,182.12,84082.0,179.9125,180.6063,179.7242,180.5072,84082.0
2022-07-22 15:20:00,182.12,182.57,182.11,182.55,35640.0,180.5072,180.9532,180.4973,180.9334,35640.0
2022-07-22 15:30:00,182.56,182.56,181.7,181.95,115005.0,180.9433,180.9433,180.0909,180.3387,115005.0
2022-07-22 15:40:00,181.97,182.44,181.96,182.32,100124.0,180.3585,180.8244,180.3486,180.7054,100124.0
2022-07-22 15:50:00,182.41,182.73,182.16,182.52,266812.0,180.7946,181.1118,180.5468,180.9037,266812.0
2022-07-25 09:30:00,181.83,181.99,178.0,178.15,213960.0,180.2198,180.3783,176.4237,176.5723,213960.0
2022-07-25 09:40:00,178.19,180.12,178.04,178.65,83916.0,176.612,178.5249,176.4633,177.0679,83916.0
2022-07-25 09:50:00,178.55,178.85,177.91,178.08,162032.0,176.9688,177.2662,176.3345,176.503,162032.0
2022-07-25 10:00:00,178.18,178.4,177.42,177.77,142050.0,176.6021,176.8201,175.8488,176.1957,142050.0
2022-07-25 10:10:00,177.76,178.28,176.85,176.95,77356.0,176.1858,176.7012,175.2839,175.383,77356.0
2022-07-25 10:20:00,176.96,177.35,176.47,177.25,70382.0,175.3929,175.7794,174.9072,175.6803,70382.0
2022-07-25 10:30:00,177.27,178.1,177.02,177.67,72872.0,175.7001,176.5228,175.4524,176.0966,72872.0
2022-07-25 10:40:00,177.6,177.8,177.12,177.36,44857.0,176.0272,176.2254,175.5515,175.7893,44857.0
2022-07-25 10:50:00,177.34,177.71,177.07,177.07,41383.0,175.7695,176.1362,175.5019,175.5019,41383.0
2022-07-25 11:00:00,177.06,177.2,176.66,177.06,71738.0,175.492,175.6308,175.0955,175.492,71738.0
2022-07-25 11:10:00,177.06,177.1,176.31,176.53,63542.0,175.492,175.5316,174.7486,174.9667,63542.0
2022-07-25 11:20:00,176.55,177.12,176.53,177.06,54828.0,174.9865,175.5515,174.9667,175.492,54828.0
2022-07-25 11:30:00,177.06,177.75,176.89,176.89,112596.0,175.492,176.1759,175.3235,175.3235,112596.0
2022-07-25 11:40:00,176.88,177.28,176.62,176.99,39554.0,175.3136,175.7101,175.0559,175.4226,39554.0
2022-07-25 11:50:00,176.88,176.98,176.64,176.64,31792.0,175.3136,175.4127,175.0757,175.0757,31792.0
2022-07-25 12:00:00,176.67,177.3,176.35,176.72,43327.0,175.1055,175.7299,174.7883,175.155,43327.0
2022-07-25 12:10:00,176.71,176.82,176.21,176.37,38348.0,175.1451,175.2541,174.6495,174.8081,38348.0
2022-07-25 12:20:00,176.39,176.48,176.1,176.4,36553.0,174.8279,174.9171,174.5405,174.8378,36553.0
2022-07-25 12:30:00,176.37,176.81,176.35,176.7,26458.0,174.8081,175.2442,174.7883,175.1352,26458.0
2022-07-25 12:40:00,176.69,177.29,176.68,177.28,30058.0,175.1253,175.72,175.1154,175.7101,30058.0
2022-07-25 12:50:00,177.26,177.38,177.0,177.07,37460.0,175.6902,175.8092,175.4325,175.5019,37460.0
2022-07-25 13:00:00,177.12,177.19,176.76,177.19,40445.0,175.5515,175.6209,175.1947,175.6209,40445.0
2022-07-25 13:10:00,177.2,177.24,176.87,177.02,32252.0,175.6308,175.6704,175.3037,175.4524,32252.0
2022-07-25 13:20:00,177.02,177.21,176.83,176.9,33926.0,175.4524,175.6407,175.264,175.3334,33926.0
2022-07-25 13:30:00,176.91,177.15,176.49,176.54,28075.0,175.3433,175.5812,174.9271,174.9766,28075.0
2022-07-25 13:40:00,176.56,176.97,176.56,176.86,49062.0,174.9964,175.4028,174.9964,175.2938,49062.0
2022-07-25 13:50:00,176.84,176.85,176.5,176.5,36315.0,175.274,175.2839,174.937,174.937,36315.0
2022-07-25 14:00:00,176.5,176.74,176.39,176.53,42020.0,174.937,175.1748,174.8279,174.9667,42020.0
2022-07-25 14:10:00,176.57,176.84,176.32,176.45,38742.0,175.0063,175.274,174.7586,174.8874,38742.0
2022-07-25 14:20:00,176.43,176.43,175.93,176.03,82263.0,174.8676,174.8676,174.372,174.4711,82263.0
2022-07-25 14:30:00,176.02,176.35,175.89,176.1,55135.0,174.4612,174.7883,174.3324,174.5405,55135.0
2022-07-25 14:40:00,176.11,176.28,175.79,175.93,48852.0,174.5504,174.7189,174.2332,174.372,48852.0
2022-07-25 14:50:00,175.93,176.03,175.43,175.48,58375.0,174.372,174.4711,173.8764,173.926,58375.0
2022-07-25 15:00:00,175.47,175.66,175.07,175.31,86183.0,173.9161,174.1044,173.5196,173.7575,86183.0
2022-07-25 15:10:00,175.33,175.93,175.33,175.89,35629.0,173.7773,174.372,173.7773,174.3324,35629.0
2022-07-25 15:20:00,175.88,176.46,175.67,175.7,90528.0,174.3225,174.8973,174.1143,174.144,90528.0
2022-07-25 15:30:00,175.7,176.01,175.35,175.94,153068.0,174.144,174.4513,173.7971,174.3819,153068.0
2022-07-25 15:40:00,175.93,176.69,175.91,176.52,121619.0,174.372,175.1253,174.3522,174.9568,121619.0
2022-07-25 15:50:00,176.54,177.48,176.39,177.24,279543.0,174.9766,175.9083,174.8279,175.6704,279543.0
2022-07-26 09:30:00,177.11,177.13,174.06,174.45,158101.0,175.5416,175.5614,172.5186,172.9051,158101.0
2022-07-26 09:40:00,174.52,175.05,173.69,173.9,94009.0,172.9745,173.4998,172.1518,172.36,94009.0
2022-07-26 09:50:00,173.99,175.07,173.88,174.34,35043.0,172.4492,173.5196,172.3402,172.7961,35043.0
2022-07-26 10:00:00,174.33,174.68,173.71,174.42,26133.0,172.7862,173.1331,172.1717,172.8754,26133.0
2022-07-26 10:10:00,174.36,174.48,173.0,173.05,32019.0,172.8159,172.9349,171.468,171.5175,32019.0
2022-07-26 10:20:00,173.2,173.31,172.73,173.13,37229.0,171.6662,171.7752,171.2003,171.5968,37229.0
2022-07-26 10:30:00,173.1,173.39,172.85,173.02,49392.0,171.5671,171.8545,171.3193,171.4878,49392.0
2022-07-26 10:40:00,172.99,173.55,172.87,173.23,40509.0,171.458,172.0131,171.3391,171.6959,40509.0
2022-07-26 10:50:00,173.22,173.64,173.09,173.49,35998.0,171.686,172.1023,171.5572,171.9536,35998.0
2022-07-26 11:00:00,173.5,173.66,172.9,173.27,25485.0,171.9635,172.1221,171.3688,171.7356,25485.0
2022-07-26 11:10:00,173.31,173.87,173.26,173.78,25635.0,171.7752,172.3303,171.7257,172.241,25635.0
2022-07-26 11:20:00,173.8,173.88,172.92,172.99,27454.0,172.2609,172.3402,171.3887,171.458,27454.0
2022-07-26 11:30:00,172.96,172.96,172.36,172.45,29590.0,171.4283,171.4283,170.8336,170.9228,29590.0
2022-07-26 11:40:00,172.47,172.54,172.06,172.08,71125.0,170.9427,171.012,170.5363,170.5561,71125.0
2022-07-26 11:50:00,172.06,172.35,171.89,172.18,35239.0,170.5363,170.8237,170.3678,170.6552,35239.0
2022-07-26 12:00:00,172.22,172.27,171.56,171.74,75134.0,170.6949,170.7444,170.0407,170.2191,75134.0
2022-07-26 12:10:00,171.72,171.96,171.5,171.63,40592.0,170.1993,170.4372,169.9812,170.1101,40592.0
2022-07-26 12:20:00,171.6,171.79,171.44,171.66,43728.0,170.0804,170.2687,169.9218,170.1398,43728.0
2022-07-26 12:30:00,171.7,171.8,171.34,171.35,34401.0,170.1795,170.2786,169.8227,169.8326,34401.0
2022-07-26 12:40:00,171.35,171.38,170.73,170.92,53345.0,169.8326,169.8623,169.2181,169.4064,53345.0
2022-07-26 12:50:00,170.94,171.27,170.83,170.94,66730.0,169.4262,169.7533,169.3172,169.4262,66730.0
2022-07-26 13:00:00,170.95,171.23,170.76,170.92,60039.0,169.4361,169.7136,169.2478,169.4064,60039.0
2022-07-26 13:10:00,170.96,171.06,170.33,170.41,64880.0,169.446,169.5451,168.8216,168.9009,64880.0
2022-07-26 13:20:00,170.43,170.84,170.41,170.81,48065.0,168.9207,169.3271,168.9009,169.2974,48065.0
2022-07-26 13:30:00,170.81,170.9,170.36,170.41,53247.0,169.2974,169.3866,168.8513,168.9009,53247.0
2022-07-26 13:40:00,170.38,170.66,170.28,170.36,78259.0,168.8712,169.1487,168.772,168.8513,78259.0
2022-07-26 13:50:00,170.4,170.62,170.13,170.39,98316.0,168.891,169.109,168.6234,168.8811,98316.0
2022-07-26 14:00:00,170.42,171.29,170.38,170.61,93233.0,168.9108,169.7731,168.8712,169.0991,93233.0
2022-07-26 14:10:00,170.67,170.79,170.03,170.15,34700.0,169.1586,169.2775,168.5243,168.6432,34700.0
2022-07-26 14:20:00,170.14,170.21,169.84,169.84,28626.0,168.6333,168.7027,168.3359,168.3359,28626.0
2022-07-26 14:30:00,169.83,170.16,169.76,169.9,42422.0,168.326,168.6531,168.2566,168.3954,42422.0
2022-07-26 14:40:00,169.91,170.18,169.89,170.04,28456.0,168.4053,168.6729,168.3855,168.5342,28456.0
2022-07-26 14:50:00,170.1,170.72,170.07,170.67,39444.0,168.5936,169.2081,168.5639,169.1586,39444.0
2022-07-26 15:00:00,170.63,170.66,169.83,169.93,62258.0,169.1189,169.1487,168.326,168.4251,62258.0
2022-07-26 15:10:00,169.96,170.67,169.91,170.51,60942.0,168.4549,169.1586,168.4053,169.0,60942.0
2022-07-26 15:20:00,170.53,170.75,170.19,170.34,47135.0,169.0198,169.2379,168.6828,168.8315,47135.0
2022-07-26 15:30:00,170.38,170.56,170.14,170.53,56155.0,168.8712,169.0496,168.6333,169.0198,56155.0
2022-07-26 15:40:00,170.55,170.56,170.0,170.2,107117.0,169.0397,169.0496,168.4945,168.6928,107117.0
2022-07-26 15:50:00,170.22,170.95,170.15,170.46,334374.0,168.7126,169.4361,168.6432,168.9505,334374.0
2022-07-27 09:30:00,174.86,175.91,174.41,174.85,153714.0,173.3115,174.3522,172.8655,173.3016,153714.0
2022-07-27 09:40:00,174.92,176.13,174.35,175.8,82010.0,173.371,174.5702,172.806,174.2432,82010.0
2022-07-27 09:50:00,175.85,175.92,174.59,175.68,53872.0,174.2927,174.3621,173.0439,174.1242,53872.0
2022-07-27 10:00:00,175.63,176.4,175.35,176.25,57866.0,174.0747,174.8378,173.7971,174.6892,57866.0
2022-07-27 10:10:00,176.26,177.23,176.01,176.91,66982.0,174.6991,175.6605,174.4513,175.3433,66982.0
2022-07-27 10:20:00,176.92,177.08,175.39,175.84,33984.0,175.3532,175.5118,173.8368,174.2828,33984.0
2022-07-27 10:30:00,175.86,175.98,175.64,175.9,21522.0,174.3026,174.4216,174.0846,174.3423,21522.0
2022-07-27 10:40:00,176.02,176.36,175.6,176.34,24904.0,174.4612,174.7982,174.0449,174.7784,24904.0
2022-07-27 10:50:00,176.33,177.09,176.32,176.93,48107.0,174.7685,175.5217,174.7586,175.3632,48107.0
2022-07-27 11:00:00,176.98,177.57,176.98,177.3,59029.0,175.4127,175.9975,175.4127,175.7299,59029.0
2022-07-27 11:10:00,177.35,177.76,177.12,177.53,53295.0,175.7794,176.1858,175.5515,175.9578,53295.0
2022-07-27 11:20:00,177.53,177.57,177.2,177.55,51445.0,175.9578,175.9975,175.6308,175.9777,51445.0
2022-07-27 11:30:00,177.57,177.93,177.48,177.76,48052.0,175.9975,176.3543,175.9083,176.1858,48052.0
2022-07-27 11:40:00,177.75,177.97,177.66,177.7,21509.0,176.1759,176.3939,176.0867,176.1263,21509.0
2022-07-27 11:50:00,177.71,177.97,177.58,177.78,30082.0,176.1362,176.3939,176.0074,176.2056,30082.0
2022-07-27 12:00:00,177.86,178.2,177.66,178.12,39736.0,176.2849,176.6219,176.0867,176.5426,39736.0
2022-07-27 12:10:00,178.08,178.18,177.69,178.13,32742.0,176.503,176.6021,176.1164,176.5525,32742.0
2022-07-27 12:20:00,178.1,178.41,178.07,178.34,35611.0,176.5228,176.83,176.4931,176.7607,35611.0
2022-07-27 12:30:00,178.33,178.47,178.24,178.31,24112.0,176.7508,176.8895,176.6616,176.7309,24112.0
2022-07-27 12:40:00,178.27,178.55,178.24,178.31,63948.0,176.6913,176.9688,176.6616,176.7309,63948.0
2022-07-27 12:50:00,178.32,178.53,178.1,178.12,25427.0,176.7408,176.949,176.5228,176.5426,25427.0
2022-07-27 13:00:00,178.13,178.26,177.88,178.24,40278.0,176.5525,176.6814,176.3047,176.6616,40278.0
2022-07-27 13:10:00,178.28,178.6,178.28,178.43,35651.0,176.7012,177.0184,176.7012,176.8499,35651.0
2022-07-27 13:20:00,178.43,178.58,178.3,178.34,31741.0,176.8499,176.9985,176.721,176.7607,31741.0
2022-07-27 13:30:00,178.38,178.45,177.91,178.0,25724.0,176.8003,176.8697,176.3345,176.4237,25724.0
2022-07-27 13:40:00,178.03,178.08,177.71,177.71,39271.0,176.4534,176.503,176.1362,176.1362,39271.0
2022-07-27 13:50:00,177.73,178.29,177.73,178.0,43878.0,176.1561,176.7111,176.1561,176.4237,43878.0
2022-07-27 14:00:00,178.14,178.92,177.58,177.76,55547.0,176.5624,177.3355,176.0074,176.1858,55547.0
2022-07-27 14:10:00,177.8,178.54,177.75,178.33,41273.0,176.2254,176.9589,176.1759,176.7508,41273.0
2022-07-27 14:20:00,178.3,178.81,178.13,178.61,33177.0,176.721,177.2265,176.5525,177.0283,33177.0
2022-07-27 14:30:00,178.64,179.99,178.01,179.95,82212.0,177.058,178.3961,176.4336,178.3564,82212.0
2022-07-27 14:40:00,179.99,181.35,179.99,180.9,92713.0,178.3961,179.744,178.3961,179.298,92713.0
2022-07-27 14:50:00,180.99,181.67,180.65,181.09,90960.0,179.3872,180.0612,179.0502,179.4863,90960.0
2022-07-27 15:00:00,181.13,181.87,180.76,181.53,98095.0,179.526,180.2594,179.1592,179.9224,98095.0
2022-07-27 15:10:00,181.55,181.69,180.91,180.98,84535.0,179.9422,180.081,179.3079,179.3773,84535.0
2022-07-27 15:20:00,181.05,182.23,180.96,182.23,113445.0,179.4467,180.6162,179.3575,180.6162,113445.0
2022-07-27 15:30:00,182.22,182.23,181.51,181.59,93128.0,180.6063,180.6162,179.9026,179.9819,93128.0
2022-07-27 15:40:00,181.6,181.71,181.01,181.08,214576.0,179.9918,180.1008,179.407,179.4764,214576.0
2022-07-27 15:50:00,181.06,181.2,180.16,180.38,508677.0,179.4566,179.5953,178.5645,178.7826,508677.0
2022-07-28 09:30:00,178.41,180.57,177.64,178.63,266526.0,176.83,178.9709,176.0669,177.0481,266526.0
2022-07-28 09:40:00,178.58,178.63,176.1,176.96,141945.0,176.9985,177.0481,174.5405,175.3929,141945.0
2022-07-28 09:50:00,176.96,177.66,176.31,177.62,114486.0,175.3929,176.0867,174.7486,176.047,114486.0
2022-07-28 10:00:00,177.62,178.73,177.36,177.58,124635.0,176.047,177.1472,175.7893,176.0074,124635.0
2022-07-28 10:10:00,177.61,178.45,177.6,178.05,72609.0,176.0371,176.8697,176.0272,176.4732,72609.0
2022-07-28 10:20:00,178.08,178.18,176.28,176.56,140572.0,176.503,176.6021,174.7189,174.9964,140572.0
2022-07-28 10:30:00,176.55,176.97,175.93,176.69,84253.0,174.9865,175.4028,174.372,175.1253,84253.0
2022-07-28 10:40:00,176.68,178.08,176.58,178.01,74937.0,175.1154,176.503,175.0163,176.4336,74937.0
2022-07-28 10:50:00,177.98,178.97,177.84,178.84,57870.0,176.4039,177.3851,176.2651,177.2562,57870.0
2022-07-28 11:00:00,178.96,180.84,178.81,180.41,119471.0,177.3752,179.2385,177.2265,178.8123,119471.0
2022-07-28 11:10:00,180.44,180.7,179.89,180.13,57378.0,178.8421,179.0998,178.2969,178.5348,57378.0
2022-07-28 11:20:00,180.12,181.44,179.91,181.43,64127.0,178.5249,179.8332,178.3168,179.8233,64127.0
2022-07-28 11:30:00,181.46,181.72,181.23,181.53,78429.0,179.853,180.1107,179.6251,179.9224,78429.0
2022-07-28 11:40:00,181.53,181.72,180.84,181.09,50933.0,179.9224,180.1107,179.2385,179.4863,50933.0
2022-07-28 11:50:00,181.08,181.14,180.73,180.85,59931.0,179.4764,179.5359,179.1295,179.2484,59931.0
2022-07-28 12:00:00,180.88,181.38,180.88,180.97,41199.0,179.2782,179.7737,179.2782,179.3674,41199.0
2022-07-28 12:10:00,180.97,181.3,180.19,180.25,108682.0,179.3674,179.6945,178.5943,178.6538,108682.0
2022-07-28 12:20:00,180.17,180.85,180.15,180.81,61872.0,178.5745,179.2484,178.5546,179.2088,61872.0
2022-07-28 12:30:00,180.82,181.0,180.41,181.0,59438.0,179.2187,179.3971,178.8123,179.3971,59438.0
2022-07-28 12:40:00,181.01,181.02,180.55,180.71,33903.0,179.407,179.4169,178.9511,179.1097,33903.0
2022-07-28 12:50:00,180.65,180.85,180.39,180.41,43226.0,179.0502,179.2484,178.7925,178.8123,43226.0
2022-07-28 13:00:00,180.39,180.39,179.87,180.29,42948.0,178.7925,178.7925,178.2771,178.6934,42948.0
2022-07-28 13:10:00,180.31,180.53,180.2,180.31,14260.0,178.7132,178.9313,178.6042,178.7132,14260.0
2022-07-28 13:20:00,180.35,181.0,180.35,180.81,26773.0,178.7529,179.3971,178.7529,179.2088,26773.0
2022-07-28 13:30:00,180.79,181.4,180.75,181.36,33919.0,179.189,179.7936,179.1493,179.7539,33919.0
2022-07-28 13:40:00,181.34,181.6,181.31,181.55,28728.0,179.7341,179.9918,179.7044,179.9422,28728.0
2022-07-28 13:50:00,181.51,181.57,181.31,181.39,19674.0,179.9026,179.9621,179.7044,179.7837,19674.0
2022-07-28 14:00:00,181.39,181.39,180.79,180.96,27105.0,179.7837,179.7837,179.189,179.3575,27105.0
2022-07-28 14:10:00,180.95,181.14,180.59,181.08,24035.0,179.3476,179.5359,178.9907,179.4764,24035.0
2022-07-28 14:20:00,181.06,181.16,180.84,181.08,25968.0,179.4566,179.5557,179.2385,179.4764,25968.0
2022-07-28 14:30:00,181.07,181.32,180.92,181.05,46613.0,179.4665,179.7143,179.3178,179.4467,46613.0
2022-07-28 14:40:00,181.04,181.3,181.03,181.3,23118.0,179.4368,179.6945,179.4268,179.6945,23118.0
2022-07-28 14:50:00,181.3,181.55,181.25,181.51,44046.0,179.6945,179.9422,179.6449,179.9026,44046.0
2022-07-28 15:00:00,181.54,181.88,181.13,181.31,42726.0,179.9323,180.2693,179.526,179.7044,42726.0
2022-07-28 15:10:00,181.34,181.41,180.85,180.99,51140.0,179.7341,179.8035,179.2484,179.3872,51140.0
2022-07-28 15:20:00,181.0,181.32,181.0,181.27,34287.0,179.3971,179.7143,179.3971,179.6647,34287.0
2022-07-28 15:30:00,181.27,181.42,180.82,181.01,51895.0,179.6647,179.8134,179.2187,179.407,51895.0
2022-07-28 15:40:00,181.04,181.28,180.77,181.22,70088.0,179.4368,179.6746,179.1691,179.6152,70088.0
2022-07-28 15:50:00,181.18,181.36,180.95,181.19,204273.0,179.5755,179.7539,179.3476,179.5854,204273.0
2022-07-29 09:30:00,181.82,182.4,180.22,181.0,98631.0,180.2098,180.7847,178.624,179.3971,98631.0
2022-07-29 09:40:00,181.16,182.53,180.96,181.93,56860.0,179.5557,180.9136,179.3575,180.3189,56860.0
2022-07-29 09:50:00,181.77,181.94,180.64,181.42,73620.0,180.1603,180.3288,179.0403,179.8134,73620.0
2022-07-29 10:00:00,181.37,182.28,180.97,181.84,101423.0,179.7638,180.6658,179.3674,180.2297,101423.0
2022-07-29 10:10:00,181.85,182.46,181.65,181.82,104824.0,180.2396,180.8442,180.0414,180.2098,104824.0
2022-07-29 10:20:00,181.79,182.85,181.34,182.66,73285.0,180.1801,181.2307,179.7341,181.0424,73285.0
2022-07-29 10:30:00,182.69,182.92,181.77,182.03,48027.0,181.0721,181.3001,180.1603,180.418,48027.0
2022-07-29 10:40:00,182.03,182.91,181.76,182.66,104541.0,180.418,181.2902,180.1504,181.0424,104541.0
2022-07-29 10:50:00,182.74,182.74,181.61,181.61,42259.0,181.1217,181.1217,180.0017,180.0017,42259.0
2022-07-29 11:00:00,181.61,182.06,181.5,181.81,33694.0,180.0017,180.4477,179.8927,180.1999,33694.0
2022-07-29 11:10:00,181.8,181.86,181.35,181.86,44270.0,180.19,180.2495,179.744,180.2495,44270.0
2022-07-29 11:20:00,181.83,181.83,180.7,180.89,45834.0,180.2198,180.2198,179.0998,179.2881,45834.0
2022-07-29 11:30:00,180.83,181.22,180.8,181.14,36016.0,179.2286,179.6152,179.1989,179.5359,36016.0
2022-07-29 11:40:00,181.15,181.73,181.12,181.55,85931.0,179.5458,180.1206,179.516,179.9422,85931.0
2022-07-29 11:50:00,181.57,181.77,181.25,181.41,34624.0,179.9621,180.1603,179.6449,179.8035,34624.0
2022-07-29 12:00:00,181.41,181.85,181.22,181.42,77288.0,179.8035,180.2396,179.6152,179.8134,77288.0
2022-07-29 12:10:00,181.42,181.82,181.2,181.52,54967.0,179.8134,180.2098,179.5953,179.9125,54967.0
2022-07-29 12:20:00,181.5,181.63,181.27,181.53,23452.0,179.8927,180.0215,179.6647,179.9224,23452.0
2022-07-29 12:30:00,181.53,181.67,181.06,181.45,27360.0,179.9224,180.0612,179.4566,179.8431,27360.0
2022-07-29 12:40:00,181.45,181.56,181.19,181.43,27404.0,179.8431,179.9522,179.5854,179.8233,27404.0
2022-07-29 12:50:00,181.45,181.99,181.45,181.93,35088.0,179.8431,180.3783,179.8431,180.3189,35088.0
2022-07-29 13:00:00,181.91,181.91,181.57,181.71,26351.0,180.2991,180.2991,179.9621,180.1008,26351.0
2022-07-29 13:10:00,181.66,181.77,181.48,181.67,27180.0,180.0513,180.1603,179.8729,180.0612,27180.0
2022-07-29 13:20:00,181.62,181.85,181.6,181.75,32472.0,180.0116,180.2396,179.9918,180.1405,32472.0
2022-07-29 13:30:00,181.75,182.08,181.72,182.08,17826.0,180.1405,180.4675,180.1107,180.4675,17826.0
2022-07-29 13:40:00,182.07,182.6,181.94,182.54,24417.0,180.4576,180.9829,180.3288,180.9235,24417.0
2022-07-29 13:50:00,182.55,182.7,182.4,182.52,32700.0,180.9334,181.0821,180.7847,180.9037,32700.0
2022-07-29 14:00:00,182.49,182.83,182.35,182.78,22505.0,180.8739,181.2109,180.7352,181.1613,22505.0
2022-07-29 14:10:00,182.77,183.0,182.64,183.0,20108.0,181.1514,181.3794,181.0226,181.3794,20108.0
2022-07-29 14:20:00,182.98,183.59,182.94,183.48,62207.0,181.3596,181.9642,181.3199,181.8551,62207.0
2022-07-29 14:30:00,183.48,183.84,183.34,183.62,56938.0,181.8551,182.212,181.7164,181.9939,56938.0
2022-07-29 14:40:00,183.58,183.71,183.26,183.62,55548.0,181.9543,182.0831,181.6371,181.9939,55548.0
2022-07-29 14:50:00,183.61,183.73,183.49,183.6,30036.0,181.984,182.1029,181.8651,181.9741,30036.0
2022-07-29 15:00:00,183.62,183.96,183.49,183.54,51757.0,181.9939,182.3309,181.8651,181.9146,51757.0
2022-07-29 15:10:00,183.55,183.88,183.35,183.78,60747.0,181.9245,182.2516,181.7263,182.1525,60747.0
2022-07-29 15:20:00,183.78,184.18,183.65,184.18,71658.0,182.1525,182.5489,182.0236,182.5489,71658.0
2022-07-29 15:30:00,184.15,184.3,183.96,184.07,84887.0,182.5192,182.6679,182.3309,182.4399,84887.0
2022-07-29 15:40:00,184.08,184.39,183.73,184.26,103074.0,182.4498,182.7571,182.1029,182.6282,103074.0
2022-07-29 15:50:00,184.38,184.42,183.9,184.28,352482.0,182.7472,182.7868,182.2714,182.6481,352482.0
2022-08-01 09:30:00,181.3,181.8,179.76,180.39,207058.0,179.6945,180.19,178.1681,178.7925,207058.0
2022-08-01 09:40:00,180.47,181.68,180.12,181.47,102384.0,178.8718,180.0711,178.5249,179.8629,102384.0
2022-08-01 09:50:00,181.49,182.64,181.17,181.3,70235.0,179.8828,181.0226,179.5656,179.6945,70235.0
2022-08-01 10:00:00,181.33,183.15,181.04,183.15,70863.0,179.7242,181.5281,179.4368,181.5281,70863.0
2022-08-01 10:10:00,183.16,183.55,182.8,182.8,43115.0,181.538,181.9245,181.1812,181.1812,43115.0
2022-08-01 10:20:00,182.69,183.03,182.35,182.8,34806.0,181.0721,181.4091,180.7352,181.1812,34806.0
2022-08-01 10:30:00,182.86,184.01,182.86,183.76,50665.0,181.2406,182.3805,181.2406,182.1327,50665.0
2022-08-01 10:40:00,183.77,184.77,183.72,184.57,54058.0,182.1426,183.1337,182.093,182.9355,54058.0
2022-08-01 10:50:00,184.57,185.18,184.02,184.99,64447.0,182.9355,183.5401,182.3904,183.3518,64447.0
2022-08-01 11:00:00,185.11,185.16,184.32,184.5,27849.0,183.4707,183.5203,182.6877,182.8661,27849.0
2022-08-01 11:10:00,184.53,184.91,184.18,184.26,31081.0,182.8959,183.2725,182.5489,182.6282,31081.0
2022-08-01 11:20:00,184.17,184.84,184.12,184.56,23279.0,182.539,183.2031,182.4895,182.9256,23279.0
2022-08-01 11:30:00,184.49,184.51,183.69,183.98,39784.0,182.8562,182.876,182.0633,182.3507,39784.0
2022-08-01 11:40:00,183.97,184.73,183.94,184.68,26120.0,182.3408,183.0941,182.3111,183.0445,26120.0
2022-08-01 11:50:00,184.65,184.79,184.27,184.59,29973.0,183.0148,183.1535,182.6382,182.9553,29973.0
2022-08-01 12:00:00,184.56,184.65,184.21,184.29,35532.0,182.9256,183.0148,182.5787,182.658,35532.0
2022-08-01 12:10:00,184.28,184.4,183.66,184.05,28240.0,182.6481,182.767,182.0336,182.4201,28240.0
2022-08-01 12:20:00,184.06,184.63,184.0,184.47,72476.0,182.43,182.995,182.3705,182.8364,72476.0
2022-08-01 12:30:00,184.48,184.52,183.57,183.61,79849.0,182.8463,182.8859,181.9444,181.984,79849.0
2022-08-01 12:40:00,183.59,184.2,183.5,183.99,76844.0,181.9642,182.5688,181.875,182.3606,76844.0
2022-08-01 12:50:00,183.99,184.04,183.58,183.84,74514.0,182.3606,182.4102,181.9543,182.212,74514.0
2022-08-01 13:00:00,183.86,183.98,183.15,183.67,51154.0,182.2318,182.3507,181.5281,182.0435,51154.0
2022-08-01 13:10:00,183.59,183.8,183.04,183.06,39739.0,181.9642,182.1723,181.419,181.4389,39739.0
2022-08-01 13:20:00,183.08,183.33,182.77,182.78,26225.0,181.4587,181.7065,181.1514,181.1613,26225.0
2022-08-01 13:30:00,182.75,182.9,182.43,182.64,30020.0,181.1316,181.2803,180.8144,181.0226,30020.0
2022-08-01 13:40:00,182.58,182.6,181.92,182.4,24092.0,180.9631,180.9829,180.309,180.7847,24092.0
2022-08-01 13:50:00,182.35,182.7,182.31,182.63,16933.0,180.7352,181.0821,180.6955,181.0127,16933.0
2022-08-01 14:00:00,182.67,182.82,182.3,182.72,32965.0,181.0523,181.201,180.6856,181.1019,32965.0
2022-08-01 14:10:00,182.66,183.19,182.47,182.72,22724.0,181.0424,181.5677,180.8541,181.1019,22724.0
2022-08-01 14:20:00,182.69,182.97,182.57,182.77,41781.0,181.0721,181.3497,180.9532,181.1514,41781.0
2022-08-01 14:30:00,182.79,183.04,182.76,182.97,69603.0,181.1713,181.419,181.1415,181.3497,69603.0
2022-08-01 14:40:00,182.97,183.01,182.19,182.56,198054.0,181.3497,181.3893,180.5766,180.9433,198054.0
2022-08-01 14:50:00,182.47,183.1,182.44,182.82,102010.0,180.8541,181.4785,180.8244,181.201,102010.0
2022-08-01 15:00:00,182.82,183.81,182.72,183.65,84305.0,181.201,182.1822,181.1019,182.0236,84305.0
2022-08-01 15:10:00,183.65,183.77,183.42,183.45,27783.0,182.0236,182.1426,181.7957,181.8254,27783.0
2022-08-01 15:20:00,183.44,183.46,182.89,182.91,100351.0,181.8155,181.8353,181.2704,181.2902,100351.0
2022-08-01 15:30:00,182.89,183.12,182.77,183.04,40982.0,181.2704,181.4983,181.1514,181.419,40982.0
2022-08-01 15:40:00,183.05,183.54,182.87,183.42,81436.0,181.429,181.9146,181.2506,181.7957,81436.0
2022-08-01 15:50:00,183.55,183.7,182.84,183.03,201298.0,181.9245,182.0732,181.2208,181.4091,201298.0
2022-08-02 09:30:00,180.81,182.52,180.17,181.98,106233.0,179.2088,180.9037,178.5745,180.3684,106233.0
2022-08-02 09:40:00,181.99,182.1,180.77,181.37,95934.0,180.3783,180.4874,179.1691,179.7638,95934.0
2022-08-02 09:50:00,181.52,181.78,180.23,181.0,89935.0,179.9125,180.1702,178.6339,179.3971,89935.0
2022-08-02 10:00:00,181.02,181.02,179.97,180.04,136325.0,179.4169,179.4169,178.3762,178.4456,136325.0
2022-08-02 10:10:00,179.96,180.69,179.43,180.36,156191.0,178.3663,179.0899,177.841,178.7628,156191.0
2022-08-02 10:20:00,180.41,180.9,179.81,180.16,119645.0,178.8123,179.298,178.2176,178.5645,119645.0
2022-08-02 10:30:00,180.24,180.9,180.09,180.81,99563.0,178.6438,179.298,178.4952,179.2088,99563.0
2022-08-02 10:40:00,180.82,181.62,180.5,181.62,27594.0,179.2187,180.0116,178.9015,180.0116,27594.0
2022-08-02 10:50:00,181.66,183.02,181.66,182.38,48061.0,180.0513,181.3992,180.0513,180.7649,48061.0
2022-08-02 11:00:00,182.5,182.58,182.14,182.3,37399.0,180.8838,180.9631,180.527,180.6856,37399.0
2022-08-02 11:10:00,182.45,182.45,181.97,182.27,37662.0,180.8343,180.8343,180.3585,180.6559,37662.0
2022-08-02 11:20:00,182.35,183.01,181.93,182.94,48772.0,180.7352,181.3893,180.3189,181.3199,48772.0
2022-08-02 11:30:00,182.97,183.43,182.1,183.43,47453.0,181.3497,181.8056,180.4874,181.8056,47453.0
2022-08-02 11:40:00,183.34,183.6,182.97,183.28,34339.0,181.7164,181.9741,181.3497,181.6569,34339.0
2022-08-02 11:50:00,183.25,183.4,183.05,183.17,25691.0,181.6272,181.7759,181.429,181.5479,25691.0
2022-08-02 12:00:00,183.19,183.93,183.16,183.9,36105.0,181.5677,182.3012,181.538,182.2714,36105.0
2022-08-02 12:10:00,183.9,184.65,183.78,184.65,58095.0,182.2714,183.0148,182.1525,183.0148,58095.0
2022-08-02 12:20:00,184.63,185.14,184.51,184.92,105984.0,182.995,183.5004,182.876,183.2824,105984.0
2022-08-02 12:30:00,184.94,185.0,184.24,184.64,61576.0,183.3022,183.3617,182.6084,183.0049,61576.0
2022-08-02 12:40:00,184.7,185.02,184.66,184.85,94546.0,183.0643,183.3815,183.0247,183.213,94546.0
2022-08-02 12:50:00,184.87,185.03,184.74,184.94,60194.0,183.2328,183.3914,183.104,183.3022,60194.0
2022-08-02 13:00:00,184.95,185.02,184.41,184.69,43346.0,183.3121,183.3815,182.7769,183.0544,43346.0
2022-08-02 13:10:00,184.69,185.0,184.66,184.83,44279.0,183.0544,183.3617,183.0247,183.1932,44279.0
2022-08-02 13:20:00,184.87,184.91,183.81,184.02,40143.0,183.2328,183.2725,182.1822,182.3904,40143.0
2022-08-02 13:30:00,184.0,184.0,182.73,183.03,48314.0,182.3705,182.3705,181.1118,181.4091,48314.0
2022-08-02 13:40:00,183.03,183.18,182.67,182.75,53316.0,181.4091,181.5578,181.0523,181.1316,53316.0
2022-08-02 13:50:00,182.66,183.14,182.47,183.11,31707.0,181.0424,181.5182,180.8541,181.4884,31707.0
2022-08-02 14:00:00,183.07,183.63,182.88,183.62,30326.0,181.4488,182.0038,181.2605,181.9939,30326.0
2022-08-02 14:10:00,183.67,183.74,183.32,183.57,30745.0,182.0435,182.1128,181.6966,181.9444,30745.0
2022-08-02 14:20:00,183.59,183.91,183.49,183.81,27965.0,181.9642,182.2813,181.8651,182.1822,27965.0
2022-08-02 14:30:00,183.78,184.24,183.68,183.82,38487.0,182.1525,182.6084,182.0534,182.1921,38487.0
2022-08-02 14:40:00,183.84,184.31,183.52,184.2,32274.0,182.212,182.6778,181.8948,182.5688,32274.0
2022-08-02 14:50:00,184.17,184.28,183.6,183.84,38667.0,182.539,182.6481,181.9741,182.212,38667.0
2022-08-02 15:00:00,183.94,184.16,183.8,183.85,40581.0,182.3111,182.5291,182.1723,182.2219,40581.0
2022-08-02 15:10:00,183.84,184.12,183.34,183.59,36313.0,182.212,182.4895,181.7164,181.9642,36313.0
2022-08-02 15:20:00,183.59,184.1,183.4,184.1,47642.0,181.9642,182.4697,181.7759,182.4697,47642.0
2022-08-02 15:30:00,184.08,184.6,183.94,184.31,82956.0,182.4498,182.9652,182.3111,182.6778,82956.0
2022-08-02 15:40:00,184.34,184.38,183.75,183.84,82401.0,182.7075,182.7472,182.1228,182.212,82401.0
2022-08-02 15:50:00,183.84,184.15,183.7,183.89,241828.0,182.212,182.5192,182.0732,182.2615,241828.0
2022-08-03 09:30:00,185.53,187.5,185.37,187.24,558503.0,183.887,185.8395,183.7284,185.5819,558503.0
2022-08-03 09:40:00,187.36,188.36,187.2,188.33,137877.0,185.7008,186.6919,185.5422,186.6622,137877.0
2022-08-03 09:50:00,188.34,189.32,187.69,188.98,150121.0,186.6721,187.6434,186.0279,187.3064,150121.0
2022-08-03 10:00:00,188.92,190.29,188.48,190.01,182632.0,187.247,188.6048,186.8109,188.3273,182632.0
2022-08-03 10:10:00,189.99,190.34,188.7,189.06,146851.0,188.3075,188.6544,187.0289,187.3857,146851.0
2022-08-03 10:20:00,189.08,189.34,188.6,189.18,80619.0,187.4056,187.6633,186.9298,187.5047,80619.0
2022-08-03 10:30:00,189.1,189.13,187.7,188.25,91173.0,187.4254,187.4551,186.0378,186.5829,91173.0
2022-08-03 10:40:00,188.15,188.93,187.9,188.78,55708.0,186.4838,187.2569,186.236,187.1082,55708.0
2022-08-03 10:50:00,188.86,189.04,188.34,188.75,90452.0,187.1875,187.3659,186.6721,187.0785,90452.0
2022-08-03 11:00:00,188.85,189.8,188.74,189.74,113564.0,187.1776,188.1192,187.0686,188.0597,113564.0
2022-08-03 11:10:00,189.84,190.44,189.69,189.79,126795.0,188.1588,188.7535,188.0102,188.1093,126795.0
2022-08-03 11:20:00,189.79,190.25,189.73,189.83,77216.0,188.1093,188.5652,188.0498,188.1489,77216.0
2022-08-03 11:30:00,189.83,190.02,189.38,189.97,46108.0,188.1489,188.3372,187.7029,188.2877,46108.0
2022-08-03 11:40:00,190.02,190.33,189.93,190.1,45201.0,188.3372,188.6445,188.248,188.4165,45201.0
2022-08-03 11:50:00,190.12,190.36,189.69,190.27,43637.0,188.4363,188.6742,188.0102,188.585,43637.0
2022-08-03 12:00:00,190.24,190.41,189.94,190.01,52079.0,188.5553,188.7238,188.2579,188.3273,52079.0
2022-08-03 12:10:00,190.03,190.5,189.94,190.5,41574.0,188.3471,188.813,188.2579,188.813,41574.0
2022-08-03 12:20:00,190.49,190.68,189.73,189.74,85452.0,188.8031,188.9914,188.0498,188.0597,85452.0
2022-08-03 12:30:00,189.75,190.19,189.74,190.0,53544.0,188.0696,188.5057,188.0597,188.3174,53544.0
2022-08-03 12:40:00,190.01,190.27,189.88,190.15,86508.0,188.3273,188.585,188.1985,188.4661,86508.0
2022-08-03 12:50:00,190.16,190.34,189.92,190.16,43994.0,188.476,188.6544,188.2381,188.476,43994.0
2022-08-03 13:00:00,190.19,190.48,190.11,190.44,28546.0,188.5057,188.7932,188.4264,188.7535,28546.0
2022-08-03 13:10:00,190.49,190.55,190.28,190.28,32406.0,188.8031,188.8625,188.5949,188.5949,32406.0
2022-08-03 13:20:00,190.26,190.27,189.93,190.15,59033.0,188.5751,188.585,188.248,188.4661,59033.0
2022-08-03 13:30:00,190.13,190.42,189.87,189.9,105243.0,188.4463,188.7337,188.1886,188.2183,105243.0
2022-08-03 13:40:00,189.9,190.24,189.79,190.09,44930.0,188.2183,188.5553,188.1093,188.4066,44930.0
2022-08-03 13:50:00,190.11,190.13,189.8,190.01,34877.0,188.4264,188.4463,188.1192,188.3273,34877.0
2022-08-03 14:00:00,189.99,190.07,189.8,189.96,54092.0,188.3075,188.3868,188.1192,188.2778,54092.0
2022-08-03 14:10:00,189.98,190.1,189.72,190.07,71244.0,188.2976,188.4165,188.0399,188.3868,71244.0
2022-08-03 14:20:00,190.05,190.14,189.93,190.06,76975.0,188.367,188.4562,188.248,188.3769,76975.0
2022-08-03 14:30:00,190.1,190.22,189.74,190.07,44744.0,188.4165,188.5355,188.0597,188.3868,44744.0
2022-08-03 14:40:00,190.07,190.23,189.75,189.95,55586.0,188.3868,188.5454,188.0696,188.2679,55586.0
2022-08-03 14:50:00,189.9,190.23,189.81,190.06,25644.0,188.2183,188.5454,188.1291,188.3769,25644.0
2022-08-03 15:00:00,190.08,190.23,189.89,189.99,36539.0,188.3967,188.5454,188.2084,188.3075,36539.0
2022-08-03 15:10:00,189.97,190.07,189.72,189.97,47289.0,188.2877,188.3868,188.0399,188.2877,47289.0
2022-08-03 15:20:00,190.0,190.19,189.82,190.08,65061.0,188.3174,188.5057,188.139,188.3967,65061.0
2022-08-03 15:30:00,190.08,190.18,189.86,190.0,63517.0,188.3967,188.4958,188.1786,188.3174,63517.0
2022-08-03 15:40:00,190.0,190.35,189.93,189.97,111785.0,188.3174,188.6643,188.248,188.2877,111785.0
2022-08-03 15:50:00,190.06,190.22,189.44,189.65,324563.0,188.3769,188.5355,187.7624,187.9705,324563.0
2022-08-04 09:30:00,188.56,189.45,187.34,187.35,179266.0,186.8902,187.7723,185.681,185.6909,179266.0
2022-08-04 09:40:00,187.27,190.03,187.25,189.67,94623.0,185.6116,188.3471,185.5918,187.9903,94623.0
2022-08-04 09:50:00,189.66,189.84,188.44,189.21,60018.0,187.9804,188.1588,186.7712,187.5344,60018.0
2022-08-04 10:00:00,189.13,190.02,188.8,189.79,45106.0,187.4551,188.3372,187.128,188.1093,45106.0
2022-08-04 10:10:00,189.83,190.1,188.73,189.3,40458.0,188.1489,188.4165,187.0587,187.6236,40458.0
2022-08-04 10:20:00,189.26,189.36,188.67,189.08,35626.0,187.584,187.6831,186.9992,187.4056,35626.0
2022-08-04 10:30:00,188.98,188.98,187.35,187.59,40497.0,187.3064,187.3064,185.6909,185.9288,40497.0
2022-08-04 10:40:00,187.72,188.48,187.46,188.06,25894.0,186.0576,186.8109,185.7999,186.3946,25894.0
2022-08-04 10:50:00,188.13,188.71,187.94,188.59,44945.0,186.464,187.0388,186.2757,186.9199,44945.0
2022-08-04 11:00:00,188.66,189.07,188.64,188.65,25568.0,186.9893,187.3956,186.9695,186.9794,25568.0
2022-08-04 11:10:00,188.68,188.86,187.79,188.34,40593.0,187.0091,187.1875,186.127,186.6721,40593.0
2022-08-04 11:20:00,188.44,188.8,188.2,188.5,38970.0,186.7712,187.128,186.5333,186.8307,38970.0
2022-08-04 11:30:00,188.51,188.87,188.01,188.06,35166.0,186.8406,187.1974,186.345,186.3946,35166.0
2022-08-04 11:40:00,188.14,189.28,188.07,189.24,16279.0,186.4739,187.6038,186.4045,187.5641,16279.0
2022-08-04 11:50:00,189.24,189.54,189.01,189.05,29726.0,187.5641,187.8615,187.3362,187.3758,29726.0
2022-08-04 12:00:00,189.04,189.14,188.69,188.89,21404.0,187.3659,187.465,187.019,187.2172,21404.0
2022-08-04 12:10:00,188.91,189.31,188.88,189.25,28436.0,187.2371,187.6335,187.2073,187.5741,28436.0
2022-08-04 12:20:00,189.19,189.72,189.19,189.61,21735.0,187.5146,188.0399,187.5146,187.9309,21735.0
2022-08-04 12:30:00,189.59,189.68,189.3,189.68,27500.0,187.911,188.0002,187.6236,188.0002,27500.0
2022-08-04 12:40:00,189.69,189.69,188.73,188.75,38287.0,188.0102,188.0102,187.0587,187.0785,38287.0
2022-08-04 12:50:00,188.77,189.25,188.7,189.0,25072.0,187.0983,187.5741,187.0289,187.3263,25072.0
2022-08-04 13:00:00,189.04,189.4,188.99,189.32,22390.0,187.3659,187.7227,187.3164,187.6434,22390.0
2022-08-04 13:10:00,189.29,189.52,189.23,189.44,23431.0,187.6137,187.8417,187.5542,187.7624,23431.0
2022-08-04 13:20:00,189.46,190.0,189.27,189.66,95104.0,187.7822,188.3174,187.5939,187.9804,95104.0
2022-08-04 13:30:00,189.61,190.28,189.55,190.03,59180.0,187.9309,188.5949,187.8714,188.3471,59180.0
2022-08-04 13:40:00,190.0,190.44,189.75,190.36,65096.0,188.3174,188.7535,188.0696,188.6742,65096.0
2022-08-04 13:50:00,190.33,190.39,190.06,190.35,31170.0,188.6445,188.704,188.3769,188.6643,31170.0
2022-08-04 14:00:00,190.35,190.39,189.94,189.97,46957.0,188.6643,188.704,188.2579,188.2877,46957.0
2022-08-04 14:10:00,189.96,190.22,189.76,190.22,29945.0,188.2778,188.5355,188.0795,188.5355,29945.0
2022-08-04 14:20:00,190.18,190.28,190.07,190.13,36003.0,188.4958,188.5949,188.3868,188.4463,36003.0
2022-08-04 14:30:00,190.15,190.45,189.94,190.09,37138.0,188.4661,188.7634,188.2579,188.4066,37138.0
2022-08-04 14:40:00,190.07,190.35,189.79,190.27,30618.0,188.3868,188.6643,188.1093,188.585,30618.0
2022-08-04 14:50:00,190.3,190.53,190.07,190.08,43295.0,188.6148,188.8427,188.3868,188.3967,43295.0
2022-08-04 15:00:00,190.07,190.27,190.0,190.2,17467.0,188.3868,188.585,188.3174,188.5156,17467.0
2022-08-04 15:10:00,190.23,190.57,190.2,190.42,33861.0,188.5454,188.8824,188.5156,188.7337,33861.0
2022-08-04 15:20:00,190.42,190.45,190.13,190.41,26550.0,188.7337,188.7634,188.4463,188.7238,26550.0
2022-08-04 15:30:00,190.41,190.5,190.01,190.16,53001.0,188.7238,188.813,188.3273,188.476,53001.0
2022-08-04 15:40:00,190.17,190.78,189.99,190.69,80427.0,188.4859,189.0905,188.3075,189.0013,80427.0
2022-08-04 15:50:00,190.69,191.58,190.69,191.34,260322.0,189.0013,189.8834,189.0013,189.6455,260322.0
2022-08-05 09:30:00,187.0,189.35,186.28,188.08,226748.0,185.344,187.6732,184.6304,186.4144,226748.0
2022-08-05 09:40:00,188.22,188.6,186.95,188.08,61908.0,186.5532,186.9298,185.2944,186.4144,61908.0
2022-08-05 09:50:00,188.12,189.1,187.61,188.68,64950.0,186.4541,187.4254,185.9486,187.0091,64950.0
2022-08-05 10:00:00,188.63,190.09,188.12,190.07,100899.0,186.9595,188.4066,186.4541,188.3868,100899.0
2022-08-05 10:10:00,190.08,191.09,189.34,190.98,60572.0,188.3967,189.3978,187.6633,189.2887,60572.0
2022-08-05 10:20:00,190.95,191.8,190.95,191.23,69137.0,189.259,190.1015,189.259,189.5365,69137.0
2022-08-05 10:30:00,191.28,191.39,190.57,191.3,96474.0,189.5861,189.6951,188.8824,189.6059,96474.0
2022-08-05 10:40:00,191.22,191.57,190.63,191.18,74211.0,189.5266,189.8735,188.9418,189.487,74211.0
2022-08-05 10:50:00,191.14,191.23,190.47,190.89,63061.0,189.4473,189.5365,188.7832,189.1995,63061.0
2022-08-05 11:00:00,190.99,191.02,189.7,190.28,97887.0,189.2986,189.3284,188.0201,188.5949,97887.0
2022-08-05 11:10:00,190.28,190.29,189.39,189.52,64161.0,188.5949,188.6048,187.7128,187.8417,64161.0
2022-08-05 11:20:00,189.46,189.68,186.55,187.6,131616.0,187.7822,188.0002,184.898,185.9387,131616.0
2022-08-05 11:30:00,187.6,189.11,187.57,188.87,40596.0,185.9387,187.4353,185.9089,187.1974,40596.0
2022-08-05 11:40:00,188.84,188.92,188.41,188.66,25298.0,187.1677,187.247,186.7415,186.9893,25298.0
2022-08-05 11:50:00,188.66,189.12,188.54,188.56,33397.0,186.9893,187.4452,186.8703,186.8902,33397.0
2022-08-05 12:00:00,188.51,189.26,188.49,188.89,34108.0,186.8406,187.584,186.8208,187.2172,34108.0
2022-08-05 12:10:00,188.88,189.82,188.82,189.49,28900.0,187.2073,188.139,187.1479,187.8119,28900.0
2022-08-05 12:20:00,189.51,189.75,189.25,189.49,58644.0,187.8317,188.0696,187.5741,187.8119,58644.0
2022-08-05 12:30:00,189.52,189.52,189.14,189.35,22188.0,187.8417,187.8417,187.465,187.6732,22188.0
2022-08-05 12:40:00,189.37,190.1,189.37,190.1,22923.0,187.693,188.4165,187.693,188.4165,22923.0
2022-08-05 12:50:00,190.21,190.23,189.86,190.08,30268.0,188.5255,188.5454,188.1786,188.3967,30268.0
2022-08-05 13:00:00,190.09,190.48,189.92,190.43,27687.0,188.4066,188.7932,188.2381,188.7436,27687.0
2022-08-05 13:10:00,190.42,190.78,190.42,190.44,28704.0,188.7337,189.0905,188.7337,188.7535,28704.0
2022-08-05 13:20:00,190.36,190.62,190.22,190.28,22548.0,188.6742,188.9319,188.5355,188.5949,22548.0
2022-08-05 13:30:00,190.28,190.77,190.28,190.69,18114.0,188.5949,189.0806,188.5949,189.0013,18114.0
2022-08-05 13:40:00,190.72,190.72,189.86,189.98,29663.0,189.031,189.031,188.1786,188.2976,29663.0
2022-08-05 13:50:00,190.06,190.09,189.65,189.99,29865.0,188.3769,188.4066,187.9705,188.3075,29865.0
2022-08-05 14:00:00,189.95,190.09,189.66,189.75,40095.0,188.2679,188.4066,187.9804,188.0696,40095.0
2022-08-05 14:10:00,189.76,190.11,189.45,190.11,47360.0,188.0795,188.4264,187.7723,188.4264,47360.0
2022-08-05 14:20:00,190.05,190.26,189.5,189.5,25354.0,188.367,188.5751,187.8218,187.8218,25354.0
2022-08-05 14:30:00,189.46,189.75,189.34,189.55,26743.0,187.7822,188.0696,187.6633,187.8714,26743.0
2022-08-05 14:40:00,189.54,189.84,189.48,189.6,26208.0,187.8615,188.1588,187.802,187.921,26208.0
2022-08-05 14:50:00,189.58,189.7,189.28,189.66,25089.0,187.9011,188.0201,187.6038,187.9804,25089.0
2022-08-05 15:00:00,189.67,189.82,189.51,189.74,20352.0,187.9903,188.139,187.8317,188.0597,20352.0
2022-08-05 15:10:00,189.77,189.87,189.6,189.6,31457.0,188.0894,188.1886,187.921,187.921,31457.0
2022-08-05 15:20:00,189.62,189.68,189.17,189.44,47353.0,187.9408,188.0002,187.4948,187.7624,47353.0
2022-08-05 15:30:00,189.46,189.73,189.41,189.46,43812.0,187.7822,188.0498,187.7326,187.7822,43812.0
2022-08-05 15:40:00,189.45,190.1,189.43,190.09,73164.0,187.7723,188.4165,187.7525,188.4066,73164.0
2022-08-05 15:50:00,190.1,190.29,189.82,190.18,189547.0,188.4165,188.6048,188.139,188.4958,189547.0
2022-08-08 09:30:00,191.09,192.44,190.28,192.34,143146.0,189.3978,190.7358,188.5949,190.6367,143146.0
2022-08-08 09:40:00,192.4,193.92,192.04,193.83,156126.0,190.6962,192.2027,190.3393,192.1135,156126.0
2022-08-08 09:50:00,193.87,194.33,193.39,193.5,66244.0,192.1531,192.6091,191.6774,191.7864,66244.0
2022-08-08 10:00:00,193.57,194.19,193.28,194.19,43431.0,191.8558,192.4703,191.5684,192.4703,43431.0
2022-08-08 10:10:00,194.09,194.37,193.39,193.66,50433.0,192.3712,192.6487,191.6774,191.945,50433.0
2022-08-08 10:20:00,193.66,194.26,192.99,193.16,65206.0,191.945,192.5397,191.2809,191.4494,65206.0
2022-08-08 10:30:00,193.11,193.43,192.7,193.43,33344.0,191.3999,191.717,190.9935,191.717,33344.0
2022-08-08 10:40:00,193.36,193.77,192.57,192.79,36743.0,191.6477,192.054,190.8646,191.0827,36743.0
2022-08-08 10:50:00,192.78,193.17,192.62,193.01,27290.0,191.0728,191.4593,190.9142,191.3008,27290.0
2022-08-08 11:00:00,193.1,193.55,192.8,193.08,35612.0,191.39,191.836,191.0926,191.3701,35612.0
2022-08-08 11:10:00,193.08,193.17,192.2,192.44,35159.0,191.3701,191.4593,190.4979,190.7358,35159.0
2022-08-08 11:20:00,192.43,192.66,192.01,192.1,33021.0,190.7259,190.9539,190.3096,190.3988,33021.0
2022-08-08 11:30:00,192.22,192.28,190.92,190.92,39943.0,190.5177,190.5772,189.2293,189.2293,39943.0
2022-08-08 11:40:00,191.03,191.3,190.5,190.84,37967.0,189.3383,189.6059,188.813,189.15,37967.0
2022-08-08 11:50:00,190.93,191.93,190.91,191.76,25827.0,189.2392,190.2303,189.2194,190.0618,25827.0
2022-08-08 12:00:00,191.74,191.91,191.13,191.18,18475.0,190.042,190.2105,189.4374,189.487,18475.0
2022-08-08 12:10:00,191.24,191.51,190.67,190.9,22298.0,189.5464,189.814,188.9815,189.2094,22298.0
2022-08-08 12:20:00,190.88,191.38,190.66,190.78,54673.0,189.1896,189.6852,188.9716,189.0905,54673.0
2022-08-08 12:30:00,190.74,190.96,190.46,190.8,29562.0,189.0509,189.2689,188.7733,189.1103,29562.0
2022-08-08 12:40:00,190.75,191.27,190.72,191.06,24112.0,189.0608,189.5762,189.031,189.368,24112.0
2022-08-08 12:50:00,190.99,191.29,190.85,191.0,29144.0,189.2986,189.596,189.1599,189.3086,29144.0
2022-08-08 13:00:00,190.96,191.23,190.78,191.12,30130.0,189.2689,189.5365,189.0905,189.4275,30130.0
2022-08-08 13:10:00,191.09,191.29,190.97,191.28,25671.0,189.3978,189.596,189.2788,189.5861,25671.0
2022-08-08 13:20:00,191.26,191.28,190.47,190.47,32058.0,189.5663,189.5861,188.7832,188.7832,32058.0
2022-08-08 13:30:00,190.44,190.7,190.28,190.42,40005.0,188.7535,189.0112,188.5949,188.7337,40005.0
2022-08-08 13:40:00,190.43,190.82,190.36,190.65,38872.0,188.7436,189.1301,188.6742,188.9617,38872.0
2022-08-08 13:50:00,190.65,190.86,190.56,190.73,38592.0,188.9617,189.1698,188.8724,189.0409,38592.0
2022-08-08 14:00:00,190.74,190.74,189.76,190.38,35135.0,189.0509,189.0509,188.0795,188.694,35135.0
2022-08-08 14:10:00,190.41,190.47,189.83,190.02,21896.0,188.7238,188.7832,188.1489,188.3372,21896.0
2022-08-08 14:20:00,190.03,190.1,189.8,190.0,31777.0,188.3471,188.4165,188.1192,188.3174,31777.0
2022-08-08 14:30:00,190.01,190.22,189.74,189.82,36542.0,188.3273,188.5355,188.0597,188.139,36542.0
2022-08-08 14:40:00,189.8,189.98,189.6,189.74,27036.0,188.1192,188.2976,187.921,188.0597,27036.0
2022-08-08 14:50:00,189.7,189.74,189.29,189.54,25325.0,188.0201,188.0597,187.6137,187.8615,25325.0
2022-08-08 15:00:00,189.53,189.73,189.46,189.68,31500.0,187.8516,188.0498,187.7822,188.0002,31500.0
2022-08-08 15:10:00,189.68,189.73,189.08,189.26,41409.0,188.0002,188.0498,187.4056,187.584,41409.0
2022-08-08 15:20:00,189.28,189.75,189.25,189.52,23521.0,187.6038,188.0696,187.5741,187.8417,23521.0
2022-08-08 15:30:00,189.51,189.87,189.33,189.71,32997.0,187.8317,188.1886,187.6533,188.03,32997.0
2022-08-08 15:40:00,189.73,190.05,189.73,189.91,36766.0,188.0498,188.367,188.0498,188.2282,36766.0
2022-08-08 15:50:00,189.95,190.12,189.62,189.76,128177.0,188.2679,188.4363,187.9408,188.0795,128177.0
2022-08-09 09:30:00,186.3,187.13,183.09,184.06,343145.0,184.6502,185.4728,181.4686,182.43,343145.0
2022-08-09 09:40:00,184.03,185.88,183.72,185.07,148816.0,182.4003,184.2339,182.093,183.4311,148816.0
2022-08-09 09:50:00,185.12,185.55,180.42,180.77,248912.0,183.4806,183.9068,178.8222,179.1691,248912.0
2022-08-09 10:00:00,180.77,181.28,179.82,180.69,319064.0,179.1691,179.6746,178.2276,179.0899,319064.0
2022-08-09 10:10:00,180.71,181.49,180.36,180.91,136329.0,179.1097,179.8828,178.7628,179.3079,136329.0
2022-08-09 10:20:00,180.87,181.4,180.58,180.99,121991.0,179.2683,179.7936,178.9808,179.3872,121991.0
2022-08-09 10:30:00,180.99,181.82,180.51,181.18,131900.0,179.3872,180.2098,178.9115,179.5755,131900.0
2022-08-09 10:40:00,181.2,181.66,180.64,181.48,65323.0,179.5953,180.0513,179.0403,179.8729,65323.0
2022-08-09 10:50:00,181.47,181.92,180.8,181.31,146120.0,179.8629,180.309,179.1989,179.7044,146120.0
2022-08-09 11:00:00,181.35,181.46,180.41,181.22,59821.0,179.744,179.853,178.8123,179.6152,59821.0
2022-08-09 11:10:00,181.26,182.52,181.14,182.13,54307.0,179.6548,180.9037,179.5359,180.5171,54307.0
2022-08-09 11:20:00,182.09,182.42,181.95,182.41,71856.0,180.4775,180.8045,180.3387,180.7946,71856.0
2022-08-09 11:30:00,182.45,182.83,181.89,182.03,48516.0,180.8343,181.2109,180.2792,180.418,48516.0
2022-08-09 11:40:00,182.03,182.45,181.84,182.29,35324.0,180.418,180.8343,180.2297,180.6757,35324.0
2022-08-09 11:50:00,182.27,182.28,181.82,181.92,60189.0,180.6559,180.6658,180.2098,180.309,60189.0
2022-08-09 12:00:00,181.93,182.34,181.82,182.16,24560.0,180.3189,180.7252,180.2098,180.5468,24560.0
2022-08-09 12:10:00,182.19,182.44,181.83,181.93,31434.0,180.5766,180.8244,180.2198,180.3189,31434.0
2022-08-09 12:20:00,181.89,182.14,181.43,181.45,36295.0,180.2792,180.527,179.8233,179.8431,36295.0
2022-08-09 12:30:00,181.44,181.97,181.41,181.86,25224.0,179.8332,180.3585,179.8035,180.2495,25224.0
2022-08-09 12:40:00,181.87,181.87,181.37,181.58,26037.0,180.2594,180.2594,179.7638,179.972,26037.0
2022-08-09 12:50:00,181.58,181.71,181.38,181.47,40933.0,179.972,180.1008,179.7737,179.8629,40933.0
2022-08-09 13:00:00,181.45,181.98,181.37,181.73,39321.0,179.8431,180.3684,179.7638,180.1206,39321.0
2022-08-09 13:10:00,181.73,182.0,181.64,181.78,22265.0,180.1206,180.3883,180.0314,180.1702,22265.0
2022-08-09 13:20:00,181.79,181.9,181.56,181.86,27137.0,180.1801,180.2891,179.9522,180.2495,27137.0
2022-08-09 13:30:00,181.85,181.85,181.38,181.41,43390.0,180.2396,180.2396,179.7737,179.8035,43390.0
2022-08-09 13:40:00,181.4,181.63,180.89,181.57,54170.0,179.7936,180.0215,179.2881,179.9621,54170.0
2022-08-09 13:50:00,181.6,181.84,181.46,181.68,34548.0,179.9918,180.2297,179.853,180.0711,34548.0
2022-08-09 14:00:00,181.7,181.94,181.57,181.66,44508.0,180.0909,180.3288,179.9621,180.0513,44508.0
2022-08-09 14:10:00,181.69,181.69,181.13,181.2,65770.0,180.081,180.081,179.526,179.5953,65770.0
2022-08-09 14:20:00,181.21,181.39,181.07,181.29,47828.0,179.6053,179.7837,179.4665,179.6845,47828.0
2022-08-09 14:30:00,181.3,181.72,181.25,181.61,38023.0,179.6945,180.1107,179.6449,180.0017,38023.0
2022-08-09 14:40:00,181.64,181.87,181.36,181.86,44735.0,180.0314,180.2594,179.7539,180.2495,44735.0
2022-08-09 14:50:00,181.85,182.1,181.74,181.86,50149.0,180.2396,180.4874,180.1306,180.2495,50149.0
2022-08-09 15:00:00,181.83,182.19,181.64,181.84,63796.0,180.2198,180.5766,180.0314,180.2297,63796.0
2022-08-09 15:10:00,181.85,182.09,181.73,182.03,45473.0,180.2396,180.4775,180.1206,180.418,45473.0
2022-08-09 15:20:00,182.0,182.42,181.9,182.23,82234.0,180.3883,180.8045,180.2891,180.6162,82234.0
2022-08-09 15:30:00,182.24,182.6,182.14,182.45,105271.0,180.6261,180.9829,180.527,180.8343,105271.0
2022-08-09 15:40:00,182.46,182.58,182.11,182.18,136606.0,180.8442,180.9631,180.4973,180.5667,136606.0
2022-08-09 15:50:00,182.2,182.38,182.07,182.24,440726.0,180.5865,180.7649,180.4576,180.6261,440726.0
2022-08-10 09:30:00,188.16,189.57,187.4,187.61,266944.0,186.4937,187.8912,185.7404,185.9486,266944.0
2022-08-10 09:40:00,187.56,188.36,186.77,188.14,97853.0,185.899,186.6919,185.116,186.4739,97853.0
2022-08-10 09:50:00,188.1,188.74,187.84,188.53,68456.0,186.4342,187.0686,186.1765,186.8604,68456.0
2022-08-10 10:00:00,188.45,189.04,188.04,188.18,73138.0,186.7811,187.3659,186.3748,186.5135,73138.0
2022-08-10 10:10:00,188.27,188.44,186.65,186.65,96111.0,186.6027,186.7712,184.9971,184.9971,96111.0
2022-08-10 10:20:00,186.72,187.38,186.21,187.34,75103.0,185.0665,185.7206,184.561,185.681,75103.0
2022-08-10 10:30:00,187.31,187.31,186.87,186.93,35778.0,185.6512,185.6512,185.2151,185.2746,35778.0
2022-08-10 10:40:00,186.95,188.11,186.9,188.03,92115.0,185.2944,186.4441,185.2449,186.3649,92115.0
2022-08-10 10:50:00,188.05,188.21,187.44,187.86,40767.0,186.3847,186.5433,185.7801,186.1964,40767.0
2022-08-10 11:00:00,187.89,189.07,187.89,188.71,48989.0,186.2261,187.3956,186.2261,187.0388,48989.0
2022-08-10 11:10:00,188.68,188.69,188.01,188.34,39959.0,187.0091,187.019,186.345,186.6721,39959.0
2022-08-10 11:20:00,188.31,188.77,188.24,188.73,40529.0,186.6424,187.0983,186.573,187.0587,40529.0
2022-08-10 11:30:00,188.71,188.8,188.44,188.59,34728.0,187.0388,187.128,186.7712,186.9199,34728.0
2022-08-10 11:40:00,188.62,188.98,188.48,188.93,35986.0,186.9496,187.3064,186.8109,187.2569,35986.0
2022-08-10 11:50:00,188.9,189.14,188.61,189.0,30686.0,187.2272,187.465,186.9397,187.3263,30686.0
2022-08-10 12:00:00,188.98,189.11,188.67,188.87,45244.0,187.3064,187.4353,186.9992,187.1974,45244.0
2022-08-10 12:10:00,188.78,188.93,188.04,188.06,42106.0,187.1082,187.2569,186.3748,186.3946,42106.0
2022-08-10 12:20:00,188.07,188.33,187.78,188.29,29801.0,186.4045,186.6622,186.1171,186.6226,29801.0
2022-08-10 12:30:00,188.29,188.39,188.0,188.25,46937.0,186.6226,186.7217,186.3351,186.5829,46937.0
2022-08-10 12:40:00,188.22,188.56,188.03,188.28,37499.0,186.5532,186.8902,186.3649,186.6126,37499.0
2022-08-10 12:50:00,188.31,188.66,188.17,188.53,22277.0,186.6424,186.9893,186.5036,186.8604,22277.0
2022-08-10 13:00:00,188.48,188.5,188.09,188.25,17345.0,186.8109,186.8307,186.4243,186.5829,17345.0
2022-08-10 13:10:00,188.25,188.48,188.25,188.46,20616.0,186.5829,186.8109,186.5829,186.791,20616.0
2022-08-10 13:20:00,188.42,188.62,188.29,188.36,25272.0,186.7514,186.9496,186.6226,186.6919,25272.0
2022-08-10 13:30:00,188.32,188.44,188.07,188.29,20705.0,186.6523,186.7712,186.4045,186.6226,20705.0
2022-08-10 13:40:00,188.3,189.06,188.29,189.03,27745.0,186.6325,187.3857,186.6226,187.356,27745.0
2022-08-10 13:50:00,189.08,189.33,188.86,188.86,25552.0,187.4056,187.6533,187.1875,187.1875,25552.0
2022-08-10 14:00:00,188.9,189.09,188.71,188.82,32406.0,187.2272,187.4155,187.0388,187.1479,32406.0
2022-08-10 14:10:00,188.77,188.84,188.41,188.41,26466.0,187.0983,187.1677,186.7415,186.7415,26466.0
2022-08-10 14:20:00,188.41,188.84,188.39,188.74,28079.0,186.7415,187.1677,186.7217,187.0686,28079.0
2022-08-10 14:30:00,188.75,189.03,188.49,188.77,40550.0,187.0785,187.356,186.8208,187.0983,40550.0
2022-08-10 14:40:00,188.81,189.07,188.58,188.6,59022.0,187.1379,187.3956,186.91,186.9298,59022.0
2022-08-10 14:50:00,188.5,188.6,187.99,188.13,43453.0,186.8307,186.9298,186.3252,186.464,43453.0
2022-08-10 15:00:00,188.08,188.28,187.89,188.07,51830.0,186.4144,186.6126,186.2261,186.4045,51830.0
2022-08-10 15:10:00,188.07,188.63,188.06,188.59,51591.0,186.4045,186.9595,186.3946,186.9199,51591.0
2022-08-10 15:20:00,188.6,189.05,188.55,188.96,57060.0,186.9298,187.3758,186.8802,187.2866,57060.0
2022-08-10 15:30:00,188.94,189.13,188.67,189.13,86140.0,187.2668,187.4551,186.9992,187.4551,86140.0
2022-08-10 15:40:00,189.12,189.23,188.83,188.92,131615.0,187.4452,187.5542,187.1578,187.247,131615.0
2022-08-10 15:50:00,188.96,188.96,188.32,188.63,288264.0,187.2866,187.2866,186.6523,186.9595,288264.0
2022-08-11 09:30:00,192.13,192.5,189.17,189.33,193956.0,190.4285,190.7953,187.4948,187.6533,193956.0
2022-08-11 09:40:00,189.26,190.97,189.24,190.72,111730.0,187.584,189.2788,187.5641,189.031,111730.0
2022-08-11 09:50:00,190.71,190.89,189.59,189.75,83908.0,189.0211,189.1995,187.911,188.0696,83908.0
2022-08-11 10:00:00,189.79,191.3,189.79,190.74,82197.0,188.1093,189.6059,188.1093,189.0509,82197.0
2022-08-11 10:10:00,190.83,191.87,190.73,191.53,85163.0,189.1401,190.1708,189.0409,189.8339,85163.0
2022-08-11 10:20:00,191.59,191.67,190.64,190.87,93808.0,189.8933,189.9726,188.9517,189.1797,93808.0
2022-08-11 10:30:00,190.86,191.04,190.39,190.69,101227.0,189.1698,189.3482,188.704,189.0013,101227.0
2022-08-11 10:40:00,190.65,190.68,189.37,189.55,72095.0,188.9617,188.9914,187.693,187.8714,72095.0
2022-08-11 10:50:00,189.68,189.78,189.3,189.5,39225.0,188.0002,188.0994,187.6236,187.8218,39225.0
2022-08-11 11:00:00,189.46,189.55,188.05,188.15,56519.0,187.7822,187.8714,186.3847,186.4838,56519.0
2022-08-11 11:10:00,188.2,188.4,187.02,187.02,92432.0,186.5333,186.7316,185.3638,185.3638,92432.0
2022-08-11 11:20:00,186.97,188.21,186.97,188.18,56336.0,185.3142,186.5433,185.3142,186.5135,56336.0
2022-08-11 11:30:00,188.14,188.64,188.09,188.15,41413.0,186.4739,186.9695,186.4243,186.4838,41413.0
2022-08-11 11:40:00,188.19,188.54,187.78,187.91,26559.0,186.5234,186.8703,186.1171,186.2459,26559.0
2022-08-11 11:50:00,187.89,188.06,187.22,187.81,31069.0,186.2261,186.3946,185.562,186.1468,31069.0
2022-08-11 12:00:00,187.78,187.85,187.33,187.51,68060.0,186.1171,186.1864,185.6711,185.8495,68060.0
2022-08-11 12:10:00,187.5,187.56,187.04,187.04,33413.0,185.8395,185.899,185.3836,185.3836,33413.0
2022-08-11 12:20:00,187.06,187.79,186.79,187.73,55209.0,185.4034,186.127,185.1358,186.0675,55209.0
2022-08-11 12:30:00,187.75,188.13,187.75,187.98,20712.0,186.0873,186.464,186.0873,186.3153,20712.0
2022-08-11 12:40:00,187.96,187.99,187.59,187.82,34957.0,186.2955,186.3252,185.9288,186.1567,34957.0
2022-08-11 12:50:00,187.78,188.09,187.74,188.04,17226.0,186.1171,186.4243,186.0774,186.3748,17226.0
2022-08-11 13:00:00,188.06,188.1,187.53,187.55,26584.0,186.3946,186.4342,185.8693,185.8891,26584.0
2022-08-11 13:10:00,187.61,188.25,187.51,188.09,24579.0,185.9486,186.5829,185.8495,186.4243,24579.0
2022-08-11 13:20:00,188.09,188.3,187.95,188.16,48666.0,186.4243,186.6325,186.2856,186.4937,48666.0
2022-08-11 13:30:00,188.14,188.3,187.76,187.92,38606.0,186.4739,186.6325,186.0972,186.2558,38606.0
2022-08-11 13:40:00,187.92,188.04,187.54,187.55,33646.0,186.2558,186.3748,185.8792,185.8891,33646.0
2022-08-11 13:50:00,187.58,187.8,187.4,187.5,28861.0,185.9188,186.1369,185.7404,185.8395,28861.0
2022-08-11 14:00:00,187.51,187.51,187.0,187.14,32373.0,185.8495,185.8495,185.344,185.4827,32373.0
2022-08-11 14:10:00,187.17,187.29,186.86,187.29,65532.0,185.5125,185.6314,185.2052,185.6314,65532.0
2022-08-11 14:20:00,187.23,187.3,186.92,187.0,24864.0,185.5719,185.6413,185.2647,185.344,24864.0
2022-08-11 14:30:00,186.98,186.98,186.52,186.71,33710.0,185.3242,185.3242,184.8682,185.0565,33710.0
2022-08-11 14:40:00,186.71,186.95,186.53,186.95,21699.0,185.0565,185.2944,184.8781,185.2944,21699.0
2022-08-11 14:50:00,186.9,187.04,186.38,186.84,35522.0,185.2449,185.3836,184.7295,185.1854,35522.0
2022-08-11 15:00:00,186.83,186.98,186.72,186.95,40756.0,185.1755,185.3242,185.0665,185.2944,40756.0
2022-08-11 15:10:00,186.98,187.0,186.41,186.45,130745.0,185.3242,185.344,184.7592,184.7988,130745.0
2022-08-11 15:20:00,186.46,186.86,186.32,186.68,60009.0,184.8088,185.2052,184.67,185.0268,60009.0
2022-08-11 15:30:00,186.67,187.1,186.43,186.58,68219.0,185.0169,185.4431,184.779,184.9277,68219.0
2022-08-11 15:40:00,186.59,186.78,186.43,186.61,73047.0,184.9376,185.1259,184.779,184.9574,73047.0
2022-08-11 15:50:00,186.57,186.91,186.46,186.78,202927.0,184.9178,185.2548,184.8088,185.1259,202927.0
2022-08-12 09:30:00,186.63,187.62,185.71,186.63,180144.0,184.9773,185.9585,184.0654,184.9773,180144.0
2022-08-12 09:40:00,186.58,188.42,186.51,186.78,70729.0,184.9277,186.7514,184.8583,185.1259,70729.0
2022-08-12 09:50:00,186.75,187.91,186.54,187.72,38608.0,185.0962,186.2459,184.888,186.0576,38608.0
2022-08-12 10:00:00,187.46,187.65,186.09,186.44,101408.0,185.7999,185.9882,184.442,184.7889,101408.0
2022-08-12 10:10:00,186.45,187.2,186.33,187.17,73497.0,184.7988,185.5422,184.6799,185.5125,73497.0
2022-08-12 10:20:00,187.2,187.2,186.51,186.85,49833.0,185.5422,185.5422,184.8583,185.1953,49833.0
2022-08-12 10:30:00,186.81,186.88,186.32,186.35,49288.0,185.1557,185.225,184.67,184.6997,49288.0
2022-08-12 10:40:00,186.33,186.38,185.5,185.78,67618.0,184.6799,184.7295,183.8573,184.1348,67618.0
2022-08-12 10:50:00,185.92,186.64,185.87,186.41,50865.0,184.2735,184.9872,184.224,184.7592,50865.0
2022-08-12 11:00:00,186.43,187.05,186.39,186.68,37493.0,184.779,185.3935,184.7394,185.0268,37493.0
2022-08-12 11:10:00,186.67,187.06,186.56,187.0,58902.0,185.0169,185.4034,184.9079,185.344,58902.0
2022-08-12 11:20:00,187.03,187.55,186.92,187.45,58512.0,185.3737,185.8891,185.2647,185.79,58512.0
2022-08-12 11:30:00,187.41,187.81,187.19,187.71,24012.0,185.7503,186.1468,185.5323,186.0477,24012.0
2022-08-12 11:40:00,187.71,187.81,187.25,187.25,28687.0,186.0477,186.1468,185.5918,185.5918,28687.0
2022-08-12 11:50:00,187.29,187.54,187.15,187.38,20644.0,185.6314,185.8792,185.4926,185.7206,20644.0
2022-08-12 12:00:00,187.38,187.97,187.32,187.97,21279.0,185.7206,186.3054,185.6611,186.3054,21279.0
2022-08-12 12:10:00,188.0,188.42,188.0,188.23,36322.0,186.3351,186.7514,186.3351,186.5631,36322.0
2022-08-12 12:20:00,188.24,188.57,188.22,188.47,26069.0,186.573,186.9001,186.5532,186.801,26069.0
2022-08-12 12:30:00,188.48,188.94,188.34,188.87,37772.0,186.8109,187.2668,186.6721,187.1974,37772.0
2022-08-12 12:40:00,188.87,188.88,188.43,188.72,20143.0,187.1974,187.2073,186.7613,187.0487,20143.0
2022-08-12 12:50:00,188.7,188.7,188.26,188.39,24393.0,187.0289,187.0289,186.5928,186.7217,24393.0
2022-08-12 13:00:00,188.39,188.63,188.22,188.63,29418.0,186.7217,186.9595,186.5532,186.9595,29418.0
2022-08-12 13:10:00,188.63,188.69,188.42,188.49,16566.0,186.9595,187.019,186.7514,186.8208,16566.0
2022-08-12 13:20:00,188.52,188.62,188.44,188.57,26568.0,186.8505,186.9496,186.7712,186.9001,26568.0
2022-08-12 13:30:00,188.58,188.8,188.54,188.72,18350.0,186.91,187.128,186.8703,187.0487,18350.0
2022-08-12 13:40:00,188.69,188.91,188.57,188.87,30744.0,187.019,187.2371,186.9001,187.1974,30744.0
2022-08-12 13:50:00,188.91,189.01,188.75,188.77,22685.0,187.2371,187.3362,187.0785,187.0983,22685.0
2022-08-12 14:00:00,188.82,189.07,188.64,188.69,31483.0,187.1479,187.3956,186.9695,187.019,31483.0
2022-08-12 14:10:00,188.69,188.73,188.34,188.55,46669.0,187.019,187.0587,186.6721,186.8802,46669.0
2022-08-12 14:20:00,188.54,188.54,188.02,188.05,39451.0,186.8703,186.8703,186.3549,186.3847,39451.0
2022-08-12 14:30:00,188.06,188.59,188.02,188.52,38557.0,186.3946,186.9199,186.3549,186.8505,38557.0
2022-08-12 14:40:00,188.53,188.91,188.53,188.89,22728.0,186.8604,187.2371,186.8604,187.2172,22728.0
2022-08-12 14:50:00,188.87,189.17,188.81,189.14,28173.0,187.1974,187.4948,187.1379,187.465,28173.0
2022-08-12 15:00:00,189.18,189.38,189.0,189.17,32646.0,187.5047,187.7029,187.3263,187.4948,32646.0
2022-08-12 15:10:00,189.2,189.49,189.09,189.33,29148.0,187.5245,187.8119,187.4155,187.6533,29148.0
2022-08-12 15:20:00,189.33,189.46,189.01,189.38,41665.0,187.6533,187.7822,187.3362,187.7029,41665.0
2022-08-12 15:30:00,189.4,189.54,189.22,189.33,44000.0,187.7227,187.8615,187.5443,187.6533,44000.0
2022-08-12 15:40:00,189.37,189.61,189.28,189.6,56295.0,187.693,187.9309,187.6038,187.921,56295.0
2022-08-12 15:50:00,189.62,190.02,189.55,189.86,307434.0,187.9408,188.3372,187.8714,188.1786,307434.0
2022-08-15 09:30:00,189.05,192.0,189.03,190.69,157021.0,187.3758,190.2997,187.356,189.0013,157021.0
2022-08-15 09:40:00,190.68,190.69,189.12,189.45,92766.0,188.9914,189.0013,187.4452,187.7723,92766.0
2022-08-15 09:50:00,189.44,191.53,189.4,190.86,86818.0,187.7624,189.8339,187.7227,189.1698,86818.0
2022-08-15 10:00:00,190.89,190.96,190.16,190.82,68949.0,189.1995,189.2689,188.476,189.1301,68949.0
2022-08-15 10:10:00,190.78,190.96,189.21,189.54,62050.0,189.0905,189.2689,187.5344,187.8615,62050.0
2022-08-15 10:20:00,189.54,189.56,189.11,189.48,26827.0,187.8615,187.8813,187.4353,187.802,26827.0
2022-08-15 10:30:00,189.48,190.15,189.34,189.77,44852.0,187.802,188.4661,187.6633,188.0894,44852.0
2022-08-15 10:40:00,189.72,190.08,189.03,189.03,49647.0,188.0399,188.3967,187.356,187.356,49647.0
2022-08-15 10:50:00,189.04,189.68,188.9,189.51,34443.0,187.3659,188.0002,187.2272,187.8317,34443.0
2022-08-15 11:00:00,189.5,189.88,189.3,189.44,44634.0,187.8218,188.1985,187.6236,187.7624,44634.0
2022-08-15 11:10:00,189.41,189.8,189.13,189.62,39496.0,187.7326,188.1192,187.4551,187.9408,39496.0
2022-08-15 11:20:00,189.63,190.04,189.61,189.96,35192.0,187.9507,188.3571,187.9309,188.2778,35192.0
2022-08-15 11:30:00,189.98,190.23,189.8,190.14,33959.0,188.2976,188.5454,188.1192,188.4562,33959.0
2022-08-15 11:40:00,190.1,190.81,189.87,190.78,47125.0,188.4165,189.1202,188.1886,189.0905,47125.0
2022-08-15 11:50:00,190.75,190.76,190.33,190.57,19376.0,189.0608,189.0707,188.6445,188.8824,19376.0
2022-08-15 12:00:00,190.57,190.62,190.29,190.51,18312.0,188.8824,188.9319,188.6048,188.8229,18312.0
2022-08-15 12:10:00,190.53,190.82,190.47,190.49,15348.0,188.8427,189.1301,188.7832,188.8031,15348.0
2022-08-15 12:20:00,190.5,190.76,190.3,190.76,17324.0,188.813,189.0707,188.6148,189.0707,17324.0
2022-08-15 12:30:00,190.69,190.85,190.47,190.54,17863.0,189.0013,189.1599,188.7832,188.8526,17863.0
2022-08-15 12:40:00,190.63,190.69,190.45,190.6,30544.0,188.9418,189.0013,188.7634,188.9121,30544.0
2022-08-15 12:50:00,190.6,191.1,190.52,190.97,15232.0,188.9121,189.4077,188.8328,189.2788,15232.0
2022-08-15 13:00:00,190.97,191.25,190.84,191.08,20468.0,189.2788,189.5563,189.15,189.3878,20468.0
2022-08-15 13:10:00,191.12,191.2,190.96,190.97,22386.0,189.4275,189.5068,189.2689,189.2788,22386.0
2022-08-15 13:20:00,190.94,191.14,190.86,191.08,19469.0,189.2491,189.4473,189.1698,189.3878,19469.0
2022-08-15 13:30:00,191.05,191.18,190.76,190.77,18319.0,189.3581,189.487,189.0707,189.0806,18319.0
2022-08-15 13:40:00,190.73,191.04,190.71,191.04,16283.0,189.0409,189.3482,189.0211,189.3482,16283.0
2022-08-15 13:50:00,191.03,191.18,190.88,191.17,27078.0,189.3383,189.487,189.1896,189.477,27078.0
2022-08-15 14:00:00,191.17,191.44,191.05,191.37,23443.0,189.477,189.7447,189.3581,189.6753,23443.0
2022-08-15 14:10:00,191.4,191.6,191.39,191.59,25774.0,189.705,189.9032,189.6951,189.8933,25774.0
2022-08-15 14:20:00,191.58,191.68,191.27,191.52,18751.0,189.8834,189.9825,189.5762,189.8239,18751.0
2022-08-15 14:30:00,191.57,192.04,191.48,192.03,23881.0,189.8735,190.3393,189.7843,190.3294,23881.0
2022-08-15 14:40:00,192.04,192.06,191.82,191.97,27728.0,190.3393,190.3592,190.1213,190.27,27728.0
2022-08-15 14:50:00,191.95,192.11,191.84,191.84,37488.0,190.2501,190.4087,190.1411,190.1411,37488.0
2022-08-15 15:00:00,191.83,192.09,191.77,191.9,29477.0,190.1312,190.3889,190.0717,190.2006,29477.0
2022-08-15 15:10:00,191.89,192.07,191.78,191.95,25616.0,190.1907,190.3691,190.0816,190.2501,25616.0
2022-08-15 15:20:00,191.97,192.06,191.74,191.84,23588.0,190.27,190.3592,190.042,190.1411,23588.0
2022-08-15 15:30:00,191.82,191.82,191.46,191.46,41565.0,190.1213,190.1213,189.7645,189.7645,41565.0
2022-08-15 15:40:00,191.45,191.54,191.31,191.51,51312.0,189.7546,189.8438,189.6158,189.814,51312.0
2022-08-15 15:50:00,191.55,191.59,190.78,190.93,236797.0,189.8537,189.8933,189.0905,189.2392,236797.0
2022-08-16 09:30:00,189.55,189.69,187.65,188.15,290194.0,187.8714,188.0102,185.9882,186.4838,290194.0
2022-08-16 09:40:00,188.16,188.71,187.7,187.95,88883.0,186.4937,187.0388,186.0378,186.2856,88883.0
2022-08-16 09:50:00,187.95,189.12,187.5,188.89,93041.0,186.2856,187.4452,185.8395,187.2172,93041.0
2022-08-16 10:00:00,188.9,189.22,188.1,188.96,81120.0,187.2272,187.5443,186.4342,187.2866,81120.0
2022-08-16 10:10:00,188.97,189.28,187.74,188.0,109673.0,187.2965,187.6038,186.0774,186.3351,109673.0
2022-08-16 10:20:00,187.92,188.05,187.02,187.13,97030.0,186.2558,186.3847,185.3638,185.4728,97030.0
2022-08-16 10:30:00,187.1,187.11,186.36,186.73,132473.0,185.4431,185.453,184.7096,185.0764,132473.0
2022-08-16 10:40:00,186.73,187.72,186.57,187.52,62937.0,185.0764,186.0576,184.9178,185.8594,62937.0
2022-08-16 10:50:00,187.54,187.94,187.31,187.46,51767.0,185.8792,186.2757,185.6512,185.7999,51767.0
2022-08-16 11:00:00,187.44,187.95,187.44,187.72,32929.0,185.7801,186.2856,185.7801,186.0576,32929.0
2022-08-16 11:10:00,187.84,188.72,187.82,188.67,44194.0,186.1765,187.0487,186.1567,186.9992,44194.0
2022-08-16 11:20:00,188.7,188.9,188.41,188.66,30657.0,187.0289,187.2272,186.7415,186.9893,30657.0
2022-08-16 11:30:00,188.62,189.18,188.52,189.18,29830.0,186.9496,187.5047,186.8505,187.5047,29830.0
2022-08-16 11:40:00,189.12,189.64,189.06,189.33,36812.0,187.4452,187.9606,187.3857,187.6533,36812.0
2022-08-16 11:50:00,189.41,189.69,189.36,189.63,14927.0,187.7326,188.0102,187.6831,187.9507,14927.0
2022-08-16 12:00:00,189.61,189.86,189.36,189.43,13482.0,187.9309,188.1786,187.6831,187.7525,13482.0
2022-08-16 12:10:00,189.37,189.7,189.29,189.58,16464.0,187.693,188.0201,187.6137,187.9011,16464.0
2022-08-16 12:20:00,189.61,189.62,189.25,189.26,36139.0,187.9309,187.9408,187.5741,187.584,36139.0
2022-08-16 12:30:00,189.25,189.4,189.04,189.04,22881.0,187.5741,187.7227,187.3659,187.3659,22881.0
2022-08-16 12:40:00,189.06,189.08,188.3,188.34,28756.0,187.3857,187.4056,186.6325,186.6721,28756.0
2022-08-16 12:50:00,188.39,188.78,188.27,188.74,31380.0,186.7217,187.1082,186.6027,187.0686,31380.0
2022-08-16 13:00:00,188.75,189.22,188.74,189.18,21288.0,187.0785,187.5443,187.0686,187.5047,21288.0
2022-08-16 13:10:00,189.22,189.53,189.17,189.25,15919.0,187.5443,187.8516,187.4948,187.5741,15919.0
2022-08-16 13:20:00,189.21,189.39,189.04,189.33,13088.0,187.5344,187.7128,187.3659,187.6533,13088.0
2022-08-16 13:30:00,189.38,189.87,189.36,189.77,28290.0,187.7029,188.1886,187.6831,188.0894,28290.0
2022-08-16 13:40:00,189.72,189.97,189.69,189.85,23503.0,188.0399,188.2877,188.0102,188.1687,23503.0
2022-08-16 13:50:00,189.9,190.19,189.75,190.0,21661.0,188.2183,188.5057,188.0696,188.3174,21661.0
2022-08-16 14:00:00,190.01,190.75,190.0,190.71,31081.0,188.3273,189.0608,188.3174,189.0211,31081.0
2022-08-16 14:10:00,190.7,190.85,190.46,190.56,44986.0,189.0112,189.1599,188.7733,188.8724,44986.0
2022-08-16 14:20:00,190.58,190.6,190.25,190.33,21339.0,188.8923,188.9121,188.5652,188.6445,21339.0
2022-08-16 14:30:00,190.34,190.39,189.24,189.34,24141.0,188.6544,188.704,187.5641,187.6633,24141.0
2022-08-16 14:40:00,189.37,189.42,188.57,188.86,33201.0,187.693,187.7425,186.9001,187.1875,33201.0
2022-08-16 14:50:00,188.84,189.33,188.76,189.23,20720.0,187.1677,187.6533,187.0884,187.5542,20720.0
2022-08-16 15:00:00,189.2,189.42,188.97,189.29,23224.0,187.5245,187.7425,187.2965,187.6137,23224.0
2022-08-16 15:10:00,189.25,189.62,189.17,189.62,16999.0,187.5741,187.9408,187.4948,187.9408,16999.0
2022-08-16 15:20:00,189.66,189.93,189.4,189.88,25042.0,187.9804,188.248,187.7227,188.1985,25042.0
2022-08-16 15:30:00,189.82,190.08,189.76,189.87,53301.0,188.139,188.3967,188.0795,188.1886,53301.0
2022-08-16 15:40:00,189.87,190.38,189.77,190.27,94912.0,188.1886,188.694,188.0894,188.585,94912.0
2022-08-16 15:50:00,190.3,190.42,189.53,189.54,248394.0,188.6148,188.7337,187.8516,187.8615,248394.0
2022-08-17 09:30:00,187.72,189.18,187.05,188.11,172661.0,186.0576,187.5047,185.3935,186.4441,172661.0
2022-08-17 09:40:00,188.06,188.11,186.89,187.09,141169.0,186.3946,186.4441,185.235,185.4332,141169.0
2022-08-17 09:50:00,187.08,188.35,186.6,188.09,92836.0,185.4233,186.682,184.9475,186.4243,92836.0
2022-08-17 10:00:00,188.05,188.54,187.58,187.66,57753.0,186.3847,186.8703,185.9188,185.9981,57753.0
2022-08-17 10:10:00,187.66,188.3,187.44,188.1,45929.0,185.9981,186.6325,185.7801,186.4342,45929.0
2022-08-17 10:20:00,188.06,188.23,187.64,187.86,27370.0,186.3946,186.5631,185.9783,186.1964,27370.0
2022-08-17 10:30:00,187.81,187.89,187.06,187.32,45952.0,186.1468,186.2261,185.4034,185.6611,45952.0
2022-08-17 10:40:00,187.32,187.8,187.24,187.65,30726.0,185.6611,186.1369,185.5819,185.9882,30726.0
2022-08-17 10:50:00,187.56,187.58,186.64,186.84,30195.0,185.899,185.9188,184.9872,185.1854,30195.0
2022-08-17 11:00:00,186.87,187.0,186.65,186.97,26081.0,185.2151,185.344,184.9971,185.3142,26081.0
2022-08-17 11:10:00,186.94,187.16,186.57,187.03,38567.0,185.2845,185.5026,184.9178,185.3737,38567.0
2022-08-17 11:20:00,187.01,187.63,187.01,187.38,38954.0,185.3539,185.9684,185.3539,185.7206,38954.0
2022-08-17 11:30:00,187.39,187.79,186.96,186.99,31355.0,185.7305,186.127,185.3043,185.3341,31355.0
2022-08-17 11:40:00,187.01,187.05,186.49,186.61,27879.0,185.3539,185.3935,184.8385,184.9574,27879.0
2022-08-17 11:50:00,186.6,186.94,186.47,186.86,31399.0,184.9475,185.2845,184.8187,185.2052,31399.0
2022-08-17 12:00:00,186.83,187.41,186.83,187.01,49913.0,185.1755,185.7503,185.1755,185.3539,49913.0
2022-08-17 12:10:00,186.97,187.16,186.68,187.11,24937.0,185.3142,185.5026,185.0268,185.453,24937.0
2022-08-17 12:20:00,187.06,187.47,187.01,187.28,19496.0,185.4034,185.8098,185.3539,185.6215,19496.0
2022-08-17 12:30:00,187.25,187.64,187.15,187.59,33732.0,185.5918,185.9783,185.4926,185.9288,33732.0
2022-08-17 12:40:00,187.51,187.6,187.34,187.44,13971.0,185.8495,185.9387,185.681,185.7801,13971.0
2022-08-17 12:50:00,187.46,187.62,187.38,187.58,14743.0,185.7999,185.9585,185.7206,185.9188,14743.0
2022-08-17 13:00:00,187.58,187.64,187.15,187.32,16883.0,185.9188,185.9783,185.4926,185.6611,16883.0
2022-08-17 13:10:00,187.34,187.72,187.34,187.41,15927.0,185.681,186.0576,185.681,185.7503,15927.0
2022-08-17 13:20:00,187.47,187.82,187.44,187.82,23730.0,185.8098,186.1567,185.7801,186.1567,23730.0
2022-08-17 13:30:00,187.85,188.01,187.55,187.81,31454.0,186.1864,186.345,185.8891,186.1468,31454.0
2022-08-17 13:40:00,187.83,188.02,187.79,187.83,27842.0,186.1666,186.3549,186.127,186.1666,27842.0
2022-08-17 13:50:00,187.85,188.1,187.78,187.9,11982.0,186.1864,186.4342,186.1171,186.236,11982.0
2022-08-17 14:00:00,187.98,189.12,187.84,188.71,36980.0,186.3153,187.4452,186.1765,187.0388,36980.0
2022-08-17 14:10:00,188.67,189.34,188.52,188.88,29540.0,186.9992,187.6633,186.8505,187.2073,29540.0
2022-08-17 14:20:00,188.81,188.99,188.28,188.92,25515.0,187.1379,187.3164,186.6126,187.247,25515.0
2022-08-17 14:30:00,188.95,189.43,188.77,189.43,34013.0,187.2767,187.7525,187.0983,187.7525,34013.0
2022-08-17 14:40:00,189.3,189.32,188.66,188.86,39230.0,187.6236,187.6434,186.9893,187.1875,39230.0
2022-08-17 14:50:00,188.92,189.04,188.51,188.64,59878.0,187.247,187.3659,186.8406,186.9695,59878.0
2022-08-17 15:00:00,188.57,189.19,188.52,188.8,32026.0,186.9001,187.5146,186.8505,187.128,32026.0
2022-08-17 15:10:00,188.78,188.82,187.71,187.89,48133.0,187.1082,187.1479,186.0477,186.2261,48133.0
2022-08-17 15:20:00,187.89,188.36,187.79,188.18,29687.0,186.2261,186.6919,186.127,186.5135,29687.0
2022-08-17 15:30:00,188.22,188.22,187.74,187.74,37860.0,186.5532,186.5532,186.0774,186.0774,37860.0
2022-08-17 15:40:00,187.73,188.0,187.68,187.8,52954.0,186.0675,186.3351,186.018,186.1369,52954.0
2022-08-17 15:50:00,187.83,188.14,187.55,187.91,180899.0,186.1666,186.4739,185.8891,186.2459,180899.0
2022-08-18 09:30:00,188.05,188.42,187.16,187.66,100694.0,186.3847,186.7514,185.5026,185.9981,100694.0
2022-08-18 09:40:00,187.59,188.15,187.08,187.08,54368.0,185.9288,186.4838,185.4233,185.4233,54368.0
2022-08-18 09:50:00,187.05,187.52,186.92,187.16,36335.0,185.3935,185.8594,185.2647,185.5026,36335.0
2022-08-18 10:00:00,187.17,187.17,186.67,187.01,79656.0,185.5125,185.5125,185.0169,185.3539,79656.0
2022-08-18 10:10:00,186.96,187.37,186.61,187.31,64247.0,185.3043,185.7107,184.9574,185.6512,64247.0
2022-08-18 10:20:00,187.32,187.7,186.93,187.05,27808.0,185.6611,186.0378,185.2746,185.3935,27808.0
2022-08-18 10:30:00,187.0,187.2,186.77,187.15,46527.0,185.344,185.5422,185.116,185.4926,46527.0
2022-08-18 10:40:00,187.19,187.51,186.84,187.44,88670.0,185.5323,185.8495,185.1854,185.7801,88670.0
2022-08-18 10:50:00,187.36,187.56,187.0,187.27,19204.0,185.7008,185.899,185.344,185.6116,19204.0
2022-08-18 11:00:00,187.32,187.57,187.09,187.14,21023.0,185.6611,185.9089,185.4332,185.4827,21023.0
2022-08-18 11:10:00,187.26,187.8,187.24,187.5,26205.0,185.6017,186.1369,185.5819,185.8395,26205.0
2022-08-18 11:20:00,187.52,188.16,187.42,188.03,36632.0,185.8594,186.4937,185.7603,186.3649,36632.0
2022-08-18 11:30:00,188.05,188.57,187.96,188.33,35832.0,186.3847,186.9001,186.2955,186.6622,35832.0
2022-08-18 11:40:00,188.37,188.37,188.01,188.15,22826.0,186.7018,186.7018,186.345,186.4838,22826.0
2022-08-18 11:50:00,188.19,188.29,187.91,187.94,28080.0,186.5234,186.6226,186.2459,186.2757,28080.0
2022-08-18 12:00:00,187.86,188.21,187.73,187.95,28667.0,186.1964,186.5433,186.0675,186.2856,28667.0
2022-08-18 12:10:00,187.94,188.03,187.75,187.86,28854.0,186.2757,186.3649,186.0873,186.1964,28854.0
2022-08-18 12:20:00,187.82,187.82,187.31,187.43,27413.0,186.1567,186.1567,185.6512,185.7702,27413.0
2022-08-18 12:30:00,187.43,187.46,187.05,187.2,17820.0,185.7702,185.7999,185.3935,185.5422,17820.0
2022-08-18 12:40:00,187.19,187.2,186.75,187.02,31046.0,185.5323,185.5422,185.0962,185.3638,31046.0
2022-08-18 12:50:00,187.06,187.22,186.98,187.13,20672.0,185.4034,185.562,185.3242,185.4728,20672.0
2022-08-18 13:00:00,187.15,187.42,186.99,187.41,23783.0,185.4926,185.7603,185.3341,185.7503,23783.0
2022-08-18 13:10:00,187.39,187.46,186.91,187.38,56441.0,185.7305,185.7999,185.2548,185.7206,56441.0
2022-08-18 13:20:00,187.36,187.57,187.32,187.53,25422.0,185.7008,185.9089,185.6611,185.8693,25422.0
2022-08-18 13:30:00,187.54,187.88,187.4,187.87,28763.0,185.8792,186.2162,185.7404,186.2063,28763.0
2022-08-18 13:40:00,187.89,188.1,187.69,187.81,31945.0,186.2261,186.4342,186.0279,186.1468,31945.0
2022-08-18 13:50:00,187.71,187.77,187.54,187.64,18739.0,186.0477,186.1072,185.8792,185.9783,18739.0
2022-08-18 14:00:00,187.64,187.79,187.34,187.78,39332.0,185.9783,186.127,185.681,186.1171,39332.0
2022-08-18 14:10:00,187.76,187.89,187.57,187.79,23339.0,186.0972,186.2261,185.9089,186.127,23339.0
2022-08-18 14:20:00,187.77,187.78,187.41,187.49,24230.0,186.1072,186.1171,185.7503,185.8296,24230.0
2022-08-18 14:30:00,187.49,187.49,187.08,187.22,33861.0,185.8296,185.8296,185.4233,185.562,33861.0
2022-08-18 14:40:00,187.21,187.4,187.21,187.24,26892.0,185.5521,185.7404,185.5521,185.5819,26892.0
2022-08-18 14:50:00,187.22,187.6,187.22,187.46,24211.0,185.562,185.9387,185.562,185.7999,24211.0
2022-08-18 15:00:00,187.48,187.85,187.41,187.64,29421.0,185.8197,186.1864,185.7503,185.9783,29421.0
2022-08-18 15:10:00,187.61,188.13,187.56,188.12,30282.0,185.9486,186.464,185.899,186.4541,30282.0
2022-08-18 15:20:00,188.13,188.31,187.92,188.26,33893.0,186.464,186.6424,186.2558,186.5928,33893.0
2022-08-18 15:30:00,188.27,188.42,188.08,188.1,29813.0,186.6027,186.7514,186.4144,186.4342,29813.0
2022-08-18 15:40:00,188.09,188.11,187.82,187.97,49955.0,186.4243,186.4441,186.1567,186.3054,49955.0
2022-08-18 15:50:00,187.93,187.94,187.46,187.92,185249.0,186.2657,186.2757,185.7999,186.2558,185249.0
2022-08-19 09:30:00,185.22,185.44,183.85,184.53,312826.0,183.5797,183.7978,182.2219,182.8959,312826.0
2022-08-19 09:40:00,184.48,184.73,182.89,182.96,101244.0,182.8463,183.0941,181.2704,181.3398,101244.0
2022-08-19 09:50:00,182.94,183.6,182.85,182.95,63663.0,181.3199,181.9741,181.2307,181.3298,63663.0
2022-08-19 10:00:00,182.91,183.57,182.8,183.19,60770.0,181.2902,181.9444,181.1812,181.5677,60770.0
2022-08-19 10:10:00,183.11,183.28,182.71,182.9,83724.0,181.4884,181.6569,181.092,181.2803,83724.0
2022-08-19 10:20:00,182.96,183.57,182.62,183.08,61133.0,181.3398,181.9444,181.0028,181.4587,61133.0
2022-08-19 10:30:00,183.09,183.38,182.69,182.95,77586.0,181.4686,181.756,181.0721,181.3298,77586.0
2022-08-19 10:40:00,182.93,183.19,182.78,182.87,96963.0,181.31,181.5677,181.1613,181.2506,96963.0
2022-08-19 10:50:00,182.84,182.94,182.16,182.18,52714.0,181.2208,181.3199,180.5468,180.5667,52714.0
2022-08-19 11:00:00,182.14,182.37,181.7,181.8,62770.0,180.527,180.755,180.0909,180.19,62770.0
2022-08-19 11:10:00,181.85,181.96,181.58,181.94,51361.0,180.2396,180.3486,179.972,180.3288,51361.0
2022-08-19 11:20:00,182.01,182.29,181.9,182.22,57438.0,180.3982,180.6757,180.2891,180.6063,57438.0
2022-08-19 11:30:00,182.2,182.79,182.09,182.62,31639.0,180.5865,181.1713,180.4775,181.0028,31639.0
2022-08-19 11:40:00,182.69,183.27,182.58,183.04,32189.0,181.0721,181.647,180.9631,181.419,32189.0
2022-08-19 11:50:00,183.07,183.14,182.37,182.37,45691.0,181.4488,181.5182,180.755,180.755,45691.0
2022-08-19 12:00:00,182.35,182.65,182.22,182.31,45628.0,180.7352,181.0325,180.6063,180.6955,45628.0
2022-08-19 12:10:00,182.34,182.67,182.34,182.49,75732.0,180.7252,181.0523,180.7252,180.8739,75732.0
2022-08-19 12:20:00,182.52,182.63,182.19,182.22,29155.0,180.9037,181.0127,180.5766,180.6063,29155.0
2022-08-19 12:30:00,182.23,182.46,182.1,182.43,46999.0,180.6162,180.8442,180.4874,180.8144,46999.0
2022-08-19 12:40:00,182.42,182.63,182.23,182.48,46060.0,180.8045,181.0127,180.6162,180.864,46060.0
2022-08-19 12:50:00,182.52,183.0,182.49,182.76,25149.0,180.9037,181.3794,180.8739,181.1415,25149.0
2022-08-19 13:00:00,182.68,182.82,182.41,182.49,38408.0,181.0622,181.201,180.7946,180.8739,38408.0
2022-08-19 13:10:00,182.46,182.66,182.35,182.54,28891.0,180.8442,181.0424,180.7352,180.9235,28891.0
2022-08-19 13:20:00,182.52,182.53,182.07,182.22,37526.0,180.9037,180.9136,180.4576,180.6063,37526.0
2022-08-19 13:30:00,182.24,182.25,181.82,182.0,45434.0,180.6261,180.636,180.2098,180.3883,45434.0
2022-08-19 13:40:00,182.02,182.67,182.02,182.67,34099.0,180.4081,181.0523,180.4081,181.0523,34099.0
2022-08-19 13:50:00,182.63,183.19,182.57,183.09,64752.0,181.0127,181.5677,180.9532,181.4686,64752.0
2022-08-19 14:00:00,183.09,183.12,182.92,183.05,37098.0,181.4686,181.4983,181.3001,181.429,37098.0
2022-08-19 14:10:00,183.07,183.08,182.66,182.75,27319.0,181.4488,181.4587,181.0424,181.1316,27319.0
2022-08-19 14:20:00,182.7,182.99,182.66,182.96,14394.0,181.0821,181.3695,181.0424,181.3398,14394.0
2022-08-19 14:30:00,182.96,183.17,182.81,183.14,16060.0,181.3398,181.5479,181.1911,181.5182,16060.0
2022-08-19 14:40:00,183.07,183.45,183.01,183.41,32363.0,181.4488,181.8254,181.3893,181.7858,32363.0
2022-08-19 14:50:00,183.41,183.44,182.99,183.07,19347.0,181.7858,181.8155,181.3695,181.4488,19347.0
2022-08-19 15:00:00,183.04,183.12,182.63,182.73,22267.0,181.419,181.4983,181.0127,181.1118,22267.0
2022-08-19 15:10:00,182.71,183.41,182.71,183.37,27219.0,181.092,181.7858,181.092,181.7461,27219.0
2022-08-19 15:20:00,183.41,183.64,183.35,183.61,31215.0,181.7858,182.0137,181.7263,181.984,31215.0
2022-08-19 15:30:00,183.64,183.91,183.5,183.54,61277.0,182.0137,182.2813,181.875,181.9146,61277.0
2022-08-19 15:40:00,183.56,183.84,183.38,183.84,95890.0,181.9344,182.212,181.756,182.212,95890.0
2022-08-19 15:50:00,183.87,184.04,183.59,183.67,293035.0,182.2417,182.4102,181.9642,182.0435,293035.0
2022-08-22 09:30:00,180.0,180.18,178.52,179.03,243828.0,178.406,178.5844,176.9391,177.4446,243828.0
2022-08-22 09:40:00,179.08,180.59,178.82,178.83,149618.0,177.4941,178.9907,177.2364,177.2463,149618.0
2022-08-22 09:50:00,178.81,179.69,178.17,179.12,112064.0,177.2265,178.0987,176.5922,177.5338,112064.0
2022-08-22 10:00:00,179.06,179.22,178.36,178.67,65141.0,177.4743,177.6329,176.7805,177.0877,65141.0
2022-08-22 10:10:00,178.77,178.81,177.64,177.65,89036.0,177.1869,177.2265,176.0669,176.0768,89036.0
2022-08-22 10:20:00,177.64,177.93,177.18,177.59,74422.0,176.0669,176.3543,175.6109,176.0173,74422.0
2022-08-22 10:30:00,177.59,177.9,177.33,177.74,67494.0,176.0173,176.3246,175.7596,176.166,67494.0
2022-08-22 10:40:00,177.67,178.06,177.37,177.62,78251.0,176.0966,176.4831,175.7993,176.047,78251.0
2022-08-22 10:50:00,177.64,177.64,176.88,176.88,114585.0,176.0669,176.0669,175.3136,175.3136,114585.0
2022-08-22 11:00:00,176.88,177.19,176.76,176.99,59409.0,175.3136,175.6209,175.1947,175.4226,59409.0
2022-08-22 11:10:00,177.0,177.39,176.76,177.34,43182.0,175.4325,175.8191,175.1947,175.7695,43182.0
2022-08-22 11:20:00,177.34,177.54,176.93,176.96,99641.0,175.7695,175.9678,175.3632,175.3929,99641.0
2022-08-22 11:30:00,176.94,177.68,176.87,177.31,47326.0,175.3731,176.1065,175.3037,175.7398,47326.0
2022-08-22 11:40:00,177.31,177.68,177.14,177.36,45573.0,175.7398,176.1065,175.5713,175.7893,45573.0
2022-08-22 11:50:00,177.37,177.58,177.24,177.36,51461.0,175.7993,176.0074,175.6704,175.7893,51461.0
2022-08-22 12:00:00,177.37,177.65,176.99,177.02,78397.0,175.7993,176.0768,175.4226,175.4524,78397.0
2022-08-22 12:10:00,177.02,177.16,176.94,177.11,52168.0,175.4524,175.5911,175.3731,175.5416,52168.0
2022-08-22 12:20:00,177.09,177.26,176.85,176.94,28290.0,175.5217,175.6902,175.2839,175.3731,28290.0
2022-08-22 12:30:00,176.94,177.12,176.75,177.03,55200.0,175.3731,175.5515,175.1847,175.4623,55200.0
2022-08-22 12:40:00,177.01,177.01,176.43,176.51,50675.0,175.4424,175.4424,174.8676,174.9469,50675.0
2022-08-22 12:50:00,176.51,176.57,176.3,176.48,40034.0,174.9469,175.0063,174.7387,174.9171,40034.0
2022-08-22 13:00:00,176.49,176.82,176.47,176.73,30941.0,174.9271,175.2541,174.9072,175.1649,30941.0
2022-08-22 13:10:00,176.7,176.87,176.57,176.8,48160.0,175.1352,175.3037,175.0063,175.2343,48160.0
2022-08-22 13:20:00,176.78,176.86,176.4,176.45,29093.0,175.2145,175.2938,174.8378,174.8874,29093.0
2022-08-22 13:30:00,176.42,176.42,176.06,176.22,35416.0,174.8577,174.8577,174.5009,174.6594,35416.0
2022-08-22 13:40:00,176.23,176.71,176.23,176.55,28435.0,174.6694,175.1451,174.6694,174.9865,28435.0
2022-08-22 13:50:00,176.53,176.65,176.37,176.47,31762.0,174.9667,175.0856,174.8081,174.9072,31762.0
2022-08-22 14:00:00,176.47,176.69,176.35,176.53,21814.0,174.9072,175.1253,174.7883,174.9667,21814.0
2022-08-22 14:10:00,176.55,176.89,176.5,176.79,50683.0,174.9865,175.3235,174.937,175.2244,50683.0
2022-08-22 14:20:00,176.79,177.02,176.53,176.59,46885.0,175.2244,175.4524,174.9667,175.0262,46885.0
2022-08-22 14:30:00,176.61,176.64,176.39,176.46,27592.0,175.046,175.0757,174.8279,174.8973,27592.0
2022-08-22 14:40:00,176.45,176.48,176.24,176.26,42648.0,174.8874,174.9171,174.6793,174.6991,42648.0
2022-08-22 14:50:00,176.28,176.48,176.23,176.44,39853.0,174.7189,174.9171,174.6694,174.8775,39853.0
2022-08-22 15:00:00,176.44,176.94,176.41,176.94,69079.0,174.8775,175.3731,174.8478,175.3731,69079.0
2022-08-22 15:10:00,176.95,177.15,176.79,176.79,55167.0,175.383,175.5812,175.2244,175.2244,55167.0
2022-08-22 15:20:00,176.8,176.99,176.67,176.76,70878.0,175.2343,175.4226,175.1055,175.1947,70878.0
2022-08-22 15:30:00,176.77,176.86,176.51,176.79,98286.0,175.2046,175.2938,174.9469,175.2244,98286.0
2022-08-22 15:40:00,176.79,176.79,176.49,176.77,128588.0,175.2244,175.2244,174.9271,175.2046,128588.0
2022-08-22 15:50:00,176.75,177.15,176.59,177.11,439892.0,175.1847,175.5812,175.0262,175.5416,439892.0
2022-08-23 09:30:00,175.88,176.58,175.6,175.81,290360.0,174.3225,175.0163,174.0449,174.2531,290360.0
2022-08-23 09:40:00,175.78,177.2,175.33,177.0,116796.0,174.2233,175.6308,173.7773,175.4325,116796.0
2022-08-23 09:50:00,177.03,177.81,176.5,176.55,95291.0,175.4623,176.2354,174.937,174.9865,95291.0
2022-08-23 10:00:00,176.52,177.47,176.2,177.47,128456.0,174.9568,175.8984,174.6396,175.8984,128456.0
2022-08-23 10:10:00,177.45,178.05,177.26,177.57,102389.0,175.8785,176.4732,175.6902,175.9975,102389.0
2022-08-23 10:20:00,177.65,178.11,177.05,177.07,70840.0,176.0768,176.5327,175.4821,175.5019,70840.0
2022-08-23 10:30:00,177.14,177.17,176.3,176.31,62179.0,175.5713,175.601,174.7387,174.7486,62179.0
2022-08-23 10:40:00,176.32,176.73,176.16,176.64,86339.0,174.7586,175.1649,174.6,175.0757,86339.0
2022-08-23 10:50:00,176.67,176.99,175.86,176.02,56838.0,175.1055,175.4226,174.3026,174.4612,56838.0
2022-08-23 11:00:00,176.09,176.13,175.63,175.8,60592.0,174.5306,174.5702,174.0747,174.2432,60592.0
2022-08-23 11:10:00,175.77,176.0,175.6,175.85,89202.0,174.2134,174.4414,174.0449,174.2927,89202.0
2022-08-23 11:20:00,175.86,175.95,175.46,175.48,96771.0,174.3026,174.3918,173.9062,173.926,96771.0
2022-08-23 11:30:00,175.51,175.97,175.41,175.85,88874.0,173.9557,174.4117,173.8566,174.2927,88874.0
2022-08-23 11:40:00,175.87,175.94,175.14,175.74,77370.0,174.3125,174.3819,173.589,174.1837,77370.0
2022-08-23 11:50:00,175.76,175.83,175.26,175.4,72347.0,174.2035,174.2729,173.7079,173.8467,72347.0
2022-08-23 12:00:00,175.44,175.7,175.21,175.55,41576.0,173.8863,174.144,173.6584,173.9954,41576.0
2022-08-23 12:10:00,175.57,175.57,175.05,175.13,40336.0,174.0152,174.0152,173.4998,173.5791,40336.0
2022-08-23 12:20:00,175.16,175.3,174.9,175.09,63632.0,173.6088,173.7476,173.3511,173.5394,63632.0
2022-08-23 12:30:00,175.09,175.94,175.08,175.94,29925.0,173.5394,174.3819,173.5295,174.3819,29925.0
2022-08-23 12:40:00,175.92,175.92,175.57,175.65,30625.0,174.3621,174.3621,174.0152,174.0945,30625.0
2022-08-23 12:50:00,175.64,175.92,175.62,175.77,50250.0,174.0846,174.3621,174.0648,174.2134,50250.0
2022-08-23 13:00:00,175.76,175.96,175.69,175.71,38625.0,174.2035,174.4017,174.1341,174.154,38625.0
2022-08-23 13:10:00,175.7,175.85,175.32,175.61,47637.0,174.144,174.2927,173.7674,174.0548,47637.0
2022-08-23 13:20:00,175.55,176.26,175.46,176.2,35436.0,173.9954,174.6991,173.9062,174.6396,35436.0
2022-08-23 13:30:00,176.2,176.33,175.85,175.94,32525.0,174.6396,174.7685,174.2927,174.3819,32525.0
2022-08-23 13:40:00,175.92,176.16,175.87,176.1,31201.0,174.3621,174.6,174.3125,174.5405,31201.0
2022-08-23 13:50:00,176.09,176.09,175.57,175.8,35625.0,174.5306,174.5306,174.0152,174.2432,35625.0
2022-08-23 14:00:00,175.81,176.07,175.57,175.95,45565.0,174.2531,174.5108,174.0152,174.3918,45565.0
2022-08-23 14:10:00,175.93,176.34,175.92,176.26,47101.0,174.372,174.7784,174.3621,174.6991,47101.0
2022-08-23 14:20:00,176.25,176.5,176.21,176.26,38592.0,174.6892,174.937,174.6495,174.6991,38592.0
2022-08-23 14:30:00,176.25,176.35,175.85,175.94,59655.0,174.6892,174.7883,174.2927,174.3819,59655.0
2022-08-23 14:40:00,175.93,176.09,175.64,175.74,78708.0,174.372,174.5306,174.0846,174.1837,78708.0
2022-08-23 14:50:00,175.73,175.78,175.5,175.52,54643.0,174.1738,174.2233,173.9458,173.9656,54643.0
2022-08-23 15:00:00,175.53,175.87,175.45,175.79,89649.0,173.9756,174.3125,173.8963,174.2332,89649.0
2022-08-23 15:10:00,175.78,175.99,175.55,175.83,54598.0,174.2233,174.4315,173.9954,174.2729,54598.0
2022-08-23 15:20:00,175.82,175.83,175.27,175.33,80905.0,174.263,174.2729,173.7179,173.7773,80905.0
2022-08-23 15:30:00,175.34,175.68,175.29,175.61,85948.0,173.7872,174.1242,173.7377,174.0548,85948.0
2022-08-23 15:40:00,175.59,176.03,175.45,175.7,124410.0,174.035,174.4711,173.8963,174.144,124410.0
2022-08-23 15:50:00,175.67,176.05,175.4,175.9,358769.0,174.1143,174.4909,173.8467,174.3423,358769.0
2022-08-24 09:30:00,176.67,177.57,176.16,177.4,269559.0,175.1055,175.9975,174.6,175.829,269559.0
2022-08-24 09:40:00,177.44,177.44,176.06,176.4,137315.0,175.8686,175.8686,174.5009,174.8378,137315.0
2022-08-24 09:50:00,176.45,178.0,176.44,177.89,169301.0,174.8874,176.4237,174.8775,176.3147,169301.0
2022-08-24 10:00:00,177.92,178.74,177.5,178.14,181011.0,176.3444,177.1571,175.9281,176.5624,181011.0
2022-08-24 10:10:00,178.07,178.19,177.62,178.16,115275.0,176.4931,176.612,176.047,176.5823,115275.0
2022-08-24 10:20:00,178.12,178.75,177.9,178.33,112419.0,176.5426,177.167,176.3246,176.7508,112419.0
2022-08-24 10:30:00,178.31,178.92,177.93,178.17,119978.0,176.7309,177.3355,176.3543,176.5922,119978.0
2022-08-24 10:40:00,178.15,178.47,177.77,178.44,127353.0,176.5723,176.8895,176.1957,176.8598,127353.0
2022-08-24 10:50:00,178.43,179.69,178.41,179.47,117466.0,176.8499,178.0987,176.83,177.8807,117466.0
2022-08-24 11:00:00,179.47,179.97,179.19,179.52,138852.0,177.8807,178.3762,177.6031,177.9302,138852.0
2022-08-24 11:10:00,179.56,180.12,179.45,179.76,110588.0,177.9699,178.5249,177.8608,178.1681,110588.0
2022-08-24 11:20:00,179.76,180.91,179.66,180.34,168724.0,178.1681,179.3079,178.069,178.743,168724.0
2022-08-24 11:30:00,180.32,180.55,179.87,180.07,140355.0,178.7231,178.9511,178.2771,178.4753,140355.0
2022-08-24 11:40:00,180.07,180.86,180.0,180.48,104341.0,178.4753,179.2584,178.406,178.8817,104341.0
2022-08-24 11:50:00,180.46,180.76,180.33,180.41,47074.0,178.8619,179.1592,178.733,178.8123,47074.0
2022-08-24 12:00:00,180.41,180.64,180.29,180.54,102558.0,178.8123,179.0403,178.6934,178.9412,102558.0
2022-08-24 12:10:00,180.54,180.63,180.04,180.08,240102.0,178.9412,179.0304,178.4456,178.4853,240102.0
2022-08-24 12:20:00,180.09,180.42,179.83,180.1,214338.0,178.4952,178.8222,178.2375,178.5051,214338.0
2022-08-24 12:30:00,180.1,180.14,179.6,179.76,106157.0,178.5051,178.5447,178.0095,178.1681,106157.0
2022-08-24 12:40:00,179.8,179.91,179.28,179.51,82293.0,178.2077,178.3168,177.6923,177.9203,82293.0
2022-08-24 12:50:00,179.5,179.8,179.44,179.75,82747.0,177.9104,178.2077,177.8509,178.1582,82747.0
2022-08-24 13:00:00,179.77,180.1,179.74,180.06,89747.0,178.178,178.5051,178.1483,178.4654,89747.0
2022-08-24 13:10:00,180.07,180.14,179.74,180.06,79235.0,178.4753,178.5447,178.1483,178.4654,79235.0
2022-08-24 13:20:00,180.04,180.13,179.76,180.12,55021.0,178.4456,178.5348,178.1681,178.5249,55021.0
2022-08-24 13:30:00,180.09,180.24,179.76,180.17,181564.0,178.4952,178.6438,178.1681,178.5745,181564.0
2022-08-24 13:40:00,180.15,180.41,180.04,180.41,198956.0,178.5546,178.8123,178.4456,178.8123,198956.0
2022-08-24 13:50:00,180.39,180.84,180.31,180.78,70316.0,178.7925,179.2385,178.7132,179.1791,70316.0
2022-08-24 14:00:00,180.83,180.88,180.49,180.83,49381.0,179.2286,179.2782,178.8916,179.2286,49381.0
2022-08-24 14:10:00,180.83,180.9,180.42,180.71,64644.0,179.2286,179.298,178.8222,179.1097,64644.0
2022-08-24 14:20:00,180.71,180.75,180.42,180.72,67651.0,179.1097,179.1493,178.8222,179.1196,67651.0
2022-08-24 14:30:00,180.68,180.77,180.23,180.74,102781.0,179.0799,179.1691,178.6339,179.1394,102781.0
2022-08-24 14:40:00,180.74,180.74,180.08,180.52,111475.0,179.1394,179.1394,178.4853,178.9214,111475.0
2022-08-24 14:50:00,180.54,180.75,180.42,180.67,58504.0,178.9412,179.1493,178.8222,179.07,58504.0
2022-08-24 15:00:00,180.63,181.04,180.53,180.99,106300.0,179.0304,179.4368,178.9313,179.3872,106300.0
2022-08-24 15:10:00,180.99,181.04,180.67,180.67,188390.0,179.3872,179.4368,179.07,179.07,188390.0
2022-08-24 15:20:00,180.65,180.74,180.18,180.27,305824.0,179.0502,179.1394,178.5844,178.6736,305824.0
2022-08-24 15:30:00,180.27,180.96,180.24,180.94,254287.0,178.6736,179.3575,178.6438,179.3376,254287.0
2022-08-24 15:40:00,180.94,181.12,180.57,181.06,267652.0,179.3376,179.516,178.9709,179.4566,267652.0
2022-08-24 15:50:00,181.05,181.23,179.83,180.62,866245.0,179.4467,179.6251,178.2375,179.0205,866245.0
2022-08-25 09:30:00,168.58,169.5,165.56,167.32,2026732.0,167.0871,167.999,164.0938,165.8383,2026732.0
2022-08-25 09:40:00,167.24,167.72,165.71,166.04,1072446.0,165.759,166.2347,164.2425,164.5696,1072446.0
2022-08-25 09:50:00,165.98,168.8,165.77,168.05,996420.0,164.5101,167.3052,164.302,166.5618,996420.0
2022-08-25 10:00:00,168.1,168.44,167.1,167.3,746330.0,166.6113,166.9483,165.6202,165.8184,746330.0
2022-08-25 10:10:00,167.29,169.11,166.63,169.11,656282.0,165.8085,167.6124,165.1544,167.6124,656282.0
2022-08-25 10:20:00,169.01,169.08,167.92,168.23,609878.0,167.5133,167.5827,166.4329,166.7402,609878.0
2022-08-25 10:30:00,168.22,169.3,168.19,168.88,772117.0,166.7303,167.8007,166.7006,167.3844,772117.0
2022-08-25 10:40:00,168.88,169.75,168.69,168.9,486199.0,167.3844,168.2467,167.1961,167.4043,486199.0
2022-08-25 10:50:00,168.95,169.1,168.21,168.46,351041.0,167.4538,167.6025,166.7204,166.9682,351041.0
2022-08-25 11:00:00,168.5,168.75,166.96,167.27,433257.0,167.0078,167.2556,165.4814,165.7887,433257.0
2022-08-25 11:10:00,167.26,167.45,166.95,167.29,383631.0,165.7788,165.9671,165.4715,165.8085,383631.0
2022-08-25 11:20:00,167.3,167.69,166.42,167.45,330562.0,165.8184,166.205,164.9462,165.9671,330562.0
2022-08-25 11:30:00,167.47,168.64,167.44,168.21,223810.0,165.9869,167.1466,165.9572,166.7204,223810.0
2022-08-25 11:40:00,168.21,170.42,168.13,169.67,458049.0,166.7204,168.9108,166.6411,168.1674,458049.0
2022-08-25 11:50:00,169.66,169.77,168.37,168.79,338144.0,168.1575,168.2666,166.879,167.2952,338144.0
2022-08-25 12:00:00,168.78,169.47,168.44,169.25,150928.0,167.2853,167.9692,166.9483,167.7512,150928.0
2022-08-25 12:10:00,169.25,170.16,169.23,169.91,395946.0,167.7512,168.6531,167.7313,168.4053,395946.0
2022-08-25 12:20:00,169.93,170.85,169.61,170.48,598176.0,168.4251,169.337,168.108,168.9703,598176.0
2022-08-25 12:30:00,170.44,170.44,169.4,170.19,239106.0,168.9306,168.9306,167.8998,168.6828,239106.0
2022-08-25 12:40:00,170.15,170.75,169.95,170.19,252717.0,168.6432,169.2379,168.445,168.6828,252717.0
2022-08-25 12:50:00,170.22,170.99,170.22,170.86,253500.0,168.7126,169.4758,168.7126,169.3469,253500.0
2022-08-25 13:00:00,170.86,171.15,170.2,170.22,194233.0,169.3469,169.6343,168.6928,168.7126,194233.0
2022-08-25 13:10:00,170.23,170.58,170.01,170.06,208735.0,168.7225,169.0694,168.5044,168.554,208735.0
2022-08-25 13:20:00,170.07,170.57,170.06,170.53,180392.0,168.5639,169.0595,168.554,169.0198,180392.0
2022-08-25 13:30:00,170.54,171.13,170.46,170.81,265414.0,169.0297,169.6145,168.9505,169.2974,265414.0
2022-08-25 13:40:00,170.8,171.45,170.63,171.43,166999.0,169.2874,169.9317,169.1189,169.9119,166999.0
2022-08-25 13:50:00,171.43,171.58,171.07,171.43,229944.0,169.9119,170.0605,169.555,169.9119,229944.0
2022-08-25 14:00:00,171.46,171.95,171.44,171.64,220534.0,169.9416,170.4273,169.9218,170.12,220534.0
2022-08-25 14:10:00,171.62,171.93,171.17,171.56,181660.0,170.1002,170.4074,169.6542,170.0407,181660.0
2022-08-25 14:20:00,171.59,171.74,170.7,170.79,278500.0,170.0704,170.2191,169.1883,169.2775,278500.0
2022-08-25 14:30:00,170.81,171.47,170.7,170.99,306733.0,169.2974,169.9515,169.1883,169.4758,306733.0
2022-08-25 14:40:00,170.95,170.97,170.35,170.44,171974.0,169.4361,169.4559,168.8414,168.9306,171974.0
2022-08-25 14:50:00,170.42,170.42,170.04,170.2,218472.0,168.9108,168.9108,168.5342,168.6928,218472.0
2022-08-25 15:00:00,170.24,170.37,170.07,170.11,163622.0,168.7324,168.8612,168.5639,168.6035,163622.0
2022-08-25 15:10:00,170.14,170.83,169.91,170.76,237371.0,168.6333,169.3172,168.4053,169.2478,237371.0
2022-08-25 15:20:00,170.78,171.71,170.57,171.68,281527.0,169.2676,170.1894,169.0595,170.1596,281527.0
2022-08-25 15:30:00,171.68,172.74,171.5,172.74,549263.0,170.1596,171.2103,169.9812,171.2103,549263.0
2022-08-25 15:40:00,172.74,173.04,172.45,172.82,539373.0,171.2103,171.5076,170.9228,171.2896,539373.0
2022-08-25 15:50:00,172.86,174.14,172.84,174.02,1130096.0,171.3292,172.5979,171.3094,172.4789,1130096.0
2022-08-26 09:30:00,173.96,176.3,173.01,174.59,686223.0,172.4195,174.7387,171.4779,173.0439,686223.0
2022-08-26 09:40:00,174.77,175.05,173.5,173.72,232449.0,173.2223,173.4998,171.9635,172.1816,232449.0
2022-08-26 09:50:00,173.77,174.88,172.55,174.81,221375.0,172.2311,173.3313,171.0219,173.2619,221375.0
2022-08-26 10:00:00,174.81,175.31,172.45,175.28,184100.0,173.2619,173.7575,170.9228,173.7278,184100.0
2022-08-26 10:10:00,175.41,175.5,173.99,174.6,253748.0,173.8566,173.9458,172.4492,173.0538,253748.0
2022-08-26 10:20:00,174.64,174.65,172.1,172.49,163689.0,173.0934,173.1033,170.5759,170.9625,163689.0
2022-08-26 10:30:00,172.47,172.47,171.19,171.32,192872.0,170.9427,170.9427,169.674,169.8028,192872.0
2022-08-26 10:40:00,171.32,171.9,170.8,171.0,321584.0,169.8028,170.3777,169.2874,169.4857,321584.0
2022-08-26 10:50:00,170.99,171.05,169.93,170.13,168598.0,169.4758,169.5352,168.4251,168.6234,168598.0
2022-08-26 11:00:00,170.09,170.25,168.84,169.19,158587.0,168.5837,168.7423,167.3448,167.6917,158587.0
2022-08-26 11:10:00,169.15,169.26,168.21,168.83,261562.0,167.6521,167.7611,166.7204,167.3349,261562.0
2022-08-26 11:20:00,168.88,169.36,168.6,169.24,181025.0,167.3844,167.8602,167.1069,167.7413,181025.0
2022-08-26 11:30:00,169.27,169.32,168.62,168.86,126200.0,167.771,167.8205,167.1267,167.3646,126200.0
2022-08-26 11:40:00,168.85,169.08,168.35,169.0,112394.0,167.3547,167.5827,166.8591,167.5034,112394.0
2022-08-26 11:50:00,169.03,169.45,168.13,168.23,95406.0,167.5331,167.9494,166.6411,166.7402,95406.0
2022-08-26 12:00:00,168.26,168.32,167.81,167.83,138585.0,166.7699,166.8294,166.3239,166.3437,138585.0
2022-08-26 12:10:00,167.85,168.16,167.38,167.62,110052.0,166.3636,166.6708,165.8977,166.1356,110052.0
2022-08-26 12:20:00,167.62,167.83,167.34,167.8,74784.0,166.1356,166.3437,165.8581,166.314,74784.0
2022-08-26 12:30:00,167.81,167.82,167.1,167.29,109082.0,166.3239,166.3338,165.6202,165.8085,109082.0
2022-08-26 12:40:00,167.29,167.9,167.25,167.58,186812.0,165.8085,166.4131,165.7689,166.096,186812.0
2022-08-26 12:50:00,167.59,167.63,166.99,167.34,142005.0,166.1059,166.1455,165.5112,165.8581,142005.0
2022-08-26 13:00:00,167.34,167.53,167.07,167.24,86169.0,165.8581,166.0464,165.5905,165.759,86169.0
2022-08-26 13:10:00,167.25,167.26,166.61,166.78,187296.0,165.7689,165.7788,165.1345,165.303,187296.0
2022-08-26 13:20:00,166.74,167.14,166.72,166.82,78427.0,165.2634,165.6599,165.2436,165.3427,78427.0
2022-08-26 13:30:00,166.87,167.0,166.36,166.38,83583.0,165.3922,165.5211,164.8868,164.9066,83583.0
2022-08-26 13:40:00,166.37,166.42,165.95,166.03,186348.0,164.8967,164.9462,164.4804,164.5597,186348.0
2022-08-26 13:50:00,166.03,166.1,165.68,165.8,389353.0,164.5597,164.6291,164.2128,164.3317,389353.0
2022-08-26 14:00:00,165.8,166.0,165.65,165.67,203774.0,164.3317,164.5299,164.183,164.2029,203774.0
2022-08-26 14:10:00,165.73,166.05,165.55,165.85,224289.0,164.2623,164.5795,164.0839,164.3813,224289.0
2022-08-26 14:20:00,165.82,166.32,165.82,166.09,163213.0,164.3515,164.8471,164.3515,164.6191,163213.0
2022-08-26 14:30:00,166.07,166.34,165.83,166.28,116312.0,164.5993,164.8669,164.3615,164.8075,116312.0
2022-08-26 14:40:00,166.31,166.39,166.02,166.22,99939.0,164.8372,164.9165,164.5498,164.748,99939.0
2022-08-26 14:50:00,166.22,166.33,165.92,166.23,121976.0,164.748,164.857,164.4507,164.7579,121976.0
2022-08-26 15:00:00,166.23,166.47,165.79,165.79,99949.0,164.7579,164.9958,164.3218,164.3218,99949.0
2022-08-26 15:10:00,165.8,165.84,165.42,165.74,93164.0,164.3317,164.3714,163.9551,164.2722,93164.0
2022-08-26 15:20:00,165.75,165.84,165.18,165.18,166795.0,164.2822,164.3714,163.7172,163.7172,166795.0
2022-08-26 15:30:00,165.2,165.21,164.85,164.89,200701.0,163.737,163.7469,163.3901,163.4298,200701.0
2022-08-26 15:40:00,164.93,165.11,164.63,164.94,290652.0,163.4694,163.6478,163.1721,163.4793,290652.0
2022-08-26 15:50:00,164.91,165.37,164.65,165.24,644615.0,163.4496,163.9055,163.1919,163.7767,644615.0
2022-08-29 09:30:00,164.28,165.57,164.02,165.14,382305.0,162.8252,164.1038,162.5675,163.6776,382305.0
2022-08-29 09:40:00,165.15,165.82,164.54,164.8,339069.0,163.6875,164.3515,163.0829,163.3406,339069.0
2022-08-29 09:50:00,164.8,165.3,163.57,163.65,113831.0,163.3406,163.8361,162.1215,162.2008,113831.0
2022-08-29 10:00:00,163.59,163.63,163.04,163.09,173011.0,162.1413,162.1809,161.5962,161.6457,173011.0
2022-08-29 10:10:00,163.16,164.13,163.1,163.78,192035.0,161.7151,162.6765,161.6556,162.3296,192035.0
2022-08-29 10:20:00,163.8,164.0,163.45,163.45,223502.0,162.3494,162.5477,162.0025,162.0025,223502.0
2022-08-29 10:30:00,163.47,163.74,162.8,162.8,141759.0,162.0224,162.29,161.3583,161.3583,141759.0
2022-08-29 10:40:00,162.8,163.23,162.62,162.7,175264.0,161.3583,161.7845,161.1799,161.2592,175264.0
2022-08-29 10:50:00,162.72,163.02,162.19,162.63,125459.0,161.279,161.5763,160.7537,161.1898,125459.0
2022-08-29 11:00:00,162.64,163.22,162.49,162.94,150999.0,161.1997,161.7746,161.051,161.497,150999.0
2022-08-29 11:10:00,162.95,163.02,162.29,162.54,94756.0,161.507,161.5763,160.8528,161.1006,94756.0
2022-08-29 11:20:00,162.55,162.9,162.28,162.49,71139.0,161.1105,161.4574,160.8429,161.051,71139.0
2022-08-29 11:30:00,162.49,162.89,162.21,162.33,101619.0,161.051,161.4475,160.7735,160.8924,101619.0
2022-08-29 11:40:00,162.31,162.71,162.1,162.65,193640.0,160.8726,161.2691,160.6645,161.2096,193640.0
2022-08-29 11:50:00,162.64,162.98,162.54,162.79,154350.0,161.1997,161.5367,161.1006,161.3484,154350.0
2022-08-29 12:00:00,162.81,162.98,162.41,162.47,120105.0,161.3682,161.5367,160.9717,161.0312,120105.0
2022-08-29 12:10:00,162.45,162.94,162.22,162.28,144440.0,161.0114,161.497,160.7834,160.8429,144440.0
2022-08-29 12:20:00,162.26,162.33,161.84,161.92,155517.0,160.8231,160.8924,160.4068,160.4861,155517.0
2022-08-29 12:30:00,161.91,162.07,161.68,161.89,96404.0,160.4762,160.6347,160.2482,160.4563,96404.0
2022-08-29 12:40:00,161.89,162.27,161.78,162.12,112449.0,160.4563,160.833,160.3473,160.6843,112449.0
2022-08-29 12:50:00,162.11,162.74,162.1,162.35,108272.0,160.6744,161.2988,160.6645,160.9123,108272.0
2022-08-29 13:00:00,162.37,162.79,162.37,162.47,77990.0,160.9321,161.3484,160.9321,161.0312,77990.0
2022-08-29 13:10:00,162.49,162.63,161.91,161.98,85948.0,161.051,161.1898,160.4762,160.5455,85948.0
2022-08-29 13:20:00,161.97,162.34,161.88,162.26,77850.0,160.5356,160.9024,160.4464,160.8231,77850.0
2022-08-29 13:30:00,162.23,162.5,162.2,162.42,58715.0,160.7933,161.0609,160.7636,160.9817,58715.0
2022-08-29 13:40:00,162.42,162.77,162.11,162.11,72088.0,160.9817,161.3286,160.6744,160.6744,72088.0
2022-08-29 13:50:00,162.13,162.2,161.97,162.07,100561.0,160.6942,160.7636,160.5356,160.6347,100561.0
2022-08-29 14:00:00,162.07,162.1,161.8,161.88,98372.0,160.6347,160.6645,160.3671,160.4464,98372.0
2022-08-29 14:10:00,161.83,161.99,161.63,161.66,95806.0,160.3969,160.5555,160.1986,160.2284,95806.0
2022-08-29 14:20:00,161.66,161.68,161.48,161.52,93058.0,160.2284,160.2482,160.05,160.0896,93058.0
2022-08-29 14:30:00,161.52,162.09,161.5,161.94,101211.0,160.0896,160.6546,160.0698,160.5059,101211.0
2022-08-29 14:40:00,161.94,162.06,161.86,161.95,98174.0,160.5059,160.6248,160.4266,160.5158,98174.0
2022-08-29 14:50:00,161.93,161.99,161.32,161.74,83611.0,160.496,160.5555,159.8914,160.3077,83611.0
2022-08-29 15:00:00,161.73,162.31,161.73,161.92,154519.0,160.2978,160.8726,160.2978,160.4861,154519.0
2022-08-29 15:10:00,161.95,162.47,161.84,162.32,93954.0,160.5158,161.0312,160.4068,160.8825,93954.0
2022-08-29 15:20:00,162.32,162.34,161.94,161.98,120970.0,160.8825,160.9024,160.5059,160.5455,120970.0
2022-08-29 15:30:00,162.0,162.21,161.82,162.2,86433.0,160.5654,160.7735,160.387,160.7636,86433.0
2022-08-29 15:40:00,162.19,162.24,161.02,161.03,349583.0,160.7537,160.8032,159.594,159.604,349583.0
2022-08-29 15:50:00,161.05,161.06,160.05,160.21,766845.0,159.6238,159.6337,158.6326,158.7912,766845.0
2022-08-30 09:30:00,162.14,162.91,161.65,162.0,293268.0,160.7041,161.4673,160.2185,160.5654,293268.0
2022-08-30 09:40:00,162.0,163.15,161.65,163.13,208733.0,160.5654,161.7052,160.2185,161.6854,208733.0
2022-08-30 09:50:00,163.11,163.85,162.84,163.28,290556.0,161.6655,162.399,161.3979,161.834,290556.0
2022-08-30 10:00:00,163.33,163.34,161.22,161.3,142578.0,161.8836,161.8935,159.7923,159.8716,142578.0
2022-08-30 10:10:00,161.27,161.4,160.73,160.84,192812.0,159.8418,159.9707,159.3066,159.4156,192812.0
2022-08-30 10:20:00,160.86,161.11,160.1,160.58,204107.0,159.4355,159.6833,158.6822,159.1579,204107.0
2022-08-30 10:30:00,160.58,160.73,159.1,159.45,228110.0,159.1579,159.3066,157.6911,158.038,228110.0
2022-08-30 10:40:00,159.44,159.45,158.47,158.55,161809.0,158.028,158.038,157.0666,157.1459,161809.0
2022-08-30 10:50:00,158.55,159.36,158.38,159.35,148042.0,157.1459,157.9487,156.9774,157.9388,148042.0
2022-08-30 11:00:00,159.34,159.52,158.94,159.09,130357.0,157.9289,158.1073,157.5325,157.6811,130357.0
2022-08-30 11:10:00,159.12,159.41,158.5,159.41,118044.0,157.7109,157.9983,157.0964,157.9983,118044.0
2022-08-30 11:20:00,159.38,159.4,158.54,158.82,92151.0,157.9686,157.9884,157.136,157.4135,92151.0
2022-08-30 11:30:00,158.81,159.96,158.79,159.56,133647.0,157.4036,158.5434,157.3838,158.147,133647.0
2022-08-30 11:40:00,159.54,159.84,159.23,159.36,66831.0,158.1272,158.4245,157.8199,157.9487,66831.0
2022-08-30 11:50:00,159.4,160.3,159.26,159.92,79878.0,157.9884,158.8804,157.8496,158.5038,79878.0
2022-08-30 12:00:00,159.95,160.38,159.87,160.2,94259.0,158.5335,158.9597,158.4542,158.7813,94259.0
2022-08-30 12:10:00,160.19,160.95,159.88,160.46,91337.0,158.7714,159.5247,158.4641,159.039,91337.0
2022-08-30 12:20:00,160.44,160.53,160.07,160.24,50549.0,159.0192,159.1084,158.6525,158.821,50549.0
2022-08-30 12:30:00,160.23,160.29,159.64,159.85,58345.0,158.811,158.8705,158.2263,158.4344,58345.0
2022-08-30 12:40:00,159.86,159.97,159.53,159.89,66139.0,158.4443,158.5533,158.1172,158.4741,66139.0
2022-08-30 12:50:00,159.87,160.18,159.77,159.77,43099.0,158.4542,158.7615,158.3551,158.3551,43099.0
2022-08-30 13:00:00,159.78,159.92,159.45,159.52,47964.0,158.365,158.5038,158.038,158.1073,47964.0
2022-08-30 13:10:00,159.6,159.74,159.26,159.44,65068.0,158.1866,158.3254,157.8496,158.028,65068.0
2022-08-30 13:20:00,159.48,159.49,159.11,159.15,67280.0,158.0677,158.0776,157.701,157.7406,67280.0
2022-08-30 13:30:00,159.15,159.36,158.83,159.12,86396.0,157.7406,157.9487,157.4234,157.7109,86396.0
2022-08-30 13:40:00,159.14,159.16,158.44,158.85,164691.0,157.7307,157.7505,157.0369,157.4433,164691.0
2022-08-30 13:50:00,158.84,159.27,158.66,159.0,187805.0,157.4334,157.8595,157.2549,157.5919,187805.0
2022-08-30 14:00:00,159.0,159.37,158.9,159.03,134570.0,157.5919,157.9587,157.4928,157.6217,134570.0
2022-08-30 14:10:00,159.03,159.12,158.87,158.87,154039.0,157.6217,157.7109,157.4631,157.4631,154039.0
2022-08-30 14:20:00,158.89,159.15,158.77,158.9,119927.0,157.4829,157.7406,157.364,157.4928,119927.0
2022-08-30 14:30:00,158.91,159.3,158.88,159.0,167223.0,157.5027,157.8893,157.473,157.5919,167223.0
2022-08-30 14:40:00,159.02,159.21,158.8,159.2,116176.0,157.6118,157.8001,157.3937,157.7902,116176.0
2022-08-30 14:50:00,159.2,159.57,159.03,159.47,104726.0,157.7902,158.1569,157.6217,158.0578,104726.0
2022-08-30 15:00:00,159.45,160.46,159.42,160.45,125034.0,158.038,159.039,158.0082,159.0291,125034.0
2022-08-30 15:10:00,160.45,160.77,160.12,160.37,63131.0,159.0291,159.3463,158.702,158.9498,63131.0
2022-08-30 15:20:00,160.38,160.48,160.0,160.01,76400.0,158.9597,159.0588,158.5831,158.593,76400.0
2022-08-30 15:30:00,160.01,160.14,159.75,160.02,98662.0,158.593,158.7218,158.3353,158.6029,98662.0
2022-08-30 15:40:00,160.02,160.41,159.68,159.79,161824.0,158.6029,158.9895,158.2659,158.3749,161824.0
2022-08-30 15:50:00,159.81,160.02,159.52,159.77,454916.0,158.3948,158.6029,158.1073,158.3551,454916.0
2022-08-31 09:30:00,159.79,160.65,159.33,160.13,295408.0,158.3749,159.2273,157.919,158.7119,295408.0
2022-08-31 09:40:00,160.18,161.21,159.7,160.82,209752.0,158.7615,159.7824,158.2857,159.3958,209752.0
2022-08-31 09:50:00,160.76,161.19,160.34,160.37,164376.0,159.3364,159.7625,158.9201,158.9498,164376.0
2022-08-31 10:00:00,160.4,161.07,159.91,159.91,175156.0,158.9795,159.6436,158.4939,158.4939,175156.0
2022-08-31 10:10:00,159.87,160.43,158.87,159.42,218866.0,158.4542,159.0093,157.4631,158.0082,218866.0
2022-08-31 10:20:00,159.52,159.97,158.87,159.01,129141.0,158.1073,158.5533,157.4631,157.6018,129141.0
2022-08-31 10:30:00,158.97,159.19,158.31,158.4,150154.0,157.5622,157.7803,156.908,156.9973,150154.0
2022-08-31 10:40:00,158.41,159.33,158.32,159.14,143983.0,157.0072,157.919,156.918,157.7307,143983.0
2022-08-31 10:50:00,159.15,159.24,158.17,158.22,82388.0,157.7406,157.8298,156.7693,156.8188,82388.0
2022-08-31 11:00:00,158.21,158.21,157.43,157.75,113805.0,156.8089,156.8089,156.0358,156.353,113805.0
2022-08-31 11:10:00,157.8,157.81,157.25,157.58,66809.0,156.4026,156.4125,155.8574,156.1845,66809.0
2022-08-31 11:20:00,157.59,157.78,157.19,157.45,112299.0,156.1944,156.3827,155.798,156.0557,112299.0
2022-08-31 11:30:00,157.46,157.92,157.14,157.84,74174.0,156.0656,156.5215,155.7484,156.4422,74174.0
2022-08-31 11:40:00,157.81,158.0,157.59,157.72,58610.0,156.4125,156.6008,156.1944,156.3233,58610.0
2022-08-31 11:50:00,157.68,158.46,157.68,158.31,65857.0,156.2836,157.0567,156.2836,156.908,65857.0
2022-08-31 12:00:00,158.29,158.36,157.77,157.98,77449.0,156.8882,156.9576,156.3728,156.581,77449.0
2022-08-31 12:10:00,157.99,158.26,157.83,158.02,96074.0,156.5909,156.8585,156.4323,156.6206,96074.0
2022-08-31 12:20:00,158.0,158.05,157.83,157.95,40068.0,156.6008,156.6504,156.4323,156.5512,40068.0
2022-08-31 12:30:00,157.96,158.16,157.74,157.84,61267.0,156.5611,156.7594,156.3431,156.4422,61267.0
2022-08-31 12:40:00,157.8,157.8,157.57,157.77,50227.0,156.4026,156.4026,156.1746,156.3728,50227.0
2022-08-31 12:50:00,157.76,157.78,157.21,157.33,52798.0,156.3629,156.3827,155.8178,155.9367,52798.0
2022-08-31 13:00:00,157.31,157.34,157.01,157.08,129644.0,155.9169,155.9466,155.6196,155.6889,129644.0
2022-08-31 13:10:00,157.11,157.31,156.53,156.58,141819.0,155.7187,155.9169,155.1438,155.1934,141819.0
2022-08-31 13:20:00,156.56,156.83,156.49,156.72,56185.0,155.1735,155.4412,155.1042,155.3321,56185.0
2022-08-31 13:30:00,156.72,156.8,156.4,156.44,61608.0,155.3321,155.4114,155.015,155.0546,61608.0
2022-08-31 13:40:00,156.44,156.45,156.13,156.14,92426.0,155.0546,155.0645,154.7474,154.7573,92426.0
2022-08-31 13:50:00,156.13,156.27,156.07,156.21,218733.0,154.7474,154.8861,154.6879,154.8266,218733.0
2022-08-31 14:00:00,156.22,156.75,155.97,156.49,285924.0,154.8366,155.3619,154.5888,155.1042,285924.0
2022-08-31 14:10:00,156.49,156.59,156.37,156.42,106787.0,155.1042,155.2033,154.9852,155.0348,106787.0
2022-08-31 14:20:00,156.42,156.6,156.24,156.45,68639.0,155.0348,155.2132,154.8564,155.0645,68639.0
2022-08-31 14:30:00,156.44,156.49,156.13,156.2,87458.0,155.0546,155.1042,154.7474,154.8167,87458.0
2022-08-31 14:40:00,156.19,156.55,156.17,156.45,66644.0,154.8068,155.1636,154.787,155.0645,66644.0
2022-08-31 14:50:00,156.43,156.57,156.33,156.52,91222.0,155.0447,155.1835,154.9456,155.1339,91222.0
2022-08-31 15:00:00,156.52,156.86,156.37,156.75,145947.0,155.1339,155.4709,154.9852,155.3619,145947.0
2022-08-31 15:10:00,156.74,157.45,156.69,157.12,194171.0,155.352,156.0557,155.3024,155.7286,194171.0
2022-08-31 15:20:00,157.1,157.14,156.81,157.11,138099.0,155.7088,155.7484,155.4213,155.7187,138099.0
2022-08-31 15:30:00,157.11,157.23,156.68,156.89,145060.0,155.7187,155.8376,155.2925,155.5006,145060.0
2022-08-31 15:40:00,156.89,157.39,156.74,156.99,249028.0,155.5006,155.9962,155.352,155.5997,249028.0
2022-08-31 15:50:00,157.04,157.08,156.06,156.14,491722.0,155.6493,155.6889,154.678,154.7573,491722.0
2022-09-01 09:30:00,154.87,155.28,153.38,154.37,418987.0,153.4985,153.9049,152.0217,153.0029,418987.0
2022-09-01 09:40:00,154.34,155.33,154.23,154.46,303841.0,152.9732,153.9544,152.8642,153.0921,303841.0
2022-09-01 09:50:00,154.46,154.79,153.85,154.09,190782.0,153.0921,153.4192,152.4875,152.7254,190782.0
2022-09-01 10:00:00,154.13,154.24,153.1,153.38,238653.0,152.7651,152.8741,151.7442,152.0217,238653.0
2022-09-01 10:10:00,153.37,153.77,152.56,153.06,167685.0,152.0118,152.4083,151.209,151.7045,167685.0
2022-09-01 10:20:00,153.04,153.68,153.0,153.53,147014.0,151.6847,152.319,151.6451,152.1704,147014.0
2022-09-01 10:30:00,153.56,153.63,151.82,152.05,140896.0,152.2001,152.2695,150.4755,150.7035,140896.0
2022-09-01 10:40:00,152.06,152.26,151.84,152.19,174989.0,150.7134,150.9116,150.4953,150.8422,174989.0
2022-09-01 10:50:00,152.21,152.35,151.33,151.41,138184.0,150.8621,151.0008,149.9899,150.0692,138184.0
2022-09-01 11:00:00,151.42,151.63,150.87,151.41,250266.0,150.0791,150.2872,149.5339,150.0692,250266.0
2022-09-01 11:10:00,151.4,151.79,151.13,151.39,272179.0,150.0592,150.4458,149.7916,150.0493,272179.0
2022-09-01 11:20:00,151.41,151.48,150.92,151.06,164863.0,150.0692,150.1385,149.5835,149.7223,164863.0
2022-09-01 11:30:00,151.07,152.26,151.03,151.82,227092.0,149.7322,150.9116,149.6925,150.4755,227092.0
2022-09-01 11:40:00,151.81,152.02,151.72,151.89,136244.0,150.4656,150.6738,150.3764,150.5449,136244.0
2022-09-01 11:50:00,151.88,151.9,151.35,151.54,86923.0,150.535,150.5548,150.0097,150.198,86923.0
2022-09-01 12:00:00,151.53,152.0,151.34,151.84,107248.0,150.1881,150.6539,149.9998,150.4953,107248.0
2022-09-01 12:10:00,151.79,152.05,151.55,151.97,66083.0,150.4458,150.7035,150.2079,150.6242,66083.0
2022-09-01 12:20:00,151.92,152.49,151.85,152.41,131445.0,150.5746,151.1396,150.5053,151.0603,131445.0
2022-09-01 12:30:00,152.4,152.56,151.77,151.79,58199.0,151.0504,151.209,150.426,150.4458,58199.0
2022-09-01 12:40:00,151.76,152.26,151.72,152.13,86600.0,150.4161,150.9116,150.3764,150.7828,86600.0
2022-09-01 12:50:00,152.13,152.15,151.72,152.01,77883.0,150.7828,150.8026,150.3764,150.6638,77883.0
2022-09-01 13:00:00,152.01,152.29,151.85,152.28,192271.0,150.6638,150.9414,150.5053,150.9314,192271.0
2022-09-01 13:10:00,152.28,152.3,151.96,152.13,165562.0,150.9314,150.9513,150.6143,150.7828,165562.0
2022-09-01 13:20:00,152.14,152.63,152.05,152.5,161797.0,150.7927,151.2783,150.7035,151.1495,161797.0
2022-09-01 13:30:00,152.52,152.66,152.11,152.25,154278.0,151.1693,151.3081,150.763,150.9017,154278.0
2022-09-01 13:40:00,152.28,152.3,151.76,151.93,56187.0,150.9314,150.9513,150.4161,150.5845,56187.0
2022-09-01 13:50:00,151.98,152.05,151.76,151.92,48621.0,150.6341,150.7035,150.4161,150.5746,48621.0
2022-09-01 14:00:00,151.95,152.19,151.69,152.12,88134.0,150.6044,150.8422,150.3467,150.7729,88134.0
2022-09-01 14:10:00,152.14,152.41,151.98,152.33,84529.0,150.7927,151.0603,150.6341,150.981,84529.0
2022-09-01 14:20:00,152.34,153.32,152.32,153.12,173616.0,150.9909,151.9622,150.9711,151.764,173616.0
2022-09-01 14:30:00,153.09,153.36,152.13,152.65,433137.0,151.7343,152.0019,150.7828,151.2982,433137.0
2022-09-01 14:40:00,152.68,153.05,152.45,152.5,149909.0,151.3279,151.6946,151.0999,151.1495,149909.0
2022-09-01 14:50:00,152.5,152.83,152.41,152.57,112931.0,151.1495,151.4766,151.0603,151.2189,112931.0
2022-09-01 15:00:00,152.55,152.84,152.37,152.7,139642.0,151.1991,151.4865,151.0207,151.3477,139642.0
2022-09-01 15:10:00,152.71,153.24,152.48,152.71,163667.0,151.3576,151.8829,151.1297,151.3576,163667.0
2022-09-01 15:20:00,152.71,152.87,152.4,152.4,110895.0,151.3576,151.5162,151.0504,151.0504,110895.0
2022-09-01 15:30:00,152.39,152.67,152.31,152.45,125815.0,151.0405,151.318,150.9612,151.0999,125815.0
2022-09-01 15:40:00,152.44,152.73,152.3,152.44,229370.0,151.09,151.3775,150.9513,151.09,229370.0
2022-09-01 15:50:00,152.45,153.71,152.45,153.53,578945.0,151.0999,152.3488,151.0999,152.1704,578945.0
2022-09-02 09:30:00,156.46,156.46,154.41,155.03,287343.0,155.0744,155.0744,153.0426,153.6571,287343.0
2022-09-02 09:40:00,154.85,155.47,154.23,155.09,175888.0,153.4787,154.0932,152.8642,153.7166,175888.0
2022-09-02 09:50:00,155.25,155.81,154.4,154.43,163116.0,153.8751,154.4302,153.0327,153.0624,163116.0
2022-09-02 10:00:00,154.49,154.86,153.92,154.81,127986.0,153.1219,153.4886,152.5569,153.439,127986.0
2022-09-02 10:10:00,154.85,156.21,154.71,156.2,140762.0,153.4787,154.8266,153.3399,154.8167,140762.0
2022-09-02 10:20:00,156.23,156.83,155.83,156.74,234124.0,154.8465,155.4412,154.45,155.352,234124.0
2022-09-02 10:30:00,156.74,158.23,156.72,158.2,285982.0,155.352,156.8288,155.3321,156.799,285982.0
2022-09-02 10:40:00,158.19,158.23,157.73,158.05,155166.0,156.7891,156.8288,156.3332,156.6504,155166.0
2022-09-02 10:50:00,158.05,158.61,157.59,158.54,235022.0,156.6504,157.2054,156.1944,157.136,235022.0
2022-09-02 11:00:00,158.52,158.59,157.97,158.09,165293.0,157.1162,157.1856,156.5711,156.69,165293.0
2022-09-02 11:10:00,158.06,158.67,157.99,158.63,118130.0,156.6603,157.2649,156.5909,157.2252,118130.0
2022-09-02 11:20:00,158.61,158.67,158.29,158.4,122942.0,157.2054,157.2649,156.8882,156.9973,122942.0
2022-09-02 11:30:00,158.37,158.6,157.8,158.2,58074.0,156.9675,157.1955,156.4026,156.799,58074.0
2022-09-02 11:40:00,158.18,158.2,157.62,158.14,53396.0,156.7792,156.799,156.2242,156.7396,53396.0
2022-09-02 11:50:00,158.16,158.47,158.11,158.21,40080.0,156.7594,157.0666,156.7098,156.8089,40080.0
2022-09-02 12:00:00,158.23,158.26,157.61,157.95,51781.0,156.8288,156.8585,156.2142,156.5512,51781.0
2022-09-02 12:10:00,157.98,158.17,157.69,157.69,79344.0,156.581,156.7693,156.2935,156.2935,79344.0
2022-09-02 12:20:00,157.7,157.75,156.65,156.81,82759.0,156.3034,156.353,155.2627,155.4213,82759.0
2022-09-02 12:30:00,156.79,156.87,156.01,156.34,72925.0,155.4015,155.4808,154.6284,154.9555,72925.0
2022-09-02 12:40:00,156.34,156.42,155.83,156.04,56311.0,154.9555,155.0348,154.45,154.6582,56311.0
2022-09-02 12:50:00,156.03,156.41,155.9,156.31,120329.0,154.6482,155.0249,154.5194,154.9258,120329.0
2022-09-02 13:00:00,156.29,156.47,155.59,155.79,115392.0,154.9059,155.0843,154.2121,154.4104,115392.0
2022-09-02 13:10:00,155.75,155.98,155.39,155.87,73700.0,154.3707,154.5987,154.0139,154.4897,73700.0
2022-09-02 13:20:00,155.81,155.81,154.67,154.81,80545.0,154.4302,154.4302,153.3003,153.439,80545.0
2022-09-02 13:30:00,154.8,155.08,154.62,154.81,114242.0,153.4291,153.7067,153.2507,153.439,114242.0
2022-09-02 13:40:00,154.79,155.08,154.26,154.26,67867.0,153.4192,153.7067,152.8939,152.8939,67867.0
2022-09-02 13:50:00,154.23,154.32,153.92,154.17,52183.0,152.8642,152.9534,152.5569,152.8047,52183.0
2022-09-02 14:00:00,154.12,154.36,153.88,154.24,140863.0,152.7552,152.993,152.5173,152.8741,140863.0
2022-09-02 14:10:00,154.24,154.35,153.97,154.08,50732.0,152.8741,152.9831,152.6065,152.7155,50732.0
2022-09-02 14:20:00,154.13,154.76,153.98,154.68,61114.0,152.7651,153.3895,152.6164,153.3102,61114.0
2022-09-02 14:30:00,154.69,154.83,154.3,154.73,40252.0,153.3201,153.4589,152.9336,153.3598,40252.0
2022-09-02 14:40:00,154.74,154.96,154.5,154.53,49007.0,153.3697,153.5877,153.1318,153.1615,49007.0
2022-09-02 14:50:00,154.53,154.57,153.96,154.05,67381.0,153.1615,153.2012,152.5966,152.6858,67381.0
2022-09-02 15:00:00,154.03,154.59,153.96,154.16,67082.0,152.666,153.221,152.5966,152.7948,67082.0
2022-09-02 15:10:00,154.16,154.31,153.9,154.07,84008.0,152.7948,152.9435,152.5371,152.7056,84008.0
2022-09-02 15:20:00,154.06,154.3,153.57,153.87,95681.0,152.6957,152.9336,152.21,152.5074,95681.0
2022-09-02 15:30:00,153.87,153.88,152.96,153.28,157567.0,152.5074,152.5173,151.6054,151.9226,157567.0
2022-09-02 15:40:00,153.3,153.34,152.96,153.25,224090.0,151.9424,151.9821,151.6054,151.8929,224090.0
2022-09-02 15:50:00,153.28,153.89,153.18,153.69,392066.0,151.9226,152.5272,151.8235,152.329,392066.0
2022-09-06 09:30:00,152.88,154.43,152.64,152.97,249550.0,151.5261,153.0624,151.2883,151.6153,249550.0
2022-09-06 09:40:00,153.05,153.59,152.61,152.89,91732.0,151.6946,152.2298,151.2585,151.536,91732.0
2022-09-06 09:50:00,152.92,153.11,151.71,152.31,145038.0,151.5658,151.7541,150.3665,150.9612,145038.0
2022-09-06 10:00:00,152.25,152.28,150.9,151.44,172856.0,150.9017,150.9314,149.5637,150.0989,172856.0
2022-09-06 10:10:00,151.41,151.56,150.82,151.45,172386.0,150.0692,150.2178,149.4844,150.1088,172386.0
2022-09-06 10:20:00,151.44,151.98,151.02,151.75,110546.0,150.0989,150.6341,149.6826,150.4061,110546.0
2022-09-06 10:30:00,151.79,152.67,151.5,152.5,129904.0,150.4458,151.318,150.1584,151.1495,129904.0
2022-09-06 10:40:00,152.52,153.04,152.21,152.72,255108.0,151.1693,151.6847,150.8621,151.3676,255108.0
2022-09-06 10:50:00,152.69,153.78,152.69,153.5,125939.0,151.3378,152.4182,151.3378,152.1406,125939.0
2022-09-06 11:00:00,153.49,153.67,152.95,153.26,119498.0,152.1307,152.3091,151.5955,151.9028,119498.0
2022-09-06 11:10:00,153.33,153.37,152.76,153.02,125058.0,151.9721,152.0118,151.4072,151.6649,125058.0
2022-09-06 11:20:00,153.0,153.45,152.68,152.89,106258.0,151.6451,152.0911,151.3279,151.536,106258.0
2022-09-06 11:30:00,152.89,153.86,152.83,153.37,84286.0,151.536,152.4975,151.4766,152.0118,84286.0
2022-09-06 11:40:00,153.38,154.05,153.03,153.05,87982.0,152.0217,152.6858,151.6748,151.6946,87982.0
2022-09-06 11:50:00,153.07,153.64,153.02,153.45,62723.0,151.7145,152.2794,151.6649,152.0911,62723.0
2022-09-06 12:00:00,153.46,153.78,152.73,152.82,74887.0,152.101,152.4182,151.3775,151.4667,74887.0
2022-09-06 12:10:00,152.82,152.98,152.47,152.55,92072.0,151.4667,151.6252,151.1198,151.1991,92072.0
2022-09-06 12:20:00,152.56,152.61,152.22,152.45,75268.0,151.209,151.2585,150.872,151.0999,75268.0
2022-09-06 12:30:00,152.44,152.55,152.13,152.23,87189.0,151.09,151.1991,150.7828,150.8819,87189.0
2022-09-06 12:40:00,152.24,152.5,152.01,152.3,69247.0,150.8918,151.1495,150.6638,150.9513,69247.0
2022-09-06 12:50:00,152.31,152.53,152.17,152.27,71222.0,150.9612,151.1792,150.8224,150.9215,71222.0
2022-09-06 13:00:00,152.24,152.31,151.58,151.58,73069.0,150.8918,150.9612,150.2376,150.2376,73069.0
2022-09-06 13:10:00,151.59,151.67,151.17,151.4,94511.0,150.2476,150.3268,149.8313,150.0592,94511.0
2022-09-06 13:20:00,151.4,151.57,151.18,151.22,61770.0,150.0592,150.2277,149.8412,149.8808,61770.0
2022-09-06 13:30:00,151.19,151.75,151.15,151.71,66251.0,149.8511,150.4061,149.8115,150.3665,66251.0
2022-09-06 13:40:00,151.69,151.74,151.28,151.29,29403.0,150.3467,150.3962,149.9403,149.9502,29403.0
2022-09-06 13:50:00,151.28,151.74,151.18,151.7,50809.0,149.9403,150.3962,149.8412,150.3566,50809.0
2022-09-06 14:00:00,151.7,152.0,151.67,151.84,54648.0,150.3566,150.6539,150.3268,150.4953,54648.0
2022-09-06 14:10:00,151.84,152.41,151.82,152.32,42745.0,150.4953,151.0603,150.4755,150.9711,42745.0
2022-09-06 14:20:00,152.31,152.57,152.14,152.35,62155.0,150.9612,151.2189,150.7927,151.0008,62155.0
2022-09-06 14:30:00,152.36,152.54,152.0,152.36,53604.0,151.0107,151.1891,150.6539,151.0107,53604.0
2022-09-06 14:40:00,152.36,152.36,151.99,152.18,55957.0,151.0107,151.0107,150.644,150.8323,55957.0
2022-09-06 14:50:00,152.19,152.33,151.82,151.98,55979.0,150.8422,150.981,150.4755,150.6341,55979.0
2022-09-06 15:00:00,152.03,152.2,151.66,152.14,87538.0,150.6837,150.8522,150.3169,150.7927,87538.0
2022-09-06 15:10:00,152.18,152.48,151.99,152.12,114653.0,150.8323,151.1297,150.644,150.7729,114653.0
2022-09-06 15:20:00,152.14,152.23,151.73,152.0,85016.0,150.7927,150.8819,150.3863,150.6539,85016.0
2022-09-06 15:30:00,152.01,152.02,151.39,151.56,131057.0,150.6638,150.6738,150.0493,150.2178,131057.0
2022-09-06 15:40:00,151.55,152.11,151.5,151.92,165393.0,150.2079,150.763,150.1584,150.5746,165393.0
2022-09-06 15:50:00,151.86,151.88,151.37,151.86,359532.0,150.5152,150.535,150.0295,150.5152,359532.0
2022-09-07 09:30:00,151.29,152.66,151.29,152.32,215260.0,149.9502,151.3081,149.9502,150.9711,215260.0
2022-09-07 09:40:00,152.41,152.89,152.07,152.56,106443.0,151.0603,151.536,150.7233,151.209,106443.0
2022-09-07 09:50:00,152.56,152.59,151.69,151.73,83598.0,151.209,151.2387,150.3467,150.3863,83598.0
2022-09-07 10:00:00,151.71,151.87,151.11,151.28,101007.0,150.3665,150.5251,149.7718,149.9403,101007.0
2022-09-07 10:10:00,151.33,151.51,150.68,150.9,81410.0,149.9899,150.1683,149.3456,149.5637,81410.0
2022-09-07 10:20:00,150.88,151.06,150.48,150.99,88919.0,149.5438,149.7223,149.1474,149.6529,88919.0
2022-09-07 10:30:00,151.02,151.74,150.97,151.07,72921.0,149.6826,150.3962,149.633,149.7322,72921.0
2022-09-07 10:40:00,151.05,151.14,150.75,150.87,54529.0,149.7123,149.8015,149.415,149.5339,54529.0
2022-09-07 10:50:00,150.87,151.34,150.7,151.11,86842.0,149.5339,149.9998,149.3654,149.7718,86842.0
2022-09-07 11:00:00,151.11,151.65,150.8,151.56,73587.0,149.7718,150.307,149.4646,150.2178,73587.0
2022-09-07 11:10:00,151.56,152.04,151.49,151.75,130066.0,150.2178,150.6936,150.1484,150.4061,130066.0
2022-09-07 11:20:00,151.84,152.0,151.49,151.49,87328.0,150.4953,150.6539,150.1484,150.1484,87328.0
2022-09-07 11:30:00,151.49,152.05,151.42,151.92,62739.0,150.1484,150.7035,150.0791,150.5746,62739.0
2022-09-07 11:40:00,151.92,152.11,151.58,152.09,41513.0,150.5746,150.763,150.2376,150.7431,41513.0
2022-09-07 11:50:00,152.08,152.63,151.96,152.51,96888.0,150.7332,151.2783,150.6143,151.1594,96888.0
2022-09-07 12:00:00,152.51,152.9,152.46,152.88,65897.0,151.1594,151.546,151.1099,151.5261,65897.0
2022-09-07 12:10:00,152.86,152.91,152.12,152.16,94649.0,151.5063,151.5559,150.7729,150.8125,94649.0
2022-09-07 12:20:00,152.16,152.56,152.08,152.38,75680.0,150.8125,151.209,150.7332,151.0306,75680.0
2022-09-07 12:30:00,152.36,152.57,152.0,152.57,62692.0,151.0107,151.2189,150.6539,151.2189,62692.0
2022-09-07 12:40:00,152.56,153.04,152.55,152.81,58265.0,151.209,151.6847,151.1991,151.4568,58265.0
2022-09-07 12:50:00,152.8,152.83,152.42,152.68,39624.0,151.4468,151.4766,151.0702,151.3279,39624.0
2022-09-07 13:00:00,152.67,153.25,152.67,153.05,66553.0,151.318,151.8929,151.318,151.6946,66553.0
2022-09-07 13:10:00,153.04,153.07,152.76,152.91,58683.0,151.6847,151.7145,151.4072,151.5559,58683.0
2022-09-07 13:20:00,152.89,153.04,152.49,152.57,98564.0,151.536,151.6847,151.1396,151.2189,98564.0
2022-09-07 13:30:00,152.56,153.07,152.51,153.05,50983.0,151.209,151.7145,151.1594,151.6946,50983.0
2022-09-07 13:40:00,153.03,153.57,153.03,153.44,83079.0,151.6748,152.21,151.6748,152.0812,83079.0
2022-09-07 13:50:00,153.41,153.46,153.16,153.31,70000.0,152.0514,152.101,151.8037,151.9523,70000.0
2022-09-07 14:00:00,153.33,153.92,153.28,153.76,77559.0,151.9721,152.5569,151.9226,152.3983,77559.0
2022-09-07 14:10:00,153.76,153.8,153.38,153.44,53836.0,152.3983,152.438,152.0217,152.0812,53836.0
2022-09-07 14:20:00,153.45,153.67,153.25,153.67,39436.0,152.0911,152.3091,151.8929,152.3091,39436.0
2022-09-07 14:30:00,153.67,153.72,153.45,153.63,51103.0,152.3091,152.3587,152.0911,152.2695,51103.0
2022-09-07 14:40:00,153.64,153.98,153.62,153.92,63282.0,152.2794,152.6164,152.2596,152.5569,63282.0
2022-09-07 14:50:00,153.89,154.05,153.64,154.0,101300.0,152.5272,152.6858,152.2794,152.6362,101300.0
2022-09-07 15:00:00,154.0,154.07,153.69,154.0,74812.0,152.6362,152.7056,152.329,152.6362,74812.0
2022-09-07 15:10:00,153.99,154.01,153.58,153.65,120113.0,152.6263,152.6461,152.2199,152.2893,120113.0
2022-09-07 15:20:00,153.63,153.77,153.47,153.62,107596.0,152.2695,152.4083,152.1109,152.2596,107596.0
2022-09-07 15:30:00,153.62,153.72,153.42,153.49,134623.0,152.2596,152.3587,152.0614,152.1307,134623.0
2022-09-07 15:40:00,153.51,153.83,153.3,153.72,131426.0,152.1506,152.4677,151.9424,152.3587,131426.0
2022-09-07 15:50:00,153.74,153.74,153.17,153.28,376300.0,152.3785,152.3785,151.8136,151.9226,376300.0
2022-09-08 09:30:00,152.32,153.24,151.78,152.99,302529.0,150.9711,151.8829,150.4359,151.6352,302529.0
2022-09-08 09:40:00,152.97,155.17,152.66,154.99,313956.0,151.6153,153.7959,151.3081,153.6174,313956.0
2022-09-08 09:50:00,155.04,155.51,154.45,154.83,213654.0,153.667,154.1328,153.0822,153.4589,213654.0
2022-09-08 10:00:00,154.79,155.31,153.77,155.07,215177.0,153.4192,153.9346,152.4083,153.6967,215177.0
2022-09-08 10:10:00,155.05,155.42,154.27,155.22,188369.0,153.6769,154.0436,152.9038,153.8454,188369.0
2022-09-08 10:20:00,155.16,155.49,154.98,155.2,128993.0,153.7859,154.113,153.6075,153.8256,128993.0
2022-09-08 10:30:00,155.2,155.86,154.85,155.77,92600.0,153.8256,154.4797,153.4787,154.3905,92600.0
2022-09-08 10:40:00,155.78,156.26,155.48,156.16,131897.0,154.4005,154.8762,154.1031,154.7771,131897.0
2022-09-08 10:50:00,156.15,156.32,155.85,156.31,78812.0,154.7672,154.9357,154.4698,154.9258,78812.0
2022-09-08 11:00:00,156.33,156.78,156.29,156.75,80826.0,154.9456,155.3916,154.9059,155.3619,80826.0
2022-09-08 11:10:00,156.72,156.83,156.49,156.71,140501.0,155.3321,155.4412,155.1042,155.3222,140501.0
2022-09-08 11:20:00,156.71,157.03,156.6,156.69,81378.0,155.3222,155.6394,155.2132,155.3024,81378.0
2022-09-08 11:30:00,156.69,156.73,156.13,156.18,69820.0,155.3024,155.342,154.7474,154.7969,69820.0
2022-09-08 11:40:00,156.17,156.47,155.85,156.13,76877.0,154.787,155.0843,154.4698,154.7474,76877.0
2022-09-08 11:50:00,156.12,156.19,155.89,155.89,35002.0,154.7374,154.8068,154.5095,154.5095,35002.0
2022-09-08 12:00:00,155.92,155.98,154.43,154.88,139275.0,154.5392,154.5987,153.0624,153.5084,139275.0
2022-09-08 12:10:00,154.85,154.88,154.29,154.64,115509.0,153.4787,153.5084,152.9236,153.2705,115509.0
2022-09-08 12:20:00,154.64,154.78,154.25,154.61,63418.0,153.2705,153.4093,152.884,153.2408,63418.0
2022-09-08 12:30:00,154.58,155.22,154.4,155.2,100277.0,153.2111,153.8454,153.0327,153.8256,100277.0
2022-09-08 12:40:00,155.2,155.75,155.04,155.66,58963.0,153.8256,154.3707,153.667,154.2815,58963.0
2022-09-08 12:50:00,155.66,155.85,155.38,155.57,110992.0,154.2815,154.4698,154.004,154.1923,110992.0
2022-09-08 13:00:00,155.55,155.75,155.25,155.56,40825.0,154.1725,154.3707,153.8751,154.1824,40825.0
2022-09-08 13:10:00,155.67,156.42,155.65,156.34,66269.0,154.2914,155.0348,154.2716,154.9555,66269.0
2022-09-08 13:20:00,156.33,156.47,156.1,156.29,45075.0,154.9456,155.0843,154.7176,154.9059,45075.0
2022-09-08 13:30:00,156.3,156.63,155.98,156.47,35966.0,154.9158,155.2429,154.5987,155.0843,35966.0
2022-09-08 13:40:00,156.51,156.52,156.14,156.31,30430.0,155.124,155.1339,154.7573,154.9258,30430.0
2022-09-08 13:50:00,156.3,156.35,155.61,156.0,46588.0,154.9158,154.9654,154.232,154.6185,46588.0
2022-09-08 14:00:00,156.04,156.17,155.82,155.87,36553.0,154.6582,154.787,154.4401,154.4897,36553.0
2022-09-08 14:10:00,155.92,156.12,155.69,156.04,40786.0,154.5392,154.7374,154.3112,154.6582,40786.0
2022-09-08 14:20:00,156.03,156.12,155.93,155.96,36544.0,154.6482,154.7374,154.5491,154.5789,36544.0
2022-09-08 14:30:00,155.98,156.4,155.94,156.34,44977.0,154.5987,155.015,154.559,154.9555,44977.0
2022-09-08 14:40:00,156.38,156.42,155.62,155.88,48169.0,154.9951,155.0348,154.2419,154.4996,48169.0
2022-09-08 14:50:00,155.91,156.17,155.69,155.85,78907.0,154.5293,154.787,154.3112,154.4698,78907.0
2022-09-08 15:00:00,155.86,156.03,155.5,155.72,47517.0,154.4797,154.6482,154.1229,154.341,47517.0
2022-09-08 15:10:00,155.72,156.07,155.63,156.02,42592.0,154.341,154.6879,154.2518,154.6383,42592.0
2022-09-08 15:20:00,156.03,156.18,155.83,155.97,61058.0,154.6482,154.7969,154.45,154.5888,61058.0
2022-09-08 15:30:00,155.97,156.17,155.87,156.02,63921.0,154.5888,154.787,154.4897,154.6383,63921.0
2022-09-08 15:40:00,156.01,156.2,155.74,155.99,108353.0,154.6284,154.8167,154.3608,154.6086,108353.0
2022-09-08 15:50:00,155.94,156.91,155.91,156.88,279712.0,154.559,155.5204,154.5293,155.4907,279712.0
2022-09-09 09:30:00,158.6,160.22,158.47,159.83,255051.0,157.1955,158.8011,157.0666,158.4146,255051.0
2022-09-09 09:40:00,159.88,160.25,159.01,159.98,106191.0,158.4641,158.8309,157.6018,158.5633,106191.0
2022-09-09 09:50:00,159.98,160.26,159.43,160.26,69030.0,158.5633,158.8408,158.0181,158.8408,69030.0
2022-09-09 10:00:00,160.22,161.14,160.1,161.07,162947.0,158.8011,159.713,158.6822,159.6436,162947.0
2022-09-09 10:10:00,161.07,161.07,160.43,160.65,129240.0,159.6436,159.6436,159.0093,159.2273,129240.0
2022-09-09 10:20:00,160.65,160.73,160.1,160.68,73170.0,159.2273,159.3066,158.6822,159.2571,73170.0
2022-09-09 10:30:00,160.73,160.98,160.51,160.97,82210.0,159.3066,159.5544,159.0886,159.5445,82210.0
2022-09-09 10:40:00,160.95,161.25,160.8,161.15,77031.0,159.5247,159.822,159.376,159.7229,77031.0
2022-09-09 10:50:00,161.2,161.31,161.12,161.2,76152.0,159.7725,159.8815,159.6932,159.7725,76152.0
2022-09-09 11:00:00,161.19,161.31,160.94,161.04,66346.0,159.7625,159.8815,159.5148,159.6139,66346.0
2022-09-09 11:10:00,161.05,161.32,160.95,160.99,132947.0,159.6238,159.8914,159.5247,159.5643,132947.0
2022-09-09 11:20:00,160.98,161.5,160.84,161.45,111803.0,159.5544,160.0698,159.4156,160.0202,111803.0
2022-09-09 11:30:00,161.45,161.55,161.14,161.54,100859.0,160.0202,160.1194,159.713,160.1094,100859.0
2022-09-09 11:40:00,161.55,161.61,161.09,161.11,90853.0,160.1194,160.1788,159.6634,159.6833,90853.0
2022-09-09 11:50:00,161.13,161.2,160.77,161.12,49497.0,159.7031,159.7725,159.3463,159.6932,49497.0
2022-09-09 12:00:00,161.11,161.15,160.64,160.97,55544.0,159.6833,159.7229,159.2174,159.5445,55544.0
2022-09-09 12:10:00,160.95,161.12,160.62,160.84,44299.0,159.5247,159.6932,159.1976,159.4156,44299.0
2022-09-09 12:20:00,160.82,160.93,160.51,160.88,91068.0,159.3958,159.5048,159.0886,159.4553,91068.0
2022-09-09 12:30:00,160.91,161.54,160.91,161.39,55682.0,159.485,160.1094,159.485,159.9608,55682.0
2022-09-09 12:40:00,161.4,161.65,161.39,161.6,49642.0,159.9707,160.2185,159.9608,160.1689,49642.0
2022-09-09 12:50:00,161.59,161.86,161.48,161.82,40001.0,160.159,160.4266,160.05,160.387,40001.0
2022-09-09 13:00:00,161.84,161.95,161.53,161.95,40250.0,160.4068,160.5158,160.0995,160.5158,40250.0
2022-09-09 13:10:00,161.92,162.19,161.91,162.06,52793.0,160.4861,160.7537,160.4762,160.6248,52793.0
2022-09-09 13:20:00,162.06,162.4,161.97,162.28,74136.0,160.6248,160.9618,160.5356,160.8429,74136.0
2022-09-09 13:30:00,162.3,162.54,162.27,162.41,44624.0,160.8627,161.1006,160.833,160.9717,44624.0
2022-09-09 13:40:00,162.4,162.4,162.1,162.33,40927.0,160.9618,160.9618,160.6645,160.8924,40927.0
2022-09-09 13:50:00,162.36,162.36,162.11,162.27,37439.0,160.9222,160.9222,160.6744,160.833,37439.0
2022-09-09 14:00:00,162.26,162.26,161.94,162.12,41429.0,160.8231,160.8231,160.5059,160.6843,41429.0
2022-09-09 14:10:00,162.13,162.54,162.05,162.51,39474.0,160.6942,161.1006,160.6149,161.0709,39474.0
2022-09-09 14:20:00,162.47,162.67,162.39,162.58,63742.0,161.0312,161.2294,160.9519,161.1402,63742.0
2022-09-09 14:30:00,162.56,162.61,162.02,162.17,55301.0,161.1204,161.17,160.5852,160.7339,55301.0
2022-09-09 14:40:00,162.18,162.3,162.0,162.11,56978.0,160.7438,160.8627,160.5654,160.6744,56978.0
2022-09-09 14:50:00,162.11,162.56,161.98,162.41,68000.0,160.6744,161.1204,160.5455,160.9717,68000.0
2022-09-09 15:00:00,162.42,162.7,162.36,162.6,76124.0,160.9817,161.2592,160.9222,161.1601,76124.0
2022-09-09 15:10:00,162.62,162.81,162.61,162.74,68146.0,161.1799,161.3682,161.17,161.2988,68146.0
2022-09-09 15:20:00,162.73,162.75,162.52,162.59,54630.0,161.2889,161.3087,161.0808,161.1501,54630.0
2022-09-09 15:30:00,162.6,162.96,162.52,162.86,107428.0,161.1601,161.5169,161.0808,161.4178,107428.0
2022-09-09 15:40:00,162.83,163.3,162.77,163.13,195693.0,161.388,161.8539,161.3286,161.6854,195693.0
2022-09-09 15:50:00,163.11,163.21,162.55,162.6,474084.0,161.6655,161.7647,161.1105,161.1601,474084.0
2022-09-12 09:30:00,163.69,164.2,162.8,163.24,231786.0,162.2404,162.7459,161.3583,161.7944,231786.0
2022-09-12 09:40:00,163.19,163.86,163.16,163.39,121371.0,161.7448,162.4089,161.7151,161.9431,121371.0
2022-09-12 09:50:00,163.4,164.7,163.39,164.48,172952.0,161.953,163.2415,161.9431,163.0234,172952.0
2022-09-12 10:00:00,164.5,164.61,163.95,164.57,95408.0,163.0432,163.1523,162.4981,163.1126,95408.0
2022-09-12 10:10:00,164.56,164.65,163.7,164.22,79013.0,163.1027,163.1919,162.2503,162.7657,79013.0
2022-09-12 10:20:00,164.22,164.38,164.04,164.15,56068.0,162.7657,162.9243,162.5873,162.6963,56068.0
2022-09-12 10:30:00,164.16,164.23,163.76,163.97,148196.0,162.7062,162.7756,162.3098,162.5179,148196.0
2022-09-12 10:40:00,163.94,163.94,163.25,163.62,102160.0,162.4882,162.4882,161.8043,162.171,102160.0
2022-09-12 10:50:00,163.6,163.76,163.22,163.27,72495.0,162.1512,162.3098,161.7746,161.8241,72495.0
2022-09-12 11:00:00,163.26,163.31,162.74,162.96,83903.0,161.8142,161.8638,161.2988,161.5169,83903.0
2022-09-12 11:10:00,162.99,163.33,162.86,163.32,115736.0,161.5466,161.8836,161.4178,161.8737,115736.0
2022-09-12 11:20:00,163.33,163.94,163.28,163.94,72926.0,161.8836,162.4882,161.834,162.4882,72926.0
2022-09-12 11:30:00,163.93,163.95,163.55,163.79,60577.0,162.4783,162.4981,162.1016,162.3395,60577.0
2022-09-12 11:40:00,163.81,163.9,163.48,163.61,75771.0,162.3593,162.4485,162.0323,162.1611,75771.0
2022-09-12 11:50:00,163.61,163.72,162.89,163.18,80556.0,162.1611,162.2701,161.4475,161.7349,80556.0
2022-09-12 12:00:00,163.22,163.5,163.05,163.16,76247.0,161.7746,162.0521,161.6061,161.7151,76247.0
2022-09-12 12:10:00,163.15,163.45,162.93,163.03,140810.0,161.7052,162.0025,161.4871,161.5862,140810.0
2022-09-12 12:20:00,163.02,163.46,162.89,163.46,72631.0,161.5763,162.0124,161.4475,162.0124,72631.0
2022-09-12 12:30:00,163.48,163.97,163.43,163.97,64863.0,162.0323,162.5179,161.9827,162.5179,64863.0
2022-09-12 12:40:00,163.95,164.09,163.79,163.92,76939.0,162.4981,162.6369,162.3395,162.4684,76939.0
2022-09-12 12:50:00,163.92,164.26,163.91,164.24,54057.0,162.4684,162.8054,162.4585,162.7855,54057.0
2022-09-12 13:00:00,164.27,164.51,163.89,164.42,54150.0,162.8153,163.0531,162.4386,162.9639,54150.0
2022-09-12 13:10:00,164.44,164.45,164.22,164.27,72107.0,162.9838,162.9937,162.7657,162.8153,72107.0
2022-09-12 13:20:00,164.28,164.57,164.22,164.53,51917.0,162.8252,163.1126,162.7657,163.073,51917.0
2022-09-12 13:30:00,164.53,164.58,164.28,164.29,62789.0,163.073,163.1225,162.8252,162.8351,62789.0
2022-09-12 13:40:00,164.28,164.41,164.17,164.37,65360.0,162.8252,162.954,162.7162,162.9144,65360.0
2022-09-12 13:50:00,164.38,164.62,164.32,164.6,61212.0,162.9243,163.1622,162.8648,163.1423,61212.0
2022-09-12 14:00:00,164.59,164.6,164.21,164.39,76162.0,163.1324,163.1423,162.7558,162.9342,76162.0
2022-09-12 14:10:00,164.38,164.67,164.26,164.45,86296.0,162.9243,163.2117,162.8054,162.9937,86296.0
2022-09-12 14:20:00,164.45,164.63,164.28,164.59,78003.0,162.9937,163.1721,162.8252,163.1324,78003.0
2022-09-12 14:30:00,164.57,164.8,164.35,164.76,70453.0,163.1126,163.3406,162.8946,163.3009,70453.0
2022-09-12 14:40:00,164.75,165.03,164.7,164.96,92655.0,163.291,163.5685,163.2415,163.4992,92655.0
2022-09-12 14:50:00,164.94,165.05,164.71,164.78,66848.0,163.4793,163.5884,163.2514,163.3208,66848.0
2022-09-12 15:00:00,164.8,165.03,164.69,164.98,65437.0,163.3406,163.5685,163.2315,163.519,65437.0
2022-09-12 15:10:00,164.97,165.13,164.95,165.0,75622.0,163.5091,163.6677,163.4892,163.5388,75622.0
2022-09-12 15:20:00,165.0,165.15,164.89,165.12,73270.0,163.5388,163.6875,163.4298,163.6577,73270.0
2022-09-12 15:30:00,165.12,165.25,164.82,165.04,93403.0,163.6577,163.7866,163.3604,163.5784,93403.0
2022-09-12 15:40:00,165.04,165.42,164.96,165.38,120448.0,163.5784,163.9551,163.4992,163.9154,120448.0
2022-09-12 15:50:00,165.37,165.66,165.22,165.63,348386.0,163.9055,164.193,163.7569,164.1632,348386.0
2022-09-13 09:30:00,158.25,159.87,157.81,159.63,350181.0,156.8486,158.4542,156.4125,158.2164,350181.0
2022-09-13 09:40:00,159.61,160.6,159.44,160.52,106773.0,158.1965,159.1778,158.028,159.0985,106773.0
2022-09-13 09:50:00,160.52,160.93,160.0,160.06,111284.0,159.0985,159.5048,158.5831,158.6426,111284.0
2022-09-13 10:00:00,160.09,160.73,159.74,160.36,80184.0,158.6723,159.3066,158.3254,158.9399,80184.0
2022-09-13 10:10:00,160.37,160.69,159.61,160.69,72751.0,158.9498,159.267,158.1965,159.267,72751.0
2022-09-13 10:20:00,160.63,160.68,159.63,160.01,61126.0,159.2075,159.2571,158.2164,158.593,61126.0
2022-09-13 10:30:00,159.87,160.1,159.33,159.35,57267.0,158.4542,158.6822,157.919,157.9388,57267.0
2022-09-13 10:40:00,159.38,159.44,158.83,158.86,73793.0,157.9686,158.028,157.4234,157.4532,73793.0
2022-09-13 10:50:00,158.89,159.26,158.7,159.25,67310.0,157.4829,157.8496,157.2946,157.8397,67310.0
2022-09-13 11:00:00,159.25,159.57,159.0,159.17,67057.0,157.8397,158.1569,157.5919,157.7604,67057.0
2022-09-13 11:10:00,159.12,159.21,158.43,158.56,114748.0,157.7109,157.8001,157.027,157.1558,114748.0
2022-09-13 11:20:00,158.5,158.93,158.48,158.91,65707.0,157.0964,157.5226,157.0765,157.5027,65707.0
2022-09-13 11:30:00,158.91,159.59,158.89,159.53,52806.0,157.5027,158.1767,157.4829,158.1172,52806.0
2022-09-13 11:40:00,159.52,159.53,159.06,159.12,46763.0,158.1073,158.1172,157.6514,157.7109,46763.0
2022-09-13 11:50:00,159.13,159.55,159.07,159.28,33205.0,157.7208,158.1371,157.6613,157.8695,33205.0
2022-09-13 12:00:00,159.29,159.82,159.14,159.81,21122.0,157.8794,158.4047,157.7307,158.3948,21122.0
2022-09-13 12:10:00,159.78,160.12,159.66,159.92,47160.0,158.365,158.702,158.2461,158.5038,47160.0
2022-09-13 12:20:00,159.89,159.9,159.43,159.5,49032.0,158.4741,158.484,158.0181,158.0875,49032.0
2022-09-13 12:30:00,159.5,159.99,159.41,159.94,32762.0,158.0875,158.5732,157.9983,158.5236,32762.0
2022-09-13 12:40:00,159.94,160.2,159.83,160.19,34008.0,158.5236,158.7813,158.4146,158.7714,34008.0
2022-09-13 12:50:00,160.17,160.47,160.11,160.38,41588.0,158.7516,159.0489,158.6921,158.9597,41588.0
2022-09-13 13:00:00,160.37,160.77,160.06,160.44,34713.0,158.9498,159.3463,158.6426,159.0192,34713.0
2022-09-13 13:10:00,160.43,160.75,160.33,160.65,38068.0,159.0093,159.3264,158.9102,159.2273,38068.0
2022-09-13 13:20:00,160.69,161.15,160.62,161.08,46650.0,159.267,159.7229,159.1976,159.6535,46650.0
2022-09-13 13:30:00,161.07,161.24,160.96,161.2,43420.0,159.6436,159.8121,159.5346,159.7725,43420.0
2022-09-13 13:40:00,161.2,161.26,160.72,160.74,44646.0,159.7725,159.8319,159.2967,159.3165,44646.0
2022-09-13 13:50:00,160.75,160.77,160.3,160.3,55264.0,159.3264,159.3463,158.8804,158.8804,55264.0
2022-09-13 14:00:00,160.31,160.46,160.0,160.38,52226.0,158.8903,159.039,158.5831,158.9597,52226.0
2022-09-13 14:10:00,160.39,160.58,160.26,160.41,65253.0,158.9696,159.1579,158.8408,158.9895,65253.0
2022-09-13 14:20:00,160.42,160.5,159.84,159.92,38998.0,158.9994,159.0787,158.4245,158.5038,38998.0
2022-09-13 14:30:00,159.94,159.98,159.63,159.64,35182.0,158.5236,158.5633,158.2164,158.2263,35182.0
2022-09-13 14:40:00,159.72,160.1,159.65,160.0,54611.0,158.3056,158.6822,158.2362,158.5831,54611.0
2022-09-13 14:50:00,160.04,160.05,159.52,159.67,92109.0,158.6227,158.6326,158.1073,158.256,92109.0
2022-09-13 15:00:00,159.65,159.8,159.38,159.71,66956.0,158.2362,158.3849,157.9686,158.2956,66956.0
2022-09-13 15:10:00,159.72,159.79,159.29,159.57,59169.0,158.3056,158.3749,157.8794,158.1569,59169.0
2022-09-13 15:20:00,159.56,159.67,159.02,159.03,65123.0,158.147,158.256,157.6118,157.6217,65123.0
2022-09-13 15:30:00,159.05,159.12,158.31,158.68,120773.0,157.6415,157.7109,156.908,157.2748,120773.0
2022-09-13 15:40:00,158.71,158.71,158.22,158.45,152309.0,157.3045,157.3045,156.8188,157.0468,152309.0
2022-09-13 15:50:00,158.43,158.68,157.88,158.12,543716.0,157.027,157.2748,156.4819,156.7197,543716.0
2022-09-14 09:30:00,158.59,159.62,158.01,158.84,207332.0,157.1856,158.2064,156.6107,157.4334,207332.0
2022-09-14 09:40:00,158.82,160.54,158.72,160.12,152269.0,157.4135,159.1183,157.3144,158.702,152269.0
2022-09-14 09:50:00,160.09,160.86,159.52,160.82,164824.0,158.6723,159.4355,158.1073,159.3958,164824.0
2022-09-14 10:00:00,160.84,161.09,160.4,160.52,169611.0,159.4156,159.6634,158.9795,159.0985,169611.0
2022-09-14 10:10:00,160.48,161.11,160.2,160.43,85937.0,159.0588,159.6833,158.7813,159.0093,85937.0
2022-09-14 10:20:00,160.45,160.67,159.76,159.77,88674.0,159.0291,159.2471,158.3452,158.3551,88674.0
2022-09-14 10:30:00,159.76,160.55,159.55,160.25,82531.0,158.3452,159.1282,158.1371,158.8309,82531.0
2022-09-14 10:40:00,160.23,160.8,160.08,160.39,74966.0,158.811,159.376,158.6624,158.9696,74966.0
2022-09-14 10:50:00,160.41,161.1,160.33,160.72,59502.0,158.9895,159.6733,158.9102,159.2967,59502.0
2022-09-14 11:00:00,160.71,161.61,160.55,161.46,133483.0,159.2868,160.1788,159.1282,160.0302,133483.0
2022-09-14 11:10:00,161.49,161.65,160.95,161.03,42832.0,160.0599,160.2185,159.5247,159.604,42832.0
2022-09-14 11:20:00,160.92,161.16,160.75,160.78,53221.0,159.4949,159.7328,159.3264,159.3562,53221.0
2022-09-14 11:30:00,160.81,160.91,160.25,160.62,50952.0,159.3859,159.485,158.8309,159.1976,50952.0
2022-09-14 11:40:00,160.62,160.95,160.58,160.78,29560.0,159.1976,159.5247,159.1579,159.3562,29560.0
2022-09-14 11:50:00,160.86,160.98,160.48,160.67,30340.0,159.4355,159.5544,159.0588,159.2471,30340.0
2022-09-14 12:00:00,160.76,160.77,160.09,160.34,37696.0,159.3364,159.3463,158.6723,158.9201,37696.0
2022-09-14 12:10:00,160.32,160.58,160.15,160.49,53247.0,158.9002,159.1579,158.7318,159.0687,53247.0
2022-09-14 12:20:00,160.49,160.81,160.41,160.47,37754.0,159.0687,159.3859,158.9895,159.0489,37754.0
2022-09-14 12:30:00,160.51,160.87,160.36,160.85,35518.0,159.0886,159.4454,158.9399,159.4256,35518.0
2022-09-14 12:40:00,160.85,161.31,160.85,161.26,31988.0,159.4256,159.8815,159.4256,159.8319,31988.0
2022-09-14 12:50:00,161.24,161.32,160.86,160.94,39315.0,159.8121,159.8914,159.4355,159.5148,39315.0
2022-09-14 13:00:00,160.96,161.09,160.68,160.74,42638.0,159.5346,159.6634,159.2571,159.3165,42638.0
2022-09-14 13:10:00,160.75,161.08,160.65,160.94,33294.0,159.3264,159.6535,159.2273,159.5148,33294.0
2022-09-14 13:20:00,160.94,160.95,160.4,160.58,31866.0,159.5148,159.5247,158.9795,159.1579,31866.0
2022-09-14 13:30:00,160.58,160.64,160.15,160.19,49441.0,159.1579,159.2174,158.7318,158.7714,49441.0
2022-09-14 13:40:00,160.18,160.28,159.48,159.67,48757.0,158.7615,158.8606,158.0677,158.256,48757.0
2022-09-14 13:50:00,159.68,159.98,159.57,159.73,42661.0,158.2659,158.5633,158.1569,158.3155,42661.0
2022-09-14 14:00:00,159.72,159.95,159.4,159.63,53443.0,158.3056,158.5335,157.9884,158.2164,53443.0
2022-09-14 14:10:00,159.61,159.7,159.34,159.63,36959.0,158.1965,158.2857,157.9289,158.2164,36959.0
2022-09-14 14:20:00,159.66,159.79,159.43,159.58,27056.0,158.2461,158.3749,158.0181,158.1668,27056.0
2022-09-14 14:30:00,159.56,159.82,159.51,159.7,39226.0,158.147,158.4047,158.0974,158.2857,39226.0
2022-09-14 14:40:00,159.7,159.77,159.31,159.51,40009.0,158.2857,158.3551,157.8992,158.0974,40009.0
2022-09-14 14:50:00,159.55,159.6,159.13,159.25,72499.0,158.1371,158.1866,157.7208,157.8397,72499.0
2022-09-14 15:00:00,159.27,159.6,159.11,159.57,61257.0,157.8595,158.1866,157.701,158.1569,61257.0
2022-09-14 15:10:00,159.56,159.59,158.78,159.0,77777.0,158.147,158.1767,157.3739,157.5919,77777.0
2022-09-14 15:20:00,159.0,159.41,158.83,159.27,71092.0,157.5919,157.9983,157.4234,157.8595,71092.0
2022-09-14 15:30:00,159.28,159.3,158.78,159.11,112823.0,157.8695,157.8893,157.3739,157.701,112823.0
2022-09-14 15:40:00,159.1,159.7,158.99,159.59,116616.0,157.6911,158.2857,157.582,158.1767,116616.0
2022-09-14 15:50:00,159.6,160.47,159.55,160.24,292477.0,158.1866,159.0489,158.1371,158.821,292477.0
2022-09-15 09:30:00,156.8,158.28,156.39,157.99,285676.0,155.4114,156.8783,155.0051,156.5909,285676.0
2022-09-15 09:40:00,158.0,159.1,157.93,158.85,111332.0,156.6008,157.6911,156.5314,157.4433,111332.0
2022-09-15 09:50:00,158.84,159.59,158.83,159.46,126361.0,157.4334,158.1767,157.4234,158.0479,126361.0
2022-09-15 10:00:00,159.47,159.84,159.04,159.13,64855.0,158.0578,158.4245,157.6316,157.7208,64855.0
2022-09-15 10:10:00,159.13,159.44,158.8,159.08,60675.0,157.7208,158.028,157.3937,157.6712,60675.0
2022-09-15 10:20:00,159.06,159.09,157.72,157.72,83589.0,157.6514,157.6811,156.3233,156.3233,83589.0
2022-09-15 10:30:00,157.73,158.12,157.32,157.63,90551.0,156.3332,156.7197,155.9268,156.2341,90551.0
2022-09-15 10:40:00,157.64,157.92,156.92,156.93,82024.0,156.244,156.5215,155.5304,155.5403,82024.0
2022-09-15 10:50:00,156.89,156.91,154.94,154.94,257252.0,155.5006,155.5204,153.5679,153.5679,257252.0
2022-09-15 11:00:00,154.94,155.48,154.46,155.21,230373.0,153.5679,154.1031,153.0921,153.8355,230373.0
2022-09-15 11:10:00,155.2,155.71,154.85,155.68,116886.0,153.8256,154.3311,153.4787,154.3013,116886.0
2022-09-15 11:20:00,155.68,156.29,155.49,156.08,121277.0,154.3013,154.9059,154.113,154.6978,121277.0
2022-09-15 11:30:00,156.06,156.88,156.06,156.71,77385.0,154.678,155.4907,154.678,155.3222,77385.0
2022-09-15 11:40:00,156.71,156.78,156.3,156.41,57737.0,155.3222,155.3916,154.9158,155.0249,57737.0
2022-09-15 11:50:00,156.39,156.41,155.57,155.99,58169.0,155.0051,155.0249,154.1923,154.6086,58169.0
2022-09-15 12:00:00,156.05,156.25,155.9,155.95,79130.0,154.6681,154.8663,154.5194,154.5689,79130.0
2022-09-15 12:10:00,155.99,156.17,155.56,155.74,48009.0,154.6086,154.787,154.1824,154.3608,48009.0
2022-09-15 12:20:00,155.74,155.97,155.43,155.7,56570.0,154.3608,154.5888,154.0536,154.3212,56570.0
2022-09-15 12:30:00,155.71,156.22,155.71,156.18,42737.0,154.3311,154.8366,154.3311,154.7969,42737.0
2022-09-15 12:40:00,156.2,156.7,156.15,156.68,72356.0,154.8167,155.3123,154.7672,155.2925,72356.0
2022-09-15 12:50:00,156.67,156.98,156.6,156.96,55907.0,155.2826,155.5898,155.2132,155.57,55907.0
2022-09-15 13:00:00,156.99,157.59,156.92,157.47,94153.0,155.5997,156.1944,155.5304,156.0755,94153.0
2022-09-15 13:10:00,157.44,157.49,157.23,157.42,62446.0,156.0458,156.0953,155.8376,156.0259,62446.0
2022-09-15 13:20:00,157.41,157.59,157.29,157.32,73903.0,156.016,156.1944,155.8971,155.9268,73903.0
2022-09-15 13:30:00,157.29,157.29,156.76,156.95,51698.0,155.8971,155.8971,155.3718,155.5601,51698.0
2022-09-15 13:40:00,157.0,157.06,156.52,156.63,37078.0,155.6096,155.6691,155.1339,155.2429,37078.0
2022-09-15 13:50:00,156.62,156.74,156.44,156.62,40915.0,155.233,155.352,155.0546,155.233,40915.0
2022-09-15 14:00:00,156.61,156.61,155.85,156.0,66986.0,155.2231,155.2231,154.4698,154.6185,66986.0
2022-09-15 14:10:00,156.0,156.08,155.8,155.98,71893.0,154.6185,154.6978,154.4203,154.5987,71893.0
2022-09-15 14:20:00,155.98,156.0,155.67,155.97,31360.0,154.5987,154.6185,154.2914,154.5888,31360.0
2022-09-15 14:30:00,156.01,156.23,155.81,156.14,35457.0,154.6284,154.8465,154.4302,154.7573,35457.0
2022-09-15 14:40:00,156.13,156.14,155.55,155.56,37084.0,154.7474,154.7573,154.1725,154.1824,37084.0
2022-09-15 14:50:00,155.59,155.94,155.57,155.9,38696.0,154.2121,154.559,154.1923,154.5194,38696.0
2022-09-15 15:00:00,155.95,156.0,155.5,155.53,54666.0,154.5689,154.6185,154.1229,154.1527,54666.0
2022-09-15 15:10:00,155.5,155.5,154.75,154.85,106117.0,154.1229,154.1229,153.3796,153.4787,106117.0
2022-09-15 15:20:00,154.85,155.01,154.47,154.47,140709.0,153.4787,153.6373,153.1021,153.1021,140709.0
2022-09-15 15:30:00,154.47,154.64,154.31,154.58,138375.0,153.1021,153.2705,152.9435,153.2111,138375.0
2022-09-15 15:40:00,154.58,154.88,154.38,154.64,170739.0,153.2111,153.5084,153.0129,153.2705,170739.0
2022-09-15 15:50:00,154.62,155.12,154.38,154.78,377723.0,153.2507,153.7463,153.0129,153.4093,377723.0
2022-09-16 09:30:00,151.92,152.17,150.55,152.1,1050533.0,150.5746,150.8224,149.2168,150.753,1050533.0
2022-09-16 09:40:00,152.21,152.21,150.51,151.05,209737.0,150.8621,150.8621,149.1771,149.7123,209737.0
2022-09-16 09:50:00,151.0,151.24,149.65,149.99,259738.0,149.6628,149.9007,148.3247,148.6617,259738.0
2022-09-16 10:00:00,150.0,150.84,149.91,150.07,161492.0,148.6716,149.5042,148.5824,148.741,161492.0
2022-09-16 10:10:00,150.1,151.12,149.81,150.56,101934.0,148.7708,149.7817,148.4833,149.2267,101934.0
2022-09-16 10:20:00,150.49,151.04,150.16,150.49,135256.0,149.1573,149.7024,148.8302,149.1573,135256.0
2022-09-16 10:30:00,150.51,151.91,150.48,151.68,185183.0,149.1771,150.5647,149.1474,150.3368,185183.0
2022-09-16 10:40:00,151.65,151.72,150.78,150.84,79615.0,150.307,150.3764,149.4447,149.5042,79615.0
2022-09-16 10:50:00,150.79,151.1,150.52,150.52,140458.0,149.4546,149.7619,149.187,149.187,140458.0
2022-09-16 11:00:00,150.53,151.12,150.51,150.76,82305.0,149.1969,149.7817,149.1771,149.4249,82305.0
2022-09-16 11:10:00,150.77,151.2,150.48,151.02,81454.0,149.4348,149.861,149.1474,149.6826,81454.0
2022-09-16 11:20:00,151.02,151.02,150.3,150.46,100861.0,149.6826,149.6826,148.969,149.1276,100861.0
2022-09-16 11:30:00,150.49,150.87,150.21,150.32,119448.0,149.1573,149.5339,148.8798,148.9888,119448.0
2022-09-16 11:40:00,150.32,150.9,150.23,150.9,101397.0,148.9888,149.5637,148.8996,149.5637,101397.0
2022-09-16 11:50:00,150.89,151.15,150.75,151.05,65959.0,149.5538,149.8115,149.415,149.7123,65959.0
2022-09-16 12:00:00,151.06,151.09,150.52,150.55,81258.0,149.7223,149.752,149.187,149.2168,81258.0
2022-09-16 12:10:00,150.55,150.71,150.29,150.51,74619.0,149.2168,149.3754,148.9591,149.1771,74619.0
2022-09-16 12:20:00,150.53,150.53,149.96,150.11,93740.0,149.1969,149.1969,148.632,148.7807,93740.0
2022-09-16 12:30:00,150.11,150.48,150.06,150.37,69048.0,148.7807,149.1474,148.7311,149.0384,69048.0
2022-09-16 12:40:00,150.39,150.62,150.21,150.6,146419.0,149.0582,149.2861,148.8798,149.2663,146419.0
2022-09-16 12:50:00,150.6,150.82,150.43,150.78,56474.0,149.2663,149.4844,149.0978,149.4447,56474.0
2022-09-16 13:00:00,150.77,150.92,150.14,150.25,55015.0,149.4348,149.5835,148.8104,148.9194,55015.0
2022-09-16 13:10:00,150.27,150.64,150.19,150.56,98115.0,148.9392,149.306,148.86,149.2267,98115.0
2022-09-16 13:20:00,150.52,150.55,150.3,150.42,46068.0,149.187,149.2168,148.969,149.0879,46068.0
2022-09-16 13:30:00,150.42,150.78,150.29,150.59,65635.0,149.0879,149.4447,148.9591,149.2564,65635.0
2022-09-16 13:40:00,150.63,150.67,149.89,149.97,92303.0,149.2961,149.3357,148.5626,148.6419,92303.0
2022-09-16 13:50:00,149.98,150.0,149.76,149.97,75564.0,148.6518,148.6716,148.4338,148.6419,75564.0
2022-09-16 14:00:00,149.97,150.08,149.79,149.98,105768.0,148.6419,148.7509,148.4635,148.6518,105768.0
2022-09-16 14:10:00,150.0,150.05,149.56,149.73,107946.0,148.6716,148.7212,148.2355,148.404,107946.0
2022-09-16 14:20:00,149.73,150.7,149.73,150.44,119683.0,148.404,149.3654,148.404,149.1077,119683.0
2022-09-16 14:30:00,150.4,150.58,150.02,150.34,73822.0,149.0681,149.2465,148.6915,149.0086,73822.0
2022-09-16 14:40:00,150.34,151.14,150.13,151.08,91493.0,149.0086,149.8015,148.8005,149.7421,91493.0
2022-09-16 14:50:00,151.05,151.37,150.88,151.16,72853.0,149.7123,150.0295,149.5438,149.8214,72853.0
2022-09-16 15:00:00,151.14,151.89,151.1,151.82,50219.0,149.8015,150.5449,149.7619,150.4755,50219.0
2022-09-16 15:10:00,151.8,151.81,150.98,151.11,66661.0,150.4557,150.4656,149.643,149.7718,66661.0
2022-09-16 15:20:00,151.1,151.77,151.01,151.21,56209.0,149.7619,150.426,149.6727,149.8709,56209.0
2022-09-16 15:30:00,151.23,151.57,150.9,151.56,115971.0,149.8907,150.2277,149.5637,150.2178,115971.0
2022-09-16 15:40:00,151.58,151.78,151.28,151.53,155775.0,150.2376,150.4359,149.9403,150.1881,155775.0
2022-09-16 15:50:00,151.52,151.86,151.43,151.49,423508.0,150.1782,150.5152,150.089,150.1484,423508.0
2022-09-19 09:30:00,150.71,152.97,150.5,152.59,247453.0,149.3754,151.6153,149.1672,151.2387,247453.0
2022-09-19 09:40:00,152.48,153.54,152.32,152.72,119197.0,151.1297,152.1803,150.9711,151.3676,119197.0
2022-09-19 09:50:00,152.72,153.32,152.28,152.46,74735.0,151.3676,151.9622,150.9314,151.1099,74735.0
2022-09-19 10:00:00,152.5,152.52,151.43,151.65,72266.0,151.1495,151.1693,150.089,150.307,72266.0
2022-09-19 10:10:00,151.57,152.21,151.36,151.36,45825.0,150.2277,150.8621,150.0196,150.0196,45825.0
2022-09-19 10:20:00,151.36,151.6,151.0,151.52,37917.0,150.0196,150.2575,149.6628,150.1782,37917.0
2022-09-19 10:30:00,151.5,151.99,151.31,151.87,44089.0,150.1584,150.644,149.97,150.5251,44089.0
2022-09-19 10:40:00,151.92,152.55,151.91,152.31,52537.0,150.5746,151.1991,150.5647,150.9612,52537.0
2022-09-19 10:50:00,152.29,152.48,151.98,152.2,48835.0,150.9414,151.1297,150.6341,150.8522,48835.0
2022-09-19 11:00:00,152.25,152.76,152.18,152.53,74721.0,150.9017,151.4072,150.8323,151.1792,74721.0
2022-09-19 11:10:00,152.56,152.7,152.17,152.32,45614.0,151.209,151.3477,150.8224,150.9711,45614.0
2022-09-19 11:20:00,152.28,152.3,151.73,151.75,57286.0,150.9314,150.9513,150.3863,150.4061,57286.0
2022-09-19 11:30:00,151.73,151.76,150.96,151.21,62925.0,150.3863,150.4161,149.6231,149.8709,62925.0
2022-09-19 11:40:00,151.22,151.46,151.16,151.39,40693.0,149.8808,150.1187,149.8214,150.0493,40693.0
2022-09-19 11:50:00,151.41,151.58,151.08,151.08,38919.0,150.0692,150.2376,149.7421,149.7421,38919.0
2022-09-19 12:00:00,151.1,151.41,150.81,151.28,45122.0,149.7619,150.0692,149.4745,149.9403,45122.0
2022-09-19 12:10:00,151.31,151.54,151.29,151.38,65959.0,149.97,150.198,149.9502,150.0394,65959.0
2022-09-19 12:20:00,151.32,151.51,151.16,151.27,34287.0,149.9799,150.1683,149.8214,149.9304,34287.0
2022-09-19 12:30:00,151.25,151.75,151.22,151.64,45350.0,149.9106,150.4061,149.8808,150.2971,45350.0
2022-09-19 12:40:00,151.66,151.86,151.46,151.55,34797.0,150.3169,150.5152,150.1187,150.2079,34797.0
2022-09-19 12:50:00,151.57,151.99,151.55,151.88,76023.0,150.2277,150.644,150.2079,150.535,76023.0
2022-09-19 13:00:00,151.85,151.94,151.4,151.41,50030.0,150.5053,150.5945,150.0592,150.0692,50030.0
2022-09-19 13:10:00,151.46,151.46,150.87,151.02,79946.0,150.1187,150.1187,149.5339,149.6826,79946.0
2022-09-19 13:20:00,151.02,151.28,150.92,151.21,98791.0,149.6826,149.9403,149.5835,149.8709,98791.0
2022-09-19 13:30:00,151.2,151.2,150.4,150.58,117251.0,149.861,149.861,149.0681,149.2465,117251.0
2022-09-19 13:40:00,150.57,150.94,150.48,150.71,63645.0,149.2366,149.6033,149.1474,149.3754,63645.0
2022-09-19 13:50:00,150.71,150.75,150.51,150.6,94275.0,149.3754,149.415,149.1771,149.2663,94275.0
2022-09-19 14:00:00,150.6,151.0,150.54,150.97,90061.0,149.2663,149.6628,149.2069,149.633,90061.0
2022-09-19 14:10:00,150.93,151.09,150.79,150.91,49106.0,149.5934,149.752,149.4546,149.5736,49106.0
2022-09-19 14:20:00,150.91,151.05,150.54,150.82,47981.0,149.5736,149.7123,149.2069,149.4844,47981.0
2022-09-19 14:30:00,150.81,151.23,150.81,151.22,49079.0,149.4745,149.8907,149.4745,149.8808,49079.0
2022-09-19 14:40:00,151.2,151.2,150.87,150.98,44662.0,149.861,149.861,149.5339,149.643,44662.0
2022-09-19 14:50:00,151.0,151.46,150.97,151.45,49760.0,149.6628,150.1187,149.633,150.1088,49760.0
2022-09-19 15:00:00,151.48,152.07,151.48,151.95,92113.0,150.1385,150.7233,150.1385,150.6044,92113.0
2022-09-19 15:10:00,151.96,152.41,151.86,152.24,89759.0,150.6143,151.0603,150.5152,150.8918,89759.0
2022-09-19 15:20:00,152.23,152.7,152.12,152.49,74104.0,150.8819,151.3477,150.7729,151.1396,74104.0
2022-09-19 15:30:00,152.5,152.75,152.47,152.52,80912.0,151.1495,151.3973,151.1198,151.1693,80912.0
2022-09-19 15:40:00,152.48,152.63,152.34,152.56,88501.0,151.1297,151.2783,150.9909,151.209,88501.0
2022-09-19 15:50:00,152.57,152.87,152.32,152.79,200386.0,151.2189,151.5162,150.9711,151.4369,200386.0
2022-09-20 09:30:00,151.0,151.45,149.81,151.11,243687.0,149.6628,150.1088,148.4833,149.7718,243687.0
2022-09-20 09:40:00,151.14,151.32,150.44,150.49,153886.0,149.8015,149.9799,149.1077,149.1573,153886.0
2022-09-20 09:50:00,150.47,150.58,149.96,150.03,97108.0,149.1375,149.2465,148.632,148.7014,97108.0
2022-09-20 10:00:00,149.99,150.61,149.55,150.56,123016.0,148.6617,149.2762,148.2256,149.2267,123016.0
2022-09-20 10:10:00,150.58,150.87,150.08,150.55,69566.0,149.2465,149.5339,148.7509,149.2168,69566.0
2022-09-20 10:20:00,150.55,150.86,150.31,150.57,59334.0,149.2168,149.524,148.9789,149.2366,59334.0
2022-09-20 10:30:00,150.58,150.58,149.93,150.24,60593.0,149.2465,149.2465,148.6023,148.9095,60593.0
2022-09-20 10:40:00,150.24,150.71,150.21,150.53,78021.0,148.9095,149.3754,148.8798,149.1969,78021.0
2022-09-20 10:50:00,150.53,150.99,150.49,150.91,77681.0,149.1969,149.6529,149.1573,149.5736,77681.0
2022-09-20 11:00:00,150.92,151.42,150.68,151.38,108648.0,149.5835,150.0791,149.3456,150.0394,108648.0
2022-09-20 11:10:00,151.37,151.47,150.89,151.02,107083.0,150.0295,150.1286,149.5538,149.6826,107083.0
2022-09-20 11:20:00,151.0,151.48,150.92,151.37,114875.0,149.6628,150.1385,149.5835,150.0295,114875.0
2022-09-20 11:30:00,151.34,151.44,150.84,150.89,85914.0,149.9998,150.0989,149.5042,149.5538,85914.0
2022-09-20 11:40:00,150.9,151.05,150.79,150.85,60370.0,149.5637,149.7123,149.4546,149.5141,60370.0
2022-09-20 11:50:00,150.83,151.55,150.7,151.42,76983.0,149.4943,150.2079,149.3654,150.0791,76983.0
2022-09-20 12:00:00,151.44,151.58,151.34,151.42,68957.0,150.0989,150.2376,149.9998,150.0791,68957.0
2022-09-20 12:10:00,151.39,151.4,151.09,151.2,68581.0,150.0493,150.0592,149.752,149.861,68581.0
2022-09-20 12:20:00,151.22,151.26,150.81,150.83,74262.0,149.8808,149.9205,149.4745,149.4943,74262.0
2022-09-20 12:30:00,150.83,150.85,150.5,150.61,74779.0,149.4943,149.5141,149.1672,149.2762,74779.0
2022-09-20 12:40:00,150.63,150.76,150.46,150.5,28217.0,149.2961,149.4249,149.1276,149.1672,28217.0
2022-09-20 12:50:00,150.52,150.69,150.43,150.61,54377.0,149.187,149.3555,149.0978,149.2762,54377.0
2022-09-20 13:00:00,150.63,150.65,150.31,150.44,47793.0,149.2961,149.3159,148.9789,149.1077,47793.0
2022-09-20 13:10:00,150.44,150.46,149.96,150.07,45874.0,149.1077,149.1276,148.632,148.741,45874.0
2022-09-20 13:20:00,150.1,150.13,149.57,149.61,56679.0,148.7708,148.8005,148.2454,148.2851,56679.0
2022-09-20 13:30:00,149.59,149.59,149.28,149.45,67624.0,148.2653,148.2653,147.958,148.1265,67624.0
2022-09-20 13:40:00,149.43,149.52,149.16,149.16,61361.0,148.1067,148.1959,147.8391,147.8391,61361.0
2022-09-20 13:50:00,149.18,149.21,148.85,148.95,82434.0,147.8589,147.8886,147.5318,147.6309,82434.0
2022-09-20 14:00:00,148.95,149.43,148.93,149.41,80653.0,147.6309,148.1067,147.6111,148.0869,80653.0
2022-09-20 14:10:00,149.4,149.6,149.16,149.6,46094.0,148.077,148.2752,147.8391,148.2752,46094.0
2022-09-20 14:20:00,149.56,149.74,149.38,149.53,58630.0,148.2355,148.4139,148.0571,148.2058,58630.0
2022-09-20 14:30:00,149.51,149.66,149.36,149.65,85562.0,148.186,148.3346,148.0373,148.3247,85562.0
2022-09-20 14:40:00,149.68,150.53,149.49,150.38,120661.0,148.3545,149.1969,148.1662,149.0483,120661.0
2022-09-20 14:50:00,150.38,150.43,149.99,150.27,51110.0,149.0483,149.0978,148.6617,148.9392,51110.0
2022-09-20 15:00:00,150.25,150.58,149.99,150.18,71784.0,148.9194,149.2465,148.6617,148.85,71784.0
2022-09-20 15:10:00,150.19,150.46,150.18,150.41,52612.0,148.86,149.1276,148.85,149.078,52612.0
2022-09-20 15:20:00,150.4,150.61,150.33,150.33,58538.0,149.0681,149.2762,148.9987,148.9987,58538.0
2022-09-20 15:30:00,150.34,150.68,150.05,150.63,97602.0,149.0086,149.3456,148.7212,149.2961,97602.0
2022-09-20 15:40:00,150.61,150.64,150.39,150.4,119665.0,149.2762,149.306,149.0582,149.0681,119665.0
2022-09-20 15:50:00,150.39,150.48,149.6,149.82,349074.0,149.0582,149.1474,148.2752,148.4932,349074.0
2022-09-21 09:30:00,151.22,151.59,150.26,150.48,202704.0,149.8808,150.2476,148.9293,149.1474,202704.0
2022-09-21 09:40:00,150.52,151.45,150.29,151.33,150200.0,149.187,150.1088,148.9591,149.9899,150200.0
2022-09-21 09:50:00,151.28,151.41,150.44,150.87,72206.0,149.9403,150.0692,149.1077,149.5339,72206.0
2022-09-21 10:00:00,150.87,151.19,150.34,151.06,59473.0,149.5339,149.8511,149.0086,149.7223,59473.0
2022-09-21 10:10:00,151.06,151.35,150.74,151.06,68221.0,149.7223,150.0097,149.4051,149.7223,68221.0
2022-09-21 10:20:00,151.11,151.97,151.06,151.81,107711.0,149.7718,150.6242,149.7223,150.4656,107711.0
2022-09-21 10:30:00,151.77,151.8,151.15,151.24,55787.0,150.426,150.4557,149.8115,149.9007,55787.0
2022-09-21 10:40:00,151.22,151.58,151.08,151.3,60443.0,149.8808,150.2376,149.7421,149.9601,60443.0
2022-09-21 10:50:00,151.31,151.53,151.05,151.24,49330.0,149.97,150.1881,149.7123,149.9007,49330.0
2022-09-21 11:00:00,151.25,151.42,151.02,151.12,38195.0,149.9106,150.0791,149.6826,149.7817,38195.0
2022-09-21 11:10:00,151.11,151.74,151.11,151.55,45362.0,149.7718,150.3962,149.7718,150.2079,45362.0
2022-09-21 11:20:00,151.49,151.52,151.22,151.4,42988.0,150.1484,150.1782,149.8808,150.0592,42988.0
2022-09-21 11:30:00,151.4,151.5,151.18,151.19,28932.0,150.0592,150.1584,149.8412,149.8511,28932.0
2022-09-21 11:40:00,151.19,151.48,151.18,151.21,99780.0,149.8511,150.1385,149.8412,149.8709,99780.0
2022-09-21 11:50:00,151.19,151.21,151.0,151.08,36298.0,149.8511,149.8709,149.6628,149.7421,36298.0
2022-09-21 12:00:00,151.07,151.08,150.86,150.99,29992.0,149.7322,149.7421,149.524,149.6529,29992.0
2022-09-21 12:10:00,150.98,151.08,150.89,151.0,28203.0,149.643,149.7421,149.5538,149.6628,28203.0
2022-09-21 12:20:00,150.97,151.17,150.94,151.14,36572.0,149.633,149.8313,149.6033,149.8015,36572.0
2022-09-21 12:30:00,151.15,151.28,150.99,151.05,30035.0,149.8115,149.9403,149.6529,149.7123,30035.0
2022-09-21 12:40:00,151.06,151.2,150.96,151.2,36684.0,149.7223,149.861,149.6231,149.861,36684.0
2022-09-21 12:50:00,151.24,151.24,150.78,150.8,26429.0,149.9007,149.9007,149.4447,149.4646,26429.0
2022-09-21 13:00:00,150.78,150.83,150.5,150.66,36429.0,149.4447,149.4943,149.1672,149.3258,36429.0
2022-09-21 13:10:00,150.64,150.67,150.19,150.35,35605.0,149.306,149.3357,148.86,149.0185,35605.0
2022-09-21 13:20:00,150.35,150.56,150.25,150.54,35747.0,149.0185,149.2267,148.9194,149.2069,35747.0
2022-09-21 13:30:00,150.52,150.92,150.5,150.86,33773.0,149.187,149.5835,149.1672,149.524,33773.0
2022-09-21 13:40:00,150.86,151.13,150.8,151.07,32492.0,149.524,149.7916,149.4646,149.7322,32492.0
2022-09-21 13:50:00,151.05,151.34,151.01,151.18,37596.0,149.7123,149.9998,149.6727,149.8412,37596.0
2022-09-21 14:00:00,151.19,151.19,148.21,149.45,170427.0,149.8511,149.8511,146.8975,148.1265,170427.0
2022-09-21 14:10:00,149.36,149.6,148.44,148.86,102826.0,148.0373,148.2752,147.1255,147.5417,102826.0
2022-09-21 14:20:00,148.81,149.99,148.81,149.53,90235.0,147.4922,148.6617,147.4922,148.2058,90235.0
2022-09-21 14:30:00,149.41,151.33,149.01,150.64,181851.0,148.0869,149.9899,147.6904,149.306,181851.0
2022-09-21 14:40:00,150.58,153.3,150.32,151.92,172980.0,149.2465,151.9424,148.9888,150.5746,172980.0
2022-09-21 14:50:00,151.84,152.69,151.27,152.23,141814.0,150.4953,151.3378,149.9304,150.8819,141814.0
2022-09-21 15:00:00,152.49,152.74,151.12,151.19,106573.0,151.1396,151.3874,149.7817,149.8511,106573.0
2022-09-21 15:10:00,151.16,151.75,149.91,150.75,118610.0,149.8214,150.4061,148.5824,149.415,118610.0
2022-09-21 15:20:00,150.73,150.73,149.06,149.11,130294.0,149.3952,149.3952,147.74,147.7895,130294.0
2022-09-21 15:30:00,149.09,149.33,148.24,148.34,163002.0,147.7697,148.0076,146.9272,147.0263,163002.0
2022-09-21 15:40:00,148.32,148.67,147.51,147.73,216154.0,147.0065,147.3534,146.2037,146.4217,216154.0
2022-09-21 15:50:00,147.69,148.11,147.57,147.64,498270.0,146.3821,146.7984,146.2632,146.3325,498270.0
2022-09-22 09:30:00,149.51,151.97,149.47,151.04,1083798.0,148.186,150.6242,148.1463,149.7024,1083798.0
2022-09-22 09:40:00,151.0,151.16,149.66,149.96,582504.0,149.6628,149.8214,148.3346,148.632,582504.0
2022-09-22 09:50:00,149.94,150.95,149.71,150.59,379561.0,148.6122,149.6132,148.3842,149.2564,379561.0
2022-09-22 10:00:00,150.57,151.4,150.17,151.29,347323.0,149.2366,150.0592,148.8401,149.9502,347323.0
2022-09-22 10:10:00,151.3,152.06,150.78,151.38,483145.0,149.9601,150.7134,149.4447,150.0394,483145.0
2022-09-22 10:20:00,151.34,151.69,150.77,151.33,271954.0,149.9998,150.3467,149.4348,149.9899,271954.0
2022-09-22 10:30:00,151.35,152.59,150.56,152.52,362446.0,150.0097,151.2387,149.2267,151.1693,362446.0
2022-09-22 10:40:00,152.57,152.86,151.56,152.11,270429.0,151.2189,151.5063,150.2178,150.763,270429.0
2022-09-22 10:50:00,152.09,152.1,150.79,150.94,238308.0,150.7431,150.753,149.4546,149.6033,238308.0
2022-09-22 11:00:00,150.9,151.0,150.53,150.65,189802.0,149.5637,149.6628,149.1969,149.3159,189802.0
2022-09-22 11:10:00,150.59,150.6,149.71,149.72,184723.0,149.2564,149.2663,148.3842,148.3941,184723.0
2022-09-22 11:20:00,149.73,149.87,149.15,149.86,211435.0,148.404,148.5428,147.8292,148.5329,211435.0
2022-09-22 11:30:00,149.87,150.23,149.59,150.03,224580.0,148.5428,148.8996,148.2653,148.7014,224580.0
2022-09-22 11:40:00,150.12,150.7,150.0,150.56,165382.0,148.7906,149.3654,148.6716,149.2267,165382.0
2022-09-22 11:50:00,150.48,150.48,149.83,150.09,173112.0,149.1474,149.1474,148.5031,148.7608,173112.0
2022-09-22 12:00:00,150.08,150.35,149.91,150.29,109531.0,148.7509,149.0185,148.5824,148.9591,109531.0
2022-09-22 12:10:00,150.25,150.45,150.01,150.34,139575.0,148.9194,149.1177,148.6816,149.0086,139575.0
2022-09-22 12:20:00,150.33,151.0,149.97,150.05,165923.0,148.9987,149.6628,148.6419,148.7212,165923.0
2022-09-22 12:30:00,150.04,150.28,149.79,150.21,109401.0,148.7113,148.9492,148.4635,148.8798,109401.0
2022-09-22 12:40:00,150.19,150.43,149.95,150.16,121412.0,148.86,149.0978,148.6221,148.8302,121412.0
2022-09-22 12:50:00,150.15,150.67,150.15,150.28,105673.0,148.8203,149.3357,148.8203,148.9492,105673.0
2022-09-22 13:00:00,150.27,150.3,149.9,149.98,119099.0,148.9392,148.969,148.5725,148.6518,119099.0
2022-09-22 13:10:00,149.97,150.08,149.72,149.92,132521.0,148.6419,148.7509,148.3941,148.5923,132521.0
2022-09-22 13:20:00,149.93,150.14,149.73,150.09,102716.0,148.6023,148.8104,148.404,148.7608,102716.0
2022-09-22 13:30:00,150.07,150.4,150.01,150.22,75002.0,148.741,149.0681,148.6816,148.8897,75002.0
2022-09-22 13:40:00,150.22,150.41,149.86,150.0,96860.0,148.8897,149.078,148.5329,148.6716,96860.0
2022-09-22 13:50:00,149.98,150.42,149.98,150.22,123299.0,148.6518,149.0879,148.6518,148.8897,123299.0
2022-09-22 14:00:00,150.21,150.33,149.75,149.79,124384.0,148.8798,148.9987,148.4239,148.4635,124384.0
2022-09-22 14:10:00,149.79,149.95,149.61,149.79,100173.0,148.4635,148.6221,148.2851,148.4635,100173.0
2022-09-22 14:20:00,149.79,149.84,149.37,149.52,90953.0,148.4635,148.5131,148.0472,148.1959,90953.0
2022-09-22 14:30:00,149.49,149.69,149.29,149.62,92666.0,148.1662,148.3644,147.9679,148.295,92666.0
2022-09-22 14:40:00,149.64,149.71,149.4,149.51,104038.0,148.3148,148.3842,148.077,148.186,104038.0
2022-09-22 14:50:00,149.5,150.16,149.5,150.04,142639.0,148.1761,148.8302,148.1761,148.7113,142639.0
2022-09-22 15:00:00,150.09,150.58,150.04,150.55,124254.0,148.7608,149.2465,148.7113,149.2168,124254.0
2022-09-22 15:10:00,150.59,151.13,150.57,150.93,221560.0,149.2564,149.7916,149.2366,149.5934,221560.0
2022-09-22 15:20:00,150.94,150.98,150.05,150.45,155931.0,149.6033,149.643,148.7212,149.1177,155931.0
2022-09-22 15:30:00,150.45,150.96,150.4,150.79,186728.0,149.1177,149.6231,149.0681,149.4546,186728.0
2022-09-22 15:40:00,150.77,151.57,150.68,151.57,317114.0,149.4348,150.2277,149.3456,150.2277,317114.0
2022-09-22 15:50:00,151.56,151.56,150.0,150.1,709671.0,150.2178,150.2178,148.6716,148.7708,709671.0
2022-09-23 09:30:00,148.07,149.84,147.52,147.9,421866.0,146.7587,148.5131,146.2136,146.5902,421866.0
2022-09-23 09:40:00,147.87,148.48,146.7,146.72,257028.0,146.5605,147.1651,145.4009,145.4207,257028.0
2022-09-23 09:50:00,146.73,147.0,145.5,145.6,267337.0,145.4306,145.6982,144.2115,144.3106,267337.0
2022-09-23 10:00:00,145.57,145.63,145.05,145.06,205007.0,144.2809,144.3403,143.7655,143.7754,205007.0
2022-09-23 10:10:00,145.06,145.34,144.79,145.18,324552.0,143.7754,144.0529,143.5078,143.8943,324552.0
2022-09-23 10:20:00,145.14,146.1,144.94,146.05,134870.0,143.8547,144.8062,143.6564,144.7566,134870.0
2022-09-23 10:30:00,146.1,146.22,145.34,145.82,131992.0,144.8062,144.9251,144.0529,144.5287,131992.0
2022-09-23 10:40:00,145.8,146.43,145.67,146.02,95189.0,144.5088,145.1333,144.38,144.7269,95189.0
2022-09-23 10:50:00,146.01,146.62,145.87,145.96,112930.0,144.717,145.3216,144.5782,144.6674,112930.0
2022-09-23 11:00:00,145.97,146.57,145.67,146.34,106400.0,144.6773,145.272,144.38,145.0441,106400.0
2022-09-23 11:10:00,146.32,146.44,145.9,146.19,159532.0,145.0242,145.1432,144.6079,144.8954,159532.0
2022-09-23 11:20:00,146.21,146.65,146.02,146.09,130422.0,144.9152,145.3513,144.7269,144.7963,130422.0
2022-09-23 11:30:00,146.12,146.63,146.11,146.34,122160.0,144.826,145.3315,144.8161,145.0441,122160.0
2022-09-23 11:40:00,146.33,146.34,145.58,145.64,180811.0,145.0341,145.0441,144.2908,144.3502,180811.0
2022-09-23 11:50:00,145.66,145.92,145.54,145.87,84455.0,144.3701,144.6278,144.2511,144.5782,84455.0
2022-09-23 12:00:00,145.86,145.86,145.15,145.25,131308.0,144.5683,144.5683,143.8646,143.9637,131308.0
2022-09-23 12:10:00,145.25,145.54,145.03,145.54,143210.0,143.9637,144.2511,143.7457,144.2511,143210.0
2022-09-23 12:20:00,145.54,145.68,145.07,145.1,85498.0,144.2511,144.3899,143.7853,143.815,85498.0
2022-09-23 12:30:00,145.09,145.55,145.01,145.46,86931.0,143.8051,144.261,143.7258,144.1718,86931.0
2022-09-23 12:40:00,145.48,146.05,145.44,146.0,141296.0,144.1917,144.7566,144.152,144.7071,141296.0
2022-09-23 12:50:00,145.98,146.27,145.87,146.22,137722.0,144.6872,144.9747,144.5782,144.9251,137722.0
2022-09-23 13:00:00,146.2,146.5,145.98,146.24,126477.0,144.9053,145.2026,144.6872,144.9449,126477.0
2022-09-23 13:10:00,146.24,146.98,146.21,146.91,130109.0,144.9449,145.6784,144.9152,145.609,130109.0
2022-09-23 13:20:00,146.92,146.92,146.06,146.06,97167.0,145.6189,145.6189,144.7665,144.7665,97167.0
2022-09-23 13:30:00,146.05,146.32,145.86,146.0,91524.0,144.7566,145.0242,144.5683,144.7071,91524.0
2022-09-23 13:40:00,145.99,146.54,145.88,146.44,81835.0,144.6972,145.2423,144.5881,145.1432,81835.0
2022-09-23 13:50:00,146.45,146.62,146.3,146.54,94599.0,145.1531,145.3216,145.0044,145.2423,94599.0
2022-09-23 14:00:00,146.49,146.66,146.09,146.09,102080.0,145.1927,145.3612,144.7963,144.7963,102080.0
2022-09-23 14:10:00,146.08,146.11,145.53,145.56,70442.0,144.7864,144.8161,144.2412,144.271,70442.0
2022-09-23 14:20:00,145.57,145.98,145.5,145.84,86622.0,144.2809,144.6872,144.2115,144.5485,86622.0
2022-09-23 14:30:00,145.81,145.83,145.48,145.5,109152.0,144.5187,144.5386,144.1917,144.2115,109152.0
2022-09-23 14:40:00,145.49,145.76,145.39,145.53,91827.0,144.2016,144.4692,144.1025,144.2412,91827.0
2022-09-23 14:50:00,145.5,145.51,145.02,145.2,116979.0,144.2115,144.2214,143.7357,143.9141,116979.0
2022-09-23 15:00:00,145.19,146.23,145.19,145.94,113961.0,143.9042,144.935,143.9042,144.6476,113961.0
2022-09-23 15:10:00,145.92,146.3,145.67,146.07,99331.0,144.6278,145.0044,144.38,144.7764,99331.0
2022-09-23 15:20:00,146.07,146.5,145.85,146.47,162000.0,144.7764,145.2026,144.5584,145.1729,162000.0
2022-09-23 15:30:00,146.47,147.04,146.43,146.86,190009.0,145.1729,145.7379,145.1333,145.5594,190009.0
2022-09-23 15:40:00,146.83,147.27,146.62,146.83,214081.0,145.5297,145.9658,145.3216,145.5297,214081.0
2022-09-23 15:50:00,146.81,147.27,146.52,147.08,522445.0,145.5099,145.9658,145.2225,145.7775,522445.0
2022-09-26 09:30:00,147.0,150.35,146.55,149.67,345447.0,145.6982,149.0185,145.2522,148.3446,345447.0
2022-09-26 09:40:00,149.7,150.4,149.41,150.1,209545.0,148.3743,149.0681,148.0869,148.7708,209545.0
2022-09-26 09:50:00,150.11,151.01,150.1,150.81,194842.0,148.7807,149.6727,148.7708,149.4745,194842.0
2022-09-26 10:00:00,150.82,151.19,149.52,149.68,126030.0,149.4844,149.8511,148.1959,148.3545,126030.0
2022-09-26 10:10:00,149.66,150.47,149.33,150.03,102776.0,148.3346,149.1375,148.0076,148.7014,102776.0
2022-09-26 10:20:00,150.05,150.25,149.28,149.47,60929.0,148.7212,148.9194,147.958,148.1463,60929.0
2022-09-26 10:30:00,149.46,149.49,148.86,149.09,84641.0,148.1364,148.1662,147.5417,147.7697,84641.0
2022-09-26 10:40:00,149.11,149.18,148.02,148.19,92581.0,147.7895,147.8589,146.7092,146.8777,92581.0
2022-09-26 10:50:00,148.19,148.58,147.96,148.48,103101.0,146.8777,147.2642,146.6497,147.1651,103101.0
2022-09-26 11:00:00,148.44,148.63,147.22,147.27,72959.0,147.1255,147.3138,145.9163,145.9658,72959.0
2022-09-26 11:10:00,147.26,147.72,147.14,147.23,101521.0,145.9559,146.4118,145.837,145.9262,101521.0
2022-09-26 11:20:00,147.23,147.56,146.62,146.76,109278.0,145.9262,146.2532,145.3216,145.4603,109278.0
2022-09-26 11:30:00,146.74,147.09,146.59,146.72,134865.0,145.4405,145.7874,145.2918,145.4207,134865.0
2022-09-26 11:40:00,146.71,146.89,145.92,146.18,116169.0,145.4108,145.5892,144.6278,144.8855,116169.0
2022-09-26 11:50:00,146.2,146.66,146.04,146.45,73210.0,144.9053,145.3612,144.7467,145.1531,73210.0
2022-09-26 12:00:00,146.42,146.52,146.04,146.23,72862.0,145.1233,145.2225,144.7467,144.935,72862.0
2022-09-26 12:10:00,146.19,146.36,145.95,146.25,57880.0,144.8954,145.0639,144.6575,144.9548,57880.0
2022-09-26 12:20:00,146.22,146.24,145.38,145.49,66922.0,144.9251,144.9449,144.0926,144.2016,66922.0
2022-09-26 12:30:00,145.45,145.87,145.4,145.62,61495.0,144.1619,144.5782,144.1124,144.3304,61495.0
2022-09-26 12:40:00,145.58,145.89,145.4,145.68,51269.0,144.2908,144.598,144.1124,144.3899,51269.0
2022-09-26 12:50:00,145.69,146.59,145.69,146.37,68266.0,144.3998,145.2918,144.3998,145.0738,68266.0
2022-09-26 13:00:00,146.37,146.42,145.87,146.01,38864.0,145.0738,145.1233,144.5782,144.717,38864.0
2022-09-26 13:10:00,146.01,146.19,145.69,146.12,59801.0,144.717,144.8954,144.3998,144.826,59801.0
2022-09-26 13:20:00,146.12,146.32,145.6,145.68,108425.0,144.826,145.0242,144.3106,144.3899,108425.0
2022-09-26 13:30:00,145.68,145.85,145.37,145.62,157898.0,144.3899,144.5584,144.0826,144.3304,157898.0
2022-09-26 13:40:00,145.64,145.94,145.42,145.77,76392.0,144.3502,144.6476,144.1322,144.4791,76392.0
2022-09-26 13:50:00,145.79,146.12,145.35,145.4,72321.0,144.4989,144.826,144.0628,144.1124,72321.0
2022-09-26 14:00:00,145.39,146.56,145.37,146.51,85395.0,144.1025,145.2621,144.0826,145.2125,85395.0
2022-09-26 14:10:00,146.48,146.54,146.17,146.45,62683.0,145.1828,145.2423,144.8756,145.1531,62683.0
2022-09-26 14:20:00,146.44,146.7,146.3,146.41,55077.0,145.1432,145.4009,145.0044,145.1134,55077.0
2022-09-26 14:30:00,146.39,146.73,146.24,146.59,68205.0,145.0936,145.4306,144.9449,145.2918,68205.0
2022-09-26 14:40:00,146.6,147.45,146.39,147.32,109643.0,145.3017,146.1442,145.0936,146.0154,109643.0
2022-09-26 14:50:00,147.31,147.52,147.07,147.14,79086.0,146.0055,146.2136,145.7676,145.837,79086.0
2022-09-26 15:00:00,147.17,147.44,146.97,147.34,176496.0,145.8667,146.1343,145.6685,146.0352,176496.0
2022-09-26 15:10:00,147.35,147.4,146.62,147.03,138219.0,146.0451,146.0947,145.3216,145.7279,138219.0
2022-09-26 15:20:00,147.03,147.25,146.74,146.85,82895.0,145.7279,145.946,145.4405,145.5495,82895.0
2022-09-26 15:30:00,146.86,147.15,146.46,146.57,145506.0,145.5594,145.8469,145.163,145.272,145506.0
2022-09-26 15:40:00,146.56,146.93,146.08,146.83,161809.0,145.2621,145.6288,144.7864,145.5297,161809.0
2022-09-26 15:50:00,146.8,147.29,146.12,146.38,480875.0,145.5,145.9856,144.826,145.0837,480875.0
2022-09-27 09:30:00,148.37,150.54,148.37,150.45,306009.0,147.0561,149.2069,147.0561,149.1177,306009.0
2022-09-27 09:40:00,150.46,150.61,148.77,148.78,192802.0,149.1276,149.2762,147.4525,147.4624,192802.0
2022-09-27 09:50:00,148.77,149.85,148.42,149.48,155236.0,147.4525,148.523,147.1056,148.1562,155236.0
2022-09-27 10:00:00,149.51,149.51,148.55,148.86,115392.0,148.186,148.186,147.2345,147.5417,115392.0
2022-09-27 10:10:00,148.86,149.61,148.78,149.2,149015.0,147.5417,148.2851,147.4624,147.8787,149015.0
2022-09-27 10:20:00,149.25,149.25,148.5,148.9,105512.0,147.9283,147.9283,147.1849,147.5814,105512.0
2022-09-27 10:30:00,148.94,149.74,148.8,149.32,114142.0,147.621,148.4139,147.4823,147.9977,114142.0
2022-09-27 10:40:00,149.27,149.94,149.14,149.68,107716.0,147.9481,148.6122,147.8193,148.3545,107716.0
2022-09-27 10:50:00,149.67,149.8,149.28,149.48,68329.0,148.3446,148.4734,147.958,148.1562,68329.0
2022-09-27 11:00:00,149.51,149.64,148.88,149.36,85825.0,148.186,148.3148,147.5616,148.0373,85825.0
2022-09-27 11:10:00,149.39,149.46,148.53,148.55,83805.0,148.067,148.1364,147.2147,147.2345,83805.0
2022-09-27 11:20:00,148.59,148.6,147.82,147.99,101441.0,147.2741,147.284,146.5109,146.6794,101441.0
2022-09-27 11:30:00,148.0,148.29,147.83,148.2,56118.0,146.6894,146.9768,146.5209,146.8876,56118.0
2022-09-27 11:40:00,148.25,148.36,148.07,148.34,50842.0,146.9371,147.0462,146.7587,147.0263,50842.0
2022-09-27 11:50:00,148.38,148.58,147.84,147.93,65246.0,147.066,147.2642,146.5308,146.62,65246.0
2022-09-27 12:00:00,147.91,147.91,147.3,147.3,62771.0,146.6001,146.6001,145.9955,145.9955,62771.0
2022-09-27 12:10:00,147.29,147.33,146.37,146.43,70588.0,145.9856,146.0253,145.0738,145.1333,70588.0
2022-09-27 12:20:00,146.45,147.13,146.42,146.89,68872.0,145.1531,145.8271,145.1233,145.5892,68872.0
2022-09-27 12:30:00,146.85,147.07,146.52,146.63,54019.0,145.5495,145.7676,145.2225,145.3315,54019.0
2022-09-27 12:40:00,146.61,146.89,146.51,146.85,62627.0,145.3117,145.5892,145.2125,145.5495,62627.0
2022-09-27 12:50:00,146.85,147.17,146.5,147.03,57514.0,145.5495,145.8667,145.2026,145.7279,57514.0
2022-09-27 13:00:00,147.0,147.02,146.39,146.54,71840.0,145.6982,145.718,145.0936,145.2423,71840.0
2022-09-27 13:10:00,146.57,146.7,146.27,146.54,70665.0,145.272,145.4009,144.9747,145.2423,70665.0
2022-09-27 13:20:00,146.55,146.67,146.26,146.59,51089.0,145.2522,145.3711,144.9648,145.2918,51089.0
2022-09-27 13:30:00,146.52,146.8,146.46,146.56,67730.0,145.2225,145.5,145.163,145.2621,67730.0
2022-09-27 13:40:00,146.52,146.89,146.28,146.88,62903.0,145.2225,145.5892,144.9846,145.5793,62903.0
2022-09-27 13:50:00,146.85,146.99,146.41,146.69,53739.0,145.5495,145.6883,145.1134,145.391,53739.0
2022-09-27 14:00:00,146.71,147.18,146.64,146.84,57976.0,145.4108,145.8766,145.3414,145.5396,57976.0
2022-09-27 14:10:00,146.85,146.9,146.55,146.61,53069.0,145.5495,145.5991,145.2522,145.3117,53069.0
2022-09-27 14:20:00,146.61,147.0,146.54,146.94,90830.0,145.3117,145.6982,145.2423,145.6387,90830.0
2022-09-27 14:30:00,146.95,147.56,146.74,147.45,94894.0,145.6486,146.2532,145.4405,146.1442,94894.0
2022-09-27 14:40:00,147.44,148.09,147.34,148.02,108964.0,146.1343,146.7786,146.0352,146.7092,108964.0
2022-09-27 14:50:00,148.01,148.1,147.65,147.87,78192.0,146.6993,146.7885,146.3424,146.5605,78192.0
2022-09-27 15:00:00,147.83,147.98,147.28,147.96,113299.0,146.5209,146.6695,145.9757,146.6497,113299.0
2022-09-27 15:10:00,147.92,148.17,147.64,148.15,95254.0,146.6101,146.8578,146.3325,146.838,95254.0
2022-09-27 15:20:00,148.14,148.14,147.47,147.7,94099.0,146.8281,146.8281,146.164,146.392,94099.0
2022-09-27 15:30:00,147.68,148.14,147.43,148.04,304166.0,146.3722,146.8281,146.1244,146.729,304166.0
2022-09-27 15:40:00,148.04,148.49,147.96,148.37,448289.0,146.729,147.175,146.6497,147.0561,448289.0
2022-09-27 15:50:00,148.35,149.12,148.35,148.86,525411.0,147.0363,147.7994,147.0363,147.5417,525411.0
2022-09-28 09:30:00,146.0,148.8,145.66,147.84,596588.0,144.7071,147.4823,144.3701,146.5308,596588.0
2022-09-28 09:40:00,147.87,148.75,147.57,147.81,199563.0,146.5605,147.4327,146.2632,146.501,199563.0
2022-09-28 09:50:00,147.78,148.54,147.65,147.65,175338.0,146.4713,147.2246,146.3424,146.3424,175338.0
2022-09-28 10:00:00,147.69,148.52,146.9,146.9,149198.0,146.3821,147.2047,145.5991,145.5991,149198.0
2022-09-28 10:10:00,146.87,147.58,146.8,147.39,152504.0,145.5694,146.2731,145.5,146.0848,152504.0
2022-09-28 10:20:00,147.39,148.58,147.35,148.58,142387.0,146.0848,147.2642,146.0451,147.2642,142387.0
2022-09-28 10:30:00,148.58,148.6,147.92,148.06,113379.0,147.2642,147.284,146.6101,146.7488,113379.0
2022-09-28 10:40:00,148.09,148.72,148.06,148.61,96266.0,146.7786,147.403,146.7488,147.2939,96266.0
2022-09-28 10:50:00,148.63,148.76,148.16,148.72,91999.0,147.3138,147.4426,146.8479,147.403,91999.0
2022-09-28 11:00:00,148.72,149.15,148.56,148.58,174825.0,147.403,147.8292,147.2444,147.2642,174825.0
2022-09-28 11:10:00,148.55,149.13,148.49,149.1,93179.0,147.2345,147.8093,147.175,147.7796,93179.0
2022-09-28 11:20:00,149.13,149.7,148.86,148.92,93884.0,147.8093,148.3743,147.5417,147.6012,93884.0
2022-09-28 11:30:00,148.92,148.98,148.34,148.53,71588.0,147.6012,147.6607,147.0263,147.2147,71588.0
2022-09-28 11:40:00,148.57,149.16,148.19,149.07,67548.0,147.2543,147.8391,146.8777,147.7499,67548.0
2022-09-28 11:50:00,149.09,149.43,148.99,149.34,107835.0,147.7697,148.1067,147.6706,148.0175,107835.0
2022-09-28 12:00:00,149.36,149.4,149.06,149.11,68881.0,148.0373,148.077,147.74,147.7895,68881.0
2022-09-28 12:10:00,149.14,149.85,149.08,149.84,75836.0,147.8193,148.523,147.7598,148.5131,75836.0
2022-09-28 12:20:00,149.85,149.86,148.74,148.79,65144.0,148.523,148.5329,147.4228,147.4724,65144.0
2022-09-28 12:30:00,148.8,149.01,148.59,148.64,61940.0,147.4823,147.6904,147.2741,147.3237,61940.0
2022-09-28 12:40:00,148.66,149.0,148.52,148.6,58052.0,147.3435,147.6805,147.2047,147.284,58052.0
2022-09-28 12:50:00,148.61,148.64,148.16,148.32,58196.0,147.2939,147.3237,146.8479,147.0065,58196.0
2022-09-28 13:00:00,148.33,149.01,148.14,148.96,71037.0,147.0164,147.6904,146.8281,147.6408,71037.0
2022-09-28 13:10:00,148.98,149.03,148.76,148.96,67162.0,147.6607,147.7102,147.4426,147.6408,67162.0
2022-09-28 13:20:00,148.97,149.02,148.67,148.75,43649.0,147.6508,147.7003,147.3534,147.4327,43649.0
2022-09-28 13:30:00,148.8,149.01,148.56,148.63,47970.0,147.4823,147.6904,147.2444,147.3138,47970.0
2022-09-28 13:40:00,148.61,148.74,148.34,148.54,74074.0,147.2939,147.4228,147.0263,147.2246,74074.0
2022-09-28 13:50:00,148.53,148.82,148.45,148.68,65993.0,147.2147,147.5021,147.1354,147.3633,65993.0
2022-09-28 14:00:00,148.68,149.15,148.54,149.13,75484.0,147.3633,147.8292,147.2246,147.8093,75484.0
2022-09-28 14:10:00,149.13,149.32,149.01,149.24,120704.0,147.8093,147.9977,147.6904,147.9184,120704.0
2022-09-28 14:20:00,149.23,149.42,149.08,149.22,129516.0,147.9085,148.0968,147.7598,147.8985,129516.0
2022-09-28 14:30:00,149.2,149.51,149.15,149.4,110164.0,147.8787,148.186,147.8292,148.077,110164.0
2022-09-28 14:40:00,149.39,149.39,148.82,149.19,57001.0,148.067,148.067,147.5021,147.8688,57001.0
2022-09-28 14:50:00,149.22,149.43,149.15,149.36,65542.0,147.8985,148.1067,147.8292,148.0373,65542.0
2022-09-28 15:00:00,149.35,150.04,149.28,149.98,141647.0,148.0274,148.7113,147.958,148.6518,141647.0
2022-09-28 15:10:00,149.97,150.26,149.81,149.83,95749.0,148.6419,148.9293,148.4833,148.5031,95749.0
2022-09-28 15:20:00,149.85,150.22,149.71,150.21,186510.0,148.523,148.8897,148.3842,148.8798,186510.0
2022-09-28 15:30:00,150.22,150.6,150.21,150.49,172008.0,148.8897,149.2663,148.8798,149.1573,172008.0
2022-09-28 15:40:00,150.48,150.85,150.44,150.78,169104.0,149.1474,149.5141,149.1077,149.4447,169104.0
2022-09-28 15:50:00,150.74,150.88,150.11,150.17,530243.0,149.4051,149.5438,148.7807,148.8401,530243.0
2022-09-29 09:30:00,148.45,148.98,147.47,147.69,337662.0,147.1354,147.6607,146.164,146.3821,337662.0
2022-09-29 09:40:00,147.72,147.8,146.33,147.27,206891.0,146.4118,146.4911,145.0341,145.9658,206891.0
2022-09-29 09:50:00,147.28,148.09,147.03,147.05,258605.0,145.9757,146.7786,145.7279,145.7478,258605.0
2022-09-29 10:00:00,147.05,147.41,145.68,145.68,200545.0,145.7478,146.1046,144.3899,144.3899,200545.0
2022-09-29 10:10:00,145.71,146.08,145.07,145.22,138292.0,144.4196,144.7864,143.7853,143.934,138292.0
2022-09-29 10:20:00,145.27,145.67,145.2,145.43,110228.0,143.9835,144.38,143.9141,144.1421,110228.0
2022-09-29 10:30:00,145.47,145.71,145.01,145.64,162834.0,144.1818,144.4196,143.7258,144.3502,162834.0
2022-09-29 10:40:00,145.56,146.19,145.55,145.88,96644.0,144.271,144.8954,144.261,144.5881,96644.0
2022-09-29 10:50:00,145.85,146.36,145.73,146.01,123507.0,144.5584,145.0639,144.4395,144.717,123507.0
2022-09-29 11:00:00,146.01,147.24,145.94,147.2,217113.0,144.717,145.9361,144.6476,145.8964,217113.0
2022-09-29 11:10:00,147.19,147.38,146.83,147.32,134510.0,145.8865,146.0748,145.5297,146.0154,134510.0
2022-09-29 11:20:00,147.31,147.35,146.85,147.28,95580.0,146.0055,146.0451,145.5495,145.9757,95580.0
2022-09-29 11:30:00,147.27,147.71,147.25,147.48,108715.0,145.9658,146.4019,145.946,146.174,108715.0
2022-09-29 11:40:00,147.45,148.23,147.4,148.23,71762.0,146.1442,146.9173,146.0947,146.9173,71762.0
2022-09-29 11:50:00,148.22,148.59,148.07,148.34,60929.0,146.9074,147.2741,146.7587,147.0263,60929.0
2022-09-29 12:00:00,148.37,148.51,148.05,148.11,82790.0,147.0561,147.1948,146.7389,146.7984,82790.0
2022-09-29 12:10:00,148.09,148.09,147.26,147.35,71399.0,146.7786,146.7786,145.9559,146.0451,71399.0
2022-09-29 12:20:00,147.32,147.46,147.07,147.19,73545.0,146.0154,146.1541,145.7676,145.8865,73545.0
2022-09-29 12:30:00,147.18,147.84,147.16,147.81,58036.0,145.8766,146.5308,145.8568,146.501,58036.0
2022-09-29 12:40:00,147.83,147.88,147.39,147.75,53325.0,146.5209,146.5704,146.0848,146.4416,53325.0
2022-09-29 12:50:00,147.73,147.74,147.14,147.33,79527.0,146.4217,146.4317,145.837,146.0253,79527.0
2022-09-29 13:00:00,147.32,147.36,146.99,147.02,84706.0,146.0154,146.055,145.6883,145.718,84706.0
2022-09-29 13:10:00,147.02,147.49,147.0,147.32,70731.0,145.718,146.1839,145.6982,146.0154,70731.0
2022-09-29 13:20:00,147.31,147.36,147.0,147.15,81345.0,146.0055,146.055,145.6982,145.8469,81345.0
2022-09-29 13:30:00,147.14,147.33,146.97,147.14,84660.0,145.837,146.0253,145.6685,145.837,84660.0
2022-09-29 13:40:00,147.14,147.14,146.95,146.96,93486.0,145.837,145.837,145.6486,145.6586,93486.0
2022-09-29 13:50:00,146.97,147.01,146.17,146.2,93279.0,145.6685,145.7081,144.8756,144.9053,93279.0
2022-09-29 14:00:00,146.24,146.5,146.06,146.46,87937.0,144.9449,145.2026,144.7665,145.163,87937.0
2022-09-29 14:10:00,146.48,146.57,146.11,146.13,90001.0,145.1828,145.272,144.8161,144.8359,90001.0
2022-09-29 14:20:00,146.17,146.66,146.11,146.49,66095.0,144.8756,145.3612,144.8161,145.1927,66095.0
2022-09-29 14:30:00,146.49,147.02,146.4,146.85,90291.0,145.1927,145.718,145.1035,145.5495,90291.0
2022-09-29 14:40:00,146.87,146.92,146.44,146.49,81169.0,145.5694,145.6189,145.1432,145.1927,81169.0
2022-09-29 14:50:00,146.49,146.59,146.09,146.12,101403.0,145.1927,145.2918,144.7963,144.826,101403.0
2022-09-29 15:00:00,146.11,146.69,146.11,146.48,99871.0,144.8161,145.391,144.8161,145.1828,99871.0
2022-09-29 15:10:00,146.44,146.95,146.3,146.83,120960.0,145.1432,145.6486,145.0044,145.5297,120960.0
2022-09-29 15:20:00,146.82,147.06,146.5,146.76,199074.0,145.5198,145.7577,145.2026,145.4603,199074.0
2022-09-29 15:30:00,146.76,147.52,146.67,147.24,182115.0,145.4603,146.2136,145.3711,145.9361,182115.0
2022-09-29 15:40:00,147.22,147.38,146.75,147.17,296885.0,145.9163,146.0748,145.4504,145.8667,296885.0
2022-09-29 15:50:00,147.31,147.46,146.64,146.92,632064.0,146.0055,146.1541,145.3414,145.6189,632064.0
2022-09-30 09:30:00,146.01,148.63,146.01,147.79,304744.0,144.717,147.3138,144.717,146.4812,304744.0
2022-09-30 09:40:00,147.77,148.4,147.17,147.94,125520.0,146.4614,147.0858,145.8667,146.6299,125520.0
2022-09-30 09:50:00,147.98,148.63,147.47,147.87,120034.0,146.6695,147.3138,146.164,146.5605,120034.0
2022-09-30 10:00:00,147.91,147.97,146.82,147.4,200335.0,146.6001,146.6596,145.5198,146.0947,200335.0
2022-09-30 10:10:00,147.47,147.79,146.26,146.83,157300.0,146.164,146.4812,144.9648,145.5297,157300.0
2022-09-30 10:20:00,146.78,147.19,146.48,146.84,89506.0,145.4802,145.8865,145.1828,145.5396,89506.0
2022-09-30 10:30:00,146.87,147.77,146.74,147.27,128961.0,145.5694,146.4614,145.4405,145.9658,128961.0
2022-09-30 10:40:00,147.23,147.26,146.71,146.9,123700.0,145.9262,145.9559,145.4108,145.5991,123700.0
2022-09-30 10:50:00,146.96,147.18,146.69,147.06,90279.0,145.6586,145.8766,145.391,145.7577,90279.0
2022-09-30 11:00:00,147.06,147.52,146.76,147.51,106993.0,145.7577,146.2136,145.4603,146.2037,106993.0
2022-09-30 11:10:00,147.52,147.73,147.4,147.52,99205.0,146.2136,146.4217,146.0947,146.2136,99205.0
2022-09-30 11:20:00,147.52,147.76,147.17,147.18,102331.0,146.2136,146.4515,145.8667,145.8766,102331.0
2022-09-30 11:30:00,147.2,147.35,146.61,146.72,81909.0,145.8964,146.0451,145.3117,145.4207,81909.0
2022-09-30 11:40:00,146.75,146.91,146.37,146.74,76108.0,145.4504,145.609,145.0738,145.4405,76108.0
2022-09-30 11:50:00,146.73,147.01,146.59,146.88,75584.0,145.4306,145.7081,145.2918,145.5793,75584.0
2022-09-30 12:00:00,146.87,146.87,146.37,146.4,65735.0,145.5694,145.5694,145.0738,145.1035,65735.0
2022-09-30 12:10:00,146.39,146.64,146.25,146.45,70306.0,145.0936,145.3414,144.9548,145.1531,70306.0
2022-09-30 12:20:00,146.46,146.46,145.91,146.12,65636.0,145.163,145.163,144.6179,144.826,65636.0
2022-09-30 12:30:00,146.1,146.8,146.1,146.73,53929.0,144.8062,145.5,144.8062,145.4306,53929.0
2022-09-30 12:40:00,146.75,146.95,146.6,146.87,50163.0,145.4504,145.6486,145.3017,145.5694,50163.0
2022-09-30 12:50:00,146.89,146.92,146.43,146.52,28164.0,145.5892,145.6189,145.1333,145.2225,28164.0
2022-09-30 13:00:00,146.54,146.59,146.23,146.47,43869.0,145.2423,145.2918,144.935,145.1729,43869.0
2022-09-30 13:10:00,146.51,146.68,146.28,146.32,39760.0,145.2125,145.381,144.9846,145.0242,39760.0
2022-09-30 13:20:00,146.33,146.76,146.3,146.71,50829.0,145.0341,145.4603,145.0044,145.4108,50829.0
2022-09-30 13:30:00,146.74,146.74,146.06,146.12,64181.0,145.4405,145.4405,144.7665,144.826,64181.0
2022-09-30 13:40:00,146.1,146.12,145.7,145.77,39880.0,144.8062,144.826,144.4097,144.4791,39880.0
2022-09-30 13:50:00,145.75,145.89,145.52,145.53,76027.0,144.4593,144.598,144.2313,144.2412,76027.0
2022-09-30 14:00:00,145.5,145.94,145.39,145.9,147816.0,144.2115,144.6476,144.1025,144.6079,147816.0
2022-09-30 14:10:00,145.89,146.0,145.64,145.73,114141.0,144.598,144.7071,144.3502,144.4395,114141.0
2022-09-30 14:20:00,145.74,145.97,145.45,145.71,53086.0,144.4494,144.6773,144.1619,144.4196,53086.0
2022-09-30 14:30:00,145.73,145.93,145.5,145.58,69017.0,144.4395,144.6377,144.2115,144.2908,69017.0
2022-09-30 14:40:00,145.58,145.6,145.05,145.32,109402.0,144.2908,144.3106,143.7655,144.0331,109402.0
2022-09-30 14:50:00,145.36,145.37,144.92,144.96,132972.0,144.0727,144.0826,143.6366,143.6763,132972.0
2022-09-30 15:00:00,144.98,145.66,144.91,145.32,90056.0,143.6961,144.3701,143.6267,144.0331,90056.0
2022-09-30 15:10:00,145.3,145.55,145.05,145.39,78460.0,144.0133,144.261,143.7655,144.1025,78460.0
2022-09-30 15:20:00,145.39,145.52,144.93,145.41,121947.0,144.1025,144.2313,143.6465,144.1223,121947.0
2022-09-30 15:30:00,145.48,145.75,144.8,144.89,114784.0,144.1917,144.4593,143.5177,143.6069,114784.0
2022-09-30 15:40:00,144.91,145.3,144.91,144.99,187408.0,143.6267,144.0133,143.6267,143.706,187408.0
2022-09-30 15:50:00,144.95,144.99,143.75,143.99,706393.0,143.6664,143.706,142.477,142.7149,706393.0
2022-10-03 09:30:00,144.98,146.4,144.5,144.59,252274.0,143.6961,145.1035,143.2203,143.3095,252274.0
2022-10-03 09:40:00,144.63,145.93,144.3,145.66,115187.0,143.3492,144.6377,143.0221,144.3701,115187.0
2022-10-03 09:50:00,145.48,145.52,144.06,144.22,99575.0,144.1917,144.2313,142.7842,142.9428,99575.0
2022-10-03 10:00:00,144.32,145.53,144.31,145.18,124280.0,143.0419,144.2412,143.032,143.8943,124280.0
2022-10-03 10:10:00,145.13,145.46,144.0,144.27,147595.0,143.8448,144.1718,142.7248,142.9924,147595.0
2022-10-03 10:20:00,144.37,145.34,143.9,145.26,105119.0,143.0915,144.0529,142.6257,143.9736,105119.0
2022-10-03 10:30:00,145.28,145.83,145.28,145.82,138749.0,143.9934,144.5386,143.9934,144.5287,138749.0
2022-10-03 10:40:00,145.81,146.44,145.76,146.28,133877.0,144.5187,145.1432,144.4692,144.9846,133877.0
2022-10-03 10:50:00,146.26,146.56,146.07,146.25,153447.0,144.9648,145.2621,144.7764,144.9548,153447.0
2022-10-03 11:00:00,146.29,146.84,146.1,146.58,173432.0,144.9945,145.5396,144.8062,145.2819,173432.0
2022-10-03 11:10:00,146.58,147.07,146.4,146.9,90959.0,145.2819,145.7676,145.1035,145.5991,90959.0
2022-10-03 11:20:00,146.93,147.05,146.54,146.69,77119.0,145.6288,145.7478,145.2423,145.391,77119.0
2022-10-03 11:30:00,146.68,146.76,146.2,146.45,101854.0,145.381,145.4603,144.9053,145.1531,101854.0
2022-10-03 11:40:00,146.42,146.63,146.2,146.4,224133.0,145.1233,145.3315,144.9053,145.1035,224133.0
2022-10-03 11:50:00,146.42,146.52,145.87,146.24,112031.0,145.1233,145.2225,144.5782,144.9449,112031.0
2022-10-03 12:00:00,146.27,146.69,146.19,146.51,107152.0,144.9747,145.391,144.8954,145.2125,107152.0
2022-10-03 12:10:00,146.49,146.66,146.03,146.13,74604.0,145.1927,145.3612,144.7368,144.8359,74604.0
2022-10-03 12:20:00,146.12,146.27,145.8,145.81,67072.0,144.826,144.9747,144.5088,144.5187,67072.0
2022-10-03 12:30:00,145.81,146.43,145.75,146.37,56285.0,144.5187,145.1333,144.4593,145.0738,56285.0
2022-10-03 12:40:00,146.37,146.4,146.19,146.27,40965.0,145.0738,145.1035,144.8954,144.9747,40965.0
2022-10-03 12:50:00,146.27,146.39,145.91,146.39,50831.0,144.9747,145.0936,144.6179,145.0936,50831.0
2022-10-03 13:00:00,146.35,146.54,146.25,146.5,28818.0,145.054,145.2423,144.9548,145.2026,28818.0
2022-10-03 13:10:00,146.5,146.65,146.41,146.41,42481.0,145.2026,145.3513,145.1134,145.1134,42481.0
2022-10-03 13:20:00,146.41,147.13,146.4,146.96,78113.0,145.1134,145.8271,145.1035,145.6586,78113.0
2022-10-03 13:30:00,146.96,147.29,146.93,147.04,54038.0,145.6586,145.9856,145.6288,145.7379,54038.0
2022-10-03 13:40:00,147.03,147.46,147.03,147.46,47027.0,145.7279,146.1541,145.7279,146.1541,47027.0
2022-10-03 13:50:00,147.41,147.5,147.19,147.24,47401.0,146.1046,146.1938,145.8865,145.9361,47401.0
2022-10-03 14:00:00,147.24,147.43,147.17,147.26,48620.0,145.9361,146.1244,145.8667,145.9559,48620.0
2022-10-03 14:10:00,147.28,147.76,147.28,147.76,38301.0,145.9757,146.4515,145.9757,146.4515,38301.0
2022-10-03 14:20:00,147.79,148.25,147.75,148.25,71852.0,146.4812,146.9371,146.4416,146.9371,71852.0
2022-10-03 14:30:00,148.17,148.28,148.0,148.12,48041.0,146.8578,146.9669,146.6894,146.8083,48041.0
2022-10-03 14:40:00,148.11,148.5,148.11,148.31,56528.0,146.7984,147.1849,146.7984,146.9966,56528.0
2022-10-03 14:50:00,148.36,148.62,148.25,148.45,75418.0,147.0462,147.3039,146.9371,147.1354,75418.0
2022-10-03 15:00:00,148.47,148.77,148.32,148.73,74140.0,147.1552,147.4525,147.0065,147.4129,74140.0
2022-10-03 15:10:00,148.76,148.79,148.45,148.5,104962.0,147.4426,147.4724,147.1354,147.1849,104962.0
2022-10-03 15:20:00,148.52,148.92,148.49,148.85,61165.0,147.2047,147.6012,147.175,147.5318,61165.0
2022-10-03 15:30:00,148.89,148.96,148.49,148.53,98866.0,147.5715,147.6408,147.175,147.2147,98866.0
2022-10-03 15:40:00,148.52,148.52,148.13,148.31,130688.0,147.2047,147.2047,146.8182,146.9966,130688.0
2022-10-03 15:50:00,148.3,148.41,147.51,147.81,345425.0,146.9867,147.0957,146.2037,146.501,345425.0
2022-10-04 09:30:00,151.7,153.48,151.22,153.45,263246.0,150.3566,152.1208,149.8808,152.0911,263246.0
2022-10-04 09:40:00,153.48,154.2,153.09,154.07,188058.0,152.1208,152.8344,151.7343,152.7056,188058.0
2022-10-04 09:50:00,154.09,155.5,154.02,155.45,327698.0,152.7254,154.1229,152.656,154.0734,327698.0
2022-10-04 10:00:00,155.48,156.05,155.04,155.25,227552.0,154.1031,154.6681,153.667,153.8751,227552.0
2022-10-04 10:10:00,155.23,156.06,155.08,155.58,198369.0,153.8553,154.678,153.7067,154.2022,198369.0
2022-10-04 10:20:00,155.59,155.64,155.06,155.31,131380.0,154.2121,154.2617,153.6868,153.9346,131380.0
2022-10-04 10:30:00,155.24,155.92,155.0,155.81,157512.0,153.8652,154.5392,153.6274,154.4302,157512.0
2022-10-04 10:40:00,155.83,156.36,155.68,156.0,137805.0,154.45,154.9753,154.3013,154.6185,137805.0
2022-10-04 10:50:00,156.03,156.35,155.78,156.2,138799.0,154.6482,154.9654,154.4005,154.8167,138799.0
2022-10-04 11:00:00,156.2,156.37,155.75,156.19,100281.0,154.8167,154.9852,154.3707,154.8068,100281.0
2022-10-04 11:10:00,156.18,156.66,155.99,156.62,104809.0,154.7969,155.2727,154.6086,155.233,104809.0
2022-10-04 11:20:00,156.64,156.93,156.41,156.6,100428.0,155.2528,155.5403,155.0249,155.2132,100428.0
2022-10-04 11:30:00,156.58,156.6,156.0,156.28,114456.0,155.1934,155.2132,154.6185,154.896,114456.0
2022-10-04 11:40:00,156.31,156.54,156.08,156.37,90258.0,154.9258,155.1537,154.6978,154.9852,90258.0
2022-10-04 11:50:00,156.36,156.73,156.25,156.73,94556.0,154.9753,155.342,154.8663,155.342,94556.0
2022-10-04 12:00:00,156.72,157.33,156.72,157.21,132756.0,155.3321,155.9367,155.3321,155.8178,132756.0
2022-10-04 12:10:00,157.22,157.41,156.86,157.02,107327.0,155.8277,156.016,155.4709,155.6295,107327.0
2022-10-04 12:20:00,157.02,157.3,156.74,157.28,95741.0,155.6295,155.907,155.352,155.8872,95741.0
2022-10-04 12:30:00,157.3,157.42,157.05,157.23,78506.0,155.907,156.0259,155.6592,155.8376,78506.0
2022-10-04 12:40:00,157.23,157.23,156.38,156.45,83305.0,155.8376,155.8376,154.9951,155.0645,83305.0
2022-10-04 12:50:00,156.44,156.49,155.94,156.17,66074.0,155.0546,155.1042,154.559,154.787,66074.0
2022-10-04 13:00:00,156.15,156.23,155.5,155.5,70417.0,154.7672,154.8465,154.1229,154.1229,70417.0
2022-10-04 13:10:00,155.47,155.68,155.2,155.29,154263.0,154.0932,154.3013,153.8256,153.9148,154263.0
2022-10-04 13:20:00,155.29,155.42,154.97,155.31,76203.0,153.9148,154.0436,153.5976,153.9346,76203.0
2022-10-04 13:30:00,155.3,155.59,155.26,155.55,82594.0,153.9247,154.2121,153.8851,154.1725,82594.0
2022-10-04 13:40:00,155.55,155.96,155.43,155.96,96216.0,154.1725,154.5789,154.0536,154.5789,96216.0
2022-10-04 13:50:00,155.96,156.16,155.78,156.0,102264.0,154.5789,154.7771,154.4005,154.6185,102264.0
2022-10-04 14:00:00,156.01,156.19,155.7,155.76,119160.0,154.6284,154.8068,154.3212,154.3806,119160.0
2022-10-04 14:10:00,155.79,155.82,155.26,155.47,114014.0,154.4104,154.4401,153.8851,154.0932,114014.0
2022-10-04 14:20:00,155.49,155.71,155.16,155.19,73198.0,154.113,154.3311,153.7859,153.8157,73198.0
2022-10-04 14:30:00,155.19,155.5,155.14,155.36,92231.0,153.8157,154.1229,153.7661,153.9842,92231.0
2022-10-04 14:40:00,155.36,155.81,155.28,155.73,98827.0,153.9842,154.4302,153.9049,154.3509,98827.0
2022-10-04 14:50:00,155.73,156.0,155.61,155.67,94482.0,154.3509,154.6185,154.232,154.2914,94482.0
2022-10-04 15:00:00,155.68,155.77,155.02,155.19,91960.0,154.3013,154.3905,153.6472,153.8157,91960.0
2022-10-04 15:10:00,155.2,155.2,154.66,155.0,125994.0,153.8256,153.8256,153.2904,153.6274,125994.0
2022-10-04 15:20:00,155.01,155.45,154.73,155.31,109210.0,153.6373,154.0734,153.3598,153.9346,109210.0
2022-10-04 15:30:00,155.31,155.82,155.13,155.67,191320.0,153.9346,154.4401,153.7562,154.2914,191320.0
2022-10-04 15:40:00,155.66,155.72,155.34,155.38,164970.0,154.2815,154.341,153.9643,154.004,164970.0
2022-10-04 15:50:00,155.42,155.86,155.36,155.81,431460.0,154.0436,154.4797,153.9842,154.4302,431460.0
2022-10-05 09:30:00,152.2,154.66,151.93,154.34,256245.0,150.8522,153.2904,150.5845,152.9732,256245.0
2022-10-05 09:40:00,154.26,154.76,153.56,154.4,151633.0,152.8939,153.3895,152.2001,153.0327,151633.0
2022-10-05 09:50:00,154.29,154.75,154.09,154.43,78702.0,152.9236,153.3796,152.7254,153.0624,78702.0
2022-10-05 10:00:00,154.38,154.46,153.13,153.47,171904.0,153.0129,153.0921,151.7739,152.1109,171904.0
2022-10-05 10:10:00,153.49,154.11,153.23,153.29,80403.0,152.1307,152.7452,151.873,151.9325,80403.0
2022-10-05 10:20:00,153.29,153.63,153.11,153.43,87132.0,151.9325,152.2695,151.7541,152.0713,87132.0
2022-10-05 10:30:00,153.39,153.79,153.16,153.69,58347.0,152.0316,152.4281,151.8037,152.329,58347.0
2022-10-05 10:40:00,153.64,153.66,153.07,153.09,38311.0,152.2794,152.2992,151.7145,151.7343,38311.0
2022-10-05 10:50:00,153.09,153.09,152.6,152.74,32527.0,151.7343,151.7343,151.2486,151.3874,32527.0
2022-10-05 11:00:00,152.72,153.1,152.66,152.98,44356.0,151.3676,151.7442,151.3081,151.6252,44356.0
2022-10-05 11:10:00,152.94,153.45,152.74,153.39,46961.0,151.5856,152.0911,151.3874,152.0316,46961.0
2022-10-05 11:20:00,153.4,153.89,153.29,153.89,54203.0,152.0415,152.5272,151.9325,152.5272,54203.0
2022-10-05 11:30:00,153.91,154.12,153.6,153.99,44814.0,152.547,152.7552,152.2398,152.6263,44814.0
2022-10-05 11:40:00,153.99,154.08,153.46,153.46,33192.0,152.6263,152.7155,152.101,152.101,33192.0
2022-10-05 11:50:00,153.49,154.13,153.37,154.02,51223.0,152.1307,152.7651,152.0118,152.656,51223.0
2022-10-05 12:00:00,154.07,154.83,153.91,154.64,73371.0,152.7056,153.4589,152.547,153.2705,73371.0
2022-10-05 12:10:00,154.6,155.42,154.54,155.26,52091.0,153.2309,154.0436,153.1714,153.8851,52091.0
2022-10-05 12:20:00,155.27,155.31,155.0,155.19,41746.0,153.895,153.9346,153.6274,153.8157,41746.0
2022-10-05 12:30:00,155.18,155.35,155.09,155.28,40206.0,153.8058,153.9743,153.7166,153.9049,40206.0
2022-10-05 12:40:00,155.29,156.1,155.16,156.09,91417.0,153.9148,154.7176,153.7859,154.7077,91417.0
2022-10-05 12:50:00,156.08,156.21,155.69,155.69,38306.0,154.6978,154.8266,154.3112,154.3112,38306.0
2022-10-05 13:00:00,155.68,156.17,155.53,155.99,42219.0,154.3013,154.787,154.1527,154.6086,42219.0
2022-10-05 13:10:00,156.0,156.66,155.98,156.56,60711.0,154.6185,155.2727,154.5987,155.1735,60711.0
2022-10-05 13:20:00,156.59,156.77,156.19,156.24,46594.0,155.2033,155.3817,154.8068,154.8564,46594.0
2022-10-05 13:30:00,156.24,156.42,155.78,156.1,36599.0,154.8564,155.0348,154.4005,154.7176,36599.0
2022-10-05 13:40:00,156.1,156.37,155.88,156.26,63022.0,154.7176,154.9852,154.4996,154.8762,63022.0
2022-10-05 13:50:00,156.24,156.27,155.46,155.52,24287.0,154.8564,154.8861,154.0833,154.1428,24287.0
2022-10-05 14:00:00,155.49,155.82,155.4,155.62,25906.0,154.113,154.4401,154.0238,154.2419,25906.0
2022-10-05 14:10:00,155.59,155.94,155.58,155.88,25278.0,154.2121,154.559,154.2022,154.4996,25278.0
2022-10-05 14:20:00,155.78,156.0,155.62,155.93,35788.0,154.4005,154.6185,154.2419,154.5491,35788.0
2022-10-05 14:30:00,155.93,156.24,155.82,156.19,31216.0,154.5491,154.8564,154.4401,154.8068,31216.0
2022-10-05 14:40:00,156.16,156.17,155.91,155.91,29278.0,154.7771,154.787,154.5293,154.5293,29278.0
2022-10-05 14:50:00,155.93,156.27,155.81,156.18,57116.0,154.5491,154.8861,154.4302,154.7969,57116.0
2022-10-05 15:00:00,156.28,156.69,156.28,156.5,63605.0,154.896,155.3024,154.896,155.1141,63605.0
2022-10-05 15:10:00,156.51,156.96,156.31,156.78,55968.0,155.124,155.57,154.9258,155.3916,55968.0
2022-10-05 15:20:00,156.78,156.92,156.57,156.71,80131.0,155.3916,155.5304,155.1835,155.3222,80131.0
2022-10-05 15:30:00,156.73,156.87,156.45,156.59,82416.0,155.342,155.4808,155.0645,155.2033,82416.0
2022-10-05 15:40:00,156.59,156.96,156.51,156.57,90681.0,155.2033,155.57,155.124,155.1835,90681.0
2022-10-05 15:50:00,156.56,156.56,155.87,156.2,313419.0,155.1735,155.1735,154.4897,154.8167,313419.0
2022-10-06 09:30:00,155.72,157.91,155.6,157.75,277131.0,154.341,156.5116,154.222,156.353,277131.0
2022-10-06 09:40:00,157.79,158.25,156.44,156.61,109995.0,156.3927,156.8486,155.0546,155.2231,109995.0
2022-10-06 09:50:00,156.6,157.53,155.97,156.21,85673.0,155.2132,156.135,154.5888,154.8266,85673.0
2022-10-06 10:00:00,156.14,156.23,154.84,155.03,73744.0,154.7573,154.8465,153.4688,153.6571,73744.0
2022-10-06 10:10:00,155.02,155.32,154.54,154.75,59884.0,153.6472,153.9445,153.1714,153.3796,59884.0
2022-10-06 10:20:00,154.83,155.1,154.44,154.49,43885.0,153.4589,153.7265,153.0723,153.1219,43885.0
2022-10-06 10:30:00,154.5,155.5,154.46,155.32,36507.0,153.1318,154.1229,153.0921,153.9445,36507.0
2022-10-06 10:40:00,155.38,156.3,155.38,156.23,75002.0,154.004,154.9158,154.004,154.8465,75002.0
2022-10-06 10:50:00,156.23,156.53,155.96,156.48,63464.0,154.8465,155.1438,154.5789,155.0943,63464.0
2022-10-06 11:00:00,156.55,156.57,155.72,156.1,36020.0,155.1636,155.1835,154.341,154.7176,36020.0
2022-10-06 11:10:00,156.15,156.47,155.65,156.35,63951.0,154.7672,155.0843,154.2716,154.9654,63951.0
2022-10-06 11:20:00,156.41,156.64,156.21,156.48,58229.0,155.0249,155.2528,154.8266,155.0943,58229.0
2022-10-06 11:30:00,156.52,156.52,155.92,156.08,31658.0,155.1339,155.1339,154.5392,154.6978,31658.0
2022-10-06 11:40:00,156.08,156.54,155.9,156.4,31690.0,154.6978,155.1537,154.5194,155.015,31690.0
2022-10-06 11:50:00,156.4,156.69,155.6,155.67,61475.0,155.015,155.3024,154.222,154.2914,61475.0
2022-10-06 12:00:00,155.62,155.84,155.51,155.72,38699.0,154.2419,154.4599,154.1328,154.341,38699.0
2022-10-06 12:10:00,155.72,155.93,155.59,155.79,38416.0,154.341,154.5491,154.2121,154.4104,38416.0
2022-10-06 12:20:00,155.85,156.27,155.79,156.19,40995.0,154.4698,154.8861,154.4104,154.8068,40995.0
2022-10-06 12:30:00,156.2,156.26,155.8,156.24,30568.0,154.8167,154.8762,154.4203,154.8564,30568.0
2022-10-06 12:40:00,156.22,156.68,156.12,156.48,37628.0,154.8366,155.2925,154.7374,155.0943,37628.0
2022-10-06 12:50:00,156.47,156.47,156.14,156.21,29989.0,155.0843,155.0843,154.7573,154.8266,29989.0
2022-10-06 13:00:00,156.21,156.29,155.81,155.82,24493.0,154.8266,154.9059,154.4302,154.4401,24493.0
2022-10-06 13:10:00,155.83,156.37,155.79,156.27,21549.0,154.45,154.9852,154.4104,154.8861,21549.0
2022-10-06 13:20:00,156.35,156.55,156.2,156.47,42478.0,154.9654,155.1636,154.8167,155.0843,42478.0
2022-10-06 13:30:00,156.46,156.46,155.84,156.08,31524.0,155.0744,155.0744,154.4599,154.6978,31524.0
2022-10-06 13:40:00,156.11,156.37,156.1,156.34,24201.0,154.7275,154.9852,154.7176,154.9555,24201.0
2022-10-06 13:50:00,156.37,156.38,156.07,156.23,22843.0,154.9852,154.9951,154.6879,154.8465,22843.0
2022-10-06 14:00:00,156.23,156.23,155.8,155.89,38712.0,154.8465,154.8465,154.4203,154.5095,38712.0
2022-10-06 14:10:00,155.91,156.15,155.81,155.98,27822.0,154.5293,154.7672,154.4302,154.5987,27822.0
2022-10-06 14:20:00,156.0,156.26,155.99,156.01,29315.0,154.6185,154.8762,154.6086,154.6284,29315.0
2022-10-06 14:30:00,156.02,156.27,155.78,155.83,32239.0,154.6383,154.8861,154.4005,154.45,32239.0
2022-10-06 14:40:00,155.82,155.92,155.32,155.35,41292.0,154.4401,154.5392,153.9445,153.9743,41292.0
2022-10-06 14:50:00,155.34,155.56,155.09,155.48,54605.0,153.9643,154.1824,153.7166,154.1031,54605.0
2022-10-06 15:00:00,155.46,155.58,155.23,155.54,47033.0,154.0833,154.2022,153.8553,154.1626,47033.0
2022-10-06 15:10:00,155.56,155.75,155.26,155.68,52738.0,154.1824,154.3707,153.8851,154.3013,52738.0
2022-10-06 15:20:00,155.66,155.97,155.56,155.85,75873.0,154.2815,154.5888,154.1824,154.4698,75873.0
2022-10-06 15:30:00,155.87,156.05,155.75,155.92,60915.0,154.4897,154.6681,154.3707,154.5392,60915.0
2022-10-06 15:40:00,155.91,156.02,155.53,155.69,86273.0,154.5293,154.6383,154.1527,154.3112,86273.0
2022-10-06 15:50:00,155.64,155.83,155.25,155.39,249428.0,154.2617,154.45,153.8751,154.0139,249428.0
2022-10-07 09:30:00,151.8,152.98,151.4,152.56,183873.0,150.4557,151.6252,150.0592,151.209,183873.0
2022-10-07 09:40:00,152.53,153.17,151.78,152.05,213937.0,151.1792,151.8136,150.4359,150.7035,213937.0
2022-10-07 09:50:00,152.05,152.08,151.59,151.81,117575.0,150.7035,150.7332,150.2476,150.4656,117575.0
2022-10-07 10:00:00,151.78,152.04,151.37,151.9,136394.0,150.4359,150.6936,150.0295,150.5548,136394.0
2022-10-07 10:10:00,151.86,152.25,151.8,152.17,89183.0,150.5152,150.9017,150.4557,150.8224,89183.0
2022-10-07 10:20:00,152.18,152.42,151.9,152.14,56493.0,150.8323,151.0702,150.5548,150.7927,56493.0
2022-10-07 10:30:00,152.15,152.27,151.35,151.38,67359.0,150.8026,150.9215,150.0097,150.0394,67359.0
2022-10-07 10:40:00,151.47,151.95,151.47,151.81,52541.0,150.1286,150.6044,150.1286,150.4656,52541.0
2022-10-07 10:50:00,151.82,152.31,151.59,152.08,109678.0,150.4755,150.9612,150.2476,150.7332,109678.0
2022-10-07 11:00:00,152.13,152.26,151.54,151.65,69653.0,150.7828,150.9116,150.198,150.307,69653.0
2022-10-07 11:10:00,151.62,151.78,151.06,151.1,60996.0,150.2773,150.4359,149.7223,149.7619,60996.0
2022-10-07 11:20:00,151.12,151.46,151.02,151.38,37165.0,149.7817,150.1187,149.6826,150.0394,37165.0
2022-10-07 11:30:00,151.42,151.54,151.07,151.12,67937.0,150.0791,150.198,149.7322,149.7817,67937.0
2022-10-07 11:40:00,151.13,151.23,150.78,150.88,54794.0,149.7916,149.8907,149.4447,149.5438,54794.0
2022-10-07 11:50:00,150.84,151.25,150.78,151.14,89873.0,149.5042,149.9106,149.4447,149.8015,89873.0
2022-10-07 12:00:00,151.19,151.34,150.94,151.29,61393.0,149.8511,149.9998,149.6033,149.9502,61393.0
2022-10-07 12:10:00,151.27,151.53,151.23,151.24,44948.0,149.9304,150.1881,149.8907,149.9007,44948.0
2022-10-07 12:20:00,151.26,151.38,150.79,150.86,48284.0,149.9205,150.0394,149.4546,149.524,48284.0
2022-10-07 12:30:00,150.86,150.88,150.58,150.73,70177.0,149.524,149.5438,149.2465,149.3952,70177.0
2022-10-07 12:40:00,150.74,150.78,150.32,150.45,47256.0,149.4051,149.4447,148.9888,149.1177,47256.0
2022-10-07 12:50:00,150.47,150.69,150.39,150.67,61665.0,149.1375,149.3555,149.0582,149.3357,61665.0
2022-10-07 13:00:00,150.64,150.78,150.16,150.33,46778.0,149.306,149.4447,148.8302,148.9987,46778.0
2022-10-07 13:10:00,150.32,150.88,150.32,150.84,95077.0,148.9888,149.5438,148.9888,149.5042,95077.0
2022-10-07 13:20:00,150.82,150.9,150.67,150.7,62705.0,149.4844,149.5637,149.3357,149.3654,62705.0
2022-10-07 13:30:00,150.68,150.84,150.5,150.8,41144.0,149.3456,149.5042,149.1672,149.4646,41144.0
2022-10-07 13:40:00,150.78,151.08,150.71,150.74,58745.0,149.4447,149.7421,149.3754,149.4051,58745.0
2022-10-07 13:50:00,150.72,150.76,150.31,150.37,48488.0,149.3853,149.4249,148.9789,149.0384,48488.0
2022-10-07 14:00:00,150.37,150.37,149.96,150.08,148888.0,149.0384,149.0384,148.632,148.7509,148888.0
2022-10-07 14:10:00,150.06,150.56,150.06,150.46,56640.0,148.7311,149.2267,148.7311,149.1276,56640.0
2022-10-07 14:20:00,150.44,150.44,149.79,149.79,95277.0,149.1077,149.1077,148.4635,148.4635,95277.0
2022-10-07 14:30:00,149.77,150.07,149.69,149.97,63167.0,148.4437,148.741,148.3644,148.6419,63167.0
2022-10-07 14:40:00,149.99,150.07,149.7,149.82,60949.0,148.6617,148.741,148.3743,148.4932,60949.0
2022-10-07 14:50:00,149.81,149.85,149.66,149.81,65382.0,148.4833,148.523,148.3346,148.4833,65382.0
2022-10-07 15:00:00,149.84,150.23,149.78,150.14,83415.0,148.5131,148.8996,148.4536,148.8104,83415.0
2022-10-07 15:10:00,150.12,150.24,149.75,149.81,75061.0,148.7906,148.9095,148.4239,148.4833,75061.0
2022-10-07 15:20:00,149.79,149.91,149.46,149.63,100469.0,148.4635,148.5824,148.1364,148.3049,100469.0
2022-10-07 15:30:00,149.63,149.8,149.27,149.8,89886.0,148.3049,148.4734,147.9481,148.4734,89886.0
2022-10-07 15:40:00,149.78,150.09,149.65,149.84,150462.0,148.4536,148.7608,148.3247,148.5131,150462.0
2022-10-07 15:50:00,149.92,150.43,149.86,150.21,353570.0,148.5923,149.0978,148.5329,148.8798,353570.0
2022-10-10 09:30:00,150.62,150.97,148.68,149.12,128816.0,149.2861,149.633,147.3633,147.7994,128816.0
2022-10-10 09:40:00,149.08,149.34,148.25,148.33,182000.0,147.7598,148.0175,146.9371,147.0164,182000.0
2022-10-10 09:50:00,148.36,148.46,147.78,148.22,90737.0,147.0462,147.1453,146.4713,146.9074,90737.0
2022-10-10 10:00:00,148.3,149.0,148.13,148.46,78340.0,146.9867,147.6805,146.8182,147.1453,78340.0
2022-10-10 10:10:00,148.47,148.58,147.73,148.14,91592.0,147.1552,147.2642,146.4217,146.8281,91592.0
2022-10-10 10:20:00,148.17,148.86,147.93,148.32,87054.0,146.8578,147.5417,146.62,147.0065,87054.0
2022-10-10 10:30:00,148.36,148.53,147.04,147.06,88125.0,147.0462,147.2147,145.7379,145.7577,88125.0
2022-10-10 10:40:00,147.08,147.18,146.84,147.03,86972.0,145.7775,145.8766,145.5396,145.7279,86972.0
2022-10-10 10:50:00,147.0,147.12,146.24,146.44,119311.0,145.6982,145.8171,144.9449,145.1432,119311.0
2022-10-10 11:00:00,146.43,146.46,145.93,146.11,100123.0,145.1333,145.163,144.6377,144.8161,100123.0
2022-10-10 11:10:00,146.08,146.31,145.76,145.82,69869.0,144.7864,145.0143,144.4692,144.5287,69869.0
2022-10-10 11:20:00,145.78,146.45,145.75,146.19,66942.0,144.489,145.1531,144.4593,144.8954,66942.0
2022-10-10 11:30:00,146.18,146.66,146.07,146.53,56353.0,144.8855,145.3612,144.7764,145.2324,56353.0
2022-10-10 11:40:00,146.52,146.68,146.33,146.67,33941.0,145.2225,145.381,145.0341,145.3711,33941.0
2022-10-10 11:50:00,146.7,147.07,146.59,146.64,44403.0,145.4009,145.7676,145.2918,145.3414,44403.0
2022-10-10 12:00:00,146.64,146.64,146.01,146.11,32722.0,145.3414,145.3414,144.717,144.8161,32722.0
2022-10-10 12:10:00,146.1,146.21,145.85,145.88,55839.0,144.8062,144.9152,144.5584,144.5881,55839.0
2022-10-10 12:20:00,145.85,145.85,145.19,145.31,51868.0,144.5584,144.5584,143.9042,144.0232,51868.0
2022-10-10 12:30:00,145.3,145.44,145.19,145.27,42977.0,144.0133,144.152,143.9042,143.9835,42977.0
2022-10-10 12:40:00,145.28,145.42,145.14,145.41,54551.0,143.9934,144.1322,143.8547,144.1223,54551.0
2022-10-10 12:50:00,145.41,145.44,144.95,144.98,97228.0,144.1223,144.152,143.6664,143.6961,97228.0
2022-10-10 13:00:00,144.94,145.03,144.62,144.8,36779.0,143.6564,143.7457,143.3393,143.5177,36779.0
2022-10-10 13:10:00,144.78,145.19,144.58,144.94,73435.0,143.4979,143.9042,143.2996,143.6564,73435.0
2022-10-10 13:20:00,144.96,145.15,144.88,144.97,37055.0,143.6763,143.8646,143.597,143.6862,37055.0
2022-10-10 13:30:00,144.95,145.46,144.95,145.21,61108.0,143.6664,144.1718,143.6664,143.9241,61108.0
2022-10-10 13:40:00,145.25,146.06,144.87,145.91,121448.0,143.9637,144.7665,143.5871,144.6179,121448.0
2022-10-10 13:50:00,145.88,146.19,145.73,145.88,90186.0,144.5881,144.8954,144.4395,144.5881,90186.0
2022-10-10 14:00:00,145.88,146.13,145.74,145.85,146932.0,144.5881,144.8359,144.4494,144.5584,146932.0
2022-10-10 14:10:00,145.84,146.07,145.26,145.38,67589.0,144.5485,144.7764,143.9736,144.0926,67589.0
2022-10-10 14:20:00,145.39,145.59,145.1,145.47,55657.0,144.1025,144.3007,143.815,144.1818,55657.0
2022-10-10 14:30:00,145.41,145.87,145.35,145.85,71523.0,144.1223,144.5782,144.0628,144.5584,71523.0
2022-10-10 14:40:00,145.86,145.96,145.45,145.54,46633.0,144.5683,144.6674,144.1619,144.2511,46633.0
2022-10-10 14:50:00,145.55,145.82,145.51,145.75,36398.0,144.261,144.5287,144.2214,144.4593,36398.0
2022-10-10 15:00:00,145.77,145.97,145.53,145.78,35582.0,144.4791,144.6773,144.2412,144.489,35582.0
2022-10-10 15:10:00,145.76,146.38,145.64,146.36,54983.0,144.4692,145.0837,144.3502,145.0639,54983.0
2022-10-10 15:20:00,146.36,146.42,145.64,145.83,59350.0,145.0639,145.1233,144.3502,144.5386,59350.0
2022-10-10 15:30:00,145.83,146.27,145.75,146.05,88316.0,144.5386,144.9747,144.4593,144.7566,88316.0
2022-10-10 15:40:00,146.06,146.15,145.75,145.96,129321.0,144.7665,144.8557,144.4593,144.6674,129321.0
2022-10-10 15:50:00,145.95,146.31,145.56,145.59,291899.0,144.6575,145.0143,144.271,144.3007,291899.0
2022-10-11 09:30:00,144.51,144.89,142.1,142.33,228803.0,143.2303,143.6069,140.8416,141.0696,228803.0
2022-10-11 09:40:00,142.27,142.34,141.38,141.51,179584.0,141.0101,141.0795,140.128,140.2568,179584.0
2022-10-11 09:50:00,141.54,141.79,140.95,141.12,141668.0,140.2866,140.5343,139.7018,139.8703,141668.0
2022-10-11 10:00:00,141.09,141.15,140.25,140.51,277622.0,139.8405,139.9,139.008,139.2657,277622.0
2022-10-11 10:10:00,140.45,140.78,139.88,139.89,273359.0,139.2062,139.5333,138.6413,138.6512,273359.0
2022-10-11 10:20:00,139.88,140.4,139.52,140.2,164751.0,138.6413,139.1567,138.2844,138.9584,164751.0
2022-10-11 10:30:00,140.11,140.94,139.84,140.61,102271.0,138.8692,139.6919,138.6016,139.3648,102271.0
2022-10-11 10:40:00,140.62,141.0,140.36,140.52,140314.0,139.3747,139.7513,139.117,139.2756,140314.0
2022-10-11 10:50:00,140.53,140.97,140.28,140.36,73650.0,139.2855,139.7216,139.0377,139.117,73650.0
2022-10-11 11:00:00,140.32,141.67,140.29,141.01,74806.0,139.0774,140.4154,139.0476,139.7613,74806.0
2022-10-11 11:10:00,141.07,141.44,140.89,141.26,78446.0,139.8207,140.1874,139.6423,140.009,78446.0
2022-10-11 11:20:00,141.27,142.03,141.2,141.78,85003.0,140.0189,140.7722,139.9496,140.5244,85003.0
2022-10-11 11:30:00,141.8,142.83,141.8,142.67,117983.0,140.5443,141.5651,140.5443,141.4066,117983.0
2022-10-11 11:40:00,142.69,143.46,142.52,143.32,143242.0,141.4264,142.1896,141.2579,142.0508,143242.0
2022-10-11 11:50:00,143.3,143.44,142.55,142.65,111308.0,142.031,142.1697,141.2876,141.3867,111308.0
2022-10-11 12:00:00,142.66,142.66,141.97,142.01,128104.0,141.3966,141.3966,140.7128,140.7524,128104.0
2022-10-11 12:10:00,142.06,143.18,142.0,143.18,102927.0,140.802,141.912,140.7425,141.912,102927.0
2022-10-11 12:20:00,143.19,143.67,143.06,143.59,121201.0,141.9219,142.3977,141.7931,142.3184,121201.0
2022-10-11 12:30:00,143.57,144.11,143.55,144.09,87209.0,142.2986,142.8338,142.2788,142.814,87209.0
2022-10-11 12:40:00,144.08,144.97,144.03,144.86,98936.0,142.8041,143.6862,142.7545,143.5772,98936.0
2022-10-11 12:50:00,144.88,144.97,144.58,144.63,163569.0,143.597,143.6862,143.2996,143.3492,163569.0
2022-10-11 13:00:00,144.64,144.64,144.0,144.35,68645.0,143.3591,143.3591,142.7248,143.0717,68645.0
2022-10-11 13:10:00,144.31,144.49,143.93,144.1,53159.0,143.032,143.2104,142.6554,142.8239,53159.0
2022-10-11 13:20:00,144.11,144.36,143.61,143.76,46300.0,142.8338,143.0816,142.3382,142.4869,46300.0
2022-10-11 13:30:00,143.74,144.11,143.54,144.05,47614.0,142.4671,142.8338,142.2688,142.7743,47614.0
2022-10-11 13:40:00,144.06,144.26,143.9,144.06,37087.0,142.7842,142.9825,142.6257,142.7842,37087.0
2022-10-11 13:50:00,144.05,144.3,143.87,144.22,56407.0,142.7743,143.0221,142.5959,142.9428,56407.0
2022-10-11 14:00:00,144.21,144.43,143.82,143.92,65770.0,142.9329,143.151,142.5464,142.6455,65770.0
2022-10-11 14:10:00,143.91,143.91,143.32,143.32,56474.0,142.6356,142.6356,142.0508,142.0508,56474.0
2022-10-11 14:20:00,143.3,143.64,143.19,143.58,74982.0,142.031,142.368,141.9219,142.3085,74982.0
2022-10-11 14:30:00,143.58,143.79,143.42,143.56,48006.0,142.3085,142.5166,142.1499,142.2887,48006.0
2022-10-11 14:40:00,143.56,143.74,142.33,142.47,78796.0,142.2887,142.4671,141.0696,141.2083,78796.0
2022-10-11 14:50:00,142.48,142.59,141.55,141.64,164125.0,141.2182,141.3273,140.2965,140.3857,164125.0
2022-10-11 15:00:00,141.64,141.84,141.45,141.54,95825.0,140.3857,140.5839,140.1974,140.2866,95825.0
2022-10-11 15:10:00,141.56,141.84,141.23,141.66,112010.0,140.3064,140.5839,139.9793,140.4055,112010.0
2022-10-11 15:20:00,141.68,142.13,141.65,141.98,90288.0,140.4253,140.8713,140.3956,140.7227,90288.0
2022-10-11 15:30:00,141.98,142.44,141.6,142.41,109662.0,140.7227,141.1786,140.346,141.1489,109662.0
2022-10-11 15:40:00,142.42,142.78,142.14,142.71,229467.0,141.1588,141.5156,140.8812,141.4462,229467.0
2022-10-11 15:50:00,142.7,142.99,142.21,142.57,435904.0,141.4363,141.7237,140.9506,141.3074,435904.0
2022-10-12 09:30:00,142.31,142.71,141.1,142.43,208372.0,141.0497,141.4462,139.8505,141.1687,208372.0
2022-10-12 09:40:00,142.38,143.06,141.42,141.86,223584.0,141.1191,141.7931,140.1676,140.6037,223584.0
2022-10-12 09:50:00,141.83,142.57,141.54,142.28,181845.0,140.574,141.3074,140.2866,141.02,181845.0
2022-10-12 10:00:00,142.3,142.54,140.56,140.89,184304.0,141.0398,141.2777,139.3152,139.6423,184304.0
2022-10-12 10:10:00,140.91,140.94,140.13,140.25,108991.0,139.6621,139.6919,138.889,139.008,108991.0
2022-10-12 10:20:00,140.24,140.9,139.68,140.61,194795.0,138.9981,139.6522,138.443,139.3648,194795.0
2022-10-12 10:30:00,140.6,140.83,139.62,139.66,136360.0,139.3549,139.5828,138.3836,138.4232,136360.0
2022-10-12 10:40:00,139.62,140.25,139.58,140.2,104491.0,138.3836,139.008,138.3439,138.9584,104491.0
2022-10-12 10:50:00,140.22,140.8,140.09,140.39,74744.0,138.9782,139.5531,138.8494,139.1467,74744.0
2022-10-12 11:00:00,140.42,141.3,140.42,141.17,65885.0,139.1765,140.0487,139.1765,139.9198,65885.0
2022-10-12 11:10:00,141.18,141.83,141.18,141.73,44831.0,139.9297,140.574,139.9297,140.4749,44831.0
2022-10-12 11:20:00,141.71,141.94,141.5,141.94,45029.0,140.4551,140.683,140.2469,140.683,45029.0
2022-10-12 11:30:00,141.91,141.98,141.37,141.67,60422.0,140.6533,140.7227,140.1181,140.4154,60422.0
2022-10-12 11:40:00,141.66,142.21,141.58,142.11,53050.0,140.4055,140.9506,140.3262,140.8515,53050.0
2022-10-12 11:50:00,142.08,142.5,142.03,142.32,35113.0,140.8218,141.2381,140.7722,141.0597,35113.0
2022-10-12 12:00:00,142.37,142.77,142.31,142.42,53302.0,141.1092,141.5057,141.0497,141.1588,53302.0
2022-10-12 12:10:00,142.45,142.8,142.09,142.69,52068.0,141.1885,141.5354,140.8317,141.4264,52068.0
2022-10-12 12:20:00,142.71,142.73,142.33,142.45,31291.0,141.4462,141.466,141.0696,141.1885,31291.0
2022-10-12 12:30:00,142.42,142.56,142.17,142.3,40937.0,141.1588,141.2975,140.911,141.0398,40937.0
2022-10-12 12:40:00,142.28,142.69,142.27,142.68,39376.0,141.02,141.4264,141.0101,141.4165,39376.0
2022-10-12 12:50:00,142.7,143.06,142.66,142.96,158779.0,141.4363,141.7931,141.3966,141.694,158779.0
2022-10-12 13:00:00,142.94,143.08,142.64,142.8,52313.0,141.6742,141.8129,141.3768,141.5354,52313.0
2022-10-12 13:10:00,142.81,143.02,142.6,142.61,63348.0,141.5453,141.7535,141.3372,141.3471,63348.0
2022-10-12 13:20:00,142.63,142.94,142.56,142.84,60379.0,141.3669,141.6742,141.2975,141.575,60379.0
2022-10-12 13:30:00,142.88,142.88,142.35,142.8,42307.0,141.6147,141.6147,141.0894,141.5354,42307.0
2022-10-12 13:40:00,142.79,142.87,142.5,142.62,44303.0,141.5255,141.6048,141.2381,141.357,44303.0
2022-10-12 13:50:00,142.61,142.7,142.24,142.34,44066.0,141.3471,141.4363,140.9804,141.0795,44066.0
2022-10-12 14:00:00,142.3,143.1,142.12,142.81,78419.0,141.0398,141.8327,140.8614,141.5453,78419.0
2022-10-12 14:10:00,142.68,143.13,142.56,142.83,46232.0,141.4165,141.8625,141.2975,141.5651,46232.0
2022-10-12 14:20:00,142.81,143.25,142.43,143.14,37386.0,141.5453,141.9814,141.1687,141.8724,37386.0
2022-10-12 14:30:00,143.17,143.44,143.01,143.27,38401.0,141.9021,142.1697,141.7435,142.0012,38401.0
2022-10-12 14:40:00,143.26,143.39,142.79,142.87,49830.0,141.9913,142.1202,141.5255,141.6048,49830.0
2022-10-12 14:50:00,142.86,142.87,142.43,142.51,50436.0,141.5949,141.6048,141.1687,141.248,50436.0
2022-10-12 15:00:00,142.5,142.61,142.25,142.38,48063.0,141.2381,141.3471,140.9903,141.1191,48063.0
2022-10-12 15:10:00,142.37,142.88,142.37,142.87,132757.0,141.1092,141.6147,141.1092,141.6048,132757.0
2022-10-12 15:20:00,142.86,142.94,142.63,142.73,56691.0,141.5949,141.6742,141.3669,141.466,56691.0
2022-10-12 15:30:00,142.72,143.3,142.67,143.11,81492.0,141.4561,142.031,141.4066,141.8427,81492.0
2022-10-12 15:40:00,143.13,143.19,142.76,142.79,121813.0,141.8625,141.9219,141.4958,141.5255,121813.0
2022-10-12 15:50:00,142.77,142.88,142.27,142.3,380771.0,141.5057,141.6147,141.0101,141.0398,380771.0
2022-10-13 09:30:00,138.96,138.96,137.69,138.11,302757.0,137.7294,137.7294,136.4707,136.8869,302757.0
2022-10-13 09:40:00,138.19,139.55,137.59,139.54,207669.0,136.9662,138.3142,136.3715,138.3043,207669.0
2022-10-13 09:50:00,139.53,140.21,139.3,139.7,168766.0,138.2944,138.9683,138.0664,138.4629,168766.0
2022-10-13 10:00:00,139.64,141.18,139.44,140.93,97950.0,138.4034,139.9297,138.2052,139.682,97950.0
2022-10-13 10:10:00,140.91,141.59,140.48,140.99,115985.0,139.6621,140.3361,139.2359,139.7414,115985.0
2022-10-13 10:20:00,141.0,141.17,139.91,140.1,124102.0,139.7513,139.9198,138.671,138.8593,124102.0
2022-10-13 10:30:00,140.05,140.55,139.59,140.02,134600.0,138.8098,139.3053,138.3538,138.78,134600.0
2022-10-13 10:40:00,140.02,140.96,139.85,140.65,76983.0,138.78,139.7117,138.6115,139.4044,76983.0
2022-10-13 10:50:00,140.69,140.77,139.8,139.82,127940.0,139.4441,139.5234,138.562,138.5818,127940.0
2022-10-13 11:00:00,139.8,141.6,139.53,141.46,92627.0,138.562,140.346,138.2944,140.2073,92627.0
2022-10-13 11:10:00,141.42,143.13,141.11,142.99,167890.0,140.1676,141.8625,139.8604,141.7237,167890.0
2022-10-13 11:20:00,142.98,144.68,142.58,143.23,120010.0,141.7138,143.3988,141.3173,141.9616,120010.0
2022-10-13 11:30:00,143.31,145.34,142.71,144.94,144797.0,142.0409,144.0529,141.4462,143.6564,144797.0
2022-10-13 11:40:00,145.14,145.78,144.28,144.34,132460.0,143.8547,144.489,143.0023,143.0618,132460.0
2022-10-13 11:50:00,144.3,144.81,144.02,144.26,82971.0,143.0221,143.5276,142.7446,142.9825,82971.0
2022-10-13 12:00:00,144.29,144.83,144.16,144.62,83843.0,143.0122,143.5474,142.8834,143.3393,83843.0
2022-10-13 12:10:00,144.58,144.72,143.01,143.13,67044.0,143.2996,143.4384,141.7435,141.8625,67044.0
2022-10-13 12:20:00,143.11,143.45,142.86,143.27,77480.0,141.8427,142.1796,141.5949,142.0012,77480.0
2022-10-13 12:30:00,143.28,143.73,143.12,143.34,71134.0,142.0111,142.4572,141.8526,142.0706,71134.0
2022-10-13 12:40:00,143.36,144.01,143.32,144.0,62044.0,142.0904,142.7347,142.0508,142.7248,62044.0
2022-10-13 12:50:00,143.99,144.27,143.83,144.08,55422.0,142.7149,142.9924,142.5563,142.8041,55422.0
2022-10-13 13:00:00,144.1,144.64,144.05,144.27,48836.0,142.8239,143.3591,142.7743,142.9924,48836.0
2022-10-13 13:10:00,144.28,144.69,144.11,144.54,69570.0,143.0023,143.4087,142.8338,143.26,69570.0
2022-10-13 13:20:00,144.58,145.55,144.54,145.35,68676.0,143.2996,144.261,143.26,144.0628,68676.0
2022-10-13 13:30:00,145.39,145.96,145.37,145.83,60130.0,144.1025,144.6674,144.0826,144.5386,60130.0
2022-10-13 13:40:00,145.86,145.9,145.23,145.45,65130.0,144.5683,144.6079,143.9439,144.1619,65130.0
2022-10-13 13:50:00,145.48,145.67,145.13,145.41,61293.0,144.1917,144.38,143.8448,144.1223,61293.0
2022-10-13 14:00:00,145.37,145.51,145.13,145.19,48147.0,144.0826,144.2214,143.8448,143.9042,48147.0
2022-10-13 14:10:00,145.19,145.36,144.85,145.19,62248.0,143.9042,144.0727,143.5672,143.9042,62248.0
2022-10-13 14:20:00,145.18,145.26,144.73,144.75,38331.0,143.8943,143.9736,143.4483,143.4681,38331.0
2022-10-13 14:30:00,144.87,145.35,144.87,145.26,61374.0,143.5871,144.0628,143.5871,143.9736,61374.0
2022-10-13 14:40:00,145.26,145.66,145.1,145.52,63979.0,143.9736,144.3701,143.815,144.2313,63979.0
2022-10-13 14:50:00,145.51,146.18,145.45,145.99,88715.0,144.2214,144.8855,144.1619,144.6972,88715.0
2022-10-13 15:00:00,145.95,146.33,145.7,146.33,70430.0,144.6575,145.0341,144.4097,145.0341,70430.0
2022-10-13 15:10:00,146.34,146.34,145.92,146.08,82754.0,145.0441,145.0441,144.6278,144.7864,82754.0
2022-10-13 15:20:00,146.08,146.09,145.68,145.73,61676.0,144.7864,144.7963,144.3899,144.4395,61676.0
2022-10-13 15:30:00,145.71,146.07,145.15,145.35,130427.0,144.4196,144.7764,143.8646,144.0628,130427.0
2022-10-13 15:40:00,145.3,145.78,145.13,145.61,123818.0,144.0133,144.489,143.8448,144.3205,123818.0
2022-10-13 15:50:00,145.64,146.09,145.37,145.45,350970.0,144.3502,144.7963,144.0826,144.1619,350970.0
2022-10-14 09:30:00,147.33,147.7,145.76,147.15,177707.0,146.0253,146.392,144.4692,145.8469,177707.0
2022-10-14 09:40:00,147.23,147.23,145.73,146.36,170115.0,145.9262,145.9262,144.4395,145.0639,170115.0
2022-10-14 09:50:00,146.42,147.08,146.15,146.54,104610.0,145.1233,145.7775,144.8557,145.2423,104610.0
2022-10-14 10:00:00,146.54,146.73,145.47,146.12,215763.0,145.2423,145.4306,144.1818,144.826,215763.0
2022-10-14 10:10:00,146.09,146.28,145.04,145.19,146370.0,144.7963,144.9846,143.7556,143.9042,146370.0
2022-10-14 10:20:00,145.25,145.89,144.27,145.65,147422.0,143.9637,144.598,142.9924,144.3602,147422.0
2022-10-14 10:30:00,145.63,145.95,145.21,145.66,124652.0,144.3403,144.6575,143.9241,144.3701,124652.0
2022-10-14 10:40:00,145.76,146.1,144.72,144.72,77931.0,144.4692,144.8062,143.4384,143.4384,77931.0
2022-10-14 10:50:00,144.82,145.73,144.65,145.65,68861.0,143.5375,144.4395,143.369,144.3602,68861.0
2022-10-14 11:00:00,145.7,146.61,145.64,146.03,83220.0,144.4097,145.3117,144.3502,144.7368,83220.0
2022-10-14 11:10:00,146.0,146.06,145.13,145.23,79048.0,144.7071,144.7665,143.8448,143.9439,79048.0
2022-10-14 11:20:00,145.27,145.94,145.27,145.52,72140.0,143.9835,144.6476,143.9835,144.2313,72140.0
2022-10-14 11:30:00,145.47,145.47,144.89,145.33,49316.0,144.1818,144.1818,143.6069,144.043,49316.0
2022-10-14 11:40:00,145.31,145.34,144.44,144.6,58307.0,144.0232,144.0529,143.1609,143.3195,58307.0
2022-10-14 11:50:00,144.61,144.84,143.88,143.89,62007.0,143.3294,143.5573,142.6058,142.6157,62007.0
2022-10-14 12:00:00,143.88,144.29,143.1,143.16,48682.0,142.6058,143.0122,141.8327,141.8922,48682.0
2022-10-14 12:10:00,143.18,143.42,143.03,143.4,79614.0,141.912,142.1499,141.7634,142.1301,79614.0
2022-10-14 12:20:00,143.36,143.59,143.15,143.57,47028.0,142.0904,142.3184,141.8823,142.2986,47028.0
2022-10-14 12:30:00,143.56,143.76,143.32,143.55,29082.0,142.2887,142.4869,142.0508,142.2788,29082.0
2022-10-14 12:40:00,143.52,143.95,143.36,143.36,23228.0,142.249,142.6752,142.0904,142.0904,23228.0
2022-10-14 12:50:00,143.37,143.63,143.1,143.59,53575.0,142.1004,142.358,141.8327,142.3184,53575.0
2022-10-14 13:00:00,143.63,144.07,143.49,143.55,80172.0,142.358,142.7942,142.2193,142.2788,80172.0
2022-10-14 13:10:00,143.55,143.8,143.45,143.56,42049.0,142.2788,142.5265,142.1796,142.2887,42049.0
2022-10-14 13:20:00,143.56,143.6,143.14,143.58,56051.0,142.2887,142.3283,141.8724,142.3085,56051.0
2022-10-14 13:30:00,143.55,144.04,143.5,143.72,125212.0,142.2788,142.7644,142.2292,142.4473,125212.0
2022-10-14 13:40:00,143.75,143.97,143.66,143.87,42518.0,142.477,142.695,142.3878,142.5959,42518.0
2022-10-14 13:50:00,143.85,144.28,143.64,144.18,44656.0,142.5761,143.0023,142.368,142.9032,44656.0
2022-10-14 14:00:00,144.23,144.23,143.69,143.85,46659.0,142.9527,142.9527,142.4175,142.5761,46659.0
2022-10-14 14:10:00,143.86,143.86,143.08,143.08,44997.0,142.586,142.586,141.8129,141.8129,44997.0
2022-10-14 14:20:00,143.08,143.25,142.96,143.23,72970.0,141.8129,141.9814,141.694,141.9616,72970.0
2022-10-14 14:30:00,143.22,143.42,143.15,143.28,42667.0,141.9517,142.1499,141.8823,142.0111,42667.0
2022-10-14 14:40:00,143.31,143.42,143.09,143.28,34741.0,142.0409,142.1499,141.8228,142.0111,34741.0
2022-10-14 14:50:00,143.29,143.31,143.04,143.19,41280.0,142.0211,142.0409,141.7733,141.9219,41280.0
2022-10-14 15:00:00,143.2,143.43,142.89,143.0,77300.0,141.9319,142.1598,141.6246,141.7336,77300.0
2022-10-14 15:10:00,142.97,143.13,142.44,142.6,76008.0,141.7039,141.8625,141.1786,141.3372,76008.0
2022-10-14 15:20:00,142.6,142.86,142.46,142.82,61417.0,141.3372,141.5949,141.1984,141.5552,61417.0
2022-10-14 15:30:00,142.81,143.22,142.59,142.93,95447.0,141.5453,141.9517,141.3273,141.6642,95447.0
2022-10-14 15:40:00,142.94,143.06,142.68,142.87,137674.0,141.6742,141.7931,141.4165,141.6048,137674.0
2022-10-14 15:50:00,142.86,143.01,142.0,142.39,346252.0,141.5949,141.7435,140.7425,141.129,346252.0
2022-10-17 09:30:00,146.1,148.39,145.94,148.31,193810.0,144.8062,147.0759,144.6476,146.9966,193810.0
2022-10-17 09:40:00,148.33,148.67,147.58,148.07,97726.0,147.0164,147.3534,146.2731,146.7587,97726.0
2022-10-17 09:50:00,148.12,148.36,147.44,148.18,113282.0,146.8083,147.0462,146.1343,146.8678,113282.0
2022-10-17 10:00:00,148.24,148.61,147.92,148.35,147917.0,146.9272,147.2939,146.6101,147.0363,147917.0
2022-10-17 10:10:00,148.31,149.0,148.22,148.48,305386.0,146.9966,147.6805,146.9074,147.1651,305386.0
2022-10-17 10:20:00,148.52,148.66,148.16,148.3,52052.0,147.2047,147.3435,146.8479,146.9867,52052.0
2022-10-17 10:30:00,148.34,148.38,147.77,148.15,54296.0,147.0263,147.066,146.4614,146.838,54296.0
2022-10-17 10:40:00,148.11,148.51,147.85,147.96,81109.0,146.7984,147.1948,146.5407,146.6497,81109.0
2022-10-17 10:50:00,147.87,147.88,146.96,147.11,80694.0,146.5605,146.5704,145.6586,145.8072,80694.0
2022-10-17 11:00:00,147.11,147.35,146.9,146.93,75392.0,145.8072,146.0451,145.5991,145.6288,75392.0
2022-10-17 11:10:00,146.98,147.52,146.97,147.16,94349.0,145.6784,146.2136,145.6685,145.8568,94349.0
2022-10-17 11:20:00,147.17,147.97,147.1,147.96,112099.0,145.8667,146.6596,145.7973,146.6497,112099.0
2022-10-17 11:30:00,147.93,148.01,147.58,147.76,61955.0,146.62,146.6993,146.2731,146.4515,61955.0
2022-10-17 11:40:00,147.81,148.08,147.78,147.81,49042.0,146.501,146.7686,146.4713,146.501,49042.0
2022-10-17 11:50:00,147.82,147.88,147.52,147.52,70809.0,146.5109,146.5704,146.2136,146.2136,70809.0
2022-10-17 12:00:00,147.51,147.73,147.27,147.72,54910.0,146.2037,146.4217,145.9658,146.4118,54910.0
2022-10-17 12:10:00,147.69,147.8,147.28,147.38,46485.0,146.3821,146.4911,145.9757,146.0748,46485.0
2022-10-17 12:20:00,147.36,147.95,147.36,147.91,59463.0,146.055,146.6398,146.055,146.6001,59463.0
2022-10-17 12:30:00,147.92,148.21,147.72,147.76,67479.0,146.6101,146.8975,146.4118,146.4515,67479.0
2022-10-17 12:40:00,147.72,147.75,147.15,147.51,56803.0,146.4118,146.4416,145.8469,146.2037,56803.0
2022-10-17 12:50:00,147.51,147.61,147.07,147.13,25436.0,146.2037,146.3028,145.7676,145.8271,25436.0
2022-10-17 13:00:00,147.09,147.21,146.73,147.11,40998.0,145.7874,145.9063,145.4306,145.8072,40998.0
2022-10-17 13:10:00,147.12,147.32,146.97,147.03,29675.0,145.8171,146.0154,145.6685,145.7279,29675.0
2022-10-17 13:20:00,147.02,147.36,146.94,147.07,30566.0,145.718,146.055,145.6387,145.7676,30566.0
2022-10-17 13:30:00,147.09,147.29,146.97,147.19,42225.0,145.7874,145.9856,145.6685,145.8865,42225.0
2022-10-17 13:40:00,147.19,147.31,146.95,147.29,38385.0,145.8865,146.0055,145.6486,145.9856,38385.0
2022-10-17 13:50:00,147.28,147.4,147.11,147.17,43564.0,145.9757,146.0947,145.8072,145.8667,43564.0
2022-10-17 14:00:00,147.18,147.44,147.03,147.21,44265.0,145.8766,146.1343,145.7279,145.9063,44265.0
2022-10-17 14:10:00,147.22,147.43,147.18,147.38,33233.0,145.9163,146.1244,145.8766,146.0748,33233.0
2022-10-17 14:20:00,147.39,147.39,147.02,147.14,33716.0,146.0848,146.0848,145.718,145.837,33716.0
2022-10-17 14:30:00,147.16,147.17,146.78,147.1,33088.0,145.8568,145.8667,145.4802,145.7973,33088.0
2022-10-17 14:40:00,147.13,147.41,147.09,147.36,42599.0,145.8271,146.1046,145.7874,146.055,42599.0
2022-10-17 14:50:00,147.35,147.35,146.86,146.9,43285.0,146.0451,146.0451,145.5594,145.5991,43285.0
2022-10-17 15:00:00,146.9,146.99,146.65,146.74,60576.0,145.5991,145.6883,145.3513,145.4405,60576.0
2022-10-17 15:10:00,146.71,147.05,146.66,147.05,87526.0,145.4108,145.7478,145.3612,145.7478,87526.0
2022-10-17 15:20:00,147.04,147.53,146.78,147.51,136199.0,145.7379,146.2235,145.4802,146.2037,136199.0
2022-10-17 15:30:00,147.51,147.69,147.32,147.49,137981.0,146.2037,146.3821,146.0154,146.1839,137981.0
2022-10-17 15:40:00,147.48,147.63,147.19,147.19,153833.0,146.174,146.3226,145.8865,145.8865,153833.0
2022-10-17 15:50:00,147.25,147.48,146.97,147.24,722758.0,145.946,146.174,145.6685,145.9361,722758.0
2022-10-18 09:30:00,156.45,157.23,154.75,155.16,1357467.0,155.0645,155.8376,153.3796,153.7859,1357467.0
2022-10-18 09:40:00,155.2,157.56,154.76,157.27,812704.0,153.8256,156.1647,153.3895,155.8773,812704.0
2022-10-18 09:50:00,157.22,158.97,157.0,158.8,914684.0,155.8277,157.5622,155.6096,157.3937,914684.0
2022-10-18 10:00:00,158.81,158.93,157.02,157.79,406938.0,157.4036,157.5226,155.6295,156.3927,406938.0
2022-10-18 10:10:00,157.78,158.96,156.38,156.4,771688.0,156.3827,157.5523,154.9951,155.015,771688.0
2022-10-18 10:20:00,156.45,157.4,154.61,154.92,558912.0,155.0645,156.0061,153.2408,153.5481,558912.0
2022-10-18 10:30:00,154.94,155.14,154.21,154.42,390027.0,153.5679,153.7661,152.8444,153.0525,390027.0
2022-10-18 10:40:00,154.43,155.01,154.28,154.8,276651.0,153.0624,153.6373,152.9137,153.4291,276651.0
2022-10-18 10:50:00,154.79,154.79,154.01,154.51,248818.0,153.4192,153.4192,152.6461,153.1417,248818.0
2022-10-18 11:00:00,154.38,154.86,153.65,153.84,342561.0,153.0129,153.4886,152.2893,152.4776,342561.0
2022-10-18 11:10:00,153.84,154.2,153.06,153.19,282279.0,152.4776,152.8344,151.7045,151.8334,282279.0
2022-10-18 11:20:00,153.19,153.2,152.43,152.67,280986.0,151.8334,151.8433,151.0801,151.318,280986.0
2022-10-18 11:30:00,152.68,153.05,151.9,152.3,216546.0,151.3279,151.6946,150.5548,150.9513,216546.0
2022-10-18 11:40:00,152.3,152.76,151.95,152.62,137911.0,150.9513,151.4072,150.6044,151.2684,137911.0
2022-10-18 11:50:00,152.58,153.05,152.51,152.71,112499.0,151.2288,151.6946,151.1594,151.3576,112499.0
2022-10-18 12:00:00,152.68,153.57,152.45,153.5,146733.0,151.3279,152.21,151.0999,152.1406,146733.0
2022-10-18 12:10:00,153.47,154.3,153.46,154.22,232885.0,152.1109,152.9336,152.101,152.8543,232885.0
2022-10-18 12:20:00,154.16,154.31,153.42,153.83,339351.0,152.7948,152.9435,152.0614,152.4677,339351.0
2022-10-18 12:30:00,153.84,154.81,153.5,154.56,163981.0,152.4776,153.439,152.1406,153.1913,163981.0
2022-10-18 12:40:00,154.51,155.06,154.28,154.33,153578.0,153.1417,153.6868,152.9137,152.9633,153578.0
2022-10-18 12:50:00,154.3,154.56,153.72,153.91,85523.0,152.9336,153.1913,152.3587,152.547,85523.0
2022-10-18 13:00:00,153.89,153.98,153.15,153.4,127714.0,152.5272,152.6164,151.7937,152.0415,127714.0
2022-10-18 13:10:00,153.38,154.08,153.37,154.02,123215.0,152.0217,152.7155,152.0118,152.656,123215.0
2022-10-18 13:20:00,154.03,154.24,153.57,154.12,70590.0,152.666,152.8741,152.21,152.7552,70590.0
2022-10-18 13:30:00,154.11,154.68,153.9,154.62,109275.0,152.7452,153.3102,152.5371,153.2507,109275.0
2022-10-18 13:40:00,154.63,154.78,154.05,154.44,83402.0,153.2606,153.4093,152.6858,153.0723,83402.0
2022-10-18 13:50:00,154.48,154.71,154.29,154.45,59047.0,153.112,153.3399,152.9236,153.0822,59047.0
2022-10-18 14:00:00,154.49,154.54,153.92,154.13,44705.0,153.1219,153.1714,152.5569,152.7651,44705.0
2022-10-18 14:10:00,154.2,154.33,154.05,154.14,121631.0,152.8344,152.9633,152.6858,152.775,121631.0
2022-10-18 14:20:00,154.18,154.62,154.01,154.6,51556.0,152.8146,153.2507,152.6461,153.2309,51556.0
2022-10-18 14:30:00,154.55,154.55,153.86,154.05,101381.0,153.1813,153.1813,152.4975,152.6858,101381.0
2022-10-18 14:40:00,154.06,154.13,153.11,153.35,115418.0,152.6957,152.7651,151.7541,151.992,115418.0
2022-10-18 14:50:00,153.36,153.64,153.0,153.5,165986.0,152.0019,152.2794,151.6451,152.1406,165986.0
2022-10-18 15:00:00,153.48,153.5,153.04,153.09,89129.0,152.1208,152.1406,151.6847,151.7343,89129.0
2022-10-18 15:10:00,153.12,153.16,152.44,152.86,167155.0,151.764,151.8037,151.09,151.5063,167155.0
2022-10-18 15:20:00,152.88,153.63,152.75,153.61,104963.0,151.5261,152.2695,151.3973,152.2497,104963.0
2022-10-18 15:30:00,153.64,154.1,153.52,153.67,151008.0,152.2794,152.7353,152.1605,152.3091,151008.0
2022-10-18 15:40:00,153.67,153.98,153.58,153.89,219807.0,152.3091,152.6164,152.2199,152.5272,219807.0
2022-10-18 15:50:00,153.83,154.08,153.14,153.65,577721.0,152.4677,152.7155,151.7838,152.2893,577721.0
2022-10-19 09:30:00,151.86,152.79,150.64,152.48,352397.0,150.5152,151.4369,149.306,151.1297,352397.0
2022-10-19 09:40:00,152.48,153.59,151.7,153.28,297531.0,151.1297,152.2298,150.3566,151.9226,297531.0
2022-10-19 09:50:00,153.33,154.37,152.85,153.03,235178.0,151.9721,153.0029,151.4964,151.6748,235178.0
2022-10-19 10:00:00,153.0,154.82,152.48,154.67,238563.0,151.6451,153.449,151.1297,153.3003,238563.0
2022-10-19 10:10:00,154.67,154.86,153.8,154.49,169919.0,153.3003,153.4886,152.438,153.1219,169919.0
2022-10-19 10:20:00,154.53,155.95,154.44,155.46,207661.0,153.1615,154.5689,153.0723,154.0833,207661.0
2022-10-19 10:30:00,155.48,155.75,155.15,155.62,131465.0,154.1031,154.3707,153.776,154.2419,131465.0
2022-10-19 10:40:00,155.66,155.66,154.78,154.91,79883.0,154.2815,154.2815,153.4093,153.5382,79883.0
2022-10-19 10:50:00,154.97,155.13,154.2,154.39,69542.0,153.5976,153.7562,152.8344,153.0228,69542.0
2022-10-19 11:00:00,154.39,154.89,153.95,154.76,70629.0,153.0228,153.5183,152.5867,153.3895,70629.0
2022-10-19 11:10:00,154.75,155.29,154.69,155.11,73872.0,153.3796,153.9148,153.3201,153.7364,73872.0
2022-10-19 11:20:00,155.06,155.52,154.3,154.69,79350.0,153.6868,154.1428,152.9336,153.3201,79350.0
2022-10-19 11:30:00,154.69,155.13,154.38,154.98,77055.0,153.3201,153.7562,153.0129,153.6075,77055.0
2022-10-19 11:40:00,155.01,155.29,154.93,155.21,60750.0,153.6373,153.9148,153.558,153.8355,60750.0
2022-10-19 11:50:00,155.2,155.43,154.77,154.79,61136.0,153.8256,154.0536,153.3994,153.4192,61136.0
2022-10-19 12:00:00,154.79,154.87,154.11,154.36,58367.0,153.4192,153.4985,152.7452,152.993,58367.0
2022-10-19 12:10:00,154.34,154.44,153.91,154.06,38570.0,152.9732,153.0723,152.547,152.6957,38570.0
2022-10-19 12:20:00,154.05,154.09,153.29,153.44,37999.0,152.6858,152.7254,151.9325,152.0812,37999.0
2022-10-19 12:30:00,153.4,153.89,153.34,153.57,69729.0,152.0415,152.5272,151.9821,152.21,69729.0
2022-10-19 12:40:00,153.57,154.15,153.11,153.7,315106.0,152.21,152.7849,151.7541,152.3389,315106.0
2022-10-19 12:50:00,153.69,154.01,153.59,153.69,44889.0,152.329,152.6461,152.2298,152.329,44889.0
2022-10-19 13:00:00,153.63,153.71,152.73,153.05,58158.0,152.2695,152.3488,151.3775,151.6946,58158.0
2022-10-19 13:10:00,152.95,153.25,152.91,153.24,39277.0,151.5955,151.8929,151.5559,151.8829,39277.0
2022-10-19 13:20:00,153.25,153.37,152.91,152.97,38515.0,151.8929,152.0118,151.5559,151.6153,38515.0
2022-10-19 13:30:00,152.99,153.09,152.53,152.53,39436.0,151.6352,151.7343,151.1792,151.1792,39436.0
2022-10-19 13:40:00,152.52,152.67,152.3,152.58,60225.0,151.1693,151.318,150.9513,151.2288,60225.0
2022-10-19 13:50:00,152.54,152.89,152.52,152.74,34647.0,151.1891,151.536,151.1693,151.3874,34647.0
2022-10-19 14:00:00,152.73,153.64,152.57,153.43,70326.0,151.3775,152.2794,151.2189,152.0713,70326.0
2022-10-19 14:10:00,153.45,153.96,153.3,153.64,115195.0,152.0911,152.5966,151.9424,152.2794,115195.0
2022-10-19 14:20:00,153.64,153.65,153.3,153.52,21477.0,152.2794,152.2893,151.9424,152.1605,21477.0
2022-10-19 14:30:00,153.51,153.56,153.18,153.22,25105.0,152.1506,152.2001,151.8235,151.8631,25105.0
2022-10-19 14:40:00,153.24,153.3,152.82,152.86,25583.0,151.8829,151.9424,151.4667,151.5063,25583.0
2022-10-19 14:50:00,152.87,152.9,152.53,152.53,45755.0,151.5162,151.546,151.1792,151.1792,45755.0
2022-10-19 15:00:00,152.54,152.69,152.03,152.49,59923.0,151.1891,151.3378,150.6837,151.1396,59923.0
2022-10-19 15:10:00,152.52,153.12,152.51,153.0,45194.0,151.1693,151.764,151.1594,151.6451,45194.0
2022-10-19 15:20:00,153.0,153.18,152.76,152.87,97646.0,151.6451,151.8235,151.4072,151.5162,97646.0
2022-10-19 15:30:00,152.87,153.34,152.8,153.26,137398.0,151.5162,151.9821,151.4468,151.9028,137398.0
2022-10-19 15:40:00,153.26,153.49,153.2,153.3,172254.0,151.9028,152.1307,151.8433,151.9424,172254.0
2022-10-19 15:50:00,153.25,153.77,153.1,153.6,386664.0,151.8929,152.4083,151.7442,152.2398,386664.0
2022-10-20 09:30:00,155.0,156.12,153.6,155.67,191012.0,153.6274,154.7374,152.2398,154.2914,191012.0
2022-10-20 09:40:00,155.52,157.42,155.52,157.02,187232.0,154.1428,156.0259,154.1428,155.6295,187232.0
2022-10-20 09:50:00,157.07,157.86,156.95,157.33,183714.0,155.679,156.462,155.5601,155.9367,183714.0
2022-10-20 10:00:00,157.33,159.32,157.2,158.96,242676.0,155.9367,157.9091,155.8079,157.5523,242676.0
2022-10-20 10:10:00,159.02,160.21,158.85,159.91,230460.0,157.6118,158.7912,157.4433,158.4939,230460.0
2022-10-20 10:20:00,159.96,160.37,159.51,160.36,191896.0,158.5434,158.9498,158.0974,158.9399,191896.0
2022-10-20 10:30:00,160.37,160.64,159.6,160.64,146062.0,158.9498,159.2174,158.1866,159.2174,146062.0
2022-10-20 10:40:00,160.65,160.82,159.96,160.43,116752.0,159.2273,159.3958,158.5434,159.0093,116752.0
2022-10-20 10:50:00,160.46,160.78,160.03,160.66,171914.0,159.039,159.3562,158.6128,159.2372,171914.0
2022-10-20 11:00:00,160.66,160.84,160.23,160.81,129189.0,159.2372,159.4156,158.811,159.3859,129189.0
2022-10-20 11:10:00,160.81,161.12,160.64,160.98,157101.0,159.3859,159.6932,159.2174,159.5544,157101.0
2022-10-20 11:20:00,161.03,161.3,160.41,160.43,221100.0,159.604,159.8716,158.9895,159.0093,221100.0
2022-10-20 11:30:00,160.45,160.69,160.16,160.42,78482.0,159.0291,159.267,158.7417,158.9994,78482.0
2022-10-20 11:40:00,160.43,160.72,160.2,160.53,86117.0,159.0093,159.2967,158.7813,159.1084,86117.0
2022-10-20 11:50:00,160.53,160.79,160.08,160.1,56392.0,159.1084,159.3661,158.6624,158.6822,56392.0
2022-10-20 12:00:00,160.12,160.13,159.1,159.21,160485.0,158.702,158.7119,157.6911,157.8001,160485.0
2022-10-20 12:10:00,159.2,159.35,158.64,158.94,57949.0,157.7902,157.9388,157.2351,157.5325,57949.0
2022-10-20 12:20:00,158.9,158.9,157.82,158.14,72292.0,157.4928,157.4928,156.4224,156.7396,72292.0
2022-10-20 12:30:00,158.09,158.81,158.03,158.68,126874.0,156.69,157.4036,156.6305,157.2748,126874.0
2022-10-20 12:40:00,158.66,158.92,158.32,158.74,95905.0,157.2549,157.5126,156.918,157.3342,95905.0
2022-10-20 12:50:00,158.74,158.85,158.37,158.82,76726.0,157.3342,157.4433,156.9675,157.4135,76726.0
2022-10-20 13:00:00,158.81,158.92,158.08,158.28,95478.0,157.4036,157.5126,156.6801,156.8783,95478.0
2022-10-20 13:10:00,158.25,158.81,158.23,158.71,96635.0,156.8486,157.4036,156.8288,157.3045,96635.0
2022-10-20 13:20:00,158.7,159.06,158.59,158.83,169222.0,157.2946,157.6514,157.1856,157.4234,169222.0
2022-10-20 13:30:00,158.81,158.82,157.98,158.11,106574.0,157.4036,157.4135,156.581,156.7098,106574.0
2022-10-20 13:40:00,158.09,158.13,157.59,157.76,147056.0,156.69,156.7296,156.1944,156.3629,147056.0
2022-10-20 13:50:00,157.77,157.88,157.41,157.82,108716.0,156.3728,156.4819,156.016,156.4224,108716.0
2022-10-20 14:00:00,157.78,158.08,157.65,157.9,116588.0,156.3827,156.6801,156.2539,156.5017,116588.0
2022-10-20 14:10:00,157.92,157.99,157.44,157.47,153789.0,156.5215,156.5909,156.0458,156.0755,153789.0
2022-10-20 14:20:00,157.5,157.58,156.59,156.78,219335.0,156.1052,156.1845,155.2033,155.3916,219335.0
2022-10-20 14:30:00,156.76,157.37,156.66,157.0,182907.0,155.3718,155.9764,155.2727,155.6096,182907.0
2022-10-20 14:40:00,157.0,157.05,156.47,156.84,135050.0,155.6096,155.6592,155.0843,155.4511,135050.0
2022-10-20 14:50:00,156.86,157.28,156.69,157.0,116363.0,155.4709,155.8872,155.3024,155.6096,116363.0
2022-10-20 15:00:00,156.98,157.52,156.91,157.43,98831.0,155.5898,156.125,155.5204,156.0358,98831.0
2022-10-20 15:10:00,157.43,157.79,157.29,157.54,134677.0,156.0358,156.3927,155.8971,156.1449,134677.0
2022-10-20 15:20:00,157.57,157.82,157.32,157.78,162457.0,156.1746,156.4224,155.9268,156.3827,162457.0
2022-10-20 15:30:00,157.78,157.83,157.11,157.59,237442.0,156.3827,156.4323,155.7187,156.1944,237442.0
2022-10-20 15:40:00,157.57,158.04,157.47,157.88,247366.0,156.1746,156.6404,156.0755,156.4819,247366.0
2022-10-20 15:50:00,157.91,158.24,157.39,157.43,550133.0,156.5116,156.8387,155.9962,156.0358,550133.0
2022-10-21 09:30:00,157.5,157.54,155.68,157.03,532793.0,156.1052,156.1449,154.3013,155.6394,532793.0
2022-10-21 09:40:00,157.03,157.7,155.76,157.01,144319.0,155.6394,156.3034,154.3806,155.6196,144319.0
2022-10-21 09:50:00,157.02,157.79,156.06,157.72,75583.0,155.6295,156.3927,154.678,156.3233,75583.0
2022-10-21 10:00:00,157.84,158.5,157.13,158.01,82048.0,156.4422,157.0964,155.7385,156.6107,82048.0
2022-10-21 10:10:00,158.0,158.21,157.3,158.12,74847.0,156.6008,156.8089,155.907,156.7197,74847.0
2022-10-21 10:20:00,158.19,158.29,156.23,156.34,85213.0,156.7891,156.8882,154.8465,154.9555,85213.0
2022-10-21 10:30:00,156.37,156.62,155.51,155.72,175765.0,154.9852,155.233,154.1328,154.341,175765.0
2022-10-21 10:40:00,155.74,156.04,155.31,156.04,87012.0,154.3608,154.6582,153.9346,154.6582,87012.0
2022-10-21 10:50:00,155.98,156.36,155.26,155.43,135190.0,154.5987,154.9753,153.8851,154.0536,135190.0
2022-10-21 11:00:00,155.39,155.67,154.81,155.58,101485.0,154.0139,154.2914,153.439,154.2022,101485.0
2022-10-21 11:10:00,155.59,155.92,155.23,155.53,61120.0,154.2121,154.5392,153.8553,154.1527,61120.0
2022-10-21 11:20:00,155.54,156.66,155.19,156.65,70112.0,154.1626,155.2727,153.8157,155.2627,70112.0
2022-10-21 11:30:00,156.66,157.29,156.35,156.55,55359.0,155.2727,155.8971,154.9654,155.1636,55359.0
2022-10-21 11:40:00,156.58,157.81,156.53,157.64,80218.0,155.1934,156.4125,155.1438,156.244,80218.0
2022-10-21 11:50:00,157.59,157.86,157.16,157.79,77198.0,156.1944,156.462,155.7682,156.3927,77198.0
2022-10-21 12:00:00,157.79,158.28,157.67,157.82,71425.0,156.3927,156.8783,156.2737,156.4224,71425.0
2022-10-21 12:10:00,157.82,158.06,157.32,157.83,56144.0,156.4224,156.6603,155.9268,156.4323,56144.0
2022-10-21 12:20:00,157.8,158.23,157.5,157.53,76842.0,156.4026,156.8288,156.1052,156.135,76842.0
2022-10-21 12:30:00,157.57,158.25,157.52,157.59,44670.0,156.1746,156.8486,156.125,156.1944,44670.0
2022-10-21 12:40:00,157.62,158.44,157.61,158.37,46807.0,156.2242,157.0369,156.2142,156.9675,46807.0
2022-10-21 12:50:00,158.4,158.71,158.23,158.4,54647.0,156.9973,157.3045,156.8288,156.9973,54647.0
2022-10-21 13:00:00,158.46,158.9,158.29,158.29,59334.0,157.0567,157.4928,156.8882,156.8882,59334.0
2022-10-21 13:10:00,158.3,158.78,158.26,158.76,44120.0,156.8981,157.3739,156.8585,157.3541,44120.0
2022-10-21 13:20:00,158.76,158.78,158.19,158.51,44346.0,157.3541,157.3739,156.7891,157.1063,44346.0
2022-10-21 13:30:00,158.49,158.9,158.45,158.78,46913.0,157.0865,157.4928,157.0468,157.3739,46913.0
2022-10-21 13:40:00,158.74,159.09,158.73,158.93,44715.0,157.3342,157.6811,157.3243,157.5226,44715.0
2022-10-21 13:50:00,158.95,159.23,158.85,159.07,66330.0,157.5424,157.8199,157.4433,157.6613,66330.0
2022-10-21 14:00:00,159.08,159.3,159.01,159.21,44464.0,157.6712,157.8893,157.6018,157.8001,44464.0
2022-10-21 14:10:00,159.19,159.32,158.92,159.09,68433.0,157.7803,157.9091,157.5126,157.6811,68433.0
2022-10-21 14:20:00,159.05,159.21,158.68,159.04,39606.0,157.6415,157.8001,157.2748,157.6316,39606.0
2022-10-21 14:30:00,159.04,159.38,159.04,159.23,57418.0,157.6316,157.9686,157.6316,157.8199,57418.0
2022-10-21 14:40:00,159.25,159.34,158.93,159.15,61862.0,157.8397,157.9289,157.5226,157.7406,61862.0
2022-10-21 14:50:00,159.14,159.18,158.74,159.01,40495.0,157.7307,157.7703,157.3342,157.6018,40495.0
2022-10-21 15:00:00,159.02,159.45,158.93,159.38,70900.0,157.6118,158.038,157.5226,157.9686,70900.0
2022-10-21 15:10:00,159.36,159.95,159.29,159.87,115592.0,157.9487,158.5335,157.8794,158.4542,115592.0
2022-10-21 15:20:00,159.86,160.11,159.62,160.06,144023.0,158.4443,158.6921,158.2064,158.6426,144023.0
2022-10-21 15:30:00,160.06,160.33,159.85,160.29,148981.0,158.6426,158.9102,158.4344,158.8705,148981.0
2022-10-21 15:40:00,160.28,160.4,160.09,160.3,191828.0,158.8606,158.9795,158.6723,158.8804,191828.0
2022-10-21 15:50:00,160.31,160.43,160.08,160.19,508060.0,158.8903,159.0093,158.6624,158.7714,508060.0
2022-10-24 09:30:00,161.18,161.31,159.5,160.79,266463.0,159.7526,159.8815,158.0875,159.3661,266463.0
2022-10-24 09:40:00,160.77,161.54,159.81,160.56,227542.0,159.3463,160.1094,158.3948,159.1381,227542.0
2022-10-24 09:50:00,160.56,161.15,160.17,161.02,171748.0,159.1381,159.7229,158.7516,159.594,171748.0
2022-10-24 10:00:00,161.05,161.08,158.48,158.48,152368.0,159.6238,159.6535,157.0765,157.0765,152368.0
2022-10-24 10:10:00,158.54,159.52,158.54,159.06,109653.0,157.136,158.1073,157.136,157.6514,109653.0
2022-10-24 10:20:00,159.02,159.38,158.39,159.12,122797.0,157.6118,157.9686,156.9873,157.7109,122797.0
2022-10-24 10:30:00,159.11,159.91,158.96,159.76,107866.0,157.701,158.4939,157.5523,158.3452,107866.0
2022-10-24 10:40:00,159.71,159.86,158.95,159.06,52375.0,158.2956,158.4443,157.5424,157.6514,52375.0
2022-10-24 10:50:00,159.14,160.29,159.07,160.15,73225.0,157.7307,158.8705,157.6613,158.7318,73225.0
2022-10-24 11:00:00,160.16,160.54,159.24,159.39,79368.0,158.7417,159.1183,157.8298,157.9785,79368.0
2022-10-24 11:10:00,159.32,160.01,159.07,159.36,60111.0,157.9091,158.593,157.6613,157.9487,60111.0
2022-10-24 11:20:00,159.37,160.37,159.37,160.33,73012.0,157.9587,158.9498,157.9587,158.9102,73012.0
2022-10-24 11:30:00,160.32,161.07,160.2,160.82,66369.0,158.9002,159.6436,158.7813,159.3958,66369.0
2022-10-24 11:40:00,160.85,160.99,160.3,160.64,50881.0,159.4256,159.5643,158.8804,159.2174,50881.0
2022-10-24 11:50:00,160.79,161.52,160.67,161.19,62246.0,159.3661,160.0896,159.2471,159.7625,62246.0
2022-10-24 12:00:00,161.19,161.22,160.52,160.54,31804.0,159.7625,159.7923,159.0985,159.1183,31804.0
2022-10-24 12:10:00,160.59,161.33,160.54,161.21,45292.0,159.1679,159.9013,159.1183,159.7824,45292.0
2022-10-24 12:20:00,161.24,161.26,160.81,160.82,44101.0,159.8121,159.8319,159.3859,159.3958,44101.0
2022-10-24 12:30:00,160.82,161.04,160.76,160.82,79355.0,159.3958,159.6139,159.3364,159.3958,79355.0
2022-10-24 12:40:00,160.83,161.13,160.68,161.06,78589.0,159.4057,159.7031,159.2571,159.6337,78589.0
2022-10-24 12:50:00,161.02,161.15,160.95,160.96,49043.0,159.594,159.7229,159.5247,159.5346,49043.0
2022-10-24 13:00:00,160.98,161.11,160.76,160.79,163130.0,159.5544,159.6833,159.3364,159.3661,163130.0
2022-10-24 13:10:00,160.79,160.8,160.21,160.22,113262.0,159.3661,159.376,158.7912,158.8011,113262.0
2022-10-24 13:20:00,160.23,160.37,159.82,160.26,147357.0,158.811,158.9498,158.4047,158.8408,147357.0
2022-10-24 13:30:00,160.25,160.35,160.0,160.19,70191.0,158.8309,158.93,158.5831,158.7714,70191.0
2022-10-24 13:40:00,160.23,160.3,160.06,160.24,42501.0,158.811,158.8804,158.6426,158.821,42501.0
2022-10-24 13:50:00,160.2,160.35,159.84,159.9,34918.0,158.7813,158.93,158.4245,158.484,34918.0
2022-10-24 14:00:00,159.85,160.34,159.79,160.2,27901.0,158.4344,158.9201,158.3749,158.7813,27901.0
2022-10-24 14:10:00,160.24,160.26,160.11,160.21,28616.0,158.821,158.8408,158.6921,158.7912,28616.0
2022-10-24 14:20:00,160.2,160.42,160.03,160.29,42633.0,158.7813,158.9994,158.6128,158.8705,42633.0
2022-10-24 14:30:00,160.28,160.91,160.27,160.87,116209.0,158.8606,159.485,158.8507,159.4454,116209.0
2022-10-24 14:40:00,160.87,161.12,160.65,160.86,48888.0,159.4454,159.6932,159.2273,159.4355,48888.0
2022-10-24 14:50:00,160.86,161.11,160.68,161.04,69653.0,159.4355,159.6833,159.2571,159.6139,69653.0
2022-10-24 15:00:00,161.09,161.45,161.06,161.25,72970.0,159.6634,160.0202,159.6337,159.822,72970.0
2022-10-24 15:10:00,161.26,161.57,161.25,161.44,80442.0,159.8319,160.1392,159.822,160.0103,80442.0
2022-10-24 15:20:00,161.43,161.43,161.16,161.2,67443.0,160.0004,160.0004,159.7328,159.7725,67443.0
2022-10-24 15:30:00,161.2,161.36,161.05,161.08,123911.0,159.7725,159.931,159.6238,159.6535,123911.0
2022-10-24 15:40:00,161.08,161.11,160.64,160.64,115541.0,159.6535,159.6833,159.2174,159.2174,115541.0
2022-10-24 15:50:00,160.66,160.8,160.32,160.65,327871.0,159.2372,159.376,158.9002,159.2273,327871.0
2022-10-25 09:30:00,161.7,163.69,161.68,162.13,285332.0,160.268,162.2404,160.2482,160.6942,285332.0
2022-10-25 09:40:00,162.21,163.86,161.96,163.86,89560.0,160.7735,162.4089,160.5257,162.4089,89560.0
2022-10-25 09:50:00,163.81,164.17,163.35,164.01,149028.0,162.3593,162.7162,161.9034,162.5576,149028.0
2022-10-25 10:00:00,164.06,164.36,163.44,163.78,107282.0,162.6071,162.9045,161.9926,162.3296,107282.0
2022-10-25 10:10:00,163.81,163.85,162.8,162.96,79678.0,162.3593,162.399,161.3583,161.5169,79678.0
2022-10-25 10:20:00,162.94,163.08,162.31,163.0,61309.0,161.497,161.6358,160.8726,161.5565,61309.0
2022-10-25 10:30:00,163.04,163.08,162.34,162.44,126854.0,161.5962,161.6358,160.9024,161.0015,126854.0
2022-10-25 10:40:00,162.48,163.31,162.47,163.03,71511.0,161.0411,161.8638,161.0312,161.5862,71511.0
2022-10-25 10:50:00,163.05,163.8,163.03,163.64,90328.0,161.6061,162.3494,161.5862,162.1908,90328.0
2022-10-25 11:00:00,163.66,164.12,163.34,164.08,55823.0,162.2107,162.6666,161.8935,162.6269,55823.0
2022-10-25 11:10:00,164.07,164.1,163.74,164.06,51362.0,162.617,162.6468,162.29,162.6071,51362.0
2022-10-25 11:20:00,164.04,164.33,163.95,164.26,67124.0,162.5873,162.8747,162.4981,162.8054,67124.0
2022-10-25 11:30:00,164.38,165.11,164.35,165.06,143446.0,162.9243,163.6478,162.8946,163.5983,143446.0
2022-10-25 11:40:00,165.06,165.07,164.75,164.92,55891.0,163.5983,163.6082,163.291,163.4595,55891.0
2022-10-25 11:50:00,164.93,165.13,164.81,164.86,66519.0,163.4694,163.6677,163.3505,163.4,66519.0
2022-10-25 12:00:00,164.86,165.35,164.73,165.03,103951.0,163.4,163.8857,163.2712,163.5685,103951.0
2022-10-25 12:10:00,165.01,165.45,164.71,165.45,68569.0,163.5487,163.9848,163.2514,163.9848,68569.0
2022-10-25 12:20:00,165.43,165.65,165.33,165.43,73359.0,163.965,164.183,163.8659,163.965,73359.0
2022-10-25 12:30:00,165.45,165.47,164.86,164.9,76654.0,163.9848,164.0046,163.4,163.4397,76654.0
2022-10-25 12:40:00,164.88,164.91,164.32,164.32,66949.0,163.4199,163.4496,162.8648,162.8648,66949.0
2022-10-25 12:50:00,164.33,164.52,164.23,164.38,38792.0,162.8747,163.0631,162.7756,162.9243,38792.0
2022-10-25 13:00:00,164.45,164.86,164.31,164.75,54880.0,162.9937,163.4,162.8549,163.291,54880.0
2022-10-25 13:10:00,164.73,164.73,164.0,164.38,52390.0,163.2712,163.2712,162.5477,162.9243,52390.0
2022-10-25 13:20:00,164.37,164.5,164.18,164.39,28513.0,162.9144,163.0432,162.7261,162.9342,28513.0
2022-10-25 13:30:00,164.4,164.65,164.28,164.28,31378.0,162.9441,163.1919,162.8252,162.8252,31378.0
2022-10-25 13:40:00,164.32,164.5,164.25,164.41,31196.0,162.8648,163.0432,162.7954,162.954,31196.0
2022-10-25 13:50:00,164.41,164.62,164.3,164.49,30136.0,162.954,163.1622,162.845,163.0333,30136.0
2022-10-25 14:00:00,164.51,164.98,164.48,164.89,35265.0,163.0531,163.519,163.0234,163.4298,35265.0
2022-10-25 14:10:00,164.89,164.96,164.73,164.86,36547.0,163.4298,163.4992,163.2712,163.4,36547.0
2022-10-25 14:20:00,164.88,165.01,164.78,165.0,32379.0,163.4199,163.5487,163.3208,163.5388,32379.0
2022-10-25 14:30:00,164.98,165.25,164.93,165.19,42021.0,163.519,163.7866,163.4694,163.7271,42021.0
2022-10-25 14:40:00,165.19,165.25,164.77,164.84,37498.0,163.7271,163.7866,163.3108,163.3802,37498.0
2022-10-25 14:50:00,164.83,165.04,164.8,164.8,77465.0,163.3703,163.5784,163.3406,163.3406,77465.0
2022-10-25 15:00:00,164.81,165.32,164.78,165.31,56356.0,163.3505,163.856,163.3208,163.8461,56356.0
2022-10-25 15:10:00,165.29,165.47,165.26,165.43,78813.0,163.8262,164.0046,163.7965,163.965,78813.0
2022-10-25 15:20:00,165.42,165.79,165.34,165.77,85713.0,163.9551,164.3218,163.8758,164.302,85713.0
2022-10-25 15:30:00,165.79,166.03,165.72,165.8,107794.0,164.3218,164.5597,164.2524,164.3317,107794.0
2022-10-25 15:40:00,165.8,165.8,165.41,165.57,127122.0,164.3317,164.3317,163.9452,164.1038,127122.0
2022-10-25 15:50:00,165.58,165.6,165.2,165.4,401443.0,164.1137,164.1335,163.737,163.9353,401443.0
2022-10-26 09:30:00,159.8,161.8,158.7,161.38,338466.0,158.3849,160.3671,157.2946,159.9509,338466.0
2022-10-26 09:40:00,161.49,163.15,160.86,162.41,313543.0,160.0599,161.7052,159.4355,160.9717,313543.0
2022-10-26 09:50:00,162.5,163.06,161.81,162.14,169206.0,161.0609,161.616,160.3771,160.7041,169206.0
2022-10-26 10:00:00,162.16,163.69,162.09,163.08,114688.0,160.724,162.2404,160.6546,161.6358,114688.0
2022-10-26 10:10:00,163.07,163.27,162.47,163.15,83402.0,161.6259,161.8241,161.0312,161.7052,83402.0
2022-10-26 10:20:00,163.15,163.77,162.81,163.54,82966.0,161.7052,162.3197,161.3682,162.0917,82966.0
2022-10-26 10:30:00,163.55,163.89,163.04,163.74,95059.0,162.1016,162.4386,161.5962,162.29,95059.0
2022-10-26 10:40:00,163.73,164.12,163.63,163.84,86982.0,162.28,162.6666,162.1809,162.3891,86982.0
2022-10-26 10:50:00,163.84,163.88,162.75,162.75,84858.0,162.3891,162.4287,161.3087,161.3087,84858.0
2022-10-26 11:00:00,162.83,163.43,162.79,163.14,59921.0,161.388,161.9827,161.3484,161.6953,59921.0
2022-10-26 11:10:00,163.15,163.42,162.87,163.32,76972.0,161.7052,161.9728,161.4277,161.8737,76972.0
2022-10-26 11:20:00,163.33,163.65,163.24,163.55,79225.0,161.8836,162.2008,161.7944,162.1016,79225.0
2022-10-26 11:30:00,163.53,163.99,163.42,163.89,63897.0,162.0818,162.5377,161.9728,162.4386,63897.0
2022-10-26 11:40:00,163.88,164.01,163.73,163.81,45554.0,162.4287,162.5576,162.28,162.3593,45554.0
2022-10-26 11:50:00,163.77,163.86,163.4,163.45,37039.0,162.3197,162.4089,161.953,162.0025,37039.0
2022-10-26 12:00:00,163.47,163.81,162.92,162.92,46490.0,162.0224,162.3593,161.4772,161.4772,46490.0
2022-10-26 12:10:00,162.97,163.32,162.84,163.26,33798.0,161.5268,161.8737,161.3979,161.8142,33798.0
2022-10-26 12:20:00,163.19,163.3,162.48,162.53,50036.0,161.7448,161.8539,161.0411,161.0907,50036.0
2022-10-26 12:30:00,162.53,162.64,162.15,162.16,157749.0,161.0907,161.1997,160.714,160.724,157749.0
2022-10-26 12:40:00,162.21,162.26,161.54,161.56,104904.0,160.7735,160.8231,160.1094,160.1293,104904.0
2022-10-26 12:50:00,161.53,161.57,160.66,160.79,96844.0,160.0995,160.1392,159.2372,159.3661,96844.0
2022-10-26 13:00:00,160.8,160.86,160.22,160.33,116301.0,159.376,159.4355,158.8011,158.9102,116301.0
2022-10-26 13:10:00,160.4,160.5,159.7,160.03,102141.0,158.9795,159.0787,158.2857,158.6128,102141.0
2022-10-26 13:20:00,160.06,160.09,158.9,158.9,365786.0,158.6426,158.6723,157.4928,157.4928,365786.0
2022-10-26 13:30:00,158.9,159.94,158.7,159.82,217579.0,157.4928,158.5236,157.2946,158.4047,217579.0
2022-10-26 13:40:00,159.9,160.46,159.83,160.24,53939.0,158.484,159.039,158.4146,158.821,53939.0
2022-10-26 13:50:00,160.37,160.9,160.37,160.78,52936.0,158.9498,159.4751,158.9498,159.3562,52936.0
2022-10-26 14:00:00,160.76,161.24,160.62,161.11,44125.0,159.3364,159.8121,159.1976,159.6833,44125.0
2022-10-26 14:10:00,161.1,161.28,160.79,160.99,54776.0,159.6733,159.8517,159.3661,159.5643,54776.0
2022-10-26 14:20:00,160.97,161.15,160.79,160.84,55276.0,159.5445,159.7229,159.3661,159.4156,55276.0
2022-10-26 14:30:00,160.84,161.0,160.71,160.82,38171.0,159.4156,159.5742,159.2868,159.3958,38171.0
2022-10-26 14:40:00,160.86,160.86,160.23,160.35,37462.0,159.4355,159.4355,158.811,158.93,37462.0
2022-10-26 14:50:00,160.37,160.66,160.2,160.6,36511.0,158.9498,159.2372,158.7813,159.1778,36511.0
2022-10-26 15:00:00,160.53,160.53,159.55,159.83,52216.0,159.1084,159.1084,158.1371,158.4146,52216.0
2022-10-26 15:10:00,159.84,160.14,159.46,160.14,98165.0,158.4245,158.7218,158.0479,158.7218,98165.0
2022-10-26 15:20:00,160.1,160.26,159.97,160.13,115376.0,158.6822,158.8408,158.5533,158.7119,115376.0
2022-10-26 15:30:00,160.14,160.21,159.6,159.84,132720.0,158.7218,158.7912,158.1866,158.4245,132720.0
2022-10-26 15:40:00,159.84,160.47,159.84,160.3,135110.0,158.4245,159.0489,158.4245,158.8804,135110.0
2022-10-26 15:50:00,160.31,160.31,159.74,159.91,432373.0,158.8903,158.8903,158.3254,158.4939,432373.0
2022-10-27 09:30:00,161.8,164.0,161.6,163.82,271594.0,160.3671,162.5477,160.1689,162.3693,271594.0
2022-10-27 09:40:00,163.83,164.66,162.63,162.75,160439.0,162.3792,163.2018,161.1898,161.3087,160439.0
2022-10-27 09:50:00,162.73,162.83,161.55,162.05,142261.0,161.2889,161.388,160.1194,160.6149,142261.0
2022-10-27 10:00:00,162.02,162.09,161.18,161.84,60150.0,160.5852,160.6546,159.7526,160.4068,60150.0
2022-10-27 10:10:00,161.8,163.25,161.47,163.23,101245.0,160.3671,161.8043,160.0401,161.7845,101245.0
2022-10-27 10:20:00,163.19,163.99,163.11,163.58,80328.0,161.7448,162.5377,161.6655,162.1314,80328.0
2022-10-27 10:30:00,163.75,163.9,162.78,162.95,43404.0,162.2999,162.4485,161.3385,161.507,43404.0
2022-10-27 10:40:00,162.9,162.94,162.14,162.45,71940.0,161.4574,161.497,160.7041,161.0114,71940.0
2022-10-27 10:50:00,162.47,163.23,161.89,162.06,38259.0,161.0312,161.7845,160.4563,160.6248,38259.0
2022-10-27 11:00:00,161.99,162.55,161.77,162.45,130397.0,160.5555,161.1105,160.3374,161.0114,130397.0
2022-10-27 11:10:00,162.34,162.55,161.42,161.56,38295.0,160.9024,161.1105,159.9905,160.1293,38295.0
2022-10-27 11:20:00,161.52,161.87,161.31,161.35,45289.0,160.0896,160.4365,159.8815,159.9211,45289.0
2022-10-27 11:30:00,161.31,161.9,160.94,160.96,45223.0,159.8815,160.4663,159.5148,159.5346,45223.0
2022-10-27 11:40:00,161.02,161.33,160.73,161.32,29476.0,159.594,159.9013,159.3066,159.8914,29476.0
2022-10-27 11:50:00,161.33,161.33,160.7,160.8,25469.0,159.9013,159.9013,159.2769,159.376,25469.0
2022-10-27 12:00:00,160.77,161.57,160.69,161.2,21931.0,159.3463,160.1392,159.267,159.7725,21931.0
2022-10-27 12:10:00,161.19,161.39,160.85,160.86,28438.0,159.7625,159.9608,159.4256,159.4355,28438.0
2022-10-27 12:20:00,160.9,160.99,160.31,160.32,31909.0,159.4751,159.5643,158.8903,158.9002,31909.0
2022-10-27 12:30:00,160.28,160.91,160.28,160.74,30066.0,158.8606,159.485,158.8606,159.3165,30066.0
2022-10-27 12:40:00,160.74,161.12,160.42,161.09,37447.0,159.3165,159.6932,158.9994,159.6634,37447.0
2022-10-27 12:50:00,161.05,161.12,160.84,161.04,28329.0,159.6238,159.6932,159.4156,159.6139,28329.0
2022-10-27 13:00:00,161.12,161.71,160.75,161.69,38526.0,159.6932,160.2779,159.3264,160.2581,38526.0
2022-10-27 13:10:00,161.65,161.72,161.41,161.58,54115.0,160.2185,160.2878,159.9806,160.1491,54115.0
2022-10-27 13:20:00,161.6,161.75,161.28,161.4,51716.0,160.1689,160.3176,159.8517,159.9707,51716.0
2022-10-27 13:30:00,161.43,161.55,161.08,161.08,38036.0,160.0004,160.1194,159.6535,159.6535,38036.0
2022-10-27 13:40:00,161.05,161.32,161.02,161.12,26825.0,159.6238,159.8914,159.594,159.6932,26825.0
2022-10-27 13:50:00,161.13,161.15,160.94,160.98,34239.0,159.7031,159.7229,159.5148,159.5544,34239.0
2022-10-27 14:00:00,160.96,161.15,160.83,160.83,25918.0,159.5346,159.7229,159.4057,159.4057,25918.0
2022-10-27 14:10:00,160.83,160.88,160.61,160.79,27174.0,159.4057,159.4553,159.1877,159.3661,27174.0
2022-10-27 14:20:00,160.74,160.89,160.55,160.71,38428.0,159.3165,159.4652,159.1282,159.2868,38428.0
2022-10-27 14:30:00,160.67,160.73,160.47,160.63,56876.0,159.2471,159.3066,159.0489,159.2075,56876.0
2022-10-27 14:40:00,160.63,160.72,160.32,160.32,43360.0,159.2075,159.2967,158.9002,158.9002,43360.0
2022-10-27 14:50:00,160.32,160.43,160.21,160.28,61385.0,158.9002,159.0093,158.7912,158.8606,61385.0
2022-10-27 15:00:00,160.29,160.64,159.92,159.96,64042.0,158.8705,159.2174,158.5038,158.5434,64042.0
2022-10-27 15:10:00,159.97,160.45,159.94,160.32,79534.0,158.5533,159.0291,158.5236,158.9002,79534.0
2022-10-27 15:20:00,160.3,160.55,160.11,160.25,82473.0,158.8804,159.1282,158.6921,158.8309,82473.0
2022-10-27 15:30:00,160.25,160.57,160.14,160.3,100695.0,158.8309,159.148,158.7218,158.8804,100695.0
2022-10-27 15:40:00,160.3,160.45,160.13,160.23,126875.0,158.8804,159.0291,158.7119,158.811,126875.0
2022-10-27 15:50:00,160.23,160.34,159.32,159.77,460866.0,158.811,158.9201,157.9091,158.3551,460866.0
2022-10-28 09:30:00,159.51,160.06,158.6,159.86,163241.0,158.0974,158.6426,157.1955,158.4443,163241.0
2022-10-28 09:40:00,159.95,160.64,159.41,159.47,101798.0,158.5335,159.2174,157.9983,158.0578,101798.0
2022-10-28 09:50:00,159.42,159.68,158.92,159.39,89881.0,158.0082,158.2659,157.5126,157.9785,89881.0
2022-10-28 10:00:00,159.47,160.06,158.18,159.03,118895.0,158.0578,158.6426,156.7792,157.6217,118895.0
2022-10-28 10:10:00,159.08,159.15,158.17,158.78,95435.0,157.6712,157.7406,156.7693,157.3739,95435.0
2022-10-28 10:20:00,158.86,159.4,158.57,159.33,72852.0,157.4532,157.9884,157.1657,157.919,72852.0
2022-10-28 10:30:00,159.38,160.29,159.38,160.22,69822.0,157.9686,158.8705,157.9686,158.8011,69822.0
2022-10-28 10:40:00,160.25,161.07,160.2,161.03,54254.0,158.8309,159.6436,158.7813,159.604,54254.0
2022-10-28 10:50:00,160.97,161.08,160.49,160.58,52582.0,159.5445,159.6535,159.0687,159.1579,52582.0
2022-10-28 11:00:00,160.62,160.84,160.25,160.72,63870.0,159.1976,159.4156,158.8309,159.2967,63870.0
2022-10-28 11:10:00,160.76,161.03,160.17,160.22,58429.0,159.3364,159.604,158.7516,158.8011,58429.0
2022-10-28 11:20:00,160.17,160.76,160.09,160.5,77133.0,158.7516,159.3364,158.6723,159.0787,77133.0
2022-10-28 11:30:00,160.57,160.92,160.28,160.86,53715.0,159.148,159.4949,158.8606,159.4355,53715.0
2022-10-28 11:40:00,160.86,161.18,160.79,161.0,45659.0,159.4355,159.7526,159.3661,159.5742,45659.0
2022-10-28 11:50:00,160.97,160.98,160.29,160.38,40792.0,159.5445,159.5544,158.8705,158.9597,40792.0
2022-10-28 12:00:00,160.35,161.19,160.35,160.96,42422.0,158.93,159.7625,158.93,159.5346,42422.0
2022-10-28 12:10:00,160.93,161.5,160.86,161.37,29705.0,159.5048,160.0698,159.4355,159.9409,29705.0
2022-10-28 12:20:00,161.4,161.77,161.38,161.72,33896.0,159.9707,160.3374,159.9509,160.2878,33896.0
2022-10-28 12:30:00,161.77,162.01,161.74,161.74,31843.0,160.3374,160.5753,160.3077,160.3077,31843.0
2022-10-28 12:40:00,161.74,161.77,161.24,161.48,67153.0,160.3077,160.3374,159.8121,160.05,67153.0
2022-10-28 12:50:00,161.45,161.68,161.45,161.61,31730.0,160.0202,160.2482,160.0202,160.1788,31730.0
2022-10-28 13:00:00,161.63,162.03,161.5,161.97,35180.0,160.1986,160.5951,160.0698,160.5356,35180.0
2022-10-28 13:10:00,161.97,161.99,161.8,161.9,32659.0,160.5356,160.5555,160.3671,160.4663,32659.0
2022-10-28 13:20:00,161.92,162.04,161.73,161.87,40566.0,160.4861,160.605,160.2978,160.4365,40566.0
2022-10-28 13:30:00,161.9,162.39,161.86,162.25,87705.0,160.4663,160.9519,160.4266,160.8132,87705.0
2022-10-28 13:40:00,162.27,162.29,161.84,161.84,49170.0,160.833,160.8528,160.4068,160.4068,49170.0
2022-10-28 13:50:00,161.84,161.9,161.5,161.54,70797.0,160.4068,160.4663,160.0698,160.1094,70797.0
2022-10-28 14:00:00,161.54,161.92,161.47,161.69,58579.0,160.1094,160.4861,160.0401,160.2581,58579.0
2022-10-28 14:10:00,161.69,162.06,161.67,162.0,65645.0,160.2581,160.6248,160.2383,160.5654,65645.0
2022-10-28 14:20:00,162.01,162.27,162.01,162.27,46931.0,160.5753,160.833,160.5753,160.833,46931.0
2022-10-28 14:30:00,162.24,162.57,162.14,162.57,34262.0,160.8032,161.1303,160.7041,161.1303,34262.0
2022-10-28 14:40:00,162.52,162.72,162.49,162.67,51631.0,161.0808,161.279,161.051,161.2294,51631.0
2022-10-28 14:50:00,162.69,162.69,162.34,162.49,53056.0,161.2493,161.2493,160.9024,161.051,53056.0
2022-10-28 15:00:00,162.53,162.72,162.41,162.69,51180.0,161.0907,161.279,160.9717,161.2493,51180.0
2022-10-28 15:10:00,162.69,162.71,162.34,162.6,54735.0,161.2493,161.2691,160.9024,161.1601,54735.0
2022-10-28 15:20:00,162.63,162.74,162.45,162.68,56874.0,161.1898,161.2988,161.0114,161.2393,56874.0
2022-10-28 15:30:00,162.68,162.89,162.58,162.81,104159.0,161.2393,161.4475,161.1402,161.3682,104159.0
2022-10-28 15:40:00,162.8,162.83,162.6,162.76,125655.0,161.3583,161.388,161.1601,161.3186,125655.0
2022-10-28 15:50:00,162.76,163.09,162.73,162.95,455988.0,161.3186,161.6457,161.2889,161.507,455988.0
2022-10-31 09:30:00,162.12,162.98,161.35,162.71,130658.0,160.6843,161.5367,159.9211,161.2691,130658.0
2022-10-31 09:40:00,162.78,163.22,162.24,162.31,77343.0,161.3385,161.7746,160.8032,160.8726,77343.0
2022-10-31 09:50:00,162.33,162.77,161.9,162.5,56497.0,160.8924,161.3286,160.4663,161.0609,56497.0
2022-10-31 10:00:00,162.47,162.78,162.07,162.35,59379.0,161.0312,161.3385,160.6347,160.9123,59379.0
2022-10-31 10:10:00,162.32,162.7,162.17,162.5,34415.0,160.8825,161.2592,160.7339,161.0609,34415.0
2022-10-31 10:20:00,162.49,162.51,161.32,161.43,36014.0,161.051,161.0709,159.8914,160.0004,36014.0
2022-10-31 10:30:00,161.42,161.52,161.0,161.47,51352.0,159.9905,160.0896,159.5742,160.0401,51352.0
2022-10-31 10:40:00,161.52,162.26,161.43,162.06,50993.0,160.0896,160.8231,160.0004,160.6248,50993.0
2022-10-31 10:50:00,162.1,162.22,161.63,161.97,49028.0,160.6645,160.7834,160.1986,160.5356,49028.0
2022-10-31 11:00:00,161.94,162.28,161.71,161.99,89464.0,160.5059,160.8429,160.2779,160.5555,89464.0
2022-10-31 11:10:00,161.96,162.42,161.95,162.27,47931.0,160.5257,160.9817,160.5158,160.833,47931.0
2022-10-31 11:20:00,162.24,162.83,162.23,162.75,75224.0,160.8032,161.388,160.7933,161.3087,75224.0
2022-10-31 11:30:00,162.75,163.15,162.65,162.89,38886.0,161.3087,161.7052,161.2096,161.4475,38886.0
2022-10-31 11:40:00,162.89,163.79,162.89,163.74,55719.0,161.4475,162.3395,161.4475,162.29,55719.0
2022-10-31 11:50:00,163.74,163.98,162.88,163.2,72326.0,162.29,162.5278,161.4376,161.7547,72326.0
2022-10-31 12:00:00,163.23,163.26,162.74,162.74,39485.0,161.7845,161.8142,161.2988,161.2988,39485.0
2022-10-31 12:10:00,162.77,163.95,162.76,163.68,57316.0,161.3286,162.4981,161.3186,162.2305,57316.0
2022-10-31 12:20:00,163.66,163.68,163.11,163.16,40351.0,162.2107,162.2305,161.6655,161.7151,40351.0
2022-10-31 12:30:00,163.13,163.21,162.98,163.13,31203.0,161.6854,161.7647,161.5367,161.6854,31203.0
2022-10-31 12:40:00,163.14,163.21,162.62,162.89,36544.0,161.6953,161.7647,161.1799,161.4475,36544.0
2022-10-31 12:50:00,162.91,163.04,162.75,162.88,27433.0,161.4673,161.5962,161.3087,161.4376,27433.0
2022-10-31 13:00:00,162.87,163.15,162.7,163.15,31729.0,161.4277,161.7052,161.2592,161.7052,31729.0
2022-10-31 13:10:00,163.15,163.55,162.98,163.55,49685.0,161.7052,162.1016,161.5367,162.1016,49685.0
2022-10-31 13:20:00,163.51,163.9,163.47,163.9,45654.0,162.062,162.4485,162.0224,162.4485,45654.0
2022-10-31 13:30:00,163.87,164.0,163.67,163.84,45489.0,162.4188,162.5477,162.2206,162.3891,45489.0
2022-10-31 13:40:00,163.85,163.86,163.32,163.39,43392.0,162.399,162.4089,161.8737,161.9431,43392.0
2022-10-31 13:50:00,163.45,163.5,163.08,163.43,82924.0,162.0025,162.0521,161.6358,161.9827,82924.0
2022-10-31 14:00:00,163.47,163.61,163.24,163.28,32880.0,162.0224,162.1611,161.7944,161.834,32880.0
2022-10-31 14:10:00,163.26,163.41,163.12,163.28,42345.0,161.8142,161.9629,161.6755,161.834,42345.0
2022-10-31 14:20:00,163.26,163.28,163.0,163.1,45861.0,161.8142,161.834,161.5565,161.6556,45861.0
2022-10-31 14:30:00,163.08,163.63,163.05,163.53,44121.0,161.6358,162.1809,161.6061,162.0818,44121.0
2022-10-31 14:40:00,163.5,163.56,163.11,163.12,35047.0,162.0521,162.1116,161.6655,161.6755,35047.0
2022-10-31 14:50:00,163.14,163.38,162.84,162.96,40911.0,161.6953,161.9331,161.3979,161.5169,40911.0
2022-10-31 15:00:00,163.01,163.01,162.45,162.53,48881.0,161.5664,161.5664,161.0114,161.0907,48881.0
2022-10-31 15:10:00,162.52,162.78,162.47,162.73,112491.0,161.0808,161.3385,161.0312,161.2889,112491.0
2022-10-31 15:20:00,162.73,162.96,162.66,162.76,85478.0,161.2889,161.5169,161.2195,161.3186,85478.0
2022-10-31 15:30:00,162.75,163.05,162.64,163.05,94998.0,161.3087,161.6061,161.1997,161.6061,94998.0
2022-10-31 15:40:00,163.07,163.13,162.81,162.85,93154.0,161.6259,161.6854,161.3682,161.4078,93154.0
2022-10-31 15:50:00,162.85,162.85,162.26,162.64,322361.0,161.4078,161.4078,160.8231,161.1997,322361.0
2022-11-01 09:30:00,165.0,165.7,163.66,163.99,139584.0,163.5388,164.2326,162.2107,162.5377,139584.0
2022-11-01 09:40:00,164.03,164.32,162.95,163.63,79140.0,162.5774,162.8648,161.507,162.1809,79140.0
2022-11-01 09:50:00,163.59,163.86,163.19,163.34,45441.0,162.1413,162.4089,161.7448,161.8935,45441.0
2022-11-01 10:00:00,163.39,163.39,161.35,161.42,54532.0,161.9431,161.9431,159.9211,159.9905,54532.0
2022-11-01 10:10:00,161.42,162.24,161.17,161.78,53330.0,159.9905,160.8032,159.7427,160.3473,53330.0
2022-11-01 10:20:00,161.79,162.61,161.44,162.41,36832.0,160.3572,161.17,160.0103,160.9717,36832.0
2022-11-01 10:30:00,162.46,162.46,161.46,161.46,32747.0,161.0213,161.0213,160.0302,160.0302,32747.0
2022-11-01 10:40:00,161.52,161.62,160.84,160.98,44791.0,160.0896,160.1887,159.4156,159.5544,44791.0
2022-11-01 10:50:00,161.03,161.45,160.43,160.9,78253.0,159.604,160.0202,159.0093,159.4751,78253.0
2022-11-01 11:00:00,160.8,161.7,160.8,161.64,62516.0,159.376,160.268,159.376,160.2086,62516.0
2022-11-01 11:10:00,161.6,161.97,161.5,161.5,66916.0,160.1689,160.5356,160.0698,160.0698,66916.0
2022-11-01 11:20:00,161.61,161.98,161.52,161.94,41335.0,160.1788,160.5455,160.0896,160.5059,41335.0
2022-11-01 11:30:00,161.92,162.09,160.77,160.95,38035.0,160.4861,160.6546,159.3463,159.5247,38035.0
2022-11-01 11:40:00,160.96,161.23,160.78,161.01,32957.0,159.5346,159.8022,159.3562,159.5841,32957.0
2022-11-01 11:50:00,161.03,161.44,160.81,161.23,35709.0,159.604,160.0103,159.3859,159.8022,35709.0
2022-11-01 12:00:00,161.2,161.84,161.02,161.32,46421.0,159.7725,160.4068,159.594,159.8914,46421.0
2022-11-01 12:10:00,161.37,161.61,160.93,160.97,75995.0,159.9409,160.1788,159.5048,159.5445,75995.0
2022-11-01 12:20:00,161.06,161.25,160.77,160.84,61270.0,159.6337,159.822,159.3463,159.4156,61270.0
2022-11-01 12:30:00,160.84,160.91,160.22,160.41,87402.0,159.4156,159.485,158.8011,158.9895,87402.0
2022-11-01 12:40:00,160.45,160.56,160.24,160.55,70986.0,159.0291,159.1381,158.821,159.1282,70986.0
2022-11-01 12:50:00,160.51,161.22,160.51,161.19,114996.0,159.0886,159.7923,159.0886,159.7625,114996.0
2022-11-01 13:00:00,161.16,161.18,160.45,160.56,34603.0,159.7328,159.7526,159.0291,159.1381,34603.0
2022-11-01 13:10:00,160.59,160.98,160.54,160.63,74976.0,159.1679,159.5544,159.1183,159.2075,74976.0
2022-11-01 13:20:00,160.64,160.92,160.39,160.39,26052.0,159.2174,159.4949,158.9696,158.9696,26052.0
2022-11-01 13:30:00,160.44,160.47,159.89,159.89,57430.0,159.0192,159.0489,158.4741,158.4741,57430.0
2022-11-01 13:40:00,159.89,160.55,159.87,160.49,99111.0,158.4741,159.1282,158.4542,159.0687,99111.0
2022-11-01 13:50:00,160.47,160.66,160.41,160.64,42447.0,159.0489,159.2372,158.9895,159.2174,42447.0
2022-11-01 14:00:00,160.63,160.86,160.56,160.83,48767.0,159.2075,159.4355,159.1381,159.4057,48767.0
2022-11-01 14:10:00,160.83,160.85,160.55,160.59,33843.0,159.4057,159.4256,159.1282,159.1679,33843.0
2022-11-01 14:20:00,160.56,160.71,160.46,160.71,35941.0,159.1381,159.2868,159.039,159.2868,35941.0
2022-11-01 14:30:00,160.69,160.77,160.42,160.51,39305.0,159.267,159.3463,158.9994,159.0886,39305.0
2022-11-01 14:40:00,160.57,160.62,160.39,160.48,32995.0,159.148,159.1976,158.9696,159.0588,32995.0
2022-11-01 14:50:00,160.49,161.08,160.48,161.02,35942.0,159.0687,159.6535,159.0588,159.594,35942.0
2022-11-01 15:00:00,161.0,161.11,160.82,161.05,61866.0,159.5742,159.6833,159.3958,159.6238,61866.0
2022-11-01 15:10:00,161.03,161.04,160.56,160.77,50541.0,159.604,159.6139,159.1381,159.3463,50541.0
2022-11-01 15:20:00,160.8,160.85,160.22,160.27,46386.0,159.376,159.4256,158.8011,158.8507,46386.0
2022-11-01 15:30:00,160.27,160.37,160.03,160.03,74640.0,158.8507,158.9498,158.6128,158.6128,74640.0
2022-11-01 15:40:00,160.01,160.25,159.9,160.25,90063.0,158.593,158.8309,158.484,158.8309,90063.0
2022-11-01 15:50:00,160.22,160.37,159.64,159.79,353702.0,158.8011,158.9498,158.2263,158.3749,353702.0
2022-11-02 09:30:00,159.51,159.77,157.53,157.72,144039.0,158.0974,158.3551,156.135,156.3233,144039.0
2022-11-02 09:40:00,157.84,158.63,157.09,157.13,138092.0,156.4422,157.2252,155.6989,155.7385,138092.0
2022-11-02 09:50:00,157.05,157.33,156.5,156.5,125198.0,155.6592,155.9367,155.1141,155.1141,125198.0
2022-11-02 10:00:00,156.51,156.78,155.77,156.0,132807.0,155.124,155.3916,154.3905,154.6185,132807.0
2022-11-02 10:10:00,156.05,156.21,155.36,155.63,78112.0,154.6681,154.8266,153.9842,154.2518,78112.0
2022-11-02 10:20:00,155.63,155.63,155.18,155.53,126864.0,154.2518,154.2518,153.8058,154.1527,126864.0
2022-11-02 10:30:00,155.55,155.93,155.36,155.67,73776.0,154.1725,154.5491,153.9842,154.2914,73776.0
2022-11-02 10:40:00,155.68,155.87,155.46,155.65,62970.0,154.3013,154.4897,154.0833,154.2716,62970.0
2022-11-02 10:50:00,155.6,155.9,155.18,155.22,73745.0,154.222,154.5194,153.8058,153.8454,73745.0
2022-11-02 11:00:00,155.3,155.57,154.66,154.76,79611.0,153.9247,154.1923,153.2904,153.3895,79611.0
2022-11-02 11:10:00,154.73,154.74,153.94,154.21,111248.0,153.3598,153.3697,152.5767,152.8444,111248.0
2022-11-02 11:20:00,154.23,154.28,153.72,153.91,81207.0,152.8642,152.9137,152.3587,152.547,81207.0
2022-11-02 11:30:00,153.89,154.17,153.73,153.76,49109.0,152.5272,152.8047,152.3686,152.3983,49109.0
2022-11-02 11:40:00,153.75,153.84,153.55,153.71,62739.0,152.3884,152.4776,152.1902,152.3488,62739.0
2022-11-02 11:50:00,153.71,153.77,153.09,153.21,83064.0,152.3488,152.4083,151.7343,151.8532,83064.0
2022-11-02 12:00:00,153.23,153.4,152.96,153.2,72490.0,151.873,152.0415,151.6054,151.8433,72490.0
2022-11-02 12:10:00,153.16,153.3,152.78,152.96,129487.0,151.8037,151.9424,151.427,151.6054,129487.0
2022-11-02 12:20:00,152.97,153.2,152.36,152.53,101704.0,151.6153,151.8433,151.0107,151.1792,101704.0
2022-11-02 12:30:00,152.53,152.74,152.35,152.4,56123.0,151.1792,151.3874,151.0008,151.0504,56123.0
2022-11-02 12:40:00,152.37,153.16,152.33,153.07,59411.0,151.0207,151.8037,150.981,151.7145,59411.0
2022-11-02 12:50:00,153.08,153.65,152.91,153.15,71318.0,151.7244,152.2893,151.5559,151.7937,71318.0
2022-11-02 13:00:00,153.11,153.35,153.05,153.22,48997.0,151.7541,151.992,151.6946,151.8631,48997.0
2022-11-02 13:10:00,153.18,153.38,152.98,153.22,44130.0,151.8235,152.0217,151.6252,151.8631,44130.0
2022-11-02 13:20:00,153.25,153.41,152.91,152.94,49865.0,151.8929,152.0514,151.5559,151.5856,49865.0
2022-11-02 13:30:00,152.94,153.4,152.81,153.4,95662.0,151.5856,152.0415,151.4568,152.0415,95662.0
2022-11-02 13:40:00,153.44,153.91,153.34,153.85,64319.0,152.0812,152.547,151.9821,152.4875,64319.0
2022-11-02 13:50:00,153.85,154.17,153.56,153.78,75454.0,152.4875,152.8047,152.2001,152.4182,75454.0
2022-11-02 14:00:00,153.85,156.49,153.08,155.96,132870.0,152.4875,155.1042,151.7244,154.5789,132870.0
2022-11-02 14:10:00,155.99,156.15,154.99,155.62,108084.0,154.6086,154.7672,153.6174,154.2419,108084.0
2022-11-02 14:20:00,155.73,156.83,155.46,156.83,55934.0,154.3509,155.4412,154.0833,155.4412,55934.0
2022-11-02 14:30:00,156.88,157.07,153.8,154.8,131245.0,155.4907,155.679,152.438,153.4291,131245.0
2022-11-02 14:40:00,154.74,156.04,154.16,154.45,119889.0,153.3697,154.6582,152.7948,153.0822,119889.0
2022-11-02 14:50:00,154.51,154.6,152.17,152.82,132255.0,153.1417,153.2309,150.8224,151.4667,132255.0
2022-11-02 15:00:00,152.74,154.28,152.58,154.08,78440.0,151.3874,152.9137,151.2288,152.7155,78440.0
2022-11-02 15:10:00,154.08,154.1,152.33,152.36,104527.0,152.7155,152.7353,150.981,151.0107,104527.0
2022-11-02 15:20:00,152.36,152.38,151.26,151.6,245588.0,151.0107,151.0306,149.9205,150.2575,245588.0
2022-11-02 15:30:00,151.61,151.61,150.68,151.17,190200.0,150.2674,150.2674,149.3456,149.8313,190200.0
2022-11-02 15:40:00,151.15,151.4,150.77,150.89,209047.0,149.8115,150.0592,149.4348,149.5538,209047.0
2022-11-02 15:50:00,150.87,150.89,149.96,149.98,651600.0,149.5339,149.5538,148.632,148.6518,651600.0
2022-11-03 09:30:00,149.0,149.2,147.82,148.18,342833.0,147.6805,147.8787,146.5109,146.8678,342833.0
2022-11-03 09:40:00,148.17,148.55,146.7,147.26,129889.0,146.8578,147.2345,145.4009,145.9559,129889.0
2022-11-03 09:50:00,147.21,147.25,146.58,146.94,84527.0,145.9063,145.946,145.2819,145.6387,84527.0
2022-11-03 10:00:00,147.0,147.7,146.4,147.03,92450.0,145.6982,146.392,145.1035,145.7279,92450.0
2022-11-03 10:10:00,146.97,148.42,146.79,147.79,85929.0,145.6685,147.1056,145.4901,146.4812,85929.0
2022-11-03 10:20:00,147.74,149.06,147.49,149.05,87712.0,146.4317,147.74,146.1839,147.7301,87712.0
2022-11-03 10:30:00,149.04,149.12,147.98,148.73,147830.0,147.7201,147.7994,146.6695,147.4129,147830.0
2022-11-03 10:40:00,148.8,150.32,148.67,150.14,100095.0,147.4823,148.9888,147.3534,148.8104,100095.0
2022-11-03 10:50:00,150.18,150.22,149.66,150.0,75877.0,148.85,148.8897,148.3346,148.6716,75877.0
2022-11-03 11:00:00,149.99,150.42,149.17,149.28,101009.0,148.6617,149.0879,147.849,147.958,101009.0
2022-11-03 11:10:00,149.27,149.49,148.51,148.69,33964.0,147.9481,148.1662,147.1948,147.3732,33964.0
2022-11-03 11:20:00,148.63,148.91,148.22,148.24,40195.0,147.3138,147.5913,146.9074,146.9272,40195.0
2022-11-03 11:30:00,148.25,148.54,147.82,148.47,42122.0,146.9371,147.2246,146.5109,147.1552,42122.0
2022-11-03 11:40:00,148.51,148.71,148.09,148.21,31619.0,147.1948,147.3931,146.7786,146.8975,31619.0
2022-11-03 11:50:00,148.21,148.22,147.58,147.75,71761.0,146.8975,146.9074,146.2731,146.4416,71761.0
2022-11-03 12:00:00,147.78,148.35,147.48,148.02,58430.0,146.4713,147.0363,146.174,146.7092,58430.0
2022-11-03 12:10:00,147.97,148.67,147.97,148.59,49778.0,146.6596,147.3534,146.6596,147.2741,49778.0
2022-11-03 12:20:00,148.61,148.62,148.07,148.5,67359.0,147.2939,147.3039,146.7587,147.1849,67359.0
2022-11-03 12:30:00,148.49,148.64,148.12,148.36,40937.0,147.175,147.3237,146.8083,147.0462,40937.0
2022-11-03 12:40:00,148.35,149.17,148.32,149.03,62291.0,147.0363,147.849,147.0065,147.7102,62291.0
2022-11-03 12:50:00,149.03,149.57,149.03,149.48,67198.0,147.7102,148.2454,147.7102,148.1562,67198.0
2022-11-03 13:00:00,149.46,149.64,148.8,148.91,43649.0,148.1364,148.3148,147.4823,147.5913,43649.0
2022-11-03 13:10:00,148.93,148.93,148.44,148.44,49723.0,147.6111,147.6111,147.1255,147.1255,49723.0
2022-11-03 13:20:00,148.4,148.44,147.91,148.07,51278.0,147.0858,147.1255,146.6001,146.7587,51278.0
2022-11-03 13:30:00,148.06,148.11,147.56,147.81,61772.0,146.7488,146.7984,146.2532,146.501,61772.0
2022-11-03 13:40:00,147.82,147.92,147.6,147.62,67351.0,146.5109,146.6101,146.2929,146.3127,67351.0
2022-11-03 13:50:00,147.66,147.81,147.39,147.45,44863.0,146.3524,146.501,146.0848,146.1442,44863.0
2022-11-03 14:00:00,147.44,147.59,147.27,147.42,58182.0,146.1343,146.283,145.9658,146.1145,58182.0
2022-11-03 14:10:00,147.42,147.49,147.11,147.42,44670.0,146.1145,146.1839,145.8072,146.1145,44670.0
2022-11-03 14:20:00,147.44,147.7,147.36,147.58,40974.0,146.1343,146.392,146.055,146.2731,40974.0
2022-11-03 14:30:00,147.59,147.83,147.17,147.34,64936.0,146.283,146.5209,145.8667,146.0352,64936.0
2022-11-03 14:40:00,147.32,147.43,147.06,147.3,48380.0,146.0154,146.1244,145.7577,145.9955,48380.0
2022-11-03 14:50:00,147.32,147.47,147.13,147.47,41641.0,146.0154,146.164,145.8271,146.164,41641.0
2022-11-03 15:00:00,147.48,147.63,147.28,147.55,66440.0,146.174,146.3226,145.9757,146.2433,66440.0
2022-11-03 15:10:00,147.55,147.73,147.44,147.68,125859.0,146.2433,146.4217,146.1343,146.3722,125859.0
2022-11-03 15:20:00,147.69,147.96,147.69,147.89,92904.0,146.3821,146.6497,146.3821,146.5803,92904.0
2022-11-03 15:30:00,147.88,148.07,147.67,147.74,177133.0,146.5704,146.7587,146.3623,146.4317,177133.0
2022-11-03 15:40:00,147.73,147.91,147.06,147.09,300556.0,146.4217,146.6001,145.7577,145.7874,300556.0
2022-11-03 15:50:00,147.04,147.11,146.13,146.3,503988.0,145.7379,145.8072,144.8359,145.0044,503988.0
2022-11-04 09:30:00,146.5,146.95,142.0,142.09,430573.0,145.2026,145.6486,140.7425,140.8317,430573.0
2022-11-04 09:40:00,142.16,142.84,140.54,140.65,330476.0,140.9011,141.575,139.2954,139.4044,330476.0
2022-11-04 09:50:00,140.58,140.82,139.87,140.69,428168.0,139.3351,139.5729,138.6313,139.4441,428168.0
2022-11-04 10:00:00,140.69,141.56,139.11,139.25,408100.0,139.4441,140.3064,137.8781,138.0168,408100.0
2022-11-04 10:10:00,139.28,140.86,138.92,140.6,524277.0,138.0466,139.6126,137.6898,139.3549,524277.0
2022-11-04 10:20:00,140.56,141.28,140.45,140.56,381953.0,139.3152,140.0289,139.2062,139.3152,381953.0
2022-11-04 10:30:00,140.56,141.09,139.81,140.9,397117.0,139.3152,139.8405,138.5719,139.6522,397117.0
2022-11-04 10:40:00,140.95,141.82,140.65,141.75,250931.0,139.7018,140.5641,139.4044,140.4947,250931.0
2022-11-04 10:50:00,141.72,141.86,140.05,140.45,207579.0,140.465,140.6037,138.8098,139.2062,207579.0
2022-11-04 11:00:00,140.5,140.87,139.65,139.92,262582.0,139.2558,139.6225,138.4133,138.6809,262582.0
2022-11-04 11:10:00,139.96,139.97,139.16,139.2,170912.0,138.7206,138.7305,137.9276,137.9673,170912.0
2022-11-04 11:20:00,139.28,139.89,138.4,138.51,212466.0,138.0466,138.6512,137.1744,137.2834,212466.0
2022-11-04 11:30:00,138.49,138.75,138.1,138.13,300464.0,137.2636,137.5213,136.877,136.9068,300464.0
2022-11-04 11:40:00,138.13,138.27,137.31,137.37,288873.0,136.9068,137.0455,136.094,136.1535,288873.0
2022-11-04 11:50:00,137.38,137.48,136.43,136.64,405496.0,136.1634,136.2625,135.2218,135.43,405496.0
2022-11-04 12:00:00,136.61,137.42,136.04,137.21,311847.0,135.4002,136.203,134.8353,135.9949,311847.0
2022-11-04 12:10:00,137.19,137.86,136.99,137.21,249752.0,135.9751,136.6391,135.7769,135.9949,249752.0
2022-11-04 12:20:00,137.19,138.33,136.96,138.13,165976.0,135.9751,137.105,135.7471,136.9068,165976.0
2022-11-04 12:30:00,138.11,138.45,137.91,137.96,138247.0,136.8869,137.2239,136.6887,136.7383,138247.0
2022-11-04 12:40:00,137.97,138.22,137.23,137.24,163330.0,136.7482,136.996,136.0147,136.0246,163330.0
2022-11-04 12:50:00,137.24,137.72,136.92,137.54,171841.0,136.0246,136.5004,135.7075,136.322,171841.0
2022-11-04 13:00:00,137.54,138.09,137.02,137.06,125770.0,136.322,136.8671,135.8066,135.8462,125770.0
2022-11-04 13:10:00,137.03,138.08,137.03,137.77,105005.0,135.8165,136.8572,135.8165,136.5499,105005.0
2022-11-04 13:20:00,137.81,137.92,137.15,137.34,121274.0,136.5896,136.6986,135.9354,136.1238,121274.0
2022-11-04 13:30:00,137.34,137.71,137.12,137.49,177178.0,136.1238,136.4905,135.9057,136.2724,177178.0
2022-11-04 13:40:00,137.47,137.62,137.16,137.24,176833.0,136.2526,136.4013,135.9453,136.0246,176833.0
2022-11-04 13:50:00,137.24,137.46,136.96,137.17,127287.0,136.0246,136.2427,135.7471,135.9553,127287.0
2022-11-04 14:00:00,137.15,137.47,136.99,137.01,93772.0,135.9354,136.2526,135.7769,135.7967,93772.0
2022-11-04 14:10:00,137.03,138.14,137.0,138.04,116907.0,135.8165,136.9167,135.7868,136.8176,116907.0
2022-11-04 14:20:00,138.03,138.37,137.85,138.35,152324.0,136.8076,137.1446,136.6292,137.1248,152324.0
2022-11-04 14:30:00,138.35,138.9,138.15,138.71,122331.0,137.1248,137.6699,136.9266,137.4816,122331.0
2022-11-04 14:40:00,138.72,139.21,138.5,138.73,117131.0,137.4915,137.9772,137.2735,137.5014,117131.0
2022-11-04 14:50:00,138.72,139.46,138.72,139.36,70719.0,137.4915,138.225,137.4915,138.1259,70719.0
2022-11-04 15:00:00,139.39,140.06,139.27,140.0,153815.0,138.1556,138.8197,138.0367,138.7602,153815.0
2022-11-04 15:10:00,140.03,140.23,139.78,139.89,153555.0,138.7899,138.9882,138.5421,138.6512,153555.0
2022-11-04 15:20:00,139.88,140.02,139.56,139.72,126789.0,138.6413,138.78,138.3241,138.4827,126789.0
2022-11-04 15:30:00,139.74,140.07,139.58,140.07,155522.0,138.5025,138.8296,138.3439,138.8296,155522.0
2022-11-04 15:40:00,140.01,140.38,139.73,139.77,272662.0,138.7701,139.1368,138.4926,138.5322,272662.0
2022-11-04 15:50:00,139.79,139.95,139.5,139.84,686766.0,138.5521,138.7106,138.2646,138.6016,686766.0
2022-11-07 09:30:00,140.62,142.49,140.01,140.19,245639.0,139.3747,141.2281,138.7701,138.9485,245639.0
2022-11-07 09:40:00,140.13,140.66,138.84,138.87,114950.0,138.889,139.4144,137.6105,137.6402,114950.0
2022-11-07 09:50:00,138.88,140.85,138.77,140.79,130191.0,137.6501,139.6027,137.5411,139.5432,130191.0
2022-11-07 10:00:00,140.78,142.22,140.75,142.1,231291.0,139.5333,140.9605,139.5036,140.8416,231291.0
2022-11-07 10:10:00,142.13,142.4,141.24,141.24,114961.0,140.8713,141.1389,139.9892,139.9892,114961.0
2022-11-07 10:20:00,141.23,141.5,140.58,140.92,110274.0,139.9793,140.2469,139.3351,139.672,110274.0
2022-11-07 10:30:00,140.93,141.81,140.37,141.13,106977.0,139.682,140.5542,139.1269,139.8802,106977.0
2022-11-07 10:40:00,141.2,141.59,140.86,141.2,128373.0,139.9496,140.3361,139.6126,139.9496,128373.0
2022-11-07 10:50:00,141.2,142.35,141.16,142.35,144298.0,139.9496,141.0894,139.9099,141.0894,144298.0
2022-11-07 11:00:00,142.36,143.03,142.18,142.89,116535.0,141.0993,141.7634,140.9209,141.6246,116535.0
2022-11-07 11:10:00,142.88,142.88,142.21,142.55,68038.0,141.6147,141.6147,140.9506,141.2876,68038.0
2022-11-07 11:20:00,142.56,142.84,142.38,142.39,117483.0,141.2975,141.575,141.1191,141.129,117483.0
2022-11-07 11:30:00,142.38,142.52,141.69,141.73,100778.0,141.1191,141.2579,140.4352,140.4749,100778.0
2022-11-07 11:40:00,141.73,141.73,140.82,141.61,78655.0,140.4749,140.4749,139.5729,140.3559,78655.0
2022-11-07 11:50:00,141.64,141.84,141.16,141.22,62921.0,140.3857,140.5839,139.9099,139.9694,62921.0
2022-11-07 12:00:00,141.21,141.46,141.01,141.45,59887.0,139.9595,140.2073,139.7613,140.1974,59887.0
2022-11-07 12:10:00,141.49,141.78,141.16,141.58,52149.0,140.237,140.5244,139.9099,140.3262,52149.0
2022-11-07 12:20:00,141.58,141.83,141.42,141.56,91767.0,140.3262,140.574,140.1676,140.3064,91767.0
2022-11-07 12:30:00,141.57,141.9,141.52,141.67,62033.0,140.3163,140.6434,140.2667,140.4154,62033.0
2022-11-07 12:40:00,141.63,142.05,141.63,141.88,37229.0,140.3758,140.792,140.3758,140.6235,37229.0
2022-11-07 12:50:00,141.85,142.26,141.78,142.24,41055.0,140.5938,141.0002,140.5244,140.9804,41055.0
2022-11-07 13:00:00,142.27,142.83,142.24,142.77,74081.0,141.0101,141.5651,140.9804,141.5057,74081.0
2022-11-07 13:10:00,142.78,143.04,142.68,143.03,129653.0,141.5156,141.7733,141.4165,141.7634,129653.0
2022-11-07 13:20:00,143.02,143.05,142.67,142.96,78075.0,141.7535,141.7832,141.4066,141.694,78075.0
2022-11-07 13:30:00,142.99,143.08,142.65,142.77,66709.0,141.7237,141.8129,141.3867,141.5057,66709.0
2022-11-07 13:40:00,142.75,142.77,142.35,142.74,99287.0,141.4858,141.5057,141.0894,141.4759,99287.0
2022-11-07 13:50:00,142.74,143.0,142.54,142.97,67107.0,141.4759,141.7336,141.2777,141.7039,67107.0
2022-11-07 14:00:00,142.95,143.38,142.94,143.32,97497.0,141.6841,142.1103,141.6742,142.0508,97497.0
2022-11-07 14:10:00,143.28,143.98,143.28,143.93,181785.0,142.0111,142.705,142.0111,142.6554,181785.0
2022-11-07 14:20:00,143.91,143.91,143.52,143.72,158462.0,142.6356,142.6356,142.249,142.4473,158462.0
2022-11-07 14:30:00,143.73,144.31,143.71,144.28,73792.0,142.4572,143.032,142.4373,143.0023,73792.0
2022-11-07 14:40:00,144.29,144.33,144.04,144.23,59510.0,143.0122,143.0519,142.7644,142.9527,59510.0
2022-11-07 14:50:00,144.2,144.36,143.98,144.11,49512.0,142.923,143.0816,142.705,142.8338,49512.0
2022-11-07 15:00:00,144.06,144.4,144.06,144.34,65513.0,142.7842,143.1212,142.7842,143.0618,65513.0
2022-11-07 15:10:00,144.34,144.83,144.32,144.72,107049.0,143.0618,143.5474,143.0419,143.4384,107049.0
2022-11-07 15:20:00,144.72,144.72,144.4,144.59,127309.0,143.4384,143.4384,143.1212,143.3095,127309.0
2022-11-07 15:30:00,144.6,144.89,144.51,144.6,102991.0,143.3195,143.6069,143.2303,143.3195,102991.0
2022-11-07 15:40:00,144.62,144.93,144.6,144.88,155837.0,143.3393,143.6465,143.3195,143.597,155837.0
2022-11-07 15:50:00,144.9,144.93,144.27,144.64,432491.0,143.6168,143.6465,142.9924,143.3591,432491.0
2022-11-08 09:30:00,145.09,147.16,145.08,147.13,226611.0,143.8051,145.8568,143.7952,145.8271,226611.0
2022-11-08 09:40:00,147.17,147.27,145.61,145.81,154954.0,145.8667,145.9658,144.3205,144.5187,154954.0
2022-11-08 09:50:00,145.73,146.5,145.44,146.19,179192.0,144.4395,145.2026,144.152,144.8954,179192.0
2022-11-08 10:00:00,146.19,146.73,145.81,146.12,156223.0,144.8954,145.4306,144.5187,144.826,156223.0
2022-11-08 10:10:00,146.06,147.03,145.86,146.94,93138.0,144.7665,145.7279,144.5683,145.6387,93138.0
2022-11-08 10:20:00,146.99,147.62,146.93,147.43,116752.0,145.6883,146.3127,145.6288,146.1244,116752.0
2022-11-08 10:30:00,147.44,148.03,147.34,147.86,73339.0,146.1343,146.7191,146.0352,146.5506,73339.0
2022-11-08 10:40:00,147.87,148.31,147.6,148.26,76488.0,146.5605,146.9966,146.2929,146.947,76488.0
2022-11-08 10:50:00,148.28,148.28,147.76,147.93,79033.0,146.9669,146.9669,146.4515,146.62,79033.0
2022-11-08 11:00:00,147.93,148.62,147.71,148.54,160699.0,146.62,147.3039,146.4019,147.2246,160699.0
2022-11-08 11:10:00,148.53,149.41,148.33,149.41,192444.0,147.2147,148.0869,147.0164,148.0869,192444.0
2022-11-08 11:20:00,149.38,150.17,149.24,150.17,175790.0,148.0571,148.8401,147.9184,148.8401,175790.0
2022-11-08 11:30:00,150.25,151.23,150.09,151.18,194978.0,148.9194,149.8907,148.7608,149.8412,194978.0
2022-11-08 11:40:00,151.13,151.35,150.66,150.75,173683.0,149.7916,150.0097,149.3258,149.415,173683.0
2022-11-08 11:50:00,150.75,151.21,150.67,151.16,92781.0,149.415,149.8709,149.3357,149.8214,92781.0
2022-11-08 12:00:00,151.19,151.56,151.13,151.37,83737.0,149.8511,150.2178,149.7916,150.0295,83737.0
2022-11-08 12:10:00,151.4,151.5,150.63,150.99,170807.0,150.0592,150.1584,149.2961,149.6529,170807.0
2022-11-08 12:20:00,150.99,151.27,150.92,151.26,51836.0,149.6529,149.9304,149.5835,149.9205,51836.0
2022-11-08 12:30:00,151.25,151.25,149.95,150.15,136069.0,149.9106,149.9106,148.6221,148.8203,136069.0
2022-11-08 12:40:00,150.13,150.38,149.76,150.05,133554.0,148.8005,149.0483,148.4338,148.7212,133554.0
2022-11-08 12:50:00,150.02,150.08,149.59,149.76,62483.0,148.6915,148.7509,148.2653,148.4338,62483.0
2022-11-08 13:00:00,149.79,150.14,149.59,149.8,79707.0,148.4635,148.8104,148.2653,148.4734,79707.0
2022-11-08 13:10:00,149.77,149.82,149.38,149.43,70806.0,148.4437,148.4932,148.0571,148.1067,70806.0
2022-11-08 13:20:00,149.43,149.46,148.13,148.21,100874.0,148.1067,148.1364,146.8182,146.8975,100874.0
2022-11-08 13:30:00,148.18,148.77,147.89,148.35,120666.0,146.8678,147.4525,146.5803,147.0363,120666.0
2022-11-08 13:40:00,148.35,148.73,148.08,148.09,73495.0,147.0363,147.4129,146.7686,146.7786,73495.0
2022-11-08 13:50:00,148.09,148.32,147.26,147.54,82503.0,146.7786,147.0065,145.9559,146.2334,82503.0
2022-11-08 14:00:00,147.5,147.76,147.35,147.36,66580.0,146.1938,146.4515,146.0451,146.055,66580.0
2022-11-08 14:10:00,147.36,147.65,147.23,147.31,58037.0,146.055,146.3424,145.9262,146.0055,58037.0
2022-11-08 14:20:00,147.37,147.4,146.16,146.21,72627.0,146.0649,146.0947,144.8656,144.9152,72627.0
2022-11-08 14:30:00,146.2,147.08,145.86,147.02,80865.0,144.9053,145.7775,144.5683,145.718,80865.0
2022-11-08 14:40:00,146.99,147.41,146.93,147.33,83380.0,145.6883,146.1046,145.6288,146.0253,83380.0
2022-11-08 14:50:00,147.32,147.53,147.18,147.26,94387.0,146.0154,146.2235,145.8766,145.9559,94387.0
2022-11-08 15:00:00,147.26,147.85,147.18,147.64,82565.0,145.9559,146.5407,145.8766,146.3325,82565.0
2022-11-08 15:10:00,147.66,147.81,147.46,147.66,72075.0,146.3524,146.501,146.1541,146.3524,72075.0
2022-11-08 15:20:00,147.68,148.04,147.47,148.04,90840.0,146.3722,146.729,146.164,146.729,90840.0
2022-11-08 15:30:00,148.04,148.55,147.97,148.19,143075.0,146.729,147.2345,146.6596,146.8777,143075.0
2022-11-08 15:40:00,148.2,148.35,147.9,147.97,225572.0,146.8876,147.0363,146.5902,146.6596,225572.0
2022-11-08 15:50:00,148.06,148.12,146.93,147.14,530714.0,146.7488,146.8083,145.6288,145.837,530714.0
2022-11-09 09:30:00,145.85,146.33,144.64,144.85,225853.0,144.5584,145.0341,143.3591,143.5672,225853.0
2022-11-09 09:40:00,144.9,146.19,144.72,145.51,242635.0,143.6168,144.8954,143.4384,144.2214,242635.0
2022-11-09 09:50:00,145.5,145.56,144.42,144.47,68142.0,144.2115,144.271,143.1411,143.1906,68142.0
2022-11-09 10:00:00,144.43,145.87,144.4,145.52,189317.0,143.151,144.5782,143.1212,144.2313,189317.0
2022-11-09 10:10:00,145.51,145.74,144.79,145.69,84458.0,144.2214,144.4494,143.5078,144.3998,84458.0
2022-11-09 10:20:00,145.71,146.12,145.18,145.19,85987.0,144.4196,144.826,143.8943,143.9042,85987.0
2022-11-09 10:30:00,145.19,145.32,144.03,144.22,75137.0,143.9042,144.0331,142.7545,142.9428,75137.0
2022-11-09 10:40:00,144.27,144.66,143.84,144.65,56758.0,142.9924,143.3789,142.5662,143.369,56758.0
2022-11-09 10:50:00,144.75,144.78,144.02,144.02,46097.0,143.4681,143.4979,142.7446,142.7446,46097.0
2022-11-09 11:00:00,144.02,144.35,143.79,144.27,60161.0,142.7446,143.0717,142.5166,142.9924,60161.0
2022-11-09 11:10:00,144.23,144.92,144.05,144.61,62309.0,142.9527,143.6366,142.7743,143.3294,62309.0
2022-11-09 11:20:00,144.59,144.97,144.18,144.82,61097.0,143.3095,143.6862,142.9032,143.5375,61097.0
2022-11-09 11:30:00,144.83,144.83,144.4,144.59,27720.0,143.5474,143.5474,143.1212,143.3095,27720.0
2022-11-09 11:40:00,144.53,145.5,144.44,144.99,56298.0,143.2501,144.2115,143.1609,143.706,56298.0
2022-11-09 11:50:00,145.01,145.15,144.48,144.48,53249.0,143.7258,143.8646,143.2005,143.2005,53249.0
2022-11-09 12:00:00,144.5,144.73,144.07,144.17,33550.0,143.2203,143.4483,142.7942,142.8933,33550.0
2022-11-09 12:10:00,144.23,144.27,143.66,143.7,60398.0,142.9527,142.9924,142.3878,142.4274,60398.0
2022-11-09 12:20:00,143.67,143.79,143.34,143.37,92022.0,142.3977,142.5166,142.0706,142.1004,92022.0
2022-11-09 12:30:00,143.37,143.69,143.37,143.37,88144.0,142.1004,142.4175,142.1004,142.1004,88144.0
2022-11-09 12:40:00,143.39,143.46,143.08,143.46,55460.0,142.1202,142.1896,141.8129,142.1896,55460.0
2022-11-09 12:50:00,143.43,143.62,143.34,143.44,42390.0,142.1598,142.3481,142.0706,142.1697,42390.0
2022-11-09 13:00:00,143.44,143.59,143.05,143.12,46232.0,142.1697,142.3184,141.7832,141.8526,46232.0
2022-11-09 13:10:00,143.14,143.24,142.85,143.13,51856.0,141.8724,141.9715,141.585,141.8625,51856.0
2022-11-09 13:20:00,143.1,143.19,142.83,142.98,79556.0,141.8327,141.9219,141.5651,141.7138,79556.0
2022-11-09 13:30:00,142.96,142.98,141.97,142.04,109327.0,141.694,141.7138,140.7128,140.7821,109327.0
2022-11-09 13:40:00,142.0,142.47,141.94,142.41,72627.0,140.7425,141.2083,140.683,141.1489,72627.0
2022-11-09 13:50:00,142.43,142.62,142.28,142.62,56852.0,141.1687,141.357,141.02,141.357,56852.0
2022-11-09 14:00:00,142.59,143.16,142.55,143.04,51756.0,141.3273,141.8922,141.2876,141.7733,51756.0
2022-11-09 14:10:00,143.04,143.14,142.75,143.12,67328.0,141.7733,141.8724,141.4858,141.8526,67328.0
2022-11-09 14:20:00,143.09,143.32,142.89,143.25,39665.0,141.8228,142.0508,141.6246,141.9814,39665.0
2022-11-09 14:30:00,143.27,143.27,142.76,142.81,69254.0,142.0012,142.0012,141.4958,141.5453,69254.0
2022-11-09 14:40:00,142.8,143.05,142.46,142.56,84489.0,141.5354,141.7832,141.1984,141.2975,84489.0
2022-11-09 14:50:00,142.56,142.67,142.31,142.66,32821.0,141.2975,141.4066,141.0497,141.3966,32821.0
2022-11-09 15:00:00,142.64,143.24,142.61,143.09,46900.0,141.3768,141.9715,141.3471,141.8228,46900.0
2022-11-09 15:10:00,143.06,143.08,142.82,143.03,64200.0,141.7931,141.8129,141.5552,141.7634,64200.0
2022-11-09 15:20:00,143.01,143.06,142.8,142.91,64176.0,141.7435,141.7931,141.5354,141.6444,64176.0
2022-11-09 15:30:00,142.9,143.14,142.72,142.72,106098.0,141.6345,141.8724,141.4561,141.4561,106098.0
2022-11-09 15:40:00,142.74,142.8,142.27,142.39,211127.0,141.4759,141.5354,141.0101,141.129,211127.0
2022-11-09 15:50:00,142.35,142.72,142.01,142.09,452081.0,141.0894,141.4561,140.7524,140.8317,452081.0
2022-11-10 09:30:00,151.0,153.4,149.73,151.57,484975.0,149.6628,152.0415,148.404,150.2277,484975.0
2022-11-10 09:40:00,151.69,152.49,150.62,152.38,312537.0,150.3467,151.1396,149.2861,151.0306,312537.0
2022-11-10 09:50:00,152.42,154.24,151.91,154.17,319241.0,151.0702,152.8741,150.5647,152.8047,319241.0
2022-11-10 10:00:00,154.13,154.23,152.79,152.82,208335.0,152.7651,152.8642,151.4369,151.4667,208335.0
2022-11-10 10:10:00,152.83,153.67,152.55,152.64,186049.0,151.4766,152.3091,151.1991,151.2883,186049.0
2022-11-10 10:20:00,152.57,152.59,151.78,152.52,214949.0,151.2189,151.2387,150.4359,151.1693,214949.0
2022-11-10 10:30:00,152.5,152.62,151.05,151.21,141070.0,151.1495,151.2684,149.7123,149.8709,141070.0
2022-11-10 10:40:00,151.11,152.95,151.09,152.94,112481.0,149.7718,151.5955,149.752,151.5856,112481.0
2022-11-10 10:50:00,152.93,153.71,152.86,153.48,118565.0,151.5757,152.3488,151.5063,152.1208,118565.0
2022-11-10 11:00:00,153.5,153.76,153.02,153.11,95367.0,152.1406,152.3983,151.6649,151.7541,95367.0
2022-11-10 11:10:00,153.16,153.92,152.88,153.78,81395.0,151.8037,152.5569,151.5261,152.4182,81395.0
2022-11-10 11:20:00,153.81,154.16,153.53,153.92,101025.0,152.4479,152.7948,152.1704,152.5569,101025.0
2022-11-10 11:30:00,153.94,154.92,153.88,154.92,150591.0,152.5767,153.5481,152.5173,153.5481,150591.0
2022-11-10 11:40:00,154.93,155.18,154.48,154.96,130994.0,153.558,153.8058,153.112,153.5877,130994.0
2022-11-10 11:50:00,154.99,155.38,154.73,155.25,58453.0,153.6174,154.004,153.3598,153.8751,58453.0
2022-11-10 12:00:00,155.18,155.34,154.8,155.11,90354.0,153.8058,153.9643,153.4291,153.7364,90354.0
2022-11-10 12:10:00,155.1,155.17,154.6,154.84,65897.0,153.7265,153.7959,153.2309,153.4688,65897.0
2022-11-10 12:20:00,154.85,155.08,154.53,155.07,54889.0,153.4787,153.7067,153.1615,153.6967,54889.0
2022-11-10 12:30:00,155.06,155.07,154.17,154.18,74214.0,153.6868,153.6967,152.8047,152.8146,74214.0
2022-11-10 12:40:00,154.19,154.72,154.08,154.26,82092.0,152.8245,153.3498,152.7155,152.8939,82092.0
2022-11-10 12:50:00,154.24,154.62,153.92,154.06,103815.0,152.8741,153.2507,152.5569,152.6957,103815.0
2022-11-10 13:00:00,154.07,154.44,153.99,154.31,76923.0,152.7056,153.0723,152.6263,152.9435,76923.0
2022-11-10 13:10:00,154.35,154.47,154.04,154.15,59712.0,152.9831,153.1021,152.6759,152.7849,59712.0
2022-11-10 13:20:00,154.17,154.17,153.21,153.58,97229.0,152.8047,152.8047,151.8532,152.2199,97229.0
2022-11-10 13:30:00,153.59,153.77,153.08,153.66,72558.0,152.2298,152.4083,151.7244,152.2992,72558.0
2022-11-10 13:40:00,153.65,153.94,153.46,153.82,94043.0,152.2893,152.5767,152.101,152.4578,94043.0
2022-11-10 13:50:00,153.83,154.01,153.59,153.94,84131.0,152.4677,152.6461,152.2298,152.5767,84131.0
2022-11-10 14:00:00,153.96,154.15,153.89,154.14,101765.0,152.5966,152.7849,152.5272,152.775,101765.0
2022-11-10 14:10:00,154.12,154.3,153.97,153.99,68876.0,152.7552,152.9336,152.6065,152.6263,68876.0
2022-11-10 14:20:00,153.99,154.39,153.7,154.32,73909.0,152.6263,153.0228,152.3389,152.9534,73909.0
2022-11-10 14:30:00,154.32,154.44,154.06,154.34,64357.0,152.9534,153.0723,152.6957,152.9732,64357.0
2022-11-10 14:40:00,154.33,154.39,154.04,154.12,45657.0,152.9633,153.0228,152.6759,152.7552,45657.0
2022-11-10 14:50:00,154.08,154.76,153.98,154.73,65247.0,152.7155,153.3895,152.6164,153.3598,65247.0
2022-11-10 15:00:00,154.72,154.88,154.32,154.87,105695.0,153.3498,153.5084,152.9534,153.4985,105695.0
2022-11-10 15:10:00,154.87,155.1,154.78,154.96,92071.0,153.4985,153.7265,153.4093,153.5877,92071.0
2022-11-10 15:20:00,154.97,155.09,154.75,155.04,88635.0,153.5976,153.7166,153.3796,153.667,88635.0
2022-11-10 15:30:00,155.07,155.38,155.01,155.01,139149.0,153.6967,154.004,153.6373,153.6373,139149.0
2022-11-10 15:40:00,155.02,155.45,154.94,155.39,202298.0,153.6472,154.0734,153.5679,154.0139,202298.0
2022-11-10 15:50:00,155.42,156.37,155.38,156.23,616618.0,154.0436,154.9852,154.004,154.8465,616618.0
2022-11-11 09:30:00,156.49,157.44,155.58,156.62,232388.0,155.1042,156.0458,154.2022,155.233,232388.0
2022-11-11 09:40:00,156.66,158.99,156.52,158.86,160580.0,155.2727,157.582,155.1339,157.4532,160580.0
2022-11-11 09:50:00,158.92,158.96,157.0,157.13,154859.0,157.5126,157.5523,155.6096,155.7385,154859.0
2022-11-11 10:00:00,157.04,157.87,156.46,157.68,84315.0,155.6493,156.4719,155.0744,156.2836,84315.0
2022-11-11 10:10:00,157.7,159.16,157.62,158.97,94530.0,156.3034,157.7505,156.2242,157.5622,94530.0
2022-11-11 10:20:00,158.98,159.91,158.82,159.68,149066.0,157.5721,158.4939,157.4135,158.2659,149066.0
2022-11-11 10:30:00,159.6,159.6,158.41,158.92,134306.0,158.1866,158.1866,157.0072,157.5126,134306.0
2022-11-11 10:40:00,158.91,159.92,158.57,159.8,133258.0,157.5027,158.5038,157.1657,158.3849,133258.0
2022-11-11 10:50:00,159.78,159.85,159.12,159.46,130055.0,158.365,158.4344,157.7109,158.0479,130055.0
2022-11-11 11:00:00,159.49,159.88,158.88,158.89,138066.0,158.0776,158.4641,157.473,157.4829,138066.0
2022-11-11 11:10:00,158.89,158.96,157.77,158.12,195119.0,157.4829,157.5523,156.3728,156.7197,195119.0
2022-11-11 11:20:00,158.12,158.17,156.79,156.86,120492.0,156.7197,156.7693,155.4015,155.4709,120492.0
2022-11-11 11:30:00,156.82,157.28,156.67,157.02,93503.0,155.4312,155.8872,155.2826,155.6295,93503.0
2022-11-11 11:40:00,156.99,157.59,156.98,157.55,48273.0,155.5997,156.1944,155.5898,156.1548,48273.0
2022-11-11 11:50:00,157.57,157.97,157.54,157.81,36827.0,156.1746,156.5711,156.1449,156.4125,36827.0
2022-11-11 12:00:00,157.78,157.82,157.35,157.59,22907.0,156.3827,156.4224,155.9565,156.1944,22907.0
2022-11-11 12:10:00,157.59,158.72,157.59,158.67,40768.0,156.1944,157.3144,156.1944,157.2649,40768.0
2022-11-11 12:20:00,158.64,158.64,158.25,158.41,60913.0,157.2351,157.2351,156.8486,157.0072,60913.0
2022-11-11 12:30:00,158.43,158.77,158.05,158.16,55643.0,157.027,157.364,156.6504,156.7594,55643.0
2022-11-11 12:40:00,158.15,158.33,157.89,158.27,51427.0,156.7495,156.9279,156.4918,156.8684,51427.0
2022-11-11 12:50:00,158.31,158.74,158.31,158.55,53874.0,156.908,157.3342,156.908,157.1459,53874.0
2022-11-11 13:00:00,158.53,159.23,158.53,159.09,45667.0,157.1261,157.8199,157.1261,157.6811,45667.0
2022-11-11 13:10:00,159.06,159.17,158.73,159.1,49457.0,157.6514,157.7604,157.3243,157.6911,49457.0
2022-11-11 13:20:00,159.07,159.21,158.94,159.19,46549.0,157.6613,157.8001,157.5325,157.7803,46549.0
2022-11-11 13:30:00,159.16,159.53,159.11,159.23,53132.0,157.7505,158.1172,157.701,157.8199,53132.0
2022-11-11 13:40:00,159.19,159.28,158.99,159.25,35933.0,157.7803,157.8695,157.582,157.8397,35933.0
2022-11-11 13:50:00,159.26,159.7,159.2,159.63,43138.0,157.8496,158.2857,157.7902,158.2164,43138.0
2022-11-11 14:00:00,159.67,159.78,159.37,159.54,59617.0,158.256,158.365,157.9587,158.1272,59617.0
2022-11-11 14:10:00,159.52,159.54,159.06,159.14,52435.0,158.1073,158.1272,157.6514,157.7307,52435.0
2022-11-11 14:20:00,159.2,159.63,159.16,159.5,112378.0,157.7902,158.2164,157.7505,158.0875,112378.0
2022-11-11 14:30:00,159.47,159.52,159.22,159.36,82612.0,158.0578,158.1073,157.81,157.9487,82612.0
2022-11-11 14:40:00,159.34,159.36,158.96,158.99,57720.0,157.9289,157.9487,157.5523,157.582,57720.0
2022-11-11 14:50:00,158.94,159.11,158.84,158.98,51259.0,157.5325,157.701,157.4334,157.5721,51259.0
2022-11-11 15:00:00,158.99,158.99,157.82,157.83,110896.0,157.582,157.582,156.4224,156.4323,110896.0
2022-11-11 15:10:00,157.84,157.86,157.3,157.55,166235.0,156.4422,156.462,155.907,156.1548,166235.0
2022-11-11 15:20:00,157.56,157.98,157.35,157.63,130396.0,156.1647,156.581,155.9565,156.2341,130396.0
2022-11-11 15:30:00,157.61,157.99,157.5,157.68,99195.0,156.2142,156.5909,156.1052,156.2836,99195.0
2022-11-11 15:40:00,157.69,157.82,157.54,157.75,164759.0,156.2935,156.4224,156.1449,156.353,164759.0
2022-11-11 15:50:00,157.77,158.06,157.57,157.73,396542.0,156.3728,156.6603,156.1746,156.3332,396542.0
2022-11-14 09:30:00,155.82,157.66,155.05,156.05,176355.0,154.4401,156.2638,153.6769,154.6681,176355.0
2022-11-14 09:40:00,156.0,156.35,154.64,155.5,156658.0,154.6185,154.9654,153.2705,154.1229,156658.0
2022-11-14 09:50:00,155.48,156.85,155.4,156.59,79743.0,154.1031,155.461,154.0238,155.2033,79743.0
2022-11-14 10:00:00,156.58,157.4,156.46,156.98,63800.0,155.1934,156.0061,155.0744,155.5898,63800.0
2022-11-14 10:10:00,156.96,158.05,156.96,157.44,87501.0,155.57,156.6504,155.57,156.0458,87501.0
2022-11-14 10:20:00,157.35,157.42,156.34,156.54,57962.0,155.9565,156.0259,154.9555,155.1537,57962.0
2022-11-14 10:30:00,156.56,156.59,155.81,156.19,40490.0,155.1735,155.2033,154.4302,154.8068,40490.0
2022-11-14 10:40:00,156.19,156.83,155.96,155.98,55117.0,154.8068,155.4412,154.5789,154.5987,55117.0
2022-11-14 10:50:00,155.95,156.72,155.9,156.44,45590.0,154.5689,155.3321,154.5194,155.0546,45590.0
2022-11-14 11:00:00,156.46,156.91,156.09,156.88,103863.0,155.0744,155.5204,154.7077,155.4907,103863.0
2022-11-14 11:10:00,156.88,156.98,155.97,156.21,72969.0,155.4907,155.5898,154.5888,154.8266,72969.0
2022-11-14 11:20:00,156.21,156.96,156.09,156.84,63346.0,154.8266,155.57,154.7077,155.4511,63346.0
2022-11-14 11:30:00,156.84,157.85,156.7,157.61,81109.0,155.4511,156.4521,155.3123,156.2142,81109.0
2022-11-14 11:40:00,157.58,157.78,157.37,157.67,55197.0,156.1845,156.3827,155.9764,156.2737,55197.0
2022-11-14 11:50:00,157.64,157.66,157.03,157.14,48153.0,156.244,156.2638,155.6394,155.7484,48153.0
2022-11-14 12:00:00,157.15,157.65,157.0,157.48,31048.0,155.7583,156.2539,155.6096,156.0854,31048.0
2022-11-14 12:10:00,157.4,157.56,157.12,157.12,21892.0,156.0061,156.1647,155.7286,155.7286,21892.0
2022-11-14 12:20:00,157.1,157.26,156.68,157.11,33553.0,155.7088,155.8673,155.2925,155.7187,33553.0
2022-11-14 12:30:00,157.11,157.62,157.03,157.61,31943.0,155.7187,156.2242,155.6394,156.2142,31943.0
2022-11-14 12:40:00,157.65,157.66,157.42,157.53,45335.0,156.2539,156.2638,156.0259,156.135,45335.0
2022-11-14 12:50:00,157.53,158.01,157.46,157.96,69069.0,156.135,156.6107,156.0656,156.5611,69069.0
2022-11-14 13:00:00,157.96,158.58,157.87,158.57,95685.0,156.5611,157.1757,156.4719,157.1657,95685.0
2022-11-14 13:10:00,158.55,158.66,158.18,158.55,32660.0,157.1459,157.2549,156.7792,157.1459,32660.0
2022-11-14 13:20:00,158.52,159.35,158.52,159.34,42754.0,157.1162,157.9388,157.1162,157.9289,42754.0
2022-11-14 13:30:00,159.37,159.47,159.16,159.32,99967.0,157.9587,158.0578,157.7505,157.9091,99967.0
2022-11-14 13:40:00,159.35,159.56,159.23,159.32,35544.0,157.9388,158.147,157.8199,157.9091,35544.0
2022-11-14 13:50:00,159.32,159.54,159.24,159.5,30408.0,157.9091,158.1272,157.8298,158.0875,30408.0
2022-11-14 14:00:00,159.48,159.69,159.25,159.45,59217.0,158.0677,158.2758,157.8397,158.038,59217.0
2022-11-14 14:10:00,159.42,159.8,159.34,159.77,62081.0,158.0082,158.3849,157.9289,158.3551,62081.0
2022-11-14 14:20:00,159.76,160.12,159.55,160.12,90571.0,158.3452,158.702,158.1371,158.702,90571.0
2022-11-14 14:30:00,160.13,160.16,159.77,159.81,85100.0,158.7119,158.7417,158.3551,158.3948,85100.0
2022-11-14 14:40:00,159.8,159.88,159.12,159.24,64764.0,158.3849,158.4641,157.7109,157.8298,64764.0
2022-11-14 14:50:00,159.24,159.59,159.2,159.55,59363.0,157.8298,158.1767,157.7902,158.1371,59363.0
2022-11-14 15:00:00,159.59,160.12,159.59,159.92,62720.0,158.1767,158.702,158.1767,158.5038,62720.0
2022-11-14 15:10:00,159.95,160.0,159.03,159.27,216380.0,158.5335,158.5831,157.6217,157.8595,216380.0
2022-11-14 15:20:00,159.28,159.84,159.27,159.73,171740.0,157.8695,158.4245,157.8595,158.3155,171740.0
2022-11-14 15:30:00,159.73,159.82,159.16,159.6,218116.0,158.3155,158.4047,157.7505,158.1866,218116.0
2022-11-14 15:40:00,159.6,159.68,158.95,159.0,165702.0,158.1866,158.2659,157.5424,157.5919,165702.0
2022-11-14 15:50:00,159.02,159.25,158.59,158.77,633789.0,157.6118,157.8397,157.1856,157.364,633789.0
2022-11-15 09:30:00,163.3,165.25,162.68,164.75,341763.0,161.8539,163.7866,161.2393,163.291,341763.0
2022-11-15 09:40:00,164.81,165.05,162.36,162.73,205148.0,163.3505,163.5884,160.9222,161.2889,205148.0
2022-11-15 09:50:00,162.76,163.99,162.18,163.88,259926.0,161.3186,162.5377,160.7438,162.4287,259926.0
2022-11-15 10:00:00,163.88,164.81,163.32,163.47,310004.0,162.4287,163.3505,161.8737,162.0224,310004.0
2022-11-15 10:10:00,163.58,164.12,163.2,163.21,80411.0,162.1314,162.6666,161.7547,161.7647,80411.0
2022-11-15 10:20:00,163.25,163.49,162.81,163.38,117572.0,161.8043,162.0422,161.3682,161.9331,117572.0
2022-11-15 10:30:00,163.35,163.6,162.41,162.46,56412.0,161.9034,162.1512,160.9717,161.0213,56412.0
2022-11-15 10:40:00,162.42,162.69,161.66,162.02,100013.0,160.9817,161.2493,160.2284,160.5852,100013.0
2022-11-15 10:50:00,162.01,162.43,161.69,162.14,76656.0,160.5753,160.9916,160.2581,160.7041,76656.0
2022-11-15 11:00:00,162.12,162.43,161.39,162.17,104343.0,160.6843,160.9916,159.9608,160.7339,104343.0
2022-11-15 11:10:00,162.13,162.75,161.91,162.23,125890.0,160.6942,161.3087,160.4762,160.7933,125890.0
2022-11-15 11:20:00,162.23,162.76,162.1,162.45,134731.0,160.7933,161.3186,160.6645,161.0114,134731.0
2022-11-15 11:30:00,162.52,163.78,162.52,163.76,130405.0,161.0808,162.3296,161.0808,162.3098,130405.0
2022-11-15 11:40:00,163.78,164.09,163.53,163.72,79574.0,162.3296,162.6369,162.0818,162.2701,79574.0
2022-11-15 11:50:00,163.77,163.9,163.44,163.88,37874.0,162.3197,162.4485,161.9926,162.4287,37874.0
2022-11-15 12:00:00,163.95,163.96,163.12,163.71,33430.0,162.4981,162.508,161.6755,162.2602,33430.0
2022-11-15 12:10:00,163.69,164.14,163.51,164.11,52801.0,162.2404,162.6864,162.062,162.6567,52801.0
2022-11-15 12:20:00,164.09,164.25,163.84,163.84,32481.0,162.6369,162.7954,162.3891,162.3891,32481.0
2022-11-15 12:30:00,163.85,164.23,163.65,163.97,73112.0,162.399,162.7756,162.2008,162.5179,73112.0
2022-11-15 12:40:00,163.98,164.38,163.8,164.33,59165.0,162.5278,162.9243,162.3494,162.8747,59165.0
2022-11-15 12:50:00,164.3,164.44,163.93,164.21,55837.0,162.845,162.9838,162.4783,162.7558,55837.0
2022-11-15 13:00:00,164.25,164.6,164.12,164.17,37252.0,162.7954,163.1423,162.6666,162.7162,37252.0
2022-11-15 13:10:00,164.19,164.35,163.42,163.49,82047.0,162.736,162.8946,161.9728,162.0422,82047.0
2022-11-15 13:20:00,163.49,163.53,161.93,162.14,161184.0,162.0422,162.0818,160.496,160.7041,161184.0
2022-11-15 13:30:00,162.15,162.55,161.69,161.88,207420.0,160.714,161.1105,160.2581,160.4464,207420.0
2022-11-15 13:40:00,161.9,162.59,161.51,161.94,155260.0,160.4663,161.1501,160.0797,160.5059,155260.0
2022-11-15 13:50:00,161.96,162.53,161.8,161.91,81194.0,160.5257,161.0907,160.3671,160.4762,81194.0
2022-11-15 14:00:00,161.9,162.07,160.74,161.36,69713.0,160.4663,160.6347,159.3165,159.931,69713.0
2022-11-15 14:10:00,161.49,164.12,161.48,164.02,322138.0,160.0599,162.6666,160.05,162.5675,322138.0
2022-11-15 14:20:00,164.0,165.23,163.93,164.14,205154.0,162.5477,163.7668,162.4783,162.6864,205154.0
2022-11-15 14:30:00,164.18,164.2,163.62,163.65,89516.0,162.7261,162.7459,162.171,162.2008,89516.0
2022-11-15 14:40:00,163.64,164.23,163.27,163.37,74428.0,162.1908,162.7756,161.8241,161.9232,74428.0
2022-11-15 14:50:00,163.36,164.37,163.25,164.18,54597.0,161.9133,162.9144,161.8043,162.7261,54597.0
2022-11-15 15:00:00,164.18,164.42,163.68,163.78,46453.0,162.7261,162.9639,162.2305,162.3296,46453.0
2022-11-15 15:10:00,163.83,164.12,163.46,164.08,56136.0,162.3792,162.6666,162.0124,162.6269,56136.0
2022-11-15 15:20:00,164.06,164.2,163.58,163.71,78812.0,162.6071,162.7459,162.1314,162.2602,78812.0
2022-11-15 15:30:00,163.64,163.64,162.96,163.2,98554.0,162.1908,162.1908,161.5169,161.7547,98554.0
2022-11-15 15:40:00,163.22,163.3,162.52,162.63,164435.0,161.7746,161.8539,161.0808,161.1898,164435.0
2022-11-15 15:50:00,162.63,162.68,161.72,162.15,565427.0,161.1898,161.2393,160.2878,160.714,565427.0
2022-11-16 09:30:00,160.0,160.82,158.91,159.17,166747.0,158.5831,159.3958,157.5027,157.7604,166747.0
2022-11-16 09:40:00,159.14,159.14,157.5,157.5,148342.0,157.7307,157.7307,156.1052,156.1052,148342.0
2022-11-16 09:50:00,157.5,157.78,157.1,157.24,202602.0,156.1052,156.3827,155.7088,155.8475,202602.0
2022-11-16 10:00:00,157.27,157.87,156.41,156.66,191836.0,155.8773,156.4719,155.0249,155.2727,191836.0
2022-11-16 10:10:00,156.68,156.73,155.25,155.42,172348.0,155.2925,155.342,153.8751,154.0436,172348.0
2022-11-16 10:20:00,155.38,155.78,154.81,154.89,170798.0,154.004,154.4005,153.439,153.5183,170798.0
2022-11-16 10:30:00,154.86,155.75,154.4,154.49,224036.0,153.4886,154.3707,153.0327,153.1219,224036.0
2022-11-16 10:40:00,154.49,154.85,153.91,154.33,131534.0,153.1219,153.4787,152.547,152.9633,131534.0
2022-11-16 10:50:00,154.28,154.48,154.08,154.26,56210.0,152.9137,153.112,152.7155,152.8939,56210.0
2022-11-16 11:00:00,154.22,154.53,154.06,154.47,90628.0,152.8543,153.1615,152.6957,153.1021,90628.0
2022-11-16 11:10:00,154.45,155.0,154.21,154.86,112719.0,153.0822,153.6274,152.8444,153.4886,112719.0
2022-11-16 11:20:00,154.85,155.72,154.82,155.44,151083.0,153.4787,154.341,153.449,154.0635,151083.0
2022-11-16 11:30:00,155.41,155.87,155.28,155.73,117142.0,154.0337,154.4897,153.9049,154.3509,117142.0
2022-11-16 11:40:00,155.78,156.79,155.78,156.64,88790.0,154.4005,155.4015,154.4005,155.2528,88790.0
2022-11-16 11:50:00,156.59,156.59,155.95,155.98,33840.0,155.2033,155.2033,154.5689,154.5987,33840.0
2022-11-16 12:00:00,155.97,156.13,155.59,156.11,44436.0,154.5888,154.7474,154.2121,154.7275,44436.0
2022-11-16 12:10:00,156.1,156.1,155.63,155.69,37027.0,154.7176,154.7176,154.2518,154.3112,37027.0
2022-11-16 12:20:00,155.76,156.4,155.51,156.37,66999.0,154.3806,155.015,154.1328,154.9852,66999.0
2022-11-16 12:30:00,156.44,156.57,156.33,156.46,56597.0,155.0546,155.1835,154.9456,155.0744,56597.0
2022-11-16 12:40:00,156.47,157.03,156.29,156.79,46641.0,155.0843,155.6394,154.9059,155.4015,46641.0
2022-11-16 12:50:00,156.76,156.97,156.61,156.67,41370.0,155.3718,155.5799,155.2231,155.2826,41370.0
2022-11-16 13:00:00,156.68,156.78,156.46,156.66,46206.0,155.2925,155.3916,155.0744,155.2727,46206.0
2022-11-16 13:10:00,156.67,156.83,156.46,156.47,32278.0,155.2826,155.4412,155.0744,155.0843,32278.0
2022-11-16 13:20:00,156.49,156.92,156.49,156.79,40336.0,155.1042,155.5304,155.1042,155.4015,40336.0
2022-11-16 13:30:00,156.79,156.92,156.08,156.22,33790.0,155.4015,155.5304,154.6978,154.8366,33790.0
2022-11-16 13:40:00,156.24,156.42,156.0,156.05,30345.0,154.8564,155.0348,154.6185,154.6681,30345.0
2022-11-16 13:50:00,156.06,156.13,155.53,155.7,72393.0,154.678,154.7474,154.1527,154.3212,72393.0
2022-11-16 14:00:00,155.76,155.78,155.36,155.39,66788.0,154.3806,154.4005,153.9842,154.0139,66788.0
2022-11-16 14:10:00,155.37,155.4,154.79,154.88,81753.0,153.9941,154.0238,153.4192,153.5084,81753.0
2022-11-16 14:20:00,154.85,155.36,154.85,155.09,54454.0,153.4787,153.9842,153.4787,153.7166,54454.0
2022-11-16 14:30:00,155.08,155.08,154.47,154.74,50347.0,153.7067,153.7067,153.1021,153.3697,50347.0
2022-11-16 14:40:00,154.74,154.89,154.46,154.48,54381.0,153.3697,153.5183,153.0921,153.112,54381.0
2022-11-16 14:50:00,154.48,154.78,154.47,154.74,53007.0,153.112,153.4093,153.1021,153.3697,53007.0
2022-11-16 15:00:00,154.74,154.77,154.2,154.27,121398.0,153.3697,153.3994,152.8344,152.9038,121398.0
2022-11-16 15:10:00,154.28,154.38,153.95,154.05,96822.0,152.9137,153.0129,152.5867,152.6858,96822.0
2022-11-16 15:20:00,154.05,154.33,153.83,154.21,154962.0,152.6858,152.9633,152.4677,152.8444,154962.0
2022-11-16 15:30:00,154.2,154.43,154.0,154.2,152165.0,152.8344,153.0624,152.6362,152.8344,152165.0
2022-11-16 15:40:00,154.2,154.82,154.19,154.72,188327.0,152.8344,153.449,152.8245,153.3498,188327.0
2022-11-16 15:50:00,154.73,155.17,154.72,155.1,404144.0,153.3598,153.7959,153.3498,153.7265,404144.0
2022-11-17 09:30:00,150.19,150.7,149.11,150.0,320741.0,148.86,149.3654,147.7895,148.6716,320741.0
2022-11-17 09:40:00,150.02,150.76,149.85,150.52,161304.0,148.6915,149.4249,148.523,149.187,161304.0
2022-11-17 09:50:00,150.62,150.83,149.6,149.69,118121.0,149.2861,149.4943,148.2752,148.3644,118121.0
2022-11-17 10:00:00,149.62,150.07,149.28,149.42,160852.0,148.295,148.741,147.958,148.0968,160852.0
2022-11-17 10:10:00,149.41,150.47,149.3,150.46,93029.0,148.0869,149.1375,147.9778,149.1276,93029.0
2022-11-17 10:20:00,150.54,150.54,149.82,149.95,61061.0,149.2069,149.2069,148.4932,148.6221,61061.0
2022-11-17 10:30:00,149.95,149.95,148.92,149.66,130957.0,148.6221,148.6221,147.6012,148.3346,130957.0
2022-11-17 10:40:00,149.66,149.93,148.85,149.25,96773.0,148.3346,148.6023,147.5318,147.9283,96773.0
2022-11-17 10:50:00,149.23,149.44,148.71,148.72,76523.0,147.9085,148.1166,147.3931,147.403,76523.0
2022-11-17 11:00:00,148.73,149.07,148.62,148.67,116664.0,147.4129,147.7499,147.3039,147.3534,116664.0
2022-11-17 11:10:00,148.68,148.97,148.34,148.94,112422.0,147.3633,147.6508,147.0263,147.621,112422.0
2022-11-17 11:20:00,148.94,149.38,148.49,149.33,121744.0,147.621,148.0571,147.175,148.0076,121744.0
2022-11-17 11:30:00,149.35,149.79,149.29,149.7,92806.0,148.0274,148.4635,147.9679,148.3743,92806.0
2022-11-17 11:40:00,149.72,149.76,148.85,148.93,70685.0,148.3941,148.4338,147.5318,147.6111,70685.0
2022-11-17 11:50:00,148.96,150.43,148.93,150.4,79793.0,147.6408,149.0978,147.6111,149.0681,79793.0
2022-11-17 12:00:00,150.39,150.84,150.29,150.6,81390.0,149.0582,149.5042,148.9591,149.2663,81390.0
2022-11-17 12:10:00,150.61,151.22,150.56,150.92,83805.0,149.2762,149.8808,149.2267,149.5835,83805.0
2022-11-17 12:20:00,150.92,150.93,150.51,150.79,72207.0,149.5835,149.5934,149.1771,149.4546,72207.0
2022-11-17 12:30:00,150.76,150.78,150.16,150.42,61312.0,149.4249,149.4447,148.8302,149.0879,61312.0
2022-11-17 12:40:00,150.43,150.65,150.25,150.59,73783.0,149.0978,149.3159,148.9194,149.2564,73783.0
2022-11-17 12:50:00,150.61,151.15,150.61,151.11,165056.0,149.2762,149.8115,149.2762,149.7718,165056.0
2022-11-17 13:00:00,151.13,151.35,151.12,151.16,72378.0,149.7916,150.0097,149.7817,149.8214,72378.0
2022-11-17 13:10:00,151.16,151.48,150.91,151.34,75839.0,149.8214,150.1385,149.5736,149.9998,75839.0
2022-11-17 13:20:00,151.34,151.61,151.24,151.25,75823.0,149.9998,150.2674,149.9007,149.9106,75823.0
2022-11-17 13:30:00,151.25,151.76,151.07,151.67,48453.0,149.9106,150.4161,149.7322,150.3268,48453.0
2022-11-17 13:40:00,151.67,151.71,150.79,150.82,44633.0,150.3268,150.3665,149.4546,149.4844,44633.0
2022-11-17 13:50:00,150.86,150.9,150.57,150.76,59445.0,149.524,149.5637,149.2366,149.4249,59445.0
2022-11-17 14:00:00,150.76,151.02,150.45,150.45,57835.0,149.4249,149.6826,149.1177,149.1177,57835.0
2022-11-17 14:10:00,150.47,150.47,149.67,149.71,95035.0,149.1375,149.1375,148.3446,148.3842,95035.0
2022-11-17 14:20:00,149.71,149.85,149.57,149.73,48294.0,148.3842,148.523,148.2454,148.404,48294.0
2022-11-17 14:30:00,149.69,149.88,149.41,149.59,80022.0,148.3644,148.5527,148.0869,148.2653,80022.0
2022-11-17 14:40:00,149.61,149.96,149.49,149.91,68723.0,148.2851,148.632,148.1662,148.5824,68723.0
2022-11-17 14:50:00,149.91,150.07,149.67,149.72,74489.0,148.5824,148.741,148.3446,148.3941,74489.0
2022-11-17 15:00:00,149.72,149.83,149.18,149.28,137174.0,148.3941,148.5031,147.8589,147.958,137174.0
2022-11-17 15:10:00,149.28,149.34,148.95,149.03,81795.0,147.958,148.0175,147.6309,147.7102,81795.0
2022-11-17 15:20:00,149.03,149.09,148.76,148.97,75261.0,147.7102,147.7697,147.4426,147.6508,75261.0
2022-11-17 15:30:00,148.98,149.09,148.53,148.69,143976.0,147.6607,147.7697,147.2147,147.3732,143976.0
2022-11-17 15:40:00,148.71,149.67,148.69,149.58,199286.0,147.3931,148.3446,147.3732,148.2554,199286.0
2022-11-17 15:50:00,149.57,149.85,149.3,149.83,432593.0,148.2454,148.523,147.9778,148.5031,432593.0
2022-11-18 09:30:00,151.84,152.32,149.5,149.55,349502.0,150.4953,150.9711,148.1761,148.2256,349502.0
2022-11-18 09:40:00,149.62,149.95,148.01,148.06,162844.0,148.295,148.6221,146.6993,146.7488,162844.0
2022-11-18 09:50:00,148.09,148.6,147.79,147.89,142625.0,146.7786,147.284,146.4812,146.5803,142625.0
2022-11-18 10:00:00,147.87,147.95,147.02,147.37,123356.0,146.5605,146.6398,145.718,146.0649,123356.0
2022-11-18 10:10:00,147.41,148.11,147.38,147.61,104628.0,146.1046,146.7984,146.0748,146.3028,104628.0
2022-11-18 10:20:00,147.61,147.98,147.17,147.65,123392.0,146.3028,146.6695,145.8667,146.3424,123392.0
2022-11-18 10:30:00,147.66,147.93,147.19,147.36,162819.0,146.3524,146.62,145.8865,146.055,162819.0
2022-11-18 10:40:00,147.32,147.74,146.9,147.03,144686.0,146.0154,146.4317,145.5991,145.7279,144686.0
2022-11-18 10:50:00,147.0,147.09,146.09,146.32,194908.0,145.6982,145.7874,144.7963,145.0242,194908.0
2022-11-18 11:00:00,146.31,146.38,145.64,145.72,140931.0,145.0143,145.0837,144.3502,144.4295,140931.0
2022-11-18 11:10:00,145.71,147.01,145.65,146.93,172788.0,144.4196,145.7081,144.3602,145.6288,172788.0
2022-11-18 11:20:00,146.98,147.23,146.71,147.08,109269.0,145.6784,145.9262,145.4108,145.7775,109269.0
2022-11-18 11:30:00,147.05,147.62,146.91,147.0,89529.0,145.7478,146.3127,145.609,145.6982,89529.0
2022-11-18 11:40:00,147.02,147.43,146.94,147.15,95326.0,145.718,146.1244,145.6387,145.8469,95326.0
2022-11-18 11:50:00,147.13,147.43,147.08,147.33,76213.0,145.8271,146.1244,145.7775,146.0253,76213.0
2022-11-18 12:00:00,147.4,147.71,147.11,147.39,50729.0,146.0947,146.4019,145.8072,146.0848,50729.0
2022-11-18 12:10:00,147.38,147.43,146.54,146.57,140266.0,146.0748,146.1244,145.2423,145.272,140266.0
2022-11-18 12:20:00,146.53,146.82,146.27,146.8,93078.0,145.2324,145.5198,144.9747,145.5,93078.0
2022-11-18 12:30:00,146.79,147.46,146.77,147.3,61361.0,145.4901,146.1541,145.4702,145.9955,61361.0
2022-11-18 12:40:00,147.34,147.38,146.97,147.11,29133.0,146.0352,146.0748,145.6685,145.8072,29133.0
2022-11-18 12:50:00,147.15,147.27,146.67,147.23,83648.0,145.8469,145.9658,145.3711,145.9262,83648.0
2022-11-18 13:00:00,147.24,147.65,147.24,147.58,40776.0,145.9361,146.3424,145.9361,146.2731,40776.0
2022-11-18 13:10:00,147.58,147.61,146.98,147.0,68791.0,146.2731,146.3028,145.6784,145.6982,68791.0
2022-11-18 13:20:00,147.02,147.43,146.79,147.41,32103.0,145.718,146.1244,145.4901,146.1046,32103.0
2022-11-18 13:30:00,147.4,147.46,146.93,146.94,68778.0,146.0947,146.1541,145.6288,145.6387,68778.0
2022-11-18 13:40:00,146.92,146.98,146.63,146.72,74265.0,145.6189,145.6784,145.3315,145.4207,74265.0
2022-11-18 13:50:00,146.71,146.9,146.56,146.9,75533.0,145.4108,145.5991,145.2621,145.5991,75533.0
2022-11-18 14:00:00,146.92,147.42,146.92,147.16,63557.0,145.6189,146.1145,145.6189,145.8568,63557.0
2022-11-18 14:10:00,147.16,147.53,147.07,147.22,72567.0,145.8568,146.2235,145.7676,145.9163,72567.0
2022-11-18 14:20:00,147.24,147.25,146.78,146.85,94572.0,145.9361,145.946,145.4802,145.5495,94572.0
2022-11-18 14:30:00,146.86,147.0,146.45,146.73,89998.0,145.5594,145.6982,145.1531,145.4306,89998.0
2022-11-18 14:40:00,146.71,147.13,146.71,146.93,73215.0,145.4108,145.8271,145.4108,145.6288,73215.0
2022-11-18 14:50:00,146.91,147.56,146.91,147.49,86309.0,145.609,146.2532,145.609,146.1839,86309.0
2022-11-18 15:00:00,147.49,148.05,147.4,147.94,142038.0,146.1839,146.7389,146.0947,146.6299,142038.0
2022-11-18 15:10:00,147.97,148.07,147.72,147.9,63209.0,146.6596,146.7587,146.4118,146.5902,63209.0
2022-11-18 15:20:00,147.92,147.99,147.62,147.93,89370.0,146.6101,146.6794,146.3127,146.62,89370.0
2022-11-18 15:30:00,147.94,148.15,147.7,148.12,125751.0,146.6299,146.838,146.392,146.8083,125751.0
2022-11-18 15:40:00,148.12,148.45,148.02,148.41,174842.0,146.8083,147.1354,146.7092,147.0957,174842.0
2022-11-18 15:50:00,148.42,148.6,147.64,148.09,416881.0,147.1056,147.284,146.3325,146.7786,416881.0
2022-11-21 09:30:00,146.02,147.2,145.87,146.23,296280.0,144.7269,145.8964,144.5782,144.935,296280.0
2022-11-21 09:40:00,146.25,147.03,146.09,146.82,142233.0,144.9548,145.7279,144.7963,145.5198,142233.0
2022-11-21 09:50:00,146.96,147.34,146.21,146.41,117545.0,145.6586,146.0352,144.9152,145.1134,117545.0
2022-11-21 10:00:00,146.44,146.44,145.07,145.72,155614.0,145.1432,145.1432,143.7853,144.4295,155614.0
2022-11-21 10:10:00,145.77,145.83,145.3,145.5,172821.0,144.4791,144.5386,144.0133,144.2115,172821.0
2022-11-21 10:20:00,145.52,145.54,144.68,144.71,130773.0,144.2313,144.2511,143.3988,143.4285,130773.0
2022-11-21 10:30:00,144.64,145.09,144.32,144.83,117945.0,143.3591,143.8051,143.0419,143.5474,117945.0
2022-11-21 10:40:00,144.81,144.98,143.78,143.88,174038.0,143.5276,143.6961,142.5067,142.6058,174038.0
2022-11-21 10:50:00,143.91,144.54,143.67,144.43,85708.0,142.6356,143.26,142.3977,143.151,85708.0
2022-11-21 11:00:00,144.42,144.77,144.21,144.3,79849.0,143.1411,143.488,142.9329,143.0221,79849.0
2022-11-21 11:10:00,144.28,144.87,144.25,144.4,102039.0,143.0023,143.5871,142.9726,143.1212,102039.0
2022-11-21 11:20:00,144.4,144.83,144.34,144.65,116884.0,143.1212,143.5474,143.0618,143.369,116884.0
2022-11-21 11:30:00,144.66,144.82,144.32,144.33,118053.0,143.3789,143.5375,143.0419,143.0519,118053.0
2022-11-21 11:40:00,144.37,144.97,144.29,144.59,87275.0,143.0915,143.6862,143.0122,143.3095,87275.0
2022-11-21 11:50:00,144.59,145.05,144.03,144.04,106577.0,143.3095,143.7655,142.7545,142.7644,106577.0
2022-11-21 12:00:00,144.06,144.53,143.97,144.47,91074.0,142.7842,143.2501,142.695,143.1906,91074.0
2022-11-21 12:10:00,144.47,144.49,143.72,143.8,95126.0,143.1906,143.2104,142.4473,142.5265,95126.0
2022-11-21 12:20:00,143.8,144.16,143.62,143.79,82511.0,142.5265,142.8834,142.3481,142.5166,82511.0
2022-11-21 12:30:00,143.78,144.34,143.78,144.02,64017.0,142.5067,143.0618,142.5067,142.7446,64017.0
2022-11-21 12:40:00,144.01,144.36,143.86,143.96,65701.0,142.7347,143.0816,142.586,142.6851,65701.0
2022-11-21 12:50:00,143.96,144.0,143.39,143.63,75707.0,142.6851,142.7248,142.1202,142.358,75707.0
2022-11-21 13:00:00,143.6,144.44,143.54,144.31,111389.0,142.3283,143.1609,142.2688,143.032,111389.0
2022-11-21 13:10:00,144.36,144.56,144.26,144.5,99334.0,143.0816,143.2798,142.9825,143.2203,99334.0
2022-11-21 13:20:00,144.5,144.68,144.42,144.52,69539.0,143.2203,143.3988,143.1411,143.2402,69539.0
2022-11-21 13:30:00,144.5,145.05,144.47,144.94,75483.0,143.2203,143.7655,143.1906,143.6564,75483.0
2022-11-21 13:40:00,144.96,145.08,144.76,144.82,86828.0,143.6763,143.7952,143.478,143.5375,86828.0
2022-11-21 13:50:00,144.81,144.93,144.71,144.74,77960.0,143.5276,143.6465,143.4285,143.4582,77960.0
2022-11-21 14:00:00,144.75,145.34,144.75,145.06,122181.0,143.4681,144.0529,143.4681,143.7754,122181.0
2022-11-21 14:10:00,145.06,145.1,144.43,144.8,236913.0,143.7754,143.815,143.151,143.5177,236913.0
2022-11-21 14:20:00,144.83,144.86,144.33,144.34,150424.0,143.5474,143.5772,143.0519,143.0618,150424.0
2022-11-21 14:30:00,144.28,144.57,144.14,144.4,111382.0,143.0023,143.2897,142.8635,143.1212,111382.0
2022-11-21 14:40:00,144.39,144.87,144.25,144.86,176628.0,143.1113,143.5871,142.9726,143.5772,176628.0
2022-11-21 14:50:00,144.85,145.07,144.78,144.87,148805.0,143.5672,143.7853,143.4979,143.5871,148805.0
2022-11-21 15:00:00,144.85,145.02,144.64,144.69,129657.0,143.5672,143.7357,143.3591,143.4087,129657.0
2022-11-21 15:10:00,144.7,144.94,144.5,144.86,105817.0,143.4186,143.6564,143.2203,143.5772,105817.0
2022-11-21 15:20:00,144.87,144.92,144.45,144.57,124576.0,143.5871,143.6366,143.1708,143.2897,124576.0
2022-11-21 15:30:00,144.59,144.81,144.53,144.58,162864.0,143.3095,143.5276,143.2501,143.2996,162864.0
2022-11-21 15:40:00,144.58,144.97,144.5,144.95,178301.0,143.2996,143.6862,143.2203,143.6664,178301.0
2022-11-21 15:50:00,144.94,145.01,144.62,144.83,518081.0,143.6564,143.7258,143.3393,143.5474,518081.0
2022-11-22 09:30:00,145.2,146.07,144.25,144.3,310476.0,143.9141,144.7764,142.9726,143.0221,310476.0
2022-11-22 09:40:00,144.3,144.48,143.36,143.88,228699.0,143.0221,143.2005,142.0904,142.6058,228699.0
2022-11-22 09:50:00,143.86,144.14,142.92,143.18,251173.0,142.586,142.8635,141.6543,141.912,251173.0
2022-11-22 10:00:00,143.14,144.87,143.09,144.78,220921.0,141.8724,143.5871,141.8228,143.4979,220921.0
2022-11-22 10:10:00,144.77,145.26,144.49,145.07,126228.0,143.488,143.9736,143.2104,143.7853,126228.0
2022-11-22 10:20:00,144.99,145.84,144.96,145.71,135179.0,143.706,144.5485,143.6763,144.4196,135179.0
2022-11-22 10:30:00,145.71,146.03,145.33,145.36,67279.0,144.4196,144.7368,144.043,144.0727,67279.0
2022-11-22 10:40:00,145.4,146.16,145.19,146.07,75665.0,144.1124,144.8656,143.9042,144.7764,75665.0
2022-11-22 10:50:00,146.1,146.4,145.92,146.38,141842.0,144.8062,145.1035,144.6278,145.0837,141842.0
2022-11-22 11:00:00,146.39,146.55,145.91,146.41,75456.0,145.0936,145.2522,144.6179,145.1134,75456.0
2022-11-22 11:10:00,146.4,146.52,146.14,146.52,82901.0,145.1035,145.2225,144.8458,145.2225,82901.0
2022-11-22 11:20:00,146.54,146.89,146.16,146.35,93276.0,145.2423,145.5892,144.8656,145.054,93276.0
2022-11-22 11:30:00,146.39,146.39,145.78,146.17,80999.0,145.0936,145.0936,144.489,144.8756,80999.0
2022-11-22 11:40:00,146.19,146.51,146.03,146.5,96913.0,144.8954,145.2125,144.7368,145.2026,96913.0
2022-11-22 11:50:00,146.5,146.83,146.39,146.75,76480.0,145.2026,145.5297,145.0936,145.4504,76480.0
2022-11-22 12:00:00,146.79,147.46,146.77,147.45,108643.0,145.4901,146.1541,145.4702,146.1442,108643.0
2022-11-22 12:10:00,147.44,147.5,147.29,147.49,80740.0,146.1343,146.1938,145.9856,146.1839,80740.0
2022-11-22 12:20:00,147.49,147.51,147.23,147.39,88386.0,146.1839,146.2037,145.9262,146.0848,88386.0
2022-11-22 12:30:00,147.34,147.52,147.19,147.27,69508.0,146.0352,146.2136,145.8865,145.9658,69508.0
2022-11-22 12:40:00,147.26,147.45,147.05,147.44,92226.0,145.9559,146.1442,145.7478,146.1343,92226.0
2022-11-22 12:50:00,147.46,147.78,147.46,147.75,90303.0,146.1541,146.4713,146.1541,146.4416,90303.0
2022-11-22 13:00:00,147.78,148.11,147.55,148.08,120915.0,146.4713,146.7984,146.2433,146.7686,120915.0
2022-11-22 13:10:00,148.08,148.34,147.99,148.32,74106.0,146.7686,147.0263,146.6794,147.0065,74106.0
2022-11-22 13:20:00,148.33,148.45,148.3,148.38,90244.0,147.0164,147.1354,146.9867,147.066,90244.0
2022-11-22 13:30:00,148.39,148.48,148.27,148.38,72217.0,147.0759,147.1651,146.957,147.066,72217.0
2022-11-22 13:40:00,148.38,148.46,148.3,148.41,36659.0,147.066,147.1453,146.9867,147.0957,36659.0
2022-11-22 13:50:00,148.39,148.5,148.31,148.47,49943.0,147.0759,147.1849,146.9966,147.1552,49943.0
2022-11-22 14:00:00,148.46,148.65,148.26,148.26,90527.0,147.1453,147.3336,146.947,146.947,90527.0
2022-11-22 14:10:00,148.29,148.39,147.89,147.9,58706.0,146.9768,147.0759,146.5803,146.5902,58706.0
2022-11-22 14:20:00,147.9,148.2,147.82,148.15,62651.0,146.5902,146.8876,146.5109,146.838,62651.0
2022-11-22 14:30:00,148.16,148.34,147.88,148.32,54056.0,146.8479,147.0263,146.5704,147.0065,54056.0
2022-11-22 14:40:00,148.32,148.32,147.83,148.05,66261.0,147.0065,147.0065,146.5209,146.7389,66261.0
2022-11-22 14:50:00,148.04,148.27,148.01,148.12,66559.0,146.729,146.957,146.6993,146.8083,66559.0
2022-11-22 15:00:00,148.1,148.55,148.08,148.47,56535.0,146.7885,147.2345,146.7686,147.1552,56535.0
2022-11-22 15:10:00,148.49,148.62,148.36,148.41,69957.0,147.175,147.3039,147.0462,147.0957,69957.0
2022-11-22 15:20:00,148.43,148.75,148.42,148.7,74642.0,147.1155,147.4327,147.1056,147.3832,74642.0
2022-11-22 15:30:00,148.69,148.99,148.6,148.94,135861.0,147.3732,147.6706,147.284,147.621,135861.0
2022-11-22 15:40:00,148.94,149.25,148.91,149.16,148160.0,147.621,147.9283,147.5913,147.8391,148160.0
2022-11-22 15:50:00,149.17,149.38,148.94,149.17,394692.0,147.849,148.0571,147.621,147.849,394692.0
2022-11-23 09:30:00,147.62,149.07,147.55,148.82,243162.0,146.3127,147.7499,146.2433,147.5021,243162.0
2022-11-23 09:40:00,148.8,149.24,148.35,149.16,107719.0,147.4823,147.9184,147.0363,147.8391,107719.0
2022-11-23 09:50:00,149.2,150.4,149.16,150.08,141366.0,147.8787,149.0681,147.8391,148.7509,141366.0
2022-11-23 10:00:00,150.13,150.34,149.53,149.57,82161.0,148.8005,149.0086,148.2058,148.2454,82161.0
2022-11-23 10:10:00,149.6,150.49,149.59,150.43,81358.0,148.2752,149.1573,148.2653,149.0978,81358.0
2022-11-23 10:20:00,150.4,150.58,150.24,150.34,87161.0,149.0681,149.2465,148.9095,149.0086,87161.0
2022-11-23 10:30:00,150.32,150.86,150.29,150.49,81820.0,148.9888,149.524,148.9591,149.1573,81820.0
2022-11-23 10:40:00,150.53,150.81,150.2,150.36,73769.0,149.1969,149.4745,148.8699,149.0285,73769.0
2022-11-23 10:50:00,150.37,151.04,150.35,150.98,77919.0,149.0384,149.7024,149.0185,149.643,77919.0
2022-11-23 11:00:00,150.97,151.74,150.97,151.67,169428.0,149.633,150.3962,149.633,150.3268,169428.0
2022-11-23 11:10:00,151.71,151.87,151.4,151.58,76969.0,150.3665,150.5251,150.0592,150.2376,76969.0
2022-11-23 11:20:00,151.62,152.04,151.54,151.66,122741.0,150.2773,150.6936,150.198,150.3169,122741.0
2022-11-23 11:30:00,151.68,151.79,151.49,151.79,61864.0,150.3368,150.4458,150.1484,150.4458,61864.0
2022-11-23 11:40:00,151.77,151.95,151.17,151.19,104171.0,150.426,150.6044,149.8313,149.8511,104171.0
2022-11-23 11:50:00,151.18,151.23,150.12,150.36,61406.0,149.8412,149.8907,148.7906,149.0285,61406.0
2022-11-23 12:00:00,150.37,150.57,150.27,150.45,33698.0,149.0384,149.2366,148.9392,149.1177,33698.0
2022-11-23 12:10:00,150.46,150.88,150.42,150.79,45579.0,149.1276,149.5438,149.0879,149.4546,45579.0
2022-11-23 12:20:00,150.79,150.87,150.53,150.56,35946.0,149.4546,149.5339,149.1969,149.2267,35946.0
2022-11-23 12:30:00,150.56,150.68,150.4,150.52,42317.0,149.2267,149.3456,149.0681,149.187,42317.0
2022-11-23 12:40:00,150.5,150.53,150.13,150.36,75427.0,149.1672,149.1969,148.8005,149.0285,75427.0
2022-11-23 12:50:00,150.36,150.37,149.74,149.98,194530.0,149.0285,149.0384,148.4139,148.6518,194530.0
2022-11-23 13:00:00,149.94,150.6,149.82,150.58,41637.0,148.6122,149.2663,148.4932,149.2465,41637.0
2022-11-23 13:10:00,150.59,150.67,150.4,150.64,26088.0,149.2564,149.3357,149.0681,149.306,26088.0
2022-11-23 13:20:00,150.64,151.08,150.58,151.04,44035.0,149.306,149.7421,149.2465,149.7024,44035.0
2022-11-23 13:30:00,151.07,151.63,151.01,151.62,64178.0,149.7322,150.2872,149.6727,150.2773,64178.0
2022-11-23 13:40:00,151.6,151.88,151.53,151.82,43986.0,150.2575,150.535,150.1881,150.4755,43986.0
2022-11-23 13:50:00,151.82,152.0,151.57,151.86,55283.0,150.4755,150.6539,150.2277,150.5152,55283.0
2022-11-23 14:00:00,151.92,152.91,151.56,152.19,112125.0,150.5746,151.5559,150.2178,150.8422,112125.0
2022-11-23 14:10:00,152.24,152.36,151.86,152.17,70993.0,150.8918,151.0107,150.5152,150.8224,70993.0
2022-11-23 14:20:00,152.19,152.46,151.91,152.27,89044.0,150.8422,151.1099,150.5647,150.9215,89044.0
2022-11-23 14:30:00,152.23,152.23,151.63,151.71,54081.0,150.8819,150.8819,150.2872,150.3665,54081.0
2022-11-23 14:40:00,151.68,152.13,151.59,152.01,43540.0,150.3368,150.7828,150.2476,150.6638,43540.0
2022-11-23 14:50:00,152.02,152.13,151.77,151.78,65771.0,150.6738,150.7828,150.426,150.4359,65771.0
2022-11-23 15:00:00,151.76,152.1,151.51,152.03,75548.0,150.4161,150.753,150.1683,150.6837,75548.0
2022-11-23 15:10:00,152.02,152.42,151.83,152.37,87556.0,150.6738,151.0702,150.4854,151.0207,87556.0
2022-11-23 15:20:00,152.37,152.4,152.09,152.27,65928.0,151.0207,151.0504,150.7431,150.9215,65928.0
2022-11-23 15:30:00,152.27,152.38,152.03,152.33,113237.0,150.9215,151.0306,150.6837,150.981,113237.0
2022-11-23 15:40:00,152.33,152.47,152.18,152.25,170584.0,150.981,151.1198,150.8323,150.9017,170584.0
2022-11-23 15:50:00,152.28,152.45,152.03,152.3,398968.0,150.9314,151.0999,150.6837,150.9513,398968.0
2022-11-25 09:30:00,152.07,153.06,151.38,152.79,205542.0,150.7233,151.7045,150.0394,151.4369,205542.0
2022-11-25 09:40:00,152.52,152.72,152.07,152.26,203512.0,151.1693,151.3676,150.7233,150.9116,203512.0
2022-11-25 09:50:00,152.31,152.42,151.96,152.27,150378.0,150.9612,151.0702,150.6143,150.9215,150378.0
2022-11-25 10:00:00,152.25,152.51,152.05,152.31,209784.0,150.9017,151.1594,150.7035,150.9612,209784.0
2022-11-25 10:10:00,152.32,152.84,152.12,152.51,109650.0,150.9711,151.4865,150.7729,151.1594,109650.0
2022-11-25 10:20:00,152.51,152.6,152.02,152.34,86863.0,151.1594,151.2486,150.6738,150.9909,86863.0
2022-11-25 10:30:00,152.35,153.59,152.35,153.29,86089.0,151.0008,152.2298,151.0008,151.9325,86089.0
2022-11-25 10:40:00,153.25,153.85,153.23,153.77,75099.0,151.8929,152.4875,151.873,152.4083,75099.0
2022-11-25 10:50:00,153.75,153.95,153.49,153.73,57188.0,152.3884,152.5867,152.1307,152.3686,57188.0
2022-11-25 11:00:00,153.77,154.04,153.61,153.73,50666.0,152.4083,152.6759,152.2497,152.3686,50666.0
2022-11-25 11:10:00,153.7,153.84,153.52,153.63,52049.0,152.3389,152.4776,152.1605,152.2695,52049.0
2022-11-25 11:20:00,153.66,153.83,153.3,153.36,56049.0,152.2992,152.4677,151.9424,152.0019,56049.0
2022-11-25 11:30:00,153.36,153.56,152.98,153.53,48307.0,152.0019,152.2001,151.6252,152.1704,48307.0
2022-11-25 11:40:00,153.49,153.85,153.35,153.75,38325.0,152.1307,152.4875,151.992,152.3884,38325.0
2022-11-25 11:50:00,153.74,153.91,153.67,153.74,32972.0,152.3785,152.547,152.3091,152.3785,32972.0
2022-11-25 12:00:00,153.72,153.84,153.45,153.69,39204.0,152.3587,152.4776,152.0911,152.329,39204.0
2022-11-25 12:10:00,153.69,153.87,153.58,153.7,46695.0,152.329,152.5074,152.2199,152.3389,46695.0
2022-11-25 12:20:00,153.71,153.94,153.64,153.91,41872.0,152.3488,152.5767,152.2794,152.547,41872.0
2022-11-25 12:30:00,153.93,153.94,153.68,153.78,55292.0,152.5668,152.5767,152.319,152.4182,55292.0
2022-11-25 12:40:00,153.8,153.95,153.58,153.6,58599.0,152.438,152.5867,152.2199,152.2398,58599.0
2022-11-25 12:50:00,153.61,153.73,153.26,153.42,158848.0,152.2497,152.3686,151.9028,152.0614,158848.0
2022-11-28 09:30:00,152.05,154.97,152.0,154.82,261569.0,150.7035,153.5976,150.6539,153.449,261569.0
2022-11-28 09:40:00,154.88,155.32,154.49,154.59,207931.0,153.5084,153.9445,153.1219,153.221,207931.0
2022-11-28 09:50:00,154.57,155.09,154.5,154.85,158012.0,153.2012,153.7166,153.1318,153.4787,158012.0
2022-11-28 10:00:00,154.77,154.77,153.61,153.75,162930.0,153.3994,153.3994,152.2497,152.3884,162930.0
2022-11-28 10:10:00,153.8,154.3,153.72,154.18,136417.0,152.438,152.9336,152.3587,152.8146,136417.0
2022-11-28 10:20:00,154.17,154.26,153.39,154.0,275174.0,152.8047,152.8939,152.0316,152.6362,275174.0
2022-11-28 10:30:00,154.03,154.49,153.91,154.33,133470.0,152.666,153.1219,152.547,152.9633,133470.0
2022-11-28 10:40:00,154.35,154.49,153.96,154.18,107078.0,152.9831,153.1219,152.5966,152.8146,107078.0
2022-11-28 10:50:00,154.17,154.58,154.0,154.44,85987.0,152.8047,153.2111,152.6362,153.0723,85987.0
2022-11-28 11:00:00,154.38,154.58,153.68,153.93,242318.0,153.0129,153.2111,152.319,152.5668,242318.0
2022-11-28 11:10:00,153.91,154.27,153.9,154.15,150666.0,152.547,152.9038,152.5371,152.7849,150666.0
2022-11-28 11:20:00,154.15,154.39,153.62,153.71,127104.0,152.7849,153.0228,152.2596,152.3488,127104.0
2022-11-28 11:30:00,153.69,154.06,153.64,154.06,124047.0,152.329,152.6957,152.2794,152.6957,124047.0
2022-11-28 11:40:00,154.06,154.12,153.5,153.77,78874.0,152.6957,152.7552,152.1406,152.4083,78874.0
2022-11-28 11:50:00,153.8,153.88,153.7,153.81,90904.0,152.438,152.5173,152.3389,152.4479,90904.0
2022-11-28 12:00:00,153.81,153.81,152.87,153.32,208524.0,152.4479,152.4479,151.5162,151.9622,208524.0
2022-11-28 12:10:00,153.24,154.01,153.12,153.97,109296.0,151.8829,152.6461,151.764,152.6065,109296.0
2022-11-28 12:20:00,153.96,154.1,153.62,153.62,61591.0,152.5966,152.7353,152.2596,152.2596,61591.0
2022-11-28 12:30:00,153.62,154.04,153.51,153.91,38458.0,152.2596,152.6759,152.1506,152.547,38458.0
2022-11-28 12:40:00,153.9,153.92,153.38,153.5,70915.0,152.5371,152.5569,152.0217,152.1406,70915.0
2022-11-28 12:50:00,153.5,153.53,153.06,153.26,100854.0,152.1406,152.1704,151.7045,151.9028,100854.0
2022-11-28 13:00:00,153.25,153.79,153.25,153.68,125688.0,151.8929,152.4281,151.8929,152.319,125688.0
2022-11-28 13:10:00,153.67,153.98,153.55,153.92,70469.0,152.3091,152.6164,152.1902,152.5569,70469.0
2022-11-28 13:20:00,153.92,153.99,153.58,153.67,51379.0,152.5569,152.6263,152.2199,152.3091,51379.0
2022-11-28 13:30:00,153.67,153.86,153.64,153.86,51529.0,152.3091,152.4975,152.2794,152.4975,51529.0
2022-11-28 13:40:00,153.86,153.87,153.57,153.84,51227.0,152.4975,152.5074,152.21,152.4776,51227.0
2022-11-28 13:50:00,153.83,153.87,153.12,153.32,101006.0,152.4677,152.5074,151.764,151.9622,101006.0
2022-11-28 14:00:00,153.31,153.57,153.25,153.45,131825.0,151.9523,152.21,151.8929,152.0911,131825.0
2022-11-28 14:10:00,153.46,153.58,153.22,153.53,100572.0,152.101,152.2199,151.8631,152.1704,100572.0
2022-11-28 14:20:00,153.5,153.61,153.3,153.59,62296.0,152.1406,152.2497,151.9424,152.2298,62296.0
2022-11-28 14:30:00,153.61,153.82,153.37,153.72,143469.0,152.2497,152.4578,152.0118,152.3587,143469.0
2022-11-28 14:40:00,153.72,153.8,153.53,153.77,63998.0,152.3587,152.438,152.1704,152.4083,63998.0
2022-11-28 14:50:00,153.77,153.96,153.76,153.77,99661.0,152.4083,152.5966,152.3983,152.4083,99661.0
2022-11-28 15:00:00,153.78,153.8,153.36,153.6,169038.0,152.4182,152.438,152.0019,152.2398,169038.0
2022-11-28 15:10:00,153.59,153.6,153.26,153.52,132870.0,152.2298,152.2398,151.9028,152.1605,132870.0
2022-11-28 15:20:00,153.52,153.58,153.19,153.3,259186.0,152.1605,152.2199,151.8334,151.9424,259186.0
2022-11-28 15:30:00,153.31,153.46,153.08,153.46,248413.0,151.9523,152.101,151.7244,152.101,248413.0
2022-11-28 15:40:00,153.45,153.65,153.06,153.27,234507.0,152.0911,152.2893,151.7045,151.9127,234507.0
2022-11-28 15:50:00,153.2,153.88,153.2,153.64,487056.0,151.8433,152.5173,151.8433,152.2794,487056.0
2022-11-29 09:30:00,152.72,153.99,152.72,152.94,203454.0,151.3676,152.6263,151.3676,151.5856,203454.0
2022-11-29 09:40:00,153.0,154.02,152.8,153.96,125898.0,151.6451,152.656,151.4468,152.5966,125898.0
2022-11-29 09:50:00,153.95,153.99,153.35,153.63,53794.0,152.5867,152.6263,151.992,152.2695,53794.0
2022-11-29 10:00:00,153.64,153.84,153.01,153.11,68842.0,152.2794,152.4776,151.655,151.7541,68842.0
2022-11-29 10:10:00,153.13,153.25,152.51,152.88,206667.0,151.7739,151.8929,151.1594,151.5261,206667.0
2022-11-29 10:20:00,152.97,153.41,152.95,153.16,78399.0,151.6153,152.0514,151.5955,151.8037,78399.0
2022-11-29 10:30:00,153.19,153.35,152.69,152.74,58100.0,151.8334,151.992,151.3378,151.3874,58100.0
2022-11-29 10:40:00,152.76,153.3,152.72,153.26,51797.0,151.4072,151.9424,151.3676,151.9028,51797.0
2022-11-29 10:50:00,153.29,153.32,152.66,152.99,123157.0,151.9325,151.9622,151.3081,151.6352,123157.0
2022-11-29 11:00:00,153.0,153.15,152.14,152.24,194934.0,151.6451,151.7937,150.7927,150.8918,194934.0
2022-11-29 11:10:00,152.24,152.45,151.7,151.78,250227.0,150.8918,151.0999,150.3566,150.4359,250227.0
2022-11-29 11:20:00,151.78,152.15,151.65,151.89,132386.0,150.4359,150.8026,150.307,150.5449,132386.0
2022-11-29 11:30:00,151.85,152.15,151.79,152.05,115901.0,150.5053,150.8026,150.4458,150.7035,115901.0
2022-11-29 11:40:00,152.05,152.38,151.87,152.34,90058.0,150.7035,151.0306,150.5251,150.9909,90058.0
2022-11-29 11:50:00,152.33,152.33,152.02,152.17,87373.0,150.981,150.981,150.6738,150.8224,87373.0
2022-11-29 12:00:00,152.18,152.26,151.73,152.04,117271.0,150.8323,150.9116,150.3863,150.6936,117271.0
2022-11-29 12:10:00,152.04,152.16,151.68,152.14,99052.0,150.6936,150.8125,150.3368,150.7927,99052.0
2022-11-29 12:20:00,152.1,152.26,151.95,152.11,51414.0,150.753,150.9116,150.6044,150.763,51414.0
2022-11-29 12:30:00,152.12,152.67,152.03,152.44,65508.0,150.7729,151.318,150.6837,151.09,65508.0
2022-11-29 12:40:00,152.4,152.51,152.2,152.28,42673.0,151.0504,151.1594,150.8522,150.9314,42673.0
2022-11-29 12:50:00,152.28,152.44,152.16,152.25,67526.0,150.9314,151.09,150.8125,150.9017,67526.0
2022-11-29 13:00:00,152.22,152.25,151.72,151.9,29051.0,150.872,150.9017,150.3764,150.5548,29051.0
2022-11-29 13:10:00,151.89,152.11,151.26,151.39,44602.0,150.5449,150.763,149.9205,150.0493,44602.0
2022-11-29 13:20:00,151.42,151.48,151.27,151.3,138202.0,150.0791,150.1385,149.9304,149.9601,138202.0
2022-11-29 13:30:00,151.3,151.74,151.26,151.68,113770.0,149.9601,150.3962,149.9205,150.3368,113770.0
2022-11-29 13:40:00,151.66,151.92,151.61,151.86,60009.0,150.3169,150.5746,150.2674,150.5152,60009.0
2022-11-29 13:50:00,151.87,152.08,151.71,152.02,145040.0,150.5251,150.7332,150.3665,150.6738,145040.0
2022-11-29 14:00:00,152.03,152.55,152.03,152.3,56684.0,150.6837,151.1991,150.6837,150.9513,56684.0
2022-11-29 14:10:00,152.33,152.43,152.18,152.22,45283.0,150.981,151.0801,150.8323,150.872,45283.0
2022-11-29 14:20:00,152.2,152.22,151.87,151.95,66021.0,150.8522,150.872,150.5251,150.6044,66021.0
2022-11-29 14:30:00,151.97,151.97,151.62,151.82,139306.0,150.6242,150.6242,150.2773,150.4755,139306.0
2022-11-29 14:40:00,151.84,151.92,151.46,151.46,52733.0,150.4953,150.5746,150.1187,150.1187,52733.0
2022-11-29 14:50:00,151.47,151.92,151.42,151.86,169500.0,150.1286,150.5746,150.0791,150.5152,169500.0
2022-11-29 15:00:00,151.84,152.11,151.68,152.08,110732.0,150.4953,150.763,150.3368,150.7332,110732.0
2022-11-29 15:10:00,152.05,152.12,151.9,151.91,134182.0,150.7035,150.7729,150.5548,150.5647,134182.0
2022-11-29 15:20:00,151.9,152.13,151.79,151.91,66499.0,150.5548,150.7828,150.4458,150.5647,66499.0
2022-11-29 15:30:00,151.92,151.97,151.63,151.68,95192.0,150.5746,150.6242,150.2872,150.3368,95192.0
2022-11-29 15:40:00,151.69,151.88,151.48,151.71,146562.0,150.3467,150.535,150.1385,150.3665,146562.0
2022-11-29 15:50:00,151.71,151.82,151.45,151.68,278580.0,150.3665,150.4755,150.1088,150.3368,278580.0
2022-11-30 09:30:00,150.75,153.22,150.13,152.68,474079.0,149.415,151.8631,148.8005,151.3279,474079.0
2022-11-30 09:40:00,152.57,152.74,151.0,151.14,312870.0,151.2189,151.3874,149.6628,149.8015,312870.0
2022-11-30 09:50:00,151.2,151.67,150.88,151.22,235348.0,149.861,150.3268,149.5438,149.8808,235348.0
2022-11-30 10:00:00,151.29,152.04,150.55,152.01,172105.0,149.9502,150.6936,149.2168,150.6638,172105.0
2022-11-30 10:10:00,151.99,152.72,151.97,152.33,149986.0,150.644,151.3676,150.6242,150.981,149986.0
2022-11-30 10:20:00,152.45,152.99,152.45,152.73,90667.0,151.0999,151.6352,151.0999,151.3775,90667.0
2022-11-30 10:30:00,152.76,153.03,152.37,152.39,74280.0,151.4072,151.6748,151.0207,151.0405,74280.0
2022-11-30 10:40:00,152.36,152.53,151.97,152.11,94380.0,151.0107,151.1792,150.6242,150.763,94380.0
2022-11-30 10:50:00,152.11,152.18,151.54,151.54,80557.0,150.763,150.8323,150.198,150.198,80557.0
2022-11-30 11:00:00,151.56,151.74,151.3,151.45,100973.0,150.2178,150.3962,149.9601,150.1088,100973.0
2022-11-30 11:10:00,151.44,151.72,151.33,151.41,75547.0,150.0989,150.3764,149.9899,150.0692,75547.0
2022-11-30 11:20:00,151.37,151.64,151.32,151.44,65209.0,150.0295,150.2971,149.9799,150.0989,65209.0
2022-11-30 11:30:00,151.47,151.96,151.45,151.86,79482.0,150.1286,150.6143,150.1088,150.5152,79482.0
2022-11-30 11:40:00,151.9,152.31,151.81,152.31,66795.0,150.5548,150.9612,150.4656,150.9612,66795.0
2022-11-30 11:50:00,152.36,152.65,152.12,152.39,64330.0,151.0107,151.2982,150.7729,151.0405,64330.0
2022-11-30 12:00:00,152.41,152.78,152.16,152.18,61759.0,151.0603,151.427,150.8125,150.8323,61759.0
2022-11-30 12:10:00,152.21,152.21,151.59,151.75,89835.0,150.8621,150.8621,150.2476,150.4061,89835.0
2022-11-30 12:20:00,151.71,151.83,151.39,151.76,48584.0,150.3665,150.4854,150.0493,150.4161,48584.0
2022-11-30 12:30:00,151.77,152.15,151.66,151.86,82030.0,150.426,150.8026,150.3169,150.5152,82030.0
2022-11-30 12:40:00,151.92,152.24,151.85,152.22,50955.0,150.5746,150.8918,150.5053,150.872,50955.0
2022-11-30 12:50:00,152.24,152.32,151.96,152.06,59841.0,150.8918,150.9711,150.6143,150.7134,59841.0
2022-11-30 13:00:00,152.07,152.48,152.06,152.47,47570.0,150.7233,151.1297,150.7134,151.1198,47570.0
2022-11-30 13:10:00,152.45,152.62,152.25,152.25,73033.0,151.0999,151.2684,150.9017,150.9017,73033.0
2022-11-30 13:20:00,152.18,152.21,152.01,152.1,61486.0,150.8323,150.8621,150.6638,150.753,61486.0
2022-11-30 13:30:00,152.13,154.29,151.76,154.02,181815.0,150.7828,152.9236,150.4161,152.656,181815.0
2022-11-30 13:40:00,154.06,154.48,153.19,154.03,160106.0,152.6957,153.112,151.8334,152.666,160106.0
2022-11-30 13:50:00,154.0,155.19,153.84,155.05,86467.0,152.6362,153.8157,152.4776,153.6769,86467.0
2022-11-30 14:00:00,155.07,156.77,155.07,156.55,121738.0,153.6967,155.3817,153.6967,155.1636,121738.0
2022-11-30 14:10:00,156.52,158.08,156.43,158.01,127371.0,155.1339,156.6801,155.0447,156.6107,127371.0
2022-11-30 14:20:00,158.02,158.22,157.56,157.6,124237.0,156.6206,156.8188,156.1647,156.2043,124237.0
2022-11-30 14:30:00,157.64,157.64,156.64,156.8,147769.0,156.244,156.244,155.2528,155.4114,147769.0
2022-11-30 14:40:00,156.84,156.93,156.25,156.93,105538.0,155.4511,155.5403,154.8663,155.5403,105538.0
2022-11-30 14:50:00,156.88,157.37,156.7,157.37,112845.0,155.4907,155.9764,155.3123,155.9764,112845.0
2022-11-30 15:00:00,157.35,157.79,157.15,157.75,108978.0,155.9565,156.3927,155.7583,156.353,108978.0
2022-11-30 15:10:00,157.74,158.22,157.59,158.02,117074.0,156.3431,156.8188,156.1944,156.6206,117074.0
2022-11-30 15:20:00,158.01,158.35,157.92,158.26,161049.0,156.6107,156.9477,156.5215,156.8585,161049.0
2022-11-30 15:30:00,158.27,158.64,158.1,158.2,218567.0,156.8684,157.2351,156.6999,156.799,218567.0
2022-11-30 15:40:00,158.19,158.46,157.96,158.03,295892.0,156.7891,157.0567,156.5611,156.6305,295892.0
2022-11-30 15:50:00,158.04,160.25,158.02,159.76,1080743.0,156.6404,158.8309,156.6206,158.3452,1080743.0
2022-12-01 09:30:00,147.55,147.59,142.44,142.44,3565936.0,146.2433,146.283,141.1786,141.1786,3565936.0
2022-12-01 09:40:00,142.51,145.37,142.08,144.76,2120384.0,141.248,144.0826,140.8218,143.478,2120384.0
2022-12-01 09:50:00,144.8,145.28,144.23,144.31,1112945.0,143.5177,143.9934,142.9527,143.032,1112945.0
2022-12-01 10:00:00,144.31,144.65,143.25,143.48,1302313.0,143.032,143.369,141.9814,142.2094,1302313.0
2022-12-01 10:10:00,143.46,143.5,142.29,142.78,1009424.0,142.1896,142.2292,141.0299,141.5156,1009424.0
2022-12-01 10:20:00,142.76,143.85,142.56,142.91,911935.0,141.4958,142.5761,141.2975,141.6444,911935.0
2022-12-01 10:30:00,142.92,143.9,142.64,143.71,727882.0,141.6543,142.6257,141.3768,142.4373,727882.0
2022-12-01 10:40:00,143.68,144.26,143.05,143.98,660341.0,142.4076,142.9825,141.7832,142.705,660341.0
2022-12-01 10:50:00,143.96,145.19,143.77,145.09,675392.0,142.6851,143.9042,142.4968,143.8051,675392.0
2022-12-01 11:00:00,145.13,145.62,144.6,145.44,961319.0,143.8448,144.3304,143.3195,144.152,961319.0
2022-12-01 11:10:00,145.45,145.64,144.57,144.72,478304.0,144.1619,144.3502,143.2897,143.4384,478304.0
2022-12-01 11:20:00,144.71,144.83,144.31,144.51,477360.0,143.4285,143.5474,143.032,143.2303,477360.0
2022-12-01 11:30:00,144.51,144.78,144.28,144.61,372965.0,143.2303,143.4979,143.0023,143.3294,372965.0
2022-12-01 11:40:00,144.62,144.78,143.37,143.39,465935.0,143.3393,143.4979,142.1004,142.1202,465935.0
2022-12-01 11:50:00,143.4,143.88,143.38,143.86,352079.0,142.1301,142.6058,142.1103,142.586,352079.0
2022-12-01 12:00:00,143.86,143.95,143.5,143.67,393985.0,142.586,142.6752,142.2292,142.3977,393985.0
2022-12-01 12:10:00,143.66,144.53,143.58,143.96,394698.0,142.3878,143.2501,142.3085,142.6851,394698.0
2022-12-01 12:20:00,143.98,144.67,143.87,144.47,386499.0,142.705,143.3888,142.5959,143.1906,386499.0
2022-12-01 12:30:00,144.49,145.04,144.45,144.64,291123.0,143.2104,143.7556,143.1708,143.3591,291123.0
2022-12-01 12:40:00,144.63,144.72,144.29,144.45,215170.0,143.3492,143.4384,143.0122,143.1708,215170.0
2022-12-01 12:50:00,144.46,144.88,144.42,144.77,199773.0,143.1807,143.597,143.1411,143.488,199773.0
2022-12-01 13:00:00,144.78,145.01,144.56,144.92,253868.0,143.4979,143.7258,143.2798,143.6366,253868.0
2022-12-01 13:10:00,144.89,145.02,144.01,144.1,303621.0,143.6069,143.7357,142.7347,142.8239,303621.0
2022-12-01 13:20:00,144.09,144.59,144.0,144.35,233383.0,142.814,143.3095,142.7248,143.0717,233383.0
2022-12-01 13:30:00,144.34,144.72,144.33,144.67,205160.0,143.0618,143.4384,143.0519,143.3888,205160.0
2022-12-01 13:40:00,144.67,145.17,144.64,145.09,316854.0,143.3888,143.8844,143.3591,143.8051,316854.0
2022-12-01 13:50:00,145.08,145.3,145.01,145.18,274539.0,143.7952,144.0133,143.7258,143.8943,274539.0
2022-12-01 14:00:00,145.18,146.34,144.88,146.32,528870.0,143.8943,145.0441,143.597,145.0242,528870.0
2022-12-01 14:10:00,146.35,146.36,145.96,146.08,454600.0,145.054,145.0639,144.6674,144.7864,454600.0
2022-12-01 14:20:00,146.08,146.69,146.08,146.12,459175.0,144.7864,145.391,144.7864,144.826,459175.0
2022-12-01 14:30:00,146.11,146.25,145.84,146.15,268157.0,144.8161,144.9548,144.5485,144.8557,268157.0
2022-12-01 14:40:00,146.16,146.33,145.45,146.24,497674.0,144.8656,145.0341,144.1619,144.9449,497674.0
2022-12-01 14:50:00,146.24,146.79,146.23,146.79,387477.0,144.9449,145.4901,144.935,145.4901,387477.0
2022-12-01 15:00:00,146.77,146.94,146.7,146.72,410849.0,145.4702,145.6387,145.4009,145.4207,410849.0
2022-12-01 15:10:00,146.72,146.73,145.49,146.05,436289.0,145.4207,145.4306,144.2016,144.7566,436289.0
2022-12-01 15:20:00,146.05,146.66,145.75,146.56,319990.0,144.7566,145.3612,144.4593,145.2621,319990.0
2022-12-01 15:30:00,146.56,147.22,146.5,147.04,505634.0,145.2621,145.9163,145.2026,145.7379,505634.0
2022-12-01 15:40:00,147.03,147.15,146.25,146.44,695937.0,145.7279,145.8469,144.9548,145.1432,695937.0
2022-12-01 15:50:00,146.44,147.43,146.44,146.89,1752467.0,145.1432,146.1244,145.1432,145.5892,1752467.0
2022-12-02 09:30:00,144.29,144.41,143.17,144.15,820522.0,143.0122,143.1311,141.9021,142.8734,820522.0
2022-12-02 09:40:00,144.17,144.85,143.5,143.52,434601.0,142.8933,143.5672,142.2292,142.249,434601.0
2022-12-02 09:50:00,143.52,144.38,143.23,144.09,308779.0,142.249,143.1014,141.9616,142.814,308779.0
2022-12-02 10:00:00,144.06,144.87,144.04,144.64,324495.0,142.7842,143.5871,142.7644,143.3591,324495.0
2022-12-02 10:10:00,144.62,145.21,144.5,144.69,325814.0,143.3393,143.9241,143.2203,143.4087,325814.0
2022-12-02 10:20:00,144.72,145.04,144.51,144.67,196078.0,143.4384,143.7556,143.2303,143.3888,196078.0
2022-12-02 10:30:00,144.64,144.82,143.93,144.03,189722.0,143.3591,143.5375,142.6554,142.7545,189722.0
2022-12-02 10:40:00,144.05,144.36,143.8,144.08,290960.0,142.7743,143.0816,142.5265,142.8041,290960.0
2022-12-02 10:50:00,144.05,144.71,143.6,143.72,247972.0,142.7743,143.4285,142.3283,142.4473,247972.0
2022-12-02 11:00:00,143.71,143.88,143.27,143.5,522783.0,142.4373,142.6058,142.0012,142.2292,522783.0
2022-12-02 11:10:00,143.51,144.07,143.27,143.8,315557.0,142.2391,142.7942,142.0012,142.5265,315557.0
2022-12-02 11:20:00,143.78,143.96,143.46,143.84,174334.0,142.5067,142.6851,142.1896,142.5662,174334.0
2022-12-02 11:30:00,143.85,143.89,143.3,143.52,253250.0,142.5761,142.6157,142.031,142.249,253250.0
2022-12-02 11:40:00,143.53,144.15,143.52,143.81,225256.0,142.2589,142.8734,142.249,142.5365,225256.0
2022-12-02 11:50:00,143.83,143.92,143.61,143.67,186641.0,142.5563,142.6455,142.3382,142.3977,186641.0
2022-12-02 12:00:00,143.67,143.71,143.28,143.45,271755.0,142.3977,142.4373,142.0111,142.1796,271755.0
2022-12-02 12:10:00,143.45,144.05,143.45,143.86,294927.0,142.1796,142.7743,142.1796,142.586,294927.0
2022-12-02 12:20:00,143.85,143.95,143.45,143.54,184356.0,142.5761,142.6752,142.1796,142.2688,184356.0
2022-12-02 12:30:00,143.56,143.79,143.35,143.39,154765.0,142.2887,142.5166,142.0805,142.1202,154765.0
2022-12-02 12:40:00,143.38,143.51,143.12,143.13,166074.0,142.1103,142.2391,141.8526,141.8625,166074.0
2022-12-02 12:50:00,143.12,143.35,142.78,142.91,278296.0,141.8526,142.0805,141.5156,141.6444,278296.0
2022-12-02 13:00:00,142.92,143.27,142.85,142.92,389455.0,141.6543,142.0012,141.585,141.6543,389455.0
2022-12-02 13:10:00,142.9,143.17,142.82,143.0,235519.0,141.6345,141.9021,141.5552,141.7336,235519.0
2022-12-02 13:20:00,143.01,143.34,142.93,143.31,236093.0,141.7435,142.0706,141.6642,142.0409,236093.0
2022-12-02 13:30:00,143.31,143.37,143.05,143.31,282143.0,142.0409,142.1004,141.7832,142.0409,282143.0
2022-12-02 13:40:00,143.31,143.59,143.16,143.35,170331.0,142.0409,142.3184,141.8922,142.0805,170331.0
2022-12-02 13:50:00,143.34,143.35,143.08,143.2,149338.0,142.0706,142.0805,141.8129,141.9319,149338.0
2022-12-02 14:00:00,143.2,143.46,143.15,143.19,117921.0,141.9319,142.1896,141.8823,141.9219,117921.0
2022-12-02 14:10:00,143.18,143.27,143.15,143.25,137714.0,141.912,142.0012,141.8823,141.9814,137714.0
2022-12-02 14:20:00,143.25,143.3,143.06,143.22,187655.0,141.9814,142.031,141.7931,141.9517,187655.0
2022-12-02 14:30:00,143.2,143.31,143.02,143.11,187852.0,141.9319,142.0409,141.7535,141.8427,187852.0
2022-12-02 14:40:00,143.07,143.61,143.02,143.61,226879.0,141.803,142.3382,141.7535,142.3382,226879.0
2022-12-02 14:50:00,143.61,144.04,143.52,144.0,214636.0,142.3382,142.7644,142.249,142.7248,214636.0
2022-12-02 15:00:00,144.0,144.04,143.82,143.96,251985.0,142.7248,142.7644,142.5464,142.6851,251985.0
2022-12-02 15:10:00,143.96,144.67,143.94,144.49,337912.0,142.6851,143.3888,142.6653,143.2104,337912.0
2022-12-02 15:20:00,144.49,144.55,144.16,144.46,306446.0,143.2104,143.2699,142.8834,143.1807,306446.0
2022-12-02 15:30:00,144.46,144.68,144.17,144.46,266223.0,143.1807,143.3988,142.8933,143.1807,266223.0
2022-12-02 15:40:00,144.44,144.61,144.11,144.16,263369.0,143.1609,143.3294,142.8338,142.8834,263369.0
2022-12-02 15:50:00,144.18,144.59,144.01,144.52,559971.0,142.9032,143.3095,142.7347,143.2402,559971.0
2022-12-05 09:30:00,142.8,144.39,142.53,143.97,560285.0,141.5354,143.1113,141.2678,142.695,560285.0
2022-12-05 09:40:00,144.01,144.27,142.12,142.14,373374.0,142.7347,142.9924,140.8614,140.8812,373374.0
2022-12-05 09:50:00,142.12,142.19,141.05,141.21,397420.0,140.8614,140.9308,139.8009,139.9595,397420.0
2022-12-05 10:00:00,141.14,141.14,140.36,140.37,411662.0,139.8901,139.8901,139.117,139.1269,411662.0
2022-12-05 10:10:00,140.39,140.9,140.33,140.45,204722.0,139.1467,139.6522,139.0873,139.2062,204722.0
2022-12-05 10:20:00,140.45,140.9,140.21,140.52,197385.0,139.2062,139.6522,138.9683,139.2756,197385.0
2022-12-05 10:30:00,140.52,141.0,140.1,140.58,206591.0,139.2756,139.7513,138.8593,139.3351,206591.0
2022-12-05 10:40:00,140.61,141.04,140.61,140.77,147576.0,139.3648,139.791,139.3648,139.5234,147576.0
2022-12-05 10:50:00,140.76,140.98,140.37,140.72,154669.0,139.5135,139.7315,139.1269,139.4738,154669.0
2022-12-05 11:00:00,140.77,141.15,140.68,140.93,243080.0,139.5234,139.9,139.4342,139.682,243080.0
2022-12-05 11:10:00,140.92,141.2,140.53,140.56,291407.0,139.672,139.9496,139.2855,139.3152,291407.0
2022-12-05 11:20:00,140.56,140.64,140.29,140.55,268980.0,139.3152,139.3945,139.0476,139.3053,268980.0
2022-12-05 11:30:00,140.56,140.56,139.32,139.4,474029.0,139.3152,139.3152,138.0862,138.1655,474029.0
2022-12-05 11:40:00,139.4,139.64,138.86,139.19,634312.0,138.1655,138.4034,137.6303,137.9574,634312.0
2022-12-05 11:50:00,139.19,139.47,138.8,139.08,254161.0,137.9574,138.2349,137.5708,137.8483,254161.0
2022-12-05 12:00:00,139.06,139.2,138.17,138.17,289224.0,137.8285,137.9673,136.9464,136.9464,289224.0
2022-12-05 12:10:00,138.15,138.63,137.81,138.38,351088.0,136.9266,137.4023,136.5896,137.1545,351088.0
2022-12-05 12:20:00,138.37,138.69,138.16,138.2,261881.0,137.1446,137.4618,136.9365,136.9761,261881.0
2022-12-05 12:30:00,138.18,138.28,137.27,137.31,394939.0,136.9563,137.0554,136.0544,136.094,394939.0
2022-12-05 12:40:00,137.31,137.35,136.58,136.8,512075.0,136.094,136.1337,135.3705,135.5885,512075.0
2022-12-05 12:50:00,136.79,136.8,135.83,136.02,521516.0,135.5786,135.5885,134.6271,134.8154,521516.0
2022-12-05 13:00:00,136.01,136.3,135.53,136.01,506494.0,134.8055,135.093,134.3298,134.8055,506494.0
2022-12-05 13:10:00,135.96,136.31,135.89,136.06,442928.0,134.756,135.1029,134.6866,134.8551,442928.0
2022-12-05 13:20:00,136.08,136.11,135.71,135.96,266179.0,134.8749,134.9046,134.5082,134.756,266179.0
2022-12-05 13:30:00,135.94,136.1,135.25,135.77,355099.0,134.7362,134.8947,134.0523,134.5677,355099.0
2022-12-05 13:40:00,135.76,135.78,134.05,134.27,762233.0,134.5577,134.5776,132.8629,133.0809,762233.0
2022-12-05 13:50:00,134.3,134.31,133.22,133.23,762949.0,133.1107,133.1206,132.0402,132.0501,762949.0
2022-12-05 14:00:00,133.23,133.49,132.88,133.4,529733.0,132.0501,132.3078,131.7032,132.2186,529733.0
2022-12-05 14:10:00,133.39,134.05,133.36,134.0,396989.0,132.2087,132.8629,132.179,132.8133,396989.0
2022-12-05 14:20:00,134.0,134.02,133.46,133.49,281295.0,132.8133,132.8332,132.2781,132.3078,281295.0
2022-12-05 14:30:00,133.49,133.71,133.18,133.6,391131.0,132.3078,132.5259,132.0006,132.4169,391131.0
2022-12-05 14:40:00,133.62,134.05,133.34,133.61,278341.0,132.4367,132.8629,132.1592,132.4268,278341.0
2022-12-05 14:50:00,133.61,134.04,133.59,133.84,204490.0,132.4268,132.853,132.407,132.6547,204490.0
2022-12-05 15:00:00,133.82,133.86,133.28,133.64,262955.0,132.6349,132.6746,132.0997,132.4565,262955.0
2022-12-05 15:10:00,133.64,134.01,133.43,133.65,347013.0,132.4565,132.8232,132.2484,132.4664,347013.0
2022-12-05 15:20:00,133.64,133.82,133.44,133.59,262449.0,132.4565,132.6349,132.2583,132.407,262449.0
2022-12-05 15:30:00,133.59,134.02,133.52,133.84,332172.0,132.407,132.8332,132.3376,132.6547,332172.0
2022-12-05 15:40:00,133.84,133.85,133.22,133.52,548778.0,132.6547,132.6647,132.0402,132.3376,548778.0
2022-12-05 15:50:00,133.57,134.02,133.4,133.89,954040.0,132.3871,132.8332,132.2186,132.7043,954040.0
2022-12-06 09:30:00,132.71,133.62,132.15,132.73,812280.0,131.5348,132.4367,130.9797,131.5546,812280.0
2022-12-06 09:40:00,132.75,133.57,132.5,133.39,575784.0,131.5744,132.3871,131.3266,132.2087,575784.0
2022-12-06 09:50:00,133.36,133.77,132.63,132.73,760757.0,132.179,132.5854,131.4555,131.5546,760757.0
2022-12-06 10:00:00,132.72,132.94,130.91,131.4,771856.0,131.5447,131.7627,129.7507,130.2364,771856.0
2022-12-06 10:10:00,131.38,131.99,131.38,131.78,434181.0,130.2165,130.8211,130.2165,130.613,434181.0
2022-12-06 10:20:00,131.73,132.93,131.66,132.51,435119.0,130.5634,131.7528,130.4941,131.3365,435119.0
2022-12-06 10:30:00,132.51,133.19,132.36,132.64,382751.0,131.3365,132.0105,131.1879,131.4654,382751.0
2022-12-06 10:40:00,132.61,133.0,132.15,132.95,279548.0,131.4356,131.8222,130.9797,131.7726,279548.0
2022-12-06 10:50:00,132.96,133.7,132.9,133.11,359015.0,131.7825,132.516,131.7231,131.9312,359015.0
2022-12-06 11:00:00,133.13,133.42,132.75,133.07,254941.0,131.951,132.2385,131.5744,131.8916,254941.0
2022-12-06 11:10:00,133.12,133.73,132.88,132.97,223819.0,131.9411,132.5457,131.7032,131.7925,223819.0
2022-12-06 11:20:00,132.98,133.48,132.97,133.2,213803.0,131.8024,132.2979,131.7925,132.0204,213803.0
2022-12-06 11:30:00,133.19,133.5,133.1,133.25,135658.0,132.0105,132.3178,131.9213,132.07,135658.0
2022-12-06 11:40:00,133.27,134.33,133.06,134.27,267474.0,132.0898,133.1404,131.8817,133.0809,267474.0
2022-12-06 11:50:00,134.25,134.55,133.86,133.86,257086.0,133.0611,133.3585,132.6746,132.6746,257086.0
2022-12-06 12:00:00,133.85,134.23,133.72,133.78,218529.0,132.6647,133.0413,132.5358,132.5953,218529.0
2022-12-06 12:10:00,133.79,133.8,132.65,132.65,233534.0,132.6052,132.6151,131.4753,131.4753,233534.0
2022-12-06 12:20:00,132.67,133.28,132.66,132.92,213565.0,131.4951,132.0997,131.4852,131.7429,213565.0
2022-12-06 12:30:00,132.91,133.04,132.56,132.58,156087.0,131.733,131.8618,131.3861,131.4059,156087.0
2022-12-06 12:40:00,132.58,132.66,132.36,132.66,164776.0,131.4059,131.4852,131.1879,131.4852,164776.0
2022-12-06 12:50:00,132.66,132.86,132.45,132.76,112803.0,131.4852,131.6834,131.2771,131.5843,112803.0
2022-12-06 13:00:00,132.75,133.03,132.54,132.57,150357.0,131.5744,131.8519,131.3663,131.396,150357.0
2022-12-06 13:10:00,132.6,133.1,132.56,132.95,177981.0,131.4257,131.9213,131.3861,131.7726,177981.0
2022-12-06 13:20:00,132.97,133.03,132.23,132.28,195598.0,131.7925,131.8519,131.059,131.1086,195598.0
2022-12-06 13:30:00,132.28,132.44,132.01,132.06,193487.0,131.1086,131.2671,130.841,130.8905,193487.0
2022-12-06 13:40:00,132.06,133.3,131.98,133.22,318787.0,130.8905,132.1195,130.8112,132.0402,318787.0
2022-12-06 13:50:00,133.22,133.25,132.8,132.83,176750.0,132.0402,132.07,131.624,131.6537,176750.0
2022-12-06 14:00:00,132.85,132.9,132.48,132.55,195804.0,131.6735,131.7231,131.3068,131.3762,195804.0
2022-12-06 14:10:00,132.55,132.95,132.5,132.63,199110.0,131.3762,131.7726,131.3266,131.4555,199110.0
2022-12-06 14:20:00,132.62,132.78,132.34,132.72,202291.0,131.4456,131.6041,131.168,131.5447,202291.0
2022-12-06 14:30:00,132.72,132.81,132.23,132.45,293938.0,131.5447,131.6339,131.059,131.2771,293938.0
2022-12-06 14:40:00,132.47,133.04,132.4,133.01,208314.0,131.2969,131.8618,131.2275,131.8321,208314.0
2022-12-06 14:50:00,133.0,133.19,132.69,133.04,210632.0,131.8222,132.0105,131.5149,131.8618,210632.0
2022-12-06 15:00:00,133.05,133.35,133.01,133.14,150568.0,131.8717,132.1691,131.8321,131.9609,150568.0
2022-12-06 15:10:00,133.14,133.24,132.57,132.61,213361.0,131.9609,132.0601,131.396,131.4356,213361.0
2022-12-06 15:20:00,132.63,132.91,132.37,132.47,242468.0,131.4555,131.733,131.1978,131.2969,242468.0
2022-12-06 15:30:00,132.47,132.92,132.45,132.89,361573.0,131.2969,131.7429,131.2771,131.7132,361573.0
2022-12-06 15:40:00,132.9,133.38,132.82,133.36,384279.0,131.7231,132.1988,131.6438,132.179,384279.0
2022-12-06 15:50:00,133.37,133.43,133.06,133.23,819577.0,132.1889,132.2484,131.8817,132.0501,819577.0
2022-12-07 09:30:00,132.5,133.75,132.14,132.86,440568.0,131.3266,132.5655,130.9698,131.6834,440568.0
2022-12-07 09:40:00,132.87,133.13,131.64,131.81,259796.0,131.6933,131.951,130.4742,130.6427,259796.0
2022-12-07 09:50:00,131.77,131.82,130.85,130.98,312611.0,130.6031,130.6526,129.6912,129.8201,312611.0
2022-12-07 10:00:00,130.98,132.14,130.6,131.49,328392.0,129.8201,130.9698,129.4434,130.3256,328392.0
2022-12-07 10:10:00,131.51,132.21,130.72,132.04,284375.0,130.3454,131.0392,129.5624,130.8707,284375.0
2022-12-07 10:20:00,132.0,132.14,131.2,131.79,169021.0,130.831,130.9698,130.0381,130.6229,169021.0
2022-12-07 10:30:00,131.76,132.02,130.98,130.98,144795.0,130.5932,130.8509,129.8201,129.8201,144795.0
2022-12-07 10:40:00,130.98,131.98,130.96,131.93,179165.0,129.8201,130.8112,129.8003,130.7617,179165.0
2022-12-07 10:50:00,131.91,132.34,131.6,131.62,241777.0,130.7418,131.168,130.4346,130.4544,241777.0
2022-12-07 11:00:00,131.62,131.96,131.27,131.34,472437.0,130.4544,130.7914,130.1075,130.1769,472437.0
2022-12-07 11:10:00,131.37,131.58,131.14,131.19,172496.0,130.2066,130.4148,129.9787,130.0282,172496.0
2022-12-07 11:20:00,131.18,131.18,130.39,130.39,246351.0,130.0183,130.0183,129.2353,129.2353,246351.0
2022-12-07 11:30:00,130.4,130.62,130.04,130.47,328254.0,129.2452,129.4633,128.8884,129.3146,328254.0
2022-12-07 11:40:00,130.47,130.6,130.17,130.5,213016.0,129.3146,129.4434,129.0172,129.3443,213016.0
2022-12-07 11:50:00,130.48,130.85,130.45,130.77,174779.0,129.3245,129.6912,129.2948,129.6119,174779.0
2022-12-07 12:00:00,130.76,130.85,130.27,130.58,121029.0,129.602,129.6912,129.1164,129.4236,121029.0
2022-12-07 12:10:00,130.55,131.13,130.55,130.77,180194.0,129.3939,129.9687,129.3939,129.6119,180194.0
2022-12-07 12:20:00,130.76,130.89,130.25,130.27,163384.0,129.602,129.7309,129.0965,129.1164,163384.0
2022-12-07 12:30:00,130.31,131.02,130.02,130.8,371459.0,129.156,129.8597,128.8686,129.6417,371459.0
2022-12-07 12:40:00,130.85,131.16,130.64,131.03,348992.0,129.6912,129.9985,129.4831,129.8696,348992.0
2022-12-07 12:50:00,131.02,131.45,130.87,131.0,148473.0,129.8597,130.2859,129.711,129.8399,148473.0
2022-12-07 13:00:00,131.01,131.21,130.93,131.17,143917.0,129.8498,130.048,129.7705,130.0084,143917.0
2022-12-07 13:10:00,131.18,131.49,131.02,131.48,201488.0,130.0183,130.3256,129.8597,130.3156,201488.0
2022-12-07 13:20:00,131.47,131.48,131.14,131.27,131147.0,130.3057,130.3156,129.9787,130.1075,131147.0
2022-12-07 13:30:00,131.28,131.56,131.17,131.19,110056.0,130.1174,130.3949,130.0084,130.0282,110056.0
2022-12-07 13:40:00,131.2,131.35,131.12,131.2,105465.0,130.0381,130.1868,129.9588,130.0381,105465.0
2022-12-07 13:50:00,131.19,131.28,130.97,131.02,122199.0,130.0282,130.1174,129.8102,129.8597,122199.0
2022-12-07 14:00:00,131.02,131.06,130.68,130.78,160301.0,129.8597,129.8994,129.5227,129.6218,160301.0
2022-12-07 14:10:00,130.78,130.86,130.6,130.74,161792.0,129.6218,129.7011,129.4434,129.5822,161792.0
2022-12-07 14:20:00,130.76,130.91,130.6,130.75,227159.0,129.602,129.7507,129.4434,129.5921,227159.0
2022-12-07 14:30:00,130.75,131.45,130.7,131.08,256499.0,129.5921,130.2859,129.5426,129.9192,256499.0
2022-12-07 14:40:00,131.09,131.1,130.82,130.99,94290.0,129.9291,129.939,129.6615,129.83,94290.0
2022-12-07 14:50:00,130.96,131.05,130.66,130.78,94550.0,129.8003,129.8895,129.5029,129.6218,94550.0
2022-12-07 15:00:00,130.79,131.05,130.6,130.65,123401.0,129.6318,129.8895,129.4434,129.493,123401.0
2022-12-07 15:10:00,130.68,130.91,130.62,130.78,134463.0,129.5227,129.7507,129.4633,129.6218,134463.0
2022-12-07 15:20:00,130.76,130.94,130.58,130.91,145928.0,129.602,129.7804,129.4236,129.7507,145928.0
2022-12-07 15:30:00,130.9,131.04,130.85,130.96,242799.0,129.7408,129.8795,129.6912,129.8003,242799.0
2022-12-07 15:40:00,130.96,131.01,130.68,130.74,242357.0,129.8003,129.8498,129.5227,129.5822,242357.0
2022-12-07 15:50:00,130.73,130.87,130.35,130.44,514730.0,129.5723,129.711,129.1957,129.2849,514730.0
2022-12-08 09:30:00,128.43,128.58,127.02,127.74,1162758.0,127.2927,127.4413,125.8951,126.6088,1162758.0
2022-12-08 09:40:00,127.81,129.22,127.73,129.13,617839.0,126.6781,128.0757,126.5989,127.9865,617839.0
2022-12-08 09:50:00,129.15,130.22,128.78,130.16,477137.0,128.0063,129.0668,127.6396,129.0073,477137.0
2022-12-08 10:00:00,130.16,131.15,129.91,130.53,609296.0,129.0073,129.9886,128.7596,129.3741,609296.0
2022-12-08 10:10:00,130.52,131.15,129.99,130.14,355156.0,129.3641,129.9886,128.8388,128.9875,355156.0
2022-12-08 10:20:00,130.15,131.16,129.79,131.02,293107.0,128.9974,129.9985,128.6406,129.8597,293107.0
2022-12-08 10:30:00,131.02,131.46,130.35,130.36,279801.0,129.8597,130.2958,129.1957,129.2056,279801.0
2022-12-08 10:40:00,130.34,130.79,130.11,130.27,209984.0,129.1857,129.6318,128.9578,129.1164,209984.0
2022-12-08 10:50:00,130.3,130.31,129.76,129.91,248588.0,129.1461,129.156,128.6109,128.7596,248588.0
2022-12-08 11:00:00,129.91,130.57,129.9,130.13,208944.0,128.7596,129.4137,128.7496,128.9776,208944.0
2022-12-08 11:10:00,130.11,130.55,129.75,129.9,185746.0,128.9578,129.3939,128.601,128.7496,185746.0
2022-12-08 11:20:00,129.89,130.4,129.87,130.34,206715.0,128.7397,129.2452,128.7199,129.1857,206715.0
2022-12-08 11:30:00,130.35,130.64,129.88,130.62,258178.0,129.1957,129.4831,128.7298,129.4633,258178.0
2022-12-08 11:40:00,130.6,130.66,130.09,130.62,213110.0,129.4434,129.5029,128.938,129.4633,213110.0
2022-12-08 11:50:00,130.63,131.11,130.56,131.08,155121.0,129.4732,129.9489,129.4038,129.9192,155121.0
2022-12-08 12:00:00,131.06,131.26,130.8,131.06,107426.0,129.8994,130.0976,129.6417,129.8994,107426.0
2022-12-08 12:10:00,131.06,131.25,130.67,130.89,190868.0,129.8994,130.0877,129.5128,129.7309,190868.0
2022-12-08 12:20:00,130.87,131.02,130.05,130.1,200666.0,129.711,129.8597,128.8983,128.9479,200666.0
2022-12-08 12:30:00,130.1,130.18,129.75,129.75,151521.0,128.9479,129.0272,128.601,128.601,151521.0
2022-12-08 12:40:00,129.75,130.45,129.75,130.33,131558.0,128.601,129.2948,128.601,129.1758,131558.0
2022-12-08 12:50:00,130.31,130.7,130.31,130.39,98187.0,129.156,129.5426,129.156,129.2353,98187.0
2022-12-08 13:00:00,130.41,130.7,130.29,130.44,141763.0,129.2551,129.5426,129.1362,129.2849,141763.0
2022-12-08 13:10:00,130.44,130.52,129.9,129.92,143847.0,129.2849,129.3641,128.7496,128.7695,143847.0
2022-12-08 13:20:00,129.91,130.24,129.7,130.13,222260.0,128.7596,129.0866,128.5514,128.9776,222260.0
2022-12-08 13:30:00,130.16,130.53,130.02,130.52,237138.0,129.0073,129.3741,128.8686,129.3641,237138.0
2022-12-08 13:40:00,130.52,130.77,130.44,130.72,234305.0,129.3641,129.6119,129.2849,129.5624,234305.0
2022-12-08 13:50:00,130.71,130.86,130.24,130.41,187967.0,129.5525,129.7011,129.0866,129.2551,187967.0
2022-12-08 14:00:00,130.4,130.42,129.7,130.0,145977.0,129.2452,129.265,128.5514,128.8488,145977.0
2022-12-08 14:10:00,129.99,130.29,129.79,130.09,134957.0,128.8388,129.1362,128.6406,128.938,134957.0
2022-12-08 14:20:00,130.1,130.38,129.97,129.97,142988.0,128.9479,129.2254,128.819,128.819,142988.0
2022-12-08 14:30:00,129.98,130.22,129.85,130.04,230551.0,128.8289,129.0668,128.7001,128.8884,230551.0
2022-12-08 14:40:00,130.03,130.13,129.89,129.94,148327.0,128.8785,128.9776,128.7397,128.7893,148327.0
2022-12-08 14:50:00,129.94,130.03,129.64,129.7,232738.0,128.7893,128.8785,128.4919,128.5514,232738.0
2022-12-08 15:00:00,129.7,129.84,129.35,129.83,291734.0,128.5514,128.6902,128.2045,128.6803,291734.0
2022-12-08 15:10:00,129.84,130.08,129.56,130.07,123974.0,128.6902,128.928,128.4127,128.9181,123974.0
2022-12-08 15:20:00,130.06,130.4,129.93,130.18,175692.0,128.9082,129.2452,128.7794,129.0272,175692.0
2022-12-08 15:30:00,130.19,130.44,130.09,130.11,157514.0,129.0371,129.2849,128.938,128.9578,157514.0
2022-12-08 15:40:00,130.1,130.14,129.71,129.92,324933.0,128.9479,128.9875,128.5613,128.7695,324933.0
2022-12-08 15:50:00,129.91,130.29,129.68,130.21,661449.0,128.7596,129.1362,128.5316,129.0569,661449.0
2022-12-09 09:30:00,129.74,130.59,128.36,129.49,436930.0,128.5911,129.4335,127.2233,128.3433,436930.0
2022-12-09 09:40:00,129.5,130.44,129.07,129.88,274639.0,128.3532,129.2849,127.927,128.7298,274639.0
2022-12-09 09:50:00,129.86,130.22,129.31,130.06,189983.0,128.71,129.0668,128.1649,128.9082,189983.0
2022-12-09 10:00:00,130.23,131.09,129.7,130.35,280604.0,129.0767,129.9291,128.5514,129.1957,280604.0
2022-12-09 10:10:00,130.39,130.84,130.14,130.31,99930.0,129.2353,129.6813,128.9875,129.156,99930.0
2022-12-09 10:20:00,130.25,130.69,130.05,130.69,132750.0,129.0965,129.5326,128.8983,129.5326,132750.0
2022-12-09 10:30:00,130.68,131.43,130.65,131.25,156005.0,129.5227,130.2661,129.493,130.0877,156005.0
2022-12-09 10:40:00,131.27,131.27,130.52,130.66,141438.0,130.1075,130.1075,129.3641,129.5029,141438.0
2022-12-09 10:50:00,130.66,131.35,130.6,131.35,153059.0,129.5029,130.1868,129.4434,130.1868,153059.0
2022-12-09 11:00:00,131.36,131.68,131.15,131.59,234616.0,130.1967,130.5139,129.9886,130.4247,234616.0
2022-12-09 11:10:00,131.58,131.64,131.23,131.54,226167.0,130.4148,130.4742,130.0679,130.3751,226167.0
2022-12-09 11:20:00,131.53,132.47,131.48,132.31,296760.0,130.3652,131.2969,130.3156,131.1383,296760.0
2022-12-09 11:30:00,132.3,132.7,132.13,132.36,127594.0,131.1284,131.5248,130.9599,131.1879,127594.0
2022-12-09 11:40:00,132.38,132.79,132.13,132.66,194192.0,131.2077,131.614,130.9599,131.4852,194192.0
2022-12-09 11:50:00,132.7,132.99,132.57,132.94,193211.0,131.5248,131.8123,131.396,131.7627,193211.0
2022-12-09 12:00:00,132.94,133.15,132.69,132.93,183036.0,131.7627,131.9709,131.5149,131.7528,183036.0
2022-12-09 12:10:00,132.94,133.37,132.91,133.08,211305.0,131.7627,132.1889,131.733,131.9015,211305.0
2022-12-09 12:20:00,133.06,133.07,132.64,132.7,113748.0,131.8817,131.8916,131.4654,131.5248,113748.0
2022-12-09 12:30:00,132.67,132.95,132.56,132.69,57676.0,131.4951,131.7726,131.3861,131.5149,57676.0
2022-12-09 12:40:00,132.7,132.76,132.33,132.5,102119.0,131.5248,131.5843,131.1581,131.3266,102119.0
2022-12-09 12:50:00,132.49,132.67,132.33,132.59,95126.0,131.3167,131.4951,131.1581,131.4158,95126.0
2022-12-09 13:00:00,132.6,132.61,132.2,132.3,124050.0,131.4257,131.4356,131.0293,131.1284,124050.0
2022-12-09 13:10:00,132.33,132.47,131.98,132.42,288702.0,131.1581,131.2969,130.8112,131.2473,288702.0
2022-12-09 13:20:00,132.4,132.4,132.06,132.27,79773.0,131.2275,131.2275,130.8905,131.0987,79773.0
2022-12-09 13:30:00,132.23,132.6,132.13,132.54,90352.0,131.059,131.4257,130.9599,131.3663,90352.0
2022-12-09 13:40:00,132.51,132.55,132.17,132.3,99833.0,131.3365,131.3762,130.9995,131.1284,99833.0
2022-12-09 13:50:00,132.31,132.52,132.17,132.26,58676.0,131.1383,131.3464,130.9995,131.0887,58676.0
2022-12-09 14:00:00,132.24,132.3,132.0,132.11,92044.0,131.0689,131.1284,130.831,130.9401,92044.0
2022-12-09 14:10:00,132.1,132.34,132.04,132.19,138309.0,130.9302,131.168,130.8707,131.0194,138309.0
2022-12-09 14:20:00,132.19,132.28,132.06,132.2,209132.0,131.0194,131.1086,130.8905,131.0293,209132.0
2022-12-09 14:30:00,132.19,132.21,131.97,132.0,68006.0,131.0194,131.0392,130.8013,130.831,68006.0
2022-12-09 14:40:00,132.0,132.03,131.77,131.96,115497.0,130.831,130.8608,130.6031,130.7914,115497.0
2022-12-09 14:50:00,131.97,131.99,131.74,131.97,100902.0,130.8013,130.8211,130.5733,130.8013,100902.0
2022-12-09 15:00:00,131.97,132.09,131.78,131.85,97085.0,130.8013,130.9202,130.613,130.6824,97085.0
2022-12-09 15:10:00,131.85,132.03,131.75,131.88,111215.0,130.6824,130.8608,130.5833,130.7121,111215.0
2022-12-09 15:20:00,131.9,132.03,131.74,131.84,112697.0,130.7319,130.8608,130.5733,130.6725,112697.0
2022-12-09 15:30:00,131.84,131.95,131.59,131.65,145121.0,130.6725,130.7815,130.4247,130.4841,145121.0
2022-12-09 15:40:00,131.66,131.73,131.39,131.4,221366.0,130.4941,130.5634,130.2264,130.2364,221366.0
2022-12-09 15:50:00,131.37,131.42,131.04,131.12,457258.0,130.2066,130.2562,129.8795,129.9588,457258.0
2022-12-12 09:30:00,131.1,132.84,130.95,132.17,465375.0,129.939,131.6636,129.7903,130.9995,465375.0
2022-12-12 09:40:00,132.11,132.39,131.4,132.29,235733.0,130.9401,131.2176,130.2364,131.1185,235733.0
2022-12-12 09:50:00,132.23,132.63,132.16,132.33,265578.0,131.059,131.4555,130.9896,131.1581,265578.0
2022-12-12 10:00:00,132.34,132.54,131.95,132.28,260485.0,131.168,131.3663,130.7815,131.1086,260485.0
2022-12-12 10:10:00,132.31,132.98,132.12,132.87,208630.0,131.1383,131.8024,130.95,131.6933,208630.0
2022-12-12 10:20:00,132.81,133.5,132.77,133.33,224261.0,131.6339,132.3178,131.5942,132.1493,224261.0
2022-12-12 10:30:00,133.33,133.35,132.29,132.59,167227.0,132.1493,132.1691,131.1185,131.4158,167227.0
2022-12-12 10:40:00,132.6,132.94,132.17,132.6,166836.0,131.4257,131.7627,130.9995,131.4257,166836.0
2022-12-12 10:50:00,132.6,132.9,132.48,132.77,124054.0,131.4257,131.7231,131.3068,131.5942,124054.0
2022-12-12 11:00:00,132.77,133.91,132.64,133.88,254073.0,131.5942,132.7241,131.4654,132.6944,254073.0
2022-12-12 11:10:00,133.87,134.09,133.55,133.64,181689.0,132.6845,132.9025,132.3673,132.4565,181689.0
2022-12-12 11:20:00,133.65,133.95,133.56,133.59,116762.0,132.4664,132.7638,132.3772,132.407,116762.0
2022-12-12 11:30:00,133.58,133.62,133.32,133.34,99099.0,132.3971,132.4367,132.1394,132.1592,99099.0
2022-12-12 11:40:00,133.34,133.46,133.16,133.17,82989.0,132.1592,132.2781,131.9808,131.9907,82989.0
2022-12-12 11:50:00,133.18,133.53,133.01,133.53,99014.0,132.0006,132.3475,131.8321,132.3475,99014.0
2022-12-12 12:00:00,133.53,133.62,133.25,133.31,73331.0,132.3475,132.4367,132.07,132.1294,73331.0
2022-12-12 12:10:00,133.34,133.41,132.94,133.21,103400.0,132.1592,132.2286,131.7627,132.0303,103400.0
2022-12-12 12:20:00,133.24,133.33,132.92,132.97,68243.0,132.0601,132.1493,131.7429,131.7925,68243.0
2022-12-12 12:30:00,132.97,133.23,132.88,133.08,169698.0,131.7925,132.0501,131.7032,131.9015,169698.0
2022-12-12 12:40:00,133.09,133.36,133.02,133.03,55072.0,131.9114,132.179,131.842,131.8519,55072.0
2022-12-12 12:50:00,133.06,133.24,133.05,133.08,70454.0,131.8817,132.0601,131.8717,131.9015,70454.0
2022-12-12 13:00:00,133.08,133.39,132.85,133.03,81232.0,131.9015,132.2087,131.6735,131.8519,81232.0
2022-12-12 13:10:00,133.03,133.14,132.5,132.93,124625.0,131.8519,131.9609,131.3266,131.7528,124625.0
2022-12-12 13:20:00,132.94,133.02,132.67,132.73,125818.0,131.7627,131.842,131.4951,131.5546,125818.0
2022-12-12 13:30:00,132.74,132.84,132.48,132.64,85597.0,131.5645,131.6636,131.3068,131.4654,85597.0
2022-12-12 13:40:00,132.69,132.89,132.45,132.61,120953.0,131.5149,131.7132,131.2771,131.4356,120953.0
2022-12-12 13:50:00,132.63,132.69,132.39,132.64,145250.0,131.4555,131.5149,131.2176,131.4654,145250.0
2022-12-12 14:00:00,132.65,132.67,132.27,132.42,172114.0,131.4753,131.4951,131.0987,131.2473,172114.0
2022-12-12 14:10:00,132.42,132.61,132.33,132.58,94125.0,131.2473,131.4356,131.1581,131.4059,94125.0
2022-12-12 14:20:00,132.58,132.6,132.3,132.35,103517.0,131.4059,131.4257,131.1284,131.1779,103517.0
2022-12-12 14:30:00,132.35,132.55,132.17,132.5,162522.0,131.1779,131.3762,130.9995,131.3266,162522.0
2022-12-12 14:40:00,132.5,132.68,132.47,132.56,167568.0,131.3266,131.505,131.2969,131.3861,167568.0
2022-12-12 14:50:00,132.6,132.75,132.48,132.68,221086.0,131.4257,131.5744,131.3068,131.505,221086.0
2022-12-12 15:00:00,132.67,132.82,132.59,132.69,210746.0,131.4951,131.6438,131.4158,131.5149,210746.0
2022-12-12 15:10:00,132.7,132.91,132.41,132.69,213608.0,131.5248,131.733,131.2374,131.5149,213608.0
2022-12-12 15:20:00,132.69,132.93,132.52,132.83,205809.0,131.5149,131.7528,131.3464,131.6537,205809.0
2022-12-12 15:30:00,132.84,132.96,132.67,132.78,237742.0,131.6636,131.7825,131.4951,131.6041,237742.0
2022-12-12 15:40:00,132.78,132.84,132.42,132.71,323784.0,131.6041,131.6636,131.2473,131.5348,323784.0
2022-12-12 15:50:00,132.7,133.1,132.46,133.07,717404.0,131.5248,131.9213,131.287,131.8916,717404.0
2022-12-13 09:30:00,137.39,138.55,137.1,137.96,1099542.0,136.1733,137.323,135.8859,136.7383,1099542.0
2022-12-13 09:40:00,137.95,139.88,137.65,139.01,545395.0,136.7284,138.6413,136.431,137.779,545395.0
2022-12-13 09:50:00,139.0,139.59,138.21,138.84,333893.0,137.7691,138.3538,136.986,137.6105,333893.0
2022-12-13 10:00:00,138.82,139.29,138.36,139.21,276040.0,137.5906,138.0565,137.1347,137.9772,276040.0
2022-12-13 10:10:00,139.2,139.22,138.55,138.71,278797.0,137.9673,137.9871,137.323,137.4816,278797.0
2022-12-13 10:20:00,138.65,138.67,137.45,137.68,246779.0,137.4222,137.442,136.2328,136.4607,246779.0
2022-12-13 10:30:00,137.72,138.18,136.92,137.3,359111.0,136.5004,136.9563,135.7075,136.0841,359111.0
2022-12-13 10:40:00,137.25,138.25,137.22,137.34,173774.0,136.0345,137.0257,136.0048,136.1238,173774.0
2022-12-13 10:50:00,137.31,137.47,136.4,136.73,152809.0,136.094,136.2526,135.1921,135.5192,152809.0
2022-12-13 11:00:00,136.76,136.97,136.14,136.64,175787.0,135.5489,135.757,134.9344,135.43,175787.0
2022-12-13 11:10:00,136.61,137.47,136.56,136.95,156223.0,135.4002,136.2526,135.3507,135.7372,156223.0
2022-12-13 11:20:00,137.01,137.1,136.61,136.78,113130.0,135.7967,135.8859,135.4002,135.5687,113130.0
2022-12-13 11:30:00,136.74,137.16,136.68,136.87,98510.0,135.5291,135.9453,135.4696,135.6579,98510.0
2022-12-13 11:40:00,136.89,136.91,135.1,135.35,216040.0,135.6777,135.6976,133.9036,134.1514,216040.0
2022-12-13 11:50:00,135.31,135.72,135.22,135.7,134407.0,134.1117,134.5181,134.0225,134.4983,134407.0
2022-12-13 12:00:00,135.7,136.0,135.45,135.78,125990.0,134.4983,134.7956,134.2505,134.5776,125990.0
2022-12-13 12:10:00,135.75,135.8,134.5,134.53,132286.0,134.5478,134.5974,133.3089,133.3386,132286.0
2022-12-13 12:20:00,134.53,135.01,134.51,134.72,110432.0,133.3386,133.8144,133.3188,133.527,110432.0
2022-12-13 12:30:00,134.65,134.95,134.16,134.88,89263.0,133.4576,133.7549,132.9719,133.6855,89263.0
2022-12-13 12:40:00,134.85,135.16,134.29,134.34,116231.0,133.6558,133.9631,133.1008,133.1503,116231.0
2022-12-13 12:50:00,134.33,134.82,134.21,134.47,108583.0,133.1404,133.6261,133.0215,133.2792,108583.0
2022-12-13 13:00:00,134.52,134.81,134.07,134.09,98896.0,133.3287,133.6162,132.8827,132.9025,98896.0
2022-12-13 13:10:00,134.08,135.16,134.04,135.07,94264.0,132.8926,133.9631,132.853,133.8739,94264.0
2022-12-13 13:20:00,135.1,135.68,135.01,135.65,127644.0,133.9036,134.4785,133.8144,134.4487,127644.0
2022-12-13 13:30:00,135.65,136.01,135.36,135.36,92146.0,134.4487,134.8055,134.1613,134.1613,92146.0
2022-12-13 13:40:00,135.36,135.54,135.0,135.13,87478.0,134.1613,134.3397,133.8045,133.9333,87478.0
2022-12-13 13:50:00,135.12,135.22,134.71,135.15,58863.0,133.9234,134.0225,133.517,133.9531,58863.0
2022-12-13 14:00:00,135.18,135.36,134.88,135.05,62870.0,133.9829,134.1613,133.6855,133.854,62870.0
2022-12-13 14:10:00,135.04,135.22,134.85,134.94,60556.0,133.8441,134.0225,133.6558,133.745,60556.0
2022-12-13 14:20:00,134.94,135.24,134.68,135.22,61359.0,133.745,134.0423,133.4873,134.0225,61359.0
2022-12-13 14:30:00,135.22,135.53,135.11,135.51,71296.0,134.0225,134.3298,133.9135,134.31,71296.0
2022-12-13 14:40:00,135.52,135.92,135.47,135.51,84491.0,134.3199,134.7163,134.2703,134.31,84491.0
2022-12-13 14:50:00,135.51,135.51,134.69,134.96,115960.0,134.31,134.31,133.4972,133.7648,115960.0
2022-12-13 15:00:00,134.94,134.94,134.32,134.68,126582.0,133.745,133.745,133.1305,133.4873,126582.0
2022-12-13 15:10:00,134.68,135.36,134.57,135.27,95357.0,133.4873,134.1613,133.3783,134.0721,95357.0
2022-12-13 15:20:00,135.26,135.42,135.04,135.29,105789.0,134.0622,134.2208,133.8441,134.0919,105789.0
2022-12-13 15:30:00,135.3,135.76,135.27,135.58,149121.0,134.1018,134.5577,134.0721,134.3793,149121.0
2022-12-13 15:40:00,135.6,136.0,135.45,135.62,206735.0,134.3992,134.7956,134.2505,134.419,206735.0
2022-12-13 15:50:00,135.62,136.15,135.44,135.65,459375.0,134.419,134.9443,134.2406,134.4487,459375.0
2022-12-14 09:30:00,135.01,136.27,134.78,136.14,344847.0,133.8144,135.0632,133.5864,134.9344,344847.0
2022-12-14 09:40:00,136.09,136.55,135.59,135.78,233533.0,134.8848,135.3407,134.3893,134.5776,233533.0
2022-12-14 09:50:00,135.73,136.49,135.57,136.49,267018.0,134.528,135.2813,134.3694,135.2813,267018.0
2022-12-14 10:00:00,136.47,136.73,136.08,136.63,121480.0,135.2615,135.5192,134.8749,135.42,121480.0
2022-12-14 10:10:00,136.6,137.27,136.55,137.12,248865.0,135.3903,136.0544,135.3407,135.9057,248865.0
2022-12-14 10:20:00,137.14,137.24,136.92,137.02,83972.0,135.9255,136.0246,135.7075,135.8066,83972.0
2022-12-14 10:30:00,137.03,137.06,136.66,136.7,184864.0,135.8165,135.8462,135.4498,135.4894,184864.0
2022-12-14 10:40:00,136.72,137.2,136.7,137.14,138184.0,135.5092,135.985,135.4894,135.9255,138184.0
2022-12-14 10:50:00,137.16,137.24,136.85,137.02,118236.0,135.9453,136.0246,135.6381,135.8066,118236.0
2022-12-14 11:00:00,137.02,137.15,136.68,136.81,155547.0,135.8066,135.9354,135.4696,135.5984,155547.0
2022-12-14 11:10:00,136.84,137.03,136.47,136.88,120529.0,135.6282,135.8165,135.2615,135.6678,120529.0
2022-12-14 11:20:00,136.84,137.11,136.71,137.0,167196.0,135.6282,135.8958,135.4993,135.7868,167196.0
2022-12-14 11:30:00,136.97,137.0,136.65,136.92,109842.0,135.757,135.7868,135.4399,135.7075,109842.0
2022-12-14 11:40:00,136.93,136.96,136.56,136.67,91522.0,135.7174,135.7471,135.3507,135.4597,91522.0
2022-12-14 11:50:00,136.66,136.83,136.54,136.72,70199.0,135.4498,135.6183,135.3308,135.5092,70199.0
2022-12-14 12:00:00,136.74,136.92,136.53,136.9,120523.0,135.5291,135.7075,135.3209,135.6876,120523.0
2022-12-14 12:10:00,136.87,136.92,136.54,136.66,74208.0,135.6579,135.7075,135.3308,135.4498,74208.0
2022-12-14 12:20:00,136.66,136.67,136.44,136.57,77065.0,135.4498,135.4597,135.2317,135.3606,77065.0
2022-12-14 12:30:00,136.58,136.61,136.07,136.35,79415.0,135.3705,135.4002,134.865,135.1425,79415.0
2022-12-14 12:40:00,136.32,136.38,135.95,136.06,88630.0,135.1128,135.1723,134.7461,134.8551,88630.0
2022-12-14 12:50:00,136.06,136.15,135.95,135.95,81334.0,134.8551,134.9443,134.7461,134.7461,81334.0
2022-12-14 13:00:00,135.96,136.58,135.96,136.48,90838.0,134.756,135.3705,134.756,135.2714,90838.0
2022-12-14 13:10:00,136.45,136.53,135.82,135.88,62807.0,135.2416,135.3209,134.6172,134.6767,62807.0
2022-12-14 13:20:00,135.9,136.18,135.59,136.16,103982.0,134.6965,134.974,134.3893,134.9542,103982.0
2022-12-14 13:30:00,136.15,136.7,136.13,136.68,125641.0,134.9443,135.4894,134.9245,135.4696,125641.0
2022-12-14 13:40:00,136.68,136.99,136.54,136.72,128594.0,135.4696,135.7769,135.3308,135.5092,128594.0
2022-12-14 13:50:00,136.74,136.92,136.58,136.69,115305.0,135.5291,135.7075,135.3705,135.4795,115305.0
2022-12-14 14:00:00,136.64,136.64,134.2,134.57,158134.0,135.43,135.43,133.0116,133.3783,158134.0
2022-12-14 14:10:00,134.47,135.51,134.2,135.08,137559.0,133.2792,134.31,133.0116,133.8838,137559.0
2022-12-14 14:20:00,135.02,135.19,134.59,134.82,109961.0,133.8243,133.9928,133.3981,133.6261,109961.0
2022-12-14 14:30:00,134.78,135.0,133.23,133.83,200336.0,133.5864,133.8045,132.0501,132.6448,200336.0
2022-12-14 14:40:00,133.9,135.13,133.53,134.34,253519.0,132.7142,133.9333,132.3475,133.1503,253519.0
2022-12-14 14:50:00,134.42,134.9,133.62,134.66,221575.0,133.2296,133.7054,132.4367,133.4675,221575.0
2022-12-14 15:00:00,134.65,135.77,134.41,135.21,124889.0,133.4576,134.5677,133.2197,134.0126,124889.0
2022-12-14 15:10:00,135.26,136.07,135.03,135.57,269743.0,134.0622,134.865,133.8342,134.3694,269743.0
2022-12-14 15:20:00,135.72,135.8,134.28,134.31,172783.0,134.5181,134.5974,133.0909,133.1206,172783.0
2022-12-14 15:30:00,134.28,134.62,133.93,134.35,328525.0,133.0909,133.4278,132.744,133.1602,328525.0
2022-12-14 15:40:00,134.33,134.78,134.24,134.68,308611.0,133.1404,133.5864,133.0512,133.4873,308611.0
2022-12-14 15:50:00,134.72,135.32,134.7,134.72,459174.0,133.527,134.1216,133.5071,133.527,459174.0
2022-12-15 09:30:00,131.67,133.51,131.44,133.34,411883.0,130.504,132.3277,130.276,132.1592,411883.0
2022-12-15 09:40:00,133.29,134.12,132.46,132.47,226057.0,132.1096,132.9323,131.287,131.2969,226057.0
2022-12-15 09:50:00,132.52,133.07,132.11,132.53,412124.0,131.3464,131.8916,130.9401,131.3563,412124.0
2022-12-15 10:00:00,132.52,133.16,132.1,133.05,446671.0,131.3464,131.9808,130.9302,131.8717,446671.0
2022-12-15 10:10:00,133.05,133.25,132.07,132.96,316996.0,131.8717,132.07,130.9004,131.7825,316996.0
2022-12-15 10:20:00,132.99,133.42,132.87,132.93,155247.0,131.8123,132.2385,131.6933,131.7528,155247.0
2022-12-15 10:30:00,132.9,133.03,132.46,132.86,162248.0,131.7231,131.8519,131.287,131.6834,162248.0
2022-12-15 10:40:00,132.83,132.95,132.38,132.38,108522.0,131.6537,131.7726,131.2077,131.2077,108522.0
2022-12-15 10:50:00,132.39,132.5,131.98,132.25,194416.0,131.2176,131.3266,130.8112,131.0788,194416.0
2022-12-15 11:00:00,132.26,132.5,131.31,131.5,156817.0,131.0887,131.3266,130.1472,130.3355,156817.0
2022-12-15 11:10:00,131.54,131.72,131.15,131.69,115443.0,130.3751,130.5535,129.9886,130.5238,115443.0
2022-12-15 11:20:00,131.72,131.75,131.19,131.54,211970.0,130.5535,130.5833,130.0282,130.3751,211970.0
2022-12-15 11:30:00,131.55,132.0,131.25,131.91,195442.0,130.385,130.831,130.0877,130.7418,195442.0
2022-12-15 11:40:00,131.89,131.91,131.43,131.78,117208.0,130.722,130.7418,130.2661,130.613,117208.0
2022-12-15 11:50:00,131.78,131.96,131.5,131.55,142409.0,130.613,130.7914,130.3355,130.385,142409.0
2022-12-15 12:00:00,131.56,131.86,131.37,131.58,85849.0,130.3949,130.6923,130.2066,130.4148,85849.0
2022-12-15 12:10:00,131.6,131.71,131.39,131.53,146896.0,130.4346,130.5436,130.2264,130.3652,146896.0
2022-12-15 12:20:00,131.56,131.56,131.09,131.36,118900.0,130.3949,130.3949,129.9291,130.1967,118900.0
2022-12-15 12:30:00,131.39,131.45,130.95,131.02,77205.0,130.2264,130.2859,129.7903,129.8597,77205.0
2022-12-15 12:40:00,131.0,131.22,130.84,131.09,95554.0,129.8399,130.0579,129.6813,129.9291,95554.0
2022-12-15 12:50:00,131.1,131.23,130.83,130.88,48722.0,129.939,130.0679,129.6714,129.721,48722.0
2022-12-15 13:00:00,130.91,131.0,130.45,130.64,68145.0,129.7507,129.8399,129.2948,129.4831,68145.0
2022-12-15 13:10:00,130.65,130.82,130.13,130.34,127284.0,129.493,129.6615,128.9776,129.1857,127284.0
2022-12-15 13:20:00,130.35,130.51,130.06,130.48,94853.0,129.1957,129.3542,128.9082,129.3245,94853.0
2022-12-15 13:30:00,130.5,130.71,130.22,130.68,81596.0,129.3443,129.5525,129.0668,129.5227,81596.0
2022-12-15 13:40:00,130.65,130.71,129.94,129.96,127614.0,129.493,129.5525,128.7893,128.8091,127614.0
2022-12-15 13:50:00,129.98,130.24,129.68,130.23,195486.0,128.8289,129.0866,128.5316,129.0767,195486.0
2022-12-15 14:00:00,130.22,130.34,130.03,130.03,121847.0,129.0668,129.1857,128.8785,128.8785,121847.0
2022-12-15 14:10:00,130.06,130.23,129.96,130.11,196073.0,128.9082,129.0767,128.8091,128.9578,196073.0
2022-12-15 14:20:00,130.12,130.13,129.87,130.07,170608.0,128.9677,128.9776,128.7199,128.9181,170608.0
2022-12-15 14:30:00,130.07,130.48,130.01,130.26,204997.0,128.9181,129.3245,128.8587,129.1065,204997.0
2022-12-15 14:40:00,130.29,130.47,130.05,130.21,215486.0,129.1362,129.3146,128.8983,129.0569,215486.0
2022-12-15 14:50:00,130.2,130.47,130.05,130.41,169723.0,129.047,129.3146,128.8983,129.2551,169723.0
2022-12-15 15:00:00,130.42,130.64,130.36,130.64,165601.0,129.265,129.4831,129.2056,129.4831,165601.0
2022-12-15 15:10:00,130.64,130.7,130.31,130.41,174502.0,129.4831,129.5426,129.156,129.2551,174502.0
2022-12-15 15:20:00,130.42,131.08,130.37,131.05,118077.0,129.265,129.9192,129.2155,129.8895,118077.0
2022-12-15 15:30:00,131.06,131.1,130.41,130.53,160836.0,129.8994,129.939,129.2551,129.3741,160836.0
2022-12-15 15:40:00,130.55,130.63,130.21,130.5,269970.0,129.3939,129.4732,129.0569,129.3443,269970.0
2022-12-15 15:50:00,130.49,130.6,130.31,130.48,725457.0,129.3344,129.4434,129.156,129.3245,725457.0
2022-12-16 09:30:00,128.92,129.76,128.53,128.83,1447075.0,127.7783,128.6109,127.3918,127.6891,1447075.0
2022-12-16 09:40:00,128.82,129.84,128.72,129.84,181172.0,127.6792,128.6902,127.5801,128.6902,181172.0
2022-12-16 09:50:00,129.85,129.88,129.05,129.18,142286.0,128.7001,128.7298,127.9072,128.036,142286.0
2022-12-16 10:00:00,129.21,129.66,128.86,129.39,225444.0,128.0657,128.5118,127.7188,128.2442,225444.0
2022-12-16 10:10:00,129.34,129.47,129.07,129.37,138053.0,128.1946,128.3234,127.927,128.2243,138053.0
2022-12-16 10:20:00,129.34,129.4,128.42,128.42,142430.0,128.1946,128.2541,127.2827,127.2827,142430.0
2022-12-16 10:30:00,128.43,128.67,128.07,128.27,129172.0,127.2927,127.5305,126.9358,127.1341,129172.0
2022-12-16 10:40:00,128.23,128.5,128.08,128.12,103503.0,127.0944,127.362,126.9458,126.9854,103503.0
2022-12-16 10:50:00,128.14,128.5,127.97,128.37,117136.0,127.0052,127.362,126.8367,127.2332,117136.0
2022-12-16 11:00:00,128.4,128.42,127.88,127.91,125698.0,127.2629,127.2827,126.7475,126.7773,125698.0
2022-12-16 11:10:00,127.88,128.11,127.59,127.59,187199.0,126.7475,126.9755,126.4601,126.4601,187199.0
2022-12-16 11:20:00,127.59,127.61,126.89,127.0,226941.0,126.4601,126.4799,125.7663,125.8753,226941.0
2022-12-16 11:30:00,126.99,127.48,126.98,127.42,133146.0,125.8654,126.3511,125.8555,126.2916,133146.0
2022-12-16 11:40:00,127.4,127.72,127.27,127.35,136824.0,126.2718,126.5889,126.1429,126.2222,136824.0
2022-12-16 11:50:00,127.36,127.86,127.36,127.78,130895.0,126.2321,126.7277,126.2321,126.6484,130895.0
2022-12-16 12:00:00,127.77,127.91,127.54,127.56,105513.0,126.6385,126.7773,126.4105,126.4304,105513.0
2022-12-16 12:10:00,127.58,127.6,127.26,127.58,96447.0,126.4502,126.47,126.133,126.4502,96447.0
2022-12-16 12:20:00,127.57,127.59,127.17,127.34,78706.0,126.4403,126.4601,126.0438,126.2123,78706.0
2022-12-16 12:30:00,127.34,127.56,127.09,127.56,110829.0,126.2123,126.4304,125.9645,126.4304,110829.0
2022-12-16 12:40:00,127.54,127.54,127.08,127.24,60595.0,126.4105,126.4105,125.9546,126.1132,60595.0
2022-12-16 12:50:00,127.22,127.24,127.02,127.12,87774.0,126.0934,126.1132,125.8951,125.9943,87774.0
2022-12-16 13:00:00,127.12,127.3,127.01,127.13,96935.0,125.9943,126.1727,125.8852,126.0042,96935.0
2022-12-16 13:10:00,127.14,127.34,127.01,127.25,93746.0,126.0141,126.2123,125.8852,126.1231,93746.0
2022-12-16 13:20:00,127.23,127.6,127.09,127.51,75799.0,126.1033,126.47,125.9645,126.3808,75799.0
2022-12-16 13:30:00,127.51,127.78,127.45,127.45,74982.0,126.3808,126.6484,126.3213,126.3213,74982.0
2022-12-16 13:40:00,127.45,127.58,127.32,127.52,75479.0,126.3213,126.4502,126.1925,126.3907,75479.0
2022-12-16 13:50:00,127.51,127.52,127.0,127.06,65008.0,126.3808,126.3907,125.8753,125.9348,65008.0
2022-12-16 14:00:00,127.06,127.35,127.02,127.34,97730.0,125.9348,126.2222,125.8951,126.2123,97730.0
2022-12-16 14:10:00,127.37,127.76,127.29,127.34,125925.0,126.242,126.6286,126.1628,126.2123,125925.0
2022-12-16 14:20:00,127.34,127.59,127.26,127.53,95822.0,126.2123,126.4601,126.133,126.4006,95822.0
2022-12-16 14:30:00,127.52,127.8,127.43,127.51,90013.0,126.3907,126.6682,126.3015,126.3808,90013.0
2022-12-16 14:40:00,127.51,127.69,127.44,127.66,70254.0,126.3808,126.5592,126.3114,126.5295,70254.0
2022-12-16 14:50:00,127.65,128.12,127.59,128.0,86089.0,126.5196,126.9854,126.4601,126.8665,86089.0
2022-12-16 15:00:00,128.0,128.23,127.82,127.89,126749.0,126.8665,127.0944,126.6881,126.7574,126749.0
2022-12-16 15:10:00,127.9,128.49,127.83,128.27,150925.0,126.7674,127.3521,126.698,127.1341,150925.0
2022-12-16 15:20:00,128.25,128.73,128.22,128.7,149395.0,127.1143,127.59,127.0845,127.5603,149395.0
2022-12-16 15:30:00,128.7,129.11,128.69,128.94,189707.0,127.5603,127.9666,127.5504,127.7981,189707.0
2022-12-16 15:40:00,128.95,129.15,128.61,128.65,297466.0,127.8081,128.0063,127.4711,127.5107,297466.0
2022-12-16 15:50:00,128.65,128.77,128.07,128.21,730365.0,127.5107,127.6296,126.9358,127.0746,730365.0
2022-12-19 09:30:00,127.77,128.6,127.2,128.49,319835.0,126.6385,127.4612,126.0735,127.3521,319835.0
2022-12-19 09:40:00,128.5,129.0,128.08,128.18,240155.0,127.362,127.8576,126.9458,127.0449,240155.0
2022-12-19 09:50:00,128.22,128.53,127.91,128.28,133449.0,127.0845,127.3918,126.7773,127.144,133449.0
2022-12-19 10:00:00,128.22,128.3,127.86,128.01,109987.0,127.0845,127.1638,126.7277,126.8764,109987.0
2022-12-19 10:10:00,128.09,128.73,128.01,128.62,139148.0,126.9557,127.59,126.8764,127.481,139148.0
2022-12-19 10:20:00,128.63,129.48,128.63,129.45,80887.0,127.4909,128.3334,127.4909,128.3036,80887.0
2022-12-19 10:30:00,129.44,129.58,128.82,128.82,115541.0,128.2937,128.4325,127.6792,127.6792,115541.0
2022-12-19 10:40:00,128.82,129.07,128.75,128.8,99221.0,127.6792,127.927,127.6098,127.6594,99221.0
2022-12-19 10:50:00,128.8,128.93,128.32,128.34,120218.0,127.6594,127.7882,127.1836,127.2035,120218.0
2022-12-19 11:00:00,128.31,128.36,128.08,128.13,118614.0,127.1737,127.2233,126.9458,126.9953,118614.0
2022-12-19 11:10:00,128.12,128.13,127.7,127.97,98785.0,126.9854,126.9953,126.5691,126.8367,98785.0
2022-12-19 11:20:00,127.96,128.34,127.79,128.34,138821.0,126.8268,127.2035,126.6583,127.2035,138821.0
2022-12-19 11:30:00,128.34,128.36,127.84,128.05,132862.0,127.2035,127.2233,126.7079,126.916,132862.0
2022-12-19 11:40:00,128.06,128.32,127.79,128.28,77469.0,126.9259,127.1836,126.6583,127.144,77469.0
2022-12-19 11:50:00,128.33,128.61,128.2,128.21,88340.0,127.1935,127.4711,127.0647,127.0746,88340.0
2022-12-19 12:00:00,128.22,128.6,128.22,128.44,59093.0,127.0845,127.4612,127.0845,127.3026,59093.0
2022-12-19 12:10:00,128.44,128.46,127.93,128.06,94273.0,127.3026,127.3224,126.7971,126.9259,94273.0
2022-12-19 12:20:00,128.08,128.17,127.92,128.03,94814.0,126.9458,127.035,126.7872,126.8962,94814.0
2022-12-19 12:30:00,128.04,128.16,127.82,127.95,69163.0,126.9061,127.025,126.6881,126.8169,69163.0
2022-12-19 12:40:00,127.95,128.21,127.8,128.18,82997.0,126.8169,127.0746,126.6682,127.0449,82997.0
2022-12-19 12:50:00,128.17,128.42,128.14,128.28,70333.0,127.035,127.2827,127.0052,127.144,70333.0
2022-12-19 13:00:00,128.3,128.62,128.18,128.18,95747.0,127.1638,127.481,127.0449,127.0449,95747.0
2022-12-19 13:10:00,128.18,128.6,128.15,128.4,92862.0,127.0449,127.4612,127.0151,127.2629,92862.0
2022-12-19 13:20:00,128.4,128.58,127.86,127.9,119762.0,127.2629,127.4413,126.7277,126.7674,119762.0
2022-12-19 13:30:00,127.9,128.0,127.65,127.94,78163.0,126.7674,126.8665,126.5196,126.807,78163.0
2022-12-19 13:40:00,127.93,127.97,127.38,127.47,74117.0,126.7971,126.8367,126.252,126.3412,74117.0
2022-12-19 13:50:00,127.47,127.68,127.44,127.49,85451.0,126.3412,126.5493,126.3114,126.361,85451.0
2022-12-19 14:00:00,127.48,127.67,127.21,127.64,109726.0,126.3511,126.5394,126.0835,126.5097,109726.0
2022-12-19 14:10:00,127.67,127.67,127.37,127.42,102679.0,126.5394,126.5394,126.242,126.2916,102679.0
2022-12-19 14:20:00,127.43,127.67,127.38,127.45,76328.0,126.3015,126.5394,126.252,126.3213,76328.0
2022-12-19 14:30:00,127.45,127.59,127.29,127.45,83630.0,126.3213,126.4601,126.1628,126.3213,83630.0
2022-12-19 14:40:00,127.46,127.85,127.23,127.69,131446.0,126.3312,126.7178,126.1033,126.5592,131446.0
2022-12-19 14:50:00,127.69,127.75,127.42,127.72,146052.0,126.5592,126.6187,126.2916,126.5889,146052.0
2022-12-19 15:00:00,127.73,128.1,127.6,128.08,214622.0,126.5989,126.9656,126.47,126.9458,214622.0
2022-12-19 15:10:00,128.09,128.17,127.98,128.16,154430.0,126.9557,127.035,126.8466,127.025,154430.0
2022-12-19 15:20:00,128.16,128.21,128.01,128.06,144646.0,127.025,127.0746,126.8764,126.9259,144646.0
2022-12-19 15:30:00,128.06,128.34,128.03,128.05,180312.0,126.9259,127.2035,126.8962,126.916,180312.0
2022-12-19 15:40:00,128.05,128.49,128.02,128.43,263493.0,126.916,127.3521,126.8863,127.2927,263493.0
2022-12-19 15:50:00,128.42,129.28,128.42,128.99,711729.0,127.2827,128.1351,127.2827,127.8477,711729.0
2022-12-20 09:30:00,127.5,129.26,127.19,128.92,370032.0,126.3709,128.1153,126.0636,127.7783,370032.0
2022-12-20 09:40:00,128.92,128.97,127.58,128.04,252611.0,127.7783,127.8279,126.4502,126.9061,252611.0
2022-12-20 09:50:00,128.07,129.13,127.74,128.94,218591.0,126.9358,127.9865,126.6088,127.7981,218591.0
2022-12-20 10:00:00,128.94,129.26,128.65,128.76,244516.0,127.7981,128.1153,127.5107,127.6197,244516.0
2022-12-20 10:10:00,128.8,129.16,128.46,128.57,142041.0,127.6594,128.0162,127.3224,127.4314,142041.0
2022-12-20 10:20:00,128.57,129.17,128.47,129.17,112146.0,127.4314,128.0261,127.3323,128.0261,112146.0
2022-12-20 10:30:00,129.19,129.89,129.19,129.66,111200.0,128.0459,128.7397,128.0459,128.5118,111200.0
2022-12-20 10:40:00,129.64,129.99,129.35,129.53,133688.0,128.4919,128.8388,128.2045,128.3829,133688.0
2022-12-20 10:50:00,129.47,129.6,129.09,129.09,72364.0,128.3234,128.4523,127.9468,127.9468,72364.0
2022-12-20 11:00:00,129.12,129.52,129.02,129.34,116149.0,127.9765,128.373,127.8774,128.1946,116149.0
2022-12-20 11:10:00,129.33,129.52,128.65,128.92,148082.0,128.1847,128.373,127.5107,127.7783,148082.0
2022-12-20 11:20:00,128.94,129.18,128.84,128.94,73213.0,127.7981,128.036,127.699,127.7981,73213.0
2022-12-20 11:30:00,128.92,129.4,128.92,129.19,73671.0,127.7783,128.2541,127.7783,128.0459,73671.0
2022-12-20 11:40:00,129.17,129.5,129.07,129.49,135397.0,128.0261,128.3532,127.927,128.3433,135397.0
2022-12-20 11:50:00,129.5,129.64,129.38,129.54,174881.0,128.3532,128.4919,128.2342,128.3928,174881.0
2022-12-20 12:00:00,129.55,129.62,129.26,129.49,110912.0,128.4027,128.4721,128.1153,128.3433,110912.0
2022-12-20 12:10:00,129.48,129.64,129.25,129.41,140710.0,128.3334,128.4919,128.1054,128.264,140710.0
2022-12-20 12:20:00,129.43,129.67,129.2,129.2,103326.0,128.2838,128.5217,128.0558,128.0558,103326.0
2022-12-20 12:30:00,129.21,129.26,128.78,128.78,111287.0,128.0657,128.1153,127.6396,127.6396,111287.0
2022-12-20 12:40:00,128.79,129.16,128.74,129.11,103294.0,127.6495,128.0162,127.5999,127.9666,103294.0
2022-12-20 12:50:00,129.12,129.41,129.05,129.35,70062.0,127.9765,128.264,127.9072,128.2045,70062.0
2022-12-20 13:00:00,129.34,129.43,129.19,129.27,87647.0,128.1946,128.2838,128.0459,128.1252,87647.0
2022-12-20 13:10:00,129.28,129.28,128.93,128.99,67658.0,128.1351,128.1351,127.7882,127.8477,67658.0
2022-12-20 13:20:00,128.99,129.39,128.89,129.32,56479.0,127.8477,128.2442,127.7486,128.1748,56479.0
2022-12-20 13:30:00,129.32,129.43,129.2,129.38,95999.0,128.1748,128.2838,128.0558,128.2342,95999.0
2022-12-20 13:40:00,129.39,129.41,128.95,129.0,74143.0,128.2442,128.264,127.8081,127.8576,74143.0
2022-12-20 13:50:00,129.0,129.09,128.77,128.8,75213.0,127.8576,127.9468,127.6296,127.6594,75213.0
2022-12-20 14:00:00,128.83,129.18,128.77,129.13,73287.0,127.6891,128.036,127.6296,127.9865,73287.0
2022-12-20 14:10:00,129.12,129.27,128.87,128.91,140278.0,127.9765,128.1252,127.7288,127.7684,140278.0
2022-12-20 14:20:00,128.91,128.92,128.44,128.49,141648.0,127.7684,127.7783,127.3026,127.3521,141648.0
2022-12-20 14:30:00,128.46,128.88,128.43,128.78,140966.0,127.3224,127.7387,127.2927,127.6396,140966.0
2022-12-20 14:40:00,128.78,128.81,128.47,128.55,133243.0,127.6396,127.6693,127.3323,127.4116,133243.0
2022-12-20 14:50:00,128.52,128.67,128.39,128.51,144451.0,127.3819,127.5305,127.253,127.3719,144451.0
2022-12-20 15:00:00,128.52,128.67,128.34,128.46,94275.0,127.3819,127.5305,127.2035,127.3224,94275.0
2022-12-20 15:10:00,128.48,128.64,128.33,128.34,125222.0,127.3422,127.5008,127.1935,127.2035,125222.0
2022-12-20 15:20:00,128.35,128.52,128.33,128.4,131541.0,127.2134,127.3819,127.1935,127.2629,131541.0
2022-12-20 15:30:00,128.41,128.5,128.23,128.4,171355.0,127.2728,127.362,127.0944,127.2629,171355.0
2022-12-20 15:40:00,128.4,128.6,128.24,128.58,218749.0,127.2629,127.4612,127.1043,127.4413,218749.0
2022-12-20 15:50:00,128.59,128.74,128.4,128.55,540938.0,127.4512,127.5999,127.2629,127.4116,540938.0
2022-12-21 09:30:00,127.96,128.78,126.6,128.31,436949.0,126.8268,127.6396,125.4789,127.1737,436949.0
2022-12-21 09:40:00,128.31,129.44,127.83,129.43,226586.0,127.1737,128.2937,126.698,128.2838,226586.0
2022-12-21 09:50:00,129.37,129.52,128.8,129.19,111758.0,128.2243,128.373,127.6594,128.0459,111758.0
2022-12-21 10:00:00,129.21,129.91,129.05,129.8,147774.0,128.0657,128.7596,127.9072,128.6505,147774.0
2022-12-21 10:10:00,129.81,130.55,129.68,130.55,234068.0,128.6604,129.3939,128.5316,129.3939,234068.0
2022-12-21 10:20:00,130.51,130.82,130.18,130.65,254472.0,129.3542,129.6615,129.0272,129.493,254472.0
2022-12-21 10:30:00,130.68,131.34,130.62,131.21,173602.0,129.5227,130.1769,129.4633,130.048,173602.0
2022-12-21 10:40:00,131.2,131.79,131.16,131.76,192681.0,130.0381,130.6229,129.9985,130.5932,192681.0
2022-12-21 10:50:00,131.78,131.91,131.43,131.87,137830.0,130.613,130.7418,130.2661,130.7022,137830.0
2022-12-21 11:00:00,131.88,132.05,131.71,131.8,88440.0,130.7121,130.8806,130.5436,130.6328,88440.0
2022-12-21 11:10:00,131.81,131.92,131.34,131.36,78523.0,130.6427,130.7518,130.1769,130.1967,78523.0
2022-12-21 11:20:00,131.36,132.01,131.33,131.92,154679.0,130.1967,130.841,130.167,130.7518,154679.0
2022-12-21 11:30:00,131.95,132.16,131.55,131.68,185179.0,130.7815,130.9896,130.385,130.5139,185179.0
2022-12-21 11:40:00,131.66,131.67,130.94,130.96,99745.0,130.4941,130.504,129.7804,129.8003,99745.0
2022-12-21 11:50:00,130.97,131.51,130.92,131.45,118434.0,129.8102,130.3454,129.7606,130.2859,118434.0
2022-12-21 12:00:00,131.46,131.57,131.2,131.38,257544.0,130.2958,130.4049,130.0381,130.2165,257544.0
2022-12-21 12:10:00,131.39,131.45,131.07,131.2,228734.0,130.2264,130.2859,129.9093,130.0381,228734.0
2022-12-21 12:20:00,131.16,131.41,131.05,131.1,69468.0,129.9985,130.2463,129.8895,129.939,69468.0
2022-12-21 12:30:00,131.14,131.3,130.87,130.89,86024.0,129.9787,130.1372,129.711,129.7309,86024.0
2022-12-21 12:40:00,130.88,130.92,130.71,130.86,89375.0,129.721,129.7606,129.5525,129.7011,89375.0
2022-12-21 12:50:00,130.87,130.93,130.53,130.89,71304.0,129.711,129.7705,129.3741,129.7309,71304.0
2022-12-21 13:00:00,130.89,131.11,130.77,130.99,210165.0,129.7309,129.9489,129.6119,129.83,210165.0
2022-12-21 13:10:00,130.97,131.1,130.74,130.79,55286.0,129.8102,129.939,129.5822,129.6318,55286.0
2022-12-21 13:20:00,130.81,130.86,130.52,130.59,46916.0,129.6516,129.7011,129.3641,129.4335,46916.0
2022-12-21 13:30:00,130.59,130.77,130.54,130.62,58781.0,129.4335,129.6119,129.384,129.4633,58781.0
2022-12-21 13:40:00,130.61,130.75,130.45,130.66,71695.0,129.4534,129.5921,129.2948,129.5029,71695.0
2022-12-21 13:50:00,130.65,130.69,130.48,130.63,76032.0,129.493,129.5326,129.3245,129.4732,76032.0
2022-12-21 14:00:00,130.65,131.01,130.64,130.92,125167.0,129.493,129.8498,129.4831,129.7606,125167.0
2022-12-21 14:10:00,130.92,131.1,130.61,130.75,361036.0,129.7606,129.939,129.4534,129.5921,361036.0
2022-12-21 14:20:00,130.76,130.82,130.49,130.58,103518.0,129.602,129.6615,129.3344,129.4236,103518.0
2022-12-21 14:30:00,130.62,130.78,130.4,130.48,119141.0,129.4633,129.6218,129.2452,129.3245,119141.0
2022-12-21 14:40:00,130.48,130.65,130.32,130.53,103741.0,129.3245,129.493,129.1659,129.3741,103741.0
2022-12-21 14:50:00,130.52,130.53,130.14,130.32,89658.0,129.3641,129.3741,128.9875,129.1659,89658.0
2022-12-21 15:00:00,130.33,130.53,130.2,130.3,113125.0,129.1758,129.3741,129.047,129.1461,113125.0
2022-12-21 15:10:00,130.29,130.45,130.08,130.39,84957.0,129.1362,129.2948,128.928,129.2353,84957.0
2022-12-21 15:20:00,130.38,130.56,130.24,130.32,122973.0,129.2254,129.4038,129.0866,129.1659,122973.0
2022-12-21 15:30:00,130.33,130.72,130.31,130.66,134223.0,129.1758,129.5624,129.156,129.5029,134223.0
2022-12-21 15:40:00,130.65,130.7,130.51,130.6,216131.0,129.493,129.5426,129.3542,129.4434,216131.0
2022-12-21 15:50:00,130.57,130.57,130.3,130.32,607487.0,129.4137,129.4137,129.1461,129.1659,607487.0
2022-12-22 09:30:00,128.67,129.54,128.11,129.28,268411.0,127.5305,128.3928,126.9755,128.1351,268411.0
2022-12-22 09:40:00,129.25,129.28,128.55,128.74,232061.0,128.1054,128.1351,127.4116,127.5999,232061.0
2022-12-22 09:50:00,128.74,129.11,128.47,128.89,263049.0,127.5999,127.9666,127.3323,127.7486,263049.0
2022-12-22 10:00:00,129.01,129.03,128.21,128.37,158360.0,127.8675,127.8873,127.0746,127.2332,158360.0
2022-12-22 10:10:00,128.4,128.4,127.82,127.98,165783.0,127.2629,127.2629,126.6881,126.8466,165783.0
2022-12-22 10:20:00,128.0,128.0,127.63,127.9,178689.0,126.8665,126.8665,126.4997,126.7674,178689.0
2022-12-22 10:30:00,127.9,127.9,127.44,127.72,116426.0,126.7674,126.7674,126.3114,126.5889,116426.0
2022-12-22 10:40:00,127.72,128.0,127.62,127.9,122130.0,126.5889,126.8665,126.4898,126.7674,122130.0
2022-12-22 10:50:00,127.9,128.0,127.41,127.47,142132.0,126.7674,126.8665,126.2817,126.3412,142132.0
2022-12-22 11:00:00,127.45,127.79,127.33,127.43,101822.0,126.3213,126.6583,126.2024,126.3015,101822.0
2022-12-22 11:10:00,127.46,127.57,127.27,127.43,89654.0,126.3312,126.4403,126.1429,126.3015,89654.0
2022-12-22 11:20:00,127.42,127.52,127.23,127.38,103636.0,126.2916,126.3907,126.1033,126.252,103636.0
2022-12-22 11:30:00,127.38,127.52,127.02,127.04,90838.0,126.252,126.3907,125.8951,125.915,90838.0
2022-12-22 11:40:00,127.04,127.36,126.91,127.27,99653.0,125.915,126.2321,125.7861,126.1429,99653.0
2022-12-22 11:50:00,127.26,127.46,127.1,127.4,73795.0,126.133,126.3312,125.9744,126.2718,73795.0
2022-12-22 12:00:00,127.38,127.44,127.12,127.42,65664.0,126.252,126.3114,125.9943,126.2916,65664.0
2022-12-22 12:10:00,127.41,127.56,127.22,127.37,145234.0,126.2817,126.4304,126.0934,126.242,145234.0
2022-12-22 12:20:00,127.37,127.51,126.93,127.04,61992.0,126.242,126.3808,125.8059,125.915,61992.0
2022-12-22 12:30:00,127.03,127.14,126.69,126.79,89204.0,125.9051,126.0141,125.5681,125.6672,89204.0
2022-12-22 12:40:00,126.81,127.1,126.7,126.97,106463.0,125.687,125.9744,125.578,125.8456,106463.0
2022-12-22 12:50:00,126.98,127.09,126.76,127.08,98388.0,125.8555,125.9645,125.6374,125.9546,98388.0
2022-12-22 13:00:00,127.09,127.09,126.44,126.52,133185.0,125.9645,125.9645,125.3203,125.3996,133185.0
2022-12-22 13:10:00,126.54,126.75,126.5,126.69,77148.0,125.4194,125.6275,125.3797,125.5681,77148.0
2022-12-22 13:20:00,126.69,126.93,126.59,126.88,102897.0,125.5681,125.8059,125.469,125.7564,102897.0
2022-12-22 13:30:00,126.88,126.88,126.34,126.83,167843.0,125.7564,125.7564,125.2212,125.7068,167843.0
2022-12-22 13:40:00,126.81,127.22,126.61,127.0,81142.0,125.687,126.0934,125.4888,125.8753,81142.0
2022-12-22 13:50:00,126.98,127.11,126.8,126.92,72879.0,125.8555,125.9843,125.6771,125.796,72879.0
2022-12-22 14:00:00,126.92,127.23,126.9,127.1,67442.0,125.796,126.1033,125.7762,125.9744,67442.0
2022-12-22 14:10:00,127.1,127.49,127.09,127.09,104222.0,125.9744,126.361,125.9645,125.9645,104222.0
2022-12-22 14:20:00,127.1,127.29,126.97,127.28,168873.0,125.9744,126.1628,125.8456,126.1528,168873.0
2022-12-22 14:30:00,127.27,127.28,126.71,126.83,114810.0,126.1429,126.1528,125.5879,125.7068,114810.0
2022-12-22 14:40:00,126.82,127.06,126.73,126.98,92969.0,125.6969,125.9348,125.6077,125.8555,92969.0
2022-12-22 14:50:00,126.97,127.76,126.89,127.72,257642.0,125.8456,126.6286,125.7663,126.5889,257642.0
2022-12-22 15:00:00,127.73,128.14,127.65,128.02,574596.0,126.5989,127.0052,126.5196,126.8863,574596.0
2022-12-22 15:10:00,128.03,128.6,127.86,128.59,193528.0,126.8962,127.4612,126.7277,127.4512,193528.0
2022-12-22 15:20:00,128.61,129.25,128.58,129.16,234680.0,127.4711,128.1054,127.4413,128.0162,234680.0
2022-12-22 15:30:00,129.18,129.2,128.38,128.43,420388.0,128.036,128.0558,127.2431,127.2927,420388.0
2022-12-22 15:40:00,128.42,128.87,128.26,128.86,358862.0,127.2827,127.7288,127.1242,127.7188,358862.0
2022-12-22 15:50:00,128.87,129.43,128.87,129.24,704997.0,127.7288,128.2838,127.7288,128.0955,704997.0
2022-12-23 09:30:00,128.73,129.25,127.59,127.84,311865.0,127.59,128.1054,126.4601,126.7079,311865.0
2022-12-23 09:40:00,127.85,128.56,127.77,128.27,180193.0,126.7178,127.4215,126.6385,127.1341,180193.0
2022-12-23 09:50:00,128.32,128.4,127.67,128.07,190191.0,127.1836,127.2629,126.5394,126.9358,190191.0
2022-12-23 10:00:00,128.11,128.93,127.84,128.23,201296.0,126.9755,127.7882,126.7079,127.0944,201296.0
2022-12-23 10:10:00,128.23,129.03,128.15,129.0,117427.0,127.0944,127.8873,127.0151,127.8576,117427.0
2022-12-23 10:20:00,128.94,129.21,128.56,128.72,94092.0,127.7981,128.0657,127.4215,127.5801,94092.0
2022-12-23 10:30:00,128.71,129.29,128.68,129.22,70458.0,127.5702,128.145,127.5404,128.0757,70458.0
2022-12-23 10:40:00,129.27,129.86,129.2,129.72,181223.0,128.1252,128.71,128.0558,128.5712,181223.0
2022-12-23 10:50:00,129.7,129.77,128.86,128.96,109867.0,128.5514,128.6208,127.7188,127.818,109867.0
2022-12-23 11:00:00,128.93,128.99,127.98,128.19,100592.0,127.7882,127.8477,126.8466,127.0548,100592.0
2022-12-23 11:10:00,128.21,128.48,128.07,128.39,139207.0,127.0746,127.3422,126.9358,127.253,139207.0
2022-12-23 11:20:00,128.39,128.54,128.25,128.26,123775.0,127.253,127.4017,127.1143,127.1242,123775.0
2022-12-23 11:30:00,128.28,128.49,128.21,128.44,62420.0,127.144,127.3521,127.0746,127.3026,62420.0
2022-12-23 11:40:00,128.42,128.78,128.32,128.55,101437.0,127.2827,127.6396,127.1836,127.4116,101437.0
2022-12-23 11:50:00,128.56,128.7,128.25,128.59,80857.0,127.4215,127.5603,127.1143,127.4512,80857.0
2022-12-23 12:00:00,128.61,128.83,128.4,128.47,56626.0,127.4711,127.6891,127.2629,127.3323,56626.0
2022-12-23 12:10:00,128.49,128.6,128.38,128.54,64886.0,127.3521,127.4612,127.2431,127.4017,64886.0
2022-12-23 12:20:00,128.51,128.87,128.51,128.81,59558.0,127.3719,127.7288,127.3719,127.6693,59558.0
2022-12-23 12:30:00,128.8,128.96,128.45,128.49,72750.0,127.6594,127.818,127.3125,127.3521,72750.0
2022-12-23 12:40:00,128.54,128.76,128.37,128.45,113237.0,127.4017,127.6197,127.2332,127.3125,113237.0
2022-12-23 12:50:00,128.47,128.52,128.32,128.5,66185.0,127.3323,127.3819,127.1836,127.362,66185.0
2022-12-23 13:00:00,128.52,128.74,128.47,128.59,73885.0,127.3819,127.5999,127.3323,127.4512,73885.0
2022-12-23 13:10:00,128.62,128.74,128.36,128.53,90881.0,127.481,127.5999,127.2233,127.3918,90881.0
2022-12-23 13:20:00,128.53,128.73,128.52,128.53,43438.0,127.3918,127.59,127.3819,127.3918,43438.0
2022-12-23 13:30:00,128.56,128.74,128.55,128.68,40075.0,127.4215,127.5999,127.4116,127.5404,40075.0
2022-12-23 13:40:00,128.68,128.96,128.63,128.93,78796.0,127.5404,127.818,127.4909,127.7882,78796.0
2022-12-23 13:50:00,128.95,129.0,128.76,128.78,49551.0,127.8081,127.8576,127.6197,127.6396,49551.0
2022-12-23 14:00:00,128.77,128.86,128.61,128.68,39393.0,127.6296,127.7188,127.4711,127.5404,39393.0
2022-12-23 14:10:00,128.7,129.22,128.7,129.14,55037.0,127.5603,128.0757,127.5603,127.9964,55037.0
2022-12-23 14:20:00,129.15,129.18,128.9,129.16,46028.0,128.0063,128.036,127.7585,128.0162,46028.0
2022-12-23 14:30:00,129.16,129.37,129.15,129.3,78341.0,128.0162,128.2243,128.0063,128.155,78341.0
2022-12-23 14:40:00,129.34,129.36,129.14,129.22,65879.0,128.1946,128.2144,127.9964,128.0757,65879.0
2022-12-23 14:50:00,129.22,129.4,129.21,129.32,57831.0,128.0757,128.2541,128.0657,128.1748,57831.0
2022-12-23 15:00:00,129.34,129.54,129.2,129.27,77338.0,128.1946,128.3928,128.0558,128.1252,77338.0
2022-12-23 15:10:00,129.28,129.48,129.21,129.3,59703.0,128.1351,128.3334,128.0657,128.155,59703.0
2022-12-23 15:20:00,129.31,129.37,129.13,129.28,88804.0,128.1649,128.2243,127.9865,128.1351,88804.0
2022-12-23 15:30:00,129.25,129.35,129.17,129.29,97147.0,128.1054,128.2045,128.0261,128.145,97147.0
2022-12-23 15:40:00,129.29,129.51,129.26,129.41,126518.0,128.145,128.3631,128.1153,128.264,126518.0
2022-12-23 15:50:00,129.4,129.53,129.2,129.45,283348.0,128.2541,128.3829,128.0558,128.3036,283348.0
2022-12-27 09:30:00,128.56,129.38,128.43,128.83,279374.0,127.4215,128.2342,127.2927,127.6891,279374.0
2022-12-27 09:40:00,128.8,128.9,127.65,128.04,132379.0,127.6594,127.7585,126.5196,126.9061,132379.0
2022-12-27 09:50:00,128.04,128.48,127.99,128.36,138510.0,126.9061,127.3422,126.8566,127.2233,138510.0
2022-12-27 10:00:00,128.35,128.93,128.1,128.57,223002.0,127.2134,127.7882,126.9656,127.4314,223002.0
2022-12-27 10:10:00,128.59,129.32,128.09,129.16,222073.0,127.4512,128.1748,126.9557,128.0162,222073.0
2022-12-27 10:20:00,129.15,129.66,129.09,129.2,142170.0,128.0063,128.5118,127.9468,128.0558,142170.0
2022-12-27 10:30:00,129.22,129.7,128.99,129.66,116356.0,128.0757,128.5514,127.8477,128.5118,116356.0
2022-12-27 10:40:00,129.64,129.88,129.4,129.76,95305.0,128.4919,128.7298,128.2541,128.6109,95305.0
2022-12-27 10:50:00,129.74,129.76,129.27,129.55,133461.0,128.5911,128.6109,128.1252,128.4027,133461.0
2022-12-27 11:00:00,129.55,129.99,129.33,129.99,198891.0,128.4027,128.8388,128.1847,128.8388,198891.0
2022-12-27 11:10:00,129.97,130.95,129.92,130.8,323974.0,128.819,129.7903,128.7695,129.6417,323974.0
2022-12-27 11:20:00,130.79,131.22,130.5,131.19,229657.0,129.6318,130.0579,129.3443,130.0282,229657.0
2022-12-27 11:30:00,131.19,131.41,130.57,131.16,182691.0,130.0282,130.2463,129.4137,129.9985,182691.0
2022-12-27 11:40:00,131.13,131.42,130.92,131.4,168059.0,129.9687,130.2562,129.7606,130.2364,168059.0
2022-12-27 11:50:00,131.43,131.65,131.26,131.3,216305.0,130.2661,130.4841,130.0976,130.1372,216305.0
2022-12-27 12:00:00,131.31,131.56,131.13,131.51,57060.0,130.1472,130.3949,129.9687,130.3454,57060.0
2022-12-27 12:10:00,131.49,131.75,131.41,131.56,61231.0,130.3256,130.5833,130.2463,130.3949,61231.0
2022-12-27 12:20:00,131.57,131.61,131.16,131.17,46976.0,130.4049,130.4445,129.9985,130.0084,46976.0
2022-12-27 12:30:00,131.15,131.33,131.04,131.13,60937.0,129.9886,130.167,129.8795,129.9687,60937.0
2022-12-27 12:40:00,131.15,131.17,130.43,130.52,78387.0,129.9886,130.0084,129.2749,129.3641,78387.0
2022-12-27 12:50:00,130.51,130.78,130.49,130.73,46443.0,129.3542,129.6218,129.3344,129.5723,46443.0
2022-12-27 13:00:00,130.75,131.06,130.72,130.9,63509.0,129.5921,129.8994,129.5624,129.7408,63509.0
2022-12-27 13:10:00,130.91,131.0,130.61,130.61,48942.0,129.7507,129.8399,129.4534,129.4534,48942.0
2022-12-27 13:20:00,130.6,130.66,130.48,130.53,41629.0,129.4434,129.5029,129.3245,129.3741,41629.0
2022-12-27 13:30:00,130.5,130.7,130.42,130.66,50589.0,129.3443,129.5426,129.265,129.5029,50589.0
2022-12-27 13:40:00,130.64,130.69,130.47,130.67,48242.0,129.4831,129.5326,129.3146,129.5128,48242.0
2022-12-27 13:50:00,130.66,130.7,130.35,130.53,87064.0,129.5029,129.5426,129.1957,129.3741,87064.0
2022-12-27 14:00:00,130.51,130.96,130.5,130.81,66844.0,129.3542,129.8003,129.3443,129.6516,66844.0
2022-12-27 14:10:00,130.82,130.92,130.59,130.69,50798.0,129.6615,129.7606,129.4335,129.5326,50798.0
2022-12-27 14:20:00,130.67,130.86,130.53,130.6,62063.0,129.5128,129.7011,129.3741,129.4434,62063.0
2022-12-27 14:30:00,130.59,130.76,130.47,130.48,65053.0,129.4335,129.602,129.3146,129.3245,65053.0
2022-12-27 14:40:00,130.49,130.69,130.33,130.65,80030.0,129.3344,129.5326,129.1758,129.493,80030.0
2022-12-27 14:50:00,130.65,130.71,130.48,130.48,99227.0,129.493,129.5525,129.3245,129.3245,99227.0
2022-12-27 15:00:00,130.49,130.66,130.44,130.58,113124.0,129.3344,129.5029,129.2849,129.4236,113124.0
2022-12-27 15:10:00,130.57,130.83,130.47,130.67,85973.0,129.4137,129.6714,129.3146,129.5128,85973.0
2022-12-27 15:20:00,130.67,130.87,130.62,130.8,79102.0,129.5128,129.711,129.4633,129.6417,79102.0
2022-12-27 15:30:00,130.82,130.94,130.7,130.91,102957.0,129.6615,129.7804,129.5426,129.7507,102957.0
2022-12-27 15:40:00,130.91,130.93,130.68,130.87,145805.0,129.7507,129.7705,129.5227,129.711,145805.0
2022-12-27 15:50:00,130.85,130.86,130.46,130.7,461951.0,129.6912,129.7011,129.3047,129.5426,461951.0
2022-12-28 09:30:00,129.71,130.85,129.2,130.42,339507.0,128.5613,129.6912,128.0558,129.265,339507.0
2022-12-28 09:40:00,130.42,130.52,129.85,130.39,129249.0,129.265,129.3641,128.7001,129.2353,129249.0
2022-12-28 09:50:00,130.33,130.66,129.85,130.66,96177.0,129.1758,129.5029,128.7001,129.5029,96177.0
2022-12-28 10:00:00,130.62,130.91,130.42,130.87,189647.0,129.4633,129.7507,129.265,129.711,189647.0
2022-12-28 10:10:00,130.87,131.12,130.74,130.96,94075.0,129.711,129.9588,129.5822,129.8003,94075.0
2022-12-28 10:20:00,131.05,131.14,130.12,130.3,91674.0,129.8895,129.9787,128.9677,129.1461,91674.0
2022-12-28 10:30:00,130.3,130.59,130.17,130.31,91976.0,129.1461,129.4335,129.0172,129.156,91976.0
2022-12-28 10:40:00,130.29,130.47,130.23,130.31,70676.0,129.1362,129.3146,129.0767,129.156,70676.0
2022-12-28 10:50:00,130.33,130.36,129.7,129.7,97290.0,129.1758,129.2056,128.5514,128.5514,97290.0
2022-12-28 11:00:00,129.7,129.94,129.35,129.75,104843.0,128.5514,128.7893,128.2045,128.601,104843.0
2022-12-28 11:10:00,129.77,129.84,129.51,129.59,81460.0,128.6208,128.6902,128.3631,128.4424,81460.0
2022-12-28 11:20:00,129.6,129.8,129.56,129.78,75843.0,128.4523,128.6505,128.4127,128.6307,75843.0
2022-12-28 11:30:00,129.77,129.83,129.42,129.48,60656.0,128.6208,128.6803,128.2739,128.3334,60656.0
2022-12-28 11:40:00,129.5,129.57,129.3,129.31,73282.0,128.3532,128.4226,128.155,128.1649,73282.0
2022-12-28 11:50:00,129.29,129.34,129.04,129.13,58343.0,128.145,128.1946,127.8973,127.9865,58343.0
2022-12-28 12:00:00,129.1,129.26,128.72,128.96,80849.0,127.9567,128.1153,127.5801,127.818,80849.0
2022-12-28 12:10:00,128.94,129.02,128.61,128.84,88108.0,127.7981,127.8774,127.4711,127.699,88108.0
2022-12-28 12:20:00,128.82,129.05,128.68,129.01,61691.0,127.6792,127.9072,127.5404,127.8675,61691.0
2022-12-28 12:30:00,129.02,129.17,128.9,128.96,70265.0,127.8774,128.0261,127.7585,127.818,70265.0
2022-12-28 12:40:00,128.96,129.22,128.8,129.21,108735.0,127.818,128.0757,127.6594,128.0657,108735.0
2022-12-28 12:50:00,129.24,129.47,129.11,129.38,80775.0,128.0955,128.3234,127.9666,128.2342,80775.0
2022-12-28 13:00:00,129.39,129.77,129.39,129.65,61186.0,128.2442,128.6208,128.2442,128.5019,61186.0
2022-12-28 13:10:00,129.65,129.85,129.45,129.72,73866.0,128.5019,128.7001,128.3036,128.5712,73866.0
2022-12-28 13:20:00,129.72,129.75,129.28,129.36,45095.0,128.5712,128.601,128.1351,128.2144,45095.0
2022-12-28 13:30:00,129.36,129.38,128.96,129.0,69580.0,128.2144,128.2342,127.818,127.8576,69580.0
2022-12-28 13:40:00,129.02,129.25,128.96,129.1,82039.0,127.8774,128.1054,127.818,127.9567,82039.0
2022-12-28 13:50:00,129.1,129.16,128.81,128.86,89557.0,127.9567,128.0162,127.6693,127.7188,89557.0
2022-12-28 14:00:00,128.88,128.92,128.61,128.78,108602.0,127.7387,127.7783,127.4711,127.6396,108602.0
2022-12-28 14:10:00,128.8,128.93,128.56,128.88,81318.0,127.6594,127.7882,127.4215,127.7387,81318.0
2022-12-28 14:20:00,128.87,128.91,128.5,128.52,68267.0,127.7288,127.7684,127.362,127.3819,68267.0
2022-12-28 14:30:00,128.52,128.54,128.17,128.21,77778.0,127.3819,127.4017,127.035,127.0746,77778.0
2022-12-28 14:40:00,128.19,128.77,128.19,128.66,88029.0,127.0548,127.6296,127.0548,127.5206,88029.0
2022-12-28 14:50:00,128.65,128.65,128.42,128.5,71909.0,127.5107,127.5107,127.2827,127.362,71909.0
2022-12-28 15:00:00,128.5,128.51,128.25,128.4,84338.0,127.362,127.3719,127.1143,127.2629,84338.0
2022-12-28 15:10:00,128.41,128.62,128.23,128.52,79530.0,127.2728,127.481,127.0944,127.3819,79530.0
2022-12-28 15:20:00,128.52,128.57,128.38,128.52,77743.0,127.3819,127.4314,127.2431,127.3819,77743.0
2022-12-28 15:30:00,128.52,128.74,128.32,128.38,113994.0,127.3819,127.5999,127.1836,127.2431,113994.0
2022-12-28 15:40:00,128.4,128.6,128.28,128.53,134824.0,127.2629,127.4612,127.144,127.3918,134824.0
2022-12-28 15:50:00,128.54,128.7,128.31,128.44,321094.0,127.4017,127.5603,127.1737,127.3026,321094.0
2022-12-29 09:30:00,129.7,130.24,129.5,129.95,198641.0,128.5514,129.0866,128.3532,128.7992,198641.0
2022-12-29 09:40:00,129.92,130.68,129.92,130.14,148548.0,128.7695,129.5227,128.7695,128.9875,148548.0
2022-12-29 09:50:00,130.16,130.36,129.87,129.94,141967.0,129.0073,129.2056,128.7199,128.7893,141967.0
2022-12-29 10:00:00,129.97,130.36,129.9,130.24,116108.0,128.819,129.2056,128.7496,129.0866,116108.0
2022-12-29 10:10:00,130.29,130.97,130.22,130.92,97673.0,129.1362,129.8102,129.0668,129.7606,97673.0
2022-12-29 10:20:00,130.93,130.99,130.63,130.85,106982.0,129.7705,129.83,129.4732,129.6912,106982.0
2022-12-29 10:30:00,130.87,131.4,130.86,131.37,152883.0,129.711,130.2364,129.7011,130.2066,152883.0
2022-12-29 10:40:00,131.36,131.83,131.34,131.81,80771.0,130.1967,130.6625,130.1769,130.6427,80771.0
2022-12-29 10:50:00,131.8,132.08,131.68,131.96,103506.0,130.6328,130.9103,130.5139,130.7914,103506.0
2022-12-29 11:00:00,132.0,132.08,131.55,131.63,64551.0,130.831,130.9103,130.385,130.4643,64551.0
2022-12-29 11:10:00,131.63,132.08,131.57,132.07,88169.0,130.4643,130.9103,130.4049,130.9004,88169.0
2022-12-29 11:20:00,132.05,132.21,131.89,132.2,78521.0,130.8806,131.0392,130.722,131.0293,78521.0
2022-12-29 11:30:00,132.22,132.49,132.03,132.2,70384.0,131.0491,131.3167,130.8608,131.0293,70384.0
2022-12-29 11:40:00,132.2,132.58,132.17,132.53,53191.0,131.0293,131.4059,130.9995,131.3563,53191.0
2022-12-29 11:50:00,132.54,132.77,132.52,132.61,48832.0,131.3663,131.5942,131.3464,131.4356,48832.0
2022-12-29 12:00:00,132.62,132.72,132.41,132.55,74966.0,131.4456,131.5447,131.2374,131.3762,74966.0
2022-12-29 12:10:00,132.58,132.74,132.25,132.72,73147.0,131.4059,131.5645,131.0788,131.5447,73147.0
2022-12-29 12:20:00,132.72,132.73,132.5,132.56,67896.0,131.5447,131.5546,131.3266,131.3861,67896.0
2022-12-29 12:30:00,132.55,132.58,132.28,132.37,69352.0,131.3762,131.4059,131.1086,131.1978,69352.0
2022-12-29 12:40:00,132.37,132.48,132.17,132.34,88587.0,131.1978,131.3068,130.9995,131.168,88587.0
2022-12-29 12:50:00,132.35,132.66,132.33,132.56,84160.0,131.1779,131.4852,131.1581,131.3861,84160.0
2022-12-29 13:00:00,132.54,132.57,131.93,132.0,73211.0,131.3663,131.396,130.7617,130.831,73211.0
2022-12-29 13:10:00,132.0,132.34,131.93,132.26,104106.0,130.831,131.168,130.7617,131.0887,104106.0
2022-12-29 13:20:00,132.25,132.26,131.93,131.95,99065.0,131.0788,131.0887,130.7617,130.7815,99065.0
2022-12-29 13:30:00,131.93,132.06,131.83,131.95,65998.0,130.7617,130.8905,130.6625,130.7815,65998.0
2022-12-29 13:40:00,131.94,132.15,131.89,132.01,48287.0,130.7716,130.9797,130.722,130.841,48287.0
2022-12-29 13:50:00,132.04,132.24,131.93,132.19,61263.0,130.8707,131.0689,130.7617,131.0194,61263.0
2022-12-29 14:00:00,132.17,132.47,132.17,132.34,60298.0,130.9995,131.2969,130.9995,131.168,60298.0
2022-12-29 14:10:00,132.34,132.44,132.21,132.39,65605.0,131.168,131.2671,131.0392,131.2176,65605.0
2022-12-29 14:20:00,132.38,132.45,132.18,132.19,49987.0,131.2077,131.2771,131.0094,131.0194,49987.0
2022-12-29 14:30:00,132.19,132.37,132.1,132.33,42543.0,131.0194,131.1978,130.9302,131.1581,42543.0
2022-12-29 14:40:00,132.32,132.39,132.16,132.19,65978.0,131.1482,131.2176,130.9896,131.0194,65978.0
2022-12-29 14:50:00,132.21,132.27,132.06,132.19,56228.0,131.0392,131.0987,130.8905,131.0194,56228.0
2022-12-29 15:00:00,132.19,132.43,132.18,132.4,83877.0,131.0194,131.2572,131.0094,131.2275,83877.0
2022-12-29 15:10:00,132.4,132.57,132.21,132.44,107438.0,131.2275,131.396,131.0392,131.2671,107438.0
2022-12-29 15:20:00,132.46,132.67,132.4,132.62,97226.0,131.287,131.4951,131.2275,131.4456,97226.0
2022-12-29 15:30:00,132.63,132.95,132.63,132.87,147705.0,131.4555,131.7726,131.4555,131.6933,147705.0
2022-12-29 15:40:00,132.87,132.87,132.69,132.8,136450.0,131.6933,131.6933,131.5149,131.624,136450.0
2022-12-29 15:50:00,132.79,132.87,132.45,132.55,304672.0,131.614,131.6933,131.2771,131.3762,304672.0
2022-12-30 09:30:00,130.61,132.13,130.36,131.53,162876.0,129.4534,130.9599,129.2056,130.3652,162876.0
2022-12-30 09:40:00,131.48,131.49,130.39,130.48,112901.0,130.3156,130.3256,129.2353,129.3245,112901.0
2022-12-30 09:50:00,130.52,131.57,130.52,131.54,82766.0,129.3641,130.4049,129.3641,130.3751,82766.0
2022-12-30 10:00:00,131.46,131.53,130.84,130.98,71320.0,130.2958,130.3652,129.6813,129.8201,71320.0
2022-12-30 10:10:00,131.0,131.4,130.92,131.34,88452.0,129.8399,130.2364,129.7606,130.1769,88452.0
2022-12-30 10:20:00,131.39,131.4,130.7,130.86,71786.0,130.2264,130.2364,129.5426,129.7011,71786.0
2022-12-30 10:30:00,130.84,130.95,130.62,130.88,83572.0,129.6813,129.7903,129.4633,129.721,83572.0
2022-12-30 10:40:00,130.87,131.58,130.79,131.57,69953.0,129.711,130.4148,129.6318,130.4049,69953.0
2022-12-30 10:50:00,131.55,131.59,131.01,131.06,41022.0,130.385,130.4247,129.8498,129.8994,41022.0
2022-12-30 11:00:00,131.08,131.37,131.0,131.33,48629.0,129.9192,130.2066,129.8399,130.167,48629.0
2022-12-30 11:10:00,131.35,131.36,131.0,131.18,61975.0,130.1868,130.1967,129.8399,130.0183,61975.0
2022-12-30 11:20:00,131.2,131.23,130.75,130.86,59247.0,130.0381,130.0679,129.5921,129.7011,59247.0
2022-12-30 11:30:00,130.86,131.49,130.86,131.4,166826.0,129.7011,130.3256,129.7011,130.2364,166826.0
2022-12-30 11:40:00,131.4,131.41,131.16,131.28,60165.0,130.2364,130.2463,129.9985,130.1174,60165.0
2022-12-30 11:50:00,131.29,131.53,131.22,131.49,66697.0,130.1273,130.3652,130.0579,130.3256,66697.0
2022-12-30 12:00:00,131.49,131.53,131.15,131.25,31053.0,130.3256,130.3652,129.9886,130.0877,31053.0
2022-12-30 12:10:00,131.3,131.53,131.27,131.33,41014.0,130.1372,130.3652,130.1075,130.167,41014.0
2022-12-30 12:20:00,131.32,131.53,131.32,131.39,44954.0,130.1571,130.3652,130.1571,130.2264,44954.0
2022-12-30 12:30:00,131.38,131.67,131.37,131.44,49432.0,130.2165,130.504,130.2066,130.276,49432.0
2022-12-30 12:40:00,131.44,131.49,131.29,131.43,38716.0,130.276,130.3256,130.1273,130.2661,38716.0
2022-12-30 12:50:00,131.43,131.62,131.26,131.61,39944.0,130.2661,130.4544,130.0976,130.4445,39944.0
2022-12-30 13:00:00,131.58,131.61,131.24,131.35,48172.0,130.4148,130.4445,130.0778,130.1868,48172.0
2022-12-30 13:10:00,131.36,131.45,131.11,131.15,54786.0,130.1967,130.2859,129.9489,129.9886,54786.0
2022-12-30 13:20:00,131.16,131.16,130.58,130.84,96364.0,129.9985,129.9985,129.4236,129.6813,96364.0
2022-12-30 13:30:00,130.84,131.18,130.82,131.1,62359.0,129.6813,130.0183,129.6615,129.939,62359.0
2022-12-30 13:40:00,131.12,131.13,130.93,131.06,64482.0,129.9588,129.9687,129.7705,129.8994,64482.0
2022-12-30 13:50:00,131.06,131.23,130.99,131.07,50717.0,129.8994,130.0679,129.83,129.9093,50717.0
2022-12-30 14:00:00,131.08,131.19,130.82,130.87,43533.0,129.9192,130.0282,129.6615,129.711,43533.0
2022-12-30 14:10:00,130.84,130.93,130.68,130.9,62505.0,129.6813,129.7705,129.5227,129.7408,62505.0
2022-12-30 14:20:00,130.92,131.13,130.84,131.1,56361.0,129.7606,129.9687,129.6813,129.939,56361.0
2022-12-30 14:30:00,131.09,131.27,131.07,131.21,60251.0,129.9291,130.1075,129.9093,130.048,60251.0
2022-12-30 14:40:00,131.19,131.28,131.08,131.14,81610.0,130.0282,130.1174,129.9192,129.9787,81610.0
2022-12-30 14:50:00,131.11,131.27,131.06,131.17,64450.0,129.9489,130.1075,129.8994,130.0084,64450.0
2022-12-30 15:00:00,131.17,131.59,131.15,131.56,60792.0,130.0084,130.4247,129.9886,130.3949,60792.0
2022-12-30 15:10:00,131.57,131.99,131.54,131.82,74739.0,130.4049,130.8211,130.3751,130.6526,74739.0
2022-12-30 15:20:00,131.85,131.89,131.63,131.71,83675.0,130.6824,130.722,130.4643,130.5436,83675.0
2022-12-30 15:30:00,131.7,131.86,131.57,131.84,95002.0,130.5337,130.6923,130.4049,130.6725,95002.0
2022-12-30 15:40:00,131.84,132.42,131.78,132.41,153472.0,130.6725,131.2473,130.613,131.2374,153472.0
2022-12-30 15:50:00,132.37,132.64,132.28,132.6,377510.0,131.1978,131.4654,131.1086,131.4257,377510.0
2023-01-03 09:30:00,135.19,136.6,134.51,136.25,531220.0,133.9928,135.3903,133.3188,135.0434,531220.0
2023-01-03 09:40:00,136.31,136.95,135.08,135.37,223363.0,135.1029,135.7372,133.8838,134.1712,223363.0
2023-01-03 09:50:00,135.37,135.55,134.24,134.34,152078.0,134.1712,134.3496,133.0512,133.1503,152078.0
2023-01-03 10:00:00,134.35,134.67,133.85,134.05,82400.0,133.1602,133.4774,132.6647,132.8629,82400.0
2023-01-03 10:10:00,134.04,134.3,133.76,133.92,105338.0,132.853,133.1107,132.5755,132.734,105338.0
2023-01-03 10:20:00,133.93,134.46,133.85,134.1,159958.0,132.744,133.2693,132.6647,132.9124,159958.0
2023-01-03 10:30:00,134.12,134.35,133.69,134.17,87623.0,132.9323,133.1602,132.5061,132.9818,87623.0
2023-01-03 10:40:00,134.2,134.81,134.12,134.7,115031.0,133.0116,133.6162,132.9323,133.5071,115031.0
2023-01-03 10:50:00,134.7,134.76,134.12,134.7,109997.0,133.5071,133.5666,132.9323,133.5071,109997.0
2023-01-03 11:00:00,134.66,134.8,133.88,133.9,118086.0,133.4675,133.6062,132.6944,132.7142,118086.0
2023-01-03 11:10:00,133.89,133.9,133.42,133.71,79821.0,132.7043,132.7142,132.2385,132.5259,79821.0
2023-01-03 11:20:00,133.69,133.74,133.34,133.58,130902.0,132.5061,132.5556,132.1592,132.3971,130902.0
2023-01-03 11:30:00,133.56,133.65,133.14,133.58,114717.0,132.3772,132.4664,131.9609,132.3971,114717.0
2023-01-03 11:40:00,133.6,133.66,133.33,133.62,81769.0,132.4169,132.4763,132.1493,132.4367,81769.0
2023-01-03 11:50:00,133.64,133.79,133.42,133.66,80069.0,132.4565,132.6052,132.2385,132.4763,80069.0
2023-01-03 12:00:00,133.63,133.81,133.37,133.38,122517.0,132.4466,132.625,132.1889,132.1988,122517.0
2023-01-03 12:10:00,133.36,133.87,133.12,133.55,69614.0,132.179,132.6845,131.9411,132.3673,69614.0
2023-01-03 12:20:00,133.52,133.57,133.24,133.51,73444.0,132.3376,132.3871,132.0601,132.3277,73444.0
2023-01-03 12:30:00,133.5,133.9,133.45,133.69,56820.0,132.3178,132.7142,132.2682,132.5061,56820.0
2023-01-03 12:40:00,133.65,133.72,133.03,133.1,58879.0,132.4664,132.5358,131.8519,131.9213,58879.0
2023-01-03 12:50:00,133.1,133.64,133.06,133.64,81106.0,131.9213,132.4565,131.8817,132.4565,81106.0
2023-01-03 13:00:00,133.64,133.73,133.32,133.36,70665.0,132.4565,132.5457,132.1394,132.179,70665.0
2023-01-03 13:10:00,133.34,133.47,133.14,133.3,93060.0,132.1592,132.288,131.9609,132.1195,93060.0
2023-01-03 13:20:00,133.31,133.71,133.17,133.45,121059.0,132.1294,132.5259,131.9907,132.2682,121059.0
2023-01-03 13:30:00,133.48,133.49,133.23,133.27,82729.0,132.2979,132.3078,132.0501,132.0898,82729.0
2023-01-03 13:40:00,133.28,133.55,133.28,133.47,48087.0,132.0997,132.3673,132.0997,132.288,48087.0
2023-01-03 13:50:00,133.48,133.72,133.35,133.66,63457.0,132.2979,132.5358,132.1691,132.4763,63457.0
2023-01-03 14:00:00,133.65,133.96,133.56,133.93,50952.0,132.4664,132.7737,132.3772,132.744,50952.0
2023-01-03 14:10:00,133.92,134.06,133.67,133.94,83409.0,132.734,132.8728,132.4863,132.7539,83409.0
2023-01-03 14:20:00,133.96,134.17,133.8,134.14,67816.0,132.7737,132.9818,132.6151,132.9521,67816.0
2023-01-03 14:30:00,134.15,134.24,133.8,133.97,77726.0,132.962,133.0512,132.6151,132.7836,77726.0
2023-01-03 14:40:00,133.97,135.03,133.91,135.03,82310.0,132.7836,133.8342,132.7241,133.8342,82310.0
2023-01-03 14:50:00,135.04,135.12,134.78,135.0,82827.0,133.8441,133.9234,133.5864,133.8045,82827.0
2023-01-03 15:00:00,135.02,135.21,134.87,135.03,54877.0,133.8243,134.0126,133.6756,133.8342,54877.0
2023-01-03 15:10:00,135.03,135.47,135.02,135.13,87761.0,133.8342,134.2703,133.8243,133.9333,87761.0
2023-01-03 15:20:00,135.12,135.14,134.88,135.07,105255.0,133.9234,133.9432,133.6855,133.8739,105255.0
2023-01-03 15:30:00,135.08,135.2,134.85,134.86,99240.0,133.8838,134.0027,133.6558,133.6657,99240.0
2023-01-03 15:40:00,134.86,135.0,134.62,134.88,149138.0,133.6657,133.8045,133.4278,133.6855,149138.0
2023-01-03 15:50:00,134.86,135.0,134.69,134.75,312279.0,133.6657,133.8045,133.4972,133.5567,312279.0
2023-01-04 09:30:00,141.12,141.85,139.0,139.95,1529191.0,139.8703,140.5938,137.7691,138.7106,1529191.0
2023-01-04 09:40:00,139.99,140.06,138.56,139.46,556607.0,138.7503,138.8197,137.3329,138.225,556607.0
2023-01-04 09:50:00,139.42,139.99,139.15,139.9,421554.0,138.1853,138.7503,137.9177,138.6611,421554.0
2023-01-04 10:00:00,139.84,139.97,137.99,138.16,456419.0,138.6016,138.7305,136.768,136.9365,456419.0
2023-01-04 10:10:00,138.17,139.05,137.92,138.97,371874.0,136.9464,137.8186,136.6986,137.7393,371874.0
2023-01-04 10:20:00,138.97,139.22,138.05,138.5,202939.0,137.7393,137.9871,136.8275,137.2735,202939.0
2023-01-04 10:30:00,138.49,138.51,137.61,137.97,264193.0,137.2636,137.2834,136.3914,136.7482,264193.0
2023-01-04 10:40:00,137.99,138.92,137.99,138.86,167167.0,136.768,137.6898,136.768,137.6303,167167.0
2023-01-04 10:50:00,138.87,139.01,138.34,138.62,217400.0,137.6402,137.779,137.1149,137.3924,217400.0
2023-01-04 11:00:00,138.61,138.78,138.34,138.41,151501.0,137.3825,137.551,137.1149,137.1843,151501.0
2023-01-04 11:10:00,138.41,138.9,138.4,138.8,260600.0,137.1843,137.6699,137.1744,137.5708,260600.0
2023-01-04 11:20:00,138.79,139.02,138.48,138.6,196515.0,137.5609,137.7889,137.2537,137.3726,196515.0
2023-01-04 11:30:00,138.63,139.48,138.61,138.93,302416.0,137.4023,138.2448,137.3825,137.6997,302416.0
2023-01-04 11:40:00,138.94,139.38,138.93,139.35,124373.0,137.7096,138.1457,137.6997,138.116,124373.0
2023-01-04 11:50:00,139.36,139.73,139.15,139.32,151295.0,138.1259,138.4926,137.9177,138.0862,151295.0
2023-01-04 12:00:00,139.34,139.38,138.81,138.98,264086.0,138.106,138.1457,137.5807,137.7492,264086.0
2023-01-04 12:10:00,138.99,139.06,138.68,138.9,72692.0,137.7591,137.8285,137.4519,137.6699,72692.0
2023-01-04 12:20:00,138.9,139.45,138.86,139.32,84347.0,137.6699,138.2151,137.6303,138.0862,84347.0
2023-01-04 12:30:00,139.33,139.54,139.28,139.48,121464.0,138.0961,138.3043,138.0466,138.2448,121464.0
2023-01-04 12:40:00,139.49,139.75,139.42,139.55,174406.0,138.2547,138.5124,138.1853,138.3142,174406.0
2023-01-04 12:50:00,139.55,139.68,139.24,139.28,96586.0,138.3142,138.443,138.0069,138.0466,96586.0
2023-01-04 13:00:00,139.27,139.32,138.9,139.16,177064.0,138.0367,138.0862,137.6699,137.9276,177064.0
2023-01-04 13:10:00,139.16,139.18,138.89,138.98,114453.0,137.9276,137.9475,137.66,137.7492,114453.0
2023-01-04 13:20:00,138.98,139.39,138.92,139.28,151467.0,137.7492,138.1556,137.6898,138.0466,151467.0
2023-01-04 13:30:00,139.3,139.79,139.27,139.6,93561.0,138.0664,138.5521,138.0367,138.3637,93561.0
2023-01-04 13:40:00,139.6,139.64,139.28,139.43,109661.0,138.3637,138.4034,138.0466,138.1952,109661.0
2023-01-04 13:50:00,139.44,139.58,139.02,139.12,94711.0,138.2052,138.3439,137.7889,137.888,94711.0
2023-01-04 14:00:00,139.11,139.78,138.29,138.3,147703.0,137.8781,138.5421,137.0653,137.0753,147703.0
2023-01-04 14:10:00,138.39,139.12,138.19,138.93,69442.0,137.1645,137.888,136.9662,137.6997,69442.0
2023-01-04 14:20:00,138.91,138.98,137.83,137.88,235991.0,137.6798,137.7492,136.6094,136.659,235991.0
2023-01-04 14:30:00,137.88,138.39,137.74,138.35,189962.0,136.659,137.1645,136.5202,137.1248,189962.0
2023-01-04 14:40:00,138.34,138.87,138.24,138.81,185894.0,137.1149,137.6402,137.0158,137.5807,185894.0
2023-01-04 14:50:00,138.8,139.83,138.78,139.79,192475.0,137.5708,138.5917,137.551,138.5521,192475.0
2023-01-04 15:00:00,139.8,140.16,139.71,139.89,231426.0,138.562,138.9188,138.4728,138.6512,231426.0
2023-01-04 15:10:00,139.9,139.91,139.33,139.47,139448.0,138.6611,138.671,138.0961,138.2349,139448.0
2023-01-04 15:20:00,139.46,139.66,138.93,138.97,172016.0,138.225,138.4232,137.6997,137.7393,172016.0
2023-01-04 15:30:00,138.96,138.96,138.43,138.75,214471.0,137.7294,137.7294,137.2041,137.5213,214471.0
2023-01-04 15:40:00,138.74,139.26,138.51,139.26,397053.0,137.5114,138.0267,137.2834,138.0267,397053.0
2023-01-04 15:50:00,139.24,139.69,139.01,139.61,580238.0,138.0069,138.4529,137.779,138.3736,580238.0
2023-01-05 09:30:00,137.64,138.59,136.33,136.71,407541.0,136.4211,137.3627,135.1227,135.4993,407541.0
2023-01-05 09:40:00,136.7,136.7,134.84,134.93,254811.0,135.4894,135.4894,133.6459,133.7351,254811.0
2023-01-05 09:50:00,134.91,136.48,134.64,135.93,366030.0,133.7153,135.2714,133.4477,134.7262,366030.0
2023-01-05 10:00:00,135.91,136.8,135.7,136.32,235096.0,134.7064,135.5885,134.4983,135.1128,235096.0
2023-01-05 10:10:00,136.31,136.58,135.42,135.46,169276.0,135.1029,135.3705,134.2208,134.2604,169276.0
2023-01-05 10:20:00,135.42,135.75,135.1,135.59,179886.0,134.2208,134.5478,133.9036,134.3893,179886.0
2023-01-05 10:30:00,135.58,135.77,134.98,135.19,207807.0,134.3793,134.5677,133.7847,133.9928,207807.0
2023-01-05 10:40:00,135.2,136.14,135.14,136.04,149692.0,134.0027,134.9344,133.9432,134.8353,149692.0
2023-01-05 10:50:00,136.1,136.11,135.12,135.23,161433.0,134.8947,134.9046,133.9234,134.0324,161433.0
2023-01-05 11:00:00,135.21,135.67,134.92,135.67,116495.0,134.0126,134.4685,133.7252,134.4685,116495.0
2023-01-05 11:10:00,135.7,136.1,135.65,135.79,128720.0,134.4983,134.8947,134.4487,134.5875,128720.0
2023-01-05 11:20:00,135.78,135.82,135.42,135.52,172952.0,134.5776,134.6172,134.2208,134.3199,172952.0
2023-01-05 11:30:00,135.5,135.7,135.22,135.32,80986.0,134.3,134.4983,134.0225,134.1216,80986.0
2023-01-05 11:40:00,135.29,136.02,135.28,136.0,118601.0,134.0919,134.8154,134.082,134.7956,118601.0
2023-01-05 11:50:00,136.03,136.03,135.5,135.51,61759.0,134.8254,134.8254,134.3,134.31,61759.0
2023-01-05 12:00:00,135.52,136.16,135.43,135.99,82610.0,134.3199,134.9542,134.2307,134.7857,82610.0
2023-01-05 12:10:00,135.94,135.96,135.18,135.18,76219.0,134.7362,134.756,133.9829,133.9829,76219.0
2023-01-05 12:20:00,135.19,135.58,135.12,135.28,61816.0,133.9928,134.3793,133.9234,134.082,61816.0
2023-01-05 12:30:00,135.25,135.64,135.24,135.42,51439.0,134.0523,134.4388,134.0423,134.2208,51439.0
2023-01-05 12:40:00,135.4,135.42,134.97,135.06,52111.0,134.2009,134.2208,133.7747,133.8639,52111.0
2023-01-05 12:50:00,135.01,135.08,134.53,134.53,68230.0,133.8144,133.8838,133.3386,133.3386,68230.0
2023-01-05 13:00:00,134.53,134.64,134.26,134.55,109306.0,133.3386,133.4477,133.071,133.3585,109306.0
2023-01-05 13:10:00,134.54,134.55,134.24,134.25,72675.0,133.3485,133.3585,133.0512,133.0611,72675.0
2023-01-05 13:20:00,134.26,135.94,134.26,135.5,161714.0,133.071,134.7362,133.071,134.3,161714.0
2023-01-05 13:30:00,135.54,135.88,135.5,135.75,62326.0,134.3397,134.6767,134.3,134.5478,62326.0
2023-01-05 13:40:00,135.75,135.84,135.52,135.72,136033.0,134.5478,134.637,134.3199,134.5181,136033.0
2023-01-05 13:50:00,135.71,136.06,135.67,135.75,179999.0,134.5082,134.8551,134.4685,134.5478,179999.0
2023-01-05 14:00:00,135.75,136.18,135.59,136.15,136504.0,134.5478,134.974,134.3893,134.9443,136504.0
2023-01-05 14:10:00,136.17,136.3,136.01,136.28,79748.0,134.9641,135.093,134.8055,135.0731,79748.0
2023-01-05 14:20:00,136.28,136.44,136.16,136.22,47502.0,135.0731,135.2317,134.9542,135.0137,47502.0
2023-01-05 14:30:00,136.24,136.92,136.21,136.67,85093.0,135.0335,135.7075,135.0038,135.4597,85093.0
2023-01-05 14:40:00,136.67,137.16,136.61,137.05,80258.0,135.4597,135.9453,135.4002,135.8363,80258.0
2023-01-05 14:50:00,137.03,137.06,136.6,136.6,54875.0,135.8165,135.8462,135.3903,135.3903,54875.0
2023-01-05 15:00:00,136.56,136.65,136.35,136.37,57941.0,135.3507,135.4399,135.1425,135.1623,57941.0
2023-01-05 15:10:00,136.33,136.34,135.94,136.02,127543.0,135.1227,135.1326,134.7362,134.8154,127543.0
2023-01-05 15:20:00,136.0,136.08,135.7,135.96,166378.0,134.7956,134.8749,134.4983,134.756,166378.0
2023-01-05 15:30:00,135.94,136.21,135.72,136.16,250688.0,134.7362,135.0038,134.5181,134.9542,250688.0
2023-01-05 15:40:00,136.16,136.36,136.01,136.24,154420.0,134.9542,135.1524,134.8055,135.0335,154420.0
2023-01-05 15:50:00,136.22,136.42,136.08,136.34,343987.0,135.0137,135.2119,134.8749,135.1326,343987.0
2023-01-06 09:30:00,137.58,137.89,136.08,136.49,375992.0,136.3616,136.6689,134.8749,135.2813,375992.0
2023-01-06 09:40:00,136.52,136.61,135.55,136.32,330880.0,135.311,135.4002,134.3496,135.1128,330880.0
2023-01-06 09:50:00,136.36,137.06,136.14,136.87,291914.0,135.1524,135.8462,134.9344,135.6579,291914.0
2023-01-06 10:00:00,136.88,137.93,136.69,137.7,189045.0,135.6678,136.7085,135.4795,136.4806,189045.0
2023-01-06 10:10:00,137.65,138.9,137.54,138.79,143714.0,136.431,137.6699,136.322,137.5609,143714.0
2023-01-06 10:20:00,138.77,138.87,138.21,138.41,79331.0,137.5411,137.6402,136.986,137.1843,79331.0
2023-01-06 10:30:00,138.42,139.43,138.4,139.33,105136.0,137.1942,138.1952,137.1744,138.0961,105136.0
2023-01-06 10:40:00,139.35,139.44,138.63,139.03,96798.0,138.116,138.2052,137.4023,137.7988,96798.0
2023-01-06 10:50:00,139.01,139.55,138.92,139.37,115329.0,137.779,138.3142,137.6898,138.1358,115329.0
2023-01-06 11:00:00,139.38,139.79,139.12,139.76,54568.0,138.1457,138.5521,137.888,138.5223,54568.0
2023-01-06 11:10:00,139.78,139.8,138.9,138.99,59718.0,138.5421,138.562,137.6699,137.7591,59718.0
2023-01-06 11:20:00,138.98,139.46,138.96,139.36,66527.0,137.7492,138.225,137.7294,138.1259,66527.0
2023-01-06 11:30:00,139.39,139.77,139.15,139.55,89309.0,138.1556,138.5322,137.9177,138.3142,89309.0
2023-01-06 11:40:00,139.55,139.55,139.17,139.34,116029.0,138.3142,138.3142,137.9375,138.106,116029.0
2023-01-06 11:50:00,139.37,139.99,139.37,139.77,71812.0,138.1358,138.7503,138.1358,138.5322,71812.0
2023-01-06 12:00:00,139.8,139.9,139.58,139.81,67452.0,138.562,138.6611,138.3439,138.5719,67452.0
2023-01-06 12:10:00,139.81,139.91,139.54,139.81,77009.0,138.5719,138.671,138.3043,138.5719,77009.0
2023-01-06 12:20:00,139.82,140.02,139.33,139.45,192856.0,138.5818,138.78,138.0961,138.2151,192856.0
2023-01-06 12:30:00,139.46,139.62,138.83,139.1,122601.0,138.225,138.3836,137.6006,137.8682,122601.0
2023-01-06 12:40:00,139.12,139.23,138.9,139.16,51834.0,137.888,137.997,137.6699,137.9276,51834.0
2023-01-06 12:50:00,139.2,139.22,138.76,138.9,62301.0,137.9673,137.9871,137.5312,137.6699,62301.0
2023-01-06 13:00:00,138.91,139.29,138.91,139.1,100109.0,137.6798,138.0565,137.6798,137.8682,100109.0
2023-01-06 13:10:00,139.1,139.64,139.1,139.63,102442.0,137.8682,138.4034,137.8682,138.3935,102442.0
2023-01-06 13:20:00,139.63,139.86,139.48,139.77,54590.0,138.3935,138.6214,138.2448,138.5322,54590.0
2023-01-06 13:30:00,139.78,140.08,139.72,140.06,96870.0,138.5421,138.8395,138.4827,138.8197,96870.0
2023-01-06 13:40:00,140.06,140.61,140.01,140.54,242998.0,138.8197,139.3648,138.7701,139.2954,242998.0
2023-01-06 13:50:00,140.55,140.63,140.3,140.39,154277.0,139.3053,139.3846,139.0575,139.1467,154277.0
2023-01-06 14:00:00,140.39,140.64,140.31,140.61,159475.0,139.1467,139.3945,139.0675,139.3648,159475.0
2023-01-06 14:10:00,140.61,140.74,140.49,140.61,70736.0,139.3648,139.4936,139.2459,139.3648,70736.0
2023-01-06 14:20:00,140.6,140.78,140.48,140.54,102944.0,139.3549,139.5333,139.2359,139.2954,102944.0
2023-01-06 14:30:00,140.55,140.8,140.47,140.78,157544.0,139.3053,139.5531,139.226,139.5333,157544.0
2023-01-06 14:40:00,140.76,140.85,140.63,140.82,95196.0,139.5135,139.6027,139.3846,139.5729,95196.0
2023-01-06 14:50:00,140.85,141.12,140.84,141.06,91389.0,139.6027,139.8703,139.5928,139.8108,91389.0
2023-01-06 15:00:00,141.07,141.65,141.07,141.52,173542.0,139.8207,140.3956,139.8207,140.2667,173542.0
2023-01-06 15:10:00,141.52,141.63,141.37,141.51,146428.0,140.2667,140.3758,140.1181,140.2568,146428.0
2023-01-06 15:20:00,141.52,141.54,141.16,141.25,138941.0,140.2667,140.2866,139.9099,139.9991,138941.0
2023-01-06 15:30:00,141.24,141.54,141.07,141.17,186813.0,139.9892,140.2866,139.8207,139.9198,186813.0
2023-01-06 15:40:00,141.15,141.24,140.72,140.72,229086.0,139.9,139.9892,139.4738,139.4738,229086.0
2023-01-06 15:50:00,140.69,140.72,140.35,140.48,497107.0,139.4441,139.4738,139.1071,139.2359,497107.0
2023-01-09 09:30:00,142.89,145.14,142.59,144.01,778843.0,141.6246,143.8547,141.3273,142.7347,778843.0
2023-01-09 09:40:00,143.98,144.52,143.18,144.4,282140.0,142.705,143.2402,141.912,143.1212,282140.0
2023-01-09 09:50:00,144.45,145.89,144.41,145.89,295096.0,143.1708,144.598,143.1311,144.598,295096.0
2023-01-09 10:00:00,145.9,146.21,145.53,145.74,322674.0,144.6079,144.9152,144.2412,144.4494,322674.0
2023-01-09 10:10:00,145.74,146.05,145.38,145.82,293005.0,144.4494,144.7566,144.0926,144.5287,293005.0
2023-01-09 10:20:00,145.81,146.51,145.76,146.47,281031.0,144.5187,145.2125,144.4692,145.1729,281031.0
2023-01-09 10:30:00,146.48,146.83,146.07,146.83,239152.0,145.1828,145.5297,144.7764,145.5297,239152.0
2023-01-09 10:40:00,146.83,146.98,146.32,146.62,245527.0,145.5297,145.6784,145.0242,145.3216,245527.0
2023-01-09 10:50:00,146.6,146.61,145.88,145.9,178869.0,145.3017,145.3117,144.5881,144.6079,178869.0
2023-01-09 11:00:00,145.91,146.43,145.89,146.18,185847.0,144.6179,145.1333,144.598,144.8855,185847.0
2023-01-09 11:10:00,146.18,146.92,146.18,146.72,167565.0,144.8855,145.6189,144.8855,145.4207,167565.0
2023-01-09 11:20:00,146.76,147.03,146.63,146.95,242487.0,145.4603,145.7279,145.3315,145.6486,242487.0
2023-01-09 11:30:00,146.95,147.34,146.89,147.09,261622.0,145.6486,146.0352,145.5892,145.7874,261622.0
2023-01-09 11:40:00,147.09,147.52,146.93,147.52,163808.0,145.7874,146.2136,145.6288,146.2136,163808.0
2023-01-09 11:50:00,147.52,148.13,147.48,148.09,254389.0,146.2136,146.8182,146.174,146.7786,254389.0
2023-01-09 12:00:00,148.09,148.14,147.6,147.94,152600.0,146.7786,146.8281,146.2929,146.6299,152600.0
2023-01-09 12:10:00,147.93,147.98,147.51,147.77,118815.0,146.62,146.6695,146.2037,146.4614,118815.0
2023-01-09 12:20:00,147.77,148.59,147.77,148.58,169606.0,146.4614,147.2741,146.4614,147.2642,169606.0
2023-01-09 12:30:00,148.56,148.59,148.01,148.01,128590.0,147.2444,147.2741,146.6993,146.6993,128590.0
2023-01-09 12:40:00,148.03,148.42,147.81,148.42,119719.0,146.7191,147.1056,146.501,147.1056,119719.0
2023-01-09 12:50:00,148.41,149.07,148.37,148.95,207336.0,147.0957,147.7499,147.0561,147.6309,207336.0
2023-01-09 13:00:00,148.94,149.19,148.77,148.77,196588.0,147.621,147.8688,147.4525,147.4525,196588.0
2023-01-09 13:10:00,148.77,149.2,148.65,149.04,138807.0,147.4525,147.8787,147.3336,147.7201,138807.0
2023-01-09 13:20:00,149.06,149.18,148.9,149.03,116728.0,147.74,147.8589,147.5814,147.7102,116728.0
2023-01-09 13:30:00,149.05,149.07,147.83,147.85,208188.0,147.7301,147.7499,146.5209,146.5407,208188.0
2023-01-09 13:40:00,147.84,147.88,147.15,147.64,287610.0,146.5308,146.5704,145.8469,146.3325,287610.0
2023-01-09 13:50:00,147.61,148.02,147.52,147.93,152983.0,146.3028,146.7092,146.2136,146.62,152983.0
2023-01-09 14:00:00,147.92,148.31,147.73,147.93,168507.0,146.6101,146.9966,146.4217,146.62,168507.0
2023-01-09 14:10:00,147.91,148.29,147.7,148.16,147596.0,146.6001,146.9768,146.392,146.8479,147596.0
2023-01-09 14:20:00,148.14,148.65,148.07,148.38,131834.0,146.8281,147.3336,146.7587,147.066,131834.0
2023-01-09 14:30:00,148.38,148.41,147.8,147.94,200360.0,147.066,147.0957,146.4911,146.6299,200360.0
2023-01-09 14:40:00,147.94,148.07,147.71,147.86,187863.0,146.6299,146.7587,146.4019,146.5506,187863.0
2023-01-09 14:50:00,147.87,148.0,147.26,147.31,196594.0,146.5605,146.6894,145.9559,146.0055,196594.0
2023-01-09 15:00:00,147.31,147.59,147.1,147.57,186734.0,146.0055,146.283,145.7973,146.2632,186734.0
2023-01-09 15:10:00,147.56,147.57,147.17,147.23,161807.0,146.2532,146.2632,145.8667,145.9262,161807.0
2023-01-09 15:20:00,147.24,147.68,147.24,147.47,148722.0,145.9361,146.3722,145.9361,146.164,148722.0
2023-01-09 15:30:00,147.48,147.6,147.18,147.28,237433.0,146.174,146.2929,145.8766,145.9757,237433.0
2023-01-09 15:40:00,147.28,147.49,147.11,147.31,259482.0,145.9757,146.1839,145.8072,146.0055,259482.0
2023-01-09 15:50:00,147.3,147.39,146.96,147.09,543624.0,145.9955,146.0848,145.6586,145.7874,543624.0
2023-01-10 09:30:00,145.81,148.41,145.6,147.99,308188.0,144.5187,147.0957,144.3106,146.6794,308188.0
2023-01-10 09:40:00,148.02,148.24,147.11,147.92,212603.0,146.7092,146.9272,145.8072,146.6101,212603.0
2023-01-10 09:50:00,147.95,148.9,147.66,148.42,208304.0,146.6398,147.5814,146.3524,147.1056,208304.0
2023-01-10 10:00:00,148.45,148.87,148.12,148.66,196442.0,147.1354,147.5516,146.8083,147.3435,196442.0
2023-01-10 10:10:00,148.68,149.28,148.57,148.76,216377.0,147.3633,147.958,147.2543,147.4426,216377.0
2023-01-10 10:20:00,148.74,148.87,148.09,148.27,147759.0,147.4228,147.5516,146.7786,146.957,147759.0
2023-01-10 10:30:00,148.26,148.27,147.25,147.81,183278.0,146.947,146.957,145.946,146.501,183278.0
2023-01-10 10:40:00,147.82,147.88,147.17,147.61,99281.0,146.5109,146.5704,145.8667,146.3028,99281.0
2023-01-10 10:50:00,147.61,148.32,147.61,148.13,69164.0,146.3028,147.0065,146.3028,146.8182,69164.0
2023-01-10 11:00:00,148.1,148.23,147.92,148.15,68054.0,146.7885,146.9173,146.6101,146.838,68054.0
2023-01-10 11:10:00,148.16,148.54,148.04,148.42,78712.0,146.8479,147.2246,146.729,147.1056,78712.0
2023-01-10 11:20:00,148.41,148.62,148.05,148.21,82207.0,147.0957,147.3039,146.7389,146.8975,82207.0
2023-01-10 11:30:00,148.22,148.27,147.63,147.72,73772.0,146.9074,146.957,146.3226,146.4118,73772.0
2023-01-10 11:40:00,147.77,148.04,147.65,147.82,68232.0,146.4614,146.729,146.3424,146.5109,68232.0
2023-01-10 11:50:00,147.82,148.14,147.69,147.85,75465.0,146.5109,146.8281,146.3821,146.5407,75465.0
2023-01-10 12:00:00,147.9,147.94,147.43,147.9,62436.0,146.5902,146.6299,146.1244,146.5902,62436.0
2023-01-10 12:10:00,147.85,148.06,147.45,147.47,62754.0,146.5407,146.7488,146.1442,146.164,62754.0
2023-01-10 12:20:00,147.5,147.67,147.36,147.47,43586.0,146.1938,146.3623,146.055,146.164,43586.0
2023-01-10 12:30:00,147.48,147.86,147.37,147.86,73928.0,146.174,146.5506,146.0649,146.5506,73928.0
2023-01-10 12:40:00,147.91,147.91,147.42,147.6,40736.0,146.6001,146.6001,146.1145,146.2929,40736.0
2023-01-10 12:50:00,147.56,147.66,147.43,147.51,39895.0,146.2532,146.3524,146.1244,146.2037,39895.0
2023-01-10 13:00:00,147.48,147.91,147.41,147.77,51348.0,146.174,146.6001,146.1046,146.4614,51348.0
2023-01-10 13:10:00,147.79,147.8,147.48,147.53,56610.0,146.4812,146.4911,146.174,146.2235,56610.0
2023-01-10 13:20:00,147.55,147.97,147.42,147.78,52813.0,146.2433,146.6596,146.1145,146.4713,52813.0
2023-01-10 13:30:00,147.77,147.97,147.72,147.85,64115.0,146.4614,146.6596,146.4118,146.5407,64115.0
2023-01-10 13:40:00,147.84,147.94,147.62,147.73,66976.0,146.5308,146.6299,146.3127,146.4217,66976.0
2023-01-10 13:50:00,147.72,148.05,147.62,147.96,112815.0,146.4118,146.7389,146.3127,146.6497,112815.0
2023-01-10 14:00:00,147.97,148.12,147.7,147.88,208665.0,146.6596,146.8083,146.392,146.5704,208665.0
2023-01-10 14:10:00,147.89,148.11,147.86,147.88,101029.0,146.5803,146.7984,146.5506,146.5704,101029.0
2023-01-10 14:20:00,147.89,147.94,147.6,147.81,75879.0,146.5803,146.6299,146.2929,146.501,75879.0
2023-01-10 14:30:00,147.81,147.99,147.67,147.83,101317.0,146.501,146.6794,146.3623,146.5209,101317.0
2023-01-10 14:40:00,147.85,147.95,147.54,147.56,73536.0,146.5407,146.6398,146.2334,146.2532,73536.0
2023-01-10 14:50:00,147.55,147.59,147.36,147.53,68714.0,146.2433,146.283,146.055,146.2235,68714.0
2023-01-10 15:00:00,147.53,147.56,147.09,147.37,71219.0,146.2235,146.2532,145.7874,146.0649,71219.0
2023-01-10 15:10:00,147.37,147.37,147.06,147.32,89567.0,146.0649,146.0649,145.7577,146.0154,89567.0
2023-01-10 15:20:00,147.35,147.35,147.04,147.1,82805.0,146.0451,146.0451,145.7379,145.7973,82805.0
2023-01-10 15:30:00,147.1,147.33,147.1,147.19,104311.0,145.7973,146.0253,145.7973,145.8865,104311.0
2023-01-10 15:40:00,147.19,147.3,147.02,147.23,99390.0,145.8865,145.9955,145.718,145.9262,99390.0
2023-01-10 15:50:00,147.24,147.5,147.18,147.45,271844.0,145.9361,146.1938,145.8766,146.1442,271844.0
2023-01-11 09:30:00,145.28,146.5,144.49,145.4,845521.0,143.9934,145.2026,143.2104,144.1124,845521.0
2023-01-11 09:40:00,145.41,145.67,144.74,144.96,521492.0,144.1223,144.38,143.4582,143.6763,521492.0
2023-01-11 09:50:00,145.0,145.25,144.69,145.05,309313.0,143.7159,143.9637,143.4087,143.7655,309313.0
2023-01-11 10:00:00,145.04,145.41,144.62,145.26,271281.0,143.7556,144.1223,143.3393,143.9736,271281.0
2023-01-11 10:10:00,145.31,145.85,145.29,145.47,202504.0,144.0232,144.5584,144.0033,144.1818,202504.0
2023-01-11 10:20:00,145.45,146.28,145.41,145.85,183424.0,144.1619,144.9846,144.1223,144.5584,183424.0
2023-01-11 10:30:00,145.87,145.9,144.93,145.08,217790.0,144.5782,144.6079,143.6465,143.7952,217790.0
2023-01-11 10:40:00,145.1,145.9,145.06,145.83,198010.0,143.815,144.6079,143.7754,144.5386,198010.0
2023-01-11 10:50:00,145.84,145.88,145.42,145.77,94699.0,144.5485,144.5881,144.1322,144.4791,94699.0
2023-01-11 11:00:00,145.76,146.16,145.73,146.06,179672.0,144.4692,144.8656,144.4395,144.7665,179672.0
2023-01-11 11:10:00,146.09,146.47,145.96,146.27,77520.0,144.7963,145.1729,144.6674,144.9747,77520.0
2023-01-11 11:20:00,146.27,147.02,146.27,146.9,133903.0,144.9747,145.718,144.9747,145.5991,133903.0
2023-01-11 11:30:00,146.89,147.04,146.67,146.81,92861.0,145.5892,145.7379,145.3711,145.5099,92861.0
2023-01-11 11:40:00,146.81,147.01,146.66,146.75,90292.0,145.5099,145.7081,145.3612,145.4504,90292.0
2023-01-11 11:50:00,146.73,146.76,146.26,146.27,80468.0,145.4306,145.4603,144.9648,144.9747,80468.0
2023-01-11 12:00:00,146.28,146.37,145.97,146.16,142986.0,144.9846,145.0738,144.6773,144.8656,142986.0
2023-01-11 12:10:00,146.18,146.71,146.15,146.5,167162.0,144.8855,145.4108,144.8557,145.2026,167162.0
2023-01-11 12:20:00,146.53,146.66,146.29,146.43,218715.0,145.2324,145.3612,144.9945,145.1333,218715.0
2023-01-11 12:30:00,146.43,146.45,145.68,145.7,226063.0,145.1333,145.1531,144.3899,144.4097,226063.0
2023-01-11 12:40:00,145.71,145.97,145.56,145.75,109245.0,144.4196,144.6773,144.271,144.4593,109245.0
2023-01-11 12:50:00,145.77,145.85,145.53,145.72,83981.0,144.4791,144.5584,144.2412,144.4295,83981.0
2023-01-11 13:00:00,145.74,145.99,145.73,145.94,107622.0,144.4494,144.6972,144.4395,144.6476,107622.0
2023-01-11 13:10:00,145.94,146.3,145.68,145.86,130227.0,144.6476,145.0044,144.3899,144.5683,130227.0
2023-01-11 13:20:00,145.8,145.86,145.55,145.84,99732.0,144.5088,144.5683,144.261,144.5485,99732.0
2023-01-11 13:30:00,145.87,146.05,145.65,145.74,100093.0,144.5782,144.7566,144.3602,144.4494,100093.0
2023-01-11 13:40:00,145.75,145.83,145.09,145.12,223550.0,144.4593,144.5386,143.8051,143.8349,223550.0
2023-01-11 13:50:00,145.13,145.16,144.7,144.74,171274.0,143.8448,143.8745,143.4186,143.4582,171274.0
2023-01-11 14:00:00,144.73,144.73,143.94,144.08,220807.0,143.4483,143.4483,142.6653,142.8041,220807.0
2023-01-11 14:10:00,144.08,144.43,144.02,144.33,160503.0,142.8041,143.151,142.7446,143.0519,160503.0
2023-01-11 14:20:00,144.34,144.43,143.8,143.85,160421.0,143.0618,143.151,142.5265,142.5761,160421.0
2023-01-11 14:30:00,143.84,144.13,143.79,143.99,146158.0,142.5662,142.8536,142.5166,142.7149,146158.0
2023-01-11 14:40:00,143.95,144.25,143.91,144.04,105089.0,142.6752,142.9726,142.6356,142.7644,105089.0
2023-01-11 14:50:00,144.05,144.14,143.83,143.88,132461.0,142.7743,142.8635,142.5563,142.6058,132461.0
2023-01-11 15:00:00,143.9,143.91,143.56,143.81,245268.0,142.6257,142.6356,142.2887,142.5365,245268.0
2023-01-11 15:10:00,143.81,144.2,143.74,144.07,306055.0,142.5365,142.923,142.4671,142.7942,306055.0
2023-01-11 15:20:00,144.07,144.2,143.93,144.18,233080.0,142.7942,142.923,142.6554,142.9032,233080.0
2023-01-11 15:30:00,144.19,144.44,144.0,144.06,296319.0,142.9131,143.1609,142.7248,142.7842,296319.0
2023-01-11 15:40:00,144.06,144.58,144.02,144.55,373919.0,142.7842,143.2996,142.7446,143.2699,373919.0
2023-01-11 15:50:00,144.54,144.94,144.43,144.87,721909.0,143.26,143.6564,143.151,143.5871,721909.0
2023-01-12 09:30:00,147.84,148.65,145.6,145.98,409272.0,146.5308,147.3336,144.3106,144.6872,409272.0
2023-01-12 09:40:00,145.97,146.14,144.64,144.82,235561.0,144.6773,144.8458,143.3591,143.5375,235561.0
2023-01-12 09:50:00,144.72,145.13,143.94,145.06,174663.0,143.4384,143.8448,142.6653,143.7754,174663.0
2023-01-12 10:00:00,145.09,145.79,145.07,145.53,209334.0,143.8051,144.4989,143.7853,144.2412,209334.0
2023-01-12 10:10:00,145.53,146.93,145.53,146.67,229513.0,144.2412,145.6288,144.2412,145.3711,229513.0
2023-01-12 10:20:00,146.72,146.99,146.22,146.47,155143.0,145.4207,145.6883,144.9251,145.1729,155143.0
2023-01-12 10:30:00,146.5,147.27,146.16,147.19,115721.0,145.2026,145.9658,144.8656,145.8865,115721.0
2023-01-12 10:40:00,147.2,147.29,146.43,146.46,155815.0,145.8964,145.9856,145.1333,145.163,155815.0
2023-01-12 10:50:00,146.43,146.95,146.26,146.47,87699.0,145.1333,145.6486,144.9648,145.1729,87699.0
2023-01-12 11:00:00,146.45,146.53,145.8,146.44,50525.0,145.1531,145.2324,144.5088,145.1432,50525.0
2023-01-12 11:10:00,146.45,147.07,146.33,146.82,79706.0,145.1531,145.7676,145.0341,145.5198,79706.0
2023-01-12 11:20:00,146.82,147.15,146.61,146.94,113517.0,145.5198,145.8469,145.3117,145.6387,113517.0
2023-01-12 11:30:00,146.96,147.02,146.49,146.81,98079.0,145.6586,145.718,145.1927,145.5099,98079.0
2023-01-12 11:40:00,146.81,147.09,146.65,146.82,106829.0,145.5099,145.7874,145.3513,145.5198,106829.0
2023-01-12 11:50:00,146.83,147.44,146.66,147.34,88903.0,145.5297,146.1343,145.3612,146.0352,88903.0
2023-01-12 12:00:00,147.3,147.6,147.2,147.49,90370.0,145.9955,146.2929,145.8964,146.1839,90370.0
2023-01-12 12:10:00,147.49,148.19,147.48,148.13,95635.0,146.1839,146.8777,146.174,146.8182,95635.0
2023-01-12 12:20:00,148.12,148.17,147.87,148.16,129383.0,146.8083,146.8578,146.5605,146.8479,129383.0
2023-01-12 12:30:00,148.15,148.2,147.93,148.09,92077.0,146.838,146.8876,146.62,146.7786,92077.0
2023-01-12 12:40:00,148.08,148.16,147.55,148.02,121747.0,146.7686,146.8479,146.2433,146.7092,121747.0
2023-01-12 12:50:00,148.02,148.28,147.97,148.01,49737.0,146.7092,146.9669,146.6596,146.6993,49737.0
2023-01-12 13:00:00,148.0,148.23,147.83,147.98,93975.0,146.6894,146.9173,146.5209,146.6695,93975.0
2023-01-12 13:10:00,147.98,148.17,147.8,148.02,67062.0,146.6695,146.8578,146.4911,146.7092,67062.0
2023-01-12 13:20:00,148.0,148.04,147.07,147.22,130356.0,146.6894,146.729,145.7676,145.9163,130356.0
2023-01-12 13:30:00,147.15,147.84,146.83,147.8,134108.0,145.8469,146.5308,145.5297,146.4911,134108.0
2023-01-12 13:40:00,147.8,148.32,147.8,148.22,113011.0,146.4911,147.0065,146.4911,146.9074,113011.0
2023-01-12 13:50:00,148.24,148.85,148.16,148.71,132305.0,146.9272,147.5318,146.8479,147.3931,132305.0
2023-01-12 14:00:00,148.73,148.76,148.11,148.16,102874.0,147.4129,147.4426,146.7984,146.8479,102874.0
2023-01-12 14:10:00,148.16,148.24,147.98,148.19,95148.0,146.8479,146.9272,146.6695,146.8777,95148.0
2023-01-12 14:20:00,148.18,148.44,147.98,148.28,145367.0,146.8678,147.1255,146.6695,146.9669,145367.0
2023-01-12 14:30:00,148.28,148.95,148.1,148.86,257904.0,146.9669,147.6309,146.7885,147.5417,257904.0
2023-01-12 14:40:00,148.85,149.39,148.79,148.84,259858.0,147.5318,148.067,147.4724,147.5219,259858.0
2023-01-12 14:50:00,148.83,148.84,148.43,148.7,88261.0,147.512,147.5219,147.1155,147.3832,88261.0
2023-01-12 15:00:00,148.71,148.72,148.13,148.14,72092.0,147.3931,147.403,146.8182,146.8281,72092.0
2023-01-12 15:10:00,148.14,148.3,147.87,148.08,120845.0,146.8281,146.9867,146.5605,146.7686,120845.0
2023-01-12 15:20:00,148.08,148.58,148.07,148.31,124408.0,146.7686,147.2642,146.7587,146.9966,124408.0
2023-01-12 15:30:00,148.31,148.73,148.31,148.72,172776.0,146.9966,147.4129,146.9966,147.403,172776.0
2023-01-12 15:40:00,148.73,148.94,148.58,148.94,316812.0,147.4129,147.621,147.2642,147.621,316812.0
2023-01-12 15:50:00,148.96,149.82,148.95,149.55,827194.0,147.6408,148.4932,147.6309,148.2256,827194.0
2023-01-13 09:30:00,146.2,148.2,146.09,148.16,433171.0,144.9053,146.8876,144.7963,146.8479,433171.0
2023-01-13 09:40:00,148.13,148.64,147.66,148.15,289188.0,146.8182,147.3237,146.3524,146.838,289188.0
2023-01-13 09:50:00,148.13,148.88,148.06,148.1,159418.0,146.8182,147.5616,146.7488,146.7885,159418.0
2023-01-13 10:00:00,148.06,148.61,147.94,148.07,128654.0,146.7488,147.2939,146.6299,146.7587,128654.0
2023-01-13 10:10:00,148.07,148.44,148.03,148.27,134830.0,146.7587,147.1255,146.7191,146.957,134830.0
2023-01-13 10:20:00,148.3,148.72,148.14,148.63,127270.0,146.9867,147.403,146.8281,147.3138,127270.0
2023-01-13 10:30:00,148.61,148.66,148.0,148.25,143196.0,147.2939,147.3435,146.6894,146.9371,143196.0
2023-01-13 10:40:00,148.27,148.55,148.02,148.43,152306.0,146.957,147.2345,146.7092,147.1155,152306.0
2023-01-13 10:50:00,148.46,148.54,147.91,148.13,271454.0,147.1453,147.2246,146.6001,146.8182,271454.0
2023-01-13 11:00:00,148.14,148.27,147.9,148.09,275332.0,146.8281,146.957,146.5902,146.7786,275332.0
2023-01-13 11:10:00,148.07,148.16,147.25,147.63,246759.0,146.7587,146.8479,145.946,146.3226,246759.0
2023-01-13 11:20:00,147.64,148.0,147.55,147.75,588639.0,146.3325,146.6894,146.2433,146.4416,588639.0
2023-01-13 11:30:00,147.78,147.84,147.26,147.29,91940.0,146.4713,146.5308,145.9559,145.9856,91940.0
2023-01-13 11:40:00,147.33,147.53,147.08,147.29,101455.0,146.0253,146.2235,145.7775,145.9856,101455.0
2023-01-13 11:50:00,147.31,147.76,147.18,147.58,98265.0,146.0055,146.4515,145.8766,146.2731,98265.0
2023-01-13 12:00:00,147.59,148.06,147.59,147.93,58243.0,146.283,146.7488,146.283,146.62,58243.0
2023-01-13 12:10:00,147.94,148.14,147.88,148.02,69392.0,146.6299,146.8281,146.5704,146.7092,69392.0
2023-01-13 12:20:00,148.06,148.35,147.96,148.24,62214.0,146.7488,147.0363,146.6497,146.9272,62214.0
2023-01-13 12:30:00,148.22,148.44,148.03,148.27,57248.0,146.9074,147.1255,146.7191,146.957,57248.0
2023-01-13 12:40:00,148.24,148.66,148.16,148.43,61630.0,146.9272,147.3435,146.8479,147.1155,61630.0
2023-01-13 12:50:00,148.41,148.55,148.25,148.42,51255.0,147.0957,147.2345,146.9371,147.1056,51255.0
2023-01-13 13:00:00,148.43,148.55,148.19,148.24,38822.0,147.1155,147.2345,146.8777,146.9272,38822.0
2023-01-13 13:10:00,148.25,148.57,148.16,148.52,99656.0,146.9371,147.2543,146.8479,147.2047,99656.0
2023-01-13 13:20:00,148.52,148.95,148.42,148.95,63835.0,147.2047,147.6309,147.1056,147.6309,63835.0
2023-01-13 13:30:00,148.97,149.11,148.85,149.0,126446.0,147.6508,147.7895,147.5318,147.6805,126446.0
2023-01-13 13:40:00,149.01,149.5,148.93,149.46,157628.0,147.6904,148.1761,147.6111,148.1364,157628.0
2023-01-13 13:50:00,149.5,149.66,149.44,149.52,62986.0,148.1761,148.3346,148.1166,148.1959,62986.0
2023-01-13 14:00:00,149.53,149.85,149.52,149.56,81770.0,148.2058,148.523,148.1959,148.2355,81770.0
2023-01-13 14:10:00,149.57,149.68,149.4,149.5,44335.0,148.2454,148.3545,148.077,148.1761,44335.0
2023-01-13 14:20:00,149.5,149.56,149.26,149.54,51292.0,148.1761,148.2355,147.9382,148.2157,51292.0
2023-01-13 14:30:00,149.54,149.96,149.54,149.74,118964.0,148.2157,148.632,148.2157,148.4139,118964.0
2023-01-13 14:40:00,149.73,149.78,149.56,149.64,63062.0,148.404,148.4536,148.2355,148.3148,63062.0
2023-01-13 14:50:00,149.64,149.65,149.43,149.62,43552.0,148.3148,148.3247,148.1067,148.295,43552.0
2023-01-13 15:00:00,149.63,149.79,149.55,149.74,41649.0,148.3049,148.4635,148.2256,148.4139,41649.0
2023-01-13 15:10:00,149.73,149.79,149.48,149.5,94890.0,148.404,148.4635,148.1562,148.1761,94890.0
2023-01-13 15:20:00,149.5,149.6,149.44,149.57,82184.0,148.1761,148.2752,148.1166,148.2454,82184.0
2023-01-13 15:30:00,149.57,149.66,149.44,149.64,93635.0,148.2454,148.3346,148.1166,148.3148,93635.0
2023-01-13 15:40:00,149.63,149.63,149.34,149.48,145515.0,148.3049,148.3049,148.0175,148.1562,145515.0
2023-01-13 15:50:00,149.43,149.7,149.36,149.47,405381.0,148.1067,148.3743,148.0373,148.1463,405381.0
2023-01-17 09:30:00,149.6,150.49,148.71,148.87,465484.0,148.2752,149.1573,147.3931,147.5516,465484.0
2023-01-17 09:40:00,148.83,148.84,147.43,147.55,131193.0,147.512,147.5219,146.1244,146.2433,131193.0
2023-01-17 09:50:00,147.56,148.29,147.37,147.67,168007.0,146.2532,146.9768,146.0649,146.3623,168007.0
2023-01-17 10:00:00,147.67,148.47,147.67,147.83,131369.0,146.3623,147.1552,146.3623,146.5209,131369.0
2023-01-17 10:10:00,147.86,148.13,147.49,147.93,302572.0,146.5506,146.8182,146.1839,146.62,302572.0
2023-01-17 10:20:00,147.91,148.11,147.72,147.91,141170.0,146.6001,146.7984,146.4118,146.6001,141170.0
2023-01-17 10:30:00,147.9,147.91,146.4,146.4,195502.0,146.5902,146.6001,145.1035,145.1035,195502.0
2023-01-17 10:40:00,146.42,147.03,146.1,146.85,196540.0,145.1233,145.7279,144.8062,145.5495,196540.0
2023-01-17 10:50:00,146.83,147.36,146.67,146.9,197588.0,145.5297,146.055,145.3711,145.5991,197588.0
2023-01-17 11:00:00,146.9,146.96,146.42,146.91,147292.0,145.5991,145.6586,145.1233,145.609,147292.0
2023-01-17 11:10:00,146.93,147.49,146.55,147.35,159265.0,145.6288,146.1839,145.2522,146.0451,159265.0
2023-01-17 11:20:00,147.36,147.65,147.26,147.41,92281.0,146.055,146.3424,145.9559,146.1046,92281.0
2023-01-17 11:30:00,147.41,147.57,147.16,147.41,71897.0,146.1046,146.2632,145.8568,146.1046,71897.0
2023-01-17 11:40:00,147.4,147.46,147.31,147.33,51473.0,146.0947,146.1541,146.0055,146.0253,51473.0
2023-01-17 11:50:00,147.36,148.03,147.34,147.86,190264.0,146.055,146.7191,146.0352,146.5506,190264.0
2023-01-17 12:00:00,147.87,147.94,147.61,147.66,86749.0,146.5605,146.6299,146.3028,146.3524,86749.0
2023-01-17 12:10:00,147.67,147.85,147.59,147.82,142875.0,146.3623,146.5407,146.283,146.5109,142875.0
2023-01-17 12:20:00,147.82,148.04,147.76,147.89,82109.0,146.5109,146.729,146.4515,146.5803,82109.0
2023-01-17 12:30:00,147.89,148.41,147.82,148.24,66438.0,146.5803,147.0957,146.5109,146.9272,66438.0
2023-01-17 12:40:00,148.23,148.32,147.94,148.31,135831.0,146.9173,147.0065,146.6299,146.9966,135831.0
2023-01-17 12:50:00,148.29,148.47,148.24,148.42,95815.0,146.9768,147.1552,146.9272,147.1056,95815.0
2023-01-17 13:00:00,148.44,148.44,148.21,148.25,81414.0,147.1255,147.1255,146.8975,146.9371,81414.0
2023-01-17 13:10:00,148.25,148.81,148.16,148.48,122133.0,146.9371,147.4922,146.8479,147.1651,122133.0
2023-01-17 13:20:00,148.48,148.49,148.24,148.36,64587.0,147.1651,147.175,146.9272,147.0462,64587.0
2023-01-17 13:30:00,148.38,148.91,148.27,148.86,60054.0,147.066,147.5913,146.957,147.5417,60054.0
2023-01-17 13:40:00,148.87,148.95,148.62,148.82,57503.0,147.5516,147.6309,147.3039,147.5021,57503.0
2023-01-17 13:50:00,148.82,149.04,148.78,149.01,65795.0,147.5021,147.7201,147.4624,147.6904,65795.0
2023-01-17 14:00:00,149.05,149.1,148.94,148.96,118886.0,147.7301,147.7796,147.621,147.6408,118886.0
2023-01-17 14:10:00,148.96,149.01,148.62,148.89,107933.0,147.6408,147.6904,147.3039,147.5715,107933.0
2023-01-17 14:20:00,148.92,149.02,148.41,148.53,114792.0,147.6012,147.7003,147.0957,147.2147,114792.0
2023-01-17 14:30:00,148.54,148.68,148.52,148.62,120450.0,147.2246,147.3633,147.2047,147.3039,120450.0
2023-01-17 14:40:00,148.62,148.68,148.23,148.26,85874.0,147.3039,147.3633,146.9173,146.947,85874.0
2023-01-17 14:50:00,148.28,148.3,147.63,147.77,88070.0,146.9669,146.9867,146.3226,146.4614,88070.0
2023-01-17 15:00:00,147.77,148.53,147.71,148.44,179853.0,146.4614,147.2147,146.4019,147.1255,179853.0
2023-01-17 15:10:00,148.42,148.88,148.35,148.79,196234.0,147.1056,147.5616,147.0363,147.4724,196234.0
2023-01-17 15:20:00,148.79,148.99,148.67,148.75,88446.0,147.4724,147.6706,147.3534,147.4327,88446.0
2023-01-17 15:30:00,148.74,149.05,148.66,148.92,140715.0,147.4228,147.7301,147.3435,147.6012,140715.0
2023-01-17 15:40:00,148.92,148.94,148.11,148.19,152268.0,147.6012,147.621,146.7984,146.8777,152268.0
2023-01-17 15:50:00,148.19,148.55,147.87,148.47,545101.0,146.8777,147.2345,146.5605,147.1552,545101.0
2023-01-18 09:30:00,148.86,149.54,147.89,148.2,245865.0,147.5417,148.2157,146.5803,146.8876,245865.0
2023-01-18 09:40:00,148.21,148.71,148.0,148.44,251832.0,146.8975,147.3931,146.6894,147.1255,251832.0
2023-01-18 09:50:00,148.49,149.14,148.17,148.6,120914.0,147.175,147.8193,146.8578,147.284,120914.0
2023-01-18 10:00:00,148.57,149.42,148.57,148.84,266776.0,147.2543,148.0968,147.2543,147.5219,266776.0
2023-01-18 10:10:00,148.84,149.15,148.37,148.57,150264.0,147.5219,147.8292,147.0561,147.2543,150264.0
2023-01-18 10:20:00,148.65,148.9,148.3,148.77,103070.0,147.3336,147.5814,146.9867,147.4525,103070.0
2023-01-18 10:30:00,148.82,148.83,148.02,148.08,114161.0,147.5021,147.512,146.7092,146.7686,114161.0
2023-01-18 10:40:00,148.08,148.26,147.11,147.24,107225.0,146.7686,146.947,145.8072,145.9361,107225.0
2023-01-18 10:50:00,147.17,147.45,146.75,147.33,105920.0,145.8667,146.1442,145.4504,146.0253,105920.0
2023-01-18 11:00:00,147.32,147.64,146.93,147.13,51501.0,146.0154,146.3325,145.6288,145.8271,51501.0
2023-01-18 11:10:00,147.13,147.14,146.8,146.89,78293.0,145.8271,145.837,145.5,145.5892,78293.0
2023-01-18 11:20:00,146.87,146.89,146.41,146.7,81975.0,145.5694,145.5892,145.1134,145.4009,81975.0
2023-01-18 11:30:00,146.66,146.7,146.28,146.4,171023.0,145.3612,145.4009,144.9846,145.1035,171023.0
2023-01-18 11:40:00,146.39,146.99,146.28,146.89,72749.0,145.0936,145.6883,144.9846,145.5892,72749.0
2023-01-18 11:50:00,146.87,147.04,146.48,147.0,52252.0,145.5694,145.7379,145.1828,145.6982,52252.0
2023-01-18 12:00:00,146.99,147.22,146.9,147.03,50230.0,145.6883,145.9163,145.5991,145.7279,50230.0
2023-01-18 12:10:00,147.0,147.14,146.64,146.66,82046.0,145.6982,145.837,145.3414,145.3612,82046.0
2023-01-18 12:20:00,146.65,146.82,146.38,146.66,108419.0,145.3513,145.5198,145.0837,145.3612,108419.0
2023-01-18 12:30:00,146.65,147.01,146.33,146.98,171469.0,145.3513,145.7081,145.0341,145.6784,171469.0
2023-01-18 12:40:00,146.98,147.15,146.87,147.0,69625.0,145.6784,145.8469,145.5694,145.6982,69625.0
2023-01-18 12:50:00,147.03,147.06,146.62,146.71,61215.0,145.7279,145.7577,145.3216,145.4108,61215.0
2023-01-18 13:00:00,146.72,146.74,146.44,146.5,71250.0,145.4207,145.4405,145.1432,145.2026,71250.0
2023-01-18 13:10:00,146.51,146.73,146.49,146.52,85174.0,145.2125,145.4306,145.1927,145.2225,85174.0
2023-01-18 13:20:00,146.5,146.79,146.49,146.74,45090.0,145.2026,145.4901,145.1927,145.4405,45090.0
2023-01-18 13:30:00,146.72,146.79,146.49,146.51,129643.0,145.4207,145.4901,145.1927,145.2125,129643.0
2023-01-18 13:40:00,146.52,146.63,146.42,146.49,82074.0,145.2225,145.3315,145.1233,145.1927,82074.0
2023-01-18 13:50:00,146.49,146.7,146.46,146.5,51084.0,145.1927,145.4009,145.163,145.2026,51084.0
2023-01-18 14:00:00,146.52,146.68,146.26,146.58,90214.0,145.2225,145.381,144.9648,145.2819,90214.0
2023-01-18 14:10:00,146.58,146.71,146.44,146.57,77148.0,145.2819,145.4108,145.1432,145.272,77148.0
2023-01-18 14:20:00,146.59,146.73,146.51,146.62,66656.0,145.2918,145.4306,145.2125,145.3216,66656.0
2023-01-18 14:30:00,146.6,146.7,146.46,146.53,104527.0,145.3017,145.4009,145.163,145.2324,104527.0
2023-01-18 14:40:00,146.53,146.62,146.41,146.44,145952.0,145.2324,145.3216,145.1134,145.1432,145952.0
2023-01-18 14:50:00,146.44,146.58,146.39,146.53,85352.0,145.1432,145.2819,145.0936,145.2324,85352.0
2023-01-18 15:00:00,146.52,146.62,146.45,146.46,62409.0,145.2225,145.3216,145.1531,145.163,62409.0
2023-01-18 15:10:00,146.45,146.65,146.35,146.49,101007.0,145.1531,145.3513,145.054,145.1927,101007.0
2023-01-18 15:20:00,146.48,146.63,146.41,146.5,93427.0,145.1828,145.3315,145.1134,145.2026,93427.0
2023-01-18 15:30:00,146.5,146.55,145.75,145.76,212187.0,145.2026,145.2522,144.4593,144.4692,212187.0
2023-01-18 15:40:00,145.77,145.8,145.29,145.61,306489.0,144.4791,144.5088,144.0033,144.3205,306489.0
2023-01-18 15:50:00,145.61,145.87,145.35,145.41,762865.0,144.3205,144.5782,144.0628,144.1223,762865.0
2023-01-19 09:30:00,143.52,145.81,143.16,145.52,363404.0,142.249,144.5187,141.8922,144.2313,363404.0
2023-01-19 09:40:00,145.56,145.76,143.75,143.92,285854.0,144.271,144.4692,142.477,142.6455,285854.0
2023-01-19 09:50:00,143.92,145.59,143.8,145.36,149230.0,142.6455,144.3007,142.5265,144.0727,149230.0
2023-01-19 10:00:00,145.35,145.38,144.68,144.69,158598.0,144.0628,144.0926,143.3988,143.4087,158598.0
2023-01-19 10:10:00,144.68,145.22,144.32,144.84,80374.0,143.3988,143.934,143.0419,143.5573,80374.0
2023-01-19 10:20:00,144.85,144.94,144.44,144.86,74388.0,143.5672,143.6564,143.1609,143.5772,74388.0
2023-01-19 10:30:00,144.9,145.19,144.74,145.14,182829.0,143.6168,143.9042,143.4582,143.8547,182829.0
2023-01-19 10:40:00,145.15,145.28,144.69,144.77,123867.0,143.8646,143.9934,143.4087,143.488,123867.0
2023-01-19 10:50:00,144.78,144.96,144.5,144.63,93196.0,143.4979,143.6763,143.2203,143.3492,93196.0
2023-01-19 11:00:00,144.61,144.69,144.3,144.53,99017.0,143.3294,143.4087,143.0221,143.2501,99017.0
2023-01-19 11:10:00,144.49,144.84,144.39,144.47,81620.0,143.2104,143.5573,143.1113,143.1906,81620.0
2023-01-19 11:20:00,144.46,144.58,144.27,144.38,200189.0,143.1807,143.2996,142.9924,143.1014,200189.0
2023-01-19 11:30:00,144.37,144.63,144.07,144.6,131031.0,143.0915,143.3492,142.7942,143.3195,131031.0
2023-01-19 11:40:00,144.6,144.61,144.15,144.26,161140.0,143.3195,143.3294,142.8734,142.9825,161140.0
2023-01-19 11:50:00,144.24,144.28,143.8,144.19,89354.0,142.9626,143.0023,142.5265,142.9131,89354.0
2023-01-19 12:00:00,144.19,144.62,144.18,144.47,94878.0,142.9131,143.3393,142.9032,143.1906,94878.0
2023-01-19 12:10:00,144.44,144.82,144.43,144.73,43379.0,143.1609,143.5375,143.151,143.4483,43379.0
2023-01-19 12:20:00,144.79,144.82,144.4,144.54,31993.0,143.5078,143.5375,143.1212,143.26,31993.0
2023-01-19 12:30:00,144.53,144.72,144.5,144.65,68239.0,143.2501,143.4384,143.2203,143.369,68239.0
2023-01-19 12:40:00,144.64,144.86,144.61,144.71,46718.0,143.3591,143.5772,143.3294,143.4285,46718.0
2023-01-19 12:50:00,144.77,144.93,144.59,144.9,35861.0,143.488,143.6465,143.3095,143.6168,35861.0
2023-01-19 13:00:00,144.91,145.25,144.91,145.02,76947.0,143.6267,143.9637,143.6267,143.7357,76947.0
2023-01-19 13:10:00,145.02,145.04,144.73,144.93,117671.0,143.7357,143.7556,143.4483,143.6465,117671.0
2023-01-19 13:20:00,144.93,145.15,144.75,144.86,96384.0,143.6465,143.8646,143.4681,143.5772,96384.0
2023-01-19 13:30:00,144.89,145.3,144.83,145.3,90121.0,143.6069,144.0133,143.5474,144.0133,90121.0
2023-01-19 13:40:00,145.36,145.57,145.28,145.53,78179.0,144.0727,144.2809,143.9934,144.2412,78179.0
2023-01-19 13:50:00,145.53,145.67,145.46,145.61,63401.0,144.2412,144.38,144.1718,144.3205,63401.0
2023-01-19 14:00:00,145.6,145.71,145.46,145.66,47543.0,144.3106,144.4196,144.1718,144.3701,47543.0
2023-01-19 14:10:00,145.67,146.15,145.67,145.92,70181.0,144.38,144.8557,144.38,144.6278,70181.0
2023-01-19 14:20:00,145.95,146.37,145.9,146.34,57183.0,144.6575,145.0738,144.6079,145.0441,57183.0
2023-01-19 14:30:00,146.34,146.56,146.21,146.38,61751.0,145.0441,145.2621,144.9152,145.0837,61751.0
2023-01-19 14:40:00,146.35,146.68,146.25,146.44,64080.0,145.054,145.381,144.9548,145.1432,64080.0
2023-01-19 14:50:00,146.4,146.43,146.06,146.29,47196.0,145.1035,145.1333,144.7665,144.9945,47196.0
2023-01-19 15:00:00,146.31,146.56,146.28,146.51,60972.0,145.0143,145.2621,144.9846,145.2125,60972.0
2023-01-19 15:10:00,146.51,146.54,146.14,146.2,54397.0,145.2125,145.2423,144.8458,144.9053,54397.0
2023-01-19 15:20:00,146.19,146.33,145.98,146.22,42793.0,144.8954,145.0341,144.6872,144.9251,42793.0
2023-01-19 15:30:00,146.23,146.31,145.97,146.15,75327.0,144.935,145.0143,144.6773,144.8557,75327.0
2023-01-19 15:40:00,146.15,146.43,146.05,146.43,235552.0,144.8557,145.1333,144.7566,145.1333,235552.0
2023-01-19 15:50:00,146.43,146.66,146.33,146.46,503807.0,145.1333,145.3612,145.0341,145.163,503807.0
2023-01-20 09:30:00,144.3,146.2,144.3,145.73,790187.0,143.0221,144.9053,143.0221,144.4395,790187.0
2023-01-20 09:40:00,145.7,146.55,145.69,146.39,231174.0,144.4097,145.2522,144.3998,145.0936,231174.0
2023-01-20 09:50:00,146.44,147.7,146.4,146.57,285302.0,145.1432,146.392,145.1035,145.272,285302.0
2023-01-20 10:00:00,146.55,146.96,146.1,146.71,492538.0,145.2522,145.6586,144.8062,145.4108,492538.0
2023-01-20 10:10:00,146.8,147.33,146.6,146.69,188170.0,145.5,146.0253,145.3017,145.391,188170.0
2023-01-20 10:20:00,146.71,147.12,146.6,147.02,160141.0,145.4108,145.8171,145.3017,145.718,160141.0
2023-01-20 10:30:00,147.07,147.54,147.0,147.15,315235.0,145.7676,146.2334,145.6982,145.8469,315235.0
2023-01-20 10:40:00,147.16,147.25,146.74,147.23,82383.0,145.8568,145.946,145.4405,145.9262,82383.0
2023-01-20 10:50:00,147.22,147.93,147.03,147.77,99716.0,145.9163,146.62,145.7279,146.4614,99716.0
2023-01-20 11:00:00,147.8,148.65,147.74,148.47,193776.0,146.4911,147.3336,146.4317,147.1552,193776.0
2023-01-20 11:10:00,148.47,149.15,148.46,149.0,164289.0,147.1552,147.8292,147.1453,147.6805,164289.0
2023-01-20 11:20:00,149.04,149.28,148.93,149.28,91614.0,147.7201,147.958,147.6111,147.958,91614.0
2023-01-20 11:30:00,149.3,149.57,149.1,149.12,106918.0,147.9778,148.2454,147.7796,147.7994,106918.0
2023-01-20 11:40:00,149.12,149.57,149.05,149.43,143033.0,147.7994,148.2454,147.7301,148.1067,143033.0
2023-01-20 11:50:00,149.46,149.6,149.08,149.54,66434.0,148.1364,148.2752,147.7598,148.2157,66434.0
2023-01-20 12:00:00,149.55,150.09,149.53,149.94,134693.0,148.2256,148.7608,148.2058,148.6122,134693.0
2023-01-20 12:10:00,149.98,150.19,149.88,150.06,110585.0,148.6518,148.86,148.5527,148.7311,110585.0
2023-01-20 12:20:00,150.04,150.28,150.0,150.27,76675.0,148.7113,148.9492,148.6716,148.9392,76675.0
2023-01-20 12:30:00,150.27,150.38,149.97,150.29,124623.0,148.9392,149.0483,148.6419,148.9591,124623.0
2023-01-20 12:40:00,150.28,150.32,150.1,150.26,92714.0,148.9492,148.9888,148.7708,148.9293,92714.0
2023-01-20 12:50:00,150.29,150.43,150.22,150.23,80432.0,148.9591,149.0978,148.8897,148.8996,80432.0
2023-01-20 13:00:00,150.23,150.59,150.2,150.52,123658.0,148.8996,149.2564,148.8699,149.187,123658.0
2023-01-20 13:10:00,150.52,150.65,149.9,149.9,116227.0,149.187,149.3159,148.5725,148.5725,116227.0
2023-01-20 13:20:00,149.86,150.23,149.81,150.15,108331.0,148.5329,148.8996,148.4833,148.8203,108331.0
2023-01-20 13:30:00,150.14,150.91,150.14,150.89,114315.0,148.8104,149.5736,148.8104,149.5538,114315.0
2023-01-20 13:40:00,150.9,151.23,150.82,151.18,102104.0,149.5637,149.8907,149.4844,149.8412,102104.0
2023-01-20 13:50:00,151.19,151.31,150.97,150.99,68161.0,149.8511,149.97,149.633,149.6529,68161.0
2023-01-20 14:00:00,150.98,151.03,150.8,150.82,79719.0,149.643,149.6925,149.4646,149.4844,79719.0
2023-01-20 14:10:00,150.81,151.19,150.81,151.03,94770.0,149.4745,149.8511,149.4745,149.6925,94770.0
2023-01-20 14:20:00,151.02,151.44,151.01,151.19,102311.0,149.6826,150.0989,149.6727,149.8511,102311.0
2023-01-20 14:30:00,151.19,151.36,151.09,151.15,81156.0,149.8511,150.0196,149.752,149.8115,81156.0
2023-01-20 14:40:00,151.15,151.21,150.95,151.07,98173.0,149.8115,149.8709,149.6132,149.7322,98173.0
2023-01-20 14:50:00,151.07,151.31,150.95,151.2,99859.0,149.7322,149.97,149.6132,149.861,99859.0
2023-01-20 15:00:00,151.2,151.42,151.17,151.34,73302.0,149.861,150.0791,149.8313,149.9998,73302.0
2023-01-20 15:10:00,151.32,151.53,151.2,151.24,93681.0,149.9799,150.1881,149.861,149.9007,93681.0
2023-01-20 15:20:00,151.2,151.26,151.03,151.18,220654.0,149.861,149.9205,149.6925,149.8412,220654.0
2023-01-20 15:30:00,151.17,151.36,151.15,151.31,165032.0,149.8313,150.0196,149.8115,149.97,165032.0
2023-01-20 15:40:00,151.31,151.34,151.13,151.29,172253.0,149.97,149.9998,149.7916,149.9502,172253.0
2023-01-20 15:50:00,151.26,151.33,150.91,151.22,595696.0,149.9205,149.9899,149.5736,149.8808,595696.0
2023-01-23 09:30:00,157.35,157.65,153.23,154.26,2613048.0,155.9565,156.2539,151.873,152.8939,2613048.0
2023-01-23 09:40:00,154.26,154.86,153.6,154.37,917027.0,152.8939,153.4886,152.2398,153.0029,917027.0
2023-01-23 09:50:00,154.34,155.25,153.56,153.59,524794.0,152.9732,153.8751,152.2001,152.2298,524794.0
2023-01-23 10:00:00,153.61,155.34,153.46,154.93,1367224.0,152.2497,153.9643,152.101,153.558,1367224.0
2023-01-23 10:10:00,154.93,156.18,154.88,155.87,697257.0,153.558,154.7969,153.5084,154.4897,697257.0
2023-01-23 10:20:00,155.88,156.44,155.34,155.89,511978.0,154.4996,155.0546,153.9643,154.5095,511978.0
2023-01-23 10:30:00,155.91,156.59,155.74,156.47,512681.0,154.5293,155.2033,154.3608,155.0843,512681.0
2023-01-23 10:40:00,156.49,157.24,156.45,157.14,546101.0,155.1042,155.8475,155.0645,155.7484,546101.0
2023-01-23 10:50:00,157.16,157.33,156.39,156.5,396178.0,155.7682,155.9367,155.0051,155.1141,396178.0
2023-01-23 11:00:00,156.53,157.5,156.45,157.23,390205.0,155.1438,156.1052,155.0645,155.8376,390205.0
2023-01-23 11:10:00,157.25,157.35,156.71,157.34,243135.0,155.8574,155.9565,155.3222,155.9466,243135.0
2023-01-23 11:20:00,157.36,157.45,156.34,156.54,316694.0,155.9665,156.0557,154.9555,155.1537,316694.0
2023-01-23 11:30:00,156.54,156.9,156.35,156.83,178486.0,155.1537,155.5105,154.9654,155.4412,178486.0
2023-01-23 11:40:00,156.8,157.05,156.52,157.01,228588.0,155.4114,155.6592,155.1339,155.6196,228588.0
2023-01-23 11:50:00,157.01,157.75,157.01,157.6,233914.0,155.6196,156.353,155.6196,156.2043,233914.0
2023-01-23 12:00:00,157.59,157.87,157.36,157.41,190948.0,156.1944,156.4719,155.9665,156.016,190948.0
2023-01-23 12:10:00,157.42,157.5,157.11,157.39,157342.0,156.0259,156.1052,155.7187,155.9962,157342.0
2023-01-23 12:20:00,157.4,157.6,157.19,157.25,318101.0,156.0061,156.2043,155.798,155.8574,318101.0
2023-01-23 12:30:00,157.26,157.4,156.65,156.87,220235.0,155.8673,156.0061,155.2627,155.4808,220235.0
2023-01-23 12:40:00,156.87,157.14,156.09,156.27,271524.0,155.4808,155.7484,154.7077,154.8861,271524.0
2023-01-23 12:50:00,156.28,156.49,156.13,156.37,172553.0,154.896,155.1042,154.7474,154.9852,172553.0
2023-01-23 13:00:00,156.34,156.46,156.02,156.25,155110.0,154.9555,155.0744,154.6383,154.8663,155110.0
2023-01-23 13:10:00,156.24,156.26,155.92,156.03,178453.0,154.8564,154.8762,154.5392,154.6482,178453.0
2023-01-23 13:20:00,156.05,156.41,155.9,155.98,278827.0,154.6681,155.0249,154.5194,154.5987,278827.0
2023-01-23 13:30:00,155.96,156.27,155.91,156.01,156475.0,154.5789,154.8861,154.5293,154.6284,156475.0
2023-01-23 13:40:00,156.01,156.34,155.73,156.28,285728.0,154.6284,154.9555,154.3509,154.896,285728.0
2023-01-23 13:50:00,156.3,156.48,155.98,156.07,138246.0,154.9158,155.0943,154.5987,154.6879,138246.0
2023-01-23 14:00:00,156.07,156.15,155.79,155.99,91636.0,154.6879,154.7672,154.4104,154.6086,91636.0
2023-01-23 14:10:00,155.98,156.51,155.97,156.49,127399.0,154.5987,155.124,154.5888,155.1042,127399.0
2023-01-23 14:20:00,156.49,156.57,156.26,156.54,141493.0,155.1042,155.1835,154.8762,155.1537,141493.0
2023-01-23 14:30:00,156.56,156.63,155.89,155.93,112593.0,155.1735,155.2429,154.5095,154.5491,112593.0
2023-01-23 14:40:00,155.94,156.14,155.64,155.83,155327.0,154.559,154.7573,154.2617,154.45,155327.0
2023-01-23 14:50:00,155.82,156.09,155.75,156.01,164727.0,154.4401,154.7077,154.3707,154.6284,164727.0
2023-01-23 15:00:00,156.03,156.05,155.73,155.78,145692.0,154.6482,154.6681,154.3509,154.4005,145692.0
2023-01-23 15:10:00,155.78,156.13,155.72,155.91,124964.0,154.4005,154.7474,154.341,154.5293,124964.0
2023-01-23 15:20:00,155.89,156.07,155.78,155.97,110726.0,154.5095,154.6879,154.4005,154.5888,110726.0
2023-01-23 15:30:00,155.97,156.02,155.76,155.91,138700.0,154.5888,154.6383,154.3806,154.5293,138700.0
2023-01-23 15:40:00,155.91,155.93,155.65,155.87,265363.0,154.5293,154.5491,154.2716,154.4897,265363.0
2023-01-23 15:50:00,155.87,156.12,155.75,155.95,763288.0,154.4897,154.7374,154.3707,154.5689,763288.0
2023-01-24 09:30:00,154.61,160.21,154.5,156.09,214052.0,153.2408,158.7912,153.1318,154.7077,214052.0
2023-01-24 09:40:00,156.14,157.67,156.13,157.56,212060.0,154.7573,156.2737,154.7474,156.1647,212060.0
2023-01-24 09:50:00,157.51,158.03,156.61,156.84,310465.0,156.1151,156.6305,155.2231,155.4511,310465.0
2023-01-24 10:00:00,156.87,157.36,156.41,157.25,281895.0,155.4808,155.9665,155.0249,155.8574,281895.0
2023-01-24 10:10:00,157.24,158.34,157.16,157.46,191472.0,155.8475,156.9378,155.7682,156.0656,191472.0
2023-01-24 10:20:00,157.51,157.78,157.11,157.69,155718.0,156.1151,156.3827,155.7187,156.2935,155718.0
2023-01-24 10:30:00,157.61,157.68,156.93,157.06,83752.0,156.2142,156.2836,155.5403,155.6691,83752.0
2023-01-24 10:40:00,157.1,157.82,157.0,157.51,168429.0,155.7088,156.4224,155.6096,156.1151,168429.0
2023-01-24 10:50:00,157.51,157.57,156.89,157.03,87454.0,156.1151,156.1746,155.5006,155.6394,87454.0
2023-01-24 11:00:00,157.03,157.13,156.72,156.87,73571.0,155.6394,155.7385,155.3321,155.4808,73571.0
2023-01-24 11:10:00,156.84,156.89,156.36,156.69,58319.0,155.4511,155.5006,154.9753,155.3024,58319.0
2023-01-24 11:20:00,156.68,157.13,156.5,157.06,83075.0,155.2925,155.7385,155.1141,155.6691,83075.0
2023-01-24 11:30:00,156.98,157.01,156.48,156.74,69332.0,155.5898,155.6196,155.0943,155.352,69332.0
2023-01-24 11:40:00,156.75,156.82,156.44,156.55,30510.0,155.3619,155.4312,155.0546,155.1636,30510.0
2023-01-24 11:50:00,156.56,156.68,156.13,156.23,65820.0,155.1735,155.2925,154.7474,154.8465,65820.0
2023-01-24 12:00:00,156.23,156.55,155.96,156.34,91328.0,154.8465,155.1636,154.5789,154.9555,91328.0
2023-01-24 12:10:00,156.36,156.7,156.32,156.41,77771.0,154.9753,155.3123,154.9357,155.0249,77771.0
2023-01-24 12:20:00,156.39,156.51,156.27,156.39,35968.0,155.0051,155.124,154.8861,155.0051,35968.0
2023-01-24 12:30:00,156.36,156.36,156.01,156.17,34570.0,154.9753,154.9753,154.6284,154.787,34570.0
2023-01-24 12:40:00,156.19,156.21,155.99,156.11,38728.0,154.8068,154.8266,154.6086,154.7275,38728.0
2023-01-24 12:50:00,156.12,156.24,156.01,156.12,31184.0,154.7374,154.8564,154.6284,154.7374,31184.0
2023-01-24 13:00:00,156.14,156.3,155.88,155.97,57896.0,154.7573,154.9158,154.4996,154.5888,57896.0
2023-01-24 13:10:00,155.98,156.51,155.97,156.37,34723.0,154.5987,155.124,154.5888,154.9852,34723.0
2023-01-24 13:20:00,156.36,156.47,156.24,156.35,41764.0,154.9753,155.0843,154.8564,154.9654,41764.0
2023-01-24 13:30:00,156.34,156.42,156.17,156.31,31829.0,154.9555,155.0348,154.787,154.9258,31829.0
2023-01-24 13:40:00,156.27,156.48,156.15,156.22,75728.0,154.8861,155.0943,154.7672,154.8366,75728.0
2023-01-24 13:50:00,156.21,156.34,156.11,156.12,45516.0,154.8266,154.9555,154.7275,154.7374,45516.0
2023-01-24 14:00:00,156.11,156.11,155.57,155.63,51966.0,154.7275,154.7275,154.1923,154.2518,51966.0
2023-01-24 14:10:00,155.63,155.87,155.57,155.75,64338.0,154.2518,154.4897,154.1923,154.3707,64338.0
2023-01-24 14:20:00,155.77,155.86,155.64,155.74,81330.0,154.3905,154.4797,154.2617,154.3608,81330.0
2023-01-24 14:30:00,155.75,155.89,155.68,155.79,37458.0,154.3707,154.5095,154.3013,154.4104,37458.0
2023-01-24 14:40:00,155.79,155.89,155.6,155.6,46852.0,154.4104,154.5095,154.222,154.222,46852.0
2023-01-24 14:50:00,155.6,155.8,155.51,155.75,74196.0,154.222,154.4203,154.1328,154.3707,74196.0
2023-01-24 15:00:00,155.71,155.73,155.62,155.67,69963.0,154.3311,154.3509,154.2419,154.2914,69963.0
2023-01-24 15:10:00,155.66,155.79,155.51,155.67,114307.0,154.2815,154.4104,154.1328,154.2914,114307.0
2023-01-24 15:20:00,155.67,155.8,155.61,155.65,66920.0,154.2914,154.4203,154.232,154.2716,66920.0
2023-01-24 15:30:00,155.66,155.69,155.02,155.05,106992.0,154.2815,154.3112,153.6472,153.6769,106992.0
2023-01-24 15:40:00,155.04,155.05,154.74,154.88,112230.0,153.667,153.6769,153.3697,153.5084,112230.0
2023-01-24 15:50:00,154.84,155.19,154.83,154.85,358825.0,153.4688,153.8157,153.4589,153.4787,358825.0
2023-01-25 09:30:00,151.21,152.44,150.26,151.88,515414.0,149.8709,151.09,148.9293,150.535,515414.0
2023-01-25 09:40:00,151.84,152.96,151.26,151.5,297605.0,150.4953,151.6054,149.9205,150.1584,297605.0
2023-01-25 09:50:00,151.54,151.68,150.5,150.5,123524.0,150.198,150.3368,149.1672,149.1672,123524.0
2023-01-25 10:00:00,150.5,151.1,149.82,150.8,332056.0,149.1672,149.7619,148.4932,149.4646,332056.0
2023-01-25 10:10:00,150.84,151.41,150.29,151.18,155204.0,149.5042,150.0692,148.9591,149.8412,155204.0
2023-01-25 10:20:00,151.21,151.44,150.63,151.38,143249.0,149.8709,150.0989,149.2961,150.0394,143249.0
2023-01-25 10:30:00,151.36,151.81,150.83,151.14,188201.0,150.0196,150.4656,149.4943,149.8015,188201.0
2023-01-25 10:40:00,151.14,151.95,151.05,151.59,111616.0,149.8015,150.6044,149.7123,150.2476,111616.0
2023-01-25 10:50:00,151.56,152.45,151.36,152.35,108502.0,150.2178,151.0999,150.0196,151.0008,108502.0
2023-01-25 11:00:00,152.35,152.75,152.2,152.54,189903.0,151.0008,151.3973,150.8522,151.1891,189903.0
2023-01-25 11:10:00,152.54,154.05,152.54,153.97,290623.0,151.1891,152.6858,151.1891,152.6065,290623.0
2023-01-25 11:20:00,153.97,154.06,153.02,153.18,162203.0,152.6065,152.6957,151.6649,151.8235,162203.0
2023-01-25 11:30:00,153.15,153.95,152.98,153.64,101506.0,151.7937,152.5867,151.6252,152.2794,101506.0
2023-01-25 11:40:00,153.55,153.64,152.88,152.94,106993.0,152.1902,152.2794,151.5261,151.5856,106993.0
2023-01-25 11:50:00,152.93,153.56,152.84,153.09,173220.0,151.5757,152.2001,151.4865,151.7343,173220.0
2023-01-25 12:00:00,153.11,153.53,153.01,153.47,185197.0,151.7541,152.1704,151.655,152.1109,185197.0
2023-01-25 12:10:00,153.46,153.77,153.38,153.76,86528.0,152.101,152.4083,152.0217,152.3983,86528.0
2023-01-25 12:20:00,153.74,153.83,153.45,153.58,73029.0,152.3785,152.4677,152.0911,152.2199,73029.0
2023-01-25 12:30:00,153.59,153.82,153.45,153.78,65043.0,152.2298,152.4578,152.0911,152.4182,65043.0
2023-01-25 12:40:00,153.79,154.1,153.75,153.99,232257.0,152.4281,152.7353,152.3884,152.6263,232257.0
2023-01-25 12:50:00,153.97,154.31,153.86,154.15,60417.0,152.6065,152.9435,152.4975,152.7849,60417.0
2023-01-25 13:00:00,154.18,154.55,154.0,154.52,72967.0,152.8146,153.1813,152.6362,153.1516,72967.0
2023-01-25 13:10:00,154.5,154.98,154.45,154.86,108601.0,153.1318,153.6075,153.0822,153.4886,108601.0
2023-01-25 13:20:00,154.86,155.23,154.84,155.09,129434.0,153.4886,153.8553,153.4688,153.7166,129434.0
2023-01-25 13:30:00,155.18,155.22,154.82,154.89,66375.0,153.8058,153.8454,153.449,153.5183,66375.0
2023-01-25 13:40:00,154.91,155.17,154.82,155.17,127726.0,153.5382,153.7959,153.449,153.7959,127726.0
2023-01-25 13:50:00,155.13,155.27,154.92,155.13,54319.0,153.7562,153.895,153.5481,153.7562,54319.0
2023-01-25 14:00:00,155.15,155.2,154.95,155.09,61502.0,153.776,153.8256,153.5778,153.7166,61502.0
2023-01-25 14:10:00,155.09,155.89,155.07,155.86,167780.0,153.7166,154.5095,153.6967,154.4797,167780.0
2023-01-25 14:20:00,155.87,155.92,154.9,155.57,167259.0,154.4897,154.5392,153.5282,154.1923,167259.0
2023-01-25 14:30:00,155.58,155.59,155.06,155.17,90137.0,154.2022,154.2121,153.6868,153.7959,90137.0
2023-01-25 14:40:00,155.16,155.73,155.13,155.68,81267.0,153.7859,154.3509,153.7562,154.3013,81267.0
2023-01-25 14:50:00,155.68,156.02,155.61,155.71,70744.0,154.3013,154.6383,154.232,154.3311,70744.0
2023-01-25 15:00:00,155.72,156.4,155.71,156.2,104561.0,154.341,155.015,154.3311,154.8167,104561.0
2023-01-25 15:10:00,156.21,156.33,155.7,155.75,172002.0,154.8266,154.9456,154.3212,154.3707,172002.0
2023-01-25 15:20:00,155.74,155.76,155.5,155.73,63456.0,154.3608,154.3806,154.1229,154.3509,63456.0
2023-01-25 15:30:00,155.71,155.86,155.52,155.77,109779.0,154.3311,154.4797,154.1428,154.3905,109779.0
2023-01-25 15:40:00,155.77,155.89,155.63,155.84,158195.0,154.3905,154.5095,154.2518,154.4599,158195.0
2023-01-25 15:50:00,155.84,156.15,155.72,156.12,399573.0,154.4599,154.7672,154.341,154.7374,399573.0
2023-01-26 09:30:00,158.19,159.86,158.1,159.56,581171.0,156.7891,158.4443,156.6999,158.147,581171.0
2023-01-26 09:40:00,159.6,160.42,159.17,159.89,650665.0,158.1866,158.9994,157.7604,158.4741,650665.0
2023-01-26 09:50:00,159.86,160.14,159.2,159.84,350308.0,158.4443,158.7218,157.7902,158.4245,350308.0
2023-01-26 10:00:00,159.89,161.02,159.8,160.28,361173.0,158.4741,159.594,158.3849,158.8606,361173.0
2023-01-26 10:10:00,160.28,161.59,160.26,161.19,284937.0,158.8606,160.159,158.8408,159.7625,284937.0
2023-01-26 10:20:00,161.22,161.39,160.71,161.05,116549.0,159.7923,159.9608,159.2868,159.6238,116549.0
2023-01-26 10:30:00,161.09,161.09,160.69,160.83,196619.0,159.6634,159.6634,159.267,159.4057,196619.0
2023-01-26 10:40:00,160.82,161.18,160.65,161.07,237231.0,159.3958,159.7526,159.2273,159.6436,237231.0
2023-01-26 10:50:00,161.04,161.2,159.63,159.9,421564.0,159.6139,159.7725,158.2164,158.484,421564.0
2023-01-26 11:00:00,159.89,160.33,159.12,159.2,186872.0,158.4741,158.9102,157.7109,157.7902,186872.0
2023-01-26 11:10:00,159.22,159.94,159.22,159.65,158506.0,157.81,158.5236,157.81,158.2362,158506.0
2023-01-26 11:20:00,159.65,159.65,158.43,159.2,139410.0,158.2362,158.2362,157.027,157.7902,139410.0
2023-01-26 11:30:00,159.17,159.77,159.1,159.4,71715.0,157.7604,158.3551,157.6911,157.9884,71715.0
2023-01-26 11:40:00,159.35,159.83,159.22,159.76,50622.0,157.9388,158.4146,157.81,158.3452,50622.0
2023-01-26 11:50:00,159.78,160.23,159.65,160.09,95497.0,158.365,158.811,158.2362,158.6723,95497.0
2023-01-26 12:00:00,160.11,160.53,160.08,160.41,128113.0,158.6921,159.1084,158.6624,158.9895,128113.0
2023-01-26 12:10:00,160.42,160.72,160.29,160.32,96696.0,158.9994,159.2967,158.8705,158.9002,96696.0
2023-01-26 12:20:00,160.34,160.82,160.21,160.77,101037.0,158.9201,159.3958,158.7912,159.3463,101037.0
2023-01-26 12:30:00,160.75,161.09,160.34,160.34,174817.0,159.3264,159.6634,158.9201,158.9201,174817.0
2023-01-26 12:40:00,160.32,160.59,159.84,160.16,88809.0,158.9002,159.1679,158.4245,158.7417,88809.0
2023-01-26 12:50:00,160.13,160.65,160.12,160.3,57568.0,158.7119,159.2273,158.702,158.8804,57568.0
2023-01-26 13:00:00,160.3,160.4,160.07,160.14,110546.0,158.8804,158.9795,158.6525,158.7218,110546.0
2023-01-26 13:10:00,160.15,160.62,160.14,160.49,60447.0,158.7318,159.1976,158.7218,159.0687,60447.0
2023-01-26 13:20:00,160.49,160.76,160.37,160.42,53850.0,159.0687,159.3364,158.9498,158.9994,53850.0
2023-01-26 13:30:00,160.42,163.82,160.39,161.19,686680.0,158.9994,162.3693,158.9696,159.7625,686680.0
2023-01-26 13:40:00,161.17,161.38,160.61,161.12,183912.0,159.7427,159.9509,159.1877,159.6932,183912.0
2023-01-26 13:50:00,161.14,161.39,161.1,161.21,134995.0,159.713,159.9608,159.6733,159.7824,134995.0
2023-01-26 14:00:00,161.21,161.69,160.97,161.54,114480.0,159.7824,160.2581,159.5445,160.1094,114480.0
2023-01-26 14:10:00,161.58,162.23,161.51,162.18,138958.0,160.1491,160.7933,160.0797,160.7438,138958.0
2023-01-26 14:20:00,162.17,162.26,161.82,162.24,227913.0,160.7339,160.8231,160.387,160.8032,227913.0
2023-01-26 14:30:00,162.24,162.59,162.24,162.31,247510.0,160.8032,161.1501,160.8032,160.8726,247510.0
2023-01-26 14:40:00,162.32,162.85,162.32,162.56,227274.0,160.8825,161.4078,160.8825,161.1204,227274.0
2023-01-26 14:50:00,162.55,162.82,162.48,162.78,175897.0,161.1105,161.3781,161.0411,161.3385,175897.0
2023-01-26 15:00:00,162.79,163.36,162.75,163.24,213206.0,161.3484,161.9133,161.3087,161.7944,213206.0
2023-01-26 15:10:00,163.24,164.02,163.09,163.81,298042.0,161.7944,162.5675,161.6457,162.3593,298042.0
2023-01-26 15:20:00,163.81,164.04,163.61,163.98,253774.0,162.3593,162.5873,162.1611,162.5278,253774.0
2023-01-26 15:30:00,163.97,164.53,163.92,164.32,274196.0,162.5179,163.073,162.4684,162.8648,274196.0
2023-01-26 15:40:00,164.33,164.97,164.15,164.9,561046.0,162.8747,163.5091,162.6963,163.4397,561046.0
2023-01-26 15:50:00,164.9,165.17,164.71,165.02,1167658.0,163.4397,163.7073,163.2514,163.5586,1167658.0
2023-01-27 09:30:00,165.05,166.8,164.65,165.89,747198.0,163.5884,165.3229,163.1919,164.4209,747198.0
2023-01-27 09:40:00,165.88,165.96,164.31,165.79,460945.0,164.411,164.4903,162.8549,164.3218,460945.0
2023-01-27 09:50:00,165.85,166.35,165.09,166.35,293105.0,164.3813,164.8768,163.628,164.8768,293105.0
2023-01-27 10:00:00,166.41,166.86,165.96,166.56,412601.0,164.9363,165.3823,164.4903,165.085,412601.0
2023-01-27 10:10:00,166.55,166.78,165.47,165.6,202856.0,165.0751,165.303,164.0046,164.1335,202856.0
2023-01-27 10:20:00,165.62,165.83,164.89,165.38,239849.0,164.1533,164.3615,163.4298,163.9154,239849.0
2023-01-27 10:30:00,165.39,165.69,164.95,165.4,369438.0,163.9253,164.2227,163.4892,163.9353,369438.0
2023-01-27 10:40:00,165.39,165.49,164.23,164.46,261593.0,163.9253,164.0245,162.7756,163.0036,261593.0
2023-01-27 10:50:00,164.47,164.59,163.6,164.27,238005.0,163.0135,163.1324,162.1512,162.8153,238005.0
2023-01-27 11:00:00,164.25,165.4,164.13,165.15,158848.0,162.7954,163.9353,162.6765,163.6875,158848.0
2023-01-27 11:10:00,165.16,165.97,165.03,165.81,133960.0,163.6974,164.5002,163.5685,164.3416,133960.0
2023-01-27 11:20:00,165.81,166.09,165.58,165.86,99022.0,164.3416,164.6191,164.1137,164.3912,99022.0
2023-01-27 11:30:00,165.87,166.33,165.8,166.18,91696.0,164.4011,164.857,164.3317,164.7084,91696.0
2023-01-27 11:40:00,166.2,166.54,166.05,166.11,89089.0,164.7282,165.0652,164.5795,164.639,89089.0
2023-01-27 11:50:00,166.09,166.28,165.95,165.99,66394.0,164.6191,164.8075,164.4804,164.52,66394.0
2023-01-27 12:00:00,166.0,166.12,165.61,165.68,100473.0,164.5299,164.6489,164.1434,164.2128,100473.0
2023-01-27 12:10:00,165.68,165.97,165.37,165.94,86695.0,164.2128,164.5002,163.9055,164.4705,86695.0
2023-01-27 12:20:00,165.94,166.19,165.81,166.09,110177.0,164.4705,164.7183,164.3416,164.6191,110177.0
2023-01-27 12:30:00,166.07,166.83,165.97,166.8,93486.0,164.5993,165.3526,164.5002,165.3229,93486.0
2023-01-27 12:40:00,166.83,166.93,166.67,166.91,120426.0,165.3526,165.4517,165.194,165.4319,120426.0
2023-01-27 12:50:00,166.91,167.24,166.85,166.93,144736.0,165.4319,165.759,165.3724,165.4517,144736.0
2023-01-27 13:00:00,166.94,166.96,165.77,165.85,178929.0,165.4616,165.4814,164.302,164.3813,178929.0
2023-01-27 13:10:00,165.86,165.91,165.54,165.91,96884.0,164.3912,164.4407,164.074,164.4407,96884.0
2023-01-27 13:20:00,165.89,166.42,165.87,166.41,71452.0,164.4209,164.9462,164.4011,164.9363,71452.0
2023-01-27 13:30:00,166.45,166.71,166.35,166.64,118557.0,164.976,165.2337,164.8768,165.1643,118557.0
2023-01-27 13:40:00,166.64,166.9,166.52,166.85,72772.0,165.1643,165.422,165.0453,165.3724,72772.0
2023-01-27 13:50:00,166.88,166.88,166.41,166.5,68111.0,165.4022,165.4022,164.9363,165.0255,68111.0
2023-01-27 14:00:00,166.51,166.69,166.01,166.12,111882.0,165.0354,165.2138,164.5399,164.6489,111882.0
2023-01-27 14:10:00,166.12,166.57,166.0,166.53,139127.0,164.6489,165.0949,164.5299,165.0553,139127.0
2023-01-27 14:20:00,166.53,166.62,166.12,166.13,102276.0,165.0553,165.1445,164.6489,164.6588,102276.0
2023-01-27 14:30:00,166.11,166.4,166.11,166.25,105829.0,164.639,164.9264,164.639,164.7777,105829.0
2023-01-27 14:40:00,166.25,166.27,165.84,165.97,89995.0,164.7777,164.7976,164.3714,164.5002,89995.0
2023-01-27 14:50:00,165.99,165.99,165.63,165.7,91023.0,164.52,164.52,164.1632,164.2326,91023.0
2023-01-27 15:00:00,165.71,166.13,165.67,166.06,49456.0,164.2425,164.6588,164.2029,164.5894,49456.0
2023-01-27 15:10:00,166.07,166.29,165.59,165.8,58676.0,164.5993,164.8174,164.1236,164.3317,58676.0
2023-01-27 15:20:00,165.8,165.9,165.58,165.9,75013.0,164.3317,164.4308,164.1137,164.4308,75013.0
2023-01-27 15:30:00,165.89,165.97,165.61,165.62,118182.0,164.4209,164.5002,164.1434,164.1533,118182.0
2023-01-27 15:40:00,165.63,165.68,165.05,165.05,216199.0,164.1632,164.2128,163.5884,163.5884,216199.0
2023-01-27 15:50:00,165.08,165.14,164.14,164.52,717893.0,163.6181,163.6776,162.6864,163.0631,717893.0
2023-01-30 09:30:00,164.07,164.89,163.4,164.73,463363.0,162.617,163.4298,161.953,163.2712,463363.0
2023-01-30 09:40:00,164.75,165.82,164.23,165.46,247232.0,163.291,164.3515,162.7756,163.9947,247232.0
2023-01-30 09:50:00,165.43,166.44,164.8,166.13,302813.0,163.965,164.9661,163.3406,164.6588,302813.0
2023-01-30 10:00:00,166.18,166.35,165.62,165.79,205207.0,164.7084,164.8768,164.1533,164.3218,205207.0
2023-01-30 10:10:00,165.74,165.97,164.68,164.72,124740.0,164.2722,164.5002,163.2216,163.2613,124740.0
2023-01-30 10:20:00,164.69,164.89,164.43,164.88,133787.0,163.2315,163.4298,162.9739,163.4199,133787.0
2023-01-30 10:30:00,164.9,165.03,164.43,164.52,144875.0,163.4397,163.5685,162.9739,163.0631,144875.0
2023-01-30 10:40:00,164.51,164.56,163.8,164.3,188435.0,163.0531,163.1027,162.3494,162.845,188435.0
2023-01-30 10:50:00,164.32,165.28,164.27,165.23,168996.0,162.8648,163.8163,162.8153,163.7668,168996.0
2023-01-30 11:00:00,165.22,165.26,164.8,164.93,120750.0,163.7569,163.7965,163.3406,163.4694,120750.0
2023-01-30 11:10:00,164.93,165.53,164.93,165.31,94624.0,163.4694,164.0641,163.4694,163.8461,94624.0
2023-01-30 11:20:00,165.27,165.65,164.82,165.49,102997.0,163.8064,164.183,163.3604,164.0245,102997.0
2023-01-30 11:30:00,165.49,165.75,165.16,165.2,99744.0,164.0245,164.2822,163.6974,163.737,99744.0
2023-01-30 11:40:00,165.2,165.27,164.81,164.87,67455.0,163.737,163.8064,163.3505,163.41,67455.0
2023-01-30 11:50:00,164.85,165.22,164.51,165.21,84319.0,163.3901,163.7569,163.0531,163.7469,84319.0
2023-01-30 12:00:00,165.21,165.53,165.11,165.5,75762.0,163.7469,164.0641,163.6478,164.0344,75762.0
2023-01-30 12:10:00,165.5,165.85,165.37,165.47,72680.0,164.0344,164.3813,163.9055,164.0046,72680.0
2023-01-30 12:20:00,165.46,165.72,165.26,165.68,90746.0,163.9947,164.2524,163.7965,164.2128,90746.0
2023-01-30 12:30:00,165.7,165.83,165.6,165.6,106964.0,164.2326,164.3615,164.1335,164.1335,106964.0
2023-01-30 12:40:00,165.61,165.78,165.11,165.28,62171.0,164.1434,164.3119,163.6478,163.8163,62171.0
2023-01-30 12:50:00,165.26,165.57,164.93,165.34,58270.0,163.7965,164.1038,163.4694,163.8758,58270.0
2023-01-30 13:00:00,165.34,165.76,165.26,165.59,122550.0,163.8758,164.2921,163.7965,164.1236,122550.0
2023-01-30 13:10:00,165.56,166.09,165.4,165.96,135769.0,164.0938,164.6191,163.9353,164.4903,135769.0
2023-01-30 13:20:00,165.96,165.97,165.7,165.9,65757.0,164.4903,164.5002,164.2326,164.4308,65757.0
2023-01-30 13:30:00,165.91,165.95,165.5,165.56,73432.0,164.4407,164.4804,164.0344,164.0938,73432.0
2023-01-30 13:40:00,165.56,165.67,165.43,165.59,89828.0,164.0938,164.2029,163.965,164.1236,89828.0
2023-01-30 13:50:00,165.58,165.71,165.4,165.68,55862.0,164.1137,164.2425,163.9353,164.2128,55862.0
2023-01-30 14:00:00,165.62,165.96,165.56,165.85,97381.0,164.1533,164.4903,164.0938,164.3813,97381.0
2023-01-30 14:10:00,165.84,166.06,165.79,165.91,81544.0,164.3714,164.5894,164.3218,164.4407,81544.0
2023-01-30 14:20:00,165.91,165.94,165.55,165.56,85931.0,164.4407,164.4705,164.0839,164.0938,85931.0
2023-01-30 14:30:00,165.56,165.66,165.38,165.59,58733.0,164.0938,164.193,163.9154,164.1236,58733.0
2023-01-30 14:40:00,165.6,165.65,165.23,165.37,83872.0,164.1335,164.183,163.7668,163.9055,83872.0
2023-01-30 14:50:00,165.36,165.53,165.25,165.49,63666.0,163.8956,164.0641,163.7866,164.0245,63666.0
2023-01-30 15:00:00,165.49,165.78,165.36,165.44,82460.0,164.0245,164.3119,163.8956,163.9749,82460.0
2023-01-30 15:10:00,165.44,165.45,164.92,165.04,124833.0,163.9749,163.9848,163.4595,163.5784,124833.0
2023-01-30 15:20:00,165.05,165.09,164.4,164.49,128893.0,163.5884,163.628,162.9441,163.0333,128893.0
2023-01-30 15:30:00,164.5,164.98,164.37,164.81,186873.0,163.0432,163.519,162.9144,163.3505,186873.0
2023-01-30 15:40:00,164.82,165.08,164.62,164.67,195794.0,163.3604,163.6181,163.1622,163.2117,195794.0
2023-01-30 15:50:00,164.65,164.89,164.43,164.75,535641.0,163.1919,163.4298,162.9739,163.291,535641.0
2023-01-31 09:30:00,164.28,165.98,164.28,165.38,363046.0,162.8252,164.5101,162.8252,163.9154,363046.0
2023-01-31 09:40:00,165.39,166.26,164.92,166.11,159803.0,163.9253,164.7876,163.4595,164.639,159803.0
2023-01-31 09:50:00,166.1,166.44,165.38,165.69,150813.0,164.6291,164.9661,163.9154,164.2227,150813.0
2023-01-31 10:00:00,165.7,166.05,165.18,165.32,99110.0,164.2326,164.5795,163.7172,163.856,99110.0
2023-01-31 10:10:00,165.32,165.87,165.27,165.63,90680.0,163.856,164.4011,163.8064,164.1632,90680.0
2023-01-31 10:20:00,165.64,165.98,165.38,165.97,75228.0,164.1731,164.5101,163.9154,164.5002,75228.0
2023-01-31 10:30:00,165.99,166.07,165.74,165.79,66698.0,164.52,164.5993,164.2722,164.3218,66698.0
2023-01-31 10:40:00,165.81,166.19,165.74,165.85,124509.0,164.3416,164.7183,164.2722,164.3813,124509.0
2023-01-31 10:50:00,165.85,166.13,165.55,166.09,87275.0,164.3813,164.6588,164.0839,164.6191,87275.0
2023-01-31 11:00:00,166.11,166.78,166.11,166.49,106838.0,164.639,165.303,164.639,165.0156,106838.0
2023-01-31 11:10:00,166.45,166.45,165.92,166.0,43374.0,164.976,164.976,164.4507,164.5299,43374.0
2023-01-31 11:20:00,166.01,166.3,165.96,166.26,51889.0,164.5399,164.8273,164.4903,164.7876,51889.0
2023-01-31 11:30:00,166.25,166.68,166.18,166.46,62059.0,164.7777,165.2039,164.7084,164.9859,62059.0
2023-01-31 11:40:00,166.49,166.53,166.03,166.06,36780.0,165.0156,165.0553,164.5597,164.5894,36780.0
2023-01-31 11:50:00,166.06,166.31,166.02,166.19,38638.0,164.5894,164.8372,164.5498,164.7183,38638.0
2023-01-31 12:00:00,166.21,166.26,165.73,165.99,85669.0,164.7381,164.7876,164.2623,164.52,85669.0
2023-01-31 12:10:00,166.01,166.16,165.84,166.09,67962.0,164.5399,164.6885,164.3714,164.6191,67962.0
2023-01-31 12:20:00,166.15,166.43,165.98,166.06,53204.0,164.6786,164.9561,164.5101,164.5894,53204.0
2023-01-31 12:30:00,166.06,166.25,166.0,166.25,49833.0,164.5894,164.7777,164.5299,164.7777,49833.0
2023-01-31 12:40:00,166.24,166.45,166.21,166.33,49980.0,164.7678,164.976,164.7381,164.857,49980.0
2023-01-31 12:50:00,166.37,166.42,166.15,166.22,36990.0,164.8967,164.9462,164.6786,164.748,36990.0
2023-01-31 13:00:00,166.23,166.47,166.18,166.19,32886.0,164.7579,164.9958,164.7084,164.7183,32886.0
2023-01-31 13:10:00,166.21,166.25,165.98,166.15,37711.0,164.7381,164.7777,164.5101,164.6786,37711.0
2023-01-31 13:20:00,166.13,166.24,165.91,166.23,39181.0,164.6588,164.7678,164.4407,164.7579,39181.0
2023-01-31 13:30:00,166.26,166.31,166.04,166.19,35609.0,164.7876,164.8372,164.5696,164.7183,35609.0
2023-01-31 13:40:00,166.17,166.61,166.17,166.56,38816.0,164.6984,165.1345,164.6984,165.085,38816.0
2023-01-31 13:50:00,166.57,166.8,166.49,166.78,43365.0,165.0949,165.3229,165.0156,165.303,43365.0
2023-01-31 14:00:00,166.78,167.24,166.73,167.22,82060.0,165.303,165.759,165.2535,165.7391,82060.0
2023-01-31 14:10:00,167.22,167.22,166.89,167.13,72544.0,165.7391,165.7391,165.4121,165.6499,72544.0
2023-01-31 14:20:00,167.14,167.35,167.14,167.3,36735.0,165.6599,165.868,165.6599,165.8184,36735.0
2023-01-31 14:30:00,167.3,167.53,167.3,167.5,77569.0,165.8184,166.0464,165.8184,166.0167,77569.0
2023-01-31 14:40:00,167.5,167.52,167.16,167.25,63916.0,166.0167,166.0365,165.6797,165.7689,63916.0
2023-01-31 14:50:00,167.22,167.22,166.91,166.94,39299.0,165.7391,165.7391,165.4319,165.4616,39299.0
2023-01-31 15:00:00,166.94,167.0,166.74,166.74,107542.0,165.4616,165.5211,165.2634,165.2634,107542.0
2023-01-31 15:10:00,166.74,166.78,166.36,166.58,103351.0,165.2634,165.303,164.8868,165.1048,103351.0
2023-01-31 15:20:00,166.58,167.05,166.56,166.99,126391.0,165.1048,165.5706,165.085,165.5112,126391.0
2023-01-31 15:30:00,166.99,167.18,166.93,167.04,87048.0,165.5112,165.6995,165.4517,165.5607,87048.0
2023-01-31 15:40:00,167.04,167.48,167.04,167.48,217136.0,165.5607,165.9968,165.5607,165.9968,217136.0
2023-01-31 15:50:00,167.5,168.01,167.38,168.01,506378.0,166.0167,166.5221,165.8977,166.5221,506378.0
2023-02-01 09:30:00,167.73,168.66,167.21,167.61,270017.0,166.2446,167.1664,165.7292,166.1257,270017.0
2023-02-01 09:40:00,167.49,167.9,167.0,167.78,120022.0,166.0068,166.4131,165.5211,166.2942,120022.0
2023-02-01 09:50:00,167.86,168.56,167.72,168.37,100697.0,166.3735,167.0673,166.2347,166.879,100697.0
2023-02-01 10:00:00,168.39,168.65,167.87,168.64,158203.0,166.8988,167.1565,166.3834,167.1466,158203.0
2023-02-01 10:10:00,168.64,169.15,168.61,169.01,167267.0,167.1466,167.6521,167.1168,167.5133,167267.0
2023-02-01 10:20:00,169.06,169.26,168.34,168.63,163881.0,167.5628,167.7611,166.8492,167.1367,163881.0
2023-02-01 10:30:00,168.64,168.75,168.09,168.3,141467.0,167.1466,167.2556,166.6014,166.8096,141467.0
2023-02-01 10:40:00,168.29,168.36,167.78,167.99,147656.0,166.7997,166.869,166.2942,166.5023,147656.0
2023-02-01 10:50:00,167.99,168.02,167.5,167.9,70534.0,166.5023,166.5321,166.0167,166.4131,70534.0
2023-02-01 11:00:00,167.89,168.24,167.65,167.98,113641.0,166.4032,166.7501,166.1653,166.4924,113641.0
2023-02-01 11:10:00,167.99,168.09,167.86,167.93,97939.0,166.5023,166.6014,166.3735,166.4429,97939.0
2023-02-01 11:20:00,167.92,168.16,167.81,168.12,104368.0,166.4329,166.6708,166.3239,166.6312,104368.0
2023-02-01 11:30:00,168.13,168.77,168.13,168.56,79177.0,166.6411,167.2754,166.6411,167.0673,79177.0
2023-02-01 11:40:00,168.58,168.81,168.44,168.63,62384.0,167.0871,167.3151,166.9483,167.1367,62384.0
2023-02-01 11:50:00,168.65,168.74,168.0,168.13,54458.0,167.1565,167.2457,166.5122,166.6411,54458.0
2023-02-01 12:00:00,168.14,168.53,168.09,168.23,80524.0,166.651,167.0375,166.6014,166.7402,80524.0
2023-02-01 12:10:00,168.22,168.48,168.16,168.16,57526.0,166.7303,166.988,166.6708,166.6708,57526.0
2023-02-01 12:20:00,168.17,168.7,168.02,168.55,78208.0,166.6807,167.206,166.5321,167.0574,78208.0
2023-02-01 12:30:00,168.53,168.64,168.21,168.57,79849.0,167.0375,167.1466,166.7204,167.0772,79849.0
2023-02-01 12:40:00,168.59,168.86,168.54,168.6,47934.0,167.097,167.3646,167.0475,167.1069,47934.0
2023-02-01 12:50:00,168.57,168.84,168.51,168.58,49786.0,167.0772,167.3448,167.0177,167.0871,49786.0
2023-02-01 13:00:00,168.6,168.76,168.51,168.61,72481.0,167.1069,167.2655,167.0177,167.1168,72481.0
2023-02-01 13:10:00,168.62,168.62,168.28,168.39,82625.0,167.1267,167.1267,166.7898,166.8988,82625.0
2023-02-01 13:20:00,168.36,168.64,168.34,168.63,73373.0,166.869,167.1466,166.8492,167.1367,73373.0
2023-02-01 13:30:00,168.65,168.69,168.56,168.59,61194.0,167.1565,167.1961,167.0673,167.097,61194.0
2023-02-01 13:40:00,168.59,168.77,168.36,168.55,57815.0,167.097,167.2754,166.869,167.0574,57815.0
2023-02-01 13:50:00,168.54,168.92,168.42,168.64,66766.0,167.0475,167.4241,166.9285,167.1466,66766.0
2023-02-01 14:00:00,168.61,169.84,167.8,169.77,153500.0,167.1168,168.3359,166.314,168.2666,153500.0
2023-02-01 14:10:00,169.68,170.01,169.43,169.68,233988.0,168.1774,168.5044,167.9296,168.1774,233988.0
2023-02-01 14:20:00,169.65,170.03,169.55,169.62,185218.0,168.1476,168.5243,168.0485,168.1179,185218.0
2023-02-01 14:30:00,169.64,170.96,168.45,170.95,239756.0,168.1377,169.446,166.9583,169.4361,239756.0
2023-02-01 14:40:00,170.95,172.64,170.81,172.17,238960.0,169.4361,171.1111,169.2974,170.6453,238960.0
2023-02-01 14:50:00,172.18,172.7,171.78,171.95,354378.0,170.6552,171.1706,170.2588,170.4273,354378.0
2023-02-01 15:00:00,171.95,172.95,171.82,172.75,311993.0,170.4273,171.4184,170.2984,171.2202,311993.0
2023-02-01 15:10:00,172.7,172.74,171.53,172.04,210434.0,171.1706,171.2103,170.011,170.5165,210434.0
2023-02-01 15:20:00,172.05,172.28,171.81,172.25,192712.0,170.5264,170.7543,170.2885,170.7246,192712.0
2023-02-01 15:30:00,172.25,173.08,172.13,172.79,261182.0,170.7246,171.5472,170.6057,171.2598,261182.0
2023-02-01 15:40:00,172.78,172.92,171.55,171.75,370041.0,171.2499,171.3887,170.0308,170.229,370041.0
2023-02-01 15:50:00,171.7,172.03,171.35,171.88,499894.0,170.1795,170.5065,169.8326,170.3579,499894.0
2023-02-02 09:30:00,175.71,178.84,174.5,174.98,840468.0,174.154,177.2562,172.9547,173.4304,840468.0
2023-02-02 09:40:00,174.94,175.97,174.44,174.69,511667.0,173.3908,174.4117,172.8952,173.143,511667.0
2023-02-02 09:50:00,174.71,175.06,173.27,173.45,565189.0,173.1628,173.5097,171.7356,171.914,565189.0
2023-02-02 10:00:00,173.45,173.81,172.9,173.29,269002.0,171.914,172.2708,171.3688,171.7554,269002.0
2023-02-02 10:10:00,173.26,174.5,173.18,174.29,282729.0,171.7257,172.9547,171.6464,172.7465,282729.0
2023-02-02 10:20:00,174.28,174.61,173.8,174.28,91928.0,172.7366,173.0637,172.2609,172.7366,91928.0
2023-02-02 10:30:00,174.29,174.79,174.11,174.57,198934.0,172.7465,173.2421,172.5681,173.0241,198934.0
2023-02-02 10:40:00,174.54,174.85,174.36,174.73,118994.0,172.9943,173.3016,172.8159,173.1826,118994.0
2023-02-02 10:50:00,174.77,174.8,173.96,174.58,97147.0,173.2223,173.252,172.4195,173.034,97147.0
2023-02-02 11:00:00,174.55,175.42,174.42,175.35,120933.0,173.0042,173.8665,172.8754,173.7971,120933.0
2023-02-02 11:10:00,175.35,175.94,175.16,175.77,361220.0,173.7971,174.3819,173.6088,174.2134,361220.0
2023-02-02 11:20:00,175.76,176.14,175.65,175.95,203187.0,174.2035,174.5801,174.0945,174.3918,203187.0
2023-02-02 11:30:00,175.95,176.06,174.93,175.01,108083.0,174.3918,174.5009,173.3809,173.4602,108083.0
2023-02-02 11:40:00,175.05,175.1,174.58,175.05,74776.0,173.4998,173.5494,173.034,173.4998,74776.0
2023-02-02 11:50:00,175.06,175.67,175.06,175.38,88279.0,173.5097,174.1143,173.5097,173.8269,88279.0
2023-02-02 12:00:00,175.39,175.74,175.23,175.46,74427.0,173.8368,174.1837,173.6782,173.9062,74427.0
2023-02-02 12:10:00,175.45,176.03,175.39,175.86,149018.0,173.8963,174.4711,173.8368,174.3026,149018.0
2023-02-02 12:20:00,175.9,176.55,175.76,176.52,325199.0,174.3423,174.9865,174.2035,174.9568,325199.0
2023-02-02 12:30:00,176.53,176.81,176.25,176.32,174127.0,174.9667,175.2442,174.6892,174.7586,174127.0
2023-02-02 12:40:00,176.33,176.35,176.02,176.28,66631.0,174.7685,174.7883,174.4612,174.7189,66631.0
2023-02-02 12:50:00,176.29,176.88,176.24,176.88,182288.0,174.7288,175.3136,174.6793,175.3136,182288.0
2023-02-02 13:00:00,176.86,177.05,176.71,176.96,125467.0,175.2938,175.4821,175.1451,175.3929,125467.0
2023-02-02 13:10:00,176.98,177.05,176.87,177.0,89011.0,175.4127,175.4821,175.3037,175.4325,89011.0
2023-02-02 13:20:00,177.02,177.11,176.88,176.98,85861.0,175.4524,175.5416,175.3136,175.4127,85861.0
2023-02-02 13:30:00,176.98,177.32,176.92,177.22,97182.0,175.4127,175.7497,175.3532,175.6506,97182.0
2023-02-02 13:40:00,177.24,177.49,177.06,177.14,210789.0,175.6704,175.9182,175.492,175.5713,210789.0
2023-02-02 13:50:00,177.14,177.33,176.88,177.26,109993.0,175.5713,175.7596,175.3136,175.6902,109993.0
2023-02-02 14:00:00,177.26,177.52,176.76,176.78,96999.0,175.6902,175.9479,175.1947,175.2145,96999.0
2023-02-02 14:10:00,176.8,176.86,176.03,176.17,211867.0,175.2343,175.2938,174.4711,174.6099,211867.0
2023-02-02 14:20:00,176.18,176.31,175.89,176.04,136681.0,174.6198,174.7486,174.3324,174.481,136681.0
2023-02-02 14:30:00,176.03,176.12,175.15,175.22,164923.0,174.4711,174.5603,173.5989,173.6683,164923.0
2023-02-02 14:40:00,175.22,175.34,174.51,174.89,134822.0,173.6683,173.7872,172.9646,173.3412,134822.0
2023-02-02 14:50:00,174.93,175.05,174.47,174.76,115869.0,173.3809,173.4998,172.9249,173.2124,115869.0
2023-02-02 15:00:00,174.76,174.77,174.05,174.21,98979.0,173.2124,173.2223,172.5087,172.6672,98979.0
2023-02-02 15:10:00,174.21,174.73,174.15,174.61,79877.0,172.6672,173.1826,172.6078,173.0637,79877.0
2023-02-02 15:20:00,174.64,174.73,174.2,174.46,64324.0,173.0934,173.1826,172.6573,172.915,64324.0
2023-02-02 15:30:00,174.47,174.7,174.26,174.31,118132.0,172.9249,173.1529,172.7168,172.7664,118132.0
2023-02-02 15:40:00,174.31,174.37,173.55,173.71,190811.0,172.7664,172.8258,172.0131,172.1717,190811.0
2023-02-02 15:50:00,173.72,174.76,173.72,174.66,561802.0,172.1816,173.2124,172.1816,173.1133,561802.0
2023-02-03 09:30:00,170.21,171.9,169.86,171.84,362417.0,168.7027,170.3777,168.3558,170.3182,362417.0
2023-02-03 09:40:00,171.86,173.92,171.76,173.92,261053.0,170.3381,172.3798,170.2389,172.3798,261053.0
2023-02-03 09:50:00,173.91,174.68,173.31,173.59,226116.0,172.3699,173.1331,171.7752,172.0527,226116.0
2023-02-03 10:00:00,173.52,173.83,172.77,173.37,180762.0,171.9834,172.2906,171.24,171.8347,180762.0
2023-02-03 10:10:00,173.34,174.5,173.16,173.99,153164.0,171.8049,172.9547,171.6265,172.4492,153164.0
2023-02-03 10:20:00,174.02,175.08,173.94,174.16,180891.0,172.4789,173.5295,172.3996,172.6177,180891.0
2023-02-03 10:30:00,174.18,174.58,173.8,174.09,73292.0,172.6375,173.034,172.2609,172.5483,73292.0
2023-02-03 10:40:00,174.11,174.12,173.5,173.7,86798.0,172.5681,172.578,171.9635,172.1618,86798.0
2023-02-03 10:50:00,173.69,173.73,172.86,173.2,57393.0,172.1518,172.1915,171.3292,171.6662,57393.0
2023-02-03 11:00:00,173.22,173.48,173.09,173.33,69249.0,171.686,171.9437,171.5572,171.795,69249.0
2023-02-03 11:10:00,173.33,174.08,173.2,173.32,65160.0,171.795,172.5384,171.6662,171.7851,65160.0
2023-02-03 11:20:00,173.33,173.51,172.83,172.97,104530.0,171.795,171.9734,171.2995,171.4382,104530.0
2023-02-03 11:30:00,173.01,173.51,172.75,172.85,96937.0,171.4779,171.9734,171.2202,171.3193,96937.0
2023-02-03 11:40:00,172.85,173.36,172.68,172.69,58004.0,171.3193,171.8248,171.1508,171.1607,58004.0
2023-02-03 11:50:00,172.68,172.93,172.39,172.49,72659.0,171.1508,171.3986,170.8634,170.9625,72659.0
2023-02-03 12:00:00,172.38,172.83,172.34,172.7,61352.0,170.8534,171.2995,170.8138,171.1706,61352.0
2023-02-03 12:10:00,172.73,173.11,172.71,172.95,72094.0,171.2003,171.577,171.1805,171.4184,72094.0
2023-02-03 12:20:00,172.91,173.22,172.84,172.89,78552.0,171.3788,171.686,171.3094,171.3589,78552.0
2023-02-03 12:30:00,172.89,172.98,172.45,172.49,108845.0,171.3589,171.4481,170.9228,170.9625,108845.0
2023-02-03 12:40:00,172.47,172.78,172.42,172.52,52253.0,170.9427,171.2499,170.8931,170.9922,52253.0
2023-02-03 12:50:00,172.49,172.62,171.09,171.18,75504.0,170.9625,171.0913,169.5749,169.6641,75504.0
2023-02-03 13:00:00,171.11,171.34,170.6,170.6,88464.0,169.5947,169.8227,169.0892,169.0892,88464.0
2023-02-03 13:10:00,170.61,171.1,170.46,170.96,111111.0,169.0991,169.5848,168.9505,169.446,111111.0
2023-02-03 13:20:00,170.94,171.23,170.88,171.05,50103.0,169.4262,169.7136,169.3667,169.5352,50103.0
2023-02-03 13:30:00,170.97,171.17,170.71,171.03,47647.0,169.4559,169.6542,169.1982,169.5154,47647.0
2023-02-03 13:40:00,171.0,171.08,170.12,170.54,78735.0,169.4857,169.565,168.6135,169.0297,78735.0
2023-02-03 13:50:00,170.56,170.97,170.56,170.84,70468.0,169.0496,169.4559,169.0496,169.3271,70468.0
2023-02-03 14:00:00,170.84,171.06,170.6,170.96,47272.0,169.3271,169.5451,169.0892,169.446,47272.0
2023-02-03 14:10:00,171.0,171.07,170.54,170.61,50507.0,169.4857,169.555,169.0297,169.0991,50507.0
2023-02-03 14:20:00,170.63,171.11,170.54,171.1,53648.0,169.1189,169.5947,169.0297,169.5848,53648.0
2023-02-03 14:30:00,171.08,171.44,170.65,171.44,62709.0,169.565,169.9218,169.1388,169.9218,62709.0
2023-02-03 14:40:00,171.43,171.58,171.17,171.33,47969.0,169.9119,170.0605,169.6542,169.8127,47969.0
2023-02-03 14:50:00,171.37,171.4,170.71,170.85,45673.0,169.8524,169.8821,169.1982,169.337,45673.0
2023-02-03 15:00:00,170.84,170.85,170.24,170.62,118825.0,169.3271,169.337,168.7324,169.109,118825.0
2023-02-03 15:10:00,170.62,171.46,170.45,171.34,151525.0,169.109,169.9416,168.9405,169.8227,151525.0
2023-02-03 15:20:00,171.41,171.44,170.94,170.95,83867.0,169.892,169.9218,169.4262,169.4361,83867.0
2023-02-03 15:30:00,170.95,171.17,170.68,170.76,89430.0,169.4361,169.6542,169.1685,169.2478,89430.0
2023-02-03 15:40:00,170.76,171.01,170.61,170.65,164966.0,169.2478,169.4956,169.0991,169.1388,164966.0
2023-02-03 15:50:00,170.61,171.32,170.5,171.0,283375.0,169.0991,169.8028,168.9901,169.4857,283375.0
2023-02-06 09:30:00,168.0,169.34,167.35,169.1,278081.0,166.5122,167.8404,165.868,167.6025,278081.0
2023-02-06 09:40:00,169.07,169.85,169.0,169.58,94648.0,167.5728,168.3459,167.5034,168.0782,94648.0
2023-02-06 09:50:00,169.63,170.23,169.3,170.04,85685.0,168.1278,168.7225,167.8007,168.5342,85685.0
2023-02-06 10:00:00,170.08,170.94,169.72,170.94,112215.0,168.5738,169.4262,168.217,169.4262,112215.0
2023-02-06 10:10:00,170.94,171.17,169.73,169.86,168848.0,169.4262,169.6542,168.2269,168.3558,168848.0
2023-02-06 10:20:00,169.85,170.0,169.36,169.38,78213.0,168.3459,168.4945,167.8602,167.88,78213.0
2023-02-06 10:30:00,169.37,169.51,169.0,169.29,62176.0,167.8701,168.0089,167.5034,167.7908,62176.0
2023-02-06 10:40:00,169.32,169.54,169.05,169.33,31354.0,167.8205,168.0386,167.5529,167.8305,31354.0
2023-02-06 10:50:00,169.33,169.8,169.27,169.72,90215.0,167.8305,168.2963,167.771,168.217,90215.0
2023-02-06 11:00:00,169.74,170.02,169.36,169.36,98770.0,168.2368,168.5143,167.8602,167.8602,98770.0
2023-02-06 11:10:00,169.38,170.5,169.29,170.39,68515.0,167.88,168.9901,167.7908,168.8811,68515.0
2023-02-06 11:20:00,170.37,170.55,170.13,170.48,37153.0,168.8612,169.0397,168.6234,168.9703,37153.0
2023-02-06 11:30:00,170.53,170.83,170.2,170.27,47257.0,169.0198,169.3172,168.6928,168.7621,47257.0
2023-02-06 11:40:00,170.25,170.37,169.9,170.02,36269.0,168.7423,168.8612,168.3954,168.5143,36269.0
2023-02-06 11:50:00,170.0,170.3,169.73,170.02,35185.0,168.4945,168.7919,168.2269,168.5143,35185.0
2023-02-06 12:00:00,169.99,170.11,169.71,169.86,50414.0,168.4846,168.6035,168.2071,168.3558,50414.0
2023-02-06 12:10:00,169.9,170.0,169.55,169.55,25488.0,168.3954,168.4945,168.0485,168.0485,25488.0
2023-02-06 12:20:00,169.53,169.69,169.47,169.55,22058.0,168.0287,168.1873,167.9692,168.0485,22058.0
2023-02-06 12:30:00,169.6,170.02,169.6,169.91,28694.0,168.0981,168.5143,168.0981,168.4053,28694.0
2023-02-06 12:40:00,169.93,170.05,169.81,169.94,46602.0,168.4251,168.5441,168.3062,168.4351,46602.0
2023-02-06 12:50:00,169.95,169.98,169.46,169.71,35357.0,168.445,168.4747,167.9593,168.2071,35357.0
2023-02-06 13:00:00,169.74,169.86,169.47,169.79,28370.0,168.2368,168.3558,167.9692,168.2864,28370.0
2023-02-06 13:10:00,169.81,170.05,169.43,170.05,41361.0,168.3062,168.5441,167.9296,168.5441,41361.0
2023-02-06 13:20:00,170.0,170.03,169.52,169.53,23513.0,168.4945,168.5243,168.0188,168.0287,23513.0
2023-02-06 13:30:00,169.51,169.75,169.5,169.65,16712.0,168.0089,168.2467,167.999,168.1476,16712.0
2023-02-06 13:40:00,169.65,169.68,169.31,169.39,199067.0,168.1476,168.1774,167.8106,167.8899,199067.0
2023-02-06 13:50:00,169.45,169.85,169.45,169.81,20976.0,167.9494,168.3459,167.9494,168.3062,20976.0
2023-02-06 14:00:00,169.84,170.1,169.84,170.01,33034.0,168.3359,168.5936,168.3359,168.5044,33034.0
2023-02-06 14:10:00,170.08,170.29,169.95,170.16,40980.0,168.5738,168.782,168.445,168.6531,40980.0
2023-02-06 14:20:00,170.15,170.3,169.78,169.81,31837.0,168.6432,168.7919,168.2765,168.3062,31837.0
2023-02-06 14:30:00,169.83,169.88,169.56,169.62,31486.0,168.326,168.3756,168.0584,168.1179,31486.0
2023-02-06 14:40:00,169.6,169.67,169.34,169.67,41582.0,168.0981,168.1674,167.8404,168.1674,41582.0
2023-02-06 14:50:00,169.61,169.65,169.41,169.57,25527.0,168.108,168.1476,167.9097,168.0683,25527.0
2023-02-06 15:00:00,169.57,169.59,169.31,169.42,26251.0,168.0683,168.0882,167.8106,167.9197,26251.0
2023-02-06 15:10:00,169.4,169.4,168.97,169.01,88842.0,167.8998,167.8998,167.4736,167.5133,88842.0
2023-02-06 15:20:00,169.02,169.13,168.83,168.91,70530.0,167.5232,167.6322,167.3349,167.4142,70530.0
2023-02-06 15:30:00,168.88,169.28,168.7,169.01,74241.0,167.3844,167.7809,167.206,167.5133,74241.0
2023-02-06 15:40:00,169.02,169.14,168.79,168.91,84368.0,167.5232,167.6421,167.2952,167.4142,84368.0
2023-02-06 15:50:00,168.92,169.19,168.82,169.03,226885.0,167.4241,167.6917,167.325,167.5331,226885.0
2023-02-07 09:30:00,167.57,168.28,166.61,167.9,258822.0,166.086,166.7898,165.1345,166.4131,258822.0
2023-02-07 09:40:00,167.87,168.36,167.72,168.16,160942.0,166.3834,166.869,166.2347,166.6708,160942.0
2023-02-07 09:50:00,168.17,168.92,167.75,168.05,140573.0,166.6807,167.4241,166.2644,166.5618,140573.0
2023-02-07 10:00:00,168.04,168.31,167.64,167.7,169716.0,166.5519,166.8195,166.1554,166.2149,169716.0
2023-02-07 10:10:00,167.73,168.12,167.56,168.02,89784.0,166.2446,166.6312,166.0761,166.5321,89784.0
2023-02-07 10:20:00,168.03,168.22,167.27,167.51,83167.0,166.542,166.7303,165.7887,166.0266,83167.0
2023-02-07 10:30:00,167.5,168.48,167.5,168.16,83364.0,166.0167,166.988,166.0167,166.6708,83364.0
2023-02-07 10:40:00,168.18,168.33,167.95,168.06,99682.0,166.6906,166.8393,166.4627,166.5717,99682.0
2023-02-07 10:50:00,168.09,168.35,167.84,167.99,86151.0,166.6014,166.8591,166.3537,166.5023,86151.0
2023-02-07 11:00:00,168.02,168.45,167.86,168.4,65013.0,166.5321,166.9583,166.3735,166.9087,65013.0
2023-02-07 11:10:00,168.4,168.48,167.57,167.6,104918.0,166.9087,166.988,166.086,166.1158,104918.0
2023-02-07 11:20:00,167.6,167.76,167.4,167.49,170979.0,166.1158,166.2744,165.9175,166.0068,170979.0
2023-02-07 11:30:00,167.53,168.44,167.32,168.09,84231.0,166.0464,166.9483,165.8383,166.6014,84231.0
2023-02-07 11:40:00,168.09,168.23,167.94,167.96,52398.0,166.6014,166.7402,166.4528,166.4726,52398.0
2023-02-07 11:50:00,167.94,168.0,167.72,167.87,40261.0,166.4528,166.5122,166.2347,166.3834,40261.0
2023-02-07 12:00:00,167.85,167.86,167.43,167.44,81855.0,166.3636,166.3735,165.9473,165.9572,81855.0
2023-02-07 12:10:00,167.45,167.92,167.2,167.85,105082.0,165.9671,166.4329,165.7193,166.3636,105082.0
2023-02-07 12:20:00,167.84,167.84,167.27,167.7,51987.0,166.3537,166.3537,165.7887,166.2149,51987.0
2023-02-07 12:30:00,167.69,168.21,167.68,168.02,39614.0,166.205,166.7204,166.1951,166.5321,39614.0
2023-02-07 12:40:00,168.0,170.13,167.96,170.09,99502.0,166.5122,168.6234,166.4726,168.5837,99502.0
2023-02-07 12:50:00,170.09,171.23,169.8,170.78,130031.0,168.5837,169.7136,168.2963,169.2676,130031.0
2023-02-07 13:00:00,170.74,171.1,169.59,169.78,97597.0,169.228,169.5848,168.0882,168.2765,97597.0
2023-02-07 13:10:00,169.8,170.01,168.7,169.25,72876.0,168.2963,168.5044,167.206,167.7512,72876.0
2023-02-07 13:20:00,169.22,169.23,168.06,168.14,86682.0,167.7214,167.7313,166.5717,166.651,86682.0
2023-02-07 13:30:00,168.13,168.13,166.93,167.3,105717.0,166.6411,166.6411,165.4517,165.8184,105717.0
2023-02-07 13:40:00,167.34,167.85,166.9,167.1,58239.0,165.8581,166.3636,165.422,165.6202,58239.0
2023-02-07 13:50:00,167.1,167.91,167.0,167.58,52214.0,165.6202,166.423,165.5211,166.096,52214.0
2023-02-07 14:00:00,167.53,169.1,167.52,168.93,83885.0,166.0464,167.6025,166.0365,167.434,83885.0
2023-02-07 14:10:00,168.92,169.38,168.85,169.31,60782.0,167.4241,167.88,167.3547,167.8106,60782.0
2023-02-07 14:20:00,169.31,169.72,169.03,169.41,143686.0,167.8106,168.217,167.5331,167.9097,143686.0
2023-02-07 14:30:00,169.41,170.27,169.3,170.04,89136.0,167.9097,168.7621,167.8007,168.5342,89136.0
2023-02-07 14:40:00,170.05,170.38,169.85,170.14,54057.0,168.5441,168.8712,168.3459,168.6333,54057.0
2023-02-07 14:50:00,170.14,170.43,170.01,170.2,67032.0,168.6333,168.9207,168.5044,168.6928,67032.0
2023-02-07 15:00:00,170.22,170.59,169.89,170.05,119366.0,168.7126,169.0793,168.3855,168.5441,119366.0
2023-02-07 15:10:00,170.07,170.7,170.05,170.69,72749.0,168.5639,169.1883,168.5441,169.1784,72749.0
2023-02-07 15:20:00,170.72,171.05,170.67,170.99,108919.0,169.2081,169.5352,169.1586,169.4758,108919.0
2023-02-07 15:30:00,170.99,171.1,170.81,171.04,146614.0,169.4758,169.5848,169.2974,169.5253,146614.0
2023-02-07 15:40:00,171.06,171.47,170.95,171.33,114955.0,169.5451,169.9515,169.4361,169.8127,114955.0
2023-02-07 15:50:00,171.35,171.73,171.19,171.3,417264.0,169.8326,170.2092,169.674,169.783,417264.0
2023-02-08 09:30:00,170.0,170.91,169.32,170.63,321389.0,168.4945,169.3965,167.8205,169.1189,321389.0
2023-02-08 09:40:00,170.57,171.36,170.4,170.89,137943.0,169.0595,169.8425,168.891,169.3766,137943.0
2023-02-08 09:50:00,170.89,171.28,170.15,171.08,163583.0,169.3766,169.7632,168.6432,169.565,163583.0
2023-02-08 10:00:00,171.13,172.2,171.02,171.9,111632.0,169.6145,170.675,169.5055,170.3777,111632.0
2023-02-08 10:10:00,171.87,171.94,171.45,171.74,51671.0,170.348,170.4173,169.9317,170.2191,51671.0
2023-02-08 10:20:00,171.74,171.79,170.32,170.43,48143.0,170.2191,170.2687,168.8117,168.9207,48143.0
2023-02-08 10:30:00,170.34,170.67,169.78,170.65,89956.0,168.8315,169.1586,168.2765,169.1388,89956.0
2023-02-08 10:40:00,170.69,170.71,169.97,170.6,59900.0,169.1784,169.1982,168.4648,169.0892,59900.0
2023-02-08 10:50:00,170.57,170.63,170.11,170.12,42173.0,169.0595,169.1189,168.6035,168.6135,42173.0
2023-02-08 11:00:00,170.08,170.32,169.88,170.17,75815.0,168.5738,168.8117,168.3756,168.663,75815.0
2023-02-08 11:10:00,170.21,170.37,169.92,170.36,52443.0,168.7027,168.8612,168.4152,168.8513,52443.0
2023-02-08 11:20:00,170.36,170.45,169.46,169.83,137211.0,168.8513,168.9405,167.9593,168.326,137211.0
2023-02-08 11:30:00,169.82,170.15,169.78,170.05,58658.0,168.3161,168.6432,168.2765,168.5441,58658.0
2023-02-08 11:40:00,170.05,170.06,169.37,169.47,118963.0,168.5441,168.554,167.8701,167.9692,118963.0
2023-02-08 11:50:00,169.47,170.07,169.23,170.02,70108.0,167.9692,168.5639,167.7313,168.5143,70108.0
2023-02-08 12:00:00,170.02,170.06,169.6,170.05,48583.0,168.5143,168.554,168.0981,168.5441,48583.0
2023-02-08 12:10:00,170.07,170.22,169.77,170.18,62286.0,168.5639,168.7126,168.2666,168.6729,62286.0
2023-02-08 12:20:00,170.2,171.68,170.11,171.56,643257.0,168.6928,170.1596,168.6035,170.0407,643257.0
2023-02-08 12:30:00,171.56,172.45,170.58,170.62,899719.0,170.0407,170.9228,169.0694,169.109,899719.0
2023-02-08 12:40:00,170.63,170.63,169.66,170.14,323762.0,169.1189,169.1189,168.1575,168.6333,323762.0
2023-02-08 12:50:00,170.19,170.54,170.0,170.4,80677.0,168.6828,169.0297,168.4945,168.891,80677.0
2023-02-08 13:00:00,170.41,170.57,170.12,170.23,117959.0,168.9009,169.0595,168.6135,168.7225,117959.0
2023-02-08 13:10:00,170.17,170.55,169.97,170.2,43246.0,168.663,169.0397,168.4648,168.6928,43246.0
2023-02-08 13:20:00,170.21,170.35,169.53,169.56,28484.0,168.7027,168.8414,168.0287,168.0584,28484.0
2023-02-08 13:30:00,169.53,169.79,169.32,169.45,86364.0,168.0287,168.2864,167.8205,167.9494,86364.0
2023-02-08 13:40:00,169.49,169.77,169.39,169.41,81840.0,167.989,168.2666,167.8899,167.9097,81840.0
2023-02-08 13:50:00,169.39,169.91,169.31,169.88,73836.0,167.8899,168.4053,167.8106,168.3756,73836.0
2023-02-08 14:00:00,169.91,170.0,169.49,169.73,47235.0,168.4053,168.4945,167.989,168.2269,47235.0
2023-02-08 14:10:00,169.75,170.14,169.74,170.06,54065.0,168.2467,168.6333,168.2368,168.554,54065.0
2023-02-08 14:20:00,170.03,170.11,169.78,169.94,93450.0,168.5243,168.6035,168.2765,168.4351,93450.0
2023-02-08 14:30:00,169.92,170.1,169.75,170.0,81902.0,168.4152,168.5936,168.2467,168.4945,81902.0
2023-02-08 14:40:00,170.01,170.07,169.64,169.74,93475.0,168.5044,168.5639,168.1377,168.2368,93475.0
2023-02-08 14:50:00,169.73,170.15,169.73,170.08,55141.0,168.2269,168.6432,168.2269,168.5738,55141.0
2023-02-08 15:00:00,170.11,170.14,169.58,169.75,65552.0,168.6035,168.6333,168.0782,168.2467,65552.0
2023-02-08 15:10:00,169.77,169.94,169.67,169.8,89625.0,168.2666,168.4351,168.1674,168.2963,89625.0
2023-02-08 15:20:00,169.81,170.11,169.78,169.86,51423.0,168.3062,168.6035,168.2765,168.3558,51423.0
2023-02-08 15:30:00,169.84,169.99,169.47,169.72,70450.0,168.3359,168.4846,167.9692,168.217,70450.0
2023-02-08 15:40:00,169.72,169.83,169.41,169.45,85080.0,168.217,168.326,167.9097,167.9494,85080.0
2023-02-08 15:50:00,169.45,169.82,169.36,169.7,281680.0,167.9494,168.3161,167.8602,168.1972,281680.0
2023-02-09 09:30:00,173.33,173.67,172.04,173.67,399577.0,171.795,172.132,170.5165,172.132,399577.0
2023-02-09 09:40:00,173.63,174.71,173.63,174.64,716170.0,172.0924,173.1628,172.0924,173.0934,716170.0
2023-02-09 09:50:00,174.66,175.09,174.4,174.7,426574.0,173.1133,173.5394,172.8556,173.1529,426574.0
2023-02-09 10:00:00,174.75,175.17,174.44,174.7,382306.0,173.2025,173.6187,172.8952,173.1529,382306.0
2023-02-09 10:10:00,174.74,174.93,174.39,174.88,180867.0,173.1925,173.3809,172.8456,173.3313,180867.0
2023-02-09 10:20:00,174.92,175.38,174.45,174.5,223791.0,173.371,173.8269,172.9051,172.9547,223791.0
2023-02-09 10:30:00,174.49,174.89,174.4,174.55,120329.0,172.9448,173.3412,172.8556,173.0042,120329.0
2023-02-09 10:40:00,174.52,174.73,173.97,174.57,183182.0,172.9745,173.1826,172.4294,173.0241,183182.0
2023-02-09 10:50:00,174.54,174.89,174.28,174.84,99512.0,172.9943,173.3412,172.7366,173.2917,99512.0
2023-02-09 11:00:00,174.87,175.11,174.23,174.58,271800.0,173.3214,173.5593,172.6871,173.034,271800.0
2023-02-09 11:10:00,174.53,174.63,173.65,173.76,127828.0,172.9844,173.0835,172.1122,172.2212,127828.0
2023-02-09 11:20:00,173.72,173.73,172.82,173.22,169773.0,172.1816,172.1915,171.2896,171.686,169773.0
2023-02-09 11:30:00,173.22,173.57,172.91,173.54,95073.0,171.686,172.0329,171.3788,172.0032,95073.0
2023-02-09 11:40:00,173.53,174.05,173.49,174.03,120619.0,171.9933,172.5087,171.9536,172.4888,120619.0
2023-02-09 11:50:00,174.0,174.21,173.83,174.14,61970.0,172.4591,172.6672,172.2906,172.5979,61970.0
2023-02-09 12:00:00,174.15,174.45,174.04,174.45,59664.0,172.6078,172.9051,172.4987,172.9051,59664.0
2023-02-09 12:10:00,174.42,174.76,174.4,174.75,178713.0,172.8754,173.2124,172.8556,173.2025,178713.0
2023-02-09 12:20:00,174.73,174.96,174.63,174.7,133858.0,173.1826,173.4106,173.0835,173.1529,133858.0
2023-02-09 12:30:00,174.7,174.91,174.2,174.24,223435.0,173.1529,173.361,172.6573,172.697,223435.0
2023-02-09 12:40:00,174.22,174.3,173.83,174.06,127444.0,172.6772,172.7564,172.2906,172.5186,127444.0
2023-02-09 12:50:00,174.06,174.78,174.05,174.78,101329.0,172.5186,173.2322,172.5087,173.2322,101329.0
2023-02-09 13:00:00,174.72,174.72,174.33,174.59,85435.0,173.1727,173.1727,172.7862,173.0439,85435.0
2023-02-09 13:10:00,174.58,174.72,174.34,174.62,64505.0,173.034,173.1727,172.7961,173.0736,64505.0
2023-02-09 13:20:00,174.62,174.88,174.53,174.62,50130.0,173.0736,173.3313,172.9844,173.0736,50130.0
2023-02-09 13:30:00,174.62,174.91,174.49,174.8,110677.0,173.0736,173.361,172.9448,173.252,110677.0
2023-02-09 13:40:00,174.83,174.83,174.15,174.33,124345.0,173.2818,173.2818,172.6078,172.7862,124345.0
2023-02-09 13:50:00,174.32,174.48,173.54,173.77,208566.0,172.7763,172.9349,172.0032,172.2311,208566.0
2023-02-09 14:00:00,173.72,174.12,173.72,174.12,130945.0,172.1816,172.578,172.1816,172.578,130945.0
2023-02-09 14:10:00,174.09,174.13,173.09,173.23,179371.0,172.5483,172.5879,171.5572,171.6959,179371.0
2023-02-09 14:20:00,173.23,173.73,173.2,173.52,91901.0,171.6959,172.1915,171.6662,171.9834,91901.0
2023-02-09 14:30:00,173.49,173.86,173.46,173.65,72310.0,171.9536,172.3203,171.9239,172.1122,72310.0
2023-02-09 14:40:00,173.66,174.1,173.66,173.91,103209.0,172.1221,172.5582,172.1221,172.3699,103209.0
2023-02-09 14:50:00,173.93,173.98,173.7,173.89,125749.0,172.3897,172.4393,172.1618,172.3501,125749.0
2023-02-09 15:00:00,173.93,174.07,173.54,173.86,274404.0,172.3897,172.5285,172.0032,172.3203,274404.0
2023-02-09 15:10:00,173.86,173.95,173.11,173.13,117374.0,172.3203,172.4095,171.577,171.5968,117374.0
2023-02-09 15:20:00,173.15,173.19,172.42,172.57,146997.0,171.6166,171.6563,170.8931,171.0418,146997.0
2023-02-09 15:30:00,172.55,172.86,172.01,172.84,243636.0,171.0219,171.3292,170.4867,171.3094,243636.0
2023-02-09 15:40:00,172.86,173.17,172.81,173.03,250600.0,171.3292,171.6365,171.2796,171.4977,250600.0
2023-02-09 15:50:00,173.01,173.88,173.01,173.79,1055322.0,171.4779,172.3402,171.4779,172.251,1055322.0
2023-02-10 09:30:00,167.66,168.9,166.0,168.01,1057122.0,166.1752,167.4043,164.5299,166.5221,1057122.0
2023-02-10 09:40:00,168.0,168.09,166.57,167.82,654011.0,166.5122,166.6014,165.0949,166.3338,654011.0
2023-02-10 09:50:00,167.82,168.38,167.11,167.76,182897.0,166.3338,166.8889,165.6301,166.2744,182897.0
2023-02-10 10:00:00,167.71,168.42,166.97,168.16,296643.0,166.2248,166.9285,165.4914,166.6708,296643.0
2023-02-10 10:10:00,168.16,169.53,168.16,169.13,298292.0,166.6708,168.0287,166.6708,167.6322,298292.0
2023-02-10 10:20:00,169.2,169.74,168.79,168.87,184638.0,167.7016,168.2368,167.2952,167.3745,184638.0
2023-02-10 10:30:00,168.79,169.0,167.95,168.01,127566.0,167.2952,167.5034,166.4627,166.5221,127566.0
2023-02-10 10:40:00,167.97,167.99,167.02,167.15,165430.0,166.4825,166.5023,165.5409,165.6698,165430.0
2023-02-10 10:50:00,167.11,167.12,165.75,166.65,967057.0,165.6301,165.64,164.2822,165.1742,967057.0
2023-02-10 11:00:00,166.58,166.58,165.33,166.45,287364.0,165.1048,165.1048,163.8659,164.976,287364.0
2023-02-10 11:10:00,166.45,166.97,166.08,166.94,227789.0,164.976,165.4914,164.6092,165.4616,227789.0
2023-02-10 11:20:00,166.95,167.23,166.5,166.74,90352.0,165.4715,165.7491,165.0255,165.2634,90352.0
2023-02-10 11:30:00,166.74,166.74,166.0,166.23,56825.0,165.2634,165.2634,164.5299,164.7579,56825.0
2023-02-10 11:40:00,166.23,166.36,165.79,166.25,95298.0,164.7579,164.8868,164.3218,164.7777,95298.0
2023-02-10 11:50:00,166.22,166.41,165.7,165.84,92305.0,164.748,164.9363,164.2326,164.3714,92305.0
2023-02-10 12:00:00,165.84,166.14,165.58,166.01,86072.0,164.3714,164.6687,164.1137,164.5399,86072.0
2023-02-10 12:10:00,166.02,166.33,165.69,165.78,68460.0,164.5498,164.857,164.2227,164.3119,68460.0
2023-02-10 12:20:00,165.78,166.35,165.78,166.08,63198.0,164.3119,164.8768,164.3119,164.6092,63198.0
2023-02-10 12:30:00,166.08,166.47,165.96,166.26,92759.0,164.6092,164.9958,164.4903,164.7876,92759.0
2023-02-10 12:40:00,166.25,166.7,165.99,166.09,79497.0,164.7777,165.2237,164.52,164.6191,79497.0
2023-02-10 12:50:00,166.09,166.68,166.07,166.63,34391.0,164.6191,165.2039,164.5993,165.1544,34391.0
2023-02-10 13:00:00,166.64,166.71,166.4,166.47,82749.0,165.1643,165.2337,164.9264,164.9958,82749.0
2023-02-10 13:10:00,166.49,166.78,166.39,166.71,56928.0,165.0156,165.303,164.9165,165.2337,56928.0
2023-02-10 13:20:00,166.74,166.95,166.53,166.63,54755.0,165.2634,165.4715,165.0553,165.1544,54755.0
2023-02-10 13:30:00,166.64,166.65,166.25,166.35,44206.0,165.1643,165.1742,164.7777,164.8768,44206.0
2023-02-10 13:40:00,166.33,166.33,165.99,166.25,56976.0,164.857,164.857,164.52,164.7777,56976.0
2023-02-10 13:50:00,166.25,166.42,166.16,166.22,32312.0,164.7777,164.9462,164.6885,164.748,32312.0
2023-02-10 14:00:00,166.27,166.4,166.02,166.04,45138.0,164.7976,164.9264,164.5498,164.5696,45138.0
2023-02-10 14:10:00,166.04,166.4,166.0,166.39,40932.0,164.5696,164.9264,164.5299,164.9165,40932.0
2023-02-10 14:20:00,166.4,166.56,166.3,166.42,84411.0,164.9264,165.085,164.8273,164.9462,84411.0
2023-02-10 14:30:00,166.4,166.84,166.26,166.81,78612.0,164.9264,165.3625,164.7876,165.3328,78612.0
2023-02-10 14:40:00,166.81,166.81,166.48,166.58,72550.0,165.3328,165.3328,165.0057,165.1048,72550.0
2023-02-10 14:50:00,166.57,166.6,166.23,166.53,94669.0,165.0949,165.1246,164.7579,165.0553,94669.0
2023-02-10 15:00:00,166.56,166.92,166.36,166.74,145433.0,165.085,165.4418,164.8868,165.2634,145433.0
2023-02-10 15:10:00,166.74,166.93,166.55,166.62,106623.0,165.2634,165.4517,165.0751,165.1445,106623.0
2023-02-10 15:20:00,166.59,166.59,166.26,166.44,64107.0,165.1147,165.1147,164.7876,164.9661,64107.0
2023-02-10 15:30:00,166.44,166.82,166.32,166.7,128962.0,164.9661,165.3427,164.8471,165.2237,128962.0
2023-02-10 15:40:00,166.68,167.14,166.52,166.96,244867.0,165.2039,165.6599,165.0453,165.4814,244867.0
2023-02-10 15:50:00,167.0,167.26,166.73,167.02,353633.0,165.5211,165.7788,165.2535,165.5409,353633.0
2023-02-13 09:30:00,168.28,169.27,166.95,167.27,195779.0,166.7898,167.771,165.4715,165.7887,195779.0
2023-02-13 09:40:00,167.3,168.62,167.3,168.6,168768.0,165.8184,167.1267,165.8184,167.1069,168768.0
2023-02-13 09:50:00,168.61,169.58,168.28,169.43,204546.0,167.1168,168.0782,166.7898,167.9296,204546.0
2023-02-13 10:00:00,169.46,170.11,168.92,169.11,178114.0,167.9593,168.6035,167.4241,167.6124,178114.0
2023-02-13 10:10:00,169.12,169.3,168.35,168.5,97489.0,167.6223,167.8007,166.8591,167.0078,97489.0
2023-02-13 10:20:00,168.58,169.01,168.33,168.9,45760.0,167.0871,167.5133,166.8393,167.4043,45760.0
2023-02-13 10:30:00,168.95,169.53,168.78,169.3,104171.0,167.4538,168.0287,167.2853,167.8007,104171.0
2023-02-13 10:40:00,169.31,169.73,169.05,169.69,40305.0,167.8106,168.2269,167.5529,168.1873,40305.0
2023-02-13 10:50:00,169.71,169.89,169.6,169.62,79460.0,168.2071,168.3855,168.0981,168.1179,79460.0
2023-02-13 11:00:00,169.63,170.59,169.63,170.5,147891.0,168.1278,169.0793,168.1278,168.9901,147891.0
2023-02-13 11:10:00,170.48,170.8,170.03,170.55,113400.0,168.9703,169.2874,168.5243,169.0397,113400.0
2023-02-13 11:20:00,170.56,170.59,170.03,170.24,73293.0,169.0496,169.0793,168.5243,168.7324,73293.0
2023-02-13 11:30:00,170.24,170.29,169.6,169.73,62421.0,168.7324,168.782,168.0981,168.2269,62421.0
2023-02-13 11:40:00,169.75,170.45,169.75,170.28,46290.0,168.2467,168.9405,168.2467,168.772,46290.0
2023-02-13 11:50:00,170.27,170.37,169.7,169.79,48823.0,168.7621,168.8612,168.1972,168.2864,48823.0
2023-02-13 12:00:00,169.81,170.27,169.78,170.21,37132.0,168.3062,168.7621,168.2765,168.7027,37132.0
2023-02-13 12:10:00,170.22,170.29,169.85,170.0,33841.0,168.7126,168.782,168.3459,168.4945,33841.0
2023-02-13 12:20:00,170.01,170.15,169.81,170.1,31213.0,168.5044,168.6432,168.3062,168.5936,31213.0
2023-02-13 12:30:00,170.11,170.14,169.81,169.96,40708.0,168.6035,168.6333,168.3062,168.4549,40708.0
2023-02-13 12:40:00,169.95,169.98,169.71,169.77,40450.0,168.445,168.4747,168.2071,168.2666,40450.0
2023-02-13 12:50:00,169.75,169.93,169.61,169.87,41157.0,168.2467,168.4251,168.108,168.3657,41157.0
2023-02-13 13:00:00,169.74,169.89,169.49,169.54,29048.0,168.2368,168.3855,167.989,168.0386,29048.0
2023-02-13 13:10:00,169.53,169.78,169.45,169.72,44923.0,168.0287,168.2765,167.9494,168.217,44923.0
2023-02-13 13:20:00,169.71,170.32,169.65,170.23,58304.0,168.2071,168.8117,168.1476,168.7225,58304.0
2023-02-13 13:30:00,170.23,170.45,170.15,170.36,64955.0,168.7225,168.9405,168.6432,168.8513,64955.0
2023-02-13 13:40:00,170.36,170.39,170.04,170.14,67356.0,168.8513,168.8811,168.5342,168.6333,67356.0
2023-02-13 13:50:00,170.16,170.62,170.02,170.61,37006.0,168.6531,169.109,168.5143,169.0991,37006.0
2023-02-13 14:00:00,170.62,171.09,170.59,170.66,121490.0,169.109,169.5749,169.0793,169.1487,121490.0
2023-02-13 14:10:00,170.67,170.71,170.17,170.59,89566.0,169.1586,169.1982,168.663,169.0793,89566.0
2023-02-13 14:20:00,170.57,170.7,170.28,170.32,35539.0,169.0595,169.1883,168.772,168.8117,35539.0
2023-02-13 14:30:00,170.32,170.53,170.2,170.44,110224.0,168.8117,169.0198,168.6928,168.9306,110224.0
2023-02-13 14:40:00,170.41,170.41,169.72,169.8,44216.0,168.9009,168.9009,168.217,168.2963,44216.0
2023-02-13 14:50:00,169.78,170.0,169.76,170.0,37068.0,168.2765,168.4945,168.2566,168.4945,37068.0
2023-02-13 15:00:00,170.0,170.31,169.77,170.29,62319.0,168.4945,168.8018,168.2666,168.782,62319.0
2023-02-13 15:10:00,170.27,170.49,170.23,170.41,75219.0,168.7621,168.9802,168.7225,168.9009,75219.0
2023-02-13 15:20:00,170.39,170.66,170.34,170.43,125090.0,168.8811,169.1487,168.8315,168.9207,125090.0
2023-02-13 15:30:00,170.45,170.96,170.38,170.86,131322.0,168.9405,169.446,168.8712,169.3469,131322.0
2023-02-13 15:40:00,170.86,171.16,170.83,171.08,133795.0,169.3469,169.6443,169.3172,169.565,133795.0
2023-02-13 15:50:00,171.06,171.15,170.69,171.11,598991.0,169.5451,169.6343,169.1784,169.5947,598991.0
2023-02-14 09:30:00,168.22,170.22,168.0,169.46,547984.0,166.7303,168.7126,166.5122,167.9593,547984.0
2023-02-14 09:40:00,169.39,169.81,168.7,169.32,232257.0,167.8899,168.3062,167.206,167.8205,232257.0
2023-02-14 09:50:00,169.34,170.43,168.99,170.21,137693.0,167.8404,168.9207,167.4935,168.7027,137693.0
2023-02-14 10:00:00,170.13,172.07,170.05,171.87,312296.0,168.6234,170.5462,168.5441,170.348,312296.0
2023-02-14 10:10:00,171.82,172.79,171.61,171.74,201973.0,170.2984,171.2598,170.0903,170.2191,201973.0
2023-02-14 10:20:00,171.78,172.33,171.33,171.34,130727.0,170.2588,170.8039,169.8127,169.8227,130727.0
2023-02-14 10:30:00,171.41,171.59,169.24,169.24,200015.0,169.892,170.0704,167.7413,167.7413,200015.0
2023-02-14 10:40:00,169.23,170.09,169.06,170.05,157787.0,167.7313,168.5837,167.5628,168.5441,157787.0
2023-02-14 10:50:00,170.04,170.15,169.57,169.99,92828.0,168.5342,168.6432,168.0683,168.4846,92828.0
2023-02-14 11:00:00,170.0,170.62,169.92,170.11,60836.0,168.4945,169.109,168.4152,168.6035,60836.0
2023-02-14 11:10:00,170.14,170.39,169.7,170.2,99102.0,168.6333,168.8811,168.1972,168.6928,99102.0
2023-02-14 11:20:00,170.2,170.24,168.84,168.9,66074.0,168.6928,168.7324,167.3448,167.4043,66074.0
2023-02-14 11:30:00,168.85,168.87,168.24,168.48,77953.0,167.3547,167.3745,166.7501,166.988,77953.0
2023-02-14 11:40:00,168.5,168.88,168.21,168.82,56484.0,167.0078,167.3844,166.7204,167.325,56484.0
2023-02-14 11:50:00,168.81,168.93,168.23,168.9,41476.0,167.3151,167.434,166.7402,167.4043,41476.0
2023-02-14 12:00:00,168.89,169.11,168.71,168.82,43630.0,167.3944,167.6124,167.2159,167.325,43630.0
2023-02-14 12:10:00,168.77,169.16,168.76,169.03,54300.0,167.2754,167.662,167.2655,167.5331,54300.0
2023-02-14 12:20:00,169.0,169.13,168.74,168.81,120416.0,167.5034,167.6322,167.2457,167.3151,120416.0
2023-02-14 12:30:00,168.83,169.08,168.59,168.65,114167.0,167.3349,167.5827,167.097,167.1565,114167.0
2023-02-14 12:40:00,168.66,168.77,168.17,168.5,91192.0,167.1664,167.2754,166.6807,167.0078,91192.0
2023-02-14 12:50:00,168.48,168.54,167.85,167.99,140424.0,166.988,167.0475,166.3636,166.5023,140424.0
2023-02-14 13:00:00,168.0,168.64,167.91,168.42,267267.0,166.5122,167.1466,166.423,166.9285,267267.0
2023-02-14 13:10:00,168.44,168.99,168.4,168.84,220789.0,166.9483,167.4935,166.9087,167.3448,220789.0
2023-02-14 13:20:00,168.88,169.68,168.84,169.68,146885.0,167.3844,168.1774,167.3448,168.1774,146885.0
2023-02-14 13:30:00,169.69,169.81,169.42,169.69,127490.0,168.1873,168.3062,167.9197,168.1873,127490.0
2023-02-14 13:40:00,169.69,169.75,169.2,169.25,99814.0,168.1873,168.2467,167.7016,167.7512,99814.0
2023-02-14 13:50:00,169.27,169.42,169.16,169.23,45727.0,167.771,167.9197,167.662,167.7313,45727.0
2023-02-14 14:00:00,169.24,169.32,168.39,168.5,89107.0,167.7413,167.8205,166.8988,167.0078,89107.0
2023-02-14 14:10:00,168.52,168.99,168.49,168.82,63568.0,167.0276,167.4935,166.9979,167.325,63568.0
2023-02-14 14:20:00,168.83,169.0,168.53,168.65,45612.0,167.3349,167.5034,167.0375,167.1565,45612.0
2023-02-14 14:30:00,168.65,169.09,168.64,168.95,46343.0,167.1565,167.5926,167.1466,167.4538,46343.0
2023-02-14 14:40:00,168.97,169.42,168.95,169.29,54761.0,167.4736,167.9197,167.4538,167.7908,54761.0
2023-02-14 14:50:00,169.28,169.41,169.04,169.25,77280.0,167.7809,167.9097,167.543,167.7512,77280.0
2023-02-14 15:00:00,169.31,169.38,168.86,168.86,72796.0,167.8106,167.88,167.3646,167.3646,72796.0
2023-02-14 15:10:00,168.85,169.41,168.65,169.24,130914.0,167.3547,167.9097,167.1565,167.7413,130914.0
2023-02-14 15:20:00,169.26,169.54,169.21,169.41,110282.0,167.7611,168.0386,167.7115,167.9097,110282.0
2023-02-14 15:30:00,169.42,169.65,169.31,169.63,166722.0,167.9197,168.1476,167.8106,168.1278,166722.0
2023-02-14 15:40:00,169.61,169.73,169.5,169.59,138041.0,168.108,168.2269,167.999,168.0882,138041.0
2023-02-14 15:50:00,169.58,170.13,169.47,169.97,509437.0,168.0782,168.6234,167.9692,168.4648,509437.0
2023-02-15 09:30:00,168.85,170.13,168.68,169.06,211390.0,167.3547,168.6234,167.1862,167.5628,211390.0
2023-02-15 09:40:00,169.14,170.08,168.85,170.08,71614.0,167.6421,168.5738,167.3547,168.5738,71614.0
2023-02-15 09:50:00,170.04,170.15,168.88,169.37,91366.0,168.5342,168.6432,167.3844,167.8701,91366.0
2023-02-15 10:00:00,169.32,169.78,168.46,168.61,65426.0,167.8205,168.2765,166.9682,167.1168,65426.0
2023-02-15 10:10:00,168.65,169.25,168.31,169.08,83677.0,167.1565,167.7512,166.8195,167.5827,83677.0
2023-02-15 10:20:00,169.05,169.49,169.01,169.27,53942.0,167.5529,167.989,167.5133,167.771,53942.0
2023-02-15 10:30:00,169.28,169.47,168.78,168.8,46950.0,167.7809,167.9692,167.2853,167.3052,46950.0
2023-02-15 10:40:00,168.81,168.93,168.24,168.42,109372.0,167.3151,167.434,166.7501,166.9285,109372.0
2023-02-15 10:50:00,168.45,169.3,168.4,169.03,70220.0,166.9583,167.8007,166.9087,167.5331,70220.0
2023-02-15 11:00:00,169.03,169.77,168.98,169.45,75776.0,167.5331,168.2666,167.4836,167.9494,75776.0
2023-02-15 11:10:00,169.51,169.56,169.01,169.08,64108.0,168.0089,168.0584,167.5133,167.5827,64108.0
2023-02-15 11:20:00,169.08,169.32,168.81,169.31,38373.0,167.5827,167.8205,167.3151,167.8106,38373.0
2023-02-15 11:30:00,169.33,169.36,168.81,169.01,53136.0,167.8305,167.8602,167.3151,167.5133,53136.0
2023-02-15 11:40:00,169.01,169.29,169.01,169.15,43534.0,167.5133,167.7908,167.5133,167.6521,43534.0
2023-02-15 11:50:00,169.16,169.16,168.78,168.79,48183.0,167.662,167.662,167.2853,167.2952,48183.0
2023-02-15 12:00:00,168.82,168.93,168.34,168.58,54325.0,167.325,167.434,166.8492,167.0871,54325.0
2023-02-15 12:10:00,168.59,168.89,168.45,168.75,52191.0,167.097,167.3944,166.9583,167.2556,52191.0
2023-02-15 12:20:00,168.75,169.0,168.71,168.78,63129.0,167.2556,167.5034,167.2159,167.2853,63129.0
2023-02-15 12:30:00,168.78,169.0,168.57,168.75,87891.0,167.2853,167.5034,167.0772,167.2556,87891.0
2023-02-15 12:40:00,168.76,169.08,168.6,169.0,92630.0,167.2655,167.5827,167.1069,167.5034,92630.0
2023-02-15 12:50:00,169.03,169.09,168.66,168.72,92330.0,167.5331,167.5926,167.1664,167.2259,92330.0
2023-02-15 13:00:00,168.72,169.02,168.59,168.94,74169.0,167.2259,167.5232,167.097,167.4439,74169.0
2023-02-15 13:10:00,168.93,169.55,168.92,169.52,54025.0,167.434,168.0485,167.4241,168.0188,54025.0
2023-02-15 13:20:00,169.56,169.74,169.52,169.71,21620.0,168.0584,168.2368,168.0188,168.2071,21620.0
2023-02-15 13:30:00,169.72,169.98,169.6,169.92,54551.0,168.217,168.4747,168.0981,168.4152,54551.0
2023-02-15 13:40:00,169.91,170.67,169.91,170.57,90096.0,168.4053,169.1586,168.4053,169.0595,90096.0
2023-02-15 13:50:00,170.6,170.92,170.45,170.84,72610.0,169.0892,169.4064,168.9405,169.3271,72610.0
2023-02-15 14:00:00,170.86,171.31,170.86,171.23,82069.0,169.3469,169.7929,169.3469,169.7136,82069.0
2023-02-15 14:10:00,171.23,171.61,171.18,171.32,85930.0,169.7136,170.0903,169.6641,169.8028,85930.0
2023-02-15 14:20:00,171.34,171.42,171.12,171.23,52462.0,169.8227,169.9019,169.6046,169.7136,52462.0
2023-02-15 14:30:00,171.28,171.34,170.99,171.03,48270.0,169.7632,169.8227,169.4758,169.5154,48270.0
2023-02-15 14:40:00,171.04,171.04,170.54,170.56,36723.0,169.5253,169.5253,169.0297,169.0496,36723.0
2023-02-15 14:50:00,170.57,170.64,170.13,170.23,48289.0,169.0595,169.1289,168.6234,168.7225,48289.0
2023-02-15 15:00:00,170.23,170.52,170.23,170.42,37843.0,168.7225,169.0099,168.7225,168.9108,37843.0
2023-02-15 15:10:00,170.41,170.49,169.99,170.05,47388.0,168.9009,168.9802,168.4846,168.5441,47388.0
2023-02-15 15:20:00,170.05,170.56,170.02,170.53,58150.0,168.5441,169.0496,168.5143,169.0198,58150.0
2023-02-15 15:30:00,170.54,170.68,170.43,170.53,78876.0,169.0297,169.1685,168.9207,169.0198,78876.0
2023-02-15 15:40:00,170.54,170.68,170.42,170.67,74298.0,169.0297,169.1685,168.9108,169.1586,74298.0
2023-02-15 15:50:00,170.71,171.12,170.6,171.11,235396.0,169.1982,169.6046,169.0892,169.5947,235396.0
2023-02-16 09:30:00,168.99,169.33,168.04,168.11,434785.0,167.4935,167.8305,166.5519,166.6213,434785.0
2023-02-16 09:40:00,168.14,169.04,168.14,168.52,162790.0,166.651,167.543,166.651,167.0276,162790.0
2023-02-16 09:50:00,168.42,168.91,168.03,168.63,73372.0,166.9285,167.4142,166.542,167.1367,73372.0
2023-02-16 10:00:00,168.63,169.4,168.35,169.29,48594.0,167.1367,167.8998,166.8591,167.7908,48594.0
2023-02-16 10:10:00,169.27,169.66,169.11,169.3,46037.0,167.771,168.1575,167.6124,167.8007,46037.0
2023-02-16 10:20:00,169.3,169.71,169.23,169.43,63117.0,167.8007,168.2071,167.7313,167.9296,63117.0
2023-02-16 10:30:00,169.43,170.0,169.43,169.84,38409.0,167.9296,168.4945,167.9296,168.3359,38409.0
2023-02-16 10:40:00,169.81,170.23,169.77,169.97,258014.0,168.3062,168.7225,168.2666,168.4648,258014.0
2023-02-16 10:50:00,169.99,170.04,169.13,169.32,145956.0,168.4846,168.5342,167.6322,167.8205,145956.0
2023-02-16 11:00:00,169.36,169.84,169.27,169.5,115940.0,167.8602,168.3359,167.771,167.999,115940.0
2023-02-16 11:10:00,169.53,169.98,169.17,169.91,86977.0,168.0287,168.4747,167.6719,168.4053,86977.0
2023-02-16 11:20:00,169.89,170.09,169.61,169.9,109318.0,168.3855,168.5837,168.108,168.3954,109318.0
2023-02-16 11:30:00,169.9,170.1,169.79,169.85,113926.0,168.3954,168.5936,168.2864,168.3459,113926.0
2023-02-16 11:40:00,169.86,170.16,169.76,170.03,129744.0,168.3558,168.6531,168.2566,168.5243,129744.0
2023-02-16 11:50:00,170.03,170.03,169.51,169.87,85056.0,168.5243,168.5243,168.0089,168.3657,85056.0
2023-02-16 12:00:00,169.89,170.07,169.43,169.48,59547.0,168.3855,168.5639,167.9296,167.9791,59547.0
2023-02-16 12:10:00,169.51,169.64,168.78,168.81,52417.0,168.0089,168.1377,167.2853,167.3151,52417.0
2023-02-16 12:20:00,168.78,169.51,168.62,169.25,74322.0,167.2853,168.0089,167.1267,167.7512,74322.0
2023-02-16 12:30:00,169.23,169.67,169.21,169.52,116832.0,167.7313,168.1674,167.7115,168.0188,116832.0
2023-02-16 12:40:00,169.5,169.74,169.41,169.72,28964.0,167.999,168.2368,167.9097,168.217,28964.0
2023-02-16 12:50:00,169.69,169.83,169.22,169.27,31394.0,168.1873,168.326,167.7214,167.771,31394.0
2023-02-16 13:00:00,169.34,169.55,169.12,169.5,28138.0,167.8404,168.0485,167.6223,167.999,28138.0
2023-02-16 13:10:00,169.54,169.55,169.29,169.52,31869.0,168.0386,168.0485,167.7908,168.0188,31869.0
2023-02-16 13:20:00,169.53,169.61,169.32,169.56,34827.0,168.0287,168.108,167.8205,168.0584,34827.0
2023-02-16 13:30:00,169.58,170.09,169.5,169.92,92142.0,168.0782,168.5837,167.999,168.4152,92142.0
2023-02-16 13:40:00,169.93,170.37,169.73,170.21,133771.0,168.4251,168.8612,168.2269,168.7027,133771.0
2023-02-16 13:50:00,170.22,170.23,169.98,170.17,75397.0,168.7126,168.7225,168.4747,168.663,75397.0
2023-02-16 14:00:00,170.17,170.19,169.67,169.71,128526.0,168.663,168.6828,168.1674,168.2071,128526.0
2023-02-16 14:10:00,169.68,169.82,169.6,169.71,40163.0,168.1774,168.3161,168.0981,168.2071,40163.0
2023-02-16 14:20:00,169.73,169.8,169.37,169.71,35918.0,168.2269,168.2963,167.8701,168.2071,35918.0
2023-02-16 14:30:00,169.72,170.01,169.7,169.9,74621.0,168.217,168.5044,168.1972,168.3954,74621.0
2023-02-16 14:40:00,169.9,169.95,169.28,169.38,74069.0,168.3954,168.445,167.7809,167.88,74069.0
2023-02-16 14:50:00,169.41,169.59,169.2,169.47,63837.0,167.9097,168.0882,167.7016,167.9692,63837.0
2023-02-16 15:00:00,169.47,169.53,168.78,169.19,127741.0,167.9692,168.0287,167.2853,167.6917,127741.0
2023-02-16 15:10:00,169.18,169.28,168.13,168.2,136848.0,167.6818,167.7809,166.6411,166.7105,136848.0
2023-02-16 15:20:00,168.2,168.63,167.95,168.34,323036.0,166.7105,167.1367,166.4627,166.8492,323036.0
2023-02-16 15:30:00,168.34,168.84,168.33,168.83,359968.0,166.8492,167.3448,166.8393,167.3349,359968.0
2023-02-16 15:40:00,168.85,168.91,168.38,168.7,229232.0,167.3547,167.4142,166.8889,167.206,229232.0
2023-02-16 15:50:00,168.66,168.75,167.96,168.17,657031.0,167.1664,167.2556,166.4726,166.6807,657031.0
2023-02-17 09:30:00,165.03,167.11,164.76,165.74,630628.0,163.5685,165.6301,163.3009,164.2722,630628.0
2023-02-17 09:40:00,165.69,166.02,164.14,164.34,380467.0,164.2227,164.5498,162.6864,162.8846,380467.0
2023-02-17 09:50:00,164.37,164.51,162.99,163.5,353199.0,162.9144,163.0531,161.5466,162.0521,353199.0
2023-02-17 10:00:00,163.53,164.44,163.41,163.56,236966.0,162.0818,162.9838,161.9629,162.1116,236966.0
2023-02-17 10:10:00,163.54,164.94,163.45,164.86,197535.0,162.0917,163.4793,162.0025,163.4,197535.0
2023-02-17 10:20:00,164.81,165.23,164.71,164.96,180928.0,163.3505,163.7668,163.2514,163.4992,180928.0
2023-02-17 10:30:00,164.94,166.38,164.94,165.79,163765.0,163.4793,164.9066,163.4793,164.3218,163765.0
2023-02-17 10:40:00,165.83,165.84,165.1,165.35,76156.0,164.3615,164.3714,163.6379,163.8857,76156.0
2023-02-17 10:50:00,165.35,165.43,164.58,164.58,110526.0,163.8857,163.965,163.1225,163.1225,110526.0
2023-02-17 11:00:00,164.56,164.64,163.87,164.18,116174.0,163.1027,163.182,162.4188,162.7261,116174.0
2023-02-17 11:10:00,164.19,164.33,163.86,164.09,138852.0,162.736,162.8747,162.4089,162.6369,138852.0
2023-02-17 11:20:00,164.05,164.12,163.7,163.8,111038.0,162.5972,162.6666,162.2503,162.3494,111038.0
2023-02-17 11:30:00,163.79,163.83,163.48,163.77,163157.0,162.3395,162.3792,162.0323,162.3197,163157.0
2023-02-17 11:40:00,163.77,164.43,163.68,164.41,88569.0,162.3197,162.9739,162.2305,162.954,88569.0
2023-02-17 11:50:00,164.4,164.4,163.49,163.73,76744.0,162.9441,162.9441,162.0422,162.28,76744.0
2023-02-17 12:00:00,163.75,164.03,163.65,163.82,86318.0,162.2999,162.5774,162.2008,162.3693,86318.0
2023-02-17 12:10:00,163.82,164.2,163.51,163.57,242844.0,162.3693,162.7459,162.062,162.1215,242844.0
2023-02-17 12:20:00,163.57,163.85,163.51,163.54,115952.0,162.1215,162.399,162.062,162.0917,115952.0
2023-02-17 12:30:00,163.53,163.65,163.25,163.37,62756.0,162.0818,162.2008,161.8043,161.9232,62756.0
2023-02-17 12:40:00,163.42,163.51,163.04,163.07,97541.0,161.9728,162.062,161.5962,161.6259,97541.0
2023-02-17 12:50:00,163.07,163.14,162.8,162.92,92817.0,161.6259,161.6953,161.3583,161.4772,92817.0
2023-02-17 13:00:00,162.89,163.14,162.75,162.95,86721.0,161.4475,161.6953,161.3087,161.507,86721.0
2023-02-17 13:10:00,162.97,163.44,162.94,163.24,63441.0,161.5268,161.9926,161.497,161.7944,63441.0
2023-02-17 13:20:00,163.25,163.25,162.8,162.84,61604.0,161.8043,161.8043,161.3583,161.3979,61604.0
2023-02-17 13:30:00,162.82,163.36,162.74,163.25,207049.0,161.3781,161.9133,161.2988,161.8043,207049.0
2023-02-17 13:40:00,163.24,163.89,163.19,163.79,57722.0,161.7944,162.4386,161.7448,162.3395,57722.0
2023-02-17 13:50:00,163.8,163.81,163.47,163.68,34310.0,162.3494,162.3593,162.0224,162.2305,34310.0
2023-02-17 14:00:00,163.65,163.98,163.57,163.9,82241.0,162.2008,162.5278,162.1215,162.4485,82241.0
2023-02-17 14:10:00,163.88,163.95,163.57,163.6,62523.0,162.4287,162.4981,162.1215,162.1512,62523.0
2023-02-17 14:20:00,163.59,164.31,163.54,164.2,66936.0,162.1413,162.8549,162.0917,162.7459,66936.0
2023-02-17 14:30:00,164.2,164.59,164.17,164.54,48801.0,162.7459,163.1324,162.7162,163.0829,48801.0
2023-02-17 14:40:00,164.53,164.57,164.16,164.23,104527.0,163.073,163.1126,162.7062,162.7756,104527.0
2023-02-17 14:50:00,164.24,164.87,164.21,164.63,62552.0,162.7855,163.41,162.7558,163.1721,62552.0
2023-02-17 15:00:00,164.6,165.0,164.6,165.0,57695.0,163.1423,163.5388,163.1423,163.5388,57695.0
2023-02-17 15:10:00,164.98,165.07,164.69,164.96,65946.0,163.519,163.6082,163.2315,163.4992,65946.0
2023-02-17 15:20:00,164.96,165.13,164.71,164.83,71179.0,163.4992,163.6677,163.2514,163.3703,71179.0
2023-02-17 15:30:00,164.8,165.25,164.76,164.95,89518.0,163.3406,163.7866,163.3009,163.4892,89518.0
2023-02-17 15:40:00,164.96,165.18,164.67,164.76,143155.0,163.4992,163.7172,163.2117,163.3009,143155.0
2023-02-17 15:50:00,164.83,165.45,164.79,165.22,351898.0,163.3703,163.9848,163.3307,163.7569,351898.0
2023-02-21 09:30:00,163.74,164.24,163.05,163.83,209187.0,162.29,162.7855,161.6061,162.3792,209187.0
2023-02-21 09:40:00,163.87,164.51,163.38,163.52,122619.0,162.4188,163.0531,161.9331,162.0719,122619.0
2023-02-21 09:50:00,163.48,163.9,162.93,163.38,66508.0,162.0323,162.4485,161.4871,161.9331,66508.0
2023-02-21 10:00:00,163.28,163.58,162.97,163.5,57637.0,161.834,162.1314,161.5268,162.0521,57637.0
2023-02-21 10:10:00,163.46,163.56,162.75,162.96,63184.0,162.0124,162.1116,161.3087,161.5169,63184.0
2023-02-21 10:20:00,162.97,163.34,162.34,162.45,53466.0,161.5268,161.8935,160.9024,161.0114,53466.0
2023-02-21 10:30:00,162.5,163.3,162.5,162.93,44381.0,161.0609,161.8539,161.0609,161.4871,44381.0
2023-02-21 10:40:00,162.98,163.48,162.97,163.35,58312.0,161.5367,162.0323,161.5268,161.9034,58312.0
2023-02-21 10:50:00,163.35,163.48,163.03,163.1,53105.0,161.9034,162.0323,161.5862,161.6556,53105.0
2023-02-21 11:00:00,163.15,163.28,162.72,162.76,33308.0,161.7052,161.834,161.279,161.3186,33308.0
2023-02-21 11:10:00,162.75,163.03,162.72,162.87,34984.0,161.3087,161.5862,161.279,161.4277,34984.0
2023-02-21 11:20:00,162.86,162.9,162.48,162.65,29827.0,161.4178,161.4574,161.0411,161.2096,29827.0
2023-02-21 11:30:00,162.65,162.84,162.4,162.62,38654.0,161.2096,161.3979,160.9618,161.1799,38654.0
2023-02-21 11:40:00,162.59,162.75,162.43,162.73,70150.0,161.1501,161.3087,160.9916,161.2889,70150.0
2023-02-21 11:50:00,162.7,162.74,162.17,162.21,56818.0,161.2592,161.2988,160.7339,160.7735,56818.0
2023-02-21 12:00:00,162.18,162.64,162.13,162.58,32825.0,160.7438,161.1997,160.6942,161.1402,32825.0
2023-02-21 12:10:00,162.55,162.55,162.13,162.43,35701.0,161.1105,161.1105,160.6942,160.9916,35701.0
2023-02-21 12:20:00,162.46,162.49,162.29,162.36,28298.0,161.0213,161.051,160.8528,160.9222,28298.0
2023-02-21 12:30:00,162.37,162.71,162.33,162.62,34345.0,160.9321,161.2691,160.8924,161.1799,34345.0
2023-02-21 12:40:00,162.63,162.74,162.49,162.74,24541.0,161.1898,161.2988,161.051,161.2988,24541.0
2023-02-21 12:50:00,162.71,163.11,162.71,163.11,35255.0,161.2691,161.6655,161.2691,161.6655,35255.0
2023-02-21 13:00:00,163.07,163.14,162.85,162.85,45039.0,161.6259,161.6953,161.4078,161.4078,45039.0
2023-02-21 13:10:00,162.85,162.88,162.58,162.76,38797.0,161.4078,161.4376,161.1402,161.3186,38797.0
2023-02-21 13:20:00,162.74,162.96,162.68,162.93,19366.0,161.2988,161.5169,161.2393,161.4871,19366.0
2023-02-21 13:30:00,162.95,162.95,162.74,162.91,29023.0,161.507,161.507,161.2988,161.4673,29023.0
2023-02-21 13:40:00,162.85,162.9,162.72,162.73,37296.0,161.4078,161.4574,161.279,161.2889,37296.0
2023-02-21 13:50:00,162.74,162.75,162.46,162.5,42967.0,161.2988,161.3087,161.0213,161.0609,42967.0
2023-02-21 14:00:00,162.49,162.52,162.35,162.47,38059.0,161.051,161.0808,160.9123,161.0312,38059.0
2023-02-21 14:10:00,162.43,162.53,162.36,162.42,41909.0,160.9916,161.0907,160.9222,160.9817,41909.0
2023-02-21 14:20:00,162.4,162.71,162.35,162.57,45306.0,160.9618,161.2691,160.9123,161.1303,45306.0
2023-02-21 14:30:00,162.56,162.78,162.46,162.75,37937.0,161.1204,161.3385,161.0213,161.3087,37937.0
2023-02-21 14:40:00,162.76,162.89,162.52,162.85,42426.0,161.3186,161.4475,161.0808,161.4078,42426.0
2023-02-21 14:50:00,162.81,162.94,162.68,162.92,24235.0,161.3682,161.497,161.2393,161.4772,24235.0
2023-02-21 15:00:00,162.93,163.06,162.72,162.72,36689.0,161.4871,161.616,161.279,161.279,36689.0
2023-02-21 15:10:00,162.73,162.78,162.57,162.64,37931.0,161.2889,161.3385,161.1303,161.1997,37931.0
2023-02-21 15:20:00,162.62,162.68,162.46,162.58,31702.0,161.1799,161.2393,161.0213,161.1402,31702.0
2023-02-21 15:30:00,162.57,162.74,162.35,162.4,80442.0,161.1303,161.2988,160.9123,160.9618,80442.0
2023-02-21 15:40:00,162.4,162.47,162.24,162.3,109474.0,160.9618,161.0312,160.8032,160.8627,109474.0
2023-02-21 15:50:00,162.3,162.38,161.45,161.66,444705.0,160.8627,160.942,160.0202,160.2284,444705.0
2023-02-22 09:30:00,163.11,163.94,162.11,163.88,152976.0,161.6655,162.4882,160.6744,162.4287,152976.0
2023-02-22 09:40:00,163.88,165.0,163.53,164.12,259144.0,162.4287,163.5388,162.0818,162.6666,259144.0
2023-02-22 09:50:00,164.03,164.66,163.76,164.24,110285.0,162.5774,163.2018,162.3098,162.7855,110285.0
2023-02-22 10:00:00,164.33,164.39,163.41,163.49,114901.0,162.8747,162.9342,161.9629,162.0422,114901.0
2023-02-22 10:10:00,163.5,163.5,162.61,162.81,114406.0,162.0521,162.0521,161.17,161.3682,114406.0
2023-02-22 10:20:00,162.8,163.12,162.6,162.64,75167.0,161.3583,161.6755,161.1601,161.1997,75167.0
2023-02-22 10:30:00,162.63,163.0,162.51,162.88,75832.0,161.1898,161.5565,161.0709,161.4376,75832.0
2023-02-22 10:40:00,162.89,163.5,162.89,163.31,93612.0,161.4475,162.0521,161.4475,161.8638,93612.0
2023-02-22 10:50:00,163.3,163.62,163.21,163.33,101303.0,161.8539,162.171,161.7647,161.8836,101303.0
2023-02-22 11:00:00,163.32,163.6,163.08,163.28,136928.0,161.8737,162.1512,161.6358,161.834,136928.0
2023-02-22 11:10:00,163.31,163.32,162.69,163.2,83741.0,161.8638,161.8737,161.2493,161.7547,83741.0
2023-02-22 11:20:00,163.22,163.35,162.95,163.15,64632.0,161.7746,161.9034,161.507,161.7052,64632.0
2023-02-22 11:30:00,163.15,163.5,162.99,163.0,48623.0,161.7052,162.0521,161.5466,161.5565,48623.0
2023-02-22 11:40:00,163.0,163.18,162.8,162.9,57817.0,161.5565,161.7349,161.3583,161.4574,57817.0
2023-02-22 11:50:00,162.91,163.17,162.85,163.17,34541.0,161.4673,161.725,161.4078,161.725,34541.0
2023-02-22 12:00:00,163.19,163.51,163.0,163.42,35055.0,161.7448,162.062,161.5565,161.9728,35055.0
2023-02-22 12:10:00,163.4,163.62,163.21,163.59,31058.0,161.953,162.171,161.7647,162.1413,31058.0
2023-02-22 12:20:00,163.59,163.69,163.49,163.53,26942.0,162.1413,162.2404,162.0422,162.0818,26942.0
2023-02-22 12:30:00,163.55,163.64,163.42,163.57,40862.0,162.1016,162.1908,161.9728,162.1215,40862.0
2023-02-22 12:40:00,163.57,163.64,163.39,163.45,25573.0,162.1215,162.1908,161.9431,162.0025,25573.0
2023-02-22 12:50:00,163.47,163.58,163.42,163.54,27292.0,162.0224,162.1314,161.9728,162.0917,27292.0
2023-02-22 13:00:00,163.51,163.71,163.4,163.63,68914.0,162.062,162.2602,161.953,162.1809,68914.0
2023-02-22 13:10:00,163.64,163.78,163.51,163.74,91667.0,162.1908,162.3296,162.062,162.29,91667.0
2023-02-22 13:20:00,163.74,164.1,163.71,163.96,32332.0,162.29,162.6468,162.2602,162.508,32332.0
2023-02-22 13:30:00,163.99,164.17,163.84,164.14,28713.0,162.5377,162.7162,162.3891,162.6864,28713.0
2023-02-22 13:40:00,164.16,164.24,163.95,164.04,26980.0,162.7062,162.7855,162.4981,162.5873,26980.0
2023-02-22 13:50:00,164.04,164.07,163.75,163.96,26819.0,162.5873,162.617,162.2999,162.508,26819.0
2023-02-22 14:00:00,163.9,164.21,163.25,163.79,56800.0,162.4485,162.7558,161.8043,162.3395,56800.0
2023-02-22 14:10:00,163.89,164.0,162.95,163.49,39619.0,162.4386,162.5477,161.507,162.0422,39619.0
2023-02-22 14:20:00,163.48,163.69,163.21,163.32,24263.0,162.0323,162.2404,161.7647,161.8737,24263.0
2023-02-22 14:30:00,163.28,163.39,162.92,163.02,34259.0,161.834,161.9431,161.4772,161.5763,34259.0
2023-02-22 14:40:00,163.19,163.5,162.87,163.5,35788.0,161.7448,162.0521,161.4277,162.0521,35788.0
2023-02-22 14:50:00,163.42,163.42,162.64,162.7,38860.0,161.9728,161.9728,161.1997,161.2592,38860.0
2023-02-22 15:00:00,162.69,162.91,162.48,162.84,39873.0,161.2493,161.4673,161.0411,161.3979,39873.0
2023-02-22 15:10:00,162.9,163.09,162.7,162.94,42338.0,161.4574,161.6457,161.2592,161.497,42338.0
2023-02-22 15:20:00,162.88,163.32,162.8,162.92,42983.0,161.4376,161.8737,161.3583,161.4772,42983.0
2023-02-22 15:30:00,162.91,163.16,162.65,162.69,50875.0,161.4673,161.7151,161.2096,161.2493,50875.0
2023-02-22 15:40:00,162.72,162.83,162.51,162.64,62145.0,161.279,161.388,161.0709,161.1997,62145.0
2023-02-22 15:50:00,162.62,163.47,162.41,163.44,236307.0,161.1799,162.0224,160.9717,161.9926,236307.0
2023-02-23 09:30:00,165.29,165.47,163.55,163.83,249410.0,163.8262,164.0046,162.1016,162.3792,249410.0
2023-02-23 09:40:00,163.89,164.17,163.66,163.89,118398.0,162.4386,162.7162,162.2107,162.4386,118398.0
2023-02-23 09:50:00,163.87,164.13,163.45,163.95,118381.0,162.4188,162.6765,162.0025,162.4981,118381.0
2023-02-23 10:00:00,164.05,164.16,163.28,163.67,80210.0,162.5972,162.7062,161.834,162.2206,80210.0
2023-02-23 10:10:00,163.71,163.79,163.34,163.46,71671.0,162.2602,162.3395,161.8935,162.0124,71671.0
2023-02-23 10:20:00,163.49,164.13,163.39,164.05,52288.0,162.0422,162.6765,161.9431,162.5972,52288.0
2023-02-23 10:30:00,164.04,164.14,163.65,164.0,51688.0,162.5873,162.6864,162.2008,162.5477,51688.0
2023-02-23 10:40:00,163.96,163.98,163.03,163.17,102069.0,162.508,162.5278,161.5862,161.725,102069.0
2023-02-23 10:50:00,163.16,163.19,162.64,162.95,66237.0,161.7151,161.7448,161.1997,161.507,66237.0
2023-02-23 11:00:00,162.88,163.29,162.5,162.5,73468.0,161.4376,161.8439,161.0609,161.0609,73468.0
2023-02-23 11:10:00,162.53,162.67,162.03,162.15,61143.0,161.0907,161.2294,160.5951,160.714,61143.0
2023-02-23 11:20:00,162.13,162.46,161.94,162.41,65996.0,160.6942,161.0213,160.5059,160.9717,65996.0
2023-02-23 11:30:00,162.41,162.64,162.21,162.26,31439.0,160.9717,161.1997,160.7735,160.8231,31439.0
2023-02-23 11:40:00,162.33,162.35,161.74,162.18,70376.0,160.8924,160.9123,160.3077,160.7438,70376.0
2023-02-23 11:50:00,162.13,162.26,161.94,161.98,21807.0,160.6942,160.8231,160.5059,160.5455,21807.0
2023-02-23 12:00:00,161.98,162.12,161.84,161.94,45494.0,160.5455,160.6843,160.4068,160.5059,45494.0
2023-02-23 12:10:00,161.92,162.22,161.57,162.16,51803.0,160.4861,160.7834,160.1392,160.724,51803.0
2023-02-23 12:20:00,162.13,162.37,161.99,162.11,62377.0,160.6942,160.9321,160.5555,160.6744,62377.0
2023-02-23 12:30:00,162.09,162.39,162.02,162.11,57822.0,160.6546,160.9519,160.5852,160.6744,57822.0
2023-02-23 12:40:00,162.1,162.34,161.96,162.28,55828.0,160.6645,160.9024,160.5257,160.8429,55828.0
2023-02-23 12:50:00,162.26,162.33,161.93,162.06,59039.0,160.8231,160.8924,160.496,160.6248,59039.0
2023-02-23 13:00:00,162.06,162.24,161.74,161.75,65693.0,160.6248,160.8032,160.3077,160.3176,65693.0
2023-02-23 13:10:00,161.82,161.88,161.61,161.79,52486.0,160.387,160.4464,160.1788,160.3572,52486.0
2023-02-23 13:20:00,161.77,161.89,161.63,161.82,39179.0,160.3374,160.4563,160.1986,160.387,39179.0
2023-02-23 13:30:00,161.81,162.1,161.6,162.06,31590.0,160.3771,160.6645,160.1689,160.6248,31590.0
2023-02-23 13:40:00,162.07,162.46,162.06,162.46,45550.0,160.6347,161.0213,160.6248,161.0213,45550.0
2023-02-23 13:50:00,162.48,162.6,162.21,162.4,29401.0,161.0411,161.1601,160.7735,160.9618,29401.0
2023-02-23 14:00:00,162.41,162.78,162.28,162.7,31858.0,160.9717,161.3385,160.8429,161.2592,31858.0
2023-02-23 14:10:00,162.72,163.62,162.7,163.51,40830.0,161.279,162.171,161.2592,162.062,40830.0
2023-02-23 14:20:00,163.49,163.5,163.07,163.24,61938.0,162.0422,162.0521,161.6259,161.7944,61938.0
2023-02-23 14:30:00,163.24,163.54,163.19,163.38,46680.0,161.7944,162.0917,161.7448,161.9331,46680.0
2023-02-23 14:40:00,163.41,163.55,163.22,163.45,31790.0,161.9629,162.1016,161.7746,162.0025,31790.0
2023-02-23 14:50:00,163.45,163.5,163.24,163.48,41629.0,162.0025,162.0521,161.7944,162.0323,41629.0
2023-02-23 15:00:00,163.48,163.95,163.48,163.77,54782.0,162.0323,162.4981,162.0323,162.3197,54782.0
2023-02-23 15:10:00,163.76,164.09,163.72,163.87,84612.0,162.3098,162.6369,162.2701,162.4188,84612.0
2023-02-23 15:20:00,163.85,164.17,163.76,164.16,74628.0,162.399,162.7162,162.3098,162.7062,74628.0
2023-02-23 15:30:00,164.16,164.21,163.96,164.07,81199.0,162.7062,162.7558,162.508,162.617,81199.0
2023-02-23 15:40:00,164.07,164.14,163.76,163.87,101506.0,162.617,162.6864,162.3098,162.4188,101506.0
2023-02-23 15:50:00,163.86,164.16,163.71,164.12,283521.0,162.4089,162.7062,162.2602,162.6666,283521.0
2023-02-24 09:30:00,160.59,161.68,160.44,161.56,206350.0,159.1679,160.2482,159.0192,160.1293,206350.0
2023-02-24 09:40:00,161.57,161.63,160.35,160.35,111733.0,160.1392,160.1986,158.93,158.93,111733.0
2023-02-24 09:50:00,160.35,161.07,160.17,160.59,97292.0,158.93,159.6436,158.7516,159.1679,97292.0
2023-02-24 10:00:00,160.55,161.1,160.14,160.24,78530.0,159.1282,159.6733,158.7218,158.821,78530.0
2023-02-24 10:10:00,160.21,160.36,159.65,160.05,136051.0,158.7912,158.9399,158.2362,158.6326,136051.0
2023-02-24 10:20:00,160.06,160.58,159.91,160.58,55421.0,158.6426,159.1579,158.4939,159.1579,55421.0
2023-02-24 10:30:00,160.57,160.71,160.1,160.19,70385.0,159.148,159.2868,158.6822,158.7714,70385.0
2023-02-24 10:40:00,160.19,160.68,159.99,160.18,69706.0,158.7714,159.2571,158.5732,158.7615,69706.0
2023-02-24 10:50:00,160.17,160.27,159.69,160.24,142063.0,158.7516,158.8507,158.2758,158.821,142063.0
2023-02-24 11:00:00,160.3,160.68,160.0,160.61,72249.0,158.8804,159.2571,158.5831,159.1877,72249.0
2023-02-24 11:10:00,160.6,160.97,160.55,160.78,69155.0,159.1778,159.5445,159.1282,159.3562,69155.0
2023-02-24 11:20:00,160.78,161.07,160.63,160.95,70466.0,159.3562,159.6436,159.2075,159.5247,70466.0
2023-02-24 11:30:00,160.95,161.32,160.71,160.77,113418.0,159.5247,159.8914,159.2868,159.3463,113418.0
2023-02-24 11:40:00,160.77,161.54,160.77,161.54,77448.0,159.3463,160.1094,159.3463,160.1094,77448.0
2023-02-24 11:50:00,161.53,161.72,161.3,161.43,66772.0,160.0995,160.2878,159.8716,160.0004,66772.0
2023-02-24 12:00:00,161.45,161.54,161.0,161.09,70528.0,160.0202,160.1094,159.5742,159.6634,70528.0
2023-02-24 12:10:00,161.1,161.12,160.71,160.75,54863.0,159.6733,159.6932,159.2868,159.3264,54863.0
2023-02-24 12:20:00,160.72,160.94,160.61,160.93,72983.0,159.2967,159.5148,159.1877,159.5048,72983.0
2023-02-24 12:30:00,160.96,160.96,160.5,160.55,36844.0,159.5346,159.5346,159.0787,159.1282,36844.0
2023-02-24 12:40:00,160.56,160.6,160.22,160.3,41622.0,159.1381,159.1778,158.8011,158.8804,41622.0
2023-02-24 12:50:00,160.28,160.81,160.2,160.4,303874.0,158.8606,159.3859,158.7813,158.9795,303874.0
2023-02-24 13:00:00,160.4,160.58,160.2,160.2,88363.0,158.9795,159.1579,158.7813,158.7813,88363.0
2023-02-24 13:10:00,160.21,160.47,160.13,160.39,53872.0,158.7912,159.0489,158.7119,158.9696,53872.0
2023-02-24 13:20:00,160.39,160.45,160.29,160.31,73194.0,158.9696,159.0291,158.8705,158.8903,73194.0
2023-02-24 13:30:00,160.3,160.76,160.21,160.75,134706.0,158.8804,159.3364,158.7912,159.3264,134706.0
2023-02-24 13:40:00,160.78,161.98,160.75,161.92,285773.0,159.3562,160.5455,159.3264,160.4861,285773.0
2023-02-24 13:50:00,161.9,162.17,161.49,161.56,153262.0,160.4663,160.7339,160.0599,160.1293,153262.0
2023-02-24 14:00:00,161.58,161.85,161.33,161.54,67687.0,160.1491,160.4167,159.9013,160.1094,67687.0
2023-02-24 14:10:00,161.54,161.66,161.19,161.58,41821.0,160.1094,160.2284,159.7625,160.1491,41821.0
2023-02-24 14:20:00,161.59,161.93,161.51,161.7,73512.0,160.159,160.496,160.0797,160.268,73512.0
2023-02-24 14:30:00,161.7,161.76,161.29,161.49,61631.0,160.268,160.3275,159.8617,160.0599,61631.0
2023-02-24 14:40:00,161.5,162.0,161.42,161.92,70682.0,160.0698,160.5654,159.9905,160.4861,70682.0
2023-02-24 14:50:00,161.94,162.25,161.83,162.17,75913.0,160.5059,160.8132,160.3969,160.7339,75913.0
2023-02-24 15:00:00,162.19,162.32,161.81,162.04,72588.0,160.7537,160.8825,160.3771,160.605,72588.0
2023-02-24 15:10:00,162.04,162.12,161.82,161.92,85691.0,160.605,160.6843,160.387,160.4861,85691.0
2023-02-24 15:20:00,161.93,162.18,161.74,161.75,76812.0,160.496,160.7438,160.3077,160.3176,76812.0
2023-02-24 15:30:00,161.76,161.87,161.4,161.4,86500.0,160.3275,160.4365,159.9707,159.9707,86500.0
2023-02-24 15:40:00,161.4,161.67,161.33,161.5,127754.0,159.9707,160.2383,159.9013,160.0698,127754.0
2023-02-24 15:50:00,161.53,162.39,161.26,162.29,477852.0,160.0995,160.9519,159.8319,160.8528,477852.0
2023-02-27 09:30:00,163.84,164.12,163.48,163.64,199064.0,162.3891,162.6666,162.0323,162.1908,199064.0
2023-02-27 09:40:00,163.61,164.08,163.0,163.08,123285.0,162.1611,162.6269,161.5565,161.6358,123285.0
2023-02-27 09:50:00,163.06,163.65,162.87,163.6,93974.0,161.616,162.2008,161.4277,162.1512,93974.0
2023-02-27 10:00:00,163.57,164.4,163.5,164.4,208887.0,162.1215,162.9441,162.0521,162.9441,208887.0
2023-02-27 10:10:00,164.44,164.77,164.15,164.22,112354.0,162.9838,163.3108,162.6963,162.7657,112354.0
2023-02-27 10:20:00,164.22,164.27,163.76,163.79,69225.0,162.7657,162.8153,162.3098,162.3395,69225.0
2023-02-27 10:30:00,163.79,163.95,162.92,162.97,103783.0,162.3395,162.4981,161.4772,161.5268,103783.0
2023-02-27 10:40:00,162.92,163.05,162.57,162.81,101398.0,161.4772,161.6061,161.1303,161.3682,101398.0
2023-02-27 10:50:00,162.81,162.99,162.24,162.66,138500.0,161.3682,161.5466,160.8032,161.2195,138500.0
2023-02-27 11:00:00,162.66,163.0,162.6,162.93,76213.0,161.2195,161.5565,161.1601,161.4871,76213.0
2023-02-27 11:10:00,162.93,162.95,162.28,162.31,76706.0,161.4871,161.507,160.8429,160.8726,76706.0
2023-02-27 11:20:00,162.32,163.05,162.27,162.84,87348.0,160.8825,161.6061,160.833,161.3979,87348.0
2023-02-27 11:30:00,162.84,162.86,162.22,162.63,56895.0,161.3979,161.4178,160.7834,161.1898,56895.0
2023-02-27 11:40:00,162.61,162.93,162.61,162.83,58727.0,161.17,161.4871,161.17,161.388,58727.0
2023-02-27 11:50:00,162.83,163.04,162.5,162.99,66661.0,161.388,161.5962,161.0609,161.5466,66661.0
2023-02-27 12:00:00,163.0,163.04,162.7,162.77,74490.0,161.5565,161.5962,161.2592,161.3286,74490.0
2023-02-27 12:10:00,162.78,163.09,162.69,163.0,54259.0,161.3385,161.6457,161.2493,161.5565,54259.0
2023-02-27 12:20:00,162.98,162.98,162.5,162.56,43440.0,161.5367,161.5367,161.0609,161.1204,43440.0
2023-02-27 12:30:00,162.57,162.93,162.52,162.75,65542.0,161.1303,161.4871,161.0808,161.3087,65542.0
2023-02-27 12:40:00,162.75,162.8,162.45,162.74,64082.0,161.3087,161.3583,161.0114,161.2988,64082.0
2023-02-27 12:50:00,162.72,162.89,162.54,162.8,41947.0,161.279,161.4475,161.1006,161.3583,41947.0
2023-02-27 13:00:00,162.81,162.98,162.69,162.98,47744.0,161.3682,161.5367,161.2493,161.5367,47744.0
2023-02-27 13:10:00,163.03,163.34,163.01,163.04,78910.0,161.5862,161.8935,161.5664,161.5962,78910.0
2023-02-27 13:20:00,163.07,163.2,163.01,163.05,44851.0,161.6259,161.7547,161.5664,161.6061,44851.0
2023-02-27 13:30:00,163.06,163.13,162.91,162.98,59274.0,161.616,161.6854,161.4673,161.5367,59274.0
2023-02-27 13:40:00,163.0,163.01,162.62,162.71,52940.0,161.5565,161.5664,161.1799,161.2691,52940.0
2023-02-27 13:50:00,162.69,163.05,162.69,163.03,56436.0,161.2493,161.6061,161.2493,161.5862,56436.0
2023-02-27 14:00:00,163.04,163.62,162.99,163.53,66590.0,161.5962,162.171,161.5466,162.0818,66590.0
2023-02-27 14:10:00,163.52,163.66,163.24,163.3,70590.0,162.0719,162.2107,161.7944,161.8539,70590.0
2023-02-27 14:20:00,163.29,163.51,163.24,163.36,52860.0,161.8439,162.062,161.7944,161.9133,52860.0
2023-02-27 14:30:00,163.34,163.43,162.94,163.05,42853.0,161.8935,161.9827,161.497,161.6061,42853.0
2023-02-27 14:40:00,163.05,163.12,162.49,162.56,46958.0,161.6061,161.6755,161.051,161.1204,46958.0
2023-02-27 14:50:00,162.57,162.69,162.47,162.5,49232.0,161.1303,161.2493,161.0312,161.0609,49232.0
2023-02-27 15:00:00,162.42,162.67,162.33,162.43,47269.0,160.9817,161.2294,160.8924,160.9916,47269.0
2023-02-27 15:10:00,162.39,162.64,162.33,162.58,70931.0,160.9519,161.1997,160.8924,161.1402,70931.0
2023-02-27 15:20:00,162.58,162.85,162.45,162.82,96510.0,161.1402,161.4078,161.0114,161.3781,96510.0
2023-02-27 15:30:00,162.81,162.83,162.51,162.58,103993.0,161.3682,161.388,161.0709,161.1402,103993.0
2023-02-27 15:40:00,162.58,163.01,162.5,162.79,113395.0,161.1402,161.5664,161.0609,161.3484,113395.0
2023-02-27 15:50:00,162.78,163.28,162.73,163.14,372365.0,161.3385,161.834,161.2889,161.6953,372365.0
2023-02-28 09:30:00,162.53,163.14,162.09,162.36,218606.0,161.0907,161.6953,160.6546,160.9222,218606.0
2023-02-28 09:40:00,162.26,162.85,161.94,162.01,240835.0,160.8231,161.4078,160.5059,160.5753,240835.0
2023-02-28 09:50:00,162.0,162.9,161.53,162.89,210498.0,160.5654,161.4574,160.0995,161.4475,210498.0
2023-02-28 10:00:00,162.9,163.56,162.65,163.23,198302.0,161.4574,162.1116,161.2096,161.7845,198302.0
2023-02-28 10:10:00,163.27,163.52,163.03,163.4,67987.0,161.8241,162.0719,161.5862,161.953,67987.0
2023-02-28 10:20:00,163.38,163.62,163.07,163.1,86161.0,161.9331,162.171,161.6259,161.6556,86161.0
2023-02-28 10:30:00,163.05,163.74,163.0,163.42,82252.0,161.6061,162.29,161.5565,161.9728,82252.0
2023-02-28 10:40:00,163.42,163.57,162.79,162.83,90310.0,161.9728,162.1215,161.3484,161.388,90310.0
2023-02-28 10:50:00,162.84,163.32,162.65,163.27,63210.0,161.3979,161.8737,161.2096,161.8241,63210.0
2023-02-28 11:00:00,163.28,163.73,163.24,163.47,58762.0,161.834,162.28,161.7944,162.0224,58762.0
2023-02-28 11:10:00,163.51,164.01,163.48,163.71,79518.0,162.062,162.5576,162.0323,162.2602,79518.0
2023-02-28 11:20:00,163.7,163.95,163.59,163.78,44504.0,162.2503,162.4981,162.1413,162.3296,44504.0
2023-02-28 11:30:00,163.76,163.96,163.6,163.81,37590.0,162.3098,162.508,162.1512,162.3593,37590.0
2023-02-28 11:40:00,163.79,163.84,163.39,163.54,59797.0,162.3395,162.3891,161.9431,162.0917,59797.0
2023-02-28 11:50:00,163.54,163.57,163.15,163.4,76628.0,162.0917,162.1215,161.7052,161.953,76628.0
2023-02-28 12:00:00,163.44,163.66,163.38,163.55,35183.0,161.9926,162.2107,161.9331,162.1016,35183.0
2023-02-28 12:10:00,163.53,163.94,163.52,163.84,40786.0,162.0818,162.4882,162.0719,162.3891,40786.0
2023-02-28 12:20:00,163.85,164.0,163.81,163.86,76059.0,162.399,162.5477,162.3593,162.4089,76059.0
2023-02-28 12:30:00,163.86,163.93,163.63,163.72,70774.0,162.4089,162.4783,162.1809,162.2701,70774.0
2023-02-28 12:40:00,163.71,163.75,163.55,163.69,48245.0,162.2602,162.2999,162.1016,162.2404,48245.0
2023-02-28 12:50:00,163.7,164.16,163.61,164.0,102824.0,162.2503,162.7062,162.1611,162.5477,102824.0
2023-02-28 13:00:00,163.99,164.24,163.97,164.0,60560.0,162.5377,162.7855,162.5179,162.5477,60560.0
2023-02-28 13:10:00,163.99,164.02,163.68,163.75,111956.0,162.5377,162.5675,162.2305,162.2999,111956.0
2023-02-28 13:20:00,163.74,164.0,163.73,163.93,86138.0,162.29,162.5477,162.28,162.4783,86138.0
2023-02-28 13:30:00,163.96,164.06,163.77,164.06,41546.0,162.508,162.6071,162.3197,162.6071,41546.0
2023-02-28 13:40:00,164.08,164.21,163.92,164.06,59014.0,162.6269,162.7558,162.4684,162.6071,59014.0
2023-02-28 13:50:00,164.05,164.2,163.99,164.17,30250.0,162.5972,162.7459,162.5377,162.7162,30250.0
2023-02-28 14:00:00,164.2,164.45,164.0,164.13,130116.0,162.7459,162.9937,162.5477,162.6765,130116.0
2023-02-28 14:10:00,164.09,164.25,163.93,163.96,70571.0,162.6369,162.7954,162.4783,162.508,70571.0
2023-02-28 14:20:00,163.97,164.15,163.82,163.83,49027.0,162.5179,162.6963,162.3693,162.3792,49027.0
2023-02-28 14:30:00,163.8,163.92,163.6,163.91,174318.0,162.3494,162.4684,162.1512,162.4585,174318.0
2023-02-28 14:40:00,163.92,164.08,163.84,163.95,122845.0,162.4684,162.6269,162.3891,162.4981,122845.0
2023-02-28 14:50:00,163.95,164.07,163.72,163.73,85089.0,162.4981,162.617,162.2701,162.28,85089.0
2023-02-28 15:00:00,163.73,163.73,163.29,163.5,81151.0,162.28,162.28,161.8439,162.0521,81151.0
2023-02-28 15:10:00,163.48,163.54,163.23,163.34,82912.0,162.0323,162.0917,161.7845,161.8935,82912.0
2023-02-28 15:20:00,163.35,163.47,163.11,163.13,80588.0,161.9034,162.0224,161.6655,161.6854,80588.0
2023-02-28 15:30:00,163.12,163.14,162.44,162.66,162496.0,161.6755,161.6953,161.0015,161.2195,162496.0
2023-02-28 15:40:00,162.65,163.1,162.55,163.03,220875.0,161.2096,161.6556,161.1105,161.5862,220875.0
2023-02-28 15:50:00,163.03,164.12,162.97,163.53,628711.0,161.5862,162.6666,161.5268,162.0818,628711.0
2023-03-01 09:30:00,162.99,165.0,162.98,164.77,328942.0,161.5466,163.5388,161.5367,163.3108,328942.0
2023-03-01 09:40:00,164.77,165.36,164.23,165.25,287565.0,163.3108,163.8956,162.7756,163.7866,287565.0
2023-03-01 09:50:00,165.29,166.03,165.06,165.79,252845.0,163.8262,164.5597,163.5983,164.3218,252845.0
2023-03-01 10:00:00,165.83,166.49,165.36,165.4,376923.0,164.3615,165.0156,163.8956,163.9353,376923.0
2023-03-01 10:10:00,165.37,165.39,164.39,164.96,176208.0,163.9055,163.9253,162.9342,163.4992,176208.0
2023-03-01 10:20:00,164.98,165.33,164.83,165.09,134255.0,163.519,163.8659,163.3703,163.628,134255.0
2023-03-01 10:30:00,165.07,165.78,164.87,165.69,130602.0,163.6082,164.3119,163.41,164.2227,130602.0
2023-03-01 10:40:00,165.71,166.22,165.71,166.04,136508.0,164.2425,164.748,164.2425,164.5696,136508.0
2023-03-01 10:50:00,166.03,166.11,165.54,165.78,123759.0,164.5597,164.639,164.074,164.3119,123759.0
2023-03-01 11:00:00,165.75,165.78,164.58,164.77,155755.0,164.2822,164.3119,163.1225,163.3108,155755.0
2023-03-01 11:10:00,164.78,164.91,164.27,164.36,112771.0,163.3208,163.4496,162.8153,162.9045,112771.0
2023-03-01 11:20:00,164.4,165.09,164.37,164.98,96044.0,162.9441,163.628,162.9144,163.519,96044.0
2023-03-01 11:30:00,164.92,165.07,164.73,165.0,110379.0,163.4595,163.6082,163.2712,163.5388,110379.0
2023-03-01 11:40:00,165.0,165.93,164.99,165.83,370545.0,163.5388,164.4606,163.5289,164.3615,370545.0
2023-03-01 11:50:00,165.8,166.21,165.7,165.87,212908.0,164.3317,164.7381,164.2326,164.4011,212908.0
2023-03-01 12:00:00,165.87,166.18,165.66,166.15,124605.0,164.4011,164.7084,164.193,164.6786,124605.0
2023-03-01 12:10:00,166.19,166.45,165.89,166.09,92511.0,164.7183,164.976,164.4209,164.6191,92511.0
2023-03-01 12:20:00,166.09,166.31,165.92,166.27,87467.0,164.6191,164.8372,164.4507,164.7976,87467.0
2023-03-01 12:30:00,166.3,166.45,165.6,165.86,115956.0,164.8273,164.976,164.1335,164.3912,115956.0
2023-03-01 12:40:00,165.87,166.32,165.8,166.28,113379.0,164.4011,164.8471,164.3317,164.8075,113379.0
2023-03-01 12:50:00,166.32,166.39,165.94,166.06,78273.0,164.8471,164.9165,164.4705,164.5894,78273.0
2023-03-01 13:00:00,166.07,166.13,165.45,165.62,149273.0,164.5993,164.6588,163.9848,164.1533,149273.0
2023-03-01 13:10:00,165.62,165.86,165.46,165.69,109098.0,164.1533,164.3912,163.9947,164.2227,109098.0
2023-03-01 13:20:00,165.74,165.85,165.5,165.55,62460.0,164.2722,164.3813,164.0344,164.0839,62460.0
2023-03-01 13:30:00,165.52,165.74,165.37,165.71,75615.0,164.0542,164.2722,163.9055,164.2425,75615.0
2023-03-01 13:40:00,165.72,165.86,165.54,165.82,70235.0,164.2524,164.3912,164.074,164.3515,70235.0
2023-03-01 13:50:00,165.79,166.05,165.7,166.02,69221.0,164.3218,164.5795,164.2326,164.5498,69221.0
2023-03-01 14:00:00,166.01,166.09,165.86,166.08,120040.0,164.5399,164.6191,164.3912,164.6092,120040.0
2023-03-01 14:10:00,166.07,166.22,165.71,165.75,157237.0,164.5993,164.748,164.2425,164.2822,157237.0
2023-03-01 14:20:00,165.74,165.8,165.4,165.78,129381.0,164.2722,164.3317,163.9353,164.3119,129381.0
2023-03-01 14:30:00,165.76,166.12,165.65,166.11,172858.0,164.2921,164.6489,164.183,164.639,172858.0
2023-03-01 14:40:00,166.09,166.1,165.66,165.77,154284.0,164.6191,164.6291,164.193,164.302,154284.0
2023-03-01 14:50:00,165.77,165.93,165.66,165.77,136940.0,164.302,164.4606,164.193,164.302,136940.0
2023-03-01 15:00:00,165.77,166.1,165.7,166.1,168432.0,164.302,164.6291,164.2326,164.6291,168432.0
2023-03-01 15:10:00,166.11,166.42,166.05,166.35,223220.0,164.639,164.9462,164.5795,164.8768,223220.0
2023-03-01 15:20:00,166.35,166.59,166.22,166.48,184164.0,164.8768,165.1147,164.748,165.0057,184164.0
2023-03-01 15:30:00,166.48,167.11,166.4,167.0,331174.0,165.0057,165.6301,164.9264,165.5211,331174.0
2023-03-01 15:40:00,167.01,167.7,166.98,167.61,501330.0,165.531,166.2149,165.5013,166.1257,501330.0
2023-03-01 15:50:00,167.61,167.98,167.25,167.3,1088676.0,166.1257,166.4924,165.7689,165.8184,1088676.0
2023-03-02 09:30:00,193.12,193.91,188.57,188.83,4236002.0,191.4098,192.1928,186.9001,187.1578,4236002.0
2023-03-02 09:40:00,188.89,190.4,188.65,190.25,2389958.0,187.2172,188.7139,186.9794,188.5652,2389958.0
2023-03-02 09:50:00,190.22,190.23,187.35,188.46,2023946.0,188.5355,188.5454,185.6909,186.791,2023946.0
2023-03-02 10:00:00,188.43,188.75,186.52,186.94,1422814.0,186.7613,187.0785,184.8682,185.2845,1422814.0
2023-03-02 10:10:00,186.95,188.54,186.78,188.0,1161089.0,185.2944,186.8703,185.1259,186.3351,1161089.0
2023-03-02 10:20:00,187.99,189.47,187.81,188.53,1161503.0,186.3252,187.7921,186.1468,186.8604,1161503.0
2023-03-02 10:30:00,188.6,189.13,187.27,187.37,896555.0,186.9298,187.4551,185.6116,185.7107,896555.0
2023-03-02 10:40:00,187.38,188.42,186.86,187.92,709510.0,185.7206,186.7514,185.2052,186.2558,709510.0
2023-03-02 10:50:00,187.93,188.43,187.51,188.36,598948.0,186.2657,186.7613,185.8495,186.6919,598948.0
2023-03-02 11:00:00,188.4,188.92,188.24,188.4,576963.0,186.7316,187.247,186.573,186.7316,576963.0
2023-03-02 11:10:00,188.37,189.03,187.97,188.94,655438.0,186.7018,187.356,186.3054,187.2668,655438.0
2023-03-02 11:20:00,188.96,189.02,187.57,187.93,542685.0,187.2866,187.3461,185.9089,186.2657,542685.0
2023-03-02 11:30:00,187.97,188.19,186.88,186.92,508416.0,186.3054,186.5234,185.225,185.2647,508416.0
2023-03-02 11:40:00,186.91,187.84,186.55,187.16,630794.0,185.2548,186.1765,184.898,185.5026,630794.0
2023-03-02 11:50:00,187.16,187.44,186.12,186.42,513706.0,185.5026,185.7801,184.4718,184.7691,513706.0
2023-03-02 12:00:00,186.44,186.64,185.65,185.87,461003.0,184.7889,184.9872,184.0059,184.224,461003.0
2023-03-02 12:10:00,185.9,186.32,185.31,185.49,411380.0,184.2537,184.67,183.6689,183.8473,411380.0
2023-03-02 12:20:00,185.46,186.54,185.2,186.35,432198.0,183.8176,184.888,183.5599,184.6997,432198.0
2023-03-02 12:30:00,186.37,186.85,186.2,186.48,436995.0,184.7196,185.1953,184.5511,184.8286,436995.0
2023-03-02 12:40:00,186.46,186.87,186.29,186.64,368359.0,184.8088,185.2151,184.6403,184.9872,368359.0
2023-03-02 12:50:00,186.64,187.28,186.48,187.1,321560.0,184.9872,185.6215,184.8286,185.4431,321560.0
2023-03-02 13:00:00,187.13,187.35,186.86,187.18,203016.0,185.4728,185.6909,185.2052,185.5224,203016.0
2023-03-02 13:10:00,187.18,187.18,186.4,186.55,389804.0,185.5224,185.5224,184.7493,184.898,389804.0
2023-03-02 13:20:00,186.54,186.79,186.07,186.35,270035.0,184.888,185.1358,184.4222,184.6997,270035.0
2023-03-02 13:30:00,186.34,187.75,186.31,186.82,289143.0,184.6898,186.0873,184.6601,185.1656,289143.0
2023-03-02 13:40:00,186.85,187.15,186.67,187.04,198944.0,185.1953,185.4926,185.0169,185.3836,198944.0
2023-03-02 13:50:00,187.05,187.6,187.01,187.44,292453.0,185.3935,185.9387,185.3539,185.7801,292453.0
2023-03-02 14:00:00,187.45,187.88,187.24,187.4,382152.0,185.79,186.2162,185.5819,185.7404,382152.0
2023-03-02 14:10:00,187.41,188.02,187.27,188.0,300052.0,185.7503,186.3549,185.6116,186.3351,300052.0
2023-03-02 14:20:00,187.97,188.75,187.83,188.56,553813.0,186.3054,187.0785,186.1666,186.8902,553813.0
2023-03-02 14:30:00,188.58,188.63,187.85,188.01,460756.0,186.91,186.9595,186.1864,186.345,460756.0
2023-03-02 14:40:00,188.01,188.44,187.47,187.66,362965.0,186.345,186.7712,185.8098,185.9981,362965.0
2023-03-02 14:50:00,187.65,187.99,187.51,187.88,184705.0,185.9882,186.3252,185.8495,186.2162,184705.0
2023-03-02 15:00:00,187.86,188.02,186.83,186.98,362069.0,186.1964,186.3549,185.1755,185.3242,362069.0
2023-03-02 15:10:00,187.0,187.32,186.31,186.56,455968.0,185.344,185.6611,184.6601,184.9079,455968.0
2023-03-02 15:20:00,186.57,186.64,185.93,186.19,447281.0,184.9178,184.9872,184.2835,184.5411,447281.0
2023-03-02 15:30:00,186.21,186.73,185.83,186.54,672757.0,184.561,185.0764,184.1843,184.888,672757.0
2023-03-02 15:40:00,186.5,186.88,185.9,185.96,605617.0,184.8484,185.225,184.2537,184.3132,605617.0
2023-03-02 15:50:00,185.94,186.68,185.75,186.61,1242852.0,184.2934,185.0268,184.105,184.9574,1242852.0
2023-03-03 09:30:00,188.07,189.77,187.49,188.81,926265.0,186.4045,188.0894,185.8296,187.1379,926265.0
2023-03-03 09:40:00,188.82,189.0,187.62,187.92,455262.0,187.1479,187.3263,185.9585,186.2558,455262.0
2023-03-03 09:50:00,187.93,188.79,187.87,188.52,232700.0,186.2657,187.1181,186.2063,186.8505,232700.0
2023-03-03 10:00:00,188.62,188.81,186.66,186.78,379893.0,186.9496,187.1379,185.007,185.1259,379893.0
2023-03-03 10:10:00,186.77,187.67,186.15,187.34,324654.0,185.116,186.008,184.5015,185.681,324654.0
2023-03-03 10:20:00,187.44,187.62,186.89,187.25,225916.0,185.7801,185.9585,185.235,185.5918,225916.0
2023-03-03 10:30:00,187.24,187.69,186.53,186.57,204699.0,185.5819,186.0279,184.8781,184.9178,204699.0
2023-03-03 10:40:00,186.6,186.99,186.12,186.13,272702.0,184.9475,185.3341,184.4718,184.4817,272702.0
2023-03-03 10:50:00,186.14,186.19,185.31,185.62,303916.0,184.4916,184.5411,183.6689,183.9762,303916.0
2023-03-03 11:00:00,185.61,185.74,184.84,184.84,192360.0,183.9663,184.0951,183.2031,183.2031,192360.0
2023-03-03 11:10:00,184.85,185.09,184.29,184.81,363129.0,183.213,183.4509,182.658,183.1734,363129.0
2023-03-03 11:20:00,184.78,185.08,184.39,184.88,204743.0,183.1436,183.441,182.7571,183.2428,204743.0
2023-03-03 11:30:00,184.87,185.6,184.87,185.03,207731.0,183.2328,183.9564,183.2328,183.3914,207731.0
2023-03-03 11:40:00,185.02,185.86,184.99,185.73,143059.0,183.3815,184.2141,183.3518,184.0852,143059.0
2023-03-03 11:50:00,185.75,186.15,185.33,186.09,140209.0,184.105,184.5015,183.6888,184.442,140209.0
2023-03-03 12:00:00,186.1,186.43,185.81,185.96,175134.0,184.4519,184.779,184.1645,184.3132,175134.0
2023-03-03 12:10:00,185.94,186.25,185.69,185.72,135250.0,184.2934,184.6006,184.0456,184.0753,135250.0
2023-03-03 12:20:00,185.73,186.46,185.66,186.44,153524.0,184.0852,184.8088,184.0158,184.7889,153524.0
2023-03-03 12:30:00,186.45,186.8,186.45,186.51,158017.0,184.7988,185.1457,184.7988,184.8583,158017.0
2023-03-03 12:40:00,186.5,186.95,186.5,186.8,94287.0,184.8484,185.2944,184.8484,185.1457,94287.0
2023-03-03 12:50:00,186.8,187.21,186.77,187.2,90729.0,185.1457,185.5521,185.116,185.5422,90729.0
2023-03-03 13:00:00,187.21,187.47,187.03,187.09,114543.0,185.5521,185.8098,185.3737,185.4332,114543.0
2023-03-03 13:10:00,187.08,187.52,187.0,187.43,131308.0,185.4233,185.8594,185.344,185.7702,131308.0
2023-03-03 13:20:00,187.46,187.49,187.05,187.45,77699.0,185.7999,185.8296,185.3935,185.79,77699.0
2023-03-03 13:30:00,187.44,187.57,186.92,187.04,77960.0,185.7801,185.9089,185.2647,185.3836,77960.0
2023-03-03 13:40:00,187.04,187.17,186.94,187.13,76821.0,185.3836,185.5125,185.2845,185.4728,76821.0
2023-03-03 13:50:00,187.11,187.11,186.71,186.81,83760.0,185.453,185.453,185.0565,185.1557,83760.0
2023-03-03 14:00:00,186.81,186.91,186.34,186.87,81960.0,185.1557,185.2548,184.6898,185.2151,81960.0
2023-03-03 14:10:00,186.85,187.18,186.81,187.07,118296.0,185.1953,185.5224,185.1557,185.4134,118296.0
2023-03-03 14:20:00,187.1,187.31,187.02,187.3,77572.0,185.4431,185.6512,185.3638,185.6413,77572.0
2023-03-03 14:30:00,187.31,187.65,187.23,187.44,118946.0,185.6512,185.9882,185.5719,185.7801,118946.0
2023-03-03 14:40:00,187.46,187.51,186.96,186.99,130855.0,185.7999,185.8495,185.3043,185.3341,130855.0
2023-03-03 14:50:00,186.99,187.19,186.54,186.55,120716.0,185.3341,185.5323,184.888,184.898,120716.0
2023-03-03 15:00:00,186.55,186.69,186.14,186.66,219459.0,184.898,185.0367,184.4916,185.007,219459.0
2023-03-03 15:10:00,186.66,186.82,186.05,186.24,252683.0,185.007,185.1656,184.4024,184.5907,252683.0
2023-03-03 15:20:00,186.24,186.66,186.15,186.58,166656.0,184.5907,185.007,184.5015,184.9277,166656.0
2023-03-03 15:30:00,186.59,186.7,186.14,186.14,190029.0,184.9376,185.0466,184.4916,184.4916,190029.0
2023-03-03 15:40:00,186.14,186.56,186.05,186.15,275998.0,184.4916,184.9079,184.4024,184.5015,275998.0
2023-03-03 15:50:00,186.16,186.55,186.02,186.39,469123.0,184.5114,184.898,184.3727,184.7394,469123.0
2023-03-06 09:30:00,185.07,187.65,184.9,186.9,975396.0,183.4311,185.9882,183.2626,185.2449,975396.0
2023-03-06 09:40:00,186.83,187.36,186.61,187.03,272443.0,185.1755,185.7008,184.9574,185.3737,272443.0
2023-03-06 09:50:00,187.07,188.28,187.05,187.86,447160.0,185.4134,186.6126,185.3935,186.1964,447160.0
2023-03-06 10:00:00,187.89,187.94,187.0,187.44,217078.0,186.2261,186.2757,185.344,185.7801,217078.0
2023-03-06 10:10:00,187.48,188.04,187.2,187.58,203741.0,185.8197,186.3748,185.5422,185.9188,203741.0
2023-03-06 10:20:00,187.59,187.61,186.9,186.96,234620.0,185.9288,185.9486,185.2449,185.3043,234620.0
2023-03-06 10:30:00,186.96,187.66,186.95,187.36,151099.0,185.3043,185.9981,185.2944,185.7008,151099.0
2023-03-06 10:40:00,187.28,188.6,187.16,188.36,461263.0,185.6215,186.9298,185.5026,186.6919,461263.0
2023-03-06 10:50:00,188.38,188.8,188.17,188.43,411386.0,186.7118,187.128,186.5036,186.7613,411386.0
2023-03-06 11:00:00,188.39,188.87,188.06,188.66,345583.0,186.7217,187.1974,186.3946,186.9893,345583.0
2023-03-06 11:10:00,188.63,189.0,188.27,188.62,187830.0,186.9595,187.3263,186.6027,186.9496,187830.0
2023-03-06 11:20:00,188.6,188.61,187.33,187.41,140073.0,186.9298,186.9397,185.6711,185.7503,140073.0
2023-03-06 11:30:00,187.38,187.63,187.31,187.49,114734.0,185.7206,185.9684,185.6512,185.8296,114734.0
2023-03-06 11:40:00,187.48,187.59,187.34,187.56,87383.0,185.8197,185.9288,185.681,185.899,87383.0
2023-03-06 11:50:00,187.53,187.67,187.25,187.37,85731.0,185.8693,186.008,185.5918,185.7107,85731.0
2023-03-06 12:00:00,187.39,187.42,187.15,187.42,58116.0,185.7305,185.7603,185.4926,185.7603,58116.0
2023-03-06 12:10:00,187.42,187.69,187.34,187.65,79473.0,185.7603,186.0279,185.681,185.9882,79473.0
2023-03-06 12:20:00,187.62,188.02,187.52,187.92,86547.0,185.9585,186.3549,185.8594,186.2558,86547.0
2023-03-06 12:30:00,187.91,187.97,187.61,187.65,47615.0,186.2459,186.3054,185.9486,185.9882,47615.0
2023-03-06 12:40:00,187.74,187.74,187.19,187.27,81226.0,186.0774,186.0774,185.5323,185.6116,81226.0
2023-03-06 12:50:00,187.27,187.45,187.11,187.38,49789.0,185.6116,185.79,185.453,185.7206,49789.0
2023-03-06 13:00:00,187.37,187.38,186.46,186.47,98649.0,185.7107,185.7206,184.8088,184.8187,98649.0
2023-03-06 13:10:00,186.49,186.8,186.33,186.43,138453.0,184.8385,185.1457,184.6799,184.779,138453.0
2023-03-06 13:20:00,186.46,186.84,186.4,186.69,164205.0,184.8088,185.1854,184.7493,185.0367,164205.0
2023-03-06 13:30:00,186.69,186.69,186.03,186.18,88419.0,185.0367,185.0367,184.3826,184.5312,88419.0
2023-03-06 13:40:00,186.2,186.43,185.94,186.22,77251.0,184.5511,184.779,184.2934,184.5709,77251.0
2023-03-06 13:50:00,186.22,186.29,185.91,185.98,145625.0,184.5709,184.6403,184.2636,184.333,145625.0
2023-03-06 14:00:00,185.98,186.02,185.69,185.89,67680.0,184.333,184.3727,184.0456,184.2438,67680.0
2023-03-06 14:10:00,185.89,186.03,185.48,185.52,105405.0,184.2438,184.3826,183.8374,183.8771,105405.0
2023-03-06 14:20:00,185.54,185.82,185.38,185.53,119545.0,183.8969,184.1744,183.7383,183.887,119545.0
2023-03-06 14:30:00,185.52,185.61,185.45,185.5,60381.0,183.8771,183.9663,183.8077,183.8573,60381.0
2023-03-06 14:40:00,185.47,185.54,185.04,185.11,116555.0,183.8275,183.8969,183.4013,183.4707,116555.0
2023-03-06 14:50:00,185.09,185.16,184.85,185.04,111142.0,183.4509,183.5203,183.213,183.4013,111142.0
2023-03-06 15:00:00,185.04,185.32,184.92,185.29,131425.0,183.4013,183.6789,183.2824,183.6491,131425.0
2023-03-06 15:10:00,185.3,185.46,184.96,185.13,133653.0,183.659,183.8176,183.322,183.4905,133653.0
2023-03-06 15:20:00,185.11,185.18,184.42,184.46,154451.0,183.4707,183.5401,182.7868,182.8265,154451.0
2023-03-06 15:30:00,184.45,184.67,184.32,184.51,183833.0,182.8166,183.0346,182.6877,182.876,183833.0
2023-03-06 15:40:00,184.51,184.57,184.05,184.27,297359.0,182.876,182.9355,182.4201,182.6382,297359.0
2023-03-06 15:50:00,184.21,184.24,183.62,183.79,538084.0,182.5787,182.6084,181.9939,182.1624,538084.0
2023-03-07 09:30:00,184.8,185.4,183.72,185.24,683429.0,183.1635,183.7581,182.093,183.5996,683429.0
2023-03-07 09:40:00,185.24,186.16,185.2,185.53,419224.0,183.5996,184.5114,183.5599,183.887,419224.0
2023-03-07 09:50:00,185.53,185.96,184.95,185.77,163916.0,183.887,184.3132,183.3121,184.1249,163916.0
2023-03-07 10:00:00,185.74,185.78,184.35,184.7,307255.0,184.0951,184.1348,182.7174,183.0643,307255.0
2023-03-07 10:10:00,184.68,185.86,184.53,184.97,298486.0,183.0445,184.2141,182.8959,183.332,298486.0
2023-03-07 10:20:00,185.0,185.49,184.5,184.68,194707.0,183.3617,183.8473,182.8661,183.0445,194707.0
2023-03-07 10:30:00,184.64,185.15,184.46,184.61,212456.0,183.0049,183.5104,182.8265,182.9751,212456.0
2023-03-07 10:40:00,184.61,184.72,184.16,184.49,113739.0,182.9751,183.0842,182.5291,182.8562,113739.0
2023-03-07 10:50:00,184.49,184.49,183.13,183.17,183573.0,182.8562,182.8562,181.5082,181.5479,183573.0
2023-03-07 11:00:00,183.17,184.02,183.14,183.9,126123.0,181.5479,182.3904,181.5182,182.2714,126123.0
2023-03-07 11:10:00,183.92,184.1,183.5,183.6,87467.0,182.2913,182.4697,181.875,181.9741,87467.0
2023-03-07 11:20:00,183.71,183.89,183.4,183.5,84037.0,182.0831,182.2615,181.7759,181.875,84037.0
2023-03-07 11:30:00,183.46,183.78,183.38,183.69,97974.0,181.8353,182.1525,181.756,182.0633,97974.0
2023-03-07 11:40:00,183.67,184.2,183.52,184.05,90731.0,182.0435,182.5688,181.8948,182.4201,90731.0
2023-03-07 11:50:00,184.0,184.17,183.45,183.46,131557.0,182.3705,182.539,181.8254,181.8353,131557.0
2023-03-07 12:00:00,183.48,183.78,183.27,183.78,67924.0,181.8551,182.1525,181.647,182.1525,67924.0
2023-03-07 12:10:00,183.78,183.94,183.62,183.93,69249.0,182.1525,182.3111,181.9939,182.3012,69249.0
2023-03-07 12:20:00,183.93,184.56,183.85,184.18,148040.0,182.3012,182.9256,182.2219,182.5489,148040.0
2023-03-07 12:30:00,184.12,185.2,184.07,185.03,156137.0,182.4895,183.5599,182.4399,183.3914,156137.0
2023-03-07 12:40:00,185.03,185.08,184.8,184.89,167544.0,183.3914,183.441,183.1635,183.2527,167544.0
2023-03-07 12:50:00,184.85,185.03,184.11,184.16,79238.0,183.213,183.3914,182.4796,182.5291,79238.0
2023-03-07 13:00:00,184.13,184.13,183.56,183.79,73110.0,182.4994,182.4994,181.9344,182.1624,73110.0
2023-03-07 13:10:00,183.76,183.89,183.59,183.72,39145.0,182.1327,182.2615,181.9642,182.093,39145.0
2023-03-07 13:20:00,183.73,183.84,183.47,183.81,51391.0,182.1029,182.212,181.8452,182.1822,51391.0
2023-03-07 13:30:00,183.8,184.13,183.73,183.83,64384.0,182.1723,182.4994,182.1029,182.202,64384.0
2023-03-07 13:40:00,183.79,183.83,183.03,183.21,62696.0,182.1624,182.202,181.4091,181.5875,62696.0
2023-03-07 13:50:00,183.19,183.38,183.09,183.21,57196.0,181.5677,181.756,181.4686,181.5875,57196.0
2023-03-07 14:00:00,183.21,183.7,183.1,183.64,62217.0,181.5875,182.0732,181.4785,182.0137,62217.0
2023-03-07 14:10:00,183.62,183.82,183.5,183.59,54149.0,181.9939,182.1921,181.875,181.9642,54149.0
2023-03-07 14:20:00,183.62,183.62,183.25,183.35,47371.0,181.9939,181.9939,181.6272,181.7263,47371.0
2023-03-07 14:30:00,183.36,183.56,183.31,183.4,52864.0,181.7362,181.9344,181.6867,181.7759,52864.0
2023-03-07 14:40:00,183.43,183.56,183.37,183.45,63044.0,181.8056,181.9344,181.7461,181.8254,63044.0
2023-03-07 14:50:00,183.44,183.51,183.2,183.22,51399.0,181.8155,181.8849,181.5776,181.5975,51399.0
2023-03-07 15:00:00,183.2,183.6,183.18,183.51,87476.0,181.5776,181.9741,181.5578,181.8849,87476.0
2023-03-07 15:10:00,183.53,183.8,183.44,183.76,144812.0,181.9047,182.1723,181.8155,182.1327,144812.0
2023-03-07 15:20:00,183.75,183.75,183.19,183.26,79896.0,182.1228,182.1228,181.5677,181.6371,79896.0
2023-03-07 15:30:00,183.27,183.56,183.15,183.42,113928.0,181.647,181.9344,181.5281,181.7957,113928.0
2023-03-07 15:40:00,183.43,183.51,183.3,183.32,179916.0,181.8056,181.8849,181.6767,181.6966,179916.0
2023-03-07 15:50:00,183.33,183.4,183.05,183.33,400561.0,181.7065,181.7759,181.429,181.7065,400561.0
2023-03-08 09:30:00,183.3,184.9,183.01,184.47,531728.0,181.6767,183.2626,181.3893,182.8364,531728.0
2023-03-08 09:40:00,184.44,184.6,183.56,183.75,241074.0,182.8066,182.9652,181.9344,182.1228,241074.0
2023-03-08 09:50:00,183.78,184.11,183.46,183.77,220393.0,182.1525,182.4796,181.8353,182.1426,220393.0
2023-03-08 10:00:00,183.79,183.83,182.37,182.87,154045.0,182.1624,182.202,180.755,181.2506,154045.0
2023-03-08 10:10:00,182.84,183.01,182.24,182.29,168566.0,181.2208,181.3893,180.6261,180.6757,168566.0
2023-03-08 10:20:00,182.29,183.29,181.88,182.97,242776.0,180.6757,181.6668,180.2693,181.3497,242776.0
2023-03-08 10:30:00,183.0,183.45,182.8,182.94,174554.0,181.3794,181.8254,181.1812,181.3199,174554.0
2023-03-08 10:40:00,182.95,183.01,182.12,182.15,96740.0,181.3298,181.3893,180.5072,180.5369,96740.0
2023-03-08 10:50:00,182.15,182.46,181.8,181.95,89523.0,180.5369,180.8442,180.19,180.3387,89523.0
2023-03-08 11:00:00,182.04,183.38,181.99,183.14,177356.0,180.4279,181.756,180.3783,181.5182,177356.0
2023-03-08 11:10:00,183.14,183.17,182.76,182.93,119082.0,181.5182,181.5479,181.1415,181.31,119082.0
2023-03-08 11:20:00,182.95,183.27,182.85,183.16,81259.0,181.3298,181.647,181.2307,181.538,81259.0
2023-03-08 11:30:00,183.24,183.24,182.48,183.19,77271.0,181.6173,181.6173,180.864,181.5677,77271.0
2023-03-08 11:40:00,183.2,183.99,183.2,183.83,68357.0,181.5776,182.3606,181.5776,182.202,68357.0
2023-03-08 11:50:00,183.85,183.97,183.62,183.77,90772.0,182.2219,182.3408,181.9939,182.1426,90772.0
2023-03-08 12:00:00,183.82,183.99,183.4,183.45,51953.0,182.1921,182.3606,181.7759,181.8254,51953.0
2023-03-08 12:10:00,183.45,183.81,183.13,183.65,68450.0,181.8254,182.1822,181.5082,182.0236,68450.0
2023-03-08 12:20:00,183.62,183.69,183.34,183.49,85320.0,181.9939,182.0633,181.7164,181.8651,85320.0
2023-03-08 12:30:00,183.46,183.88,183.22,183.74,168433.0,181.8353,182.2516,181.5975,182.1128,168433.0
2023-03-08 12:40:00,183.77,184.26,183.48,184.22,69052.0,182.1426,182.6282,181.8551,182.5886,69052.0
2023-03-08 12:50:00,184.21,184.25,183.63,183.69,87742.0,182.5787,182.6183,182.0038,182.0633,87742.0
2023-03-08 13:00:00,183.7,183.87,183.28,183.44,50613.0,182.0732,182.2417,181.6569,181.8155,50613.0
2023-03-08 13:10:00,183.38,183.51,183.16,183.24,39242.0,181.756,181.8849,181.538,181.6173,39242.0
2023-03-08 13:20:00,183.24,183.61,183.2,183.26,45956.0,181.6173,181.984,181.5776,181.6371,45956.0
2023-03-08 13:30:00,183.28,183.49,183.19,183.22,45108.0,181.6569,181.8651,181.5677,181.5975,45108.0
2023-03-08 13:40:00,183.22,183.22,182.95,183.03,39260.0,181.5975,181.5975,181.3298,181.4091,39260.0
2023-03-08 13:50:00,183.04,183.29,182.98,183.09,50432.0,181.419,181.6668,181.3596,181.4686,50432.0
2023-03-08 14:00:00,183.15,183.28,183.01,183.16,37055.0,181.5281,181.6569,181.3893,181.538,37055.0
2023-03-08 14:10:00,183.15,183.2,182.84,182.92,64570.0,181.5281,181.5776,181.2208,181.3001,64570.0
2023-03-08 14:20:00,182.9,183.14,182.87,183.04,78518.0,181.2803,181.5182,181.2506,181.419,78518.0
2023-03-08 14:30:00,183.07,183.27,183.04,183.11,69292.0,181.4488,181.647,181.419,181.4884,69292.0
2023-03-08 14:40:00,183.11,183.21,183.0,183.09,45062.0,181.4884,181.5875,181.3794,181.4686,45062.0
2023-03-08 14:50:00,183.09,183.09,182.87,182.95,62382.0,181.4686,181.4686,181.2506,181.3298,62382.0
2023-03-08 15:00:00,182.96,183.07,182.6,182.73,42911.0,181.3398,181.4488,180.9829,181.1118,42911.0
2023-03-08 15:10:00,182.72,182.81,182.54,182.63,64217.0,181.1019,181.1911,180.9235,181.0127,64217.0
2023-03-08 15:20:00,182.65,182.78,182.57,182.75,53632.0,181.0325,181.1613,180.9532,181.1316,53632.0
2023-03-08 15:30:00,182.75,183.19,182.73,183.13,106535.0,181.1316,181.5677,181.1118,181.5082,106535.0
2023-03-08 15:40:00,183.15,183.34,182.98,183.07,193124.0,181.5281,181.7164,181.3596,181.4488,193124.0
2023-03-08 15:50:00,183.05,183.11,182.79,182.97,291597.0,181.429,181.4884,181.1713,181.3497,291597.0
2023-03-09 09:30:00,183.1,183.31,182.29,182.84,199099.0,181.4785,181.6867,180.6757,181.2208,199099.0
2023-03-09 09:40:00,182.79,183.85,182.69,183.73,155313.0,181.1713,182.2219,181.0721,182.1029,155313.0
2023-03-09 09:50:00,183.76,183.77,182.72,182.92,130623.0,182.1327,182.1426,181.1019,181.3001,130623.0
2023-03-09 10:00:00,182.87,183.15,182.69,182.94,103578.0,181.2506,181.5281,181.0721,181.3199,103578.0
2023-03-09 10:10:00,182.96,183.07,182.37,182.9,82636.0,181.3398,181.4488,180.755,181.2803,82636.0
2023-03-09 10:20:00,182.92,183.14,182.84,182.96,56270.0,181.3001,181.5182,181.2208,181.3398,56270.0
2023-03-09 10:30:00,182.97,183.47,182.83,183.34,89199.0,181.3497,181.8452,181.2109,181.7164,89199.0
2023-03-09 10:40:00,183.35,183.69,183.25,183.35,108011.0,181.7263,182.0633,181.6272,181.7263,108011.0
2023-03-09 10:50:00,183.32,183.43,182.5,182.62,87986.0,181.6966,181.8056,180.8838,181.0028,87986.0
2023-03-09 11:00:00,182.59,182.75,181.86,181.97,111581.0,180.973,181.1316,180.2495,180.3585,111581.0
2023-03-09 11:10:00,182.0,182.92,181.77,182.92,102891.0,180.3883,181.3001,180.1603,181.3001,102891.0
2023-03-09 11:20:00,182.92,183.27,182.56,182.61,70194.0,181.3001,181.647,180.9433,180.9929,70194.0
2023-03-09 11:30:00,182.59,183.11,182.58,183.03,54135.0,180.973,181.4884,180.9631,181.4091,54135.0
2023-03-09 11:40:00,183.08,183.1,182.85,182.87,90736.0,181.4587,181.4785,181.2307,181.2506,90736.0
2023-03-09 11:50:00,182.86,183.08,182.77,182.84,40926.0,181.2406,181.4587,181.1514,181.2208,40926.0
2023-03-09 12:00:00,182.87,182.93,182.42,182.62,36686.0,181.2506,181.31,180.8045,181.0028,36686.0
2023-03-09 12:10:00,182.69,183.07,182.68,183.0,50046.0,181.0721,181.4488,181.0622,181.3794,50046.0
2023-03-09 12:20:00,183.0,183.28,182.93,183.19,97443.0,181.3794,181.6569,181.31,181.5677,97443.0
2023-03-09 12:30:00,183.24,183.42,182.42,182.49,132797.0,181.6173,181.7957,180.8045,180.8739,132797.0
2023-03-09 12:40:00,182.48,182.73,182.12,182.17,65343.0,180.864,181.1118,180.5072,180.5567,65343.0
2023-03-09 12:50:00,182.16,182.49,182.16,182.45,76091.0,180.5468,180.8739,180.5468,180.8343,76091.0
2023-03-09 13:00:00,182.47,182.73,182.33,182.49,47367.0,180.8541,181.1118,180.7153,180.8739,47367.0
2023-03-09 13:10:00,182.43,182.43,181.92,182.13,71487.0,180.8144,180.8144,180.309,180.5171,71487.0
2023-03-09 13:20:00,182.14,182.17,181.45,181.65,107106.0,180.527,180.5567,179.8431,180.0414,107106.0
2023-03-09 13:30:00,181.65,181.8,181.4,181.44,104880.0,180.0414,180.19,179.7936,179.8332,104880.0
2023-03-09 13:40:00,181.42,181.71,180.71,180.81,138692.0,179.8134,180.1008,179.1097,179.2088,138692.0
2023-03-09 13:50:00,180.77,181.05,180.58,180.7,76400.0,179.1691,179.4467,178.9808,179.0998,76400.0
2023-03-09 14:00:00,180.73,180.84,180.28,180.5,130814.0,179.1295,179.2385,178.6835,178.9015,130814.0
2023-03-09 14:10:00,180.56,180.56,180.23,180.33,85607.0,178.961,178.961,178.6339,178.733,85607.0
2023-03-09 14:20:00,180.36,181.26,180.32,181.18,158426.0,178.7628,179.6548,178.7231,179.5755,158426.0
2023-03-09 14:30:00,181.2,181.28,180.64,180.88,82774.0,179.5953,179.6746,179.0403,179.2782,82774.0
2023-03-09 14:40:00,180.87,181.54,180.86,180.92,144298.0,179.2683,179.9323,179.2584,179.3178,144298.0
2023-03-09 14:50:00,180.92,181.15,180.49,180.59,84280.0,179.3178,179.5458,178.8916,178.9907,84280.0
2023-03-09 15:00:00,180.62,180.75,180.01,180.18,133688.0,179.0205,179.1493,178.4159,178.5844,133688.0
2023-03-09 15:10:00,180.14,180.18,179.5,179.52,187778.0,178.5447,178.5844,177.9104,177.9302,187778.0
2023-03-09 15:20:00,179.55,179.77,179.09,179.3,196648.0,177.96,178.178,177.504,177.7122,196648.0
2023-03-09 15:30:00,179.3,179.87,179.11,179.59,165661.0,177.7122,178.2771,177.5238,177.9996,165661.0
2023-03-09 15:40:00,179.59,179.6,178.82,178.86,257619.0,177.9996,178.0095,177.2364,177.2761,257619.0
2023-03-09 15:50:00,178.84,179.43,178.54,178.77,522600.0,177.2562,177.841,176.9589,177.1869,522600.0
2023-03-10 09:30:00,178.5,179.36,177.3,177.3,486131.0,176.9193,177.7716,175.7299,175.7299,486131.0
2023-03-10 09:40:00,177.34,177.48,176.4,176.89,279481.0,175.7695,175.9083,174.8378,175.3235,279481.0
2023-03-10 09:50:00,176.76,177.91,176.61,177.5,195916.0,175.1947,176.3345,175.046,175.9281,195916.0
2023-03-10 10:00:00,177.55,178.76,177.42,178.1,562578.0,175.9777,177.1769,175.8488,176.5228,562578.0
2023-03-10 10:10:00,178.06,178.06,176.41,176.46,207587.0,176.4831,176.4831,174.8478,174.8973,207587.0
2023-03-10 10:20:00,176.42,176.85,176.22,176.5,152312.0,174.8577,175.2839,174.6594,174.937,152312.0
2023-03-10 10:30:00,176.5,177.33,176.44,176.84,171975.0,174.937,175.7596,174.8775,175.274,171975.0
2023-03-10 10:40:00,176.85,177.1,175.97,176.39,133694.0,175.2839,175.5316,174.4117,174.8279,133694.0
2023-03-10 10:50:00,176.37,178.09,176.32,177.98,264075.0,174.8081,176.5129,174.7586,176.4039,264075.0
2023-03-10 11:00:00,177.95,178.32,177.66,177.95,88402.0,176.3741,176.7408,176.0867,176.3741,88402.0
2023-03-10 11:10:00,177.96,178.3,177.77,177.96,155157.0,176.384,176.721,176.1957,176.384,155157.0
2023-03-10 11:20:00,177.96,178.59,177.85,178.52,196181.0,176.384,177.0085,176.275,176.9391,196181.0
2023-03-10 11:30:00,178.55,178.74,177.88,177.96,264907.0,176.9688,177.1571,176.3047,176.384,264907.0
2023-03-10 11:40:00,178.02,178.14,176.75,177.38,123075.0,176.4435,176.5624,175.1847,175.8092,123075.0
2023-03-10 11:50:00,177.38,177.48,176.76,176.9,191966.0,175.8092,175.9083,175.1947,175.3334,191966.0
2023-03-10 12:00:00,176.95,177.32,176.75,176.77,104569.0,175.383,175.7497,175.1847,175.2046,104569.0
2023-03-10 12:10:00,176.74,176.94,176.55,176.56,79997.0,175.1748,175.3731,174.9865,174.9964,79997.0
2023-03-10 12:20:00,176.54,176.7,176.11,176.33,97993.0,174.9766,175.1352,174.5504,174.7685,97993.0
2023-03-10 12:30:00,176.43,176.93,176.27,176.44,162490.0,174.8676,175.3632,174.709,174.8775,162490.0
2023-03-10 12:40:00,176.44,176.54,175.89,176.0,71040.0,174.8775,174.9766,174.3324,174.4414,71040.0
2023-03-10 12:50:00,176.02,176.12,175.23,175.28,59650.0,174.4612,174.5603,173.6782,173.7278,59650.0
2023-03-10 13:00:00,175.28,175.63,175.11,175.23,73507.0,173.7278,174.0747,173.5593,173.6782,73507.0
2023-03-10 13:10:00,175.21,175.29,174.51,174.6,138218.0,173.6584,173.7377,172.9646,173.0538,138218.0
2023-03-10 13:20:00,174.6,174.92,174.17,174.17,227641.0,173.0538,173.371,172.6276,172.6276,227641.0
2023-03-10 13:30:00,174.15,174.31,173.87,174.23,105885.0,172.6078,172.7664,172.3303,172.6871,105885.0
2023-03-10 13:40:00,174.24,174.31,173.4,173.47,267038.0,172.697,172.7664,171.8644,171.9338,267038.0
2023-03-10 13:50:00,173.48,173.55,172.96,173.07,195858.0,171.9437,172.0131,171.4283,171.5373,195858.0
2023-03-10 14:00:00,173.04,173.81,173.0,173.58,256328.0,171.5076,172.2708,171.468,172.0428,256328.0
2023-03-10 14:10:00,173.64,174.16,173.02,173.35,296959.0,172.1023,172.6177,171.4878,171.8149,296959.0
2023-03-10 14:20:00,173.36,173.46,173.11,173.25,194088.0,171.8248,171.9239,171.577,171.7157,194088.0
2023-03-10 14:30:00,173.25,173.82,173.08,173.74,277595.0,171.7157,172.2807,171.5472,172.2014,277595.0
2023-03-10 14:40:00,173.74,174.66,173.57,174.64,313937.0,172.2014,173.1133,172.0329,173.0934,313937.0
2023-03-10 14:50:00,174.64,174.75,173.74,174.03,494885.0,173.0934,173.2025,172.2014,172.4888,494885.0
2023-03-10 15:00:00,174.08,174.1,173.04,173.41,316951.0,172.5384,172.5582,171.5076,171.8743,316951.0
2023-03-10 15:10:00,173.35,173.68,172.96,173.27,286326.0,171.8149,172.1419,171.4283,171.7356,286326.0
2023-03-10 15:20:00,173.28,173.31,172.84,172.96,290179.0,171.7455,171.7752,171.3094,171.4283,290179.0
2023-03-10 15:30:00,172.95,173.07,172.37,172.4,186958.0,171.4184,171.5373,170.8435,170.8733,186958.0
2023-03-10 15:40:00,172.39,172.43,171.71,171.9,453279.0,170.8634,170.903,170.1894,170.3777,453279.0
2023-03-10 15:50:00,171.91,173.39,171.9,173.3,645598.0,170.3876,171.8545,170.3777,171.7653,645598.0
2023-03-13 09:30:00,171.0,172.86,170.0,171.34,335498.0,169.4857,171.3292,168.4945,169.8227,335498.0
2023-03-13 09:40:00,171.51,171.95,170.5,171.58,207808.0,169.9912,170.4273,168.9901,170.0605,207808.0
2023-03-13 09:50:00,171.53,173.1,171.34,172.88,275930.0,170.011,171.5671,169.8227,171.349,275930.0
2023-03-13 10:00:00,172.79,173.55,171.69,173.09,143095.0,171.2598,172.0131,170.1696,171.5572,143095.0
2023-03-13 10:10:00,173.14,173.33,171.79,172.1,146434.0,171.6067,171.795,170.2687,170.5759,146434.0
2023-03-13 10:20:00,172.01,172.57,171.43,171.62,83315.0,170.4867,171.0418,169.9119,170.1002,83315.0
2023-03-13 10:30:00,171.64,173.81,171.64,172.94,120477.0,170.12,172.2708,170.12,171.4085,120477.0
2023-03-13 10:40:00,172.97,173.2,172.36,172.94,107292.0,171.4382,171.6662,170.8336,171.4085,107292.0
2023-03-13 10:50:00,172.92,174.7,172.27,174.57,118874.0,171.3887,173.1529,170.7444,173.0241,118874.0
2023-03-13 11:00:00,174.6,175.33,174.28,175.06,151455.0,173.0538,173.7773,172.7366,173.5097,151455.0
2023-03-13 11:10:00,175.03,176.09,174.99,175.75,133360.0,173.48,174.5306,173.4403,174.1936,133360.0
2023-03-13 11:20:00,175.79,176.86,175.3,176.33,231118.0,174.2332,175.2938,173.7476,174.7685,231118.0
2023-03-13 11:30:00,176.33,176.39,174.61,174.78,107882.0,174.7685,174.8279,173.0637,173.2322,107882.0
2023-03-13 11:40:00,174.75,175.77,174.72,175.68,67330.0,173.2025,174.2134,173.1727,174.1242,67330.0
2023-03-13 11:50:00,175.6,175.6,174.7,175.3,65809.0,174.0449,174.0449,173.1529,173.7476,65809.0
2023-03-13 12:00:00,175.36,176.01,174.99,175.72,53405.0,173.8071,174.4513,173.4403,174.1639,53405.0
2023-03-13 12:10:00,175.72,175.97,175.11,175.25,71127.0,174.1639,174.4117,173.5593,173.698,71127.0
2023-03-13 12:20:00,175.26,175.42,174.56,174.87,67538.0,173.7079,173.8665,173.0141,173.3214,67538.0
2023-03-13 12:30:00,174.91,175.12,174.33,174.81,88524.0,173.361,173.5692,172.7862,173.2619,88524.0
2023-03-13 12:40:00,174.86,175.5,174.12,174.32,70259.0,173.3115,173.9458,172.578,172.7763,70259.0
2023-03-13 12:50:00,174.26,174.81,173.98,174.45,46534.0,172.7168,173.2619,172.4393,172.9051,46534.0
2023-03-13 13:00:00,174.51,174.59,173.9,174.49,36388.0,172.9646,173.0439,172.36,172.9448,36388.0
2023-03-13 13:10:00,174.48,174.93,174.33,174.41,59417.0,172.9349,173.3809,172.7862,172.8655,59417.0
2023-03-13 13:20:00,174.4,174.49,173.99,174.29,67228.0,172.8556,172.9448,172.4492,172.7465,67228.0
2023-03-13 13:30:00,174.33,175.47,173.99,175.3,111828.0,172.7862,173.9161,172.4492,173.7476,111828.0
2023-03-13 13:40:00,175.31,175.63,175.04,175.26,87590.0,173.7575,174.0747,173.4899,173.7079,87590.0
2023-03-13 13:50:00,175.23,175.71,175.02,175.67,98050.0,173.6782,174.154,173.4701,174.1143,98050.0
2023-03-13 14:00:00,175.68,176.37,175.65,176.14,138868.0,174.1242,174.8081,174.0945,174.5801,138868.0
2023-03-13 14:10:00,176.12,176.8,176.12,176.55,174155.0,174.5603,175.2343,174.5603,174.9865,174155.0
2023-03-13 14:20:00,176.54,176.93,176.33,176.47,114205.0,174.9766,175.3632,174.7685,174.9072,114205.0
2023-03-13 14:30:00,176.49,176.84,176.03,176.22,115132.0,174.9271,175.274,174.4711,174.6594,115132.0
2023-03-13 14:40:00,176.25,176.72,176.1,176.31,88238.0,174.6892,175.155,174.5405,174.7486,88238.0
2023-03-13 14:50:00,176.26,176.95,176.26,176.94,99478.0,174.6991,175.383,174.6991,175.3731,99478.0
2023-03-13 15:00:00,176.94,177.06,175.89,176.13,101178.0,175.3731,175.492,174.3324,174.5702,101178.0
2023-03-13 15:10:00,176.18,176.74,176.11,176.44,113446.0,174.6198,175.1748,174.5504,174.8775,113446.0
2023-03-13 15:20:00,176.43,176.47,175.55,175.8,224414.0,174.8676,174.9072,173.9954,174.2432,224414.0
2023-03-13 15:30:00,175.79,176.76,175.69,176.76,201127.0,174.2332,175.1947,174.1341,175.1947,201127.0
2023-03-13 15:40:00,176.79,177.1,176.04,176.12,276206.0,175.2244,175.5316,174.481,174.5603,276206.0
2023-03-13 15:50:00,176.09,176.24,175.41,175.5,630758.0,174.5306,174.6793,173.8566,173.9458,630758.0
2023-03-14 09:30:00,180.0,182.62,179.11,182.6,596755.0,178.406,181.0028,177.5238,180.9829,596755.0
2023-03-14 09:40:00,182.62,183.8,182.15,182.24,342527.0,181.0028,182.1723,180.5369,180.6261,342527.0
2023-03-14 09:50:00,182.18,182.38,181.1,181.82,253619.0,180.5667,180.7649,179.4962,180.2098,253619.0
2023-03-14 10:00:00,181.86,182.49,181.53,181.79,256958.0,180.2495,180.8739,179.9224,180.1801,256958.0
2023-03-14 10:10:00,181.81,182.03,181.13,181.93,136229.0,180.1999,180.418,179.526,180.3189,136229.0
2023-03-14 10:20:00,181.93,183.48,181.86,183.26,217490.0,180.3189,181.8551,180.2495,181.6371,217490.0
2023-03-14 10:30:00,183.2,183.47,182.83,182.95,145700.0,181.5776,181.8452,181.2109,181.3298,145700.0
2023-03-14 10:40:00,182.97,183.5,182.8,183.45,174723.0,181.3497,181.875,181.1812,181.8254,174723.0
2023-03-14 10:50:00,183.45,183.78,182.97,182.97,180967.0,181.8254,182.1525,181.3497,181.3497,180967.0
2023-03-14 11:00:00,182.99,183.2,182.68,182.88,80791.0,181.3695,181.5776,181.0622,181.2605,80791.0
2023-03-14 11:10:00,182.93,184.16,182.87,184.02,126162.0,181.31,182.5291,181.2506,182.3904,126162.0
2023-03-14 11:20:00,184.02,184.85,183.96,184.77,193627.0,182.3904,183.213,182.3309,183.1337,193627.0
2023-03-14 11:30:00,184.8,185.31,184.7,184.78,222348.0,183.1635,183.6689,183.0643,183.1436,222348.0
2023-03-14 11:40:00,184.8,184.89,183.77,184.03,118198.0,183.1635,183.2527,182.1426,182.4003,118198.0
2023-03-14 11:50:00,184.0,184.28,183.73,183.8,88452.0,182.3705,182.6481,182.1029,182.1723,88452.0
2023-03-14 12:00:00,183.8,183.83,183.17,183.3,114410.0,182.1723,182.202,181.5479,181.6767,114410.0
2023-03-14 12:10:00,183.31,183.75,183.26,183.42,78903.0,181.6867,182.1228,181.6371,181.7957,78903.0
2023-03-14 12:20:00,183.43,183.45,183.03,183.24,51325.0,181.8056,181.8254,181.4091,181.6173,51325.0
2023-03-14 12:30:00,183.24,183.45,183.15,183.27,45244.0,181.6173,181.8254,181.5281,181.647,45244.0
2023-03-14 12:40:00,183.27,183.68,182.94,183.61,71565.0,181.647,182.0534,181.3199,181.984,71565.0
2023-03-14 12:50:00,183.57,183.64,182.91,183.06,92493.0,181.9444,182.0137,181.2902,181.4389,92493.0
2023-03-14 13:00:00,183.07,183.26,182.72,182.78,77831.0,181.4488,181.6371,181.1019,181.1613,77831.0
2023-03-14 13:10:00,182.77,182.89,181.81,182.2,148974.0,181.1514,181.2704,180.1999,180.5865,148974.0
2023-03-14 13:20:00,182.16,182.68,181.91,182.57,109490.0,180.5468,181.0622,180.2991,180.9532,109490.0
2023-03-14 13:30:00,182.57,182.89,182.46,182.54,173736.0,180.9532,181.2704,180.8442,180.9235,173736.0
2023-03-14 13:40:00,182.51,182.69,181.89,182.09,85972.0,180.8937,181.0721,180.2792,180.4775,85972.0
2023-03-14 13:50:00,182.07,182.21,181.54,181.78,96286.0,180.4576,180.5964,179.9323,180.1702,96286.0
2023-03-14 14:00:00,181.78,181.97,181.03,181.39,69326.0,180.1702,180.3585,179.4268,179.7837,69326.0
2023-03-14 14:10:00,181.36,181.7,181.0,181.27,98699.0,179.7539,180.0909,179.3971,179.6647,98699.0
2023-03-14 14:20:00,181.27,181.81,181.03,181.7,61921.0,179.6647,180.1999,179.4268,180.0909,61921.0
2023-03-14 14:30:00,181.71,182.04,181.58,181.8,67876.0,180.1008,180.4279,179.972,180.19,67876.0
2023-03-14 14:40:00,181.78,182.16,181.56,181.87,59187.0,180.1702,180.5468,179.9522,180.2594,59187.0
2023-03-14 14:50:00,181.84,182.06,181.42,181.52,50304.0,180.2297,180.4477,179.8134,179.9125,50304.0
2023-03-14 15:00:00,181.53,181.73,180.78,180.93,102520.0,179.9224,180.1206,179.1791,179.3277,102520.0
2023-03-14 15:10:00,180.9,181.54,180.71,181.54,266499.0,179.298,179.9323,179.1097,179.9323,266499.0
2023-03-14 15:20:00,181.55,181.72,181.29,181.53,117130.0,179.9422,180.1107,179.6845,179.9224,117130.0
2023-03-14 15:30:00,181.51,182.13,181.39,181.9,173618.0,179.9026,180.5171,179.7837,180.2891,173618.0
2023-03-14 15:40:00,181.91,182.39,181.81,182.13,215878.0,180.2991,180.7748,180.1999,180.5171,215878.0
2023-03-14 15:50:00,182.13,183.01,181.94,182.72,664006.0,180.5171,181.3893,180.3288,181.1019,664006.0
2023-03-15 09:30:00,179.25,182.63,178.17,182.52,449033.0,177.6626,181.0127,176.5922,180.9037,449033.0
2023-03-15 09:40:00,182.47,183.86,182.01,182.93,278096.0,180.8541,182.2318,180.3982,181.31,278096.0
2023-03-15 09:50:00,182.93,182.99,181.24,181.81,193746.0,181.31,181.3695,179.635,180.1999,193746.0
2023-03-15 10:00:00,181.79,182.19,180.74,181.24,144867.0,180.1801,180.5766,179.1394,179.635,144867.0
2023-03-15 10:10:00,181.31,181.76,180.76,181.56,135945.0,179.7044,180.1504,179.1592,179.9522,135945.0
2023-03-15 10:20:00,181.56,181.84,180.42,180.74,184482.0,179.9522,180.2297,178.8222,179.1394,184482.0
2023-03-15 10:30:00,180.73,181.12,180.11,180.3,114491.0,179.1295,179.516,178.515,178.7033,114491.0
2023-03-15 10:40:00,180.38,180.49,179.74,179.94,149258.0,178.7826,178.8916,178.1483,178.3465,149258.0
2023-03-15 10:50:00,179.9,181.13,179.55,181.09,176478.0,178.3069,179.526,177.96,179.4863,176478.0
2023-03-15 11:00:00,181.09,181.54,180.68,180.91,245603.0,179.4863,179.9323,179.0799,179.3079,245603.0
2023-03-15 11:10:00,180.9,181.25,180.8,181.21,79443.0,179.298,179.6449,179.1989,179.6053,79443.0
2023-03-15 11:20:00,181.21,181.21,180.42,180.43,140367.0,179.6053,179.6053,178.8222,178.8322,140367.0
2023-03-15 11:30:00,180.42,180.89,180.25,180.66,115197.0,178.8222,179.2881,178.6538,179.0601,115197.0
2023-03-15 11:40:00,180.64,181.5,180.58,181.4,73297.0,179.0403,179.8927,178.9808,179.7936,73297.0
2023-03-15 11:50:00,181.41,181.41,180.66,180.8,60084.0,179.8035,179.8035,179.0601,179.1989,60084.0
2023-03-15 12:00:00,180.84,180.98,180.12,180.24,51865.0,179.2385,179.3773,178.5249,178.6438,51865.0
2023-03-15 12:10:00,180.21,180.39,179.94,180.26,59227.0,178.6141,178.7925,178.3465,178.6637,59227.0
2023-03-15 12:20:00,180.23,180.31,179.75,179.97,61408.0,178.6339,178.7132,178.1582,178.3762,61408.0
2023-03-15 12:30:00,179.97,180.27,179.76,179.89,87321.0,178.3762,178.6736,178.1681,178.2969,87321.0
2023-03-15 12:40:00,179.84,180.4,179.75,180.4,75120.0,178.2474,178.8024,178.1582,178.8024,75120.0
2023-03-15 12:50:00,180.41,180.43,179.86,180.07,87066.0,178.8123,178.8322,178.2672,178.4753,87066.0
2023-03-15 13:00:00,180.11,180.56,179.92,180.37,38200.0,178.515,178.961,178.3267,178.7727,38200.0
2023-03-15 13:10:00,180.43,181.2,180.41,180.97,54857.0,178.8322,179.5953,178.8123,179.3674,54857.0
2023-03-15 13:20:00,181.0,181.42,180.84,181.35,64319.0,179.3971,179.8134,179.2385,179.744,64319.0
2023-03-15 13:30:00,181.33,181.58,181.0,181.05,71447.0,179.7242,179.972,179.3971,179.4467,71447.0
2023-03-15 13:40:00,181.0,181.1,180.59,180.77,50794.0,179.3971,179.4962,178.9907,179.1691,50794.0
2023-03-15 13:50:00,180.75,181.7,180.75,181.48,56176.0,179.1493,180.0909,179.1493,179.8729,56176.0
2023-03-15 14:00:00,181.5,181.57,181.05,181.1,59027.0,179.8927,179.9621,179.4467,179.4962,59027.0
2023-03-15 14:10:00,181.11,181.32,180.61,181.23,51457.0,179.5061,179.7143,179.0106,179.6251,51457.0
2023-03-15 14:20:00,181.18,183.0,181.15,182.46,132955.0,179.5755,181.3794,179.5458,180.8442,132955.0
2023-03-15 14:30:00,182.47,182.88,182.22,182.46,61277.0,180.8541,181.2605,180.6063,180.8442,61277.0
2023-03-15 14:40:00,182.35,182.74,182.18,182.22,51813.0,180.7352,181.1217,180.5667,180.6063,51813.0
2023-03-15 14:50:00,182.18,182.75,181.88,182.4,59951.0,180.5667,181.1316,180.2693,180.7847,59951.0
2023-03-15 15:00:00,182.43,182.66,181.44,181.47,68912.0,180.8144,181.0424,179.8332,179.8629,68912.0
2023-03-15 15:10:00,181.46,181.92,181.33,181.56,64080.0,179.853,180.309,179.7242,179.9522,64080.0
2023-03-15 15:20:00,181.56,181.98,181.31,181.84,76913.0,179.9522,180.3684,179.7044,180.2297,76913.0
2023-03-15 15:30:00,181.85,182.19,181.8,182.0,153491.0,180.2396,180.5766,180.19,180.3883,153491.0
2023-03-15 15:40:00,182.0,182.5,181.72,182.21,234146.0,180.3883,180.8838,180.1107,180.5964,234146.0
2023-03-15 15:50:00,182.19,183.0,181.76,182.98,377039.0,180.5766,181.3794,180.1504,181.3596,377039.0
2023-03-16 09:30:00,183.3,183.89,182.98,183.77,177511.0,181.6767,182.2615,181.3596,182.1426,177511.0
2023-03-16 09:40:00,183.82,184.58,183.62,184.55,298083.0,182.1921,182.9454,181.9939,182.9157,298083.0
2023-03-16 09:50:00,184.54,185.98,184.49,185.89,278101.0,182.9058,184.333,182.8562,184.2438,278101.0
2023-03-16 10:00:00,185.89,185.92,184.11,184.27,117759.0,184.2438,184.2735,182.4796,182.6382,117759.0
2023-03-16 10:10:00,184.3,184.9,184.01,184.13,156213.0,182.6679,183.2626,182.3805,182.4994,156213.0
2023-03-16 10:20:00,184.13,184.61,183.93,184.46,120127.0,182.4994,182.9751,182.3012,182.8265,120127.0
2023-03-16 10:30:00,184.44,185.41,184.12,185.25,290939.0,182.8066,183.7681,182.4895,183.6095,290939.0
2023-03-16 10:40:00,185.22,186.23,184.96,185.98,183960.0,183.5797,184.5808,183.322,184.333,183960.0
2023-03-16 10:50:00,186.01,187.0,186.01,186.99,207598.0,184.3627,185.344,184.3627,185.3341,207598.0
2023-03-16 11:00:00,186.99,187.36,186.61,186.68,141177.0,185.3341,185.7008,184.9574,185.0268,141177.0
2023-03-16 11:10:00,186.7,186.86,186.21,186.32,120853.0,185.0466,185.2052,184.561,184.67,120853.0
2023-03-16 11:20:00,186.3,186.86,186.09,186.65,127106.0,184.6502,185.2052,184.442,184.9971,127106.0
2023-03-16 11:30:00,186.67,187.09,186.46,187.06,157231.0,185.0169,185.4332,184.8088,185.4034,157231.0
2023-03-16 11:40:00,187.06,187.21,186.61,187.01,138884.0,185.4034,185.5521,184.9574,185.3539,138884.0
2023-03-16 11:50:00,187.0,187.52,186.82,187.37,127635.0,185.344,185.8594,185.1656,185.7107,127635.0
2023-03-16 12:00:00,187.34,187.53,186.3,186.33,152793.0,185.681,185.8693,184.6502,184.6799,152793.0
2023-03-16 12:10:00,186.32,186.64,186.22,186.41,119555.0,184.67,184.9872,184.5709,184.7592,119555.0
2023-03-16 12:20:00,186.43,186.75,186.03,186.25,86225.0,184.779,185.0962,184.3826,184.6006,86225.0
2023-03-16 12:30:00,186.25,186.29,185.53,186.03,85247.0,184.6006,184.6403,183.887,184.3826,85247.0
2023-03-16 12:40:00,186.07,186.67,185.97,186.65,43274.0,184.4222,185.0169,184.3231,184.9971,43274.0
2023-03-16 12:50:00,186.68,187.15,186.43,186.45,178537.0,185.0268,185.4926,184.779,184.7988,178537.0
2023-03-16 13:00:00,186.46,186.58,186.16,186.42,230419.0,184.8088,184.9277,184.5114,184.7691,230419.0
2023-03-16 13:10:00,186.42,186.68,185.95,186.11,102948.0,184.7691,185.0268,184.3033,184.4619,102948.0
2023-03-16 13:20:00,186.16,187.02,186.09,186.74,93998.0,184.5114,185.3638,184.442,185.0863,93998.0
2023-03-16 13:30:00,186.76,187.51,186.76,187.51,105865.0,185.1061,185.8495,185.1061,185.8495,105865.0
2023-03-16 13:40:00,187.5,187.58,186.81,186.81,55332.0,185.8395,185.9188,185.1557,185.1557,55332.0
2023-03-16 13:50:00,186.8,186.99,186.46,186.71,56085.0,185.1457,185.3341,184.8088,185.0565,56085.0
2023-03-16 14:00:00,186.7,186.7,186.1,186.49,39042.0,185.0466,185.0466,184.4519,184.8385,39042.0
2023-03-16 14:10:00,186.47,186.52,186.19,186.35,42565.0,184.8187,184.8682,184.5411,184.6997,42565.0
2023-03-16 14:20:00,186.39,186.75,186.24,186.75,51633.0,184.7394,185.0962,184.5907,185.0962,51633.0
2023-03-16 14:30:00,186.78,186.78,186.2,186.76,51126.0,185.1259,185.1259,184.5511,185.1061,51126.0
2023-03-16 14:40:00,186.76,186.94,186.6,186.73,76577.0,185.1061,185.2845,184.9475,185.0764,76577.0
2023-03-16 14:50:00,186.75,186.87,186.53,186.58,71643.0,185.0962,185.2151,184.8781,184.9277,71643.0
2023-03-16 15:00:00,186.6,186.79,186.28,186.62,81625.0,184.9475,185.1358,184.6304,184.9673,81625.0
2023-03-16 15:10:00,186.63,186.82,186.5,186.51,108699.0,184.9773,185.1656,184.8484,184.8583,108699.0
2023-03-16 15:20:00,186.53,187.09,186.5,187.02,112248.0,184.8781,185.4332,184.8484,185.3638,112248.0
2023-03-16 15:30:00,187.01,187.03,186.75,186.98,127524.0,185.3539,185.3737,185.0962,185.3242,127524.0
2023-03-16 15:40:00,186.98,187.65,186.86,187.41,240394.0,185.3242,185.9882,185.2052,185.7503,240394.0
2023-03-16 15:50:00,187.47,187.5,186.81,187.22,468184.0,185.8098,185.8395,185.1557,185.562,468184.0
2023-03-17 09:30:00,186.81,187.02,185.24,186.98,1157716.0,185.1557,185.3638,183.5996,185.3242,1157716.0
2023-03-17 09:40:00,186.93,186.93,185.33,185.98,114525.0,185.2746,185.2746,183.6888,184.333,114525.0
2023-03-17 09:50:00,186.06,186.96,185.66,186.74,140528.0,184.4123,185.3043,184.0158,185.0863,140528.0
2023-03-17 10:00:00,186.78,187.66,186.77,187.23,102585.0,185.1259,185.9981,185.116,185.5719,102585.0
2023-03-17 10:10:00,187.18,187.21,186.2,186.37,74487.0,185.5224,185.5521,184.5511,184.7196,74487.0
2023-03-17 10:20:00,186.44,186.44,185.58,186.12,73418.0,184.7889,184.7889,183.9366,184.4718,73418.0
2023-03-17 10:30:00,186.12,186.25,185.03,185.71,123896.0,184.4718,184.6006,183.3914,184.0654,123896.0
2023-03-17 10:40:00,185.69,185.78,184.65,185.24,123285.0,184.0456,184.1348,183.0148,183.5996,123285.0
2023-03-17 10:50:00,185.28,185.42,184.71,185.29,80234.0,183.6392,183.778,183.0743,183.6491,80234.0
2023-03-17 11:00:00,185.26,185.65,184.98,185.39,77219.0,183.6194,184.0059,183.3419,183.7482,77219.0
2023-03-17 11:10:00,185.4,186.21,185.28,186.0,118912.0,183.7581,184.561,183.6392,184.3528,118912.0
2023-03-17 11:20:00,186.02,186.05,184.81,185.31,96601.0,184.3727,184.4024,183.1734,183.6689,96601.0
2023-03-17 11:30:00,185.35,185.7,184.81,184.83,80159.0,183.7086,184.0555,183.1734,183.1932,80159.0
2023-03-17 11:40:00,184.85,185.06,184.57,185.05,49443.0,183.213,183.4212,182.9355,183.4112,49443.0
2023-03-17 11:50:00,185.05,185.21,184.97,185.16,46165.0,183.4112,183.5698,183.332,183.5203,46165.0
2023-03-17 12:00:00,185.11,185.75,185.05,185.75,63449.0,183.4707,184.105,183.4112,184.105,63449.0
2023-03-17 12:10:00,185.72,185.79,185.46,185.5,55214.0,184.0753,184.1447,183.8176,183.8573,55214.0
2023-03-17 12:20:00,185.53,186.15,185.4,186.06,54900.0,183.887,184.5015,183.7581,184.4123,54900.0
2023-03-17 12:30:00,186.02,186.76,186.02,186.29,78916.0,184.3727,185.1061,184.3727,184.6403,78916.0
2023-03-17 12:40:00,186.3,186.49,186.13,186.33,66683.0,184.6502,184.8385,184.4817,184.6799,66683.0
2023-03-17 12:50:00,186.37,186.52,185.63,185.88,85931.0,184.7196,184.8682,183.9861,184.2339,85931.0
2023-03-17 13:00:00,185.9,186.3,185.8,186.27,27623.0,184.2537,184.6502,184.1546,184.6204,27623.0
2023-03-17 13:10:00,186.2,186.36,185.89,186.1,48900.0,184.5511,184.7096,184.2438,184.4519,48900.0
2023-03-17 13:20:00,186.1,186.56,185.94,186.1,43614.0,184.4519,184.9079,184.2934,184.4519,43614.0
2023-03-17 13:30:00,186.11,186.33,185.52,185.83,58310.0,184.4619,184.6799,183.8771,184.1843,58310.0
2023-03-17 13:40:00,185.84,186.44,185.71,186.15,57404.0,184.1942,184.7889,184.0654,184.5015,57404.0
2023-03-17 13:50:00,186.14,186.14,185.66,186.03,48670.0,184.4916,184.4916,184.0158,184.3826,48670.0
2023-03-17 14:00:00,186.08,186.38,185.63,185.74,52038.0,184.4321,184.7295,183.9861,184.0951,52038.0
2023-03-17 14:10:00,185.75,185.76,185.24,185.4,53202.0,184.105,184.115,183.5996,183.7581,53202.0
2023-03-17 14:20:00,185.36,185.46,184.87,185.13,51861.0,183.7185,183.8176,183.2328,183.4905,51861.0
2023-03-17 14:30:00,185.09,185.38,184.85,184.98,41881.0,183.4509,183.7383,183.213,183.3419,41881.0
2023-03-17 14:40:00,184.94,185.13,184.86,184.94,53898.0,183.3022,183.4905,183.2229,183.3022,53898.0
2023-03-17 14:50:00,184.95,185.4,184.57,185.13,73767.0,183.3121,183.7581,182.9355,183.4905,73767.0
2023-03-17 15:00:00,185.14,185.23,184.73,185.06,72483.0,183.5004,183.5897,183.0941,183.4212,72483.0
2023-03-17 15:10:00,185.08,185.46,185.03,185.17,133953.0,183.441,183.8176,183.3914,183.5302,133953.0
2023-03-17 15:20:00,185.17,185.35,184.97,185.24,104683.0,183.5302,183.7086,183.332,183.5996,104683.0
2023-03-17 15:30:00,185.21,185.21,184.45,184.58,130947.0,183.5698,183.5698,182.8166,182.9454,130947.0
2023-03-17 15:40:00,184.56,184.78,184.31,184.4,212047.0,182.9256,183.1436,182.6778,182.767,212047.0
2023-03-17 15:50:00,184.36,184.94,184.17,184.85,553779.0,182.7274,183.3022,182.539,183.213,553779.0
2023-03-20 09:30:00,184.21,184.67,183.01,184.23,188591.0,182.5787,183.0346,181.3893,182.5985,188591.0
2023-03-20 09:40:00,184.28,184.36,183.3,184.09,114896.0,182.6481,182.7274,181.6767,182.4597,114896.0
2023-03-20 09:50:00,184.07,184.45,183.53,183.6,104405.0,182.4399,182.8166,181.9047,181.9741,104405.0
2023-03-20 10:00:00,183.59,184.29,183.35,183.51,92786.0,181.9642,182.658,181.7263,181.8849,92786.0
2023-03-20 10:10:00,183.49,183.7,182.66,182.74,72280.0,181.8651,182.0732,181.0424,181.1217,72280.0
2023-03-20 10:20:00,182.74,183.68,182.65,183.65,99238.0,181.1217,182.0534,181.0325,182.0236,99238.0
2023-03-20 10:30:00,183.69,184.07,183.5,183.54,58689.0,182.0633,182.4399,181.875,181.9146,58689.0
2023-03-20 10:40:00,183.5,184.14,183.37,184.1,64016.0,181.875,182.5093,181.7461,182.4697,64016.0
2023-03-20 10:50:00,184.15,184.56,183.75,184.33,103662.0,182.5192,182.9256,182.1228,182.6976,103662.0
2023-03-20 11:00:00,184.33,184.7,184.27,184.38,83553.0,182.6976,183.0643,182.6382,182.7472,83553.0
2023-03-20 11:10:00,184.38,184.68,184.09,184.64,90719.0,182.7472,183.0445,182.4597,183.0049,90719.0
2023-03-20 11:20:00,184.67,185.26,184.43,185.16,86331.0,183.0346,183.6194,182.7967,183.5203,86331.0
2023-03-20 11:30:00,185.15,185.33,184.88,184.95,63762.0,183.5104,183.6888,183.2428,183.3121,63762.0
2023-03-20 11:40:00,184.94,185.3,184.68,184.71,69069.0,183.3022,183.659,183.0445,183.0743,69069.0
2023-03-20 11:50:00,184.7,184.78,183.98,184.04,79506.0,183.0643,183.1436,182.3507,182.4102,79506.0
2023-03-20 12:00:00,184.11,184.18,183.73,183.75,59384.0,182.4796,182.5489,182.1029,182.1228,59384.0
2023-03-20 12:10:00,183.76,183.85,183.35,183.61,77973.0,182.1327,182.2219,181.7263,181.984,77973.0
2023-03-20 12:20:00,183.63,183.85,183.46,183.68,49021.0,182.0038,182.2219,181.8353,182.0534,49021.0
2023-03-20 12:30:00,183.68,184.09,183.68,183.99,43375.0,182.0534,182.4597,182.0534,182.3606,43375.0
2023-03-20 12:40:00,183.98,184.12,183.78,184.11,74996.0,182.3507,182.4895,182.1525,182.4796,74996.0
2023-03-20 12:50:00,184.11,184.69,184.11,184.6,65969.0,182.4796,183.0544,182.4796,182.9652,65969.0
2023-03-20 13:00:00,184.6,184.98,184.5,184.53,60985.0,182.9652,183.3419,182.8661,182.8959,60985.0
2023-03-20 13:10:00,184.51,184.62,184.27,184.41,56961.0,182.876,182.9851,182.6382,182.7769,56961.0
2023-03-20 13:20:00,184.41,184.46,183.97,184.02,36982.0,182.7769,182.8265,182.3408,182.3904,36982.0
2023-03-20 13:30:00,183.99,184.33,183.91,184.1,39179.0,182.3606,182.6976,182.2813,182.4697,39179.0
2023-03-20 13:40:00,184.14,184.43,184.09,184.36,37494.0,182.5093,182.7967,182.4597,182.7274,37494.0
2023-03-20 13:50:00,184.34,184.42,184.07,184.25,30199.0,182.7075,182.7868,182.4399,182.6183,30199.0
2023-03-20 14:00:00,184.25,184.38,184.11,184.25,35117.0,182.6183,182.7472,182.4796,182.6183,35117.0
2023-03-20 14:10:00,184.24,184.62,184.23,184.55,54231.0,182.6084,182.9851,182.5985,182.9157,54231.0
2023-03-20 14:20:00,184.57,184.87,184.55,184.66,58313.0,182.9355,183.2328,182.9157,183.0247,58313.0
2023-03-20 14:30:00,184.63,184.66,184.22,184.22,42930.0,182.995,183.0247,182.5886,182.5886,42930.0
2023-03-20 14:40:00,184.22,184.78,184.15,184.73,49157.0,182.5886,183.1436,182.5192,183.0941,49157.0
2023-03-20 14:50:00,184.74,184.96,184.47,184.57,38404.0,183.104,183.322,182.8364,182.9355,38404.0
2023-03-20 15:00:00,184.56,184.79,184.48,184.65,112050.0,182.9256,183.1535,182.8463,183.0148,112050.0
2023-03-20 15:10:00,184.65,184.91,184.47,184.91,54063.0,183.0148,183.2725,182.8364,183.2725,54063.0
2023-03-20 15:20:00,184.87,184.9,184.51,184.58,51372.0,183.2328,183.2626,182.876,182.9454,51372.0
2023-03-20 15:30:00,184.56,184.84,184.47,184.81,79813.0,182.9256,183.2031,182.8364,183.1734,79813.0
2023-03-20 15:40:00,184.76,185.28,184.74,185.26,178678.0,183.1238,183.6392,183.104,183.6194,178678.0
2023-03-20 15:50:00,185.27,185.52,184.99,185.32,395980.0,183.6293,183.8771,183.3518,183.6789,395980.0
2023-03-21 09:30:00,185.87,187.29,185.77,186.39,214719.0,184.224,185.6314,184.1249,184.7394,214719.0
2023-03-21 09:40:00,186.43,187.36,186.41,187.24,152497.0,184.779,185.7008,184.7592,185.5819,152497.0
2023-03-21 09:50:00,187.24,187.67,186.77,187.26,162556.0,185.5819,186.008,185.116,185.6017,162556.0
2023-03-21 10:00:00,187.28,187.42,186.0,186.62,119749.0,185.6215,185.7603,184.3528,184.9673,119749.0
2023-03-21 10:10:00,186.64,186.82,186.0,186.16,88772.0,184.9872,185.1656,184.3528,184.5114,88772.0
2023-03-21 10:20:00,186.12,186.16,185.02,185.46,117167.0,184.4718,184.5114,183.3815,183.8176,117167.0
2023-03-21 10:30:00,185.44,185.76,185.2,185.61,70941.0,183.7978,184.115,183.5599,183.9663,70941.0
2023-03-21 10:40:00,185.64,185.93,185.25,185.7,72530.0,183.996,184.2835,183.6095,184.0555,72530.0
2023-03-21 10:50:00,185.7,185.7,184.89,185.17,74823.0,184.0555,184.0555,183.2527,183.5302,74823.0
2023-03-21 11:00:00,185.24,186.06,185.17,185.9,75389.0,183.5996,184.4123,183.5302,184.2537,75389.0
2023-03-21 11:10:00,185.91,186.3,185.82,186.23,64679.0,184.2636,184.6502,184.1744,184.5808,64679.0
2023-03-21 11:20:00,186.2,186.43,185.8,186.26,65234.0,184.5511,184.779,184.1546,184.6105,65234.0
2023-03-21 11:30:00,186.25,186.68,186.06,186.17,102371.0,184.6006,185.0268,184.4123,184.5213,102371.0
2023-03-21 11:40:00,186.22,186.71,186.04,186.43,102447.0,184.5709,185.0565,184.3925,184.779,102447.0
2023-03-21 11:50:00,186.44,186.63,186.14,186.27,68898.0,184.7889,184.9773,184.4916,184.6204,68898.0
2023-03-21 12:00:00,186.25,186.35,185.98,186.25,34042.0,184.6006,184.6997,184.333,184.6006,34042.0
2023-03-21 12:10:00,186.26,186.35,185.64,185.82,54647.0,184.6105,184.6997,183.996,184.1744,54647.0
2023-03-21 12:20:00,185.83,186.62,185.82,186.4,38399.0,184.1843,184.9673,184.1744,184.7493,38399.0
2023-03-21 12:30:00,186.4,186.87,186.4,186.48,87024.0,184.7493,185.2151,184.7493,184.8286,87024.0
2023-03-21 12:40:00,186.48,186.57,186.2,186.3,53688.0,184.8286,184.9178,184.5511,184.6502,53688.0
2023-03-21 12:50:00,186.3,186.74,186.29,186.68,103182.0,184.6502,185.0863,184.6403,185.0268,103182.0
2023-03-21 13:00:00,186.71,186.74,186.34,186.56,37505.0,185.0565,185.0863,184.6898,184.9079,37505.0
2023-03-21 13:10:00,186.55,186.81,186.34,186.42,46600.0,184.898,185.1557,184.6898,184.7691,46600.0
2023-03-21 13:20:00,186.41,186.64,186.27,186.46,35827.0,184.7592,184.9872,184.6204,184.8088,35827.0
2023-03-21 13:30:00,186.47,186.66,186.1,186.19,64400.0,184.8187,185.007,184.4519,184.5411,64400.0
2023-03-21 13:40:00,186.14,186.25,186.03,186.19,32717.0,184.4916,184.6006,184.3826,184.5411,32717.0
2023-03-21 13:50:00,186.17,186.18,185.8,185.95,38465.0,184.5213,184.5312,184.1546,184.3033,38465.0
2023-03-21 14:00:00,185.97,186.52,185.94,186.5,66782.0,184.3231,184.8682,184.2934,184.8484,66782.0
2023-03-21 14:10:00,186.5,187.09,186.46,186.89,90636.0,184.8484,185.4332,184.8088,185.235,90636.0
2023-03-21 14:20:00,186.91,188.09,186.88,187.95,228979.0,185.2548,186.4243,185.225,186.2856,228979.0
2023-03-21 14:30:00,187.95,188.06,187.6,187.64,143508.0,186.2856,186.3946,185.9387,185.9783,143508.0
2023-03-21 14:40:00,187.62,188.09,187.53,188.08,80469.0,185.9585,186.4243,185.8693,186.4144,80469.0
2023-03-21 14:50:00,188.09,188.1,187.8,188.02,66938.0,186.4243,186.4342,186.1369,186.3549,66938.0
2023-03-21 15:00:00,188.02,188.54,187.99,188.44,82457.0,186.3549,186.8703,186.3252,186.7712,82457.0
2023-03-21 15:10:00,188.43,188.78,188.28,188.71,94212.0,186.7613,187.1082,186.6126,187.0388,94212.0
2023-03-21 15:20:00,188.71,188.75,188.48,188.65,101278.0,187.0388,187.0785,186.8109,186.9794,101278.0
2023-03-21 15:30:00,188.65,189.11,188.4,189.11,138721.0,186.9794,187.4353,186.7316,187.4353,138721.0
2023-03-21 15:40:00,189.12,189.28,188.88,189.13,223015.0,187.4452,187.6038,187.2073,187.4551,223015.0
2023-03-21 15:50:00,189.08,189.09,188.52,188.8,540260.0,187.4056,187.4155,186.8505,187.128,540260.0
2023-03-22 09:30:00,190.0,190.11,188.37,188.88,222008.0,188.3174,188.4264,186.7018,187.2073,222008.0
2023-03-22 09:40:00,188.89,189.01,188.29,188.45,88553.0,187.2172,187.3362,186.6226,186.7811,88553.0
2023-03-22 09:50:00,188.48,189.84,188.48,189.71,172442.0,186.8109,188.1588,186.8109,188.03,172442.0
2023-03-22 10:00:00,189.73,189.86,188.88,189.17,177388.0,188.0498,188.1786,187.2073,187.4948,177388.0
2023-03-22 10:10:00,189.16,189.7,188.96,189.5,53194.0,187.4848,188.0201,187.2866,187.8218,53194.0
2023-03-22 10:20:00,189.52,190.44,189.52,190.22,122235.0,187.8417,188.7535,187.8417,188.5355,122235.0
2023-03-22 10:30:00,190.24,190.24,189.78,189.86,117062.0,188.5553,188.5553,188.0994,188.1786,117062.0
2023-03-22 10:40:00,189.91,189.93,189.16,189.17,70307.0,188.2282,188.248,187.4848,187.4948,70307.0
2023-03-22 10:50:00,189.14,189.26,188.84,188.96,61881.0,187.465,187.584,187.1677,187.2866,61881.0
2023-03-22 11:00:00,188.98,189.09,188.52,188.53,49178.0,187.3064,187.4155,186.8505,186.8604,49178.0
2023-03-22 11:10:00,188.54,189.02,188.54,188.86,50316.0,186.8703,187.3461,186.8703,187.1875,50316.0
2023-03-22 11:20:00,188.84,189.23,188.78,188.86,145674.0,187.1677,187.5542,187.1082,187.1875,145674.0
2023-03-22 11:30:00,188.86,189.11,188.81,189.0,54994.0,187.1875,187.4353,187.1379,187.3263,54994.0
2023-03-22 11:40:00,189.0,189.13,188.64,188.67,68948.0,187.3263,187.4551,186.9695,186.9992,68948.0
2023-03-22 11:50:00,188.67,188.84,188.24,188.28,53533.0,186.9992,187.1677,186.573,186.6126,53533.0
2023-03-22 12:00:00,188.28,188.42,188.14,188.2,47449.0,186.6126,186.7514,186.4739,186.5333,47449.0
2023-03-22 12:10:00,188.24,188.24,187.89,187.94,54654.0,186.573,186.573,186.2261,186.2757,54654.0
2023-03-22 12:20:00,187.98,188.48,187.57,188.38,50081.0,186.3153,186.8109,185.9089,186.7118,50081.0
2023-03-22 12:30:00,188.38,188.54,188.22,188.54,44658.0,186.7118,186.8703,186.5532,186.8703,44658.0
2023-03-22 12:40:00,188.54,188.88,188.44,188.76,26816.0,186.8703,187.2073,186.7712,187.0884,26816.0
2023-03-22 12:50:00,188.78,188.96,188.72,188.85,39893.0,187.1082,187.2866,187.0487,187.1776,39893.0
2023-03-22 13:00:00,188.87,189.04,188.64,188.95,43334.0,187.1974,187.3659,186.9695,187.2767,43334.0
2023-03-22 13:10:00,188.92,188.99,188.75,188.77,37893.0,187.247,187.3164,187.0785,187.0983,37893.0
2023-03-22 13:20:00,188.78,188.99,188.76,188.95,29896.0,187.1082,187.3164,187.0884,187.2767,29896.0
2023-03-22 13:30:00,188.99,189.07,188.69,188.86,52422.0,187.3164,187.3956,187.019,187.1875,52422.0
2023-03-22 13:40:00,188.84,189.17,188.73,189.06,45974.0,187.1677,187.4948,187.0587,187.3857,45974.0
2023-03-22 13:50:00,189.07,189.58,188.98,189.52,33297.0,187.3956,187.9011,187.3064,187.8417,33297.0
2023-03-22 14:00:00,189.55,191.26,189.34,190.57,185429.0,187.8714,189.5663,187.6633,188.8824,185429.0
2023-03-22 14:10:00,190.6,190.64,189.38,190.38,71770.0,188.9121,188.9517,187.7029,188.694,71770.0
2023-03-22 14:20:00,190.38,190.38,189.47,190.08,68244.0,188.694,188.694,187.7921,188.3967,68244.0
2023-03-22 14:30:00,190.12,190.59,188.54,189.66,97190.0,188.4363,188.9022,186.8703,187.9804,97190.0
2023-03-22 14:40:00,189.71,191.44,189.7,191.01,189529.0,188.03,189.7447,188.0201,189.3185,189529.0
2023-03-22 14:50:00,191.03,191.12,189.05,189.13,107191.0,189.3383,189.4275,187.3758,187.4551,107191.0
2023-03-22 15:00:00,189.1,189.34,187.82,188.26,132559.0,187.4254,187.6633,186.1567,186.5928,132559.0
2023-03-22 15:10:00,188.27,189.77,188.11,189.37,142569.0,186.6027,188.0894,186.4441,187.693,142569.0
2023-03-22 15:20:00,189.43,190.42,189.02,189.76,208901.0,187.7525,188.7337,187.3461,188.0795,208901.0
2023-03-22 15:30:00,189.74,189.84,188.01,188.65,152225.0,188.0597,188.1588,186.345,186.9794,152225.0
2023-03-22 15:40:00,188.65,189.07,187.81,188.05,168139.0,186.9794,187.3956,186.1468,186.3847,168139.0
2023-03-22 15:50:00,188.0,188.01,186.41,186.43,470155.0,186.3351,186.345,184.7592,184.779,470155.0
2023-03-23 09:30:00,187.4,187.8,186.6,186.81,353691.0,185.7404,186.1369,184.9475,185.1557,353691.0
2023-03-23 09:40:00,186.81,186.86,186.01,186.37,242930.0,185.1557,185.2052,184.3627,184.7196,242930.0
2023-03-23 09:50:00,186.37,187.07,186.34,186.62,218870.0,184.7196,185.4134,184.6898,184.9673,218870.0
2023-03-23 10:00:00,186.64,187.16,186.56,187.12,171227.0,184.9872,185.5026,184.9079,185.4629,171227.0
2023-03-23 10:10:00,187.14,188.37,187.1,188.08,236403.0,185.4827,186.7018,185.4431,186.4144,236403.0
2023-03-23 10:20:00,188.07,188.77,187.7,188.31,152810.0,186.4045,187.0983,186.0378,186.6424,152810.0
2023-03-23 10:30:00,188.3,188.56,188.09,188.46,119056.0,186.6325,186.8902,186.4243,186.791,119056.0
2023-03-23 10:40:00,188.44,189.54,188.42,189.51,122182.0,186.7712,187.8615,186.7514,187.8317,122182.0
2023-03-23 10:50:00,189.51,189.82,189.15,189.66,164642.0,187.8317,188.139,187.4749,187.9804,164642.0
2023-03-23 11:00:00,189.69,190.56,189.69,190.18,189753.0,188.0102,188.8724,188.0102,188.4958,189753.0
2023-03-23 11:10:00,190.17,190.35,189.51,189.71,159819.0,188.4859,188.6643,187.8317,188.03,159819.0
2023-03-23 11:20:00,189.69,189.85,188.97,189.1,123614.0,188.0102,188.1687,187.2965,187.4254,123614.0
2023-03-23 11:30:00,189.1,189.52,189.1,189.19,87673.0,187.4254,187.8417,187.4254,187.5146,87673.0
2023-03-23 11:40:00,189.18,189.29,188.62,188.9,117972.0,187.5047,187.6137,186.9496,187.2272,117972.0
2023-03-23 11:50:00,188.91,189.24,188.76,189.03,120303.0,187.2371,187.5641,187.0884,187.356,120303.0
2023-03-23 12:00:00,189.02,189.2,188.9,189.1,88487.0,187.3461,187.5245,187.2272,187.4254,88487.0
2023-03-23 12:10:00,189.12,189.12,188.35,188.51,105504.0,187.4452,187.4452,186.682,186.8406,105504.0
2023-03-23 12:20:00,188.51,188.65,188.29,188.48,84768.0,186.8406,186.9794,186.6226,186.8109,84768.0
2023-03-23 12:30:00,188.48,188.81,188.31,188.33,76772.0,186.8109,187.1379,186.6424,186.6622,76772.0
2023-03-23 12:40:00,188.33,188.41,187.87,188.25,118146.0,186.6622,186.7415,186.2063,186.5829,118146.0
2023-03-23 12:50:00,188.25,188.26,187.68,187.76,83144.0,186.5829,186.5928,186.018,186.0972,83144.0
2023-03-23 13:00:00,187.75,187.92,187.41,187.48,77620.0,186.0873,186.2558,185.7503,185.8197,77620.0
2023-03-23 13:10:00,187.5,187.54,186.63,186.72,85334.0,185.8395,185.8792,184.9773,185.0665,85334.0
2023-03-23 13:20:00,186.71,187.41,186.67,187.05,78903.0,185.0565,185.7503,185.0169,185.3935,78903.0
2023-03-23 13:30:00,187.04,187.34,186.69,187.23,82708.0,185.3836,185.681,185.0367,185.5719,82708.0
2023-03-23 13:40:00,187.26,187.48,186.9,187.21,57416.0,185.6017,185.8197,185.2449,185.5521,57416.0
2023-03-23 13:50:00,187.23,187.24,186.56,186.63,61043.0,185.5719,185.5819,184.9079,184.9773,61043.0
2023-03-23 14:00:00,186.63,186.94,186.35,186.37,58440.0,184.9773,185.2845,184.6997,184.7196,58440.0
2023-03-23 14:10:00,186.41,186.81,186.28,186.69,95324.0,184.7592,185.1557,184.6304,185.0367,95324.0
2023-03-23 14:20:00,186.67,186.8,186.15,186.17,130873.0,185.0169,185.1457,184.5015,184.5213,130873.0
2023-03-23 14:30:00,186.14,186.57,186.04,186.09,61340.0,184.4916,184.9178,184.3925,184.442,61340.0
2023-03-23 14:40:00,186.13,186.25,185.58,186.19,58692.0,184.4817,184.6006,183.9366,184.5411,58692.0
2023-03-23 14:50:00,186.15,186.74,185.83,186.74,43257.0,184.5015,185.0863,184.1843,185.0863,43257.0
2023-03-23 15:00:00,186.74,187.86,186.73,187.28,106690.0,185.0863,186.1964,185.0764,185.6215,106690.0
2023-03-23 15:10:00,187.34,187.64,186.63,186.64,117068.0,185.681,185.9783,184.9773,184.9872,117068.0
2023-03-23 15:20:00,186.63,187.49,186.22,187.17,111004.0,184.9773,185.8296,184.5709,185.5125,111004.0
2023-03-23 15:30:00,187.15,187.78,186.77,187.49,102468.0,185.4926,186.1171,185.116,185.8296,102468.0
2023-03-23 15:40:00,187.43,188.21,187.25,187.98,142725.0,185.7702,186.5433,185.5918,186.3153,142725.0
2023-03-23 15:50:00,188.0,188.78,187.44,187.44,481616.0,186.3351,187.1082,185.7801,185.7801,481616.0
2023-03-24 09:30:00,186.5,187.81,186.07,187.71,247950.0,184.8484,186.1468,184.4222,186.0477,247950.0
2023-03-24 09:40:00,187.69,188.57,187.46,187.74,219223.0,186.0279,186.9001,185.7999,186.0774,219223.0
2023-03-24 09:50:00,187.69,189.16,187.68,188.9,117710.0,186.0279,187.4848,186.018,187.2272,117710.0
2023-03-24 10:00:00,188.96,189.36,187.5,187.64,115854.0,187.2866,187.6831,185.8395,185.9783,115854.0
2023-03-24 10:10:00,187.6,188.44,187.34,187.49,92846.0,185.9387,186.7712,185.681,185.8296,92846.0
2023-03-24 10:20:00,187.49,187.83,186.93,187.8,55842.0,185.8296,186.1666,185.2746,186.1369,55842.0
2023-03-24 10:30:00,187.86,188.27,187.63,187.92,36963.0,186.1964,186.6027,185.9684,186.2558,36963.0
2023-03-24 10:40:00,187.87,187.87,187.4,187.47,37472.0,186.2063,186.2063,185.7404,185.8098,37472.0
2023-03-24 10:50:00,187.44,187.91,187.3,187.8,36401.0,185.7801,186.2459,185.6413,186.1369,36401.0
2023-03-24 11:00:00,187.79,187.9,186.8,186.88,40921.0,186.127,186.236,185.1457,185.225,40921.0
2023-03-24 11:10:00,186.89,187.19,186.55,186.92,43631.0,185.235,185.5323,184.898,185.2647,43631.0
2023-03-24 11:20:00,186.96,187.53,186.79,187.36,90557.0,185.3043,185.8693,185.1358,185.7008,90557.0
2023-03-24 11:30:00,187.34,187.55,186.96,187.37,90450.0,185.681,185.8891,185.3043,185.7107,90450.0
2023-03-24 11:40:00,187.36,187.88,186.9,187.8,64426.0,185.7008,186.2162,185.2449,186.1369,64426.0
2023-03-24 11:50:00,187.83,188.36,187.7,188.31,82671.0,186.1666,186.6919,186.0378,186.6424,82671.0
2023-03-24 12:00:00,188.35,188.62,187.67,187.76,50746.0,186.682,186.9496,186.008,186.0972,50746.0
2023-03-24 12:10:00,187.77,187.91,187.3,187.47,64349.0,186.1072,186.2459,185.6413,185.8098,64349.0
2023-03-24 12:20:00,187.51,187.97,187.38,187.89,52860.0,185.8495,186.3054,185.7206,186.2261,52860.0
2023-03-24 12:30:00,187.9,188.43,187.79,188.31,68829.0,186.236,186.7613,186.127,186.6424,68829.0
2023-03-24 12:40:00,188.31,188.76,188.03,188.36,57235.0,186.6424,187.0884,186.3649,186.6919,57235.0
2023-03-24 12:50:00,188.37,188.63,188.13,188.33,67151.0,186.7018,186.9595,186.464,186.6622,67151.0
2023-03-24 13:00:00,188.33,188.46,187.73,187.77,89145.0,186.6622,186.791,186.0675,186.1072,89145.0
2023-03-24 13:10:00,187.75,188.2,187.64,187.64,42970.0,186.0873,186.5333,185.9783,185.9783,42970.0
2023-03-24 13:20:00,187.7,188.22,187.53,188.11,48012.0,186.0378,186.5532,185.8693,186.4441,48012.0
2023-03-24 13:30:00,188.16,188.51,188.11,188.38,55855.0,186.4937,186.8406,186.4441,186.7118,55855.0
2023-03-24 13:40:00,188.43,188.46,187.82,187.83,45306.0,186.7613,186.791,186.1567,186.1666,45306.0
2023-03-24 13:50:00,187.86,188.15,187.78,188.13,74157.0,186.1964,186.4838,186.1171,186.464,74157.0
2023-03-24 14:00:00,188.14,188.46,187.84,187.91,57614.0,186.4739,186.791,186.1765,186.2459,57614.0
2023-03-24 14:10:00,187.91,188.2,187.84,187.95,92106.0,186.2459,186.5333,186.1765,186.2856,92106.0
2023-03-24 14:20:00,188.0,188.02,187.63,187.68,54199.0,186.3351,186.3549,185.9684,186.018,54199.0
2023-03-24 14:30:00,187.67,188.53,187.65,188.44,73814.0,186.008,186.8604,185.9882,186.7712,73814.0
2023-03-24 14:40:00,188.45,188.72,188.36,188.55,78253.0,186.7811,187.0487,186.6919,186.8802,78253.0
2023-03-24 14:50:00,188.54,188.61,188.28,188.44,58053.0,186.8703,186.9397,186.6126,186.7712,58053.0
2023-03-24 15:00:00,188.47,188.56,188.14,188.53,51971.0,186.801,186.8902,186.4739,186.8604,51971.0
2023-03-24 15:10:00,188.54,189.16,188.48,189.11,102899.0,186.8703,187.4848,186.8109,187.4353,102899.0
2023-03-24 15:20:00,189.11,189.53,189.1,189.43,113678.0,187.4353,187.8516,187.4254,187.7525,113678.0
2023-03-24 15:30:00,189.42,189.75,189.31,189.71,198256.0,187.7425,188.0696,187.6335,188.03,198256.0
2023-03-24 15:40:00,189.71,189.92,189.21,189.24,186069.0,188.03,188.2381,187.5344,187.5641,186069.0
2023-03-24 15:50:00,189.23,190.32,188.96,190.04,654822.0,187.5542,188.6346,187.2866,188.3571,654822.0
2023-03-27 09:30:00,188.92,191.46,188.9,189.14,411569.0,187.247,189.7645,187.2272,187.465,411569.0
2023-03-27 09:40:00,189.15,191.29,189.12,191.19,163184.0,187.4749,189.596,187.4452,189.4969,163184.0
2023-03-27 09:50:00,191.22,191.4,189.52,190.09,379971.0,189.5266,189.705,187.8417,188.4066,379971.0
2023-03-27 10:00:00,190.15,190.71,190.14,190.55,90490.0,188.4661,189.0211,188.4562,188.8625,90490.0
2023-03-27 10:10:00,190.55,190.66,189.95,190.39,91089.0,188.8625,188.9716,188.2679,188.704,91089.0
2023-03-27 10:20:00,190.42,190.47,189.96,190.06,51769.0,188.7337,188.7832,188.2778,188.3769,51769.0
2023-03-27 10:30:00,190.09,190.48,189.79,190.36,114074.0,188.4066,188.7932,188.1093,188.6742,114074.0
2023-03-27 10:40:00,190.43,190.47,190.12,190.38,55657.0,188.7436,188.7832,188.4363,188.694,55657.0
2023-03-27 10:50:00,190.39,190.47,190.0,190.07,138962.0,188.704,188.7832,188.3174,188.3868,138962.0
2023-03-27 11:00:00,190.11,190.16,189.8,189.82,100092.0,188.4264,188.476,188.1192,188.139,100092.0
2023-03-27 11:10:00,189.8,190.12,189.73,189.98,145977.0,188.1192,188.4363,188.0498,188.2976,145977.0
2023-03-27 11:20:00,190.03,190.26,190.0,190.02,76319.0,188.3471,188.5751,188.3174,188.3372,76319.0
2023-03-27 11:30:00,190.01,190.22,189.71,189.81,67748.0,188.3273,188.5355,188.03,188.1291,67748.0
2023-03-27 11:40:00,189.8,190.12,189.75,190.1,101715.0,188.1192,188.4363,188.0696,188.4165,101715.0
2023-03-27 11:50:00,190.09,190.13,189.65,189.81,90318.0,188.4066,188.4463,187.9705,188.1291,90318.0
2023-03-27 12:00:00,189.8,190.09,189.75,189.93,67191.0,188.1192,188.4066,188.0696,188.248,67191.0
2023-03-27 12:10:00,189.95,190.29,189.81,190.24,35996.0,188.2679,188.6048,188.1291,188.5553,35996.0
2023-03-27 12:20:00,190.24,190.7,190.23,190.66,68236.0,188.5553,189.0112,188.5454,188.9716,68236.0
2023-03-27 12:30:00,190.67,190.93,190.66,190.93,81237.0,188.9815,189.2392,188.9716,189.2392,81237.0
2023-03-27 12:40:00,190.93,191.7,190.8,191.58,139967.0,189.2392,190.0024,189.1103,189.8834,139967.0
2023-03-27 12:50:00,191.58,191.67,191.41,191.65,84503.0,189.8834,189.9726,189.7149,189.9528,84503.0
2023-03-27 13:00:00,191.63,191.86,191.44,191.48,91099.0,189.933,190.1609,189.7447,189.7843,91099.0
2023-03-27 13:10:00,191.49,191.49,191.02,191.33,74656.0,189.7942,189.7942,189.3284,189.6356,74656.0
2023-03-27 13:20:00,191.33,191.83,191.28,191.82,68503.0,189.6356,190.1312,189.5861,190.1213,68503.0
2023-03-27 13:30:00,191.81,192.06,191.42,191.47,154288.0,190.1114,190.3592,189.7248,189.7744,154288.0
2023-03-27 13:40:00,191.5,192.11,191.44,192.05,98095.0,189.8041,190.4087,189.7447,190.3493,98095.0
2023-03-27 13:50:00,192.04,192.05,191.08,191.08,140977.0,190.3393,190.3493,189.3878,189.3878,140977.0
2023-03-27 14:00:00,191.08,191.12,190.82,191.1,70002.0,189.3878,189.4275,189.1301,189.4077,70002.0
2023-03-27 14:10:00,191.09,191.43,191.09,191.35,50495.0,189.3978,189.7347,189.3978,189.6555,50495.0
2023-03-27 14:20:00,191.35,191.37,191.13,191.15,59964.0,189.6555,189.6753,189.4374,189.4572,59964.0
2023-03-27 14:30:00,191.16,191.44,191.1,191.29,64537.0,189.4671,189.7447,189.4077,189.596,64537.0
2023-03-27 14:40:00,191.28,191.42,191.16,191.26,38392.0,189.5861,189.7248,189.4671,189.5663,38392.0
2023-03-27 14:50:00,191.3,191.69,191.24,191.68,55636.0,189.6059,189.9924,189.5464,189.9825,55636.0
2023-03-27 15:00:00,191.69,191.96,191.31,191.37,85501.0,189.9924,190.2601,189.6158,189.6753,85501.0
2023-03-27 15:10:00,191.37,191.58,191.33,191.37,80207.0,189.6753,189.8834,189.6356,189.6753,80207.0
2023-03-27 15:20:00,191.38,191.88,191.35,191.86,95613.0,189.6852,190.1808,189.6555,190.1609,95613.0
2023-03-27 15:30:00,191.84,191.95,191.48,191.72,142557.0,190.1411,190.2501,189.7843,190.0222,142557.0
2023-03-27 15:40:00,191.72,192.0,191.44,191.5,221087.0,190.0222,190.2997,189.7447,189.8041,221087.0
2023-03-27 15:50:00,191.48,191.68,191.18,191.28,605487.0,189.7843,189.9825,189.487,189.5861,605487.0
2023-03-28 09:30:00,191.18,192.26,191.18,191.52,203850.0,189.487,190.5574,189.487,189.8239,203850.0
2023-03-28 09:40:00,191.5,192.68,191.49,192.47,134093.0,189.8041,190.9737,189.7942,190.7655,134093.0
2023-03-28 09:50:00,192.45,192.83,191.37,192.08,183418.0,190.7457,191.1223,189.6753,190.379,183418.0
2023-03-28 10:00:00,191.95,192.04,191.29,191.44,174786.0,190.2501,190.3393,189.596,189.7447,174786.0
2023-03-28 10:10:00,191.46,191.75,191.34,191.52,114780.0,189.7645,190.0519,189.6455,189.8239,114780.0
2023-03-28 10:20:00,191.52,191.63,191.28,191.63,72329.0,189.8239,189.933,189.5861,189.933,72329.0
2023-03-28 10:30:00,191.71,191.73,191.19,191.55,85688.0,190.0123,190.0321,189.4969,189.8537,85688.0
2023-03-28 10:40:00,191.51,191.94,191.48,191.9,39690.0,189.814,190.2402,189.7843,190.2006,39690.0
2023-03-28 10:50:00,191.9,191.92,191.37,191.54,37726.0,190.2006,190.2204,189.6753,189.8438,37726.0
2023-03-28 11:00:00,191.55,192.02,191.46,191.7,52385.0,189.8537,190.3195,189.7645,190.0024,52385.0
2023-03-28 11:10:00,191.69,192.27,191.62,192.27,46181.0,189.9924,190.5673,189.9231,190.5673,46181.0
2023-03-28 11:20:00,192.29,192.51,192.12,192.38,89384.0,190.5871,190.8052,190.4186,190.6763,89384.0
2023-03-28 11:30:00,192.41,192.75,192.35,192.55,77825.0,190.7061,191.0431,190.6466,190.8448,77825.0
2023-03-28 11:40:00,192.58,192.61,192.0,192.02,73007.0,190.8746,190.9043,190.2997,190.3195,73007.0
2023-03-28 11:50:00,192.0,192.26,191.87,192.2,90399.0,190.2997,190.5574,190.1708,190.4979,90399.0
2023-03-28 12:00:00,192.2,192.46,192.17,192.37,68354.0,190.4979,190.7556,190.4682,190.6664,68354.0
2023-03-28 12:10:00,192.35,192.56,192.17,192.3,53044.0,190.6466,190.8547,190.4682,190.597,53044.0
2023-03-28 12:20:00,192.34,192.54,192.19,192.53,57367.0,190.6367,190.8349,190.488,190.825,57367.0
2023-03-28 12:30:00,192.52,192.59,192.26,192.58,39582.0,190.8151,190.8845,190.5574,190.8746,39582.0
2023-03-28 12:40:00,192.58,192.64,192.3,192.39,45224.0,190.8746,190.934,190.597,190.6862,45224.0
2023-03-28 12:50:00,192.41,192.47,192.22,192.44,53011.0,190.7061,190.7655,190.5177,190.7358,53011.0
2023-03-28 13:00:00,192.45,192.51,192.29,192.44,48599.0,190.7457,190.8052,190.5871,190.7358,48599.0
2023-03-28 13:10:00,192.45,192.52,192.31,192.41,46413.0,190.7457,190.8151,190.607,190.7061,46413.0
2023-03-28 13:20:00,192.4,192.41,191.93,192.03,112988.0,190.6962,190.7061,190.2303,190.3294,112988.0
2023-03-28 13:30:00,192.02,192.11,191.46,191.62,59434.0,190.3195,190.4087,189.7645,189.9231,59434.0
2023-03-28 13:40:00,191.62,191.68,191.45,191.51,65215.0,189.9231,189.9825,189.7546,189.814,65215.0
2023-03-28 13:50:00,191.52,191.56,191.2,191.23,84909.0,189.8239,189.8636,189.5068,189.5365,84909.0
2023-03-28 14:00:00,191.27,191.55,191.22,191.42,54327.0,189.5762,189.8537,189.5266,189.7248,54327.0
2023-03-28 14:10:00,191.41,191.87,191.36,191.71,45090.0,189.7149,190.1708,189.6654,190.0123,45090.0
2023-03-28 14:20:00,191.71,192.11,191.7,191.96,70965.0,190.0123,190.4087,190.0024,190.2601,70965.0
2023-03-28 14:30:00,191.96,192.34,191.87,192.18,67030.0,190.2601,190.6367,190.1708,190.4781,67030.0
2023-03-28 14:40:00,192.16,192.52,192.03,192.27,54221.0,190.4583,190.8151,190.3294,190.5673,54221.0
2023-03-28 14:50:00,192.28,192.31,191.93,192.21,56841.0,190.5772,190.607,190.2303,190.5078,56841.0
2023-03-28 15:00:00,192.26,192.38,192.11,192.23,81430.0,190.5574,190.6763,190.4087,190.5277,81430.0
2023-03-28 15:10:00,192.28,192.3,191.96,192.23,73102.0,190.5772,190.597,190.2601,190.5277,73102.0
2023-03-28 15:20:00,192.21,192.3,191.95,192.01,47567.0,190.5078,190.597,190.2501,190.3096,47567.0
2023-03-28 15:30:00,192.0,192.61,191.95,192.46,93681.0,190.2997,190.9043,190.2501,190.7556,93681.0
2023-03-28 15:40:00,192.44,192.54,192.27,192.33,84867.0,190.7358,190.8349,190.5673,190.6268,84867.0
2023-03-28 15:50:00,192.33,192.65,192.23,192.3,300932.0,190.6268,190.9439,190.5277,190.597,300932.0
2023-03-29 09:30:00,193.11,194.43,192.88,194.06,329440.0,191.3999,192.7082,191.1719,192.3415,329440.0
2023-03-29 09:40:00,194.13,194.3,193.55,193.62,129255.0,192.4108,192.5793,191.836,191.9054,129255.0
2023-03-29 09:50:00,193.57,195.16,193.57,195.04,330790.0,191.8558,193.4317,191.8558,193.3128,330790.0
2023-03-29 10:00:00,195.0,195.08,193.81,194.21,107048.0,193.2731,193.3524,192.0937,192.4901,107048.0
2023-03-29 10:10:00,194.22,195.1,194.11,195.09,139071.0,192.5,193.3722,192.391,193.3623,139071.0
2023-03-29 10:20:00,195.09,195.35,194.36,194.53,138625.0,193.3623,193.62,192.6388,192.8073,138625.0
2023-03-29 10:30:00,194.54,194.59,193.74,193.81,87949.0,192.8172,192.8668,192.0243,192.0937,87949.0
2023-03-29 10:40:00,193.88,194.47,193.79,193.98,80327.0,192.163,192.7478,192.0738,192.2622,80327.0
2023-03-29 10:50:00,194.01,194.39,193.88,194.2,49753.0,192.2919,192.6685,192.163,192.4802,49753.0
2023-03-29 11:00:00,194.24,194.52,194.2,194.47,69936.0,192.5199,192.7974,192.4802,192.7478,69936.0
2023-03-29 11:10:00,194.45,194.45,193.76,193.93,80498.0,192.728,192.728,192.0441,192.2126,80498.0
2023-03-29 11:20:00,193.95,194.4,193.95,194.31,89569.0,192.2324,192.6784,192.2324,192.5892,89569.0
2023-03-29 11:30:00,194.34,194.74,194.3,194.71,114379.0,192.619,193.0154,192.5793,192.9857,114379.0
2023-03-29 11:40:00,194.72,195.03,194.7,194.96,127751.0,192.9956,193.3029,192.9758,193.2335,127751.0
2023-03-29 11:50:00,194.98,195.0,194.59,194.97,96474.0,193.2533,193.2731,192.8668,193.2434,96474.0
2023-03-29 12:00:00,194.98,195.4,194.98,195.2,164072.0,193.2533,193.6696,193.2533,193.4714,164072.0
2023-03-29 12:10:00,195.23,195.74,194.87,195.6,142258.0,193.5011,194.0066,193.1443,193.8678,142258.0
2023-03-29 12:20:00,195.61,195.68,194.98,195.0,71433.0,193.8777,193.9471,193.2533,193.2731,71433.0
2023-03-29 12:30:00,195.0,195.45,195.0,195.45,87681.0,193.2731,193.7191,193.2731,193.7191,87681.0
2023-03-29 12:40:00,195.43,195.51,194.99,195.16,78606.0,193.6993,193.7786,193.2632,193.4317,78606.0
2023-03-29 12:50:00,195.18,195.3,194.85,195.1,36708.0,193.4515,193.5705,193.1245,193.3722,36708.0
2023-03-29 13:00:00,195.12,195.48,195.0,195.47,103508.0,193.3921,193.7489,193.2731,193.739,103508.0
2023-03-29 13:10:00,195.48,195.76,195.48,195.75,56397.0,193.7489,194.0264,193.7489,194.0165,56397.0
2023-03-29 13:20:00,195.78,196.33,195.78,195.93,246931.0,194.0462,194.5914,194.0462,194.1949,246931.0
2023-03-29 13:30:00,195.91,196.21,195.67,195.88,123616.0,194.1751,194.4724,193.9372,194.1453,123616.0
2023-03-29 13:40:00,195.93,195.98,195.6,195.63,63332.0,194.1949,194.2445,193.8678,193.8976,63332.0
2023-03-29 13:50:00,195.63,195.72,195.32,195.53,113467.0,193.8976,193.9868,193.5903,193.7984,113467.0
2023-03-29 14:00:00,195.54,195.86,195.37,195.75,102606.0,193.8083,194.1255,193.6399,194.0165,102606.0
2023-03-29 14:10:00,195.76,195.99,195.62,195.76,142640.0,194.0264,194.2544,193.8876,194.0264,142640.0
2023-03-29 14:20:00,195.78,196.2,195.69,196.11,73039.0,194.0462,194.4625,193.957,194.3733,73039.0
2023-03-29 14:30:00,196.12,196.71,196.09,196.56,111280.0,194.3832,194.968,194.3535,194.8193,111280.0
2023-03-29 14:40:00,196.56,196.82,196.34,196.7,76419.0,194.8193,195.077,194.6013,194.9581,76419.0
2023-03-29 14:50:00,196.7,196.9,196.4,196.71,94140.0,194.9581,195.1563,194.6607,194.968,94140.0
2023-03-29 15:00:00,196.7,197.2,196.51,197.2,166704.0,194.9581,195.4536,194.7698,195.4536,166704.0
2023-03-29 15:10:00,197.19,197.43,197.04,197.08,199524.0,195.4437,195.6816,195.2951,195.3347,199524.0
2023-03-29 15:20:00,197.08,197.09,196.44,196.68,220179.0,195.3347,195.3446,194.7004,194.9383,220179.0
2023-03-29 15:30:00,196.68,196.89,196.42,196.88,144970.0,194.9383,195.1464,194.6806,195.1365,144970.0
2023-03-29 15:40:00,196.88,197.32,196.65,197.3,300891.0,195.1365,195.5726,194.9085,195.5528,300891.0
2023-03-29 15:50:00,197.31,197.41,196.54,196.71,608171.0,195.5627,195.6618,194.7995,194.968,608171.0
2023-03-30 09:30:00,197.77,198.17,195.49,195.95,509370.0,196.0186,196.4151,193.7588,194.2147,509370.0
2023-03-30 09:40:00,196.0,196.79,195.97,196.43,181296.0,194.2643,195.0473,194.2345,194.6905,181296.0
2023-03-30 09:50:00,196.55,196.93,195.96,196.82,119296.0,194.8094,195.186,194.2246,195.077,119296.0
2023-03-30 10:00:00,196.82,197.15,196.02,196.27,91606.0,195.077,195.4041,194.2841,194.5319,91606.0
2023-03-30 10:10:00,196.21,196.58,195.98,196.53,104812.0,194.4724,194.8391,194.2445,194.7896,104812.0
2023-03-30 10:20:00,196.56,197.05,196.35,196.87,146465.0,194.8193,195.305,194.6112,195.1266,146465.0
2023-03-30 10:30:00,196.84,197.2,196.7,197.14,128148.0,195.0968,195.4536,194.9581,195.3942,128148.0
2023-03-30 10:40:00,197.14,197.38,197.01,197.06,83591.0,195.3942,195.6321,195.2653,195.3149,83591.0
2023-03-30 10:50:00,197.06,197.79,196.95,197.62,192941.0,195.3149,196.0384,195.2059,195.8699,192941.0
2023-03-30 11:00:00,197.62,197.65,197.32,197.41,70340.0,195.8699,195.8997,195.5726,195.6618,70340.0
2023-03-30 11:10:00,197.4,197.59,196.8,196.89,70695.0,195.6519,195.8402,195.0572,195.1464,70695.0
2023-03-30 11:20:00,196.92,197.26,196.86,197.04,69174.0,195.1761,195.5131,195.1167,195.2951,69174.0
2023-03-30 11:30:00,197.05,197.9,196.79,197.77,119158.0,195.305,196.1474,195.0473,196.0186,119158.0
2023-03-30 11:40:00,197.74,197.88,197.3,197.32,50494.0,195.9889,196.1276,195.5528,195.5726,50494.0
2023-03-30 11:50:00,197.34,197.43,197.02,197.36,37713.0,195.5924,195.6816,195.2752,195.6122,37713.0
2023-03-30 12:00:00,197.37,197.77,197.19,197.75,75896.0,195.6221,196.0186,195.4437,195.9988,75896.0
2023-03-30 12:10:00,197.76,197.89,197.27,197.42,214158.0,196.0087,196.1375,195.523,195.6717,214158.0
2023-03-30 12:20:00,197.44,197.52,197.12,197.3,97722.0,195.6915,195.7708,195.3744,195.5528,97722.0
2023-03-30 12:30:00,197.29,197.29,196.8,197.09,85090.0,195.5429,195.5429,195.0572,195.3446,85090.0
2023-03-30 12:40:00,197.05,197.16,196.83,196.94,80131.0,195.305,195.414,195.0869,195.196,80131.0
2023-03-30 12:50:00,196.95,197.34,196.92,197.2,40217.0,195.2059,195.5924,195.1761,195.4536,40217.0
2023-03-30 13:00:00,197.22,197.4,197.16,197.25,38623.0,195.4735,195.6519,195.414,195.5032,38623.0
2023-03-30 13:10:00,197.26,197.3,196.9,196.96,45285.0,195.5131,195.5528,195.1563,195.2158,45285.0
2023-03-30 13:20:00,196.97,197.26,196.97,197.1,46181.0,195.2257,195.5131,195.2257,195.3545,46181.0
2023-03-30 13:30:00,197.11,197.11,196.63,196.68,50329.0,195.3644,195.3644,194.8887,194.9383,50329.0
2023-03-30 13:40:00,196.68,196.68,196.34,196.39,103600.0,194.9383,194.9383,194.6013,194.6508,103600.0
2023-03-30 13:50:00,196.4,197.03,196.33,197.01,78460.0,194.6607,195.2852,194.5914,195.2653,78460.0
2023-03-30 14:00:00,197.0,197.17,196.79,196.94,66202.0,195.2554,195.4239,195.0473,195.196,66202.0
2023-03-30 14:10:00,196.93,197.05,196.77,196.99,85447.0,195.186,195.305,195.0275,195.2455,85447.0
2023-03-30 14:20:00,196.97,197.3,196.95,197.27,72475.0,195.2257,195.5528,195.2059,195.523,72475.0
2023-03-30 14:30:00,197.26,197.4,196.95,197.09,105727.0,195.5131,195.6519,195.2059,195.3446,105727.0
2023-03-30 14:40:00,197.07,197.08,196.84,197.03,28202.0,195.3248,195.3347,195.0968,195.2852,28202.0
2023-03-30 14:50:00,197.01,197.07,196.86,197.04,31554.0,195.2653,195.3248,195.1167,195.2951,31554.0
2023-03-30 15:00:00,197.03,197.12,196.75,196.83,47039.0,195.2852,195.3744,195.0076,195.0869,47039.0
2023-03-30 15:10:00,196.82,196.9,196.69,196.77,51820.0,195.077,195.1563,194.9482,195.0275,51820.0
2023-03-30 15:20:00,196.79,197.07,196.78,196.94,43956.0,195.0473,195.3248,195.0374,195.196,43956.0
2023-03-30 15:30:00,196.92,197.06,196.89,196.9,91149.0,195.1761,195.3149,195.1464,195.1563,91149.0
2023-03-30 15:40:00,196.89,196.95,196.5,196.51,116703.0,195.1464,195.2059,194.7598,194.7698,116703.0
2023-03-30 15:50:00,196.55,196.84,196.47,196.67,350158.0,194.8094,195.0968,194.7301,194.9283,350158.0
2023-03-31 09:30:00,197.49,198.3,196.99,197.97,228314.0,195.7411,196.5439,195.2455,196.2168,228314.0
2023-03-31 09:40:00,197.96,198.3,197.69,197.76,107833.0,196.2069,196.5439,195.9393,196.0087,107833.0
2023-03-31 09:50:00,197.76,198.0,197.57,197.84,68041.0,196.0087,196.2466,195.8204,196.088,68041.0
2023-03-31 10:00:00,197.86,198.09,197.63,197.91,71065.0,196.1078,196.3358,195.8798,196.1574,71065.0
2023-03-31 10:10:00,197.85,197.85,197.37,197.7,82312.0,196.0979,196.0979,195.6221,195.9492,82312.0
2023-03-31 10:20:00,197.72,198.09,197.71,198.07,111516.0,195.969,196.3358,195.9591,196.3159,111516.0
2023-03-31 10:30:00,198.07,198.87,198.02,198.83,206838.0,196.3159,197.1089,196.2664,197.0692,206838.0
2023-03-31 10:40:00,198.84,199.38,198.75,198.95,122476.0,197.0791,197.6143,196.9899,197.1882,122476.0
2023-03-31 10:50:00,198.96,198.96,198.49,198.75,54987.0,197.1981,197.1981,196.7322,196.9899,54987.0
2023-03-31 11:00:00,198.76,199.03,198.71,198.9,52534.0,196.9998,197.2674,196.9503,197.1386,52534.0
2023-03-31 11:10:00,198.87,198.89,198.64,198.72,51593.0,197.1089,197.1287,196.8809,196.9602,51593.0
2023-03-31 11:20:00,198.67,198.97,198.64,198.68,76678.0,196.9106,197.208,196.8809,196.9205,76678.0
2023-03-31 11:30:00,198.65,198.86,198.57,198.78,53320.0,196.8908,197.0989,196.8115,197.0197,53320.0
2023-03-31 11:40:00,198.77,199.0,198.73,198.77,56697.0,197.0097,197.2377,196.9701,197.0097,56697.0
2023-03-31 11:50:00,198.78,199.28,198.77,199.27,96114.0,197.0197,197.5152,197.0097,197.5053,96114.0
2023-03-31 12:00:00,199.25,199.56,199.22,199.38,70584.0,197.4855,197.7927,197.4558,197.6143,70584.0
2023-03-31 12:10:00,199.39,199.62,199.26,199.55,62574.0,197.6243,197.8522,197.4954,197.7828,62574.0
2023-03-31 12:20:00,199.55,199.69,199.33,199.64,114897.0,197.7828,197.9216,197.5648,197.872,114897.0
2023-03-31 12:30:00,199.65,199.78,199.15,199.17,86651.0,197.882,198.0108,197.3864,197.4062,86651.0
2023-03-31 12:40:00,199.19,199.35,199.08,199.31,69773.0,197.426,197.5846,197.317,197.545,69773.0
2023-03-31 12:50:00,199.36,199.84,199.34,199.84,90855.0,197.5945,198.0703,197.5747,198.0703,90855.0
2023-03-31 13:00:00,199.82,199.82,199.49,199.51,53278.0,198.0504,198.0504,197.7234,197.7432,53278.0
2023-03-31 13:10:00,199.48,199.48,199.1,199.34,58105.0,197.7135,197.7135,197.3368,197.5747,58105.0
2023-03-31 13:20:00,199.31,199.54,199.27,199.34,32999.0,197.545,197.7729,197.5053,197.5747,32999.0
2023-03-31 13:30:00,199.36,199.54,199.09,199.24,54769.0,197.5945,197.7729,197.3269,197.4756,54769.0
2023-03-31 13:40:00,199.22,199.27,198.93,199.05,32992.0,197.4558,197.5053,197.1683,197.2873,32992.0
2023-03-31 13:50:00,199.06,199.27,198.98,199.24,50982.0,197.2972,197.5053,197.2179,197.4756,50982.0
2023-03-31 14:00:00,199.24,199.72,199.24,199.57,62092.0,197.4756,197.9513,197.4756,197.8027,62092.0
2023-03-31 14:10:00,199.61,199.72,199.25,199.32,59248.0,197.8423,197.9513,197.4855,197.5549,59248.0
2023-03-31 14:20:00,199.3,199.5,199.15,199.23,178047.0,197.5351,197.7333,197.3864,197.4657,178047.0
2023-03-31 14:30:00,199.23,199.26,199.02,199.23,54748.0,197.4657,197.4954,197.2575,197.4657,54748.0
2023-03-31 14:40:00,199.23,199.39,199.09,199.39,120392.0,197.4657,197.6243,197.3269,197.6243,120392.0
2023-03-31 14:50:00,199.4,199.75,199.38,199.64,48534.0,197.6342,197.9811,197.6143,197.872,48534.0
2023-03-31 15:00:00,199.68,199.83,199.53,199.71,63674.0,197.9117,198.0604,197.763,197.9414,63674.0
2023-03-31 15:10:00,199.72,199.78,199.38,199.54,91754.0,197.9513,198.0108,197.6143,197.7729,91754.0
2023-03-31 15:20:00,199.54,199.99,199.54,199.95,142670.0,197.7729,198.2189,197.7729,198.1793,142670.0
2023-03-31 15:30:00,199.94,200.0,199.64,199.79,160616.0,198.1694,198.2289,197.872,198.0207,160616.0
2023-03-31 15:40:00,199.8,199.83,199.6,199.7,173167.0,198.0306,198.0604,197.8324,197.9315,173167.0
2023-03-31 15:50:00,199.72,199.99,199.47,199.8,476574.0,197.9513,198.2189,197.7035,198.0306,476574.0
2023-04-03 09:30:00,198.22,198.41,196.97,198.3,360771.0,196.4646,196.6529,195.2257,196.5439,360771.0
2023-04-03 09:40:00,198.34,198.83,197.75,198.73,196261.0,196.5836,197.0692,195.9988,196.9701,196261.0
2023-04-03 09:50:00,198.73,198.75,197.88,198.12,143403.0,196.9701,196.9899,196.1276,196.3655,143403.0
2023-04-03 10:00:00,198.18,198.55,197.86,198.3,121758.0,196.425,196.7917,196.1078,196.5439,121758.0
2023-04-03 10:10:00,198.26,198.9,198.26,198.69,78031.0,196.5043,197.1386,196.5043,196.9305,78031.0
2023-04-03 10:20:00,198.68,198.93,198.59,198.61,61649.0,196.9205,197.1683,196.8313,196.8512,61649.0
2023-04-03 10:30:00,198.64,198.73,198.03,198.07,59087.0,196.8809,196.9701,196.2763,196.3159,59087.0
2023-04-03 10:40:00,198.06,198.11,197.21,197.3,76166.0,196.306,196.3556,195.4636,195.5528,76166.0
2023-04-03 10:50:00,197.31,197.48,196.93,196.94,74219.0,195.5627,195.7312,195.186,195.196,74219.0
2023-04-03 11:00:00,196.93,197.2,196.36,196.41,86040.0,195.186,195.4536,194.6211,194.6706,86040.0
2023-04-03 11:10:00,196.42,197.1,196.3,197.0,74463.0,194.6806,195.3545,194.5616,195.2554,74463.0
2023-04-03 11:20:00,196.99,197.03,196.71,196.86,68570.0,195.2455,195.2852,194.968,195.1167,68570.0
2023-04-03 11:30:00,196.84,197.17,196.32,196.34,60220.0,195.0968,195.4239,194.5814,194.6013,60220.0
2023-04-03 11:40:00,196.36,196.56,195.99,196.5,123369.0,194.6211,194.8193,194.2544,194.7598,123369.0
2023-04-03 11:50:00,196.52,196.86,196.48,196.82,70802.0,194.7797,195.1167,194.74,195.077,70802.0
2023-04-03 12:00:00,196.84,196.97,196.64,196.8,41093.0,195.0968,195.2257,194.8986,195.0572,41093.0
2023-04-03 12:10:00,196.79,196.88,196.61,196.67,42822.0,195.0473,195.1365,194.8689,194.9283,42822.0
2023-04-03 12:20:00,196.67,196.73,196.25,196.39,51644.0,194.9283,194.9878,194.5121,194.6508,51644.0
2023-04-03 12:30:00,196.38,196.55,196.31,196.55,37024.0,194.6409,194.8094,194.5715,194.8094,37024.0
2023-04-03 12:40:00,196.54,196.57,196.28,196.53,33798.0,194.7995,194.8292,194.5418,194.7896,33798.0
2023-04-03 12:50:00,196.52,196.6,196.22,196.26,31755.0,194.7797,194.859,194.4823,194.522,31755.0
2023-04-03 13:00:00,196.24,196.37,195.97,196.37,84374.0,194.5021,194.631,194.2345,194.631,84374.0
2023-04-03 13:10:00,196.41,196.44,196.08,196.15,44926.0,194.6706,194.7004,194.3436,194.4129,44926.0
2023-04-03 13:20:00,196.17,196.21,195.78,195.8,64021.0,194.4328,194.4724,194.0462,194.066,64021.0
2023-04-03 13:30:00,195.79,196.09,195.65,195.87,49791.0,194.0561,194.3535,193.9174,194.1354,49791.0
2023-04-03 13:40:00,195.85,195.91,195.65,195.69,39494.0,194.1156,194.1751,193.9174,193.957,39494.0
2023-04-03 13:50:00,195.7,195.84,195.53,195.75,55444.0,193.9669,194.1057,193.7984,194.0165,55444.0
2023-04-03 14:00:00,195.76,195.97,195.73,195.8,34626.0,194.0264,194.2345,193.9967,194.066,34626.0
2023-04-03 14:10:00,195.8,195.98,195.62,195.7,34960.0,194.066,194.2445,193.8876,193.9669,34960.0
2023-04-03 14:20:00,195.7,196.06,195.61,196.03,48721.0,193.9669,194.3237,193.8777,194.294,48721.0
2023-04-03 14:30:00,196.03,196.54,195.97,196.5,49370.0,194.294,194.7995,194.2345,194.7598,49370.0
2023-04-03 14:40:00,196.49,196.61,196.48,196.57,42937.0,194.7499,194.8689,194.74,194.8292,42937.0
2023-04-03 14:50:00,196.56,196.71,196.42,196.52,32698.0,194.8193,194.968,194.6806,194.7797,32698.0
2023-04-03 15:00:00,196.53,196.56,196.33,196.42,42610.0,194.7896,194.8193,194.5914,194.6806,42610.0
2023-04-03 15:10:00,196.44,196.55,196.34,196.5,46119.0,194.7004,194.8094,194.6013,194.7598,46119.0
2023-04-03 15:20:00,196.51,196.68,196.47,196.61,73260.0,194.7698,194.9383,194.7301,194.8689,73260.0
2023-04-03 15:30:00,196.62,196.93,196.54,196.57,83799.0,194.8788,195.186,194.7995,194.8292,83799.0
2023-04-03 15:40:00,196.58,196.67,196.35,196.56,148340.0,194.8391,194.9283,194.6112,194.8193,148340.0
2023-04-03 15:50:00,196.57,196.77,196.31,196.49,370650.0,194.8292,195.0275,194.5715,194.7499,370650.0
2023-04-04 09:30:00,198.15,198.3,196.67,197.53,184180.0,196.3952,196.5439,194.9283,195.7807,184180.0
2023-04-04 09:40:00,197.56,198.15,197.25,197.4,102199.0,195.8105,196.3952,195.5032,195.6519,102199.0
2023-04-04 09:50:00,197.48,198.32,197.39,198.13,65680.0,195.7312,196.5637,195.642,196.3754,65680.0
2023-04-04 10:00:00,198.13,198.71,197.57,197.75,95680.0,196.3754,196.9503,195.8204,195.9988,95680.0
2023-04-04 10:10:00,197.77,198.55,197.58,197.6,64782.0,196.0186,196.7917,195.8303,195.8501,64782.0
2023-04-04 10:20:00,197.62,197.71,197.27,197.47,46938.0,195.8699,195.9591,195.523,195.7213,46938.0
2023-04-04 10:30:00,197.46,197.65,197.24,197.4,74030.0,195.7113,195.8997,195.4933,195.6519,74030.0
2023-04-04 10:40:00,197.38,197.69,197.12,197.28,94674.0,195.6321,195.9393,195.3744,195.5329,94674.0
2023-04-04 10:50:00,197.3,197.89,197.28,197.63,83891.0,195.5528,196.1375,195.5329,195.8798,83891.0
2023-04-04 11:00:00,197.61,197.93,197.19,197.29,78617.0,195.86,196.1772,195.4437,195.5429,78617.0
2023-04-04 11:10:00,197.27,197.52,197.04,197.46,54734.0,195.523,195.7708,195.2951,195.7113,54734.0
2023-04-04 11:20:00,197.48,198.0,197.46,197.8,58252.0,195.7312,196.2466,195.7113,196.0483,58252.0
2023-04-04 11:30:00,197.8,197.87,197.58,197.58,63690.0,196.0483,196.1177,195.8303,195.8303,63690.0
2023-04-04 11:40:00,197.6,197.72,197.23,197.37,59979.0,195.8501,195.969,195.4834,195.6221,59979.0
2023-04-04 11:50:00,197.34,197.74,197.33,197.6,49515.0,195.5924,195.9889,195.5825,195.8501,49515.0
2023-04-04 12:00:00,197.62,197.71,196.98,197.13,53961.0,195.8699,195.9591,195.2356,195.3843,53961.0
2023-04-04 12:10:00,197.14,197.46,196.9,197.43,54754.0,195.3942,195.7113,195.1563,195.6816,54754.0
2023-04-04 12:20:00,197.46,198.1,197.43,198.05,54353.0,195.7113,196.3457,195.6816,196.2961,54353.0
2023-04-04 12:30:00,198.05,198.18,197.9,197.94,29784.0,196.2961,196.425,196.1474,196.1871,29784.0
2023-04-04 12:40:00,197.95,198.27,197.94,197.94,47076.0,196.197,196.5142,196.1871,196.1871,47076.0
2023-04-04 12:50:00,197.95,198.07,197.8,197.94,33190.0,196.197,196.3159,196.0483,196.1871,33190.0
2023-04-04 13:00:00,197.95,197.95,197.72,197.82,41332.0,196.197,196.197,195.969,196.0682,41332.0
2023-04-04 13:10:00,197.76,197.91,197.53,197.69,39023.0,196.0087,196.1574,195.7807,195.9393,39023.0
2023-04-04 13:20:00,197.69,198.09,197.63,197.98,34543.0,195.9393,196.3358,195.8798,196.2267,34543.0
2023-04-04 13:30:00,197.99,198.32,197.99,198.12,58986.0,196.2367,196.5637,196.2367,196.3655,58986.0
2023-04-04 13:40:00,198.17,198.23,197.66,197.9,31255.0,196.4151,196.4745,195.9096,196.1474,31255.0
2023-04-04 13:50:00,197.92,198.02,197.73,197.85,26549.0,196.1673,196.2664,195.979,196.0979,26549.0
2023-04-04 14:00:00,197.82,197.98,197.52,197.58,31735.0,196.0682,196.2267,195.7708,195.8303,31735.0
2023-04-04 14:10:00,197.56,197.82,197.52,197.6,106160.0,195.8105,196.0682,195.7708,195.8501,106160.0
2023-04-04 14:20:00,197.58,197.71,197.14,197.27,112414.0,195.8303,195.9591,195.3942,195.523,112414.0
2023-04-04 14:30:00,197.26,197.56,197.08,197.48,97357.0,195.5131,195.8105,195.3347,195.7312,97357.0
2023-04-04 14:40:00,197.49,197.52,197.38,197.47,80903.0,195.7411,195.7708,195.6321,195.7213,80903.0
2023-04-04 14:50:00,197.5,197.51,196.84,196.94,42364.0,195.751,195.7609,195.0968,195.196,42364.0
2023-04-04 15:00:00,196.92,197.04,196.74,196.8,43318.0,195.1761,195.2951,194.9977,195.0572,43318.0
2023-04-04 15:10:00,196.78,197.12,196.62,197.07,76672.0,195.0374,195.3744,194.8788,195.3248,76672.0
2023-04-04 15:20:00,197.09,197.4,196.93,196.95,98790.0,195.3446,195.6519,195.186,195.2059,98790.0
2023-04-04 15:30:00,196.96,197.29,196.9,197.27,58654.0,195.2158,195.5429,195.1563,195.523,58654.0
2023-04-04 15:40:00,197.3,197.47,196.81,196.89,150289.0,195.5528,195.7213,195.0671,195.1464,150289.0
2023-04-04 15:50:00,196.92,197.21,196.88,197.2,334883.0,195.1761,195.4636,195.1365,195.4536,334883.0
2023-04-05 09:30:00,198.0,198.29,196.34,196.59,213260.0,196.2466,196.534,194.6013,194.849,213260.0
2023-04-05 09:40:00,196.59,197.21,196.21,196.53,53211.0,194.849,195.4636,194.4724,194.7896,53211.0
2023-04-05 09:50:00,196.51,196.89,196.35,196.85,42181.0,194.7698,195.1464,194.6112,195.1067,42181.0
2023-04-05 10:00:00,196.91,197.17,196.26,196.35,64963.0,195.1662,195.4239,194.522,194.6112,64963.0
2023-04-05 10:10:00,196.28,196.38,195.64,195.96,83650.0,194.5418,194.6409,193.9075,194.2246,83650.0
2023-04-05 10:20:00,195.97,196.58,195.61,195.61,35512.0,194.2345,194.8391,193.8777,193.8777,35512.0
2023-04-05 10:30:00,195.55,196.03,195.34,195.61,51015.0,193.8183,194.294,193.6101,193.8777,51015.0
2023-04-05 10:40:00,195.61,195.61,194.57,194.65,86819.0,193.8777,193.8777,192.8469,192.9262,86819.0
2023-04-05 10:50:00,194.64,194.68,193.8,193.8,80949.0,192.9163,192.956,192.0838,192.0838,80949.0
2023-04-05 11:00:00,193.8,194.3,193.73,194.21,132541.0,192.0838,192.5793,192.0144,192.4901,132541.0
2023-04-05 11:10:00,194.2,194.6,193.92,193.92,57866.0,192.4802,192.8767,192.2027,192.2027,57866.0
2023-04-05 11:20:00,193.95,194.45,193.92,194.25,52836.0,192.2324,192.728,192.2027,192.5298,52836.0
2023-04-05 11:30:00,194.26,194.84,194.2,194.72,49382.0,192.5397,193.1145,192.4802,192.9956,49382.0
2023-04-05 11:40:00,194.73,195.07,194.57,195.03,63200.0,193.0055,193.3425,192.8469,193.3029,63200.0
2023-04-05 11:50:00,195.06,195.37,194.92,195.35,43287.0,193.3326,193.6399,193.1938,193.62,43287.0
2023-04-05 12:00:00,195.37,195.47,194.84,194.87,32295.0,193.6399,193.739,193.1145,193.1443,32295.0
2023-04-05 12:10:00,194.86,195.07,194.65,195.06,31859.0,193.1344,193.3425,192.9262,193.3326,31859.0
2023-04-05 12:20:00,195.07,195.15,194.48,194.63,40861.0,193.3425,193.4218,192.7577,192.9064,40861.0
2023-04-05 12:30:00,194.64,194.98,194.51,194.73,30694.0,192.9163,193.2533,192.7875,193.0055,30694.0
2023-04-05 12:40:00,194.7,194.83,194.58,194.59,38583.0,192.9758,193.1046,192.8568,192.8668,38583.0
2023-04-05 12:50:00,194.59,194.88,194.34,194.8,34694.0,192.8668,193.1542,192.619,193.0749,34694.0
2023-04-05 13:00:00,194.82,194.82,194.44,194.45,33324.0,193.0947,193.0947,192.7181,192.728,33324.0
2023-04-05 13:10:00,194.45,194.51,194.25,194.41,65067.0,192.728,192.7875,192.5298,192.6884,65067.0
2023-04-05 13:20:00,194.42,194.43,193.95,194.02,49900.0,192.6983,192.7082,192.2324,192.3018,49900.0
2023-04-05 13:30:00,194.01,194.38,193.96,194.35,55934.0,192.2919,192.6586,192.2423,192.6289,55934.0
2023-04-05 13:40:00,194.36,194.39,194.16,194.31,32096.0,192.6388,192.6685,192.4406,192.5892,32096.0
2023-04-05 13:50:00,194.3,194.9,194.3,194.84,51842.0,192.5793,193.174,192.5793,193.1145,51842.0
2023-04-05 14:00:00,194.85,195.3,194.85,194.98,53407.0,193.1245,193.5705,193.1245,193.2533,53407.0
2023-04-05 14:10:00,194.99,195.17,194.85,195.1,37595.0,193.2632,193.4416,193.1245,193.3722,37595.0
2023-04-05 14:20:00,195.07,195.09,194.83,194.83,29870.0,193.3425,193.3623,193.1046,193.1046,29870.0
2023-04-05 14:30:00,194.83,195.35,194.76,195.17,37796.0,193.1046,193.62,193.0353,193.4416,37796.0
2023-04-05 14:40:00,195.14,195.31,194.99,195.17,32350.0,193.4119,193.5804,193.2632,193.4416,32350.0
2023-04-05 14:50:00,195.16,195.23,194.94,194.97,22725.0,193.4317,193.5011,193.2137,193.2434,22725.0
2023-04-05 15:00:00,194.94,195.05,194.8,194.82,50065.0,193.2137,193.3227,193.0749,193.0947,50065.0
2023-04-05 15:10:00,194.82,194.96,194.65,194.9,40284.0,193.0947,193.2335,192.9262,193.174,40284.0
2023-04-05 15:20:00,194.9,195.12,194.9,194.94,43779.0,193.174,193.3921,193.174,193.2137,43779.0
2023-04-05 15:30:00,194.95,195.19,194.92,194.95,61761.0,193.2236,193.4614,193.1938,193.2236,61761.0
2023-04-05 15:40:00,194.95,195.17,194.83,194.99,83730.0,193.2236,193.4416,193.1046,193.2632,83730.0
2023-04-05 15:50:00,195.02,195.44,195.02,195.31,296191.0,193.293,193.7092,193.293,193.5804,296191.0
2023-04-06 09:30:00,194.0,194.07,190.75,191.38,396223.0,192.282,192.3514,189.0608,189.6852,396223.0
2023-04-06 09:40:00,191.34,191.4,190.46,190.68,275653.0,189.6455,189.705,188.7733,188.9914,275653.0
2023-04-06 09:50:00,190.69,191.23,189.6,190.15,409924.0,189.0013,189.5365,187.921,188.4661,409924.0
2023-04-06 10:00:00,190.19,191.77,190.16,191.69,205651.0,188.5057,190.0717,188.476,189.9924,205651.0
2023-04-06 10:10:00,191.7,192.12,191.4,191.43,108814.0,190.0024,190.4186,189.705,189.7347,108814.0
2023-04-06 10:20:00,191.43,191.48,190.92,191.08,107750.0,189.7347,189.7843,189.2293,189.3878,107750.0
2023-04-06 10:30:00,191.09,191.29,190.69,190.89,116396.0,189.3978,189.596,189.0013,189.1995,116396.0
2023-04-06 10:40:00,190.91,191.11,190.58,190.92,45581.0,189.2194,189.4176,188.8923,189.2293,45581.0
2023-04-06 10:50:00,190.87,190.89,190.29,190.46,79606.0,189.1797,189.1995,188.6048,188.7733,79606.0
2023-04-06 11:00:00,190.46,191.58,190.33,191.56,89995.0,188.7733,189.8834,188.6445,189.8636,89995.0
2023-04-06 11:10:00,191.59,191.84,191.36,191.82,65815.0,189.8933,190.1411,189.6654,190.1213,65815.0
2023-04-06 11:20:00,191.84,192.35,191.46,191.48,92572.0,190.1411,190.6466,189.7645,189.7843,92572.0
2023-04-06 11:30:00,191.48,191.85,191.27,191.8,69816.0,189.7843,190.151,189.5762,190.1015,69816.0
2023-04-06 11:40:00,191.84,192.18,191.77,191.99,83499.0,190.1411,190.4781,190.0717,190.2898,83499.0
2023-04-06 11:50:00,191.97,192.14,191.87,192.02,56538.0,190.27,190.4385,190.1708,190.3195,56538.0
2023-04-06 12:00:00,192.06,192.63,192.06,192.33,64408.0,190.3592,190.9241,190.3592,190.6268,64408.0
2023-04-06 12:10:00,192.31,192.51,192.23,192.49,56826.0,190.607,190.8052,190.5277,190.7854,56826.0
2023-04-06 12:20:00,192.49,192.54,192.2,192.51,38700.0,190.7854,190.8349,190.4979,190.8052,38700.0
2023-04-06 12:30:00,192.51,192.84,192.5,192.61,39786.0,190.8052,191.1323,190.7953,190.9043,39786.0
2023-04-06 12:40:00,192.63,192.77,192.39,192.39,42464.0,190.9241,191.0629,190.6862,190.6862,42464.0
2023-04-06 12:50:00,192.43,192.49,192.13,192.19,50318.0,190.7259,190.7854,190.4285,190.488,50318.0
2023-04-06 13:00:00,192.2,192.63,192.03,192.55,37368.0,190.4979,190.9241,190.3294,190.8448,37368.0
2023-04-06 13:10:00,192.55,192.91,192.52,192.9,40803.0,190.8448,191.2016,190.8151,191.1917,40803.0
2023-04-06 13:20:00,192.9,193.0,192.86,192.88,34211.0,191.1917,191.2908,191.1521,191.1719,34211.0
2023-04-06 13:30:00,192.88,193.02,192.66,192.89,47534.0,191.1719,191.3107,190.9539,191.1818,47534.0
2023-04-06 13:40:00,192.9,192.95,192.69,192.75,49246.0,191.1917,191.2413,190.9836,191.0431,49246.0
2023-04-06 13:50:00,192.74,192.98,192.73,192.88,58666.0,191.0331,191.271,191.0232,191.1719,58666.0
2023-04-06 14:00:00,192.88,192.99,192.53,192.55,44192.0,191.1719,191.2809,190.825,190.8448,44192.0
2023-04-06 14:10:00,192.54,192.8,192.44,192.7,60855.0,190.8349,191.0926,190.7358,190.9935,60855.0
2023-04-06 14:20:00,192.7,192.8,192.6,192.78,38840.0,190.9935,191.0926,190.8944,191.0728,38840.0
2023-04-06 14:30:00,192.78,193.0,192.77,192.8,58965.0,191.0728,191.2908,191.0629,191.0926,58965.0
2023-04-06 14:40:00,192.8,192.95,192.66,192.78,43532.0,191.0926,191.2413,190.9539,191.0728,43532.0
2023-04-06 14:50:00,192.82,192.89,192.52,192.54,76052.0,191.1124,191.1818,190.8151,190.8349,76052.0
2023-04-06 15:00:00,192.55,192.85,192.54,192.73,73266.0,190.8448,191.1422,190.8349,191.0232,73266.0
2023-04-06 15:10:00,192.73,192.74,192.61,192.67,60840.0,191.0232,191.0331,190.9043,190.9638,60840.0
2023-04-06 15:20:00,192.67,192.94,192.62,192.88,71184.0,190.9638,191.2314,190.9142,191.1719,71184.0
2023-04-06 15:30:00,192.9,193.09,192.81,192.82,78940.0,191.1917,191.38,191.1025,191.1124,78940.0
2023-04-06 15:40:00,192.84,193.08,192.69,193.08,142692.0,191.1323,191.3701,190.9836,191.3701,142692.0
2023-04-06 15:50:00,193.08,193.11,192.52,192.58,427466.0,191.3701,191.3999,190.8151,190.8746,427466.0
2023-04-10 09:30:00,190.59,191.1,189.28,189.94,223268.0,188.9022,189.4077,187.6038,188.2579,223268.0
2023-04-10 09:40:00,189.92,190.92,189.39,190.5,98042.0,188.2381,189.2293,187.7128,188.813,98042.0
2023-04-10 09:50:00,190.49,191.61,190.35,191.46,78239.0,188.8031,189.9132,188.6643,189.7645,78239.0
2023-04-10 10:00:00,191.49,191.49,190.69,191.16,68206.0,189.7942,189.7942,189.0013,189.4671,68206.0
2023-04-10 10:10:00,191.14,191.75,191.04,191.64,52068.0,189.4473,190.0519,189.3482,189.9429,52068.0
2023-04-10 10:20:00,191.59,191.68,191.16,191.36,39251.0,189.8933,189.9825,189.4671,189.6654,39251.0
2023-04-10 10:30:00,191.46,191.78,191.43,191.64,36537.0,189.7645,190.0816,189.7347,189.9429,36537.0
2023-04-10 10:40:00,191.62,191.96,191.31,191.74,35031.0,189.9231,190.2601,189.6158,190.042,35031.0
2023-04-10 10:50:00,191.75,191.94,191.65,191.66,41045.0,190.0519,190.2402,189.9528,189.9627,41045.0
2023-04-10 11:00:00,191.68,192.13,191.59,191.86,45836.0,189.9825,190.4285,189.8933,190.1609,45836.0
2023-04-10 11:10:00,191.85,192.24,191.84,191.97,51629.0,190.151,190.5376,190.1411,190.27,51629.0
2023-04-10 11:20:00,192.01,192.18,191.78,191.95,38139.0,190.3096,190.4781,190.0816,190.2501,38139.0
2023-04-10 11:30:00,191.97,192.0,191.66,192.0,27207.0,190.27,190.2997,189.9627,190.2997,27207.0
2023-04-10 11:40:00,192.02,192.35,191.97,192.29,32779.0,190.3195,190.6466,190.27,190.5871,32779.0
2023-04-10 11:50:00,192.29,192.3,191.55,191.59,42481.0,190.5871,190.597,189.8537,189.8933,42481.0
2023-04-10 12:00:00,191.58,191.58,191.21,191.44,72352.0,189.8834,189.8834,189.5167,189.7447,72352.0
2023-04-10 12:10:00,191.43,191.68,191.35,191.65,35798.0,189.7347,189.9825,189.6555,189.9528,35798.0
2023-04-10 12:20:00,191.67,191.82,191.55,191.67,35294.0,189.9726,190.1213,189.8537,189.9726,35294.0
2023-04-10 12:30:00,191.66,192.17,191.64,192.0,52794.0,189.9627,190.4682,189.9429,190.2997,52794.0
2023-04-10 12:40:00,192.0,192.54,191.98,192.52,35821.0,190.2997,190.8349,190.2799,190.8151,35821.0
2023-04-10 12:50:00,192.55,192.55,192.02,192.19,34086.0,190.8448,190.8448,190.3195,190.488,34086.0
2023-04-10 13:00:00,192.17,192.4,192.1,192.37,44940.0,190.4682,190.6962,190.3988,190.6664,44940.0
2023-04-10 13:10:00,192.36,192.52,192.11,192.25,63835.0,190.6565,190.8151,190.4087,190.5475,63835.0
2023-04-10 13:20:00,192.25,192.47,192.19,192.43,53935.0,190.5475,190.7655,190.488,190.7259,53935.0
2023-04-10 13:30:00,192.44,192.45,191.98,191.99,30235.0,190.7358,190.7457,190.2799,190.2898,30235.0
2023-04-10 13:40:00,191.97,192.2,191.75,192.17,30617.0,190.27,190.4979,190.0519,190.4682,30617.0
2023-04-10 13:50:00,192.19,192.2,191.84,192.0,29377.0,190.488,190.4979,190.1411,190.2997,29377.0
2023-04-10 14:00:00,192.02,192.37,191.86,192.22,32622.0,190.3195,190.6664,190.1609,190.5177,32622.0
2023-04-10 14:10:00,192.18,192.45,192.1,192.29,41987.0,190.4781,190.7457,190.3988,190.5871,41987.0
2023-04-10 14:20:00,192.26,192.3,191.9,191.97,39554.0,190.5574,190.597,190.2006,190.27,39554.0
2023-04-10 14:30:00,191.98,192.11,191.9,191.93,30981.0,190.2799,190.4087,190.2006,190.2303,30981.0
2023-04-10 14:40:00,191.91,191.96,191.61,191.75,44468.0,190.2105,190.2601,189.9132,190.0519,44468.0
2023-04-10 14:50:00,191.79,192.24,191.79,192.19,28343.0,190.0916,190.5376,190.0916,190.488,28343.0
2023-04-10 15:00:00,192.21,192.24,191.9,192.07,38502.0,190.5078,190.5376,190.2006,190.3691,38502.0
2023-04-10 15:10:00,192.04,192.06,191.85,191.94,33616.0,190.3393,190.3592,190.151,190.2402,33616.0
2023-04-10 15:20:00,191.97,192.0,191.7,191.73,53316.0,190.27,190.2997,190.0024,190.0321,53316.0
2023-04-10 15:30:00,191.73,191.95,191.5,191.61,116139.0,190.0321,190.2501,189.8041,189.9132,116139.0
2023-04-10 15:40:00,191.6,191.65,191.36,191.46,210856.0,189.9032,189.9528,189.6654,189.7645,210856.0
2023-04-10 15:50:00,191.43,191.59,190.89,191.47,825571.0,189.7347,189.8933,189.1995,189.7744,825571.0
2023-04-11 09:30:00,189.06,190.46,189.06,189.35,197834.0,187.3857,188.7733,187.3857,187.6732,197834.0
2023-04-11 09:40:00,189.37,190.03,188.81,189.67,119123.0,187.693,188.3471,187.1379,187.9903,119123.0
2023-04-11 09:50:00,189.69,189.8,188.94,189.46,102353.0,188.0102,188.1192,187.2668,187.7822,102353.0
2023-04-11 10:00:00,189.45,189.68,189.02,189.05,106794.0,187.7723,188.0002,187.3461,187.3758,106794.0
2023-04-11 10:10:00,189.15,189.15,188.4,188.49,108365.0,187.4749,187.4749,186.7316,186.8208,108365.0
2023-04-11 10:20:00,188.46,189.07,188.28,188.96,105303.0,186.791,187.3956,186.6126,187.2866,105303.0
2023-04-11 10:30:00,189.0,189.07,187.9,187.96,92766.0,187.3263,187.3956,186.236,186.2955,92766.0
2023-04-11 10:40:00,187.93,188.45,187.75,188.18,89421.0,186.2657,186.7811,186.0873,186.5135,89421.0
2023-04-11 10:50:00,188.22,188.38,188.02,188.03,68992.0,186.5532,186.7118,186.3549,186.3649,68992.0
2023-04-11 11:00:00,188.03,188.5,187.85,188.4,69580.0,186.3649,186.8307,186.1864,186.7316,69580.0
2023-04-11 11:10:00,188.39,188.5,187.96,188.48,50350.0,186.7217,186.8307,186.2955,186.8109,50350.0
2023-04-11 11:20:00,188.48,188.59,188.17,188.17,50518.0,186.8109,186.9199,186.5036,186.5036,50518.0
2023-04-11 11:30:00,188.16,188.18,187.34,187.63,83437.0,186.4937,186.5135,185.681,185.9684,83437.0
2023-04-11 11:40:00,187.68,187.8,187.31,187.79,66103.0,186.018,186.1369,185.6512,186.127,66103.0
2023-04-11 11:50:00,187.81,188.17,187.65,188.1,49354.0,186.1468,186.5036,185.9882,186.4342,49354.0
2023-04-11 12:00:00,188.14,188.59,188.13,188.59,34118.0,186.4739,186.9199,186.464,186.9199,34118.0
2023-04-11 12:10:00,188.59,189.03,188.58,188.88,47084.0,186.9199,187.356,186.91,187.2073,47084.0
2023-04-11 12:20:00,188.91,189.04,188.69,188.85,35995.0,187.2371,187.3659,187.019,187.1776,35995.0
2023-04-11 12:30:00,188.88,188.94,188.46,188.58,40424.0,187.2073,187.2668,186.791,186.91,40424.0
2023-04-11 12:40:00,188.6,188.82,188.52,188.66,31079.0,186.9298,187.1479,186.8505,186.9893,31079.0
2023-04-11 12:50:00,188.66,188.81,188.59,188.81,28389.0,186.9893,187.1379,186.9199,187.1379,28389.0
2023-04-11 13:00:00,188.82,188.86,188.6,188.65,30297.0,187.1479,187.1875,186.9298,186.9794,30297.0
2023-04-11 13:10:00,188.65,188.73,188.2,188.39,36727.0,186.9794,187.0587,186.5333,186.7217,36727.0
2023-04-11 13:20:00,188.39,188.91,188.37,188.91,56042.0,186.7217,187.2371,186.7018,187.2371,56042.0
2023-04-11 13:30:00,188.91,189.04,188.8,188.96,37388.0,187.2371,187.3659,187.128,187.2866,37388.0
2023-04-11 13:40:00,188.95,189.11,188.9,189.05,42487.0,187.2767,187.4353,187.2272,187.3758,42487.0
2023-04-11 13:50:00,189.03,189.25,188.89,189.19,26324.0,187.356,187.5741,187.2172,187.5146,26324.0
2023-04-11 14:00:00,189.18,189.33,189.08,189.18,41985.0,187.5047,187.6533,187.4056,187.5047,41985.0
2023-04-11 14:10:00,189.19,189.39,189.12,189.35,35765.0,187.5146,187.7128,187.4452,187.6732,35765.0
2023-04-11 14:20:00,189.35,189.74,189.35,189.74,41251.0,187.6732,188.0597,187.6732,188.0597,41251.0
2023-04-11 14:30:00,189.75,189.82,189.39,189.44,43867.0,188.0696,188.139,187.7128,187.7624,43867.0
2023-04-11 14:40:00,189.45,189.63,189.29,189.41,67907.0,187.7723,187.9507,187.6137,187.7326,67907.0
2023-04-11 14:50:00,189.39,189.39,189.06,189.34,44073.0,187.7128,187.7128,187.3857,187.6633,44073.0
2023-04-11 15:00:00,189.33,189.52,189.16,189.18,98659.0,187.6533,187.8417,187.4848,187.5047,98659.0
2023-04-11 15:10:00,189.18,189.6,189.18,189.54,72237.0,187.5047,187.921,187.5047,187.8615,72237.0
2023-04-11 15:20:00,189.52,189.65,189.44,189.61,78766.0,187.8417,187.9705,187.7624,187.9309,78766.0
2023-04-11 15:30:00,189.61,189.64,189.13,189.14,64870.0,187.9309,187.9606,187.4551,187.465,64870.0
2023-04-11 15:40:00,189.12,189.16,188.84,188.86,119419.0,187.4452,187.4848,187.1677,187.1875,119419.0
2023-04-11 15:50:00,188.87,188.94,188.52,188.88,378930.0,187.1974,187.2668,186.8505,187.2073,378930.0
2023-04-12 09:30:00,190.3,191.75,190.0,190.92,167332.0,188.6148,190.0519,188.3174,189.2293,167332.0
2023-04-12 09:40:00,190.94,191.06,189.83,190.28,97304.0,189.2491,189.368,188.1489,188.5949,97304.0
2023-04-12 09:50:00,190.3,190.56,189.75,190.17,86028.0,188.6148,188.8724,188.0696,188.4859,86028.0
2023-04-12 10:00:00,190.18,191.19,189.84,191.04,103578.0,188.4958,189.4969,188.1588,189.3482,103578.0
2023-04-12 10:10:00,191.08,191.61,191.03,191.22,68674.0,189.3878,189.9132,189.3383,189.5266,68674.0
2023-04-12 10:20:00,191.22,191.8,191.12,191.76,56964.0,189.5266,190.1015,189.4275,190.0618,56964.0
2023-04-12 10:30:00,191.77,191.89,190.74,191.1,80602.0,190.0717,190.1907,189.0509,189.4077,80602.0
2023-04-12 10:40:00,191.05,191.38,190.87,191.22,55920.0,189.3581,189.6852,189.1797,189.5266,55920.0
2023-04-12 10:50:00,191.16,191.2,190.31,190.43,106782.0,189.4671,189.5068,188.6247,188.7436,106782.0
2023-04-12 11:00:00,190.41,190.77,189.95,189.98,91109.0,188.7238,189.0806,188.2679,188.2976,91109.0
2023-04-12 11:10:00,190.01,190.7,189.85,190.55,88826.0,188.3273,189.0112,188.1687,188.8625,88826.0
2023-04-12 11:20:00,190.57,191.16,190.55,191.01,104251.0,188.8824,189.4671,188.8625,189.3185,104251.0
2023-04-12 11:30:00,191.09,191.16,190.37,190.47,59623.0,189.3978,189.4671,188.6841,188.7832,59623.0
2023-04-12 11:40:00,190.46,190.7,190.38,190.64,38061.0,188.7733,189.0112,188.694,188.9517,38061.0
2023-04-12 11:50:00,190.65,191.11,190.61,191.05,40728.0,188.9617,189.4176,188.922,189.3581,40728.0
2023-04-12 12:00:00,190.99,191.27,190.89,191.0,38056.0,189.2986,189.5762,189.1995,189.3086,38056.0
2023-04-12 12:10:00,191.0,191.12,190.77,190.9,24956.0,189.3086,189.4275,189.0806,189.2094,24956.0
2023-04-12 12:20:00,190.89,191.25,190.74,191.12,31659.0,189.1995,189.5563,189.0509,189.4275,31659.0
2023-04-12 12:30:00,191.13,191.32,190.82,190.9,28164.0,189.4374,189.6257,189.1301,189.2094,28164.0
2023-04-12 12:40:00,190.94,191.19,190.74,190.97,40302.0,189.2491,189.4969,189.0509,189.2788,40302.0
2023-04-12 12:50:00,191.04,191.2,190.82,191.16,23583.0,189.3482,189.5068,189.1301,189.4671,23583.0
2023-04-12 13:00:00,191.17,191.31,190.91,191.27,57349.0,189.477,189.6158,189.2194,189.5762,57349.0
2023-04-12 13:10:00,191.29,191.6,191.26,191.53,32794.0,189.596,189.9032,189.5663,189.8339,32794.0
2023-04-12 13:20:00,191.49,191.68,191.21,191.48,82238.0,189.7942,189.9825,189.5167,189.7843,82238.0
2023-04-12 13:30:00,191.48,191.62,191.35,191.38,74745.0,189.7843,189.9231,189.6555,189.6852,74745.0
2023-04-12 13:40:00,191.38,191.48,190.93,191.05,50366.0,189.6852,189.7843,189.2392,189.3581,50366.0
2023-04-12 13:50:00,191.03,191.12,190.98,191.07,41118.0,189.3383,189.4275,189.2887,189.3779,41118.0
2023-04-12 14:00:00,191.05,191.21,190.66,190.78,39229.0,189.3581,189.5167,188.9716,189.0905,39229.0
2023-04-12 14:10:00,190.78,191.29,190.72,191.21,41820.0,189.0905,189.596,189.031,189.5167,41820.0
2023-04-12 14:20:00,191.2,191.33,190.22,190.41,56480.0,189.5068,189.6356,188.5355,188.7238,56480.0
2023-04-12 14:30:00,190.42,190.42,189.97,190.08,58494.0,188.7337,188.7337,188.2877,188.3967,58494.0
2023-04-12 14:40:00,190.06,190.34,189.81,189.84,46657.0,188.3769,188.6544,188.1291,188.1588,46657.0
2023-04-12 14:50:00,189.87,190.16,189.76,189.97,53021.0,188.1886,188.476,188.0795,188.2877,53021.0
2023-04-12 15:00:00,190.0,190.29,189.87,189.89,59238.0,188.3174,188.6048,188.1886,188.2084,59238.0
2023-04-12 15:10:00,189.89,189.89,189.53,189.82,93383.0,188.2084,188.2084,187.8516,188.139,93383.0
2023-04-12 15:20:00,189.81,189.96,189.53,189.7,65203.0,188.1291,188.2778,187.8516,188.0201,65203.0
2023-04-12 15:30:00,189.72,189.98,189.66,189.96,88360.0,188.0399,188.2976,187.9804,188.2778,88360.0
2023-04-12 15:40:00,189.97,190.24,189.8,189.81,196348.0,188.2877,188.5553,188.1192,188.1291,196348.0
2023-04-12 15:50:00,189.79,190.52,189.66,190.37,520819.0,188.1093,188.8328,187.9804,188.6841,520819.0
2023-04-13 09:30:00,190.45,192.4,190.45,192.18,150550.0,188.7634,190.6962,188.7634,190.4781,150550.0
2023-04-13 09:40:00,192.2,192.23,191.38,191.45,118736.0,190.4979,190.5277,189.6852,189.7546,118736.0
2023-04-13 09:50:00,191.45,191.77,191.19,191.71,76858.0,189.7546,190.0717,189.4969,190.0123,76858.0
2023-04-13 10:00:00,191.78,192.03,191.38,191.81,45601.0,190.0816,190.3294,189.6852,190.1114,45601.0
2023-04-13 10:10:00,191.86,192.47,191.71,192.43,63501.0,190.1609,190.7655,190.0123,190.7259,63501.0
2023-04-13 10:20:00,192.45,192.51,191.96,192.4,44333.0,190.7457,190.8052,190.2601,190.6962,44333.0
2023-04-13 10:30:00,192.4,192.46,192.01,192.12,64283.0,190.6962,190.7556,190.3096,190.4186,64283.0
2023-04-13 10:40:00,192.1,192.21,191.87,192.04,38844.0,190.3988,190.5078,190.1708,190.3393,38844.0
2023-04-13 10:50:00,192.07,192.67,192.07,192.39,62407.0,190.3691,190.9638,190.3691,190.6862,62407.0
2023-04-13 11:00:00,192.41,192.85,192.41,192.74,50812.0,190.7061,191.1422,190.7061,191.0331,50812.0
2023-04-13 11:10:00,192.7,192.92,192.55,192.85,74441.0,190.9935,191.2116,190.8448,191.1422,74441.0
2023-04-13 11:20:00,192.88,193.0,192.68,192.95,43352.0,191.1719,191.2908,190.9737,191.2413,43352.0
2023-04-13 11:30:00,192.95,193.1,192.75,192.99,78518.0,191.2413,191.39,191.0431,191.2809,78518.0
2023-04-13 11:40:00,193.01,193.24,192.85,193.01,58754.0,191.3008,191.5287,191.1422,191.3008,58754.0
2023-04-13 11:50:00,193.02,193.64,192.83,193.63,74144.0,191.3107,191.9252,191.1223,191.9153,74144.0
2023-04-13 12:00:00,193.67,193.73,193.16,193.18,66397.0,191.9549,192.0144,191.4494,191.4692,66397.0
2023-04-13 12:10:00,193.24,193.42,193.14,193.34,53750.0,191.5287,191.7071,191.4296,191.6278,53750.0
2023-04-13 12:20:00,193.29,193.45,193.22,193.32,30088.0,191.5783,191.7369,191.5089,191.608,30088.0
2023-04-13 12:30:00,193.33,193.53,193.17,193.49,51678.0,191.6179,191.8161,191.4593,191.7765,51678.0
2023-04-13 12:40:00,193.49,193.54,193.29,193.37,35738.0,191.7765,191.8261,191.5783,191.6576,35738.0
2023-04-13 12:50:00,193.38,193.48,193.24,193.34,33839.0,191.6675,191.7666,191.5287,191.6278,33839.0
2023-04-13 13:00:00,193.36,193.63,193.24,193.54,50270.0,191.6477,191.9153,191.5287,191.8261,50270.0
2023-04-13 13:10:00,193.55,193.81,193.54,193.62,52281.0,191.836,192.0937,191.8261,191.9054,52281.0
2023-04-13 13:20:00,193.63,193.85,193.49,193.62,57381.0,191.9153,192.1333,191.7765,191.9054,57381.0
2023-04-13 13:30:00,193.62,193.64,193.37,193.57,52455.0,191.9054,191.9252,191.6576,191.8558,52455.0
2023-04-13 13:40:00,193.56,193.8,193.54,193.8,39333.0,191.8459,192.0838,191.8261,192.0838,39333.0
2023-04-13 13:50:00,193.79,193.91,193.71,193.82,34827.0,192.0738,192.1928,191.9946,192.1036,34827.0
2023-04-13 14:00:00,193.83,194.15,193.81,193.95,65921.0,192.1135,192.4307,192.0937,192.2324,65921.0
2023-04-13 14:10:00,193.95,194.12,193.93,194.01,42340.0,192.2324,192.4009,192.2126,192.2919,42340.0
2023-04-13 14:20:00,194.01,194.24,193.86,194.17,73987.0,192.2919,192.5199,192.1432,192.4505,73987.0
2023-04-13 14:30:00,194.16,194.22,193.79,193.85,45555.0,192.4406,192.5,192.0738,192.1333,45555.0
2023-04-13 14:40:00,193.83,194.11,193.77,194.05,61439.0,192.1135,192.391,192.054,192.3315,61439.0
2023-04-13 14:50:00,194.03,194.14,193.91,194.13,60673.0,192.3117,192.4207,192.1928,192.4108,60673.0
2023-04-13 15:00:00,194.13,194.18,193.94,194.07,47982.0,192.4108,192.4604,192.2225,192.3514,47982.0
2023-04-13 15:10:00,194.07,194.08,193.74,193.94,95448.0,192.3514,192.3613,192.0243,192.2225,95448.0
2023-04-13 15:20:00,193.94,194.15,193.92,194.14,76290.0,192.2225,192.4307,192.2027,192.4207,76290.0
2023-04-13 15:30:00,194.12,194.31,193.92,194.18,105403.0,192.4009,192.5892,192.2027,192.4604,105403.0
2023-04-13 15:40:00,194.17,194.38,194.02,194.03,143640.0,192.4505,192.6586,192.3018,192.3117,143640.0
2023-04-13 15:50:00,194.05,194.13,193.64,194.06,435900.0,192.3315,192.4108,191.9252,192.3415,435900.0
2023-04-14 09:30:00,191.85,192.62,191.19,192.55,165717.0,190.151,190.9142,189.4969,190.8448,165717.0
2023-04-14 09:40:00,192.55,193.59,192.55,193.3,149775.0,190.8448,191.8756,190.8448,191.5882,149775.0
2023-04-14 09:50:00,193.34,193.52,193.09,193.19,127469.0,191.6278,191.8062,191.38,191.4792,127469.0
2023-04-14 10:00:00,193.02,193.6,192.37,192.7,96356.0,191.3107,191.8855,190.6664,190.9935,96356.0
2023-04-14 10:10:00,192.74,193.16,192.44,192.72,92154.0,191.0331,191.4494,190.7358,191.0133,92154.0
2023-04-14 10:20:00,192.66,192.93,192.18,192.54,71936.0,190.9539,191.2215,190.4781,190.8349,71936.0
2023-04-14 10:30:00,192.54,192.75,192.02,192.15,88792.0,190.8349,191.0431,190.3195,190.4484,88792.0
2023-04-14 10:40:00,192.15,192.29,191.74,192.12,67032.0,190.4484,190.5871,190.042,190.4186,67032.0
2023-04-14 10:50:00,192.1,192.31,191.85,192.17,42588.0,190.3988,190.607,190.151,190.4682,42588.0
2023-04-14 11:00:00,192.18,192.19,191.89,192.11,40300.0,190.4781,190.488,190.1907,190.4087,40300.0
2023-04-14 11:10:00,192.14,192.48,192.14,192.23,26218.0,190.4385,190.7754,190.4385,190.5277,26218.0
2023-04-14 11:20:00,192.24,192.45,191.98,192.06,75135.0,190.5376,190.7457,190.2799,190.3592,75135.0
2023-04-14 11:30:00,192.08,192.26,191.85,191.89,47941.0,190.379,190.5574,190.151,190.1907,47941.0
2023-04-14 11:40:00,191.88,192.26,191.88,192.06,45731.0,190.1808,190.5574,190.1808,190.3592,45731.0
2023-04-14 11:50:00,192.06,192.3,192.0,192.21,60633.0,190.3592,190.597,190.2997,190.5078,60633.0
2023-04-14 12:00:00,192.19,192.33,191.81,192.32,55188.0,190.488,190.6268,190.1114,190.6169,55188.0
2023-04-14 12:10:00,192.36,192.45,192.05,192.43,38671.0,190.6565,190.7457,190.3493,190.7259,38671.0
2023-04-14 12:20:00,192.42,192.6,192.3,192.46,35642.0,190.716,190.8944,190.597,190.7556,35642.0
2023-04-14 12:30:00,192.44,192.6,192.33,192.43,46171.0,190.7358,190.8944,190.6268,190.7259,46171.0
2023-04-14 12:40:00,192.43,192.5,192.0,192.1,248662.0,190.7259,190.7953,190.2997,190.3988,248662.0
2023-04-14 12:50:00,192.09,192.18,191.93,192.17,146431.0,190.3889,190.4781,190.2303,190.4682,146431.0
2023-04-14 13:00:00,192.13,192.88,192.06,192.88,83997.0,190.4285,191.1719,190.3592,191.1719,83997.0
2023-04-14 13:10:00,192.85,193.52,192.83,193.46,70494.0,191.1422,191.8062,191.1223,191.7468,70494.0
2023-04-14 13:20:00,193.47,193.47,192.99,193.06,52962.0,191.7567,191.7567,191.2809,191.3503,52962.0
2023-04-14 13:30:00,193.02,193.02,192.58,192.95,48316.0,191.3107,191.3107,190.8746,191.2413,48316.0
2023-04-14 13:40:00,192.97,193.26,192.79,193.21,39013.0,191.2611,191.5485,191.0827,191.499,39013.0
2023-04-14 13:50:00,193.24,193.79,193.24,193.61,41693.0,191.5287,192.0738,191.5287,191.8954,41693.0
2023-04-14 14:00:00,193.62,193.66,193.1,193.44,63396.0,191.9054,191.945,191.39,191.7269,63396.0
2023-04-14 14:10:00,193.44,193.7,193.4,193.45,30092.0,191.7269,191.9846,191.6873,191.7369,30092.0
2023-04-14 14:20:00,193.45,193.79,193.39,193.79,56776.0,191.7369,192.0738,191.6774,192.0738,56776.0
2023-04-14 14:30:00,193.79,194.04,193.78,193.92,74960.0,192.0738,192.3216,192.0639,192.2027,74960.0
2023-04-14 14:40:00,193.92,194.32,193.81,194.3,54706.0,192.2027,192.5992,192.0937,192.5793,54706.0
2023-04-14 14:50:00,194.3,194.35,194.0,194.29,42403.0,192.5793,192.6289,192.282,192.5694,42403.0
2023-04-14 15:00:00,194.31,194.33,194.08,194.29,55468.0,192.5892,192.6091,192.3613,192.5694,55468.0
2023-04-14 15:10:00,194.27,194.29,193.67,194.05,69898.0,192.5496,192.5694,191.9549,192.3315,69898.0
2023-04-14 15:20:00,194.06,194.74,193.98,194.7,94536.0,192.3415,193.0154,192.2622,192.9758,94536.0
2023-04-14 15:30:00,194.72,194.9,194.57,194.9,107021.0,192.9956,193.174,192.8469,193.174,107021.0
2023-04-14 15:40:00,194.91,195.17,194.73,195.03,143754.0,193.1839,193.4416,193.0055,193.3029,143754.0
2023-04-14 15:50:00,194.96,194.96,194.32,194.65,457959.0,193.2335,193.2335,192.5992,192.9262,457959.0
2023-04-17 09:30:00,195.16,197.52,195.02,196.43,189946.0,193.4317,195.7708,193.293,194.6905,189946.0
2023-04-17 09:40:00,196.43,196.56,195.68,195.93,152573.0,194.6905,194.8193,193.9471,194.1949,152573.0
2023-04-17 09:50:00,195.93,196.36,195.76,196.24,154923.0,194.1949,194.6211,194.0264,194.5021,154923.0
2023-04-17 10:00:00,196.26,196.73,195.97,196.4,123352.0,194.522,194.9878,194.2345,194.6607,123352.0
2023-04-17 10:10:00,196.47,196.69,196.27,196.59,79419.0,194.7301,194.9482,194.5319,194.849,79419.0
2023-04-17 10:20:00,196.57,196.66,196.15,196.23,105120.0,194.8292,194.9184,194.4129,194.4922,105120.0
2023-04-17 10:30:00,196.2,196.35,195.9,196.04,122031.0,194.4625,194.6112,194.1652,194.3039,122031.0
2023-04-17 10:40:00,196.02,196.26,195.62,196.25,115562.0,194.2841,194.522,193.8876,194.5121,115562.0
2023-04-17 10:50:00,196.28,196.44,195.94,196.38,104434.0,194.5418,194.7004,194.2048,194.6409,104434.0
2023-04-17 11:00:00,196.39,196.56,196.04,196.42,74151.0,194.6508,194.8193,194.3039,194.6806,74151.0
2023-04-17 11:10:00,196.41,196.77,196.21,196.59,72053.0,194.6706,195.0275,194.4724,194.849,72053.0
2023-04-17 11:20:00,196.57,196.94,196.48,196.54,61828.0,194.8292,195.196,194.74,194.7995,61828.0
2023-04-17 11:30:00,196.53,196.54,196.03,196.13,107788.0,194.7896,194.7995,194.294,194.3931,107788.0
2023-04-17 11:40:00,196.14,196.33,195.92,196.33,63914.0,194.403,194.5914,194.185,194.5914,63914.0
2023-04-17 11:50:00,196.34,196.34,196.06,196.17,61338.0,194.6013,194.6013,194.3237,194.4328,61338.0
2023-04-17 12:00:00,196.15,196.3,196.07,196.23,50507.0,194.4129,194.5616,194.3337,194.4922,50507.0
2023-04-17 12:10:00,196.23,196.27,196.01,196.12,48645.0,194.4922,194.5319,194.2742,194.3832,48645.0
2023-04-17 12:20:00,196.11,196.56,195.98,196.54,54550.0,194.3733,194.8193,194.2445,194.7995,54550.0
2023-04-17 12:30:00,196.55,196.67,196.44,196.52,33923.0,194.8094,194.9283,194.7004,194.7797,33923.0
2023-04-17 12:40:00,196.51,196.59,196.38,196.52,99409.0,194.7698,194.849,194.6409,194.7797,99409.0
2023-04-17 12:50:00,196.53,196.85,196.47,196.72,45345.0,194.7896,195.1067,194.7301,194.9779,45345.0
2023-04-17 13:00:00,196.74,196.86,196.62,196.75,55941.0,194.9977,195.1167,194.8788,195.0076,55941.0
2023-04-17 13:10:00,196.75,196.78,196.49,196.54,53642.0,195.0076,195.0374,194.7499,194.7995,53642.0
2023-04-17 13:20:00,196.53,196.58,196.21,196.43,49125.0,194.7896,194.8391,194.4724,194.6905,49125.0
2023-04-17 13:30:00,196.42,196.53,196.19,196.24,48373.0,194.6806,194.7896,194.4526,194.5021,48373.0
2023-04-17 13:40:00,196.24,196.49,196.15,196.39,62761.0,194.5021,194.7499,194.4129,194.6508,62761.0
2023-04-17 13:50:00,196.4,196.41,196.11,196.35,60280.0,194.6607,194.6706,194.3733,194.6112,60280.0
2023-04-17 14:00:00,196.34,196.34,196.1,196.17,57013.0,194.6013,194.6013,194.3634,194.4328,57013.0
2023-04-17 14:10:00,196.14,196.19,196.0,196.06,65473.0,194.403,194.4526,194.2643,194.3237,65473.0
2023-04-17 14:20:00,196.06,196.3,196.05,196.25,49755.0,194.3237,194.5616,194.3138,194.5121,49755.0
2023-04-17 14:30:00,196.25,196.33,196.18,196.32,54556.0,194.5121,194.5914,194.4427,194.5814,54556.0
2023-04-17 14:40:00,196.33,196.54,196.32,196.39,76925.0,194.5914,194.7995,194.5814,194.6508,76925.0
2023-04-17 14:50:00,196.4,196.44,196.19,196.43,50028.0,194.6607,194.7004,194.4526,194.6905,50028.0
2023-04-17 15:00:00,196.45,196.89,196.42,196.63,94500.0,194.7103,195.1464,194.6806,194.8887,94500.0
2023-04-17 15:10:00,196.64,196.86,196.57,196.8,55138.0,194.8986,195.1167,194.8292,195.0572,55138.0
2023-04-17 15:20:00,196.81,197.09,196.68,197.02,76218.0,195.0671,195.3446,194.9383,195.2752,76218.0
2023-04-17 15:30:00,197.02,197.07,196.74,196.9,80306.0,195.2752,195.3248,194.9977,195.1563,80306.0
2023-04-17 15:40:00,196.91,196.97,196.62,196.72,133380.0,195.1662,195.2257,194.8788,194.9779,133380.0
2023-04-17 15:50:00,196.7,197.11,196.57,197.11,426327.0,194.9581,195.3644,194.8292,195.3644,426327.0
2023-04-18 09:30:00,199.08,199.97,198.57,199.46,238301.0,197.317,198.1991,196.8115,197.6936,238301.0
2023-04-18 09:40:00,199.47,200.12,199.2,200.09,186057.0,197.7035,198.3478,197.4359,198.3181,186057.0
2023-04-18 09:50:00,200.07,200.09,198.39,198.8,133365.0,198.2982,198.3181,196.6331,197.0395,133365.0
2023-04-18 10:00:00,198.82,199.13,198.14,198.36,120251.0,197.0593,197.3666,196.3853,196.6034,120251.0
2023-04-18 10:10:00,198.37,198.46,197.96,198.07,55798.0,196.6133,196.7025,196.2069,196.3159,55798.0
2023-04-18 10:20:00,198.08,198.48,197.25,197.47,105212.0,196.3259,196.7223,195.5032,195.7213,105212.0
2023-04-18 10:30:00,197.45,197.99,197.06,197.95,76142.0,195.7014,196.2367,195.3149,196.197,76142.0
2023-04-18 10:40:00,198.05,198.16,197.82,197.9,52630.0,196.2961,196.4051,196.0682,196.1474,52630.0
2023-04-18 10:50:00,197.88,198.17,197.6,197.92,68627.0,196.1276,196.4151,195.8501,196.1673,68627.0
2023-04-18 11:00:00,197.9,197.98,197.54,197.77,67639.0,196.1474,196.2267,195.7906,196.0186,67639.0
2023-04-18 11:10:00,197.77,197.98,197.61,197.83,52583.0,196.0186,196.2267,195.86,196.0781,52583.0
2023-04-18 11:20:00,197.84,197.95,197.55,197.94,157564.0,196.088,196.197,195.8005,196.1871,157564.0
2023-04-18 11:30:00,197.94,198.21,197.77,197.77,39265.0,196.1871,196.4547,196.0186,196.0186,39265.0
2023-04-18 11:40:00,197.77,198.05,197.65,197.91,26894.0,196.0186,196.2961,195.8997,196.1574,26894.0
2023-04-18 11:50:00,197.89,197.96,197.69,197.88,38053.0,196.1375,196.2069,195.9393,196.1276,38053.0
2023-04-18 12:00:00,197.86,198.27,197.83,198.27,31313.0,196.1078,196.5142,196.0781,196.5142,31313.0
2023-04-18 12:10:00,198.25,198.4,197.94,198.03,41574.0,196.4943,196.643,196.1871,196.2763,41574.0
2023-04-18 12:20:00,198.0,198.32,197.83,198.32,30811.0,196.2466,196.5637,196.0781,196.5637,30811.0
2023-04-18 12:30:00,198.34,198.43,197.9,197.9,31907.0,196.5836,196.6728,196.1474,196.1474,31907.0
2023-04-18 12:40:00,197.94,198.28,197.82,198.28,24094.0,196.1871,196.5241,196.0682,196.5241,24094.0
2023-04-18 12:50:00,198.25,198.46,198.08,198.38,46932.0,196.4943,196.7025,196.3259,196.6232,46932.0
2023-04-18 13:00:00,198.37,198.64,198.27,198.63,35686.0,196.6133,196.8809,196.5142,196.871,35686.0
2023-04-18 13:10:00,198.64,198.65,198.23,198.46,53020.0,196.8809,196.8908,196.4745,196.7025,53020.0
2023-04-18 13:20:00,198.46,198.56,198.18,198.27,58208.0,196.7025,196.8016,196.425,196.5142,58208.0
2023-04-18 13:30:00,198.24,198.45,198.03,198.4,34216.0,196.4844,196.6926,196.2763,196.643,34216.0
2023-04-18 13:40:00,198.39,198.72,198.27,198.7,33696.0,196.6331,196.9602,196.5142,196.9404,33696.0
2023-04-18 13:50:00,198.71,198.79,198.42,198.46,30652.0,196.9503,197.0296,196.6628,196.7025,30652.0
2023-04-18 14:00:00,198.46,198.56,198.09,198.27,28816.0,196.7025,196.8016,196.3358,196.5142,28816.0
2023-04-18 14:10:00,198.29,198.63,198.26,198.46,37050.0,196.534,196.871,196.5043,196.7025,37050.0
2023-04-18 14:20:00,198.47,198.88,198.45,198.82,40684.0,196.7124,197.1188,196.6926,197.0593,40684.0
2023-04-18 14:30:00,198.84,198.84,198.55,198.55,42588.0,197.0791,197.0791,196.7917,196.7917,42588.0
2023-04-18 14:40:00,198.53,198.55,197.85,198.06,43211.0,196.7719,196.7917,196.0979,196.306,43211.0
2023-04-18 14:50:00,198.07,198.25,197.9,198.23,35820.0,196.3159,196.4943,196.1474,196.4745,35820.0
2023-04-18 15:00:00,198.25,198.33,198.05,198.33,52575.0,196.4943,196.5736,196.2961,196.5736,52575.0
2023-04-18 15:10:00,198.35,198.63,198.32,198.61,48616.0,196.5935,196.871,196.5637,196.8512,48616.0
2023-04-18 15:20:00,198.6,198.73,198.49,198.59,52505.0,196.8412,196.9701,196.7322,196.8313,52505.0
2023-04-18 15:30:00,198.55,198.81,198.4,198.72,94483.0,196.7917,197.0494,196.643,196.9602,94483.0
2023-04-18 15:40:00,198.72,199.15,198.63,199.02,172021.0,196.9602,197.3864,196.871,197.2575,172021.0
2023-04-18 15:50:00,199.03,199.04,198.45,198.53,416524.0,197.2674,197.2774,196.6926,196.7719,416524.0
2023-04-19 09:30:00,196.3,197.17,195.73,196.61,152839.0,194.5616,195.4239,193.9967,194.8689,152839.0
2023-04-19 09:40:00,196.59,197.6,196.5,197.38,88950.0,194.849,195.8501,194.7598,195.6321,88950.0
2023-04-19 09:50:00,197.33,197.52,196.78,197.04,65799.0,195.5825,195.7708,195.0374,195.2951,65799.0
2023-04-19 10:00:00,197.03,197.35,196.72,197.29,70011.0,195.2852,195.6023,194.9779,195.5429,70011.0
2023-04-19 10:10:00,197.27,197.76,197.19,197.54,55643.0,195.523,196.0087,195.4437,195.7906,55643.0
2023-04-19 10:20:00,197.48,197.7,197.19,197.58,50845.0,195.7312,195.9492,195.4437,195.8303,50845.0
2023-04-19 10:30:00,197.65,198.03,197.51,198.0,51307.0,195.8997,196.2763,195.7609,196.2466,51307.0
2023-04-19 10:40:00,197.98,198.04,197.65,197.82,64522.0,196.2267,196.2862,195.8997,196.0682,64522.0
2023-04-19 10:50:00,197.82,197.98,197.54,197.82,51397.0,196.0682,196.2267,195.7906,196.0682,51397.0
2023-04-19 11:00:00,197.78,198.15,197.74,197.97,55843.0,196.0285,196.3952,195.9889,196.2168,55843.0
2023-04-19 11:10:00,197.95,198.34,197.92,198.32,55738.0,196.197,196.5836,196.1673,196.5637,55738.0
2023-04-19 11:20:00,198.29,198.41,198.12,198.32,61165.0,196.534,196.6529,196.3655,196.5637,61165.0
2023-04-19 11:30:00,198.3,198.49,197.9,198.49,75185.0,196.5439,196.7322,196.1474,196.7322,75185.0
2023-04-19 11:40:00,198.49,198.74,198.44,198.53,38884.0,196.7322,196.98,196.6827,196.7719,38884.0
2023-04-19 11:50:00,198.5,198.79,198.36,198.66,32241.0,196.7421,197.0296,196.6034,196.9007,32241.0
2023-04-19 12:00:00,198.69,198.95,198.48,198.77,50014.0,196.9305,197.1882,196.7223,197.0097,50014.0
2023-04-19 12:10:00,198.78,198.91,198.64,198.76,24184.0,197.0197,197.1485,196.8809,196.9998,24184.0
2023-04-19 12:20:00,198.74,198.79,198.56,198.78,24866.0,196.98,197.0296,196.8016,197.0197,24866.0
2023-04-19 12:30:00,198.8,198.98,198.77,198.78,22153.0,197.0395,197.2179,197.0097,197.0197,22153.0
2023-04-19 12:40:00,198.81,199.07,198.68,198.72,43597.0,197.0494,197.3071,196.9205,196.9602,43597.0
2023-04-19 12:50:00,198.72,198.85,198.65,198.73,32747.0,196.9602,197.089,196.8908,196.9701,32747.0
2023-04-19 13:00:00,198.74,198.87,198.58,198.69,29302.0,196.98,197.1089,196.8214,196.9305,29302.0
2023-04-19 13:10:00,198.71,198.78,198.41,198.49,32023.0,196.9503,197.0197,196.6529,196.7322,32023.0
2023-04-19 13:20:00,198.49,198.8,198.38,198.68,24509.0,196.7322,197.0395,196.6232,196.9205,24509.0
2023-04-19 13:30:00,198.69,198.72,198.45,198.47,21387.0,196.9305,196.9602,196.6926,196.7124,21387.0
2023-04-19 13:40:00,198.46,198.5,198.21,198.3,45396.0,196.7025,196.7421,196.4547,196.5439,45396.0
2023-04-19 13:50:00,198.28,198.67,198.28,198.63,42309.0,196.5241,196.9106,196.5241,196.871,42309.0
2023-04-19 14:00:00,198.65,198.84,198.18,198.18,53288.0,196.8908,197.0791,196.425,196.425,53288.0
2023-04-19 14:10:00,198.17,198.48,198.15,198.4,53862.0,196.4151,196.7223,196.3952,196.643,53862.0
2023-04-19 14:20:00,198.39,198.49,198.33,198.47,28047.0,196.6331,196.7322,196.5736,196.7124,28047.0
2023-04-19 14:30:00,198.47,198.5,198.25,198.41,41972.0,196.7124,196.7421,196.4943,196.6529,41972.0
2023-04-19 14:40:00,198.42,198.55,198.33,198.53,66600.0,196.6628,196.7917,196.5736,196.7719,66600.0
2023-04-19 14:50:00,198.55,198.69,198.46,198.59,63642.0,196.7917,196.9305,196.7025,196.8313,63642.0
2023-04-19 15:00:00,198.6,198.67,198.46,198.66,35527.0,196.8412,196.9106,196.7025,196.9007,35527.0
2023-04-19 15:10:00,198.62,198.94,198.61,198.8,44279.0,196.8611,197.1782,196.8512,197.0395,44279.0
2023-04-19 15:20:00,198.8,199.03,198.8,198.92,53245.0,197.0395,197.2674,197.0395,197.1584,53245.0
2023-04-19 15:30:00,198.88,199.06,198.44,198.5,112773.0,197.1188,197.2972,196.6827,196.7421,112773.0
2023-04-19 15:40:00,198.5,198.7,198.48,198.63,88834.0,196.7421,196.9404,196.7223,196.871,88834.0
2023-04-19 15:50:00,198.56,198.96,198.47,198.93,302423.0,196.8016,197.1981,196.7124,197.1683,302423.0
2023-04-20 09:30:00,197.18,198.0,197.18,197.91,132297.0,195.4338,196.2466,195.4338,196.1574,132297.0
2023-04-20 09:40:00,197.81,198.08,197.68,197.75,61761.0,196.0582,196.3259,195.9294,195.9988,61761.0
2023-04-20 09:50:00,197.77,198.09,197.44,198.06,63843.0,196.0186,196.3358,195.6915,196.306,63843.0
2023-04-20 10:00:00,198.09,198.71,198.0,198.55,58201.0,196.3358,196.9503,196.2466,196.7917,58201.0
2023-04-20 10:10:00,198.59,198.97,198.57,198.84,40443.0,196.8313,197.208,196.8115,197.0791,40443.0
2023-04-20 10:20:00,198.86,199.17,198.78,199.09,36514.0,197.0989,197.4062,197.0197,197.3269,36514.0
2023-04-20 10:30:00,199.15,199.5,198.88,198.89,49723.0,197.3864,197.7333,197.1188,197.1287,49723.0
2023-04-20 10:40:00,198.82,199.43,198.79,199.41,38559.0,197.0593,197.6639,197.0296,197.6441,38559.0
2023-04-20 10:50:00,199.42,199.58,199.19,199.38,45523.0,197.654,197.8126,197.426,197.6143,45523.0
2023-04-20 11:00:00,199.42,199.49,198.72,198.91,40434.0,197.654,197.7234,196.9602,197.1485,40434.0
2023-04-20 11:10:00,198.94,199.23,198.88,198.94,33682.0,197.1782,197.4657,197.1188,197.1782,33682.0
2023-04-20 11:20:00,198.98,199.12,198.69,198.77,41806.0,197.2179,197.3566,196.9305,197.0097,41806.0
2023-04-20 11:30:00,198.76,198.8,198.5,198.73,46195.0,196.9998,197.0395,196.7421,196.9701,46195.0
2023-04-20 11:40:00,198.79,198.99,198.73,198.88,63556.0,197.0296,197.2278,196.9701,197.1188,63556.0
2023-04-20 11:50:00,198.87,199.16,198.76,199.06,37446.0,197.1089,197.3963,196.9998,197.2972,37446.0
2023-04-20 12:00:00,199.1,199.1,198.75,198.96,30362.0,197.3368,197.3368,196.9899,197.1981,30362.0
2023-04-20 12:10:00,198.97,199.14,198.86,198.89,25149.0,197.208,197.3765,197.0989,197.1287,25149.0
2023-04-20 12:20:00,198.89,198.94,198.74,198.85,25804.0,197.1287,197.1782,196.98,197.089,25804.0
2023-04-20 12:30:00,198.83,199.16,198.74,199.03,40545.0,197.0692,197.3963,196.98,197.2674,40545.0
2023-04-20 12:40:00,199.01,199.23,198.9,199.2,21900.0,197.2476,197.4657,197.1386,197.4359,21900.0
2023-04-20 12:50:00,199.2,199.3,199.14,199.3,19278.0,197.4359,197.5351,197.3765,197.5351,19278.0
2023-04-20 13:00:00,199.32,199.56,199.2,199.54,22067.0,197.5549,197.7927,197.4359,197.7729,22067.0
2023-04-20 13:10:00,199.52,199.9,199.5,199.86,46876.0,197.7531,198.1297,197.7333,198.0901,46876.0
2023-04-20 13:20:00,199.87,200.06,199.76,200.01,100610.0,198.1,198.2883,197.991,198.2388,100610.0
2023-04-20 13:30:00,200.02,200.09,199.32,199.42,41525.0,198.2487,198.3181,197.5549,197.654,41525.0
2023-04-20 13:40:00,199.42,199.42,199.15,199.15,24042.0,197.654,197.654,197.3864,197.3864,24042.0
2023-04-20 13:50:00,199.16,199.37,199.08,199.18,30766.0,197.3963,197.6044,197.317,197.4161,30766.0
2023-04-20 14:00:00,199.2,199.23,199.0,199.09,45264.0,197.4359,197.4657,197.2377,197.3269,45264.0
2023-04-20 14:10:00,199.11,199.12,198.54,198.59,53878.0,197.3467,197.3566,196.7818,196.8313,53878.0
2023-04-20 14:20:00,198.57,198.64,198.02,198.05,76586.0,196.8115,196.8809,196.2664,196.2961,76586.0
2023-04-20 14:30:00,198.04,198.1,197.54,197.7,55716.0,196.2862,196.3457,195.7906,195.9492,55716.0
2023-04-20 14:40:00,197.67,197.69,197.38,197.42,45747.0,195.9195,195.9393,195.6321,195.6717,45747.0
2023-04-20 14:50:00,197.39,197.81,197.36,197.79,90692.0,195.642,196.0582,195.6122,196.0384,90692.0
2023-04-20 15:00:00,197.82,197.86,197.38,197.56,40552.0,196.0682,196.1078,195.6321,195.8105,40552.0
2023-04-20 15:10:00,197.55,197.55,196.88,196.98,63312.0,195.8005,195.8005,195.1365,195.2356,63312.0
2023-04-20 15:20:00,196.97,197.11,196.82,196.87,53285.0,195.2257,195.3644,195.077,195.1266,53285.0
2023-04-20 15:30:00,196.88,197.44,196.88,197.42,68371.0,195.1365,195.6915,195.1365,195.6717,68371.0
2023-04-20 15:40:00,197.43,197.44,197.17,197.29,80154.0,195.6816,195.6915,195.4239,195.5429,80154.0
2023-04-20 15:50:00,197.27,197.63,197.03,197.52,275251.0,195.523,195.8798,195.2852,195.7708,275251.0
2023-04-21 09:30:00,197.03,198.07,196.99,198.0,231573.0,195.2852,196.3159,195.2455,196.2466,231573.0
2023-04-21 09:40:00,197.97,198.57,197.83,198.25,133312.0,196.2168,196.8115,196.0781,196.4943,133312.0
2023-04-21 09:50:00,198.24,198.24,196.92,197.09,38231.0,196.4844,196.4844,195.1761,195.3446,38231.0
2023-04-21 10:00:00,196.97,197.21,196.46,197.16,110563.0,195.2257,195.4636,194.7202,195.414,110563.0
2023-04-21 10:10:00,197.15,197.67,196.82,197.39,41692.0,195.4041,195.9195,195.077,195.642,41692.0
2023-04-21 10:20:00,197.43,198.1,197.43,197.67,37286.0,195.6816,196.3457,195.6816,195.9195,37286.0
2023-04-21 10:30:00,197.72,198.07,197.51,197.52,22854.0,195.969,196.3159,195.7609,195.7708,22854.0
2023-04-21 10:40:00,197.55,197.66,197.02,197.31,20905.0,195.8005,195.9096,195.2752,195.5627,20905.0
2023-04-21 10:50:00,197.26,197.6,197.24,197.54,19562.0,195.5131,195.8501,195.4933,195.7906,19562.0
2023-04-21 11:00:00,197.62,198.21,197.6,197.93,25314.0,195.8699,196.4547,195.8501,196.1772,25314.0
2023-04-21 11:10:00,197.9,197.92,197.56,197.72,19207.0,196.1474,196.1673,195.8105,195.969,19207.0
2023-04-21 11:20:00,197.64,197.9,197.58,197.79,17910.0,195.8898,196.1474,195.8303,196.0384,17910.0
2023-04-21 11:30:00,197.76,197.95,197.63,197.86,36926.0,196.0087,196.197,195.8798,196.1078,36926.0
2023-04-21 11:40:00,197.87,198.16,197.54,197.56,32795.0,196.1177,196.4051,195.7906,195.8105,32795.0
2023-04-21 11:50:00,197.58,197.99,197.5,197.92,27869.0,195.8303,196.2367,195.751,196.1673,27869.0
2023-04-21 12:00:00,197.95,198.04,197.72,197.72,26532.0,196.197,196.2862,195.969,195.969,26532.0
2023-04-21 12:10:00,197.7,198.17,197.66,198.13,39271.0,195.9492,196.4151,195.9096,196.3754,39271.0
2023-04-21 12:20:00,198.16,198.2,197.92,198.0,73438.0,196.4051,196.4448,196.1673,196.2466,73438.0
2023-04-21 12:30:00,198.01,198.16,197.95,198.0,51437.0,196.2565,196.4051,196.197,196.2466,51437.0
2023-04-21 12:40:00,198.02,198.37,197.96,198.35,53580.0,196.2664,196.6133,196.2069,196.5935,53580.0
2023-04-21 12:50:00,198.36,198.5,198.19,198.29,46164.0,196.6034,196.7421,196.4349,196.534,46164.0
2023-04-21 13:00:00,198.31,198.43,198.16,198.41,64607.0,196.5538,196.6728,196.4051,196.6529,64607.0
2023-04-21 13:10:00,198.41,198.47,198.04,198.14,68457.0,196.6529,196.7124,196.2862,196.3853,68457.0
2023-04-21 13:20:00,198.12,198.39,198.0,198.39,41186.0,196.3655,196.6331,196.2466,196.6331,41186.0
2023-04-21 13:30:00,198.36,198.73,198.36,198.66,27742.0,196.6034,196.9701,196.6034,196.9007,27742.0
2023-04-21 13:40:00,198.68,198.82,198.63,198.72,35979.0,196.9205,197.0593,196.871,196.9602,35979.0
2023-04-21 13:50:00,198.7,198.78,198.56,198.67,43526.0,196.9404,197.0197,196.8016,196.9106,43526.0
2023-04-21 14:00:00,198.68,198.97,198.68,198.78,24364.0,196.9205,197.208,196.9205,197.0197,24364.0
2023-04-21 14:10:00,198.8,199.0,198.75,198.84,39841.0,197.0395,197.2377,196.9899,197.0791,39841.0
2023-04-21 14:20:00,198.84,199.0,198.83,199.0,46139.0,197.0791,197.2377,197.0692,197.2377,46139.0
2023-04-21 14:30:00,199.0,199.03,198.78,199.0,51005.0,197.2377,197.2674,197.0197,197.2377,51005.0
2023-04-21 14:40:00,198.99,199.1,198.79,198.92,37848.0,197.2278,197.3368,197.0296,197.1584,37848.0
2023-04-21 14:50:00,198.9,198.96,198.71,198.87,38055.0,197.1386,197.1981,196.9503,197.1089,38055.0
2023-04-21 15:00:00,198.85,198.99,198.57,198.77,47173.0,197.089,197.2278,196.8115,197.0097,47173.0
2023-04-21 15:10:00,198.79,198.84,198.56,198.72,52582.0,197.0296,197.0791,196.8016,196.9602,52582.0
2023-04-21 15:20:00,198.72,198.92,198.67,198.74,51880.0,196.9602,197.1584,196.9106,196.98,51880.0
2023-04-21 15:30:00,198.74,198.97,198.63,198.65,72587.0,196.98,197.208,196.871,196.8908,72587.0
2023-04-21 15:40:00,198.67,198.81,198.46,198.7,119569.0,196.9106,197.0494,196.7025,196.9404,119569.0
2023-04-21 15:50:00,198.7,199.12,198.68,199.05,266518.0,196.9404,197.3566,196.9205,197.2873,266518.0
2023-04-24 09:30:00,198.45,198.77,198.02,198.24,138310.0,196.6926,197.0097,196.2664,196.4844,138310.0
2023-04-24 09:40:00,198.19,198.75,198.13,198.26,67253.0,196.4349,196.9899,196.3754,196.5043,67253.0
2023-04-24 09:50:00,198.31,198.37,197.24,197.55,131221.0,196.5538,196.6133,195.4933,195.8005,131221.0
2023-04-24 10:00:00,197.55,197.62,196.97,197.14,86016.0,195.8005,195.8699,195.2257,195.3942,86016.0
2023-04-24 10:10:00,197.12,197.46,196.92,197.44,87452.0,195.3744,195.7113,195.1761,195.6915,87452.0
2023-04-24 10:20:00,197.48,197.58,197.06,197.21,59112.0,195.7312,195.8303,195.3149,195.4636,59112.0
2023-04-24 10:30:00,197.22,197.39,196.03,196.08,68487.0,195.4735,195.642,194.294,194.3436,68487.0
2023-04-24 10:40:00,196.08,196.31,195.9,196.02,69176.0,194.3436,194.5715,194.1652,194.2841,69176.0
2023-04-24 10:50:00,196.06,196.19,195.67,195.81,52491.0,194.3237,194.4526,193.9372,194.076,52491.0
2023-04-24 11:00:00,195.8,195.86,195.45,195.5,64453.0,194.066,194.1255,193.7191,193.7687,64453.0
2023-04-24 11:10:00,195.51,195.93,195.44,195.88,54000.0,193.7786,194.1949,193.7092,194.1453,54000.0
2023-04-24 11:20:00,195.89,196.11,195.79,195.97,62013.0,194.1552,194.3733,194.0561,194.2345,62013.0
2023-04-24 11:30:00,195.97,196.15,195.54,195.64,78214.0,194.2345,194.4129,193.8083,193.9075,78214.0
2023-04-24 11:40:00,195.63,195.67,194.87,194.87,93731.0,193.8976,193.9372,193.1443,193.1443,93731.0
2023-04-24 11:50:00,194.86,195.03,194.45,194.5,91069.0,193.1344,193.3029,192.728,192.7776,91069.0
2023-04-24 12:00:00,194.51,194.95,194.46,194.5,85639.0,192.7875,193.2236,192.7379,192.7776,85639.0
2023-04-24 12:10:00,194.55,194.65,194.12,194.36,61276.0,192.8271,192.9262,192.4009,192.6388,61276.0
2023-04-24 12:20:00,194.35,194.62,194.32,194.56,56087.0,192.6289,192.8965,192.5992,192.837,56087.0
2023-04-24 12:30:00,194.58,194.85,194.54,194.76,35209.0,192.8568,193.1245,192.8172,193.0353,35209.0
2023-04-24 12:40:00,194.76,194.91,194.59,194.68,40878.0,193.0353,193.1839,192.8668,192.956,40878.0
2023-04-24 12:50:00,194.68,195.2,194.64,195.04,94469.0,192.956,193.4714,192.9163,193.3128,94469.0
2023-04-24 13:00:00,195.02,195.24,194.46,194.52,111233.0,193.293,193.511,192.7379,192.7974,111233.0
2023-04-24 13:10:00,194.5,195.04,194.26,194.67,73121.0,192.7776,193.3128,192.5397,192.9461,73121.0
2023-04-24 13:20:00,194.64,194.68,194.42,194.45,103372.0,192.9163,192.956,192.6983,192.728,103372.0
2023-04-24 13:30:00,194.45,194.48,194.21,194.36,69387.0,192.728,192.7577,192.4901,192.6388,69387.0
2023-04-24 13:40:00,194.34,194.45,194.06,194.13,55515.0,192.619,192.728,192.3415,192.4108,55515.0
2023-04-24 13:50:00,194.13,194.64,194.11,194.53,73609.0,192.4108,192.9163,192.391,192.8073,73609.0
2023-04-24 14:00:00,194.52,194.91,194.5,194.63,70253.0,192.7974,193.1839,192.7776,192.9064,70253.0
2023-04-24 14:10:00,194.63,195.16,194.62,194.98,67929.0,192.9064,193.4317,192.8965,193.2533,67929.0
2023-04-24 14:20:00,194.97,195.07,194.63,194.83,51742.0,193.2434,193.3425,192.9064,193.1046,51742.0
2023-04-24 14:30:00,194.84,194.88,194.37,194.49,41610.0,193.1145,193.1542,192.6487,192.7676,41610.0
2023-04-24 14:40:00,194.52,194.66,194.43,194.45,36632.0,192.7974,192.9361,192.7082,192.728,36632.0
2023-04-24 14:50:00,194.48,194.81,194.44,194.77,39575.0,192.7577,193.0848,192.7181,193.0452,39575.0
2023-04-24 15:00:00,194.78,195.09,194.73,195.07,49589.0,193.0551,193.3623,193.0055,193.3425,49589.0
2023-04-24 15:10:00,195.12,195.34,194.95,195.15,50095.0,193.3921,193.6101,193.2236,193.4218,50095.0
2023-04-24 15:20:00,195.17,195.33,195.09,195.24,33962.0,193.4416,193.6002,193.3623,193.511,33962.0
2023-04-24 15:30:00,195.22,195.56,195.19,195.39,47879.0,193.4912,193.8282,193.4614,193.6597,47879.0
2023-04-24 15:40:00,195.39,195.55,195.23,195.5,84648.0,193.6597,193.8183,193.5011,193.7687,84648.0
2023-04-24 15:50:00,195.45,195.49,194.69,194.92,256301.0,193.7191,193.7588,192.9659,193.1938,256301.0
2023-04-25 09:30:00,193.97,194.12,192.47,192.71,153803.0,192.2523,192.4009,190.7655,191.0034,153803.0
2023-04-25 09:40:00,192.71,193.81,192.59,193.37,101146.0,191.0034,192.0937,190.8845,191.6576,101146.0
2023-04-25 09:50:00,193.43,193.82,192.87,193.58,93291.0,191.717,192.1036,191.162,191.8657,93291.0
2023-04-25 10:00:00,193.57,193.98,192.91,192.99,63055.0,191.8558,192.2622,191.2016,191.2809,63055.0
2023-04-25 10:10:00,193.03,193.04,192.45,192.66,85275.0,191.3206,191.3305,190.7457,190.9539,85275.0
2023-04-25 10:20:00,192.62,192.73,192.08,192.31,109882.0,190.9142,191.0232,190.379,190.607,109882.0
2023-04-25 10:30:00,192.35,192.6,192.11,192.52,51542.0,190.6466,190.8944,190.4087,190.8151,51542.0
2023-04-25 10:40:00,192.55,193.09,192.54,193.06,58470.0,190.8448,191.38,190.8349,191.3503,58470.0
2023-04-25 10:50:00,193.12,193.23,192.57,192.61,58774.0,191.4098,191.5188,190.8646,190.9043,58774.0
2023-04-25 11:00:00,192.61,192.69,192.25,192.56,75334.0,190.9043,190.9836,190.5475,190.8547,75334.0
2023-04-25 11:10:00,192.58,192.87,192.47,192.87,47550.0,190.8746,191.162,190.7655,191.162,47550.0
2023-04-25 11:20:00,192.88,192.99,192.46,192.74,93427.0,191.1719,191.2809,190.7556,191.0331,93427.0
2023-04-25 11:30:00,192.72,192.73,192.0,192.12,77043.0,191.0133,191.0232,190.2997,190.4186,77043.0
2023-04-25 11:40:00,192.09,192.09,191.68,191.94,106781.0,190.3889,190.3889,189.9825,190.2402,106781.0
2023-04-25 11:50:00,191.92,191.94,191.42,191.54,61637.0,190.2204,190.2402,189.7248,189.8438,61637.0
2023-04-25 12:00:00,191.58,192.03,191.56,191.87,40080.0,189.8834,190.3294,189.8636,190.1708,40080.0
2023-04-25 12:10:00,191.85,191.85,191.42,191.6,58869.0,190.151,190.151,189.7248,189.9032,58869.0
2023-04-25 12:20:00,191.58,191.75,191.49,191.58,30719.0,189.8834,190.0519,189.7942,189.8834,30719.0
2023-04-25 12:30:00,191.55,191.61,191.24,191.54,39839.0,189.8537,189.9132,189.5464,189.8438,39839.0
2023-04-25 12:40:00,191.56,191.83,191.43,191.62,46039.0,189.8636,190.1312,189.7347,189.9231,46039.0
2023-04-25 12:50:00,191.65,191.84,191.53,191.84,27827.0,189.9528,190.1411,189.8339,190.1411,27827.0
2023-04-25 13:00:00,191.85,192.2,191.67,191.9,40439.0,190.151,190.4979,189.9726,190.2006,40439.0
2023-04-25 13:10:00,191.87,191.89,190.88,191.38,100456.0,190.1708,190.1907,189.1896,189.6852,100456.0
2023-04-25 13:20:00,191.39,191.56,190.94,191.46,57837.0,189.6951,189.8636,189.2491,189.7645,57837.0
2023-04-25 13:30:00,191.45,191.56,191.34,191.41,41630.0,189.7546,189.8636,189.6455,189.7149,41630.0
2023-04-25 13:40:00,191.4,191.55,191.09,191.16,45858.0,189.705,189.8537,189.3978,189.4671,45858.0
2023-04-25 13:50:00,191.16,191.4,191.08,191.34,47266.0,189.4671,189.705,189.3878,189.6455,47266.0
2023-04-25 14:00:00,191.36,191.48,190.91,190.96,69369.0,189.6654,189.7843,189.2194,189.2689,69369.0
2023-04-25 14:10:00,190.96,191.11,190.7,191.08,60838.0,189.2689,189.4176,189.0112,189.3878,60838.0
2023-04-25 14:20:00,191.06,191.09,190.76,191.01,56370.0,189.368,189.3978,189.0707,189.3185,56370.0
2023-04-25 14:30:00,191.0,191.17,190.91,191.0,61795.0,189.3086,189.477,189.2194,189.3086,61795.0
2023-04-25 14:40:00,191.0,191.1,190.68,191.09,58753.0,189.3086,189.4077,188.9914,189.3978,58753.0
2023-04-25 14:50:00,191.09,191.21,190.82,191.0,52528.0,189.3978,189.5167,189.1301,189.3086,52528.0
2023-04-25 15:00:00,190.98,191.29,190.95,191.15,52424.0,189.2887,189.596,189.259,189.4572,52424.0
2023-04-25 15:10:00,191.15,191.35,191.1,191.31,69337.0,189.4572,189.6555,189.4077,189.6158,69337.0
2023-04-25 15:20:00,191.3,191.5,191.15,191.23,66404.0,189.6059,189.8041,189.4572,189.5365,66404.0
2023-04-25 15:30:00,191.23,191.51,191.21,191.22,96199.0,189.5365,189.814,189.5167,189.5266,96199.0
2023-04-25 15:40:00,191.22,191.56,191.16,191.34,115388.0,189.5266,189.8636,189.4671,189.6455,115388.0
2023-04-25 15:50:00,191.36,191.5,190.63,190.69,352722.0,189.6654,189.8041,188.9418,189.0013,352722.0
2023-04-26 09:30:00,192.62,193.75,192.2,193.15,233650.0,190.9142,192.0342,190.4979,191.4395,233650.0
2023-04-26 09:40:00,193.12,193.6,192.25,193.44,86955.0,191.4098,191.8855,190.5475,191.7269,86955.0
2023-04-26 09:50:00,193.49,194.06,193.35,193.89,65498.0,191.7765,192.3415,191.6377,192.173,65498.0
2023-04-26 10:00:00,193.89,194.37,193.26,194.06,116653.0,192.173,192.6487,191.5485,192.3415,116653.0
2023-04-26 10:10:00,194.16,194.21,192.87,193.06,44865.0,192.4406,192.4901,191.162,191.3503,44865.0
2023-04-26 10:20:00,193.09,193.22,192.67,193.05,75603.0,191.38,191.5089,190.9638,191.3404,75603.0
2023-04-26 10:30:00,193.09,193.33,192.67,192.78,28587.0,191.38,191.6179,190.9638,191.0728,28587.0
2023-04-26 10:40:00,192.74,192.74,192.33,192.71,36406.0,191.0331,191.0331,190.6268,191.0034,36406.0
2023-04-26 10:50:00,192.73,192.8,192.32,192.41,60203.0,191.0232,191.0926,190.6169,190.7061,60203.0
2023-04-26 11:00:00,192.41,193.44,192.41,193.31,54489.0,190.7061,191.7269,190.7061,191.5981,54489.0
2023-04-26 11:10:00,193.33,193.33,192.87,193.11,43893.0,191.6179,191.6179,191.162,191.3999,43893.0
2023-04-26 11:20:00,193.11,193.23,192.76,192.83,41000.0,191.3999,191.5188,191.053,191.1223,41000.0
2023-04-26 11:30:00,192.8,193.16,192.76,193.04,28266.0,191.0926,191.4494,191.053,191.3305,28266.0
2023-04-26 11:40:00,192.98,193.22,192.96,193.13,44131.0,191.271,191.5089,191.2512,191.4197,44131.0
2023-04-26 11:50:00,193.11,193.36,193.04,193.29,43984.0,191.3999,191.6477,191.3305,191.5783,43984.0
2023-04-26 12:00:00,193.32,193.83,193.32,193.76,31760.0,191.608,192.1135,191.608,192.0441,31760.0
2023-04-26 12:10:00,193.76,193.81,193.06,193.13,39915.0,192.0441,192.0937,191.3503,191.4197,39915.0
2023-04-26 12:20:00,193.03,193.29,193.03,193.14,21072.0,191.3206,191.5783,191.3206,191.4296,21072.0
2023-04-26 12:30:00,193.11,193.12,192.55,192.71,25165.0,191.3999,191.4098,190.8448,191.0034,25165.0
2023-04-26 12:40:00,192.69,192.85,192.53,192.75,28583.0,190.9836,191.1422,190.825,191.0431,28583.0
2023-04-26 12:50:00,192.73,192.95,192.62,192.95,23828.0,191.0232,191.2413,190.9142,191.2413,23828.0
2023-04-26 13:00:00,192.93,193.13,192.82,192.91,41060.0,191.2215,191.4197,191.1124,191.2016,41060.0
2023-04-26 13:10:00,192.88,193.03,192.7,192.82,32898.0,191.1719,191.3206,190.9935,191.1124,32898.0
2023-04-26 13:20:00,192.77,192.81,192.6,192.78,30568.0,191.0629,191.1025,190.8944,191.0728,30568.0
2023-04-26 13:30:00,192.79,192.89,192.43,192.51,27297.0,191.0827,191.1818,190.7259,190.8052,27297.0
2023-04-26 13:40:00,192.47,192.51,191.85,191.95,34724.0,190.7655,190.8052,190.151,190.2501,34724.0
2023-04-26 13:50:00,191.9,192.04,191.75,192.04,39007.0,190.2006,190.3393,190.0519,190.3393,39007.0
2023-04-26 14:00:00,192.04,192.06,191.65,191.76,33292.0,190.3393,190.3592,189.9528,190.0618,33292.0
2023-04-26 14:10:00,191.74,191.79,191.47,191.49,34546.0,190.042,190.0916,189.7744,189.7942,34546.0
2023-04-26 14:20:00,191.5,191.76,191.42,191.68,33945.0,189.8041,190.0618,189.7248,189.9825,33945.0
2023-04-26 14:30:00,191.64,191.67,191.18,191.28,48170.0,189.9429,189.9726,189.487,189.5861,48170.0
2023-04-26 14:40:00,191.28,191.39,191.17,191.3,24821.0,189.5861,189.6951,189.477,189.6059,24821.0
2023-04-26 14:50:00,191.31,191.35,190.91,190.94,40881.0,189.6158,189.6555,189.2194,189.2491,40881.0
2023-04-26 15:00:00,190.95,191.0,190.64,190.8,47825.0,189.259,189.3086,188.9517,189.1103,47825.0
2023-04-26 15:10:00,190.78,191.01,190.57,190.69,45886.0,189.0905,189.3185,188.8824,189.0013,45886.0
2023-04-26 15:20:00,190.72,191.12,190.7,191.12,50998.0,189.031,189.4275,189.0112,189.4275,50998.0
2023-04-26 15:30:00,191.15,191.15,190.75,190.93,74582.0,189.4572,189.4572,189.0608,189.2392,74582.0
2023-04-26 15:40:00,190.96,191.24,190.92,191.03,138597.0,189.2689,189.5464,189.2293,189.3383,138597.0
2023-04-26 15:50:00,191.03,191.62,190.71,191.5,304622.0,189.3383,189.9231,189.0211,189.8041,304622.0
2023-04-27 09:30:00,194.17,194.66,193.27,193.68,172449.0,192.4505,192.9361,191.5585,191.9648,172449.0
2023-04-27 09:40:00,193.58,194.85,193.45,194.81,113739.0,191.8657,193.1245,191.7369,193.0848,113739.0
2023-04-27 09:50:00,194.81,195.55,194.76,194.78,156771.0,193.0848,193.8183,193.0353,193.0551,156771.0
2023-04-27 10:00:00,194.8,194.87,194.04,194.29,82846.0,193.0749,193.1443,192.3216,192.5694,82846.0
2023-04-27 10:10:00,194.33,194.54,193.96,194.12,75038.0,192.6091,192.8172,192.2423,192.4009,75038.0
2023-04-27 10:20:00,194.1,194.11,193.65,193.89,38149.0,192.3811,192.391,191.9351,192.173,38149.0
2023-04-27 10:30:00,193.89,194.43,193.69,194.24,44729.0,192.173,192.7082,191.9747,192.5199,44729.0
2023-04-27 10:40:00,194.25,194.92,194.22,194.33,49481.0,192.5298,193.1938,192.5,192.6091,49481.0
2023-04-27 10:50:00,194.39,194.43,193.8,194.18,31148.0,192.6685,192.7082,192.0838,192.4604,31148.0
2023-04-27 11:00:00,194.2,194.39,194.04,194.12,32155.0,192.4802,192.6685,192.3216,192.4009,32155.0
2023-04-27 11:10:00,194.19,194.5,194.13,194.34,42834.0,192.4703,192.7776,192.4108,192.619,42834.0
2023-04-27 11:20:00,194.38,195.45,194.35,195.23,65547.0,192.6586,193.7191,192.6289,193.5011,65547.0
2023-04-27 11:30:00,195.23,195.65,195.22,195.47,69093.0,193.5011,193.9174,193.4912,193.739,69093.0
2023-04-27 11:40:00,195.41,195.96,195.38,195.93,62569.0,193.6795,194.2246,193.6498,194.1949,62569.0
2023-04-27 11:50:00,196.0,196.16,195.62,195.66,46433.0,194.2643,194.4229,193.8876,193.9273,46433.0
2023-04-27 12:00:00,195.71,195.98,195.58,195.94,45283.0,193.9768,194.2445,193.848,194.2048,45283.0
2023-04-27 12:10:00,195.98,196.41,195.82,196.28,56027.0,194.2445,194.6706,194.0859,194.5418,56027.0
2023-04-27 12:20:00,196.26,196.32,195.99,196.12,25934.0,194.522,194.5814,194.2544,194.3832,25934.0
2023-04-27 12:30:00,196.16,196.33,195.94,196.32,45336.0,194.4229,194.5914,194.2048,194.5814,45336.0
2023-04-27 12:40:00,196.32,197.19,196.26,197.09,145087.0,194.5814,195.4437,194.522,195.3446,145087.0
2023-04-27 12:50:00,197.09,197.44,197.0,197.27,58111.0,195.3446,195.6915,195.2554,195.523,58111.0
2023-04-27 13:00:00,197.27,197.51,197.17,197.35,79161.0,195.523,195.7609,195.4239,195.6023,79161.0
2023-04-27 13:10:00,197.34,197.45,196.92,197.0,80872.0,195.5924,195.7014,195.1761,195.2554,80872.0
2023-04-27 13:20:00,197.01,197.09,196.78,196.78,41023.0,195.2653,195.3446,195.0374,195.0374,41023.0
2023-04-27 13:30:00,196.81,197.09,196.74,196.87,34288.0,195.0671,195.3446,194.9977,195.1266,34288.0
2023-04-27 13:40:00,196.89,197.14,196.75,196.87,27785.0,195.1464,195.3942,195.0076,195.1266,27785.0
2023-04-27 13:50:00,196.95,197.06,196.82,196.88,24870.0,195.2059,195.3149,195.077,195.1365,24870.0
2023-04-27 14:00:00,196.88,197.17,196.83,196.87,37947.0,195.1365,195.4239,195.0869,195.1266,37947.0
2023-04-27 14:10:00,196.87,196.93,196.59,196.87,63933.0,195.1266,195.186,194.849,195.1266,63933.0
2023-04-27 14:20:00,196.88,196.88,196.51,196.59,32147.0,195.1365,195.1365,194.7698,194.849,32147.0
2023-04-27 14:30:00,196.61,197.06,196.61,196.81,36182.0,194.8689,195.3149,194.8689,195.0671,36182.0
2023-04-27 14:40:00,196.81,197.06,196.78,196.82,33205.0,195.0671,195.3149,195.0374,195.077,33205.0
2023-04-27 14:50:00,196.81,196.93,196.66,196.8,49647.0,195.0671,195.186,194.9184,195.0572,49647.0
2023-04-27 15:00:00,196.77,197.26,196.68,197.2,46414.0,195.0275,195.5131,194.9383,195.4536,46414.0
2023-04-27 15:10:00,197.21,197.21,196.85,197.01,38784.0,195.4636,195.4636,195.1067,195.2653,38784.0
2023-04-27 15:20:00,196.99,197.11,196.56,196.58,57301.0,195.2455,195.3644,194.8193,194.8391,57301.0
2023-04-27 15:30:00,196.57,196.62,196.23,196.23,73533.0,194.8292,194.8788,194.4922,194.4922,73533.0
2023-04-27 15:40:00,196.21,196.25,195.63,195.64,201681.0,194.4724,194.5121,193.8976,193.9075,201681.0
2023-04-27 15:50:00,195.58,196.0,195.38,195.96,273773.0,193.848,194.2643,193.6498,194.2246,273773.0
2023-04-28 09:30:00,196.15,196.41,195.27,195.64,200743.0,194.4129,194.6706,193.5407,193.9075,200743.0
2023-04-28 09:40:00,195.58,197.34,195.47,196.88,138367.0,193.848,195.5924,193.739,195.1365,138367.0
2023-04-28 09:50:00,196.94,198.2,196.94,197.79,84231.0,195.196,196.4448,195.196,196.0384,84231.0
2023-04-28 10:00:00,197.86,198.33,197.43,198.21,63232.0,196.1078,196.5736,195.6816,196.4547,63232.0
2023-04-28 10:10:00,198.15,198.5,198.13,198.48,71222.0,196.3952,196.7421,196.3754,196.7223,71222.0
2023-04-28 10:20:00,198.45,198.61,198.3,198.46,54553.0,196.6926,196.8512,196.5439,196.7025,54553.0
2023-04-28 10:30:00,198.46,198.62,197.48,197.84,67931.0,196.7025,196.8611,195.7312,196.088,67931.0
2023-04-28 10:40:00,197.86,198.18,197.5,198.11,44938.0,196.1078,196.425,195.751,196.3556,44938.0
2023-04-28 10:50:00,198.14,198.22,197.1,197.37,45774.0,196.3853,196.4646,195.3545,195.6221,45774.0
2023-04-28 11:00:00,197.32,197.42,196.65,197.32,55470.0,195.5726,195.6717,194.9085,195.5726,55470.0
2023-04-28 11:10:00,197.32,197.47,197.04,197.29,37567.0,195.5726,195.7213,195.2951,195.5429,37567.0
2023-04-28 11:20:00,197.26,197.36,196.97,197.09,31621.0,195.5131,195.6122,195.2257,195.3446,31621.0
2023-04-28 11:30:00,197.11,197.54,197.08,197.31,27664.0,195.3644,195.7906,195.3347,195.5627,27664.0
2023-04-28 11:40:00,197.29,197.88,197.24,197.84,25424.0,195.5429,196.1276,195.4933,196.088,25424.0
2023-04-28 11:50:00,197.85,197.92,197.57,197.79,25973.0,196.0979,196.1673,195.8204,196.0384,25973.0
2023-04-28 12:00:00,197.82,198.3,197.81,198.14,41690.0,196.0682,196.5439,196.0582,196.3853,41690.0
2023-04-28 12:10:00,198.14,198.24,197.8,197.89,38133.0,196.3853,196.4844,196.0483,196.1375,38133.0
2023-04-28 12:20:00,197.88,198.05,197.8,198.02,24826.0,196.1276,196.2961,196.0483,196.2664,24826.0
2023-04-28 12:30:00,198.02,198.05,197.51,197.51,36143.0,196.2664,196.2961,195.7609,195.7609,36143.0
2023-04-28 12:40:00,197.5,197.79,197.47,197.78,22851.0,195.751,196.0384,195.7213,196.0285,22851.0
2023-04-28 12:50:00,197.81,198.37,197.74,198.36,24680.0,196.0582,196.6133,195.9889,196.6034,24680.0
2023-04-28 13:00:00,198.36,198.46,198.06,198.31,24546.0,196.6034,196.7025,196.306,196.5538,24546.0
2023-04-28 13:10:00,198.31,198.53,198.16,198.18,17995.0,196.5538,196.7719,196.4051,196.425,17995.0
2023-04-28 13:20:00,198.21,198.24,197.97,198.23,19204.0,196.4547,196.4844,196.2168,196.4745,19204.0
2023-04-28 13:30:00,198.24,198.32,197.87,198.03,56728.0,196.4844,196.5637,196.1177,196.2763,56728.0
2023-04-28 13:40:00,198.07,198.21,197.96,197.98,58855.0,196.3159,196.4547,196.2069,196.2267,58855.0
2023-04-28 13:50:00,197.96,198.06,197.57,197.71,34825.0,196.2069,196.306,195.8204,195.9591,34825.0
2023-04-28 14:00:00,197.75,198.31,197.73,198.11,35913.0,195.9988,196.5538,195.979,196.3556,35913.0
2023-04-28 14:10:00,198.09,198.65,197.79,198.4,51260.0,196.3358,196.8908,196.0384,196.643,51260.0
2023-04-28 14:20:00,198.4,198.4,198.05,198.18,31621.0,196.643,196.643,196.2961,196.425,31621.0
2023-04-28 14:30:00,198.23,198.32,197.92,197.97,29589.0,196.4745,196.5637,196.1673,196.2168,29589.0
2023-04-28 14:40:00,198.01,198.02,197.75,197.9,26202.0,196.2565,196.2664,195.9988,196.1474,26202.0
2023-04-28 14:50:00,197.9,198.16,197.84,198.08,28293.0,196.1474,196.4051,196.088,196.3259,28293.0
2023-04-28 15:00:00,198.06,198.27,198.03,198.2,36910.0,196.306,196.5142,196.2763,196.4448,36910.0
2023-04-28 15:10:00,198.2,198.31,198.14,198.25,51547.0,196.4448,196.5538,196.3853,196.4943,51547.0
2023-04-28 15:20:00,198.26,198.27,197.67,197.71,39478.0,196.5043,196.5142,195.9195,195.9591,39478.0
2023-04-28 15:30:00,197.71,197.75,197.43,197.65,46321.0,195.9591,195.9988,195.6816,195.8997,46321.0
2023-04-28 15:40:00,197.66,198.04,197.6,197.88,64600.0,195.9096,196.2862,195.8501,196.1276,64600.0
2023-04-28 15:50:00,197.91,198.42,197.86,198.42,249432.0,196.1574,196.6628,196.1078,196.6628,249432.0
2023-05-01 09:30:00,197.76,198.57,197.65,197.98,91397.0,196.0087,196.8115,195.8997,196.2267,91397.0
2023-05-01 09:40:00,197.98,198.08,197.12,197.66,88073.0,196.2267,196.3259,195.3744,195.9096,88073.0
2023-05-01 09:50:00,197.72,197.96,197.43,197.81,23152.0,195.969,196.2069,195.6816,196.0582,23152.0
2023-05-01 10:00:00,197.73,197.77,197.34,197.74,24718.0,195.979,196.0186,195.5924,195.9889,24718.0
2023-05-01 10:10:00,197.8,198.1,197.55,197.87,27062.0,196.0483,196.3457,195.8005,196.1177,27062.0
2023-05-01 10:20:00,197.77,197.95,197.39,197.7,27819.0,196.0186,196.197,195.642,195.9492,27819.0
2023-05-01 10:30:00,197.71,198.23,197.67,198.11,26873.0,195.9591,196.4745,195.9195,196.3556,26873.0
2023-05-01 10:40:00,198.1,198.33,197.87,198.31,26435.0,196.3457,196.5736,196.1177,196.5538,26435.0
2023-05-01 10:50:00,198.33,198.54,198.17,198.49,23056.0,196.5736,196.7818,196.4151,196.7322,23056.0
2023-05-01 11:00:00,198.55,198.69,198.22,198.24,32288.0,196.7917,196.9305,196.4646,196.4844,32288.0
2023-05-01 11:10:00,198.13,198.3,197.67,197.88,23112.0,196.3754,196.5439,195.9195,196.1276,23112.0
2023-05-01 11:20:00,197.88,198.05,197.27,197.5,39996.0,196.1276,196.2961,195.523,195.751,39996.0
2023-05-01 11:30:00,197.5,197.56,197.18,197.18,20508.0,195.751,195.8105,195.4338,195.4338,20508.0
2023-05-01 11:40:00,197.18,197.47,197.18,197.33,26024.0,195.4338,195.7213,195.4338,195.5825,26024.0
2023-05-01 11:50:00,197.34,197.58,197.3,197.47,46279.0,195.5924,195.8303,195.5528,195.7213,46279.0
2023-05-01 12:00:00,197.47,197.73,197.29,197.47,40809.0,195.7213,195.979,195.5429,195.7213,40809.0
2023-05-01 12:10:00,197.46,197.63,197.3,197.57,20465.0,195.7113,195.8798,195.5528,195.8204,20465.0
2023-05-01 12:20:00,197.51,197.75,197.51,197.68,17534.0,195.7609,195.9988,195.7609,195.9294,17534.0
2023-05-01 12:30:00,197.68,198.19,197.68,198.12,28329.0,195.9294,196.4349,195.9294,196.3655,28329.0
2023-05-01 12:40:00,198.1,198.14,197.97,198.11,18809.0,196.3457,196.3853,196.2168,196.3556,18809.0
2023-05-01 12:50:00,198.15,198.4,198.14,198.29,40344.0,196.3952,196.643,196.3853,196.534,40344.0
2023-05-01 13:00:00,198.31,198.68,198.29,198.59,26516.0,196.5538,196.9205,196.534,196.8313,26516.0
2023-05-01 13:10:00,198.57,198.88,198.56,198.72,29736.0,196.8115,197.1188,196.8016,196.9602,29736.0
2023-05-01 13:20:00,198.79,199.05,198.67,198.72,32800.0,197.0296,197.2873,196.9106,196.9602,32800.0
2023-05-01 13:30:00,198.69,198.82,198.47,198.58,16653.0,196.9305,197.0593,196.7124,196.8214,16653.0
2023-05-01 13:40:00,198.56,198.67,198.33,198.35,17214.0,196.8016,196.9106,196.5736,196.5935,17214.0
2023-05-01 13:50:00,198.35,198.37,198.08,198.2,25344.0,196.5935,196.6133,196.3259,196.4448,25344.0
2023-05-01 14:00:00,198.2,198.2,197.81,198.02,17034.0,196.4448,196.4448,196.0582,196.2664,17034.0
2023-05-01 14:10:00,198.08,198.08,197.77,197.77,26436.0,196.3259,196.3259,196.0186,196.0186,26436.0
2023-05-01 14:20:00,197.84,197.94,197.49,197.6,20857.0,196.088,196.1871,195.7411,195.8501,20857.0
2023-05-01 14:30:00,197.55,197.59,197.2,197.5,34192.0,195.8005,195.8402,195.4536,195.751,34192.0
2023-05-01 14:40:00,197.49,197.56,197.35,197.56,16221.0,195.7411,195.8105,195.6023,195.8105,16221.0
2023-05-01 14:50:00,197.57,197.82,197.45,197.75,19838.0,195.8204,196.0682,195.7014,195.9988,19838.0
2023-05-01 15:00:00,197.75,197.84,197.51,197.7,19877.0,195.9988,196.088,195.7609,195.9492,19877.0
2023-05-01 15:10:00,197.7,197.79,197.37,197.52,32651.0,195.9492,196.0384,195.6221,195.7708,32651.0
2023-05-01 15:20:00,197.52,197.9,197.52,197.77,38687.0,195.7708,196.1474,195.7708,196.0186,38687.0
2023-05-01 15:30:00,197.81,197.85,197.21,197.25,36386.0,196.0582,196.0979,195.4636,195.5032,36386.0
2023-05-01 15:40:00,197.27,197.85,197.14,197.67,76301.0,195.523,196.0979,195.3942,195.9195,76301.0
2023-05-01 15:50:00,197.71,197.95,197.61,197.75,156045.0,195.9591,196.197,195.86,195.9988,156045.0
2023-05-02 09:30:00,197.83,198.41,196.11,196.53,128046.0,196.0781,196.6529,194.3733,194.7896,128046.0
2023-05-02 09:40:00,196.46,197.8,196.27,197.75,74985.0,194.7202,196.0483,194.5319,195.9988,74985.0
2023-05-02 09:50:00,197.81,197.96,197.37,197.52,58596.0,196.0582,196.2069,195.6221,195.7708,58596.0
2023-05-02 10:00:00,197.55,197.94,196.87,196.93,135619.0,195.8005,196.1871,195.1266,195.186,135619.0
2023-05-02 10:10:00,196.97,197.06,196.4,196.46,76210.0,195.2257,195.3149,194.6607,194.7202,76210.0
2023-05-02 10:20:00,196.4,196.41,195.34,195.66,89235.0,194.6607,194.6706,193.6101,193.9273,89235.0
2023-05-02 10:30:00,195.64,195.64,194.79,194.86,84166.0,193.9075,193.9075,193.065,193.1344,84166.0
2023-05-02 10:40:00,194.9,195.12,194.49,194.51,127999.0,193.174,193.3921,192.7676,192.7875,127999.0
2023-05-02 10:50:00,194.48,194.5,193.62,193.7,70784.0,192.7577,192.7776,191.9054,191.9846,70784.0
2023-05-02 11:00:00,193.78,194.16,193.31,194.09,102628.0,192.0639,192.4406,191.5981,192.3712,102628.0
2023-05-02 11:10:00,194.08,194.21,193.77,193.9,102648.0,192.3613,192.4901,192.054,192.1829,102648.0
2023-05-02 11:20:00,193.9,194.04,193.72,193.98,55280.0,192.1829,192.3216,192.0045,192.2622,55280.0
2023-05-02 11:30:00,193.98,194.4,193.62,194.35,78771.0,192.2622,192.6784,191.9054,192.6289,78771.0
2023-05-02 11:40:00,194.35,194.5,194.14,194.23,120814.0,192.6289,192.7776,192.4207,192.5099,120814.0
2023-05-02 11:50:00,194.23,194.31,193.65,193.88,85911.0,192.5099,192.5892,191.9351,192.163,85911.0
2023-05-02 12:00:00,193.85,194.27,193.72,194.14,62195.0,192.1333,192.5496,192.0045,192.4207,62195.0
2023-05-02 12:10:00,194.16,194.39,194.04,194.32,40823.0,192.4406,192.6685,192.3216,192.5992,40823.0
2023-05-02 12:20:00,194.29,194.47,194.2,194.24,53248.0,192.5694,192.7478,192.4802,192.5199,53248.0
2023-05-02 12:30:00,194.22,194.38,193.97,194.16,59092.0,192.5,192.6586,192.2523,192.4406,59092.0
2023-05-02 12:40:00,194.2,194.31,193.9,193.9,43875.0,192.4802,192.5892,192.1829,192.1829,43875.0
2023-05-02 12:50:00,193.89,194.0,193.77,193.81,34382.0,192.173,192.282,192.054,192.0937,34382.0
2023-05-02 13:00:00,193.79,194.08,193.61,193.94,46908.0,192.0738,192.3613,191.8954,192.2225,46908.0
2023-05-02 13:10:00,193.95,194.1,193.8,193.86,36973.0,192.2324,192.3811,192.0838,192.1432,36973.0
2023-05-02 13:20:00,193.87,193.92,193.65,193.72,62110.0,192.1531,192.2027,191.9351,192.0045,62110.0
2023-05-02 13:30:00,193.7,194.07,193.52,194.07,90056.0,191.9846,192.3514,191.8062,192.3514,90056.0
2023-05-02 13:40:00,194.09,194.14,193.82,194.1,50216.0,192.3712,192.4207,192.1036,192.3811,50216.0
2023-05-02 13:50:00,194.06,194.23,193.85,193.99,74259.0,192.3415,192.5099,192.1333,192.2721,74259.0
2023-05-02 14:00:00,193.99,194.01,193.7,193.9,37787.0,192.2721,192.2919,191.9846,192.1829,37787.0
2023-05-02 14:10:00,193.94,194.02,193.58,193.83,25924.0,192.2225,192.3018,191.8657,192.1135,25924.0
2023-05-02 14:20:00,193.82,193.82,193.56,193.74,33172.0,192.1036,192.1036,191.8459,192.0243,33172.0
2023-05-02 14:30:00,193.75,194.01,193.62,193.9,42128.0,192.0342,192.2919,191.9054,192.1829,42128.0
2023-05-02 14:40:00,193.88,193.88,193.69,193.83,66893.0,192.163,192.163,191.9747,192.1135,66893.0
2023-05-02 14:50:00,193.82,194.02,193.82,194.0,66843.0,192.1036,192.3018,192.1036,192.282,66843.0
2023-05-02 15:00:00,193.99,194.05,193.79,193.94,49342.0,192.2721,192.3315,192.0738,192.2225,49342.0
2023-05-02 15:10:00,193.96,194.18,193.76,193.81,100517.0,192.2423,192.4604,192.0441,192.0937,100517.0
2023-05-02 15:20:00,193.81,194.14,193.72,194.06,69878.0,192.0937,192.4207,192.0045,192.3415,69878.0
2023-05-02 15:30:00,194.06,194.08,193.7,193.8,93429.0,192.3415,192.3613,191.9846,192.0838,93429.0
2023-05-02 15:40:00,193.77,193.8,192.93,193.05,219040.0,192.054,192.0838,191.2215,191.3404,219040.0
2023-05-02 15:50:00,193.03,194.35,192.95,193.82,846669.0,191.3206,192.6289,191.2413,192.1036,846669.0
2023-05-03 09:30:00,194.21,194.75,193.66,194.54,65310.0,192.4901,193.0253,191.945,192.8172,65310.0
2023-05-03 09:40:00,194.69,195.4,194.39,195.05,37893.0,192.9659,193.6696,192.6685,193.3227,37893.0
2023-05-03 09:50:00,195.09,195.65,195.01,195.1,31846.0,193.3623,193.9174,193.283,193.3722,31846.0
2023-05-03 10:00:00,195.21,195.49,194.83,195.34,32792.0,193.4813,193.7588,193.1046,193.6101,32792.0
2023-05-03 10:10:00,195.42,195.6,195.05,195.09,38400.0,193.6894,193.8678,193.3227,193.3623,38400.0
2023-05-03 10:20:00,195.11,195.49,194.41,194.42,43361.0,193.3822,193.7588,192.6884,192.6983,43361.0
2023-05-03 10:30:00,194.46,194.89,194.43,194.53,39687.0,192.7379,193.1641,192.7082,192.8073,39687.0
2023-05-03 10:40:00,194.5,194.68,194.2,194.54,94710.0,192.7776,192.956,192.4802,192.8172,94710.0
2023-05-03 10:50:00,194.58,194.64,193.92,194.06,67044.0,192.8568,192.9163,192.2027,192.3415,67044.0
2023-05-03 11:00:00,194.13,194.35,194.02,194.13,23192.0,192.4108,192.6289,192.3018,192.4108,23192.0
2023-05-03 11:10:00,194.12,194.67,194.11,194.58,30000.0,192.4009,192.9461,192.391,192.8568,30000.0
2023-05-03 11:20:00,194.58,194.62,194.18,194.28,35385.0,192.8568,192.8965,192.4604,192.5595,35385.0
2023-05-03 11:30:00,194.27,194.27,193.95,194.02,29164.0,192.5496,192.5496,192.2324,192.3018,29164.0
2023-05-03 11:40:00,194.0,194.27,193.97,194.22,20604.0,192.282,192.5496,192.2523,192.5,20604.0
2023-05-03 11:50:00,194.27,194.53,194.25,194.36,31640.0,192.5496,192.8073,192.5298,192.6388,31640.0
2023-05-03 12:00:00,194.36,194.39,193.95,193.95,35671.0,192.6388,192.6685,192.2324,192.2324,35671.0
2023-05-03 12:10:00,193.95,193.95,193.31,193.31,49950.0,192.2324,192.2324,191.5981,191.5981,49950.0
2023-05-03 12:20:00,193.29,193.62,193.19,193.62,51012.0,191.5783,191.9054,191.4792,191.9054,51012.0
2023-05-03 12:30:00,193.64,193.8,193.48,193.54,19772.0,191.9252,192.0838,191.7666,191.8261,19772.0
2023-05-03 12:40:00,193.55,193.85,193.54,193.83,18429.0,191.836,192.1333,191.8261,192.1135,18429.0
2023-05-03 12:50:00,193.84,193.96,193.6,193.96,17332.0,192.1234,192.2423,191.8855,192.2423,17332.0
2023-05-03 13:00:00,193.96,194.16,193.78,193.83,39759.0,192.2423,192.4406,192.0639,192.1135,39759.0
2023-05-03 13:10:00,193.82,193.94,193.59,193.8,27929.0,192.1036,192.2225,191.8756,192.0838,27929.0
2023-05-03 13:20:00,193.8,193.94,193.67,193.88,14293.0,192.0838,192.2225,191.9549,192.163,14293.0
2023-05-03 13:30:00,193.9,193.95,193.71,193.8,35383.0,192.1829,192.2324,191.9946,192.0838,35383.0
2023-05-03 13:40:00,193.8,193.91,193.51,193.56,22637.0,192.0838,192.1928,191.7963,191.8459,22637.0
2023-05-03 13:50:00,193.58,193.82,193.45,193.8,34025.0,191.8657,192.1036,191.7369,192.0838,34025.0
2023-05-03 14:00:00,193.84,194.54,193.47,194.22,104323.0,192.1234,192.8172,191.7567,192.5,104323.0
2023-05-03 14:10:00,194.28,195.15,193.99,195.07,85516.0,192.5595,193.4218,192.2721,193.3425,85516.0
2023-05-03 14:20:00,195.06,195.6,194.9,195.12,58420.0,193.3326,193.8678,193.174,193.3921,58420.0
2023-05-03 14:30:00,195.15,195.28,193.52,195.01,92167.0,193.4218,193.5507,191.8062,193.283,92167.0
2023-05-03 14:40:00,195.0,195.79,194.37,194.37,66752.0,193.2731,194.0561,192.6487,192.6487,66752.0
2023-05-03 14:50:00,194.39,195.28,193.75,195.26,70817.0,192.6685,193.5507,192.0342,193.5308,70817.0
2023-05-03 15:00:00,195.26,195.42,193.8,194.11,48195.0,193.5308,193.6894,192.0838,192.391,48195.0
2023-05-03 15:10:00,194.1,194.14,193.19,193.7,55647.0,192.3811,192.4207,191.4792,191.9846,55647.0
2023-05-03 15:20:00,193.63,194.06,193.07,193.24,50969.0,191.9153,192.3415,191.3602,191.5287,50969.0
2023-05-03 15:30:00,193.19,193.43,192.87,193.25,97999.0,191.4792,191.717,191.162,191.5386,97999.0
2023-05-03 15:40:00,193.23,193.38,192.93,192.96,90199.0,191.5188,191.6675,191.2215,191.2512,90199.0
2023-05-03 15:50:00,192.97,193.18,192.56,192.58,393131.0,191.2611,191.4692,190.8547,190.8746,393131.0
2023-05-04 09:30:00,191.9,193.3,191.61,193.3,155054.0,190.2006,191.5882,189.9132,191.5882,155054.0
2023-05-04 09:40:00,193.25,193.42,191.6,192.27,118893.0,191.5386,191.7071,189.9032,190.5673,118893.0
2023-05-04 09:50:00,192.26,193.52,192.23,193.37,77156.0,190.5574,191.8062,190.5277,191.6576,77156.0
2023-05-04 10:00:00,193.33,194.56,193.13,194.28,117452.0,191.6179,192.837,191.4197,192.5595,117452.0
2023-05-04 10:10:00,194.19,194.21,192.62,193.19,56454.0,192.4703,192.4901,190.9142,191.4792,56454.0
2023-05-04 10:20:00,193.16,193.19,192.14,192.14,99127.0,191.4494,191.4792,190.4385,190.4385,99127.0
2023-05-04 10:30:00,192.14,192.83,192.06,192.18,88811.0,190.4385,191.1223,190.3592,190.4781,88811.0
2023-05-04 10:40:00,192.14,192.8,192.13,192.13,128553.0,190.4385,191.0926,190.4285,190.4285,128553.0
2023-05-04 10:50:00,192.07,192.82,191.87,192.19,99584.0,190.3691,191.1124,190.1708,190.488,99584.0
2023-05-04 11:00:00,192.11,192.5,191.57,192.4,48293.0,190.4087,190.7953,189.8735,190.6962,48293.0
2023-05-04 11:10:00,192.36,193.0,192.21,192.39,34380.0,190.6565,191.2908,190.5078,190.6862,34380.0
2023-05-04 11:20:00,192.4,192.55,192.09,192.2,29364.0,190.6962,190.8448,190.3889,190.4979,29364.0
2023-05-04 11:30:00,192.26,192.41,192.01,192.09,48358.0,190.5574,190.7061,190.3096,190.3889,48358.0
2023-05-04 11:40:00,192.09,192.22,191.65,191.7,37165.0,190.3889,190.5177,189.9528,190.0024,37165.0
2023-05-04 11:50:00,191.65,191.65,191.34,191.45,31502.0,189.9528,189.9528,189.6455,189.7546,31502.0
2023-05-04 12:00:00,191.47,191.57,190.86,190.95,45913.0,189.7744,189.8735,189.1698,189.259,45913.0
2023-05-04 12:10:00,190.95,191.18,190.76,190.99,31892.0,189.259,189.487,189.0707,189.2986,31892.0
2023-05-04 12:20:00,191.04,191.44,191.01,191.2,36164.0,189.3482,189.7447,189.3185,189.5068,36164.0
2023-05-04 12:30:00,191.25,191.29,190.94,191.1,34923.0,189.5563,189.596,189.2491,189.4077,34923.0
2023-05-04 12:40:00,191.1,192.04,190.79,191.46,63312.0,189.4077,190.3393,189.1004,189.7645,63312.0
2023-05-04 12:50:00,191.39,191.73,191.06,191.72,48109.0,189.6951,190.0321,189.368,190.0222,48109.0
2023-05-04 13:00:00,191.72,191.93,191.53,191.84,26066.0,190.0222,190.2303,189.8339,190.1411,26066.0
2023-05-04 13:10:00,191.78,192.09,191.61,191.86,23624.0,190.0816,190.3889,189.9132,190.1609,23624.0
2023-05-04 13:20:00,191.89,192.21,191.57,191.88,55289.0,190.1907,190.5078,189.8735,190.1808,55289.0
2023-05-04 13:30:00,191.89,192.13,191.78,191.78,31327.0,190.1907,190.4285,190.0816,190.0816,31327.0
2023-05-04 13:40:00,191.85,191.97,191.63,191.97,38537.0,190.151,190.27,189.933,190.27,38537.0
2023-05-04 13:50:00,191.91,192.2,191.85,192.2,29327.0,190.2105,190.4979,190.151,190.4979,29327.0
2023-05-04 14:00:00,192.21,192.23,191.8,192.06,29536.0,190.5078,190.5277,190.1015,190.3592,29536.0
2023-05-04 14:10:00,192.02,192.13,191.64,192.03,42118.0,190.3195,190.4285,189.9429,190.3294,42118.0
2023-05-04 14:20:00,192.04,192.15,191.79,191.8,42273.0,190.3393,190.4484,190.0916,190.1015,42273.0
2023-05-04 14:30:00,191.78,191.87,191.35,191.45,45662.0,190.0816,190.1708,189.6555,189.7546,45662.0
2023-05-04 14:40:00,191.43,191.57,191.33,191.36,32258.0,189.7347,189.8735,189.6356,189.6654,32258.0
2023-05-04 14:50:00,191.33,191.54,191.28,191.38,29407.0,189.6356,189.8438,189.5861,189.6852,29407.0
2023-05-04 15:00:00,191.32,191.92,191.31,191.69,43490.0,189.6257,190.2204,189.6158,189.9924,43490.0
2023-05-04 15:10:00,191.68,191.69,191.19,191.43,58320.0,189.9825,189.9924,189.4969,189.7347,58320.0
2023-05-04 15:20:00,191.44,191.94,191.32,191.93,40397.0,189.7447,190.2402,189.6257,190.2303,40397.0
2023-05-04 15:30:00,191.9,192.46,191.88,192.32,62694.0,190.2006,190.7556,190.1808,190.6169,62694.0
2023-05-04 15:40:00,192.33,192.37,191.93,192.29,90446.0,190.6268,190.6664,190.2303,190.5871,90446.0
2023-05-04 15:50:00,192.24,192.45,191.9,192.33,289456.0,190.5376,190.7457,190.2006,190.6268,289456.0
2023-05-05 09:30:00,193.95,195.39,193.25,195.17,139365.0,192.2324,193.6597,191.5386,193.4416,139365.0
2023-05-05 09:40:00,195.18,195.57,194.98,195.25,63018.0,193.4515,193.8381,193.2533,193.5209,63018.0
2023-05-05 09:50:00,195.23,195.7,195.03,195.46,67541.0,193.5011,193.9669,193.3029,193.7291,67541.0
2023-05-05 10:00:00,195.5,196.27,195.27,196.18,61955.0,193.7687,194.5319,193.5407,194.4427,61955.0
2023-05-05 10:10:00,196.31,196.51,196.19,196.47,53442.0,194.5715,194.7698,194.4526,194.7301,53442.0
2023-05-05 10:20:00,196.52,196.65,196.01,196.24,51234.0,194.7797,194.9085,194.2742,194.5021,51234.0
2023-05-05 10:30:00,196.31,196.6,196.2,196.55,84986.0,194.5715,194.859,194.4625,194.8094,84986.0
2023-05-05 10:40:00,196.64,196.68,196.1,196.19,50068.0,194.8986,194.9383,194.3634,194.4526,50068.0
2023-05-05 10:50:00,196.24,196.61,196.11,196.24,59060.0,194.5021,194.8689,194.3733,194.5021,59060.0
2023-05-05 11:00:00,196.24,196.52,196.05,196.21,44995.0,194.5021,194.7797,194.3138,194.4724,44995.0
2023-05-05 11:10:00,196.27,196.68,196.17,196.42,43925.0,194.5319,194.9383,194.4328,194.6806,43925.0
2023-05-05 11:20:00,196.41,196.71,196.3,196.7,36399.0,194.6706,194.968,194.5616,194.9581,36399.0
2023-05-05 11:30:00,196.71,196.82,196.46,196.75,46455.0,194.968,195.077,194.7202,195.0076,46455.0
2023-05-05 11:40:00,196.79,197.07,196.66,196.9,57890.0,195.0473,195.3248,194.9184,195.1563,57890.0
2023-05-05 11:50:00,196.9,196.96,196.26,196.38,54475.0,195.1563,195.2158,194.522,194.6409,54475.0
2023-05-05 12:00:00,196.42,196.57,196.24,196.27,34630.0,194.6806,194.8292,194.5021,194.5319,34630.0
2023-05-05 12:10:00,196.28,196.36,196.06,196.09,40164.0,194.5418,194.6211,194.3237,194.3535,40164.0
2023-05-05 12:20:00,196.07,196.3,196.04,196.14,30933.0,194.3337,194.5616,194.3039,194.403,30933.0
2023-05-05 12:30:00,196.16,196.35,196.05,196.25,26334.0,194.4229,194.6112,194.3138,194.5121,26334.0
2023-05-05 12:40:00,196.23,196.39,195.99,196.09,32205.0,194.4922,194.6508,194.2544,194.3535,32205.0
2023-05-05 12:50:00,196.13,196.41,196.12,196.38,40546.0,194.3931,194.6706,194.3832,194.6409,40546.0
2023-05-05 13:00:00,196.41,196.46,196.19,196.33,41903.0,194.6706,194.7202,194.4526,194.5914,41903.0
2023-05-05 13:10:00,196.31,196.54,196.29,196.34,38425.0,194.5715,194.7995,194.5517,194.6013,38425.0
2023-05-05 13:20:00,196.35,196.65,196.35,196.64,37581.0,194.6112,194.9085,194.6112,194.8986,37581.0
2023-05-05 13:30:00,196.62,196.67,196.41,196.47,36175.0,194.8788,194.9283,194.6706,194.7301,36175.0
2023-05-05 13:40:00,196.5,196.7,196.5,196.57,36234.0,194.7598,194.9581,194.7598,194.8292,36234.0
2023-05-05 13:50:00,196.61,196.89,196.57,196.88,38271.0,194.8689,195.1464,194.8292,195.1365,38271.0
2023-05-05 14:00:00,196.9,196.92,196.67,196.73,32007.0,195.1563,195.1761,194.9283,194.9878,32007.0
2023-05-05 14:10:00,196.74,196.81,196.59,196.7,55157.0,194.9977,195.0671,194.849,194.9581,55157.0
2023-05-05 14:20:00,196.73,197.23,196.63,197.13,46421.0,194.9878,195.4834,194.8887,195.3843,46421.0
2023-05-05 14:30:00,197.16,197.48,197.16,197.46,106219.0,195.414,195.7312,195.414,195.7113,106219.0
2023-05-05 14:40:00,197.47,197.67,197.41,197.64,79345.0,195.7213,195.9195,195.6618,195.8898,79345.0
2023-05-05 14:50:00,197.65,197.77,197.54,197.59,72761.0,195.8997,196.0186,195.7906,195.8402,72761.0
2023-05-05 15:00:00,197.61,197.71,197.37,197.71,57010.0,195.86,195.9591,195.6221,195.9591,57010.0
2023-05-05 15:10:00,197.72,197.88,197.5,197.76,67212.0,195.969,196.1276,195.751,196.0087,67212.0
2023-05-05 15:20:00,197.75,198.03,197.66,198.03,77250.0,195.9988,196.2763,195.9096,196.2763,77250.0
2023-05-05 15:30:00,198.02,198.03,197.75,197.84,117296.0,196.2664,196.2763,195.9988,196.088,117296.0
2023-05-05 15:40:00,197.84,198.11,197.79,198.03,157220.0,196.088,196.3556,196.0384,196.2763,157220.0
2023-05-05 15:50:00,198.0,198.05,197.51,197.66,329782.0,196.2466,196.2961,195.7609,195.9096,329782.0
2023-05-08 09:30:00,198.72,200.5,198.5,198.68,322811.0,196.9602,198.7244,196.7421,196.9205,322811.0
2023-05-08 09:40:00,198.69,198.85,198.04,198.19,74472.0,196.9305,197.089,196.2862,196.4349,74472.0
2023-05-08 09:50:00,198.24,198.34,197.36,197.83,94456.0,196.4844,196.5836,195.6122,196.0781,94456.0
2023-05-08 10:00:00,197.88,198.16,196.77,196.77,93017.0,196.1276,196.4051,195.0275,195.0275,93017.0
2023-05-08 10:10:00,196.87,197.05,196.16,196.59,65346.0,195.1266,195.305,194.4229,194.849,65346.0
2023-05-08 10:20:00,196.61,196.96,196.53,196.71,40100.0,194.8689,195.2158,194.7896,194.968,40100.0
2023-05-08 10:30:00,196.67,196.9,196.33,196.52,39139.0,194.9283,195.1563,194.5914,194.7797,39139.0
2023-05-08 10:40:00,196.59,196.98,196.31,196.63,46055.0,194.849,195.2356,194.5715,194.8887,46055.0
2023-05-08 10:50:00,196.63,196.83,196.33,196.39,42185.0,194.8887,195.0869,194.5914,194.6508,42185.0
2023-05-08 11:00:00,196.39,196.93,196.36,196.65,81588.0,194.6508,195.186,194.6211,194.9085,81588.0
2023-05-08 11:10:00,196.68,197.11,196.52,196.77,36948.0,194.9383,195.3644,194.7797,195.0275,36948.0
2023-05-08 11:20:00,196.72,196.86,196.18,196.3,45624.0,194.9779,195.1167,194.4427,194.5616,45624.0
2023-05-08 11:30:00,196.26,196.72,196.08,196.53,35309.0,194.522,194.9779,194.3436,194.7896,35309.0
2023-05-08 11:40:00,196.55,197.29,196.55,197.17,35544.0,194.8094,195.5429,194.8094,195.4239,35544.0
2023-05-08 11:50:00,197.17,197.92,197.15,197.89,34681.0,195.4239,196.1673,195.4041,196.1375,34681.0
2023-05-08 12:00:00,197.9,198.2,197.86,198.09,45548.0,196.1474,196.4448,196.1078,196.3358,45548.0
2023-05-08 12:10:00,198.11,198.13,197.7,197.75,41555.0,196.3556,196.3754,195.9492,195.9988,41555.0
2023-05-08 12:20:00,197.77,197.89,197.52,197.62,68441.0,196.0186,196.1375,195.7708,195.8699,68441.0
2023-05-08 12:30:00,197.63,197.81,197.44,197.53,42360.0,195.8798,196.0582,195.6915,195.7807,42360.0
2023-05-08 12:40:00,197.59,197.66,197.42,197.47,35368.0,195.8402,195.9096,195.6717,195.7213,35368.0
2023-05-08 12:50:00,197.47,197.57,197.35,197.45,35019.0,195.7213,195.8204,195.6023,195.7014,35019.0
2023-05-08 13:00:00,197.45,197.59,197.15,197.47,39960.0,195.7014,195.8402,195.4041,195.7213,39960.0
2023-05-08 13:10:00,197.54,197.89,197.47,197.85,44819.0,195.7906,196.1375,195.7213,196.0979,44819.0
2023-05-08 13:20:00,197.86,197.9,197.54,197.55,28648.0,196.1078,196.1474,195.7906,195.8005,28648.0
2023-05-08 13:30:00,197.59,197.78,197.59,197.71,35230.0,195.8402,196.0285,195.8402,195.9591,35230.0
2023-05-08 13:40:00,197.72,197.72,197.46,197.46,24884.0,195.969,195.969,195.7113,195.7113,24884.0
2023-05-08 13:50:00,197.49,197.77,197.42,197.7,37751.0,195.7411,196.0186,195.6717,195.9492,37751.0
2023-05-08 14:00:00,197.7,197.86,196.76,196.96,26156.0,195.9492,196.1078,195.0175,195.2158,26156.0
2023-05-08 14:10:00,197.03,197.24,196.96,197.17,33192.0,195.2852,195.4933,195.2158,195.4239,33192.0
2023-05-08 14:20:00,197.15,197.43,197.15,197.2,23685.0,195.4041,195.6816,195.4041,195.4536,23685.0
2023-05-08 14:30:00,197.2,197.5,197.2,197.4,32771.0,195.4536,195.751,195.4536,195.6519,32771.0
2023-05-08 14:40:00,197.39,197.74,197.25,197.68,27196.0,195.642,195.9889,195.5032,195.9294,27196.0
2023-05-08 14:50:00,197.67,197.82,197.64,197.82,22716.0,195.9195,196.0682,195.8898,196.0682,22716.0
2023-05-08 15:00:00,197.84,197.84,197.5,197.58,35659.0,196.088,196.088,195.751,195.8303,35659.0
2023-05-08 15:10:00,197.6,197.66,197.37,197.57,26172.0,195.8501,195.9096,195.6221,195.8204,26172.0
2023-05-08 15:20:00,197.61,197.65,197.29,197.38,30872.0,195.86,195.8997,195.5429,195.6321,30872.0
2023-05-08 15:30:00,197.37,197.47,197.24,197.45,36497.0,195.6221,195.7213,195.4933,195.7014,36497.0
2023-05-08 15:40:00,197.49,198.02,197.43,197.89,61403.0,195.7411,196.2664,195.6816,196.1375,61403.0
2023-05-08 15:50:00,197.94,198.1,197.75,197.92,222746.0,196.1871,196.3457,195.9988,196.1673,222746.0
2023-05-09 09:30:00,196.78,198.45,196.78,198.27,141605.0,195.0374,196.6926,195.0374,196.5142,141605.0
2023-05-09 09:40:00,198.28,198.83,197.87,198.59,110986.0,196.5241,197.0692,196.1177,196.8313,110986.0
2023-05-09 09:50:00,198.53,200.08,198.43,199.81,192913.0,196.7719,198.3081,196.6728,198.0405,192913.0
2023-05-09 10:00:00,199.81,200.01,199.24,199.45,86462.0,198.0405,198.2388,197.4756,197.6837,86462.0
2023-05-09 10:10:00,199.47,199.9,199.24,199.78,72904.0,197.7035,198.1297,197.4756,198.0108,72904.0
2023-05-09 10:20:00,199.78,200.98,199.67,200.83,239191.0,198.0108,199.2002,197.9018,199.0515,239191.0
2023-05-09 10:30:00,200.84,201.65,200.63,201.16,197267.0,199.0614,199.8642,198.8533,199.3786,197267.0
2023-05-09 10:40:00,201.21,201.64,201.06,201.3,130830.0,199.4281,199.8543,199.2795,199.5173,130830.0
2023-05-09 10:50:00,201.25,201.25,200.31,200.67,99112.0,199.4678,199.4678,198.5361,198.8929,99112.0
2023-05-09 11:00:00,200.71,201.12,200.4,200.6,77152.0,198.9326,199.3389,198.6253,198.8235,77152.0
2023-05-09 11:10:00,200.56,201.29,200.17,201.25,67871.0,198.7839,199.5074,198.3973,199.4678,67871.0
2023-05-09 11:20:00,201.27,201.37,200.93,201.1,47049.0,199.4876,199.5867,199.1506,199.3191,47049.0
2023-05-09 11:30:00,201.11,201.46,200.93,201.31,91675.0,199.329,199.6759,199.1506,199.5273,91675.0
2023-05-09 11:40:00,201.36,201.69,201.28,201.59,80666.0,199.5768,199.9039,199.4975,199.8048,80666.0
2023-05-09 11:50:00,201.56,201.69,201.01,201.04,113030.0,199.775,199.9039,199.2299,199.2596,113030.0
2023-05-09 12:00:00,201.03,201.4,200.95,201.33,115011.0,199.2497,199.6165,199.1704,199.5471,115011.0
2023-05-09 12:10:00,201.33,201.9,201.11,201.81,94477.0,199.5471,200.112,199.329,200.0228,94477.0
2023-05-09 12:20:00,201.84,202.04,201.37,201.46,118865.0,200.0526,200.2508,199.5867,199.6759,118865.0
2023-05-09 12:30:00,201.48,201.85,201.42,201.5,96222.0,199.6957,200.0625,199.6363,199.7156,96222.0
2023-05-09 12:40:00,201.52,202.03,201.4,201.72,52531.0,199.7354,200.2409,199.6165,199.9336,52531.0
2023-05-09 12:50:00,201.71,202.47,201.69,202.36,108536.0,199.9237,200.677,199.9039,200.568,108536.0
2023-05-09 13:00:00,202.33,202.54,202.18,202.51,114212.0,200.5382,200.7464,200.3895,200.7166,114212.0
2023-05-09 13:10:00,202.53,202.73,202.23,202.7,106245.0,200.7364,200.9347,200.4391,200.9049,106245.0
2023-05-09 13:20:00,202.69,202.82,202.41,202.76,59065.0,200.895,201.0239,200.6175,200.9644,59065.0
2023-05-09 13:30:00,202.78,203.15,202.68,202.88,148719.0,200.9842,201.351,200.8851,201.0833,148719.0
2023-05-09 13:40:00,202.91,202.91,202.34,202.71,55332.0,201.1131,201.1131,200.5481,200.9149,55332.0
2023-05-09 13:50:00,202.72,203.15,202.64,203.12,75446.0,200.9248,201.351,200.8455,201.3212,75446.0
2023-05-09 14:00:00,203.14,203.7,203.13,203.7,101687.0,201.341,201.8961,201.3311,201.8961,101687.0
2023-05-09 14:10:00,203.68,203.8,203.02,203.21,114308.0,201.8763,201.9952,201.2221,201.4104,114308.0
2023-05-09 14:20:00,203.16,203.34,202.62,202.79,97934.0,201.3609,201.5393,200.8256,200.9941,97934.0
2023-05-09 14:30:00,202.87,203.0,202.65,202.92,63560.0,201.0734,201.2023,200.8554,201.123,63560.0
2023-05-09 14:40:00,202.9,202.91,202.66,202.82,49223.0,201.1032,201.1131,200.8653,201.0239,49223.0
2023-05-09 14:50:00,202.82,202.91,202.3,202.76,56687.0,201.0239,201.1131,200.5085,200.9644,56687.0
2023-05-09 15:00:00,202.76,203.02,202.72,202.97,62975.0,200.9644,201.2221,200.9248,201.1726,62975.0
2023-05-09 15:10:00,202.97,202.97,202.24,202.33,110979.0,201.1726,201.1726,200.449,200.5382,110979.0
2023-05-09 15:20:00,202.34,202.35,202.01,202.03,126035.0,200.5481,200.558,200.2211,200.2409,126035.0
2023-05-09 15:30:00,202.03,202.22,201.89,202.05,142555.0,200.2409,200.4292,200.1021,200.2607,142555.0
2023-05-09 15:40:00,202.05,202.15,201.81,201.98,151633.0,200.2607,200.3598,200.0228,200.1913,151633.0
2023-05-09 15:50:00,201.96,201.96,201.11,201.18,534700.0,200.1715,200.1715,199.329,199.3984,534700.0
2023-05-10 09:30:00,204.94,206.28,204.13,204.28,525479.0,203.1251,204.4532,202.3223,202.4709,525479.0
2023-05-10 09:40:00,204.25,204.36,203.21,203.54,265703.0,202.4412,202.5502,201.4104,201.7375,265703.0
2023-05-10 09:50:00,203.56,204.54,203.04,204.48,188331.0,201.7573,202.7286,201.2419,202.6692,188331.0
2023-05-10 10:00:00,204.49,205.2,204.4,204.93,203241.0,202.6791,203.3828,202.5899,203.1152,203241.0
2023-05-10 10:10:00,204.91,205.01,203.51,203.71,115562.0,203.0954,203.1945,201.7078,201.906,115562.0
2023-05-10 10:20:00,203.77,204.34,203.73,203.81,106640.0,201.9655,202.5304,201.9258,202.0051,106640.0
2023-05-10 10:30:00,203.86,204.46,203.86,203.89,110649.0,202.0547,202.6494,202.0547,202.0844,110649.0
2023-05-10 10:40:00,203.89,204.08,203.05,203.98,118594.0,202.0844,202.2727,201.2518,202.1736,118594.0
2023-05-10 10:50:00,203.88,204.21,203.5,204.21,80457.0,202.0745,202.4016,201.6979,202.4016,80457.0
2023-05-10 11:00:00,204.23,204.79,204.2,204.75,105356.0,202.4214,202.9764,202.3917,202.9368,105356.0
2023-05-10 11:10:00,204.78,204.84,204.26,204.59,93025.0,202.9665,203.026,202.4511,202.7782,93025.0
2023-05-10 11:20:00,204.59,204.95,204.55,204.74,72967.0,202.7782,203.135,202.7386,202.9269,72967.0
2023-05-10 11:30:00,204.74,205.19,204.72,205.15,63808.0,202.9269,203.3729,202.9071,203.3332,63808.0
2023-05-10 11:40:00,205.15,205.15,204.64,204.67,56551.0,203.3332,203.3332,202.8278,202.8575,56551.0
2023-05-10 11:50:00,204.65,204.85,204.28,204.52,60647.0,202.8377,203.0359,202.4709,202.7088,60647.0
2023-05-10 12:00:00,204.49,204.49,204.03,204.11,63830.0,202.6791,202.6791,202.2232,202.3025,63830.0
2023-05-10 12:10:00,204.07,204.34,203.92,204.18,55068.0,202.2628,202.5304,202.1141,202.3718,55068.0
2023-05-10 12:20:00,204.12,204.12,203.72,204.08,76593.0,202.3124,202.3124,201.9159,202.2727,76593.0
2023-05-10 12:30:00,204.06,204.65,204.06,204.56,80591.0,202.2529,202.8377,202.2529,202.7485,80591.0
2023-05-10 12:40:00,204.56,204.62,204.31,204.44,47173.0,202.7485,202.8079,202.5007,202.6295,47173.0
2023-05-10 12:50:00,204.46,204.59,204.15,204.5,53151.0,202.6494,202.7782,202.3421,202.689,53151.0
2023-05-10 13:00:00,204.5,204.7,204.42,204.54,38237.0,202.689,202.8872,202.6097,202.7286,38237.0
2023-05-10 13:10:00,204.53,204.66,204.31,204.43,48889.0,202.7187,202.8476,202.5007,202.6196,48889.0
2023-05-10 13:20:00,204.41,204.46,203.62,203.66,122250.0,202.5998,202.6494,201.8168,201.8564,122250.0
2023-05-10 13:30:00,203.61,203.85,203.41,203.42,36478.0,201.8069,202.0448,201.6087,201.6186,36478.0
2023-05-10 13:40:00,203.42,204.05,203.41,204.0,63307.0,201.6186,202.243,201.6087,202.1934,63307.0
2023-05-10 13:50:00,204.04,204.2,203.78,204.0,96781.0,202.2331,202.3917,201.9754,202.1934,96781.0
2023-05-10 14:00:00,203.94,204.11,203.85,204.08,52592.0,202.134,202.3025,202.0448,202.2727,52592.0
2023-05-10 14:10:00,204.08,204.66,204.08,204.63,43680.0,202.2727,202.8476,202.2727,202.8178,43680.0
2023-05-10 14:20:00,204.63,204.95,204.45,204.71,65537.0,202.8178,203.135,202.6394,202.8971,65537.0
2023-05-10 14:30:00,204.71,205.02,204.69,204.95,50592.0,202.8971,203.2044,202.8773,203.135,50592.0
2023-05-10 14:40:00,204.94,205.3,204.92,205.21,48584.0,203.1251,203.4819,203.1053,203.3927,48584.0
2023-05-10 14:50:00,205.19,205.19,204.95,205.06,55884.0,203.3729,203.3729,203.135,203.244,55884.0
2023-05-10 15:00:00,205.03,205.1,204.87,205.08,45533.0,203.2143,203.2837,203.0557,203.2639,45533.0
2023-05-10 15:10:00,205.05,205.23,204.99,205.07,72520.0,203.2341,203.4125,203.1747,203.254,72520.0
2023-05-10 15:20:00,205.09,205.58,205.07,205.35,84034.0,203.2738,203.7594,203.254,203.5315,84034.0
2023-05-10 15:30:00,205.36,205.49,204.92,205.03,109886.0,203.5414,203.6702,203.1053,203.2143,109886.0
2023-05-10 15:40:00,205.01,205.4,204.92,205.3,151636.0,203.1945,203.581,203.1053,203.4819,151636.0
2023-05-10 15:50:00,205.28,205.29,204.8,204.8,345505.0,203.4621,203.472,202.9863,202.9863,345505.0
2023-05-11 09:30:00,202.91,203.4,200.25,200.43,260388.0,201.1131,201.5987,198.4766,198.655,260388.0
2023-05-11 09:40:00,200.43,201.34,198.55,199.09,330642.0,198.655,199.557,196.7917,197.3269,330642.0
2023-05-11 09:50:00,198.94,200.61,198.7,200.1,168185.0,197.1782,198.8334,196.9404,198.328,168185.0
2023-05-11 10:00:00,200.15,201.27,200.03,201.23,122306.0,198.3775,199.4876,198.2586,199.448,122306.0
2023-05-11 10:10:00,201.17,202.4,201.14,201.34,214026.0,199.3885,200.6076,199.3588,199.557,214026.0
2023-05-11 10:20:00,201.3,202.32,201.02,202.25,96314.0,199.5173,200.5283,199.2398,200.4589,96314.0
2023-05-11 10:30:00,202.35,202.35,201.21,201.49,46752.0,200.558,200.558,199.4281,199.7057,46752.0
2023-05-11 10:40:00,201.43,202.34,201.35,202.12,53156.0,199.6462,200.5481,199.5669,200.3301,53156.0
2023-05-11 10:50:00,202.1,202.58,201.94,202.56,42814.0,200.3103,200.786,200.1517,200.7662,42814.0
2023-05-11 11:00:00,202.55,203.07,202.41,202.83,61905.0,200.7563,201.2717,200.6175,201.0338,61905.0
2023-05-11 11:10:00,202.83,203.24,202.76,202.87,77076.0,201.0338,201.4402,200.9644,201.0734,77076.0
2023-05-11 11:20:00,202.84,203.06,202.74,203.03,73240.0,201.0437,201.2618,200.9446,201.232,73240.0
2023-05-11 11:30:00,203.04,203.23,202.65,202.73,48697.0,201.2419,201.4302,200.8554,200.9347,48697.0
2023-05-11 11:40:00,202.76,203.06,202.53,202.56,67056.0,200.9644,201.2618,200.7364,200.7662,67056.0
2023-05-11 11:50:00,202.55,203.2,202.41,203.1,47547.0,200.7563,201.4005,200.6175,201.3014,47547.0
2023-05-11 12:00:00,203.13,203.14,202.51,202.61,46000.0,201.3311,201.341,200.7166,200.8157,46000.0
2023-05-11 12:10:00,202.58,202.6,202.13,202.33,54753.0,200.786,200.8058,200.34,200.5382,54753.0
2023-05-11 12:20:00,202.35,202.62,202.04,202.26,67820.0,200.558,200.8256,200.2508,200.4688,67820.0
2023-05-11 12:30:00,202.31,202.48,202.19,202.3,27113.0,200.5184,200.6869,200.3995,200.5085,27113.0
2023-05-11 12:40:00,202.32,202.59,202.3,202.42,43024.0,200.5283,200.7959,200.5085,200.6274,43024.0
2023-05-11 12:50:00,202.4,202.45,202.23,202.31,21622.0,200.6076,200.6572,200.4391,200.5184,21622.0
2023-05-11 13:00:00,202.32,202.65,202.31,202.53,53261.0,200.5283,200.8554,200.5184,200.7364,53261.0
2023-05-11 13:10:00,202.53,202.56,202.13,202.38,54355.0,200.7364,200.7662,200.34,200.5878,54355.0
2023-05-11 13:20:00,202.43,202.87,202.35,202.84,74029.0,200.6373,201.0734,200.558,201.0437,74029.0
2023-05-11 13:30:00,202.81,203.27,202.74,203.05,52328.0,201.014,201.4699,200.9446,201.2518,52328.0
2023-05-11 13:40:00,203.03,203.03,202.1,202.21,35284.0,201.232,201.232,200.3103,200.4193,35284.0
2023-05-11 13:50:00,202.11,202.76,202.03,202.76,17817.0,200.3202,200.9644,200.2409,200.9644,17817.0
2023-05-11 14:00:00,202.78,202.84,202.58,202.8,16003.0,200.9842,201.0437,200.786,201.0041,16003.0
2023-05-11 14:10:00,202.84,203.06,202.79,202.85,19974.0,201.0437,201.2618,200.9941,201.0536,19974.0
2023-05-11 14:20:00,202.83,203.04,202.75,202.96,15886.0,201.0338,201.2419,200.9545,201.1626,15886.0
2023-05-11 14:30:00,202.99,203.38,202.94,203.38,29543.0,201.1924,201.5789,201.1428,201.5789,29543.0
2023-05-11 14:40:00,203.38,203.8,203.38,203.47,45657.0,201.5789,201.9952,201.5789,201.6681,45657.0
2023-05-11 14:50:00,203.49,203.51,203.27,203.47,49051.0,201.6879,201.7078,201.4699,201.6681,49051.0
2023-05-11 15:00:00,203.46,203.62,203.33,203.44,37536.0,201.6582,201.8168,201.5294,201.6384,37536.0
2023-05-11 15:10:00,203.42,203.48,203.13,203.22,80770.0,201.6186,201.678,201.3311,201.4203,80770.0
2023-05-11 15:20:00,203.21,203.22,202.85,202.97,56607.0,201.4104,201.4203,201.0536,201.1726,56607.0
2023-05-11 15:30:00,202.96,202.96,202.41,202.43,69401.0,201.1626,201.1626,200.6175,200.6373,69401.0
2023-05-11 15:40:00,202.44,203.1,202.44,202.98,112653.0,200.6472,201.3014,200.6472,201.1825,112653.0
2023-05-11 15:50:00,202.97,203.66,202.87,203.4,283801.0,201.1726,201.8564,201.0734,201.5987,283801.0
2023-05-12 09:30:00,203.43,203.97,202.69,203.04,204851.0,201.6285,202.1637,200.895,201.2419,204851.0
2023-05-12 09:40:00,203.08,203.56,202.29,202.59,126893.0,201.2816,201.7573,200.4986,200.7959,126893.0
2023-05-12 09:50:00,202.5,202.87,202.07,202.13,178057.0,200.7067,201.0734,200.2805,200.34,178057.0
2023-05-12 10:00:00,202.1,202.2,200.76,201.58,277793.0,200.3103,200.4094,198.9821,199.7949,277793.0
2023-05-12 10:10:00,201.58,202.24,201.49,202.03,70098.0,199.7949,200.449,199.7057,200.2409,70098.0
2023-05-12 10:20:00,202.03,202.23,201.68,201.73,48481.0,200.2409,200.4391,199.894,199.9435,48481.0
2023-05-12 10:30:00,201.72,201.79,201.09,201.78,85582.0,199.9336,200.003,199.3092,199.9931,85582.0
2023-05-12 10:40:00,201.73,202.05,201.68,201.87,54070.0,199.9435,200.2607,199.894,200.0823,54070.0
2023-05-12 10:50:00,201.88,202.07,201.39,201.39,93364.0,200.0922,200.2805,199.6065,199.6065,93364.0
2023-05-12 11:00:00,201.36,201.67,201.23,201.23,111621.0,199.5768,199.8841,199.448,199.448,111621.0
2023-05-12 11:10:00,201.24,201.44,200.56,200.74,35899.0,199.4579,199.6561,198.7839,198.9623,35899.0
2023-05-12 11:20:00,200.72,201.22,200.71,201.0,63152.0,198.9425,199.438,198.9326,199.22,63152.0
2023-05-12 11:30:00,200.98,201.36,200.93,201.19,32655.0,199.2002,199.5768,199.1506,199.4083,32655.0
2023-05-12 11:40:00,201.21,201.5,201.14,201.27,41939.0,199.4281,199.7156,199.3588,199.4876,41939.0
2023-05-12 11:50:00,201.29,201.64,201.08,201.58,38324.0,199.5074,199.8543,199.2993,199.7949,38324.0
2023-05-12 12:00:00,201.61,201.64,201.23,201.4,37697.0,199.8246,199.8543,199.448,199.6165,37697.0
2023-05-12 12:10:00,201.4,201.56,201.24,201.33,37977.0,199.6165,199.775,199.4579,199.5471,37977.0
2023-05-12 12:20:00,201.35,201.49,200.92,200.97,43352.0,199.5669,199.7057,199.1407,199.1903,43352.0
2023-05-12 12:30:00,200.96,201.05,200.69,200.79,36618.0,199.1804,199.2696,198.9127,199.0119,36618.0
2023-05-12 12:40:00,200.82,200.94,200.15,200.25,34580.0,199.0416,199.1605,198.3775,198.4766,34580.0
2023-05-12 12:50:00,200.21,200.79,200.13,200.68,101024.0,198.437,199.0119,198.3577,198.9028,101024.0
2023-05-12 13:00:00,200.66,201.06,200.58,200.98,67432.0,198.883,199.2795,198.8037,199.2002,67432.0
2023-05-12 13:10:00,201.01,201.31,201.0,201.15,26128.0,199.2299,199.5273,199.22,199.3687,26128.0
2023-05-12 13:20:00,201.13,201.72,201.0,201.5,46119.0,199.3488,199.9336,199.22,199.7156,46119.0
2023-05-12 13:30:00,201.49,201.71,201.34,201.34,46900.0,199.7057,199.9237,199.557,199.557,46900.0
2023-05-12 13:40:00,201.35,201.51,201.2,201.29,31950.0,199.5669,199.7255,199.4182,199.5074,31950.0
2023-05-12 13:50:00,201.32,201.33,200.92,201.05,27995.0,199.5372,199.5471,199.1407,199.2696,27995.0
2023-05-12 14:00:00,201.0,201.17,200.9,201.0,23007.0,199.22,199.3885,199.1209,199.22,23007.0
2023-05-12 14:10:00,201.03,201.17,200.84,200.93,45818.0,199.2497,199.3885,199.0614,199.1506,45818.0
2023-05-12 14:20:00,200.92,201.25,200.84,201.05,52707.0,199.1407,199.4678,199.0614,199.2696,52707.0
2023-05-12 14:30:00,201.05,201.16,200.82,200.89,49228.0,199.2696,199.3786,199.0416,199.111,49228.0
2023-05-12 14:40:00,200.87,200.91,200.66,200.81,51248.0,199.0911,199.1308,198.883,199.0317,51248.0
2023-05-12 14:50:00,200.82,200.9,200.72,200.86,49666.0,199.0416,199.1209,198.9425,199.0812,49666.0
2023-05-12 15:00:00,200.86,201.08,200.72,201.05,56590.0,199.0812,199.2993,198.9425,199.2696,56590.0
2023-05-12 15:10:00,201.05,201.24,200.91,201.11,112742.0,199.2696,199.4579,199.1308,199.329,112742.0
2023-05-12 15:20:00,201.1,201.14,200.96,201.13,53161.0,199.3191,199.3588,199.1804,199.3488,53161.0
2023-05-12 15:30:00,201.15,201.55,201.14,201.53,88463.0,199.3687,199.7651,199.3588,199.7453,88463.0
2023-05-12 15:40:00,201.55,201.56,201.25,201.3,141339.0,199.7651,199.775,199.4678,199.5173,141339.0
2023-05-12 15:50:00,201.28,201.91,201.04,201.81,257788.0,199.4975,200.1219,199.2596,200.0228,257788.0
2023-05-15 09:30:00,203.75,204.36,202.47,204.21,320047.0,201.9456,202.5502,200.677,202.4016,320047.0
2023-05-15 09:40:00,204.16,205.4,203.87,204.18,181894.0,202.352,203.581,202.0646,202.3718,181894.0
2023-05-15 09:50:00,204.28,204.41,203.62,203.82,87801.0,202.4709,202.5998,201.8168,202.015,87801.0
2023-05-15 10:00:00,203.88,204.25,203.41,203.51,89068.0,202.0745,202.4412,201.6087,201.7078,89068.0
2023-05-15 10:10:00,203.47,203.9,203.26,203.4,108772.0,201.6681,202.0943,201.46,201.5987,108772.0
2023-05-15 10:20:00,203.4,203.69,203.34,203.51,94949.0,201.5987,201.8862,201.5393,201.7078,94949.0
2023-05-15 10:30:00,203.52,204.6,203.42,204.33,75611.0,201.7177,202.7881,201.6186,202.5205,75611.0
2023-05-15 10:40:00,204.34,204.92,204.34,204.44,76441.0,202.5304,203.1053,202.5304,202.6295,76441.0
2023-05-15 10:50:00,204.42,204.5,203.81,204.05,67070.0,202.6097,202.689,202.0051,202.243,67070.0
2023-05-15 11:00:00,204.05,204.48,204.0,204.18,50795.0,202.243,202.6692,202.1934,202.3718,50795.0
2023-05-15 11:10:00,204.17,204.24,203.86,203.94,61892.0,202.3619,202.4313,202.0547,202.134,61892.0
2023-05-15 11:20:00,204.0,204.7,203.93,204.37,40426.0,202.1934,202.8872,202.124,202.5602,40426.0
2023-05-15 11:30:00,204.37,204.39,203.9,204.15,40588.0,202.5602,202.58,202.0943,202.3421,40588.0
2023-05-15 11:40:00,204.21,204.63,204.08,204.6,123601.0,202.4016,202.8178,202.2727,202.7881,123601.0
2023-05-15 11:50:00,204.64,205.27,204.56,205.06,104692.0,202.8278,203.4522,202.7485,203.244,104692.0
2023-05-15 12:00:00,205.05,205.3,204.95,205.01,28587.0,203.2341,203.4819,203.135,203.1945,28587.0
2023-05-15 12:10:00,204.97,204.97,204.6,204.86,35958.0,203.1548,203.1548,202.7881,203.0458,35958.0
2023-05-15 12:20:00,204.82,204.9,204.24,204.41,34522.0,203.0062,203.0855,202.4313,202.5998,34522.0
2023-05-15 12:30:00,204.47,204.47,204.11,204.16,31924.0,202.6593,202.6593,202.3025,202.352,31924.0
2023-05-15 12:40:00,204.17,204.38,204.02,204.17,32366.0,202.3619,202.5701,202.2133,202.3619,32366.0
2023-05-15 12:50:00,204.14,204.39,204.06,204.32,29977.0,202.3322,202.58,202.2529,202.5106,29977.0
2023-05-15 13:00:00,204.32,204.75,204.27,204.75,70249.0,202.5106,202.9368,202.461,202.9368,70249.0
2023-05-15 13:10:00,204.78,204.9,204.23,204.35,95980.0,202.9665,203.0855,202.4214,202.5403,95980.0
2023-05-15 13:20:00,204.33,204.47,204.04,204.07,56337.0,202.5205,202.6593,202.2331,202.2628,56337.0
2023-05-15 13:30:00,204.06,204.32,203.86,204.08,42443.0,202.2529,202.5106,202.0547,202.2727,42443.0
2023-05-15 13:40:00,204.1,204.21,203.68,203.95,43436.0,202.2925,202.4016,201.8763,202.1439,43436.0
2023-05-15 13:50:00,203.97,204.23,203.97,204.14,40383.0,202.1637,202.4214,202.1637,202.3322,40383.0
2023-05-15 14:00:00,204.15,204.25,204.05,204.2,28392.0,202.3421,202.4412,202.243,202.3917,28392.0
2023-05-15 14:10:00,204.21,204.21,203.89,203.98,36066.0,202.4016,202.4016,202.0844,202.1736,36066.0
2023-05-15 14:20:00,204.04,204.17,203.86,204.02,29244.0,202.2331,202.3619,202.0547,202.2133,29244.0
2023-05-15 14:30:00,204.02,204.06,203.78,203.93,30347.0,202.2133,202.2529,201.9754,202.124,30347.0
2023-05-15 14:40:00,203.98,204.2,203.95,203.97,32061.0,202.1736,202.3917,202.1439,202.1637,32061.0
2023-05-15 14:50:00,203.97,204.0,203.58,203.72,26251.0,202.1637,202.1934,201.7771,201.9159,26251.0
2023-05-15 15:00:00,203.74,203.74,203.55,203.68,27704.0,201.9357,201.9357,201.7474,201.8763,27704.0
2023-05-15 15:10:00,203.66,203.85,203.58,203.71,32575.0,201.8564,202.0448,201.7771,201.906,32575.0
2023-05-15 15:20:00,203.7,203.7,203.31,203.5,55628.0,201.8961,201.8961,201.5095,201.6979,55628.0
2023-05-15 15:30:00,203.48,203.58,203.23,203.28,67510.0,201.678,201.7771,201.4302,201.4798,67510.0
2023-05-15 15:40:00,203.28,203.3,202.84,203.06,141049.0,201.4798,201.4996,201.0437,201.2618,141049.0
2023-05-15 15:50:00,203.05,203.41,202.9,203.41,311087.0,201.2518,201.6087,201.1032,201.6087,311087.0
2023-05-16 09:30:00,201.93,202.67,201.75,202.49,160086.0,200.1418,200.8752,199.9634,200.6968,160086.0
2023-05-16 09:40:00,202.49,203.9,202.49,203.49,95680.0,200.6968,202.0943,200.6968,201.6879,95680.0
2023-05-16 09:50:00,203.55,204.33,203.0,204.3,94956.0,201.7474,202.5205,201.2023,202.4908,94956.0
2023-05-16 10:00:00,204.33,204.37,203.37,203.5,39995.0,202.5205,202.5602,201.569,201.6979,39995.0
2023-05-16 10:10:00,203.51,203.71,203.09,203.69,39079.0,201.7078,201.906,201.2915,201.8862,39079.0
2023-05-16 10:20:00,203.72,204.25,203.6,204.08,78694.0,201.9159,202.4412,201.797,202.2727,78694.0
2023-05-16 10:30:00,204.1,204.3,203.84,204.24,43826.0,202.2925,202.4908,202.0348,202.4313,43826.0
2023-05-16 10:40:00,204.23,204.84,204.21,204.74,94353.0,202.4214,203.026,202.4016,202.9269,94353.0
2023-05-16 10:50:00,204.76,205.12,204.44,204.8,80396.0,202.9467,203.3035,202.6295,202.9863,80396.0
2023-05-16 11:00:00,204.87,204.98,204.54,204.65,34709.0,203.0557,203.1648,202.7286,202.8377,34709.0
2023-05-16 11:10:00,204.63,204.95,204.27,204.66,41015.0,202.8178,203.135,202.461,202.8476,41015.0
2023-05-16 11:20:00,204.64,205.0,204.55,204.82,58007.0,202.8278,203.1846,202.7386,203.0062,58007.0
2023-05-16 11:30:00,204.87,204.95,204.06,204.2,40169.0,203.0557,203.135,202.2529,202.3917,40169.0
2023-05-16 11:40:00,204.2,204.79,204.12,204.58,101204.0,202.3917,202.9764,202.3124,202.7683,101204.0
2023-05-16 11:50:00,204.62,204.97,204.49,204.63,112146.0,202.8079,203.1548,202.6791,202.8178,112146.0
2023-05-16 12:00:00,204.69,204.69,204.03,204.1,34459.0,202.8773,202.8773,202.2232,202.2925,34459.0
2023-05-16 12:10:00,204.11,204.15,203.85,204.13,28907.0,202.3025,202.3421,202.0448,202.3223,28907.0
2023-05-16 12:20:00,204.11,204.32,203.85,204.32,20666.0,202.3025,202.5106,202.0448,202.5106,20666.0
2023-05-16 12:30:00,204.31,204.32,204.16,204.28,25969.0,202.5007,202.5106,202.352,202.4709,25969.0
2023-05-16 12:40:00,204.3,204.47,203.86,203.98,51632.0,202.4908,202.6593,202.0547,202.1736,51632.0
2023-05-16 12:50:00,203.98,204.53,203.84,204.37,24272.0,202.1736,202.7187,202.0348,202.5602,24272.0
2023-05-16 13:00:00,204.39,204.44,204.17,204.44,31308.0,202.58,202.6295,202.3619,202.6295,31308.0
2023-05-16 13:10:00,204.48,204.48,203.96,203.97,41106.0,202.6692,202.6692,202.1538,202.1637,41106.0
2023-05-16 13:20:00,203.99,204.06,203.81,203.85,46234.0,202.1835,202.2529,202.0051,202.0448,46234.0
2023-05-16 13:30:00,203.92,204.25,203.88,204.23,23218.0,202.1141,202.4412,202.0745,202.4214,23218.0
2023-05-16 13:40:00,204.23,204.43,204.22,204.35,19575.0,202.4214,202.6196,202.4115,202.5403,19575.0
2023-05-16 13:50:00,204.32,204.32,204.08,204.26,17566.0,202.5106,202.5106,202.2727,202.4511,17566.0
2023-05-16 14:00:00,204.23,204.3,203.96,204.21,136057.0,202.4214,202.4908,202.1538,202.4016,136057.0
2023-05-16 14:10:00,204.23,204.49,204.17,204.48,129698.0,202.4214,202.6791,202.3619,202.6692,129698.0
2023-05-16 14:20:00,204.49,204.66,204.4,204.53,26018.0,202.6791,202.8476,202.5899,202.7187,26018.0
2023-05-16 14:30:00,204.55,204.83,204.37,204.83,92991.0,202.7386,203.0161,202.5602,203.0161,92991.0
2023-05-16 14:40:00,204.81,205.04,204.81,204.94,93940.0,202.9963,203.2242,202.9963,203.1251,93940.0
2023-05-16 14:50:00,204.98,205.33,204.96,205.21,39204.0,203.1648,203.5117,203.1449,203.3927,39204.0
2023-05-16 15:00:00,205.2,205.35,205.1,205.26,47349.0,203.3828,203.5315,203.2837,203.4423,47349.0
2023-05-16 15:10:00,205.28,205.41,205.18,205.3,50993.0,203.4621,203.5909,203.363,203.4819,50993.0
2023-05-16 15:20:00,205.28,205.57,205.11,205.5,60492.0,203.4621,203.7495,203.2936,203.6801,60492.0
2023-05-16 15:30:00,205.48,205.63,205.38,205.45,66540.0,203.6603,203.809,203.5612,203.6306,66540.0
2023-05-16 15:40:00,205.42,205.67,205.39,205.46,116623.0,203.6009,203.8486,203.5711,203.6405,116623.0
2023-05-16 15:50:00,205.47,205.53,204.5,204.55,329282.0,203.6504,203.7099,202.689,202.7386,329282.0
2023-05-17 09:30:00,206.5,206.75,205.85,206.41,183869.0,204.6713,204.9191,204.027,204.5821,183869.0
2023-05-17 09:40:00,206.41,206.53,205.12,205.37,97513.0,204.5821,204.701,203.3035,203.5513,97513.0
2023-05-17 09:50:00,205.42,205.57,204.95,205.17,45134.0,203.6009,203.7495,203.135,203.3531,45134.0
2023-05-17 10:00:00,205.34,205.47,204.8,205.46,41030.0,203.5216,203.6504,202.9863,203.6405,41030.0
2023-05-17 10:10:00,205.41,205.72,205.07,205.68,135349.0,203.5909,203.8982,203.254,203.8586,135349.0
2023-05-17 10:20:00,205.68,205.77,205.3,205.58,50095.0,203.8586,203.9478,203.4819,203.7594,50095.0
2023-05-17 10:30:00,205.62,206.1,205.58,206.03,47220.0,203.7991,204.2748,203.7594,204.2055,47220.0
2023-05-17 10:40:00,206.05,206.66,206.01,206.48,48816.0,204.2253,204.8299,204.1856,204.6515,48816.0
2023-05-17 10:50:00,206.5,206.88,206.45,206.78,69089.0,204.6713,205.0479,204.6217,204.9488,69089.0
2023-05-17 11:00:00,206.8,207.09,206.37,206.48,82656.0,204.9686,205.2561,204.5424,204.6515,82656.0
2023-05-17 11:10:00,206.49,206.89,206.24,206.61,149695.0,204.6614,205.0578,204.4136,204.7803,149695.0
2023-05-17 11:20:00,206.71,206.8,206.33,206.42,108834.0,204.8794,204.9686,204.5028,204.592,108834.0
2023-05-17 11:30:00,206.44,206.73,206.19,206.59,64914.0,204.6118,204.8993,204.364,204.7605,64914.0
2023-05-17 11:40:00,206.62,207.88,206.62,207.13,236488.0,204.7902,206.0391,204.7902,205.2957,236488.0
2023-05-17 11:50:00,207.18,207.3,206.69,207.19,52484.0,205.3453,205.4642,204.8596,205.3552,52484.0
2023-05-17 12:00:00,207.22,207.22,206.69,206.86,24032.0,205.3849,205.3849,204.8596,205.0281,24032.0
2023-05-17 12:10:00,206.86,207.0,206.74,206.84,27479.0,205.0281,205.1669,204.9092,205.0083,27479.0
2023-05-17 12:20:00,206.88,207.07,206.7,207.05,41436.0,205.0479,205.2362,204.8695,205.2164,41436.0
2023-05-17 12:30:00,207.11,207.61,207.09,207.58,87375.0,205.2759,205.7715,205.2561,205.7417,87375.0
2023-05-17 12:40:00,207.62,207.84,207.59,207.75,55114.0,205.7814,205.9994,205.7516,205.9102,55114.0
2023-05-17 12:50:00,207.79,208.16,207.67,207.99,87087.0,205.9499,206.3166,205.8309,206.1481,87087.0
2023-05-17 13:00:00,208.0,208.52,207.89,208.48,63784.0,206.158,206.6734,206.049,206.6338,63784.0
2023-05-17 13:10:00,208.45,208.54,208.06,208.34,45359.0,206.604,206.6932,206.2175,206.495,45359.0
2023-05-17 13:20:00,208.34,208.52,208.21,208.37,189883.0,206.495,206.6734,206.3661,206.5247,189883.0
2023-05-17 13:30:00,208.4,208.5,208.03,208.34,46493.0,206.5545,206.6536,206.1877,206.495,46493.0
2023-05-17 13:40:00,208.34,208.93,208.34,208.82,59207.0,206.495,207.0798,206.495,206.9707,59207.0
2023-05-17 13:50:00,208.84,208.87,208.42,208.55,65214.0,206.9906,207.0203,206.5743,206.7031,65214.0
2023-05-17 14:00:00,208.52,208.59,208.0,208.02,87940.0,206.6734,206.7428,206.158,206.1778,87940.0
2023-05-17 14:10:00,208.02,208.36,207.96,208.34,85553.0,206.1778,206.5148,206.1184,206.495,85553.0
2023-05-17 14:20:00,208.37,208.6,208.14,208.25,84855.0,206.5247,206.7527,206.2968,206.4058,84855.0
2023-05-17 14:30:00,208.26,208.62,208.2,208.53,48464.0,206.4157,206.7725,206.3562,206.6833,48464.0
2023-05-17 14:40:00,208.53,208.61,207.98,208.45,48464.0,206.6833,206.7626,206.1382,206.604,48464.0
2023-05-17 14:50:00,208.45,208.51,208.1,208.24,54469.0,206.604,206.6635,206.2571,206.3959,54469.0
2023-05-17 15:00:00,208.23,208.72,208.15,208.68,93609.0,206.386,206.8716,206.3067,206.832,93609.0
2023-05-17 15:10:00,208.67,209.29,208.63,208.94,119296.0,206.8221,207.4366,206.7824,207.0897,119296.0
2023-05-17 15:20:00,208.93,209.2,208.75,208.88,80116.0,207.0798,207.3474,206.9014,207.0302,80116.0
2023-05-17 15:30:00,208.89,209.01,208.62,208.82,70787.0,207.0401,207.1591,206.7725,206.9707,70787.0
2023-05-17 15:40:00,208.82,209.23,208.77,209.21,127868.0,206.9707,207.3771,206.9212,207.3573,127868.0
2023-05-17 15:50:00,209.19,209.49,209.1,209.38,374288.0,207.3375,207.6348,207.2483,207.5258,374288.0
2023-05-18 09:30:00,209.5,210.83,209.38,210.52,273547.0,207.6447,208.9629,207.5258,208.6557,273547.0
2023-05-18 09:40:00,210.45,211.1,210.29,211.01,104952.0,208.5863,209.2306,208.4277,209.1413,104952.0
2023-05-18 09:50:00,211.11,211.11,209.5,209.94,154747.0,209.2405,209.2405,207.6447,208.0808,154747.0
2023-05-18 10:00:00,209.94,210.57,209.33,210.48,65349.0,208.0808,208.7052,207.4762,208.616,65349.0
2023-05-18 10:10:00,210.55,210.65,210.24,210.38,76979.0,208.6854,208.7845,208.3782,208.5169,76979.0
2023-05-18 10:20:00,210.41,211.65,210.41,211.59,96453.0,208.5467,209.7757,208.5467,209.7162,96453.0
2023-05-18 10:30:00,211.6,211.81,211.01,211.39,64200.0,209.7261,209.9343,209.1413,209.518,64200.0
2023-05-18 10:40:00,211.4,212.13,211.31,212.08,113767.0,209.5279,210.2514,209.4387,210.2019,113767.0
2023-05-18 10:50:00,212.13,212.14,211.53,212.06,59555.0,210.2514,210.2613,209.6567,210.1821,59555.0
2023-05-18 11:00:00,212.09,212.88,212.01,212.6,95623.0,210.2118,210.9948,210.1325,210.7173,95623.0
2023-05-18 11:10:00,212.6,212.61,212.02,212.28,56614.0,210.7173,210.7272,210.1424,210.4001,56614.0
2023-05-18 11:20:00,212.28,212.55,211.85,212.28,44212.0,210.4001,210.6677,209.9739,210.4001,44212.0
2023-05-18 11:30:00,212.38,212.38,211.8,211.86,37336.0,210.4992,210.4992,209.9244,209.9838,37336.0
2023-05-18 11:40:00,211.83,212.77,211.76,212.67,78712.0,209.9541,210.8858,209.8847,210.7866,78712.0
2023-05-18 11:50:00,212.64,212.88,211.82,212.03,44094.0,210.7569,210.9948,209.9442,210.1523,44094.0
2023-05-18 12:00:00,211.99,212.35,211.7,212.02,59659.0,210.1127,210.4695,209.8252,210.1424,59659.0
2023-05-18 12:10:00,211.99,212.1,211.19,211.37,36519.0,210.1127,210.2217,209.3198,209.4982,36519.0
2023-05-18 12:20:00,211.43,211.61,211.25,211.59,39131.0,209.5576,209.736,209.3792,209.7162,39131.0
2023-05-18 12:30:00,211.59,212.01,211.53,211.82,49612.0,209.7162,210.1325,209.6567,209.9442,49612.0
2023-05-18 12:40:00,211.87,212.18,211.81,212.03,37394.0,209.9937,210.301,209.9343,210.1523,37394.0
2023-05-18 12:50:00,211.99,212.13,211.76,211.86,29914.0,210.1127,210.2514,209.8847,209.9838,29914.0
2023-05-18 13:00:00,211.91,212.24,211.82,212.19,22216.0,210.0334,210.3605,209.9442,210.3109,22216.0
2023-05-18 13:10:00,212.17,212.25,211.87,212.17,40504.0,210.2911,210.3704,209.9937,210.2911,40504.0
2023-05-18 13:20:00,212.17,212.42,211.79,211.8,51452.0,210.2911,210.5389,209.9144,209.9244,51452.0
2023-05-18 13:30:00,211.84,212.12,211.68,211.85,24051.0,209.964,210.2415,209.8054,209.9739,24051.0
2023-05-18 13:40:00,211.81,211.86,211.49,211.79,19582.0,209.9343,209.9838,209.6171,209.9144,19582.0
2023-05-18 13:50:00,211.77,211.89,211.57,211.67,23131.0,209.8946,210.0136,209.6964,209.7955,23131.0
2023-05-18 14:00:00,211.64,211.83,211.51,211.81,21560.0,209.7658,209.9541,209.6369,209.9343,21560.0
2023-05-18 14:10:00,211.82,212.14,211.64,212.14,19699.0,209.9442,210.2613,209.7658,210.2613,19699.0
2023-05-18 14:20:00,212.18,212.54,212.16,212.41,25070.0,210.301,210.6578,210.2812,210.529,25070.0
2023-05-18 14:30:00,212.44,212.71,212.35,212.69,22131.0,210.5587,210.8263,210.4695,210.8065,22131.0
2023-05-18 14:40:00,212.75,213.08,212.72,213.07,71501.0,210.8659,211.193,210.8362,211.1831,71501.0
2023-05-18 14:50:00,213.09,213.23,212.93,213.13,76142.0,211.2029,211.3417,211.0443,211.2426,76142.0
2023-05-18 15:00:00,213.2,213.26,212.86,213.1,33639.0,211.312,211.3714,210.975,211.2128,33639.0
2023-05-18 15:10:00,213.15,213.31,212.96,213.27,40423.0,211.2624,211.421,211.0741,211.3813,40423.0
2023-05-18 15:20:00,213.29,213.69,213.21,213.67,63067.0,211.4012,211.7976,211.3219,211.7778,63067.0
2023-05-18 15:30:00,213.7,213.88,213.39,213.45,68841.0,211.8075,211.9859,211.5003,211.5597,68841.0
2023-05-18 15:40:00,213.41,213.88,213.34,213.53,111777.0,211.5201,211.9859,211.4507,211.639,111777.0
2023-05-18 15:50:00,213.56,213.75,213.28,213.37,539296.0,211.6688,211.8571,211.3912,211.4805,539296.0
2023-05-19 09:30:00,212.96,213.24,211.67,212.12,251106.0,211.0741,211.3516,209.7955,210.2415,251106.0
2023-05-19 09:40:00,212.11,212.41,211.61,211.64,85901.0,210.2316,210.529,209.736,209.7658,85901.0
2023-05-19 09:50:00,211.61,211.9,210.78,211.19,119267.0,209.736,210.0235,208.9134,209.3198,119267.0
2023-05-19 10:00:00,211.17,211.25,210.12,210.49,109957.0,209.2999,209.3792,208.2592,208.626,109957.0
2023-05-19 10:10:00,210.51,211.68,210.26,211.44,77929.0,208.6458,209.8054,208.398,209.5675,77929.0
2023-05-19 10:20:00,211.51,211.9,211.21,211.47,63985.0,209.6369,210.0235,209.3396,209.5973,63985.0
2023-05-19 10:30:00,211.48,211.82,210.94,211.44,51533.0,209.6072,209.9442,209.072,209.5675,51533.0
2023-05-19 10:40:00,211.41,211.41,210.75,211.06,59087.0,209.5378,209.5378,208.8837,209.1909,59087.0
2023-05-19 10:50:00,211.08,211.42,210.86,211.42,34626.0,209.2107,209.5477,208.9927,209.5477,34626.0
2023-05-19 11:00:00,211.33,211.73,210.72,210.75,40988.0,209.4585,209.855,208.8539,208.8837,40988.0
2023-05-19 11:10:00,210.69,211.09,210.36,210.78,60500.0,208.8242,209.2206,208.4971,208.9134,60500.0
2023-05-19 11:20:00,210.81,211.47,210.41,210.42,45345.0,208.9431,209.5973,208.5467,208.5566,45345.0
2023-05-19 11:30:00,210.41,210.6,210.04,210.21,71603.0,208.5467,208.735,208.1799,208.3484,71603.0
2023-05-19 11:40:00,210.19,210.87,209.93,210.72,122211.0,208.3286,209.0026,208.0709,208.8539,122211.0
2023-05-19 11:50:00,210.77,211.27,210.58,210.67,57415.0,208.9035,209.399,208.7152,208.8044,57415.0
2023-05-19 12:00:00,210.7,210.88,210.45,210.56,36893.0,208.8341,209.0125,208.5863,208.6953,36893.0
2023-05-19 12:10:00,210.58,211.18,210.41,211.06,31834.0,208.7152,209.3098,208.5467,209.1909,31834.0
2023-05-19 12:20:00,211.06,211.32,210.54,210.56,38888.0,209.1909,209.4486,208.6755,208.6953,38888.0
2023-05-19 12:30:00,210.58,210.86,210.24,210.85,37396.0,208.7152,208.9927,208.3782,208.9828,37396.0
2023-05-19 12:40:00,210.81,210.95,210.64,210.81,18514.0,208.9431,209.0819,208.7746,208.9431,18514.0
2023-05-19 12:50:00,210.76,211.07,210.73,210.95,17039.0,208.8936,209.2008,208.8638,209.0819,17039.0
2023-05-19 13:00:00,211.0,211.26,210.94,211.01,23615.0,209.1314,209.3891,209.072,209.1413,23615.0
2023-05-19 13:10:00,211.04,211.11,210.77,210.85,39924.0,209.1711,209.2405,208.9035,208.9828,39924.0
2023-05-19 13:20:00,210.84,211.17,210.72,210.85,21890.0,208.9729,209.2999,208.8539,208.9828,21890.0
2023-05-19 13:30:00,210.85,211.09,210.68,211.09,26663.0,208.9828,209.2206,208.8143,209.2206,26663.0
2023-05-19 13:40:00,211.09,211.1,210.83,210.89,33083.0,209.2206,209.2306,208.9629,209.0224,33083.0
2023-05-19 13:50:00,210.88,211.05,210.72,210.75,25003.0,209.0125,209.181,208.8539,208.8837,25003.0
2023-05-19 14:00:00,210.8,211.04,210.63,210.96,22575.0,208.9332,209.1711,208.7647,209.0918,22575.0
2023-05-19 14:10:00,210.91,211.25,210.85,211.24,30997.0,209.0422,209.3792,208.9828,209.3693,30997.0
2023-05-19 14:20:00,211.26,211.52,211.11,211.11,23686.0,209.3891,209.6468,209.2405,209.2405,23686.0
2023-05-19 14:30:00,211.09,211.28,210.84,211.28,38563.0,209.2206,209.409,208.9729,209.409,38563.0
2023-05-19 14:40:00,211.26,211.28,210.91,211.04,39078.0,209.3891,209.409,209.0422,209.1711,39078.0
2023-05-19 14:50:00,211.03,211.51,211.01,211.29,54069.0,209.1612,209.6369,209.1413,209.4189,54069.0
2023-05-19 15:00:00,211.3,211.36,210.81,210.89,82389.0,209.4288,209.4883,208.9431,209.0224,82389.0
2023-05-19 15:10:00,210.9,211.06,210.81,210.92,65314.0,209.0323,209.1909,208.9431,209.0521,65314.0
2023-05-19 15:20:00,210.9,210.91,210.65,210.69,85345.0,209.0323,209.0422,208.7845,208.8242,85345.0
2023-05-19 15:30:00,210.73,210.8,210.36,210.38,126809.0,208.8638,208.9332,208.4971,208.5169,126809.0
2023-05-19 15:40:00,210.38,210.74,210.36,210.51,146646.0,208.5169,208.8737,208.4971,208.6458,146646.0
2023-05-19 15:50:00,210.5,210.76,210.28,210.32,361366.0,208.6359,208.8936,208.4178,208.4575,361366.0
2023-05-22 09:30:00,209.17,210.37,209.04,210.31,137822.0,207.3176,208.507,207.1888,208.4475,137822.0
2023-05-22 09:40:00,210.31,210.51,209.72,210.46,67438.0,208.4475,208.6458,207.8628,208.5962,67438.0
2023-05-22 09:50:00,210.44,211.38,210.39,210.7,70738.0,208.5764,209.5081,208.5268,208.8341,70738.0
2023-05-22 10:00:00,210.68,211.38,210.47,210.72,245288.0,208.8143,209.5081,208.6061,208.8539,245288.0
2023-05-22 10:10:00,210.69,211.94,210.68,211.63,65400.0,208.8242,210.0631,208.8143,209.7559,65400.0
2023-05-22 10:20:00,211.71,211.72,211.27,211.58,90852.0,209.8352,209.8451,209.399,209.7063,90852.0
2023-05-22 10:30:00,211.61,212.82,211.61,212.37,116092.0,209.736,210.9353,209.736,210.4893,116092.0
2023-05-22 10:40:00,212.36,212.65,212.21,212.24,58037.0,210.4794,210.7668,210.3307,210.3605,58037.0
2023-05-22 10:50:00,212.24,212.63,212.15,212.54,51603.0,210.3605,210.747,210.2713,210.6578,51603.0
2023-05-22 11:00:00,212.52,212.64,212.15,212.27,33172.0,210.638,210.7569,210.2713,210.3902,33172.0
2023-05-22 11:10:00,212.25,212.37,211.97,211.97,28180.0,210.3704,210.4893,210.0928,210.0928,28180.0
2023-05-22 11:20:00,211.97,212.27,211.89,211.99,27432.0,210.0928,210.3902,210.0136,210.1127,27432.0
2023-05-22 11:30:00,211.99,212.08,211.54,211.65,27245.0,210.1127,210.2019,209.6667,209.7757,27245.0
2023-05-22 11:40:00,211.65,211.65,211.35,211.41,17094.0,209.7757,209.7757,209.4783,209.5378,17094.0
2023-05-22 11:50:00,211.42,211.64,211.28,211.41,34897.0,209.5477,209.7658,209.409,209.5378,34897.0
2023-05-22 12:00:00,211.4,211.93,211.37,211.93,33926.0,209.5279,210.0532,209.4982,210.0532,33926.0
2023-05-22 12:10:00,211.99,212.16,211.65,211.72,30830.0,210.1127,210.2812,209.7757,209.8451,30830.0
2023-05-22 12:20:00,211.73,211.73,211.1,211.34,42537.0,209.855,209.855,209.2306,209.4684,42537.0
2023-05-22 12:30:00,211.34,211.7,211.26,211.68,16182.0,209.4684,209.8252,209.3891,209.8054,16182.0
2023-05-22 12:40:00,211.68,211.96,211.68,211.81,20618.0,209.8054,210.0829,209.8054,209.9343,20618.0
2023-05-22 12:50:00,211.84,211.84,211.6,211.82,13617.0,209.964,209.964,209.7261,209.9442,13617.0
2023-05-22 13:00:00,211.81,211.93,211.71,211.76,18606.0,209.9343,210.0532,209.8352,209.8847,18606.0
2023-05-22 13:10:00,211.75,211.78,211.29,211.66,40255.0,209.8748,209.9045,209.4189,209.7856,40255.0
2023-05-22 13:20:00,211.7,212.11,211.69,211.97,13125.0,209.8252,210.2316,209.8153,210.0928,13125.0
2023-05-22 13:30:00,211.95,212.23,211.9,212.17,66720.0,210.073,210.3505,210.0235,210.2911,66720.0
2023-05-22 13:40:00,212.14,212.25,211.95,212.03,37587.0,210.2613,210.3704,210.073,210.1523,37587.0
2023-05-22 13:50:00,212.0,212.1,211.85,212.02,30708.0,210.1226,210.2217,209.9739,210.1424,30708.0
2023-05-22 14:00:00,211.99,212.1,211.94,212.07,29993.0,210.1127,210.2217,210.0631,210.192,29993.0
2023-05-22 14:10:00,212.06,212.08,211.73,212.04,49525.0,210.1821,210.2019,209.855,210.1622,49525.0
2023-05-22 14:20:00,212.01,212.17,211.97,212.01,36808.0,210.1325,210.2911,210.0928,210.1325,36808.0
2023-05-22 14:30:00,212.01,212.02,211.73,211.78,29481.0,210.1325,210.1424,209.855,209.9045,29481.0
2023-05-22 14:40:00,211.78,211.98,211.78,211.92,26788.0,209.9045,210.1028,209.9045,210.0433,26788.0
2023-05-22 14:50:00,211.95,212.04,211.64,211.75,54205.0,210.073,210.1622,209.7658,209.8748,54205.0
2023-05-22 15:00:00,211.74,211.83,211.59,211.62,25936.0,209.8649,209.9541,209.7162,209.7459,25936.0
2023-05-22 15:10:00,211.6,211.83,211.5,211.53,35617.0,209.7261,209.9541,209.627,209.6567,35617.0
2023-05-22 15:20:00,211.52,211.58,211.02,211.23,47316.0,209.6468,209.7063,209.1513,209.3594,47316.0
2023-05-22 15:30:00,211.26,211.33,211.1,211.2,72107.0,209.3891,209.4585,209.2306,209.3297,72107.0
2023-05-22 15:40:00,211.22,211.25,210.85,210.85,86522.0,209.3495,209.3792,208.9828,208.9828,86522.0
2023-05-22 15:50:00,210.75,210.93,210.15,210.31,323614.0,208.8837,209.0621,208.289,208.4475,323614.0
2023-05-23 09:30:00,207.74,208.71,207.01,208.47,267474.0,205.9003,206.8617,205.1768,206.6238,267474.0
2023-05-23 09:40:00,208.54,209.29,208.21,208.41,94945.0,206.6932,207.4366,206.3661,206.5644,94945.0
2023-05-23 09:50:00,208.39,209.54,208.38,209.32,90838.0,206.5446,207.6844,206.5346,207.4663,90838.0
2023-05-23 10:00:00,209.35,209.64,208.18,208.38,111909.0,207.4961,207.7835,206.3364,206.5346,111909.0
2023-05-23 10:10:00,208.36,208.84,207.94,208.84,79677.0,206.5148,206.9906,206.0985,206.9906,79677.0
2023-05-23 10:20:00,208.84,209.0,208.0,208.13,45834.0,206.9906,207.1492,206.158,206.2869,45834.0
2023-05-23 10:30:00,208.16,208.53,207.84,208.09,50761.0,206.3166,206.6833,205.9994,206.2472,50761.0
2023-05-23 10:40:00,208.06,208.5,207.81,208.5,55919.0,206.2175,206.6536,205.9697,206.6536,55919.0
2023-05-23 10:50:00,208.47,208.75,208.2,208.59,44307.0,206.6238,206.9014,206.3562,206.7428,44307.0
2023-05-23 11:00:00,208.64,209.15,208.58,208.94,30189.0,206.7923,207.2978,206.7329,207.0897,30189.0
2023-05-23 11:10:00,208.9,208.95,207.68,208.63,61040.0,207.05,207.0996,205.8408,206.7824,61040.0
2023-05-23 11:20:00,208.65,208.75,208.48,208.68,27194.0,206.8022,206.9014,206.6338,206.832,27194.0
2023-05-23 11:30:00,208.64,208.75,208.49,208.49,30119.0,206.7923,206.9014,206.6437,206.6437,30119.0
2023-05-23 11:40:00,208.45,208.58,208.14,208.3,42543.0,206.604,206.7329,206.2968,206.4553,42543.0
2023-05-23 11:50:00,208.26,208.47,207.99,208.17,45195.0,206.4157,206.6238,206.1481,206.3265,45195.0
2023-05-23 12:00:00,208.18,208.33,207.81,207.94,27422.0,206.3364,206.4851,205.9697,206.0985,27422.0
2023-05-23 12:10:00,207.95,208.1,207.71,208.03,52815.0,206.1084,206.2571,205.8706,206.1877,52815.0
2023-05-23 12:20:00,208.01,208.11,207.57,207.74,56775.0,206.1679,206.267,205.7318,205.9003,56775.0
2023-05-23 12:30:00,207.79,208.0,207.63,207.81,47071.0,205.9499,206.158,205.7913,205.9697,47071.0
2023-05-23 12:40:00,207.81,207.89,207.56,207.69,34519.0,205.9697,206.049,205.7219,205.8508,34519.0
2023-05-23 12:50:00,207.71,208.07,207.68,207.8,41863.0,205.8706,206.2274,205.8408,205.9598,41863.0
2023-05-23 13:00:00,207.84,207.96,207.52,207.94,30731.0,205.9994,206.1184,205.6823,206.0985,30731.0
2023-05-23 13:10:00,207.91,208.32,207.88,208.18,21190.0,206.0688,206.4752,206.0391,206.3364,21190.0
2023-05-23 13:20:00,208.15,208.19,207.7,207.82,31345.0,206.3067,206.3463,205.8607,205.9796,31345.0
2023-05-23 13:30:00,207.8,208.06,207.46,207.97,53645.0,205.9598,206.2175,205.6228,206.1283,53645.0
2023-05-23 13:40:00,207.96,208.02,207.51,207.55,41664.0,206.1184,206.1778,205.6723,205.712,41664.0
2023-05-23 13:50:00,207.55,207.87,207.48,207.83,41111.0,205.712,206.0292,205.6426,205.9895,41111.0
2023-05-23 14:00:00,207.83,207.98,207.74,207.75,36371.0,205.9895,206.1382,205.9003,205.9102,36371.0
2023-05-23 14:10:00,207.72,207.81,207.36,207.47,32260.0,205.8805,205.9697,205.5237,205.6327,32260.0
2023-05-23 14:20:00,207.45,207.5,206.7,207.11,93187.0,205.6129,205.6624,204.8695,205.2759,93187.0
2023-05-23 14:30:00,207.07,207.45,206.74,206.84,31019.0,205.2362,205.6129,204.9092,205.0083,31019.0
2023-05-23 14:40:00,206.94,207.04,206.75,206.76,27888.0,205.1074,205.2065,204.9191,204.929,27888.0
2023-05-23 14:50:00,206.76,206.9,206.68,206.81,26957.0,204.929,205.0677,204.8497,204.9785,26957.0
2023-05-23 15:00:00,206.84,206.95,206.64,206.8,41430.0,205.0083,205.1173,204.81,204.9686,41430.0
2023-05-23 15:10:00,206.81,207.22,206.48,206.56,52108.0,204.9785,205.3849,204.6515,204.7308,52108.0
2023-05-23 15:20:00,206.52,206.84,206.47,206.77,47447.0,204.6911,205.0083,204.6416,204.9389,47447.0
2023-05-23 15:30:00,206.74,207.1,206.74,206.99,70224.0,204.9092,205.266,204.9092,205.157,70224.0
2023-05-23 15:40:00,206.97,207.12,206.87,207.03,77611.0,205.1371,205.2858,205.038,205.1966,77611.0
2023-05-23 15:50:00,207.03,207.24,206.62,206.66,352040.0,205.1966,205.4047,204.7902,204.8299,352040.0
2023-05-24 09:30:00,206.04,207.31,205.42,207.08,284525.0,204.2154,205.4741,203.6009,205.2462,284525.0
2023-05-24 09:40:00,207.06,208.38,207.02,207.53,106128.0,205.2263,206.5346,205.1867,205.6922,106128.0
2023-05-24 09:50:00,207.53,207.77,206.72,207.41,150530.0,205.6922,205.93,204.8893,205.5732,150530.0
2023-05-24 10:00:00,207.39,207.78,206.63,206.98,106512.0,205.5534,205.94,204.8001,205.147,106512.0
2023-05-24 10:10:00,207.02,207.67,206.8,207.28,119036.0,205.1867,205.8309,204.9686,205.4444,119036.0
2023-05-24 10:20:00,207.25,207.25,206.47,206.69,74923.0,205.4146,205.4146,204.6416,204.8596,74923.0
2023-05-24 10:30:00,206.63,207.53,206.63,207.23,51971.0,204.8001,205.6922,204.8001,205.3948,51971.0
2023-05-24 10:40:00,207.25,207.37,206.92,207.02,69572.0,205.4146,205.5336,205.0876,205.1867,69572.0
2023-05-24 10:50:00,206.96,207.15,206.71,206.9,68454.0,205.1272,205.3155,204.8794,205.0677,68454.0
2023-05-24 11:00:00,206.95,207.38,206.67,207.25,44355.0,205.1173,205.5435,204.8398,205.4146,44355.0
2023-05-24 11:10:00,207.3,207.71,207.29,207.3,50258.0,205.4642,205.8706,205.4543,205.4642,50258.0
2023-05-24 11:20:00,207.37,208.01,207.24,207.52,54845.0,205.5336,206.1679,205.4047,205.6823,54845.0
2023-05-24 11:30:00,207.53,207.66,207.24,207.29,29187.0,205.6922,205.821,205.4047,205.4543,29187.0
2023-05-24 11:40:00,207.29,207.49,206.88,207.43,46150.0,205.4543,205.6525,205.0479,205.5931,46150.0
2023-05-24 11:50:00,207.45,207.72,207.38,207.52,52195.0,205.6129,205.8805,205.5435,205.6823,52195.0
2023-05-24 12:00:00,207.54,208.44,207.52,208.3,50683.0,205.7021,206.5941,205.6823,206.4553,50683.0
2023-05-24 12:10:00,208.33,208.41,207.88,207.93,57966.0,206.4851,206.5644,206.0391,206.0886,57966.0
2023-05-24 12:20:00,207.92,208.16,207.72,208.13,45684.0,206.0787,206.3166,205.8805,206.2869,45684.0
2023-05-24 12:30:00,208.07,208.3,207.82,208.28,48058.0,206.2274,206.4553,205.9796,206.4355,48058.0
2023-05-24 12:40:00,208.3,208.49,208.21,208.39,34251.0,206.4553,206.6437,206.3661,206.5446,34251.0
2023-05-24 12:50:00,208.37,208.41,207.99,208.03,35733.0,206.5247,206.5644,206.1481,206.1877,35733.0
2023-05-24 13:00:00,208.07,208.37,207.98,208.15,25943.0,206.2274,206.5247,206.1382,206.3067,25943.0
2023-05-24 13:10:00,208.23,208.64,208.07,208.61,39824.0,206.386,206.7923,206.2274,206.7626,39824.0
2023-05-24 13:20:00,208.58,209.03,208.53,208.68,39699.0,206.7329,207.1789,206.6833,206.832,39699.0
2023-05-24 13:30:00,208.69,209.02,208.66,208.95,46006.0,206.8419,207.169,206.8122,207.0996,46006.0
2023-05-24 13:40:00,208.94,209.33,208.92,209.12,39698.0,207.0897,207.4762,207.0699,207.2681,39698.0
2023-05-24 13:50:00,209.12,209.16,208.86,209.05,24955.0,207.2681,207.3077,207.0104,207.1987,24955.0
2023-05-24 14:00:00,209.06,209.29,208.75,208.77,37429.0,207.2086,207.4366,206.9014,206.9212,37429.0
2023-05-24 14:10:00,208.72,208.97,208.61,208.85,32217.0,206.8716,207.1194,206.7626,207.0005,32217.0
2023-05-24 14:20:00,208.83,208.92,208.46,208.67,30826.0,206.9807,207.0699,206.6139,206.8221,30826.0
2023-05-24 14:30:00,208.69,208.97,208.58,208.8,32100.0,206.8419,207.1194,206.7329,206.9509,32100.0
2023-05-24 14:40:00,208.8,208.99,208.77,208.98,47852.0,206.9509,207.1392,206.9212,207.1293,47852.0
2023-05-24 14:50:00,208.95,209.22,208.77,208.81,53651.0,207.0996,207.3672,206.9212,206.9608,53651.0
2023-05-24 15:00:00,208.81,209.23,208.7,209.16,43193.0,206.9608,207.3771,206.8518,207.3077,43193.0
2023-05-24 15:10:00,209.15,209.78,209.12,209.74,70467.0,207.2978,207.9222,207.2681,207.8826,70467.0
2023-05-24 15:20:00,209.79,210.07,209.51,209.96,92285.0,207.9322,208.2097,207.6546,208.1006,92285.0
2023-05-24 15:30:00,209.94,210.21,209.47,209.77,89279.0,208.0808,208.3484,207.615,207.9123,89279.0
2023-05-24 15:40:00,209.78,209.8,209.24,209.52,113297.0,207.9222,207.9421,207.387,207.6645,113297.0
2023-05-24 15:50:00,209.4,209.49,208.83,209.06,477053.0,207.5456,207.6348,206.9807,207.2086,477053.0
2023-05-25 09:30:00,212.02,212.33,210.44,210.53,230226.0,210.1424,210.4497,208.5764,208.6656,230226.0
2023-05-25 09:40:00,210.54,211.12,208.68,208.84,131084.0,208.6755,209.2504,206.832,206.9906,131084.0
2023-05-25 09:50:00,208.78,209.46,208.44,209.28,146570.0,206.9311,207.6051,206.5941,207.4267,146570.0
2023-05-25 10:00:00,209.23,209.66,208.82,209.39,85358.0,207.3771,207.8033,206.9707,207.5357,85358.0
2023-05-25 10:10:00,209.37,209.43,208.8,209.08,70817.0,207.5159,207.5753,206.9509,207.2284,70817.0
2023-05-25 10:20:00,209.02,209.38,208.84,209.2,52188.0,207.169,207.5258,206.9906,207.3474,52188.0
2023-05-25 10:30:00,209.24,209.34,208.72,209.25,83086.0,207.387,207.4861,206.8716,207.3969,83086.0
2023-05-25 10:40:00,209.28,209.77,209.18,209.6,89126.0,207.4267,207.9123,207.3276,207.7438,89126.0
2023-05-25 10:50:00,209.63,209.81,209.36,209.81,41500.0,207.7736,207.952,207.506,207.952,41500.0
2023-05-25 11:00:00,209.81,209.92,209.5,209.71,44350.0,207.952,208.061,207.6447,207.8529,44350.0
2023-05-25 11:10:00,209.73,210.22,209.7,209.96,95799.0,207.8727,208.3583,207.843,208.1006,95799.0
2023-05-25 11:20:00,209.97,210.05,209.74,209.89,80827.0,208.1106,208.1899,207.8826,208.0313,80827.0
2023-05-25 11:30:00,209.93,209.93,209.29,209.34,72847.0,208.0709,208.0709,207.4366,207.4861,72847.0
2023-05-25 11:40:00,209.36,209.37,208.86,209.08,51830.0,207.506,207.5159,207.0104,207.2284,51830.0
2023-05-25 11:50:00,209.06,209.53,209.0,209.36,58158.0,207.2086,207.6745,207.1492,207.506,58158.0
2023-05-25 12:00:00,209.38,209.75,209.35,209.5,50468.0,207.5258,207.8925,207.4961,207.6447,50468.0
2023-05-25 12:10:00,209.53,209.97,209.51,209.81,32561.0,207.6745,208.1106,207.6546,207.952,32561.0
2023-05-25 12:20:00,209.85,210.21,209.83,210.16,87517.0,207.9916,208.3484,207.9718,208.2989,87517.0
2023-05-25 12:30:00,210.14,210.2,209.42,209.68,55310.0,208.2791,208.3385,207.5654,207.8231,55310.0
2023-05-25 12:40:00,209.68,209.96,209.48,209.54,24019.0,207.8231,208.1006,207.6249,207.6844,24019.0
2023-05-25 12:50:00,209.48,210.07,209.48,209.71,80622.0,207.6249,208.2097,207.6249,207.8529,80622.0
2023-05-25 13:00:00,209.71,210.05,209.42,209.85,62951.0,207.8529,208.1899,207.5654,207.9916,62951.0
2023-05-25 13:10:00,209.82,210.1,209.78,210.06,20776.0,207.9619,208.2394,207.9222,208.1998,20776.0
2023-05-25 13:20:00,210.12,210.25,210.02,210.13,21866.0,208.2592,208.3881,208.1601,208.2691,21866.0
2023-05-25 13:30:00,210.1,210.42,210.06,210.19,61433.0,208.2394,208.5566,208.1998,208.3286,61433.0
2023-05-25 13:40:00,210.21,210.5,210.06,210.45,45495.0,208.3484,208.6359,208.1998,208.5863,45495.0
2023-05-25 13:50:00,210.43,210.57,210.21,210.57,43480.0,208.5665,208.7052,208.3484,208.7052,43480.0
2023-05-25 14:00:00,210.63,211.25,210.62,210.79,97327.0,208.7647,209.3792,208.7548,208.9233,97327.0
2023-05-25 14:10:00,210.79,211.37,210.78,211.34,46863.0,208.9233,209.4982,208.9134,209.4684,46863.0
2023-05-25 14:20:00,211.35,211.35,210.61,210.61,58189.0,209.4783,209.4783,208.7449,208.7449,58189.0
2023-05-25 14:30:00,210.61,210.66,209.94,210.18,93117.0,208.7449,208.7944,208.0808,208.3187,93117.0
2023-05-25 14:40:00,210.2,210.2,209.75,209.92,86760.0,208.3385,208.3385,207.8925,208.061,86760.0
2023-05-25 14:50:00,209.9,210.07,209.88,209.95,55156.0,208.0412,208.2097,208.0214,208.0907,55156.0
2023-05-25 15:00:00,209.95,210.25,209.77,210.18,131518.0,208.0907,208.3881,207.9123,208.3187,131518.0
2023-05-25 15:10:00,210.19,210.32,210.04,210.31,44186.0,208.3286,208.4575,208.1799,208.4475,44186.0
2023-05-25 15:20:00,210.3,210.48,210.17,210.44,45344.0,208.4376,208.616,208.3088,208.5764,45344.0
2023-05-25 15:30:00,210.44,210.5,210.04,210.31,148238.0,208.5764,208.6359,208.1799,208.4475,148238.0
2023-05-25 15:40:00,210.31,210.39,209.91,209.96,249742.0,208.4475,208.5268,208.0511,208.1006,249742.0
2023-05-25 15:50:00,209.97,210.04,209.58,209.92,556286.0,208.1106,208.1799,207.724,208.061,556286.0
2023-05-26 09:30:00,212.8,214.29,212.55,214.29,358459.0,210.9155,212.3923,210.6677,212.3923,358459.0
2023-05-26 09:40:00,214.33,214.55,213.32,213.62,215964.0,212.4319,212.65,211.4309,211.7282,215964.0
2023-05-26 09:50:00,213.66,214.0,213.3,213.55,143237.0,211.7679,212.1049,211.4111,211.6589,143237.0
2023-05-26 10:00:00,213.55,213.95,213.0,213.46,134920.0,211.6589,212.0553,211.1137,211.5697,134920.0
2023-05-26 10:10:00,213.51,214.2,213.31,213.95,163684.0,211.6192,212.3031,211.421,212.0553,163684.0
2023-05-26 10:20:00,213.96,214.56,213.88,214.45,184299.0,212.0652,212.6599,211.9859,212.5509,184299.0
2023-05-26 10:30:00,214.46,215.48,214.31,215.25,178968.0,212.5608,213.5718,212.4121,213.3438,178968.0
2023-05-26 10:40:00,215.28,216.01,215.26,215.88,129213.0,213.3735,214.0971,213.3537,213.9682,129213.0
2023-05-26 10:50:00,215.87,216.15,215.47,215.51,75377.0,213.9583,214.2358,213.5619,213.6015,75377.0
2023-05-26 11:00:00,215.51,215.58,214.94,214.99,82731.0,213.6015,213.6709,213.0365,213.0861,82731.0
2023-05-26 11:10:00,214.99,215.24,214.8,215.0,52153.0,213.0861,213.3339,212.8978,213.096,52153.0
2023-05-26 11:20:00,215.04,215.19,214.85,215.07,82650.0,213.1357,213.2843,212.9473,213.1654,82650.0
2023-05-26 11:30:00,215.09,215.41,214.91,215.39,46298.0,213.1852,213.5024,213.0068,213.4826,46298.0
2023-05-26 11:40:00,215.45,215.9,215.43,215.79,72529.0,213.542,213.988,213.5222,213.879,72529.0
2023-05-26 11:50:00,215.74,215.78,215.15,215.26,54928.0,213.8295,213.8691,213.2447,213.3537,54928.0
2023-05-26 12:00:00,215.26,215.78,215.2,215.67,81814.0,213.3537,213.8691,213.2942,213.7601,81814.0
2023-05-26 12:10:00,215.66,215.7,215.32,215.4,76385.0,213.7502,213.7898,213.4132,213.4925,76385.0
2023-05-26 12:20:00,215.43,215.75,215.28,215.5,66853.0,213.5222,213.8394,213.3735,213.5916,66853.0
2023-05-26 12:30:00,215.5,215.63,215.31,215.56,79645.0,213.5916,213.7204,213.4033,213.6511,79645.0
2023-05-26 12:40:00,215.54,215.64,215.23,215.29,65692.0,213.6312,213.7303,213.324,213.3834,65692.0
2023-05-26 12:50:00,215.31,215.63,215.18,215.54,86745.0,213.4033,213.7204,213.2744,213.6312,86745.0
2023-05-26 13:00:00,215.57,215.64,215.4,215.46,66369.0,213.661,213.7303,213.4925,213.5519,66369.0
2023-05-26 13:10:00,215.47,215.55,215.03,215.16,56100.0,213.5619,213.6411,213.1257,213.2546,56100.0
2023-05-26 13:20:00,215.18,215.32,215.11,215.2,49256.0,213.2744,213.4132,213.205,213.2942,49256.0
2023-05-26 13:30:00,215.18,215.44,215.11,215.36,115005.0,213.2744,213.5321,213.205,213.4528,115005.0
2023-05-26 13:40:00,215.37,215.38,214.91,215.28,130653.0,213.4627,213.4727,213.0068,213.3735,130653.0
2023-05-26 13:50:00,215.29,215.4,215.08,215.35,61372.0,213.3834,213.4925,213.1753,213.4429,61372.0
2023-05-26 14:00:00,215.37,215.49,214.85,215.02,84147.0,213.4627,213.5817,212.9473,213.1158,84147.0
2023-05-26 14:10:00,215.04,215.4,215.04,215.18,65839.0,213.1357,213.4925,213.1357,213.2744,65839.0
2023-05-26 14:20:00,215.16,215.39,215.08,215.28,66664.0,213.2546,213.4826,213.1753,213.3735,66664.0
2023-05-26 14:30:00,215.32,215.47,215.12,215.15,70846.0,213.4132,213.5619,213.215,213.2447,70846.0
2023-05-26 14:40:00,215.15,215.72,215.14,215.54,60234.0,213.2447,213.8096,213.2348,213.6312,60234.0
2023-05-26 14:50:00,215.54,215.75,215.35,215.43,65274.0,213.6312,213.8394,213.4429,213.5222,65274.0
2023-05-26 15:00:00,215.43,215.7,215.35,215.51,67302.0,213.5222,213.7898,213.4429,213.6015,67302.0
2023-05-26 15:10:00,215.56,215.76,215.4,215.65,85367.0,213.6511,213.8493,213.4925,213.7403,85367.0
2023-05-26 15:20:00,215.65,215.75,215.36,215.41,123343.0,213.7403,213.8394,213.4528,213.5024,123343.0
2023-05-26 15:30:00,215.39,215.49,215.16,215.37,127750.0,213.4826,213.5817,213.2546,213.4627,127750.0
2023-05-26 15:40:00,215.38,215.72,215.31,215.42,132015.0,213.4727,213.8096,213.4033,213.5123,132015.0
2023-05-26 15:50:00,215.4,215.49,215.03,215.46,313059.0,213.4925,213.5817,213.1257,213.5519,313059.0
2023-05-30 09:30:00,219.27,222.14,218.45,220.45,740588.0,217.3282,220.1728,216.5155,218.4978,740588.0
2023-05-30 09:40:00,220.29,220.62,218.6,218.94,340604.0,218.3392,218.6662,216.6641,217.0011,340604.0
2023-05-30 09:50:00,218.93,219.23,217.19,217.51,331571.0,216.9912,217.2886,215.2666,215.5838,331571.0
2023-05-30 10:00:00,217.53,217.68,216.6,217.63,379049.0,215.6036,215.7523,214.6818,215.7027,379049.0
2023-05-30 10:10:00,217.61,218.11,217.06,217.11,422298.0,215.6829,216.1785,215.1378,215.1873,422298.0
2023-05-30 10:20:00,217.15,217.18,215.73,215.97,348516.0,215.227,215.2567,213.8196,214.0574,348516.0
2023-05-30 10:30:00,215.98,217.08,215.77,216.86,247179.0,214.0673,215.1576,213.8592,214.9395,247179.0
2023-05-30 10:40:00,216.84,217.52,216.58,217.3,138112.0,214.9197,215.5937,214.662,215.3756,138112.0
2023-05-30 10:50:00,217.24,217.93,217.15,217.18,171404.0,215.3162,216.0001,215.227,215.2567,171404.0
2023-05-30 11:00:00,217.18,217.52,217.03,217.33,94540.0,215.2567,215.5937,215.108,215.4054,94540.0
2023-05-30 11:10:00,217.34,217.9,217.22,217.54,169404.0,215.4153,215.9703,215.2964,215.6135,169404.0
2023-05-30 11:20:00,217.51,217.69,216.92,217.54,97956.0,215.5838,215.7622,214.999,215.6135,97956.0
2023-05-30 11:30:00,217.55,217.71,216.95,217.21,131686.0,215.6234,215.782,215.0287,215.2864,131686.0
2023-05-30 11:40:00,217.24,217.44,216.39,216.53,99823.0,215.3162,215.5144,214.4737,214.6125,99823.0
2023-05-30 11:50:00,216.51,217.0,216.25,216.95,92500.0,214.5926,215.0783,214.3349,215.0287,92500.0
2023-05-30 12:00:00,216.95,217.18,216.69,216.93,84258.0,215.0287,215.2567,214.771,215.0089,84258.0
2023-05-30 12:10:00,216.99,217.38,216.96,217.1,72703.0,215.0684,215.4549,215.0387,215.1774,72703.0
2023-05-30 12:20:00,217.1,217.44,216.83,216.91,82467.0,215.1774,215.5144,214.9098,214.9891,82467.0
2023-05-30 12:30:00,216.92,217.39,216.77,217.17,72342.0,214.999,215.4649,214.8503,215.2468,72342.0
2023-05-30 12:40:00,217.16,217.31,216.82,217.28,88246.0,215.2369,215.3856,214.8999,215.3558,88246.0
2023-05-30 12:50:00,217.28,218.41,217.28,218.31,130827.0,215.3558,216.4758,215.3558,216.3767,130827.0
2023-05-30 13:00:00,218.32,218.35,217.84,218.03,110006.0,216.3866,216.4163,215.9109,216.0992,110006.0
2023-05-30 13:10:00,218.0,218.41,217.97,218.19,55228.0,216.0694,216.4758,216.0397,216.2578,55228.0
2023-05-30 13:20:00,218.2,218.38,217.78,217.87,54586.0,216.2677,216.4461,215.8514,215.9406,54586.0
2023-05-30 13:30:00,217.86,218.46,217.79,217.9,73553.0,215.9307,216.5254,215.8613,215.9703,73553.0
2023-05-30 13:40:00,217.92,218.02,217.73,217.95,93576.0,215.9902,216.0893,215.8018,216.0199,93576.0
2023-05-30 13:50:00,217.96,218.09,217.53,217.59,51501.0,216.0298,216.1587,215.6036,215.6631,51501.0
2023-05-30 14:00:00,217.6,217.67,217.08,217.28,87493.0,215.673,215.7424,215.1576,215.3558,87493.0
2023-05-30 14:10:00,217.26,217.87,217.23,217.76,92873.0,215.336,215.9406,215.3063,215.8316,92873.0
2023-05-30 14:20:00,217.75,218.24,217.71,218.1,54150.0,215.8217,216.3073,215.782,216.1686,54150.0
2023-05-30 14:30:00,218.1,218.28,218.03,218.11,66128.0,216.1686,216.347,216.0992,216.1785,66128.0
2023-05-30 14:40:00,218.16,218.79,218.11,218.72,72166.0,216.228,216.8525,216.1785,216.7831,72166.0
2023-05-30 14:50:00,218.73,218.73,218.22,218.26,84497.0,216.793,216.793,216.2875,216.3271,84497.0
2023-05-30 15:00:00,218.23,218.7,217.9,218.69,109263.0,216.2974,216.7632,215.9703,216.7533,109263.0
2023-05-30 15:10:00,218.7,218.99,218.49,218.72,121410.0,216.7632,217.0507,216.5551,216.7831,121410.0
2023-05-30 15:20:00,218.74,218.98,218.63,218.84,87644.0,216.8029,217.0408,216.6939,216.902,87644.0
2023-05-30 15:30:00,218.82,218.92,218.59,218.75,119013.0,216.8822,216.9813,216.6542,216.8128,119013.0
2023-05-30 15:40:00,218.75,218.98,218.57,218.74,202363.0,216.8128,217.0408,216.6344,216.8029,202363.0
2023-05-30 15:50:00,218.75,219.11,218.32,218.84,668610.0,216.8128,217.1696,216.3866,216.902,668610.0
2023-05-31 09:30:00,219.55,220.24,217.89,220.24,613536.0,217.6057,218.2896,215.9604,218.2896,613536.0
2023-05-31 09:40:00,220.22,222.22,219.71,221.47,362378.0,218.2698,220.2521,217.7643,219.5087,362378.0
2023-05-31 09:50:00,221.38,222.08,219.82,219.97,348592.0,219.4195,220.1133,217.8733,218.022,348592.0
2023-05-31 10:00:00,219.97,219.97,219.0,219.25,232298.0,218.022,218.022,217.0606,217.3084,232298.0
2023-05-31 10:10:00,219.33,219.38,218.03,218.15,274546.0,217.3877,217.4372,216.0992,216.2181,274546.0
2023-05-31 10:20:00,218.13,218.19,217.06,217.78,241754.0,216.1983,216.2578,215.1378,215.8514,241754.0
2023-05-31 10:30:00,217.81,218.86,217.51,218.54,215336.0,215.8811,216.9218,215.5838,216.6047,215336.0
2023-05-31 10:40:00,218.4,219.33,218.2,219.13,128649.0,216.4659,217.3877,216.2677,217.1894,128649.0
2023-05-31 10:50:00,219.21,219.52,218.65,218.84,135595.0,217.2687,217.576,216.7137,216.902,135595.0
2023-05-31 11:00:00,218.84,219.15,218.65,218.83,98409.0,216.902,217.2093,216.7137,216.8921,98409.0
2023-05-31 11:10:00,218.8,219.34,218.67,218.72,106574.0,216.8624,217.3976,216.7335,216.7831,106574.0
2023-05-31 11:20:00,218.75,219.16,218.7,218.94,111468.0,216.8128,217.2192,216.7632,217.0011,111468.0
2023-05-31 11:30:00,218.95,219.25,218.84,219.0,109249.0,217.011,217.3084,216.902,217.0606,109249.0
2023-05-31 11:40:00,219.02,219.45,218.91,219.09,214503.0,217.0804,217.5066,216.9714,217.1498,214503.0
2023-05-31 11:50:00,219.12,219.25,218.89,219.03,90995.0,217.1795,217.3084,216.9516,217.0903,90995.0
2023-05-31 12:00:00,219.04,219.23,218.8,219.03,98632.0,217.1002,217.2886,216.8624,217.0903,98632.0
2023-05-31 12:10:00,219.03,219.17,218.88,219.02,65071.0,217.0903,217.2291,216.9417,217.0804,65071.0
2023-05-31 12:20:00,219.01,219.48,218.87,219.44,95237.0,217.0705,217.5363,216.9317,217.4967,95237.0
2023-05-31 12:30:00,219.44,220.1,219.38,219.98,131138.0,217.4967,218.1509,217.4372,218.0319,131138.0
2023-05-31 12:40:00,220.02,220.33,219.73,220.2,115300.0,218.0716,218.3788,217.7841,218.25,115300.0
2023-05-31 12:50:00,220.24,220.38,219.76,220.05,114968.0,218.2896,218.4284,217.8139,218.1013,114968.0
2023-05-31 13:00:00,220.05,220.5,219.94,220.35,106233.0,218.1013,218.5473,217.9923,218.3986,106233.0
2023-05-31 13:10:00,220.36,220.78,220.25,220.25,121696.0,218.4085,218.8248,218.2995,218.2995,121696.0
2023-05-31 13:20:00,220.28,220.95,220.23,220.82,171479.0,218.3293,218.9933,218.2797,218.8645,171479.0
2023-05-31 13:30:00,220.8,221.1,220.66,221.08,156940.0,218.8447,219.142,218.7059,219.1222,156940.0
2023-05-31 13:40:00,221.1,221.83,220.66,220.76,307587.0,219.142,219.8655,218.7059,218.805,307587.0
2023-05-31 13:50:00,220.8,221.0,220.51,220.81,138183.0,218.8447,219.0429,218.5572,218.8546,138183.0
2023-05-31 14:00:00,220.8,221.25,220.57,221.14,103315.0,218.8447,219.2907,218.6167,219.1816,103315.0
2023-05-31 14:10:00,221.14,221.88,220.97,221.81,246347.0,219.1816,219.9151,219.0131,219.8457,246347.0
2023-05-31 14:20:00,221.79,221.8,221.21,221.36,156963.0,219.8259,219.8358,219.251,219.3997,156963.0
2023-05-31 14:30:00,221.38,221.46,221.07,221.19,110563.0,219.4195,219.4988,219.1123,219.2312,110563.0
2023-05-31 14:40:00,221.18,221.55,221.11,221.31,127959.0,219.2213,219.588,219.1519,219.3501,127959.0
2023-05-31 14:50:00,221.3,221.64,220.85,221.47,165741.0,219.3402,219.6772,218.8942,219.5087,165741.0
2023-05-31 15:00:00,221.48,221.54,221.21,221.32,140780.0,219.5186,219.5781,219.251,219.36,140780.0
2023-05-31 15:10:00,221.31,221.35,220.17,220.39,247223.0,219.3501,219.3898,218.2202,218.4383,247223.0
2023-05-31 15:20:00,220.38,220.49,220.03,220.14,231090.0,218.4284,218.5374,218.0815,218.1905,231090.0
2023-05-31 15:30:00,220.15,220.47,220.13,220.19,280650.0,218.2004,218.5176,218.1806,218.2401,280650.0
2023-05-31 15:40:00,220.19,221.13,220.17,221.03,425377.0,218.2401,219.1717,218.2202,219.0726,425377.0
2023-05-31 15:50:00,221.06,225.0,221.02,224.1,1985051.0,219.1023,223.0075,219.0627,222.1154,1985051.0
2023-06-01 09:30:00,208.22,211.94,206.06,211.83,1963779.0,206.3761,210.0631,204.2352,209.9541,1963779.0
2023-06-01 09:40:00,211.86,213.44,209.05,210.4,1062650.0,209.9838,211.5498,207.1987,208.5368,1062650.0
2023-06-01 09:50:00,210.31,211.88,209.71,211.25,614766.0,208.4475,210.0036,207.8529,209.3792,614766.0
2023-06-01 10:00:00,211.38,212.48,210.13,211.13,519824.0,209.5081,210.5983,208.2691,209.2603,519824.0
2023-06-01 10:10:00,211.17,213.48,210.91,212.06,664845.0,209.2999,211.5895,209.0422,210.1821,664845.0
2023-06-01 10:20:00,212.01,213.96,211.11,213.9,466578.0,210.1325,212.0652,209.2405,212.0058,466578.0
2023-06-01 10:30:00,213.88,214.49,212.7,213.88,552086.0,211.9859,212.5905,210.8164,211.9859,552086.0
2023-06-01 10:40:00,213.83,214.55,213.27,214.5,429650.0,211.9364,212.65,211.3813,212.6004,429650.0
2023-06-01 10:50:00,214.55,214.69,213.02,213.82,455282.0,212.65,212.7888,211.1335,211.9265,455282.0
2023-06-01 11:00:00,213.87,214.38,212.61,212.93,303116.0,211.976,212.4815,210.7272,211.0443,303116.0
2023-06-01 11:10:00,212.95,213.42,212.65,213.23,361377.0,211.0642,211.53,210.7668,211.3417,361377.0
2023-06-01 11:20:00,213.16,213.16,211.6,211.9,325432.0,211.2723,211.2723,209.7261,210.0235,325432.0
2023-06-01 11:30:00,211.93,212.47,211.42,212.0,330548.0,210.0532,210.5884,209.5477,210.1226,330548.0
2023-06-01 11:40:00,211.93,212.03,211.11,211.59,297894.0,210.0532,210.1523,209.2405,209.7162,297894.0
2023-06-01 11:50:00,211.6,212.87,211.42,212.56,311458.0,209.7261,210.9849,209.5477,210.6776,311458.0
2023-06-01 12:00:00,212.56,213.56,212.56,213.27,306048.0,210.6776,211.6688,210.6776,211.3813,306048.0
2023-06-01 12:10:00,213.31,213.84,212.87,213.69,258923.0,211.421,211.9463,210.9849,211.7976,258923.0
2023-06-01 12:20:00,213.64,214.06,213.44,213.75,264428.0,211.7481,212.1643,211.5498,211.8571,264428.0
2023-06-01 12:30:00,213.77,213.95,213.42,213.95,133143.0,211.8769,212.0553,211.53,212.0553,133143.0
2023-06-01 12:40:00,213.95,214.22,213.81,214.06,190325.0,212.0553,212.3229,211.9166,212.1643,190325.0
2023-06-01 12:50:00,214.08,214.53,213.93,214.48,191055.0,212.1842,212.6302,212.0355,212.5806,191055.0
2023-06-01 13:00:00,214.46,214.59,214.0,214.09,223655.0,212.5608,212.6896,212.1049,212.1941,223655.0
2023-06-01 13:10:00,214.07,214.42,213.86,214.0,188531.0,212.1743,212.5212,211.9661,212.1049,188531.0
2023-06-01 13:20:00,214.0,214.02,213.16,213.18,222975.0,212.1049,212.1247,211.2723,211.2921,222975.0
2023-06-01 13:30:00,213.18,213.55,212.69,213.55,297469.0,211.2921,211.6589,210.8065,211.6589,297469.0
2023-06-01 13:40:00,213.55,213.88,213.05,213.3,204788.0,211.6589,211.9859,211.1633,211.4111,204788.0
2023-06-01 13:50:00,213.31,214.55,213.3,214.5,218281.0,211.421,212.65,211.4111,212.6004,218281.0
2023-06-01 14:00:00,214.52,214.65,214.0,214.06,187665.0,212.6203,212.7491,212.1049,212.1643,187665.0
2023-06-01 14:10:00,214.06,215.16,213.99,215.05,296164.0,212.1643,213.2546,212.095,213.1456,296164.0
2023-06-01 14:20:00,215.08,215.28,214.26,214.47,143012.0,213.1753,213.3735,212.3626,212.5707,143012.0
2023-06-01 14:30:00,214.48,215.08,214.34,214.5,222463.0,212.5806,213.1753,212.4419,212.6004,222463.0
2023-06-01 14:40:00,214.49,215.36,214.44,214.97,216050.0,212.5905,213.4528,212.541,213.0663,216050.0
2023-06-01 14:50:00,215.01,215.04,214.78,214.81,167096.0,213.1059,213.1357,212.878,212.9077,167096.0
2023-06-01 15:00:00,214.8,215.01,214.57,214.66,153749.0,212.8978,213.1059,212.6698,212.759,153749.0
2023-06-01 15:10:00,214.66,215.29,214.17,214.3,242794.0,212.759,213.3834,212.2734,212.4022,242794.0
2023-06-01 15:20:00,214.29,214.37,213.72,213.77,235051.0,212.3923,212.4716,211.8274,211.8769,235051.0
2023-06-01 15:30:00,213.79,213.81,212.56,213.09,336859.0,211.8967,211.9166,210.6776,211.2029,336859.0
2023-06-01 15:40:00,213.08,213.35,212.79,213.19,347118.0,211.193,211.4606,210.9056,211.302,347118.0
2023-06-01 15:50:00,213.18,213.51,212.71,212.95,827923.0,211.2921,211.6192,210.8263,211.0642,827923.0
2023-06-02 09:30:00,212.9,216.14,212.86,214.11,769547.0,211.0146,214.2259,210.975,212.2139,769547.0
2023-06-02 09:40:00,214.11,215.78,214.11,214.46,370826.0,212.2139,213.8691,212.2139,212.5608,370826.0
2023-06-02 09:50:00,214.46,214.64,212.33,212.74,340249.0,212.5608,212.7392,210.4497,210.856,340249.0
2023-06-02 10:00:00,212.75,212.84,211.85,212.41,211463.0,210.8659,210.9551,209.9739,210.529,211463.0
2023-06-02 10:10:00,212.36,213.38,212.12,212.13,181168.0,210.4794,211.4904,210.2415,210.2514,181168.0
2023-06-02 10:20:00,212.1,212.16,210.73,212.06,438170.0,210.2217,210.2812,208.8638,210.1821,438170.0
2023-06-02 10:30:00,212.1,212.56,211.65,212.28,184760.0,210.2217,210.6776,209.7757,210.4001,184760.0
2023-06-02 10:40:00,212.32,212.69,211.96,212.33,136699.0,210.4397,210.8065,210.0829,210.4497,136699.0
2023-06-02 10:50:00,212.31,212.42,211.82,212.22,110599.0,210.4298,210.5389,209.9442,210.3406,110599.0
2023-06-02 11:00:00,212.25,212.55,211.61,211.72,111922.0,210.3704,210.6677,209.736,209.8451,111922.0
2023-06-02 11:10:00,211.76,211.99,211.35,211.64,130134.0,209.8847,210.1127,209.4783,209.7658,130134.0
2023-06-02 11:20:00,211.63,212.34,211.47,212.19,126337.0,209.7559,210.4596,209.5973,210.3109,126337.0
2023-06-02 11:30:00,212.24,212.38,211.2,211.32,112544.0,210.3605,210.4992,209.3297,209.4486,112544.0
2023-06-02 11:40:00,211.39,211.5,210.86,211.11,161794.0,209.518,209.627,208.9927,209.2405,161794.0
2023-06-02 11:50:00,211.11,211.24,210.9,210.97,151258.0,209.2405,209.3693,209.0323,209.1017,151258.0
2023-06-02 12:00:00,211.0,211.77,210.9,211.74,151229.0,209.1314,209.8946,209.0323,209.8649,151229.0
2023-06-02 12:10:00,211.72,211.75,210.67,210.98,136211.0,209.8451,209.8748,208.8044,209.1116,136211.0
2023-06-02 12:20:00,211.0,211.21,210.43,210.63,133789.0,209.1314,209.3396,208.5665,208.7647,133789.0
2023-06-02 12:30:00,210.67,211.16,210.67,210.69,196178.0,208.8044,209.29,208.8044,208.8242,196178.0
2023-06-02 12:40:00,210.7,212.25,210.68,212.06,148015.0,208.8341,210.3704,208.8143,210.1821,148015.0
2023-06-02 12:50:00,212.06,212.44,211.96,212.04,107860.0,210.1821,210.5587,210.0829,210.1622,107860.0
2023-06-02 13:00:00,212.04,212.33,211.72,212.15,92444.0,210.1622,210.4497,209.8451,210.2713,92444.0
2023-06-02 13:10:00,212.17,212.27,211.24,211.45,103760.0,210.2911,210.3902,209.3693,209.5775,103760.0
2023-06-02 13:20:00,211.43,212.06,211.4,211.86,66642.0,209.5576,210.1821,209.5279,209.9838,66642.0
2023-06-02 13:30:00,211.85,211.96,211.45,211.93,66968.0,209.9739,210.0829,209.5775,210.0532,66968.0
2023-06-02 13:40:00,211.93,212.05,211.64,211.91,64473.0,210.0532,210.1721,209.7658,210.0334,64473.0
2023-06-02 13:50:00,211.91,212.15,211.81,211.98,56841.0,210.0334,210.2713,209.9343,210.1028,56841.0
2023-06-02 14:00:00,211.98,212.17,211.6,211.76,89031.0,210.1028,210.2911,209.7261,209.8847,89031.0
2023-06-02 14:10:00,211.79,212.11,211.34,212.11,96463.0,209.9144,210.2316,209.4684,210.2316,96463.0
2023-06-02 14:20:00,212.11,212.27,211.8,211.84,88743.0,210.2316,210.3902,209.9244,209.964,88743.0
2023-06-02 14:30:00,211.84,212.33,211.75,212.27,115084.0,209.964,210.4497,209.8748,210.3902,115084.0
2023-06-02 14:40:00,212.31,212.7,212.24,212.36,110995.0,210.4298,210.8164,210.3605,210.4794,110995.0
2023-06-02 14:50:00,212.35,212.61,212.23,212.56,82010.0,210.4695,210.7272,210.3505,210.6776,82010.0
2023-06-02 15:00:00,212.57,212.62,211.74,211.82,103990.0,210.6875,210.7371,209.8649,209.9442,103990.0
2023-06-02 15:10:00,211.79,212.2,211.66,212.15,118709.0,209.9144,210.3208,209.7856,210.2713,118709.0
2023-06-02 15:20:00,212.15,212.16,211.66,211.68,147491.0,210.2713,210.2812,209.7856,209.8054,147491.0
2023-06-02 15:30:00,211.66,212.59,211.65,212.51,184212.0,209.7856,210.7074,209.7757,210.6281,184212.0
2023-06-02 15:40:00,212.51,212.77,212.35,212.48,235928.0,210.6281,210.8858,210.4695,210.5983,235928.0
2023-06-02 15:50:00,212.46,213.28,212.35,212.94,719649.0,210.5785,211.3912,210.4695,211.0543,719649.0
2023-06-05 09:30:00,210.47,211.01,209.77,209.9,438981.0,208.6061,209.1413,207.9123,208.0412,438981.0
2023-06-05 09:40:00,209.84,210.77,209.71,210.41,278010.0,207.9817,208.9035,207.8529,208.5467,278010.0
2023-06-05 09:50:00,210.43,210.52,207.96,208.97,152682.0,208.5665,208.6557,206.1184,207.1194,152682.0
2023-06-05 10:00:00,209.0,210.52,209.0,209.84,169582.0,207.1492,208.6557,207.1492,207.9817,169582.0
2023-06-05 10:10:00,209.84,210.12,208.89,209.03,131819.0,207.9817,208.2592,207.0401,207.1789,131819.0
2023-06-05 10:20:00,209.07,209.09,208.15,208.26,109755.0,207.2185,207.2384,206.3067,206.4157,109755.0
2023-06-05 10:30:00,208.26,208.46,207.83,208.04,163810.0,206.4157,206.6139,205.9895,206.1977,163810.0
2023-06-05 10:40:00,208.06,208.57,207.87,208.15,154522.0,206.2175,206.723,206.0292,206.3067,154522.0
2023-06-05 10:50:00,208.15,208.45,207.62,208.09,146322.0,206.3067,206.604,205.7814,206.2472,146322.0
2023-06-05 11:00:00,208.1,208.16,207.05,207.39,187043.0,206.2571,206.3166,205.2164,205.5534,187043.0
2023-06-05 11:10:00,207.38,207.66,207.19,207.45,151912.0,205.5435,205.821,205.3552,205.6129,151912.0
2023-06-05 11:20:00,207.46,207.99,207.19,207.77,100527.0,205.6228,206.1481,205.3552,205.93,100527.0
2023-06-05 11:30:00,207.76,207.98,207.46,207.72,107242.0,205.9201,206.1382,205.6228,205.8805,107242.0
2023-06-05 11:40:00,207.73,209.03,207.68,209.01,254265.0,205.8904,207.1789,205.8408,207.1591,254265.0
2023-06-05 11:50:00,209.0,209.56,208.93,209.28,111987.0,207.1492,207.7042,207.0798,207.4267,111987.0
2023-06-05 12:00:00,209.28,210.06,209.02,210.06,167545.0,207.4267,208.1998,207.169,208.1998,167545.0
2023-06-05 12:10:00,210.05,210.75,209.91,210.38,115021.0,208.1899,208.8837,208.0511,208.5169,115021.0
2023-06-05 12:20:00,210.4,210.79,210.2,210.71,90190.0,208.5368,208.9233,208.3385,208.844,90190.0
2023-06-05 12:30:00,210.75,211.45,210.72,210.82,161706.0,208.8837,209.5775,208.8539,208.953,161706.0
2023-06-05 12:40:00,210.83,211.46,210.76,211.28,98548.0,208.9629,209.5874,208.8936,209.409,98548.0
2023-06-05 12:50:00,211.31,211.5,211.11,211.27,83124.0,209.4387,209.627,209.2405,209.399,83124.0
2023-06-05 13:00:00,211.3,212.0,211.29,211.69,90551.0,209.4288,210.1226,209.4189,209.8153,90551.0
2023-06-05 13:10:00,211.72,212.1,211.48,211.66,132380.0,209.8451,210.2217,209.6072,209.7856,132380.0
2023-06-05 13:20:00,211.64,212.32,211.61,211.96,125138.0,209.7658,210.4397,209.736,210.0829,125138.0
2023-06-05 13:30:00,211.99,212.03,211.14,211.5,101231.0,210.1127,210.1523,209.2702,209.627,101231.0
2023-06-05 13:40:00,211.54,211.65,210.93,211.04,61966.0,209.6667,209.7757,209.0621,209.1711,61966.0
2023-06-05 13:50:00,211.09,211.47,210.95,211.44,87691.0,209.2206,209.5973,209.0819,209.5675,87691.0
2023-06-05 14:00:00,211.46,211.94,211.45,211.81,109610.0,209.5874,210.0631,209.5775,209.9343,109610.0
2023-06-05 14:10:00,211.78,211.85,211.16,211.23,59822.0,209.9045,209.9739,209.29,209.3594,59822.0
2023-06-05 14:20:00,211.24,211.4,210.91,211.08,73244.0,209.3693,209.5279,209.0422,209.2107,73244.0
2023-06-05 14:30:00,211.06,211.1,210.3,210.72,112546.0,209.1909,209.2306,208.4376,208.8539,112546.0
2023-06-05 14:40:00,210.72,211.03,210.22,210.24,87151.0,208.8539,209.1612,208.3583,208.3782,87151.0
2023-06-05 14:50:00,210.23,210.82,210.03,210.76,145400.0,208.3683,208.953,208.17,208.8936,145400.0
2023-06-05 15:00:00,210.75,210.95,210.41,210.61,115232.0,208.8837,209.0819,208.5467,208.7449,115232.0
2023-06-05 15:10:00,210.61,211.27,210.6,210.79,115470.0,208.7449,209.399,208.735,208.9233,115470.0
2023-06-05 15:20:00,210.77,211.01,210.25,210.47,134881.0,208.9035,209.1413,208.3881,208.6061,134881.0
2023-06-05 15:30:00,210.44,210.63,209.96,210.45,135867.0,208.5764,208.7647,208.1006,208.5863,135867.0
2023-06-05 15:40:00,210.44,210.85,210.39,210.7,139850.0,208.5764,208.9828,208.5268,208.8341,139850.0
2023-06-05 15:50:00,210.72,210.77,209.62,209.89,468108.0,208.8539,208.9035,207.7637,208.0313,468108.0
2023-06-06 09:30:00,208.55,209.3,208.37,208.97,330392.0,206.7031,207.4465,206.5247,207.1194,330392.0
2023-06-06 09:40:00,208.91,210.25,208.7,209.85,210717.0,207.0599,208.3881,206.8518,207.9916,210717.0
2023-06-06 09:50:00,209.82,210.05,209.23,210.02,118410.0,207.9619,208.1899,207.3771,208.1601,118410.0
2023-06-06 10:00:00,210.03,210.47,209.41,209.75,173388.0,208.17,208.6061,207.5555,207.8925,173388.0
2023-06-06 10:10:00,209.8,210.64,209.47,210.51,159364.0,207.9421,208.7746,207.615,208.6458,159364.0
2023-06-06 10:20:00,210.51,210.81,210.18,210.41,86325.0,208.6458,208.9431,208.3187,208.5467,86325.0
2023-06-06 10:30:00,210.42,210.76,210.14,210.17,82926.0,208.5566,208.8936,208.2791,208.3088,82926.0
2023-06-06 10:40:00,210.15,210.82,210.14,210.73,89803.0,208.289,208.953,208.2791,208.8638,89803.0
2023-06-06 10:50:00,210.71,211.1,210.49,211.0,115916.0,208.844,209.2306,208.626,209.1314,115916.0
2023-06-06 11:00:00,211.03,211.29,210.76,211.1,74580.0,209.1612,209.4189,208.8936,209.2306,74580.0
2023-06-06 11:10:00,211.09,211.17,210.82,210.84,64385.0,209.2206,209.2999,208.953,208.9729,64385.0
2023-06-06 11:20:00,210.83,210.83,209.45,210.21,149106.0,208.9629,208.9629,207.5952,208.3484,149106.0
2023-06-06 11:30:00,210.23,210.47,209.93,210.14,119874.0,208.3683,208.6061,208.0709,208.2791,119874.0
2023-06-06 11:40:00,210.11,210.67,209.87,210.52,73053.0,208.2493,208.8044,208.0114,208.6557,73053.0
2023-06-06 11:50:00,210.51,211.43,210.5,211.38,111162.0,208.6458,209.5576,208.6359,209.5081,111162.0
2023-06-06 12:00:00,211.35,211.38,211.04,211.38,83938.0,209.4783,209.5081,209.1711,209.5081,83938.0
2023-06-06 12:10:00,211.38,211.85,211.34,211.7,88398.0,209.5081,209.9739,209.4684,209.8252,88398.0
2023-06-06 12:20:00,211.74,211.92,211.49,211.8,42909.0,209.8649,210.0433,209.6171,209.9244,42909.0
2023-06-06 12:30:00,211.8,211.85,211.32,211.55,57110.0,209.9244,209.9739,209.4486,209.6766,57110.0
2023-06-06 12:40:00,211.59,212.0,211.33,211.96,73804.0,209.7162,210.1226,209.4585,210.0829,73804.0
2023-06-06 12:50:00,211.92,212.14,211.78,211.86,62411.0,210.0433,210.2613,209.9045,209.9838,62411.0
2023-06-06 13:00:00,211.83,212.24,211.82,212.12,80847.0,209.9541,210.3605,209.9442,210.2415,80847.0
2023-06-06 13:10:00,212.11,212.25,212.0,212.1,35534.0,210.2316,210.3704,210.1226,210.2217,35534.0
2023-06-06 13:20:00,212.1,212.31,211.95,212.22,77713.0,210.2217,210.4298,210.073,210.3406,77713.0
2023-06-06 13:30:00,212.21,212.44,212.02,212.28,54247.0,210.3307,210.5587,210.1424,210.4001,54247.0
2023-06-06 13:40:00,212.3,212.5,212.21,212.28,38652.0,210.4199,210.6182,210.3307,210.4001,38652.0
2023-06-06 13:50:00,212.29,212.37,211.75,212.0,59222.0,210.41,210.4893,209.8748,210.1226,59222.0
2023-06-06 14:00:00,212.03,212.53,211.92,212.5,58179.0,210.1523,210.6479,210.0433,210.6182,58179.0
2023-06-06 14:10:00,212.51,212.78,212.46,212.75,51023.0,210.6281,210.8957,210.5785,210.8659,51023.0
2023-06-06 14:20:00,212.74,213.03,212.44,212.99,106136.0,210.856,211.1435,210.5587,211.1038,106136.0
2023-06-06 14:30:00,212.98,213.23,212.83,213.04,106259.0,211.0939,211.3417,210.9452,211.1534,106259.0
2023-06-06 14:40:00,213.03,213.16,212.75,212.93,77838.0,211.1435,211.2723,210.8659,211.0443,77838.0
2023-06-06 14:50:00,212.92,213.14,212.76,212.85,72868.0,211.0344,211.2525,210.8759,210.9651,72868.0
2023-06-06 15:00:00,212.86,213.09,212.78,213.03,51243.0,210.975,211.2029,210.8957,211.1435,51243.0
2023-06-06 15:10:00,213.02,213.02,212.56,212.63,44707.0,211.1335,211.1335,210.6776,210.747,44707.0
2023-06-06 15:20:00,212.65,212.9,212.39,212.85,60549.0,210.7668,211.0146,210.5091,210.9651,60549.0
2023-06-06 15:30:00,212.84,213.14,212.8,213.06,113456.0,210.9551,211.2525,210.9155,211.1732,113456.0
2023-06-06 15:40:00,213.07,213.4,212.9,213.05,145176.0,211.1831,211.5102,211.0146,211.1633,145176.0
2023-06-06 15:50:00,213.08,213.34,212.79,212.91,307260.0,211.193,211.4507,210.9056,211.0245,307260.0
2023-06-07 09:30:00,214.88,216.66,213.84,215.94,548088.0,212.9771,214.7413,211.9463,214.0277,548088.0
2023-06-07 09:40:00,215.94,216.06,214.32,214.5,257721.0,214.0277,214.1466,212.422,212.6004,257721.0
2023-06-07 09:50:00,214.47,214.74,213.5,213.87,120667.0,212.5707,212.8383,211.6093,211.976,120667.0
2023-06-07 10:00:00,213.91,214.33,213.12,213.26,115618.0,212.0157,212.4319,211.2327,211.3714,115618.0
2023-06-07 10:10:00,213.23,213.44,212.33,212.62,143787.0,211.3417,211.5498,210.4497,210.7371,143787.0
2023-06-07 10:20:00,212.6,213.02,212.1,212.19,103499.0,210.7173,211.1335,210.2217,210.3109,103499.0
2023-06-07 10:30:00,212.15,212.38,211.25,211.62,133041.0,210.2713,210.4992,209.3792,209.7459,133041.0
2023-06-07 10:40:00,211.58,211.6,210.66,210.72,110929.0,209.7063,209.7261,208.7944,208.8539,110929.0
2023-06-07 10:50:00,210.76,211.31,210.15,210.56,129546.0,208.8936,209.4387,208.289,208.6953,129546.0
2023-06-07 11:00:00,210.58,211.58,210.47,211.53,94356.0,208.7152,209.7063,208.6061,209.6567,94356.0
2023-06-07 11:10:00,211.53,211.56,210.47,210.92,54748.0,209.6567,209.6865,208.6061,209.0521,54748.0
2023-06-07 11:20:00,210.94,211.32,210.83,211.15,53662.0,209.072,209.4486,208.9629,209.2801,53662.0
2023-06-07 11:30:00,211.15,211.26,210.9,211.02,73796.0,209.2801,209.3891,209.0323,209.1513,73796.0
2023-06-07 11:40:00,210.98,211.14,210.47,210.55,71207.0,209.1116,209.2702,208.6061,208.6854,71207.0
2023-06-07 11:50:00,210.51,210.51,209.81,209.84,94057.0,208.6458,208.6458,207.952,207.9817,94057.0
2023-06-07 12:00:00,209.84,210.01,209.66,209.95,66205.0,207.9817,208.1502,207.8033,208.0907,66205.0
2023-06-07 12:10:00,209.94,210.01,209.23,209.26,79681.0,208.0808,208.1502,207.3771,207.4068,79681.0
2023-06-07 12:20:00,209.28,209.28,207.98,208.18,216200.0,207.4267,207.4267,206.1382,206.3364,216200.0
2023-06-07 12:30:00,208.18,208.21,207.15,207.24,207157.0,206.3364,206.3661,205.3155,205.4047,207157.0
2023-06-07 12:40:00,207.25,207.49,206.91,207.3,122570.0,205.4146,205.6525,205.0777,205.4642,122570.0
2023-06-07 12:50:00,207.31,207.37,205.85,205.87,190306.0,205.4741,205.5336,204.027,204.0469,190306.0
2023-06-07 13:00:00,205.86,206.1,205.3,205.8,207553.0,204.037,204.2748,203.4819,203.9775,207553.0
2023-06-07 13:10:00,205.76,205.8,204.78,205.55,264835.0,203.9378,203.9775,202.9665,203.7297,264835.0
2023-06-07 13:20:00,205.59,206.13,205.17,205.93,123605.0,203.7693,204.3046,203.3531,204.1063,123605.0
2023-06-07 13:30:00,205.93,206.46,205.87,206.42,115489.0,204.1063,204.6316,204.0469,204.592,115489.0
2023-06-07 13:40:00,206.45,206.46,205.59,205.85,158566.0,204.6217,204.6316,203.7693,204.027,158566.0
2023-06-07 13:50:00,205.86,206.27,205.78,206.24,88038.0,204.037,204.4433,203.9577,204.4136,88038.0
2023-06-07 14:00:00,206.25,206.3,205.85,205.91,103657.0,204.4235,204.4731,204.027,204.0865,103657.0
2023-06-07 14:10:00,205.91,206.85,205.9,206.84,107551.0,204.0865,205.0182,204.0766,205.0083,107551.0
2023-06-07 14:20:00,206.84,207.1,206.68,206.9,76369.0,205.0083,205.266,204.8497,205.0677,76369.0
2023-06-07 14:30:00,206.88,206.92,206.55,206.68,58402.0,205.0479,205.0876,204.7208,204.8497,58402.0
2023-06-07 14:40:00,206.67,206.82,206.29,206.7,77336.0,204.8398,204.9885,204.4631,204.8695,77336.0
2023-06-07 14:50:00,206.69,206.95,206.57,206.95,63234.0,204.8596,205.1173,204.7407,205.1173,63234.0
2023-06-07 15:00:00,206.91,207.19,206.78,206.99,62535.0,205.0777,205.3552,204.9488,205.157,62535.0
2023-06-07 15:10:00,206.98,207.22,206.63,206.72,109145.0,205.147,205.3849,204.8001,204.8893,109145.0
2023-06-07 15:20:00,206.73,206.97,206.16,206.39,121466.0,204.8993,205.1371,204.3343,204.5623,121466.0
2023-06-07 15:30:00,206.4,206.51,205.26,205.29,212148.0,204.5722,204.6812,203.4423,203.472,212148.0
2023-06-07 15:40:00,205.32,205.52,205.04,205.43,275946.0,203.5017,203.7,203.2242,203.6108,275946.0
2023-06-07 15:50:00,205.44,206.12,205.44,205.78,510290.0,203.6207,204.2947,203.6207,203.9577,510290.0
2023-06-08 09:30:00,205.38,206.33,204.85,206.16,217175.0,203.5612,204.5028,203.0359,204.3343,217175.0
2023-06-08 09:40:00,206.14,206.58,205.57,206.11,189627.0,204.3145,204.7506,203.7495,204.2847,189627.0
2023-06-08 09:50:00,206.11,206.78,205.58,205.74,150467.0,204.2847,204.9488,203.7594,203.918,150467.0
2023-06-08 10:00:00,205.79,206.72,205.68,206.59,160555.0,203.9676,204.8893,203.8586,204.7605,160555.0
2023-06-08 10:10:00,206.62,207.32,206.41,206.67,130800.0,204.7902,205.484,204.5821,204.8398,130800.0
2023-06-08 10:20:00,206.73,206.77,206.05,206.74,105352.0,204.8993,204.9389,204.2253,204.9092,105352.0
2023-06-08 10:30:00,206.76,207.04,206.67,206.73,95755.0,204.929,205.2065,204.8398,204.8993,95755.0
2023-06-08 10:40:00,206.74,207.65,206.7,207.58,126908.0,204.9092,205.8111,204.8695,205.7417,126908.0
2023-06-08 10:50:00,207.58,208.35,207.44,208.19,76041.0,205.7417,206.5049,205.603,206.3463,76041.0
2023-06-08 11:00:00,208.2,209.05,208.2,208.92,106193.0,206.3562,207.1987,206.3562,207.0699,106193.0
2023-06-08 11:10:00,208.95,209.1,208.47,208.78,64784.0,207.0996,207.2483,206.6238,206.9311,64784.0
2023-06-08 11:20:00,208.74,209.29,208.71,209.2,109362.0,206.8915,207.4366,206.8617,207.3474,109362.0
2023-06-08 11:30:00,209.16,209.5,208.97,209.38,62538.0,207.3077,207.6447,207.1194,207.5258,62538.0
2023-06-08 11:40:00,209.39,209.95,209.32,209.6,122819.0,207.5357,208.0907,207.4663,207.7438,122819.0
2023-06-08 11:50:00,209.61,210.21,209.53,209.96,94110.0,207.7537,208.3484,207.6745,208.1006,94110.0
2023-06-08 12:00:00,209.98,210.0,209.38,209.71,48425.0,208.1205,208.1403,207.5258,207.8529,48425.0
2023-06-08 12:10:00,209.68,209.92,209.47,209.7,43156.0,207.8231,208.061,207.615,207.843,43156.0
2023-06-08 12:20:00,209.72,210.15,209.7,210.08,38505.0,207.8628,208.289,207.843,208.2196,38505.0
2023-06-08 12:30:00,210.07,210.07,209.41,209.76,60957.0,208.2097,208.2097,207.5555,207.9024,60957.0
2023-06-08 12:40:00,209.76,210.12,209.66,209.69,70155.0,207.9024,208.2592,207.8033,207.833,70155.0
2023-06-08 12:50:00,209.65,210.24,209.65,210.24,50352.0,207.7934,208.3782,207.7934,208.3782,50352.0
2023-06-08 13:00:00,210.22,210.38,209.86,210.19,52997.0,208.3583,208.5169,208.0015,208.3286,52997.0
2023-06-08 13:10:00,210.17,210.34,209.94,210.16,56434.0,208.3088,208.4773,208.0808,208.2989,56434.0
2023-06-08 13:20:00,210.13,210.14,209.53,209.55,46369.0,208.2691,208.2791,207.6745,207.6943,46369.0
2023-06-08 13:30:00,209.58,209.63,209.28,209.3,76913.0,207.724,207.7736,207.4267,207.4465,76913.0
2023-06-08 13:40:00,209.27,209.29,208.8,208.98,54596.0,207.4168,207.4366,206.9509,207.1293,54596.0
2023-06-08 13:50:00,209.01,209.36,208.97,209.02,38133.0,207.1591,207.506,207.1194,207.169,38133.0
2023-06-08 14:00:00,209.03,209.22,208.92,209.12,36644.0,207.1789,207.3672,207.0699,207.2681,36644.0
2023-06-08 14:10:00,209.14,209.35,208.98,209.32,56121.0,207.2879,207.4961,207.1293,207.4663,56121.0
2023-06-08 14:20:00,209.33,209.5,209.18,209.4,78057.0,207.4762,207.6447,207.3276,207.5456,78057.0
2023-06-08 14:30:00,209.41,209.5,209.21,209.42,40372.0,207.5555,207.6447,207.3573,207.5654,40372.0
2023-06-08 14:40:00,209.42,209.51,209.33,209.41,49730.0,207.5654,207.6546,207.4762,207.5555,49730.0
2023-06-08 14:50:00,209.41,209.53,209.34,209.5,40785.0,207.5555,207.6745,207.4861,207.6447,40785.0
2023-06-08 15:00:00,209.5,209.89,209.42,209.86,83738.0,207.6447,208.0313,207.5654,208.0015,83738.0
2023-06-08 15:10:00,209.84,209.99,209.72,209.91,49042.0,207.9817,208.1304,207.8628,208.0511,49042.0
2023-06-08 15:20:00,209.91,209.97,209.53,209.66,57396.0,208.0511,208.1106,207.6745,207.8033,57396.0
2023-06-08 15:30:00,209.63,209.79,209.44,209.7,60633.0,207.7736,207.9322,207.5853,207.843,60633.0
2023-06-08 15:40:00,209.7,209.76,209.43,209.68,99677.0,207.843,207.9024,207.5753,207.8231,99677.0
2023-06-08 15:50:00,209.69,209.79,209.31,209.51,264999.0,207.833,207.9322,207.4564,207.6546,264999.0
2023-06-09 09:30:00,210.69,216.13,210.69,216.08,549245.0,208.8242,214.216,208.8242,214.1665,549245.0
2023-06-09 09:40:00,216.14,218.37,216.14,217.84,680006.0,214.2259,216.4362,214.2259,215.9109,680006.0
2023-06-09 09:50:00,217.83,218.66,216.63,217.25,289844.0,215.901,216.7236,214.7116,215.3261,289844.0
2023-06-09 10:00:00,217.25,217.96,217.0,217.07,234727.0,215.3261,216.0298,215.0783,215.1477,234727.0
2023-06-09 10:10:00,217.07,217.32,216.69,217.1,112489.0,215.1477,215.3955,214.771,215.1774,112489.0
2023-06-09 10:20:00,217.12,217.28,216.6,217.27,102690.0,215.1972,215.3558,214.6818,215.3459,102690.0
2023-06-09 10:30:00,217.27,217.72,216.4,216.61,140673.0,215.3459,215.7919,214.4836,214.6918,140673.0
2023-06-09 10:40:00,216.54,216.54,215.76,215.9,177660.0,214.6224,214.6224,213.8493,213.988,177660.0
2023-06-09 10:50:00,215.87,215.87,215.06,215.27,121534.0,213.9583,213.9583,213.1555,213.3636,121534.0
2023-06-09 11:00:00,215.26,216.11,215.23,216.09,116680.0,213.3537,214.1962,213.324,214.1764,116680.0
2023-06-09 11:10:00,216.07,216.56,216.04,216.19,69104.0,214.1565,214.6422,214.1268,214.2755,69104.0
2023-06-09 11:20:00,216.18,216.47,215.33,215.39,68462.0,214.2656,214.553,213.4231,213.4826,68462.0
2023-06-09 11:30:00,215.36,215.55,215.1,215.14,76210.0,213.4528,213.6411,213.1951,213.2348,76210.0
2023-06-09 11:40:00,215.15,215.29,214.31,214.31,70978.0,213.2447,213.3834,212.4121,212.4121,70978.0
2023-06-09 11:50:00,214.3,214.73,213.88,213.92,82163.0,212.4022,212.8284,211.9859,212.0256,82163.0
2023-06-09 12:00:00,213.94,214.23,213.55,213.88,72639.0,212.0454,212.3328,211.6589,211.9859,72639.0
2023-06-09 12:10:00,213.81,214.07,213.7,213.97,81963.0,211.9166,212.1743,211.8075,212.0751,81963.0
2023-06-09 12:20:00,214.01,214.18,213.17,213.53,78204.0,212.1148,212.2833,211.2822,211.639,78204.0
2023-06-09 12:30:00,213.52,213.74,213.25,213.43,34232.0,211.6291,211.8472,211.3615,211.5399,34232.0
2023-06-09 12:40:00,213.46,213.79,213.19,213.28,59291.0,211.5697,211.8967,211.302,211.3912,59291.0
2023-06-09 12:50:00,213.31,213.85,213.1,213.75,57710.0,211.421,211.9562,211.2128,211.8571,57710.0
2023-06-09 13:00:00,213.78,213.97,213.65,213.95,44631.0,211.8868,212.0751,211.758,212.0553,44631.0
2023-06-09 13:10:00,213.97,214.02,213.6,213.72,46375.0,212.0751,212.1247,211.7084,211.8274,46375.0
2023-06-09 13:20:00,213.69,214.39,213.62,214.21,52352.0,211.7976,212.4914,211.7282,212.313,52352.0
2023-06-09 13:30:00,214.24,214.59,214.12,214.58,47413.0,212.3427,212.6896,212.2238,212.6797,47413.0
2023-06-09 13:40:00,214.62,214.79,214.35,214.44,50443.0,212.7194,212.8879,212.4518,212.541,50443.0
2023-06-09 13:50:00,214.4,214.97,214.36,214.92,65668.0,212.5013,213.0663,212.4617,213.0167,65668.0
2023-06-09 14:00:00,214.92,214.97,214.77,214.89,39367.0,213.0167,213.0663,212.8681,212.987,39367.0
2023-06-09 14:10:00,214.89,214.98,214.67,214.86,44608.0,212.987,213.0762,212.7689,212.9573,44608.0
2023-06-09 14:20:00,214.87,215.2,214.68,214.81,56633.0,212.9672,213.2942,212.7788,212.9077,56633.0
2023-06-09 14:30:00,214.83,214.83,214.51,214.56,46286.0,212.9275,212.9275,212.6104,212.6599,46286.0
2023-06-09 14:40:00,214.56,214.91,214.55,214.71,25591.0,212.6599,213.0068,212.65,212.8086,25591.0
2023-06-09 14:50:00,214.73,214.97,214.6,214.96,31642.0,212.8284,213.0663,212.6996,213.0564,31642.0
2023-06-09 15:00:00,214.96,215.02,214.6,214.66,43892.0,213.0564,213.1158,212.6996,212.759,43892.0
2023-06-09 15:10:00,214.61,214.85,214.57,214.75,62584.0,212.7095,212.9473,212.6698,212.8482,62584.0
2023-06-09 15:20:00,214.78,215.17,214.76,215.04,83366.0,212.878,213.2645,212.8581,213.1357,83366.0
2023-06-09 15:30:00,215.02,215.17,214.83,215.01,92423.0,213.1158,213.2645,212.9275,213.1059,92423.0
2023-06-09 15:40:00,215.01,215.24,214.91,215.06,135323.0,213.1059,213.3339,213.0068,213.1555,135323.0
2023-06-09 15:50:00,215.03,215.46,214.89,215.28,437203.0,213.1257,213.5519,212.987,213.3735,437203.0
2023-06-12 09:30:00,216.15,218.34,216.14,217.96,387523.0,214.2358,216.4064,214.2259,216.0298,387523.0
2023-06-12 09:40:00,217.89,219.6,217.84,219.31,260915.0,215.9604,217.6553,215.9109,217.3678,260915.0
2023-06-12 09:50:00,219.32,219.32,218.18,218.62,144370.0,217.3778,217.3778,216.2479,216.684,144370.0
2023-06-12 10:00:00,218.56,219.27,218.35,218.44,193332.0,216.6245,217.3282,216.4163,216.5056,193332.0
2023-06-12 10:10:00,218.45,218.47,217.69,218.07,183959.0,216.5155,216.5353,215.7622,216.1388,183959.0
2023-06-12 10:20:00,218.04,219.0,218.02,218.57,175582.0,216.1091,217.0606,216.0893,216.6344,175582.0
2023-06-12 10:30:00,218.57,219.25,218.31,219.23,102769.0,216.6344,217.3084,216.3767,217.2886,102769.0
2023-06-12 10:40:00,219.15,219.87,218.84,219.65,118492.0,217.2093,217.9229,216.902,217.7048,118492.0
2023-06-12 10:50:00,219.61,220.0,219.08,219.33,121292.0,217.6652,218.0517,217.1399,217.3877,121292.0
2023-06-12 11:00:00,219.34,219.56,218.91,218.99,87387.0,217.3976,217.6156,216.9714,217.0507,87387.0
2023-06-12 11:10:00,218.97,219.68,218.79,219.68,84088.0,217.0309,217.7346,216.8525,217.7346,84088.0
2023-06-12 11:20:00,219.68,219.83,219.31,219.5,73277.0,217.7346,217.8832,217.3678,217.5562,73277.0
2023-06-12 11:30:00,219.5,220.36,219.48,220.29,226171.0,217.5562,218.4085,217.5363,218.3392,226171.0
2023-06-12 11:40:00,220.28,220.39,219.63,219.66,127849.0,218.3293,218.4383,217.685,217.7147,127849.0
2023-06-12 11:50:00,219.68,219.97,219.44,219.8,61895.0,217.7346,218.022,217.4967,217.8535,61895.0
2023-06-12 12:00:00,219.76,219.85,218.99,219.07,65687.0,217.8139,217.9031,217.0507,217.13,65687.0
2023-06-12 12:10:00,219.08,219.14,218.57,218.77,60407.0,217.1399,217.1994,216.6344,216.8326,60407.0
2023-06-12 12:20:00,218.76,219.17,218.68,219.0,81664.0,216.8227,217.2291,216.7434,217.0606,81664.0
2023-06-12 12:30:00,219.0,219.06,218.68,218.71,46607.0,217.0606,217.1201,216.7434,216.7732,46607.0
2023-06-12 12:40:00,218.74,218.85,218.21,218.32,54210.0,216.8029,216.9119,216.2776,216.3866,54210.0
2023-06-12 12:50:00,218.36,218.58,217.91,218.09,67563.0,216.4263,216.6443,215.9802,216.1587,67563.0
2023-06-12 13:00:00,218.08,218.26,217.92,218.03,73833.0,216.1487,216.3271,215.9902,216.0992,73833.0
2023-06-12 13:10:00,218.04,218.65,217.84,218.35,66714.0,216.1091,216.7137,215.9109,216.4163,66714.0
2023-06-12 13:20:00,218.36,218.58,218.2,218.27,62041.0,216.4263,216.6443,216.2677,216.3371,62041.0
2023-06-12 13:30:00,218.27,218.54,217.67,217.74,88813.0,216.3371,216.6047,215.7424,215.8118,88813.0
2023-06-12 13:40:00,217.7,218.23,217.54,217.99,122168.0,215.7721,216.2974,215.6135,216.0595,122168.0
2023-06-12 13:50:00,217.98,217.98,217.33,217.47,130964.0,216.0496,216.0496,215.4054,215.5441,130964.0
2023-06-12 14:00:00,217.47,217.49,215.76,215.76,273082.0,215.5441,215.564,213.8493,213.8493,273082.0
2023-06-12 14:10:00,215.74,215.84,213.39,213.56,700603.0,213.8295,213.9286,211.5003,211.6688,700603.0
2023-06-12 14:20:00,213.6,214.13,212.14,212.19,677842.0,211.7084,212.2337,210.2613,210.3109,677842.0
2023-06-12 14:30:00,212.21,214.36,212.18,213.87,311954.0,210.3307,212.4617,210.301,211.976,311954.0
2023-06-12 14:40:00,213.84,214.0,213.36,213.63,175917.0,211.9463,212.1049,211.4705,211.7381,175917.0
2023-06-12 14:50:00,213.66,213.74,213.18,213.47,184738.0,211.7679,211.8472,211.2921,211.5796,184738.0
2023-06-12 15:00:00,213.42,214.05,213.14,213.83,143542.0,211.53,212.1544,211.2525,211.9364,143542.0
2023-06-12 15:10:00,213.85,213.92,212.63,213.35,235747.0,211.9562,212.0256,210.747,211.4606,235747.0
2023-06-12 15:20:00,213.34,213.78,213.22,213.64,152009.0,211.4507,211.8868,211.3318,211.7481,152009.0
2023-06-12 15:30:00,213.61,213.65,212.51,213.22,305252.0,211.7183,211.758,210.6281,211.3318,305252.0
2023-06-12 15:40:00,213.24,213.67,213.24,213.44,286242.0,211.3516,211.7778,211.3516,211.5498,286242.0
2023-06-12 15:50:00,213.45,213.73,213.11,213.73,719337.0,211.5597,211.8373,211.2228,211.8373,719337.0
2023-06-13 09:30:00,215.5,216.24,212.33,213.15,538258.0,213.5916,214.325,210.4497,211.2624,538258.0
2023-06-13 09:40:00,213.15,214.25,211.47,211.7,372688.0,211.2624,212.3527,209.5973,209.8252,372688.0
2023-06-13 09:50:00,211.7,213.76,211.66,212.7,261964.0,209.8252,211.867,209.7856,210.8164,261964.0
2023-06-13 10:00:00,212.7,213.23,210.36,210.54,238628.0,210.8164,211.3417,208.4971,208.6755,238628.0
2023-06-13 10:10:00,210.56,210.56,208.65,209.15,393629.0,208.6953,208.6953,206.8022,207.2978,393629.0
2023-06-13 10:20:00,209.17,209.57,207.92,209.45,416806.0,207.3176,207.7141,206.0787,207.5952,416806.0
2023-06-13 10:30:00,209.45,210.17,208.95,210.15,249612.0,207.5952,208.3088,207.0996,208.289,249612.0
2023-06-13 10:40:00,210.18,210.79,209.74,210.16,200393.0,208.3187,208.9233,207.8826,208.2989,200393.0
2023-06-13 10:50:00,210.16,210.92,210.16,210.28,146767.0,208.2989,209.0521,208.2989,208.4178,146767.0
2023-06-13 11:00:00,210.28,210.89,209.96,210.86,85959.0,208.4178,209.0224,208.1006,208.9927,85959.0
2023-06-13 11:10:00,210.87,211.2,210.68,211.05,102682.0,209.0026,209.3297,208.8143,209.181,102682.0
2023-06-13 11:20:00,211.11,211.48,210.88,211.24,102569.0,209.2405,209.6072,209.0125,209.3693,102569.0
2023-06-13 11:30:00,211.26,211.5,210.83,210.93,147572.0,209.3891,209.627,208.9629,209.0621,147572.0
2023-06-13 11:40:00,210.93,211.24,210.48,211.17,138086.0,209.0621,209.3693,208.616,209.2999,138086.0
2023-06-13 11:50:00,211.17,211.28,210.87,211.01,82046.0,209.2999,209.409,209.0026,209.1413,82046.0
2023-06-13 12:00:00,210.94,211.03,210.34,211.0,104155.0,209.072,209.1612,208.4773,209.1314,104155.0
2023-06-13 12:10:00,210.97,211.07,210.16,210.3,109145.0,209.1017,209.2008,208.2989,208.4376,109145.0
2023-06-13 12:20:00,210.28,210.3,209.0,209.15,175824.0,208.4178,208.4376,207.1492,207.2978,175824.0
2023-06-13 12:30:00,209.19,209.35,208.5,208.99,182225.0,207.3375,207.4961,206.6536,207.1392,182225.0
2023-06-13 12:40:00,209.0,209.8,208.89,209.2,129406.0,207.1492,207.9421,207.0401,207.3474,129406.0
2023-06-13 12:50:00,209.2,209.43,208.92,209.25,102447.0,207.3474,207.5753,207.0699,207.3969,102447.0
2023-06-13 13:00:00,209.25,209.6,208.96,209.13,138582.0,207.3969,207.7438,207.1095,207.278,138582.0
2023-06-13 13:10:00,209.08,209.57,208.64,209.56,113601.0,207.2284,207.7141,206.7923,207.7042,113601.0
2023-06-13 13:20:00,209.56,209.61,208.31,208.78,133813.0,207.7042,207.7537,206.4653,206.9311,133813.0
2023-06-13 13:30:00,208.83,209.13,208.41,208.88,134380.0,206.9807,207.278,206.5644,207.0302,134380.0
2023-06-13 13:40:00,208.89,209.69,208.88,209.57,103841.0,207.0401,207.833,207.0302,207.7141,103841.0
2023-06-13 13:50:00,209.56,209.93,209.18,209.68,99167.0,207.7042,208.0709,207.3276,207.8231,99167.0
2023-06-13 14:00:00,209.65,209.84,209.32,209.57,111113.0,207.7934,207.9817,207.4663,207.7141,111113.0
2023-06-13 14:10:00,209.5,209.5,208.87,209.35,109858.0,207.6447,207.6447,207.0203,207.4961,109858.0
2023-06-13 14:20:00,209.34,209.36,208.45,208.66,91046.0,207.4861,207.506,206.604,206.8122,91046.0
2023-06-13 14:30:00,208.64,208.82,208.25,208.53,130253.0,206.7923,206.9707,206.4058,206.6833,130253.0
2023-06-13 14:40:00,208.53,208.96,208.49,208.83,79358.0,206.6833,207.1095,206.6437,206.9807,79358.0
2023-06-13 14:50:00,208.85,209.23,208.85,209.04,100480.0,207.0005,207.3771,207.0005,207.1888,100480.0
2023-06-13 15:00:00,209.05,209.14,208.82,208.83,81962.0,207.1987,207.2879,206.9707,206.9807,81962.0
2023-06-13 15:10:00,208.82,209.19,208.72,208.96,117874.0,206.9707,207.3375,206.8716,207.1095,117874.0
2023-06-13 15:20:00,208.94,209.26,208.93,209.0,98363.0,207.0897,207.4068,207.0798,207.1492,98363.0
2023-06-13 15:30:00,209.03,209.1,208.65,208.94,119336.0,207.1789,207.2483,206.8022,207.0897,119336.0
2023-06-13 15:40:00,208.93,209.08,208.6,208.68,202532.0,207.0798,207.2284,206.7527,206.832,202532.0
2023-06-13 15:50:00,208.83,209.13,208.66,208.98,675462.0,206.9807,207.278,206.8122,207.1293,675462.0
2023-06-14 09:30:00,207.7,207.71,205.02,206.11,592928.0,205.8607,205.8706,203.2044,204.2847,592928.0
2023-06-14 09:40:00,206.19,208.46,206.11,208.02,389435.0,204.364,206.6139,204.2847,206.1778,389435.0
2023-06-14 09:50:00,208.02,208.36,207.39,207.9,199069.0,206.1778,206.5148,205.5534,206.0589,199069.0
2023-06-14 10:00:00,207.91,209.53,207.86,209.53,188303.0,206.0688,207.6745,206.0192,207.6745,188303.0
2023-06-14 10:10:00,209.45,210.2,209.33,209.68,197557.0,207.5952,208.3385,207.4762,207.8231,197557.0
2023-06-14 10:20:00,209.7,210.05,208.95,209.48,112025.0,207.843,208.1899,207.0996,207.6249,112025.0
2023-06-14 10:30:00,209.48,209.64,208.54,208.9,83231.0,207.6249,207.7835,206.6932,207.05,83231.0
2023-06-14 10:40:00,208.93,209.29,208.6,209.23,118688.0,207.0798,207.4366,206.7527,207.3771,118688.0
2023-06-14 10:50:00,209.21,209.61,209.03,209.13,78957.0,207.3573,207.7537,207.1789,207.278,78957.0
2023-06-14 11:00:00,209.08,209.58,208.98,209.48,67680.0,207.2284,207.724,207.1293,207.6249,67680.0
2023-06-14 11:10:00,209.5,210.16,209.44,210.16,68648.0,207.6447,208.2989,207.5853,208.2989,68648.0
2023-06-14 11:20:00,210.16,210.66,209.96,210.53,104317.0,208.2989,208.7944,208.1006,208.6656,104317.0
2023-06-14 11:30:00,210.52,210.96,210.48,210.84,69876.0,208.6557,209.0918,208.616,208.9729,69876.0
2023-06-14 11:40:00,210.84,211.14,210.57,210.78,107681.0,208.9729,209.2702,208.7052,208.9134,107681.0
2023-06-14 11:50:00,210.77,211.34,210.56,211.27,136659.0,208.9035,209.4684,208.6953,209.399,136659.0
2023-06-14 12:00:00,211.27,211.35,210.84,211.3,66320.0,209.399,209.4783,208.9729,209.4288,66320.0
2023-06-14 12:10:00,211.34,211.43,211.06,211.15,55161.0,209.4684,209.5576,209.1909,209.2801,55161.0
2023-06-14 12:20:00,211.14,211.2,210.91,211.01,91811.0,209.2702,209.3297,209.0422,209.1413,91811.0
2023-06-14 12:30:00,211.0,211.34,210.84,211.21,86347.0,209.1314,209.4684,208.9729,209.3396,86347.0
2023-06-14 12:40:00,211.22,211.29,210.96,211.01,60616.0,209.3495,209.4189,209.0918,209.1413,60616.0
2023-06-14 12:50:00,210.99,211.18,210.86,211.16,41908.0,209.1215,209.3098,208.9927,209.29,41908.0
2023-06-14 13:00:00,211.15,211.19,210.92,211.16,53831.0,209.2801,209.3198,209.0521,209.29,53831.0
2023-06-14 13:10:00,211.16,211.42,211.06,211.2,82897.0,209.29,209.5477,209.1909,209.3297,82897.0
2023-06-14 13:20:00,211.18,211.28,210.61,210.73,80667.0,209.3098,209.409,208.7449,208.8638,80667.0
2023-06-14 13:30:00,210.68,211.24,210.48,211.06,67659.0,208.8143,209.3693,208.616,209.1909,67659.0
2023-06-14 13:40:00,211.08,211.38,211.05,211.36,71323.0,209.2107,209.5081,209.181,209.4883,71323.0
2023-06-14 13:50:00,211.35,211.71,211.29,211.31,97029.0,209.4783,209.8352,209.4189,209.4387,97029.0
2023-06-14 14:00:00,211.18,211.18,209.11,209.84,205183.0,209.3098,209.3098,207.2582,207.9817,205183.0
2023-06-14 14:10:00,209.8,210.24,208.71,209.04,147677.0,207.9421,208.3782,206.8617,207.1888,147677.0
2023-06-14 14:20:00,208.99,209.2,208.44,209.1,118355.0,207.1392,207.3474,206.5941,207.2483,118355.0
2023-06-14 14:30:00,209.1,209.61,208.49,208.97,209321.0,207.2483,207.7537,206.6437,207.1194,209321.0
2023-06-14 14:40:00,208.98,209.74,208.81,209.67,115733.0,207.1293,207.8826,206.9608,207.8132,115733.0
2023-06-14 14:50:00,209.68,209.71,208.83,209.1,111424.0,207.8231,207.8529,206.9807,207.2483,111424.0
2023-06-14 15:00:00,209.14,209.91,209.09,209.77,108286.0,207.2879,208.0511,207.2384,207.9123,108286.0
2023-06-14 15:10:00,209.78,209.81,208.3,208.4,115126.0,207.9222,207.952,206.4553,206.5545,115126.0
2023-06-14 15:20:00,208.39,209.31,208.36,208.67,97627.0,206.5446,207.4564,206.5148,206.8221,97627.0
2023-06-14 15:30:00,208.64,209.34,208.5,209.11,146723.0,206.7923,207.4861,206.6536,207.2582,146723.0
2023-06-14 15:40:00,209.1,209.17,208.8,208.98,206443.0,207.2483,207.3176,206.9509,207.1293,206443.0
2023-06-14 15:50:00,208.95,209.43,208.47,209.43,593552.0,207.0996,207.5753,206.6238,207.5753,593552.0
2023-06-15 09:30:00,207.95,208.89,207.37,208.48,209066.0,206.1084,207.0401,205.5336,206.6338,209066.0
2023-06-15 09:40:00,208.43,209.82,208.41,209.69,129148.0,206.5842,207.9619,206.5644,207.833,129148.0
2023-06-15 09:50:00,209.78,210.6,208.76,209.02,162415.0,207.9222,208.735,206.9113,207.169,162415.0
2023-06-15 10:00:00,209.04,209.51,208.76,209.25,116622.0,207.1888,207.6546,206.9113,207.3969,116622.0
2023-06-15 10:10:00,209.23,209.38,208.18,208.72,138483.0,207.3771,207.5258,206.3364,206.8716,138483.0
2023-06-15 10:20:00,208.75,209.75,208.52,209.64,60423.0,206.9014,207.8925,206.6734,207.7835,60423.0
2023-06-15 10:30:00,209.77,209.79,208.8,208.81,83440.0,207.9123,207.9322,206.9509,206.9608,83440.0
2023-06-15 10:40:00,208.81,210.26,208.81,210.14,86413.0,206.9608,208.398,206.9608,208.2791,86413.0
2023-06-15 10:50:00,210.19,210.21,209.66,210.15,61482.0,208.3286,208.3484,207.8033,208.289,61482.0
2023-06-15 11:00:00,210.19,210.36,209.91,210.15,63606.0,208.3286,208.4971,208.0511,208.289,63606.0
2023-06-15 11:10:00,210.14,211.11,210.03,211.03,72424.0,208.2791,209.2405,208.17,209.1612,72424.0
2023-06-15 11:20:00,211.03,211.13,210.77,210.9,51719.0,209.1612,209.2603,208.9035,209.0323,51719.0
2023-06-15 11:30:00,210.86,211.14,210.62,210.9,62946.0,208.9927,209.2702,208.7548,209.0323,62946.0
2023-06-15 11:40:00,210.9,211.2,210.41,210.41,193780.0,209.0323,209.3297,208.5467,208.5467,193780.0
2023-06-15 11:50:00,210.4,210.61,210.19,210.2,103010.0,208.5368,208.7449,208.3286,208.3385,103010.0
2023-06-15 12:00:00,210.18,210.86,210.08,210.84,58292.0,208.3187,208.9927,208.2196,208.9729,58292.0
2023-06-15 12:10:00,210.83,211.05,210.43,210.77,54475.0,208.9629,209.181,208.5665,208.9035,54475.0
2023-06-15 12:20:00,210.73,210.93,210.4,210.54,65855.0,208.8638,209.0621,208.5368,208.6755,65855.0
2023-06-15 12:30:00,210.53,211.05,210.4,211.0,83335.0,208.6656,209.181,208.5368,209.1314,83335.0
2023-06-15 12:40:00,211.02,211.29,210.89,211.18,57706.0,209.1513,209.4189,209.0224,209.3098,57706.0
2023-06-15 12:50:00,211.18,211.61,211.09,211.58,64178.0,209.3098,209.736,209.2206,209.7063,64178.0
2023-06-15 13:00:00,211.58,211.93,211.53,211.88,96071.0,209.7063,210.0532,209.6567,210.0036,96071.0
2023-06-15 13:10:00,211.9,212.14,211.45,211.77,86834.0,210.0235,210.2613,209.5775,209.8946,86834.0
2023-06-15 13:20:00,211.81,212.47,211.79,212.45,57719.0,209.9343,210.5884,209.9144,210.5686,57719.0
2023-06-15 13:30:00,212.45,212.47,212.02,212.06,61835.0,210.5686,210.5884,210.1424,210.1821,61835.0
2023-06-15 13:40:00,212.09,212.97,211.96,212.92,65034.0,210.2118,211.084,210.0829,211.0344,65034.0
2023-06-15 13:50:00,212.97,213.2,212.77,213.02,87850.0,211.084,211.312,210.8858,211.1335,87850.0
2023-06-15 14:00:00,213.03,213.22,212.68,213.03,129452.0,211.1435,211.3318,210.7966,211.1435,129452.0
2023-06-15 14:10:00,213.05,213.33,212.75,212.88,148375.0,211.1633,211.4408,210.8659,210.9948,148375.0
2023-06-15 14:20:00,212.91,213.01,212.59,212.73,160456.0,211.0245,211.1236,210.7074,210.8461,160456.0
2023-06-15 14:30:00,212.73,212.9,212.38,212.55,214335.0,210.8461,211.0146,210.4992,210.6677,214335.0
2023-06-15 14:40:00,212.55,212.99,212.52,212.89,229333.0,210.6677,211.1038,210.638,211.0047,229333.0
2023-06-15 14:50:00,212.87,213.15,212.76,212.94,239336.0,210.9849,211.2624,210.8759,211.0543,239336.0
2023-06-15 15:00:00,212.97,213.06,212.63,212.79,117912.0,211.084,211.1732,210.747,210.9056,117912.0
2023-06-15 15:10:00,212.76,213.05,212.57,212.82,127147.0,210.8759,211.1633,210.6875,210.9353,127147.0
2023-06-15 15:20:00,212.81,212.99,212.61,212.86,138095.0,210.9254,211.1038,210.7272,210.975,138095.0
2023-06-15 15:30:00,212.88,212.98,212.43,212.5,105965.0,210.9948,211.0939,210.5488,210.6182,105965.0
2023-06-15 15:40:00,212.51,212.71,212.3,212.49,162843.0,210.6281,210.8263,210.4199,210.6082,162843.0
2023-06-15 15:50:00,212.5,212.74,211.69,211.97,402331.0,210.6182,210.856,209.8153,210.0928,402331.0
2023-06-16 09:30:00,213.54,213.65,211.23,212.15,1498938.0,211.6489,211.758,209.3594,210.2713,1498938.0
2023-06-16 09:40:00,212.14,212.5,210.87,211.53,122389.0,210.2613,210.6182,209.0026,209.6567,122389.0
2023-06-16 09:50:00,211.59,211.69,210.6,211.16,131676.0,209.7162,209.8153,208.735,209.29,131676.0
2023-06-16 10:00:00,211.26,211.47,210.75,211.26,114657.0,209.3891,209.5973,208.8837,209.3891,114657.0
2023-06-16 10:10:00,211.3,211.54,210.72,211.36,122058.0,209.4288,209.6667,208.8539,209.4883,122058.0
2023-06-16 10:20:00,211.32,211.84,211.05,211.73,85822.0,209.4486,209.964,209.181,209.855,85822.0
2023-06-16 10:30:00,211.74,212.09,211.5,211.76,70300.0,209.8649,210.2118,209.627,209.8847,70300.0
2023-06-16 10:40:00,211.71,211.82,211.1,211.44,91406.0,209.8352,209.9442,209.2306,209.5675,91406.0
2023-06-16 10:50:00,211.39,211.64,211.08,211.36,96977.0,209.518,209.7658,209.2107,209.4883,96977.0
2023-06-16 11:00:00,211.32,211.74,211.24,211.43,68161.0,209.4486,209.8649,209.3693,209.5576,68161.0
2023-06-16 11:10:00,211.46,212.05,211.43,211.72,112574.0,209.5874,210.1721,209.5576,209.8451,112574.0
2023-06-16 11:20:00,211.73,212.04,210.74,211.04,87097.0,209.855,210.1622,208.8737,209.1711,87097.0
2023-06-16 11:30:00,211.03,211.55,210.98,211.5,54691.0,209.1612,209.6766,209.1116,209.627,54691.0
2023-06-16 11:40:00,211.5,211.68,211.16,211.17,71504.0,209.627,209.8054,209.29,209.2999,71504.0
2023-06-16 11:50:00,211.13,211.76,210.97,211.66,65590.0,209.2603,209.8847,209.1017,209.7856,65590.0
2023-06-16 12:00:00,211.68,211.93,211.37,211.7,62344.0,209.8054,210.0532,209.4982,209.8252,62344.0
2023-06-16 12:10:00,211.71,211.81,211.53,211.72,47818.0,209.8352,209.9343,209.6567,209.8451,47818.0
2023-06-16 12:20:00,211.72,212.39,211.53,212.21,69970.0,209.8451,210.5091,209.6567,210.3307,69970.0
2023-06-16 12:30:00,212.24,212.48,212.05,212.34,62439.0,210.3605,210.5983,210.1721,210.4596,62439.0
2023-06-16 12:40:00,212.3,212.95,212.27,212.8,84448.0,210.4199,211.0642,210.3902,210.9155,84448.0
2023-06-16 12:50:00,212.79,213.1,212.58,212.8,49921.0,210.9056,211.2128,210.6974,210.9155,49921.0
2023-06-16 13:00:00,212.78,212.86,212.52,212.59,33340.0,210.8957,210.975,210.638,210.7074,33340.0
2023-06-16 13:10:00,212.54,212.58,212.09,212.29,53973.0,210.6578,210.6974,210.2118,210.41,53973.0
2023-06-16 13:20:00,212.27,212.63,212.16,212.29,98661.0,210.3902,210.747,210.2812,210.41,98661.0
2023-06-16 13:30:00,212.26,212.53,212.17,212.52,46739.0,210.3803,210.6479,210.2911,210.638,46739.0
2023-06-16 13:40:00,212.5,212.71,212.28,212.33,36058.0,210.6182,210.8263,210.4001,210.4497,36058.0
2023-06-16 13:50:00,212.3,212.66,212.28,212.49,36870.0,210.4199,210.7767,210.4001,210.6082,36870.0
2023-06-16 14:00:00,212.48,212.58,212.17,212.43,58069.0,210.5983,210.6974,210.2911,210.5488,58069.0
2023-06-16 14:10:00,212.46,212.59,212.29,212.46,76280.0,210.5785,210.7074,210.41,210.5785,76280.0
2023-06-16 14:20:00,212.46,212.65,212.28,212.53,56177.0,210.5785,210.7668,210.4001,210.6479,56177.0
2023-06-16 14:30:00,212.54,212.6,212.17,212.51,92027.0,210.6578,210.7173,210.2911,210.6281,92027.0
2023-06-16 14:40:00,212.49,213.01,212.44,212.82,210088.0,210.6082,211.1236,210.5587,210.9353,210088.0
2023-06-16 14:50:00,212.81,212.97,212.45,212.72,92817.0,210.9254,211.084,210.5686,210.8362,92817.0
2023-06-16 15:00:00,212.73,212.75,212.22,212.43,129930.0,210.8461,210.8659,210.3406,210.5488,129930.0
2023-06-16 15:10:00,212.47,212.47,211.8,212.05,148266.0,210.5884,210.5884,209.9244,210.1721,148266.0
2023-06-16 15:20:00,212.02,212.45,212.01,212.15,171438.0,210.1424,210.5686,210.1325,210.2713,171438.0
2023-06-16 15:30:00,212.15,212.66,212.08,212.24,139011.0,210.2713,210.7767,210.2019,210.3605,139011.0
2023-06-16 15:40:00,212.25,212.36,211.83,212.06,180840.0,210.3704,210.4794,209.9541,210.1821,180840.0
2023-06-16 15:50:00,212.15,212.54,211.06,211.71,589991.0,210.2713,210.6578,209.1909,209.8352,589991.0
2023-06-20 09:30:00,208.65,211.77,208.61,211.77,676533.0,206.8022,209.8946,206.7626,209.8946,676533.0
2023-06-20 09:40:00,211.77,213.17,211.39,212.97,196828.0,209.8946,211.2822,209.518,211.084,196828.0
2023-06-20 09:50:00,212.8,213.0,211.2,211.25,144739.0,210.9155,211.1137,209.3297,209.3792,144739.0
2023-06-20 10:00:00,211.25,211.89,211.06,211.57,122592.0,209.3792,210.0136,209.1909,209.6964,122592.0
2023-06-20 10:10:00,211.6,212.53,211.52,211.56,119215.0,209.7261,210.6479,209.6468,209.6865,119215.0
2023-06-20 10:20:00,211.56,211.69,210.55,210.58,182042.0,209.6865,209.8153,208.6854,208.7152,182042.0
2023-06-20 10:30:00,210.55,211.11,210.3,210.61,202908.0,208.6854,209.2405,208.4376,208.7449,202908.0
2023-06-20 10:40:00,210.58,211.57,210.58,211.33,106051.0,208.7152,209.6964,208.7152,209.4585,106051.0
2023-06-20 10:50:00,211.36,211.47,210.65,211.22,154705.0,209.4883,209.5973,208.7845,209.3495,154705.0
2023-06-20 11:00:00,211.22,212.9,211.21,212.44,229676.0,209.3495,211.0146,209.3396,210.5587,229676.0
2023-06-20 11:10:00,212.41,212.46,211.48,211.92,92873.0,210.529,210.5785,209.6072,210.0433,92873.0
2023-06-20 11:20:00,211.93,212.57,211.75,212.57,91006.0,210.0532,210.6875,209.8748,210.6875,91006.0
2023-06-20 11:30:00,212.56,212.76,212.43,212.66,94706.0,210.6776,210.8759,210.5488,210.7767,94706.0
2023-06-20 11:40:00,212.66,212.8,212.4,212.56,72809.0,210.7767,210.9155,210.519,210.6776,72809.0
2023-06-20 11:50:00,212.56,212.91,212.39,212.45,55837.0,210.6776,211.0245,210.5091,210.5686,55837.0
2023-06-20 12:00:00,212.48,212.83,212.24,212.64,60372.0,210.5983,210.9452,210.3605,210.7569,60372.0
2023-06-20 12:10:00,212.63,213.4,212.62,213.39,85504.0,210.747,211.5102,210.7371,211.5003,85504.0
2023-06-20 12:20:00,213.39,214.46,213.39,214.35,114416.0,211.5003,212.5608,211.5003,212.4518,114416.0
2023-06-20 12:30:00,214.36,215.0,214.34,214.79,108014.0,212.4617,213.096,212.4419,212.8879,108014.0
2023-06-20 12:40:00,214.82,215.44,214.73,215.42,181933.0,212.9176,213.5321,212.8284,213.5123,181933.0
2023-06-20 12:50:00,215.43,215.6,214.97,215.29,128259.0,213.5222,213.6907,213.0663,213.3834,128259.0
2023-06-20 13:00:00,215.27,215.3,214.92,215.16,90019.0,213.3636,213.3934,213.0167,213.2546,90019.0
2023-06-20 13:10:00,215.14,215.64,214.88,215.52,62936.0,213.2348,213.7303,212.9771,213.6114,62936.0
2023-06-20 13:20:00,215.5,215.86,215.47,215.64,62979.0,213.5916,213.9484,213.5619,213.7303,62979.0
2023-06-20 13:30:00,215.61,216.25,215.58,215.95,120249.0,213.7006,214.3349,213.6709,214.0376,120249.0
2023-06-20 13:40:00,215.99,216.19,215.9,216.13,70677.0,214.0772,214.2755,213.988,214.216,70677.0
2023-06-20 13:50:00,216.13,216.23,215.76,215.99,78115.0,214.216,214.3151,213.8493,214.0772,78115.0
2023-06-20 14:00:00,215.97,216.26,215.85,216.03,71310.0,214.0574,214.3449,213.9385,214.1169,71310.0
2023-06-20 14:10:00,216.01,216.35,215.87,216.31,113762.0,214.0971,214.4341,213.9583,214.3944,113762.0
2023-06-20 14:20:00,216.32,217.02,216.32,216.6,126079.0,214.4043,215.0981,214.4043,214.6818,126079.0
2023-06-20 14:30:00,216.59,216.67,216.14,216.17,86071.0,214.6719,214.7512,214.2259,214.2557,86071.0
2023-06-20 14:40:00,216.16,216.22,215.84,216.16,87403.0,214.2457,214.3052,213.9286,214.2457,87403.0
2023-06-20 14:50:00,216.13,216.52,216.03,216.09,96885.0,214.216,214.6026,214.1169,214.1764,96885.0
2023-06-20 15:00:00,216.11,216.23,215.83,216.22,84968.0,214.1962,214.3151,213.9187,214.3052,84968.0
2023-06-20 15:10:00,216.23,216.5,216.09,216.25,97242.0,214.3151,214.5827,214.1764,214.3349,97242.0
2023-06-20 15:20:00,216.27,216.6,216.23,216.53,109369.0,214.3548,214.6818,214.3151,214.6125,109369.0
2023-06-20 15:30:00,216.51,216.7,216.31,216.51,125477.0,214.5926,214.781,214.3944,214.5926,125477.0
2023-06-20 15:40:00,216.5,216.83,216.5,216.7,203708.0,214.5827,214.9098,214.5827,214.781,203708.0
2023-06-20 15:50:00,216.68,217.05,216.61,216.98,840688.0,214.7611,215.1279,214.6918,215.0585,840688.0
2023-06-21 09:30:00,216.52,217.8,215.49,215.79,249295.0,214.6026,215.8712,213.5817,213.879,249295.0
2023-06-21 09:40:00,215.79,216.42,214.09,214.2,160625.0,213.879,214.5034,212.1941,212.3031,160625.0
2023-06-21 09:50:00,214.26,214.9,214.21,214.53,103912.0,212.3626,212.9969,212.313,212.6302,103912.0
2023-06-21 10:00:00,214.55,214.56,213.12,213.59,159518.0,212.65,212.6599,211.2327,211.6985,159518.0
2023-06-21 10:10:00,213.66,214.0,213.11,213.12,116633.0,211.7679,212.1049,211.2228,211.2327,116633.0
2023-06-21 10:20:00,213.13,213.47,212.19,212.56,147010.0,211.2426,211.5796,210.3109,210.6776,147010.0
2023-06-21 10:30:00,212.56,212.82,211.94,212.2,116058.0,210.6776,210.9353,210.0631,210.3208,116058.0
2023-06-21 10:40:00,212.18,212.3,210.6,210.62,138593.0,210.301,210.4199,208.735,208.7548,138593.0
2023-06-21 10:50:00,210.59,210.59,209.12,209.53,163729.0,208.7251,208.7251,207.2681,207.6745,163729.0
2023-06-21 11:00:00,209.58,209.74,208.2,208.26,144224.0,207.724,207.8826,206.3562,206.4157,144224.0
2023-06-21 11:10:00,208.27,209.19,208.07,209.12,134845.0,206.4256,207.3375,206.2274,207.2681,134845.0
2023-06-21 11:20:00,209.11,209.97,209.11,209.97,144414.0,207.2582,208.1106,207.2582,208.1106,144414.0
2023-06-21 11:30:00,209.97,210.77,209.94,210.67,157667.0,208.1106,208.9035,208.0808,208.8044,157667.0
2023-06-21 11:40:00,210.69,210.93,210.09,210.48,133281.0,208.8242,209.0621,208.2295,208.616,133281.0
2023-06-21 11:50:00,210.52,210.57,209.35,209.35,109544.0,208.6557,208.7052,207.4961,207.4961,109544.0
2023-06-21 12:00:00,209.37,209.97,209.21,209.78,105817.0,207.5159,208.1106,207.3573,207.9222,105817.0
2023-06-21 12:10:00,209.78,209.78,209.14,209.41,76509.0,207.9222,207.9222,207.2879,207.5555,76509.0
2023-06-21 12:20:00,209.4,209.46,208.98,209.2,94208.0,207.5456,207.6051,207.1293,207.3474,94208.0
2023-06-21 12:30:00,209.2,209.62,208.97,209.62,94885.0,207.3474,207.7637,207.1194,207.7637,94885.0
2023-06-21 12:40:00,209.54,210.03,209.54,209.89,65831.0,207.6844,208.17,207.6844,208.0313,65831.0
2023-06-21 12:50:00,209.92,210.43,209.8,209.98,67420.0,208.061,208.5665,207.9421,208.1205,67420.0
2023-06-21 13:00:00,209.96,210.61,209.64,210.56,88222.0,208.1006,208.7449,207.7835,208.6953,88222.0
2023-06-21 13:10:00,210.55,211.27,210.55,211.2,136768.0,208.6854,209.399,208.6854,209.3297,136768.0
2023-06-21 13:20:00,211.18,211.23,210.94,210.95,52382.0,209.3098,209.3594,209.072,209.0819,52382.0
2023-06-21 13:30:00,210.93,211.12,210.73,210.88,38458.0,209.0621,209.2504,208.8638,209.0125,38458.0
2023-06-21 13:40:00,210.88,211.09,210.46,210.81,93472.0,209.0125,209.2206,208.5962,208.9431,93472.0
2023-06-21 13:50:00,210.82,211.15,210.75,211.03,52081.0,208.953,209.2801,208.8837,209.1612,52081.0
2023-06-21 14:00:00,211.03,211.49,210.89,210.92,72652.0,209.1612,209.6171,209.0224,209.0521,72652.0
2023-06-21 14:10:00,210.9,211.51,210.86,211.39,73047.0,209.0323,209.6369,208.9927,209.518,73047.0
2023-06-21 14:20:00,211.42,211.43,211.04,211.25,86310.0,209.5477,209.5576,209.1711,209.3792,86310.0
2023-06-21 14:30:00,211.26,211.5,211.03,211.09,54774.0,209.3891,209.627,209.1612,209.2206,54774.0
2023-06-21 14:40:00,211.15,211.17,210.53,210.82,60077.0,209.2801,209.2999,208.6656,208.953,60077.0
2023-06-21 14:50:00,210.87,211.3,210.87,211.05,57996.0,209.0026,209.4288,209.0026,209.181,57996.0
2023-06-21 15:00:00,211.02,211.06,210.62,210.95,69102.0,209.1513,209.1909,208.7548,209.0819,69102.0
2023-06-21 15:10:00,210.95,211.25,210.95,211.09,65405.0,209.0819,209.3792,209.0819,209.2206,65405.0
2023-06-21 15:20:00,211.1,211.11,210.61,210.66,70720.0,209.2306,209.2405,208.7449,208.7944,70720.0
2023-06-21 15:30:00,210.61,210.71,210.0,210.22,149330.0,208.7449,208.844,208.1403,208.3583,149330.0
2023-06-21 15:40:00,210.18,210.28,209.87,210.12,111435.0,208.3187,208.4178,208.0114,208.2592,111435.0
2023-06-21 15:50:00,210.11,210.3,209.54,209.57,428796.0,208.2493,208.4376,207.6844,207.7141,428796.0
2023-06-22 09:30:00,209.63,211.24,209.09,210.34,268048.0,207.7736,209.3693,207.2384,208.4773,268048.0
2023-06-22 09:40:00,210.32,211.05,209.7,210.81,112435.0,208.4575,209.181,207.843,208.9431,112435.0
2023-06-22 09:50:00,210.88,212.07,210.82,211.8,172680.0,209.0125,210.192,208.953,209.9244,172680.0
2023-06-22 10:00:00,211.81,212.4,211.56,212.4,160651.0,209.9343,210.519,209.6865,210.519,160651.0
2023-06-22 10:10:00,212.4,213.49,212.33,213.46,142188.0,210.519,211.5994,210.4497,211.5697,142188.0
2023-06-22 10:20:00,213.46,213.96,212.71,212.95,123444.0,211.5697,212.0652,210.8263,211.0642,123444.0
2023-06-22 10:30:00,212.93,213.19,211.94,211.95,95685.0,211.0443,211.302,210.0631,210.073,95685.0
2023-06-22 10:40:00,211.95,212.44,211.66,212.44,70699.0,210.073,210.5587,209.7856,210.5587,70699.0
2023-06-22 10:50:00,212.43,212.43,211.45,211.83,39712.0,210.5488,210.5488,209.5775,209.9541,39712.0
2023-06-22 11:00:00,211.8,212.27,211.64,211.89,123552.0,209.9244,210.3902,209.7658,210.0136,123552.0
2023-06-22 11:10:00,211.92,212.05,211.42,211.94,68994.0,210.0433,210.1721,209.5477,210.0631,68994.0
2023-06-22 11:20:00,211.91,212.07,211.57,211.6,55996.0,210.0334,210.192,209.6964,209.7261,55996.0
2023-06-22 11:30:00,211.57,212.35,211.51,212.16,55875.0,209.6964,210.4695,209.6369,210.2812,55875.0
2023-06-22 11:40:00,212.22,212.46,212.01,212.22,75774.0,210.3406,210.5785,210.1325,210.3406,75774.0
2023-06-22 11:50:00,212.24,212.27,211.53,211.85,93012.0,210.3605,210.3902,209.6567,209.9739,93012.0
2023-06-22 12:00:00,211.88,211.91,211.19,211.58,156297.0,210.0036,210.0334,209.3198,209.7063,156297.0
2023-06-22 12:10:00,211.58,211.71,211.39,211.54,48453.0,209.7063,209.8352,209.518,209.6667,48453.0
2023-06-22 12:20:00,211.58,211.74,211.46,211.73,34911.0,209.7063,209.8649,209.5874,209.855,34911.0
2023-06-22 12:30:00,211.75,211.97,211.49,211.86,48958.0,209.8748,210.0928,209.6171,209.9838,48958.0
2023-06-22 12:40:00,211.86,212.07,211.74,211.82,43140.0,209.9838,210.192,209.8649,209.9442,43140.0
2023-06-22 12:50:00,211.84,212.15,211.78,212.08,38046.0,209.964,210.2713,209.9045,210.2019,38046.0
2023-06-22 13:00:00,212.04,212.09,211.55,211.76,54840.0,210.1622,210.2118,209.6766,209.8847,54840.0
2023-06-22 13:10:00,211.77,211.9,211.42,211.71,51005.0,209.8946,210.0235,209.5477,209.8352,51005.0
2023-06-22 13:20:00,211.71,211.75,211.58,211.71,47880.0,209.8352,209.8748,209.7063,209.8352,47880.0
2023-06-22 13:30:00,211.71,211.95,211.65,211.86,46384.0,209.8352,210.073,209.7757,209.9838,46384.0
2023-06-22 13:40:00,211.9,212.0,211.72,211.84,43343.0,210.0235,210.1226,209.8451,209.964,43343.0
2023-06-22 13:50:00,211.8,212.07,211.8,211.98,48482.0,209.9244,210.192,209.9244,210.1028,48482.0
2023-06-22 14:00:00,212.01,212.46,211.98,212.27,53147.0,210.1325,210.5785,210.1028,210.3902,53147.0
2023-06-22 14:10:00,212.27,212.64,212.26,212.46,54886.0,210.3902,210.7569,210.3803,210.5785,54886.0
2023-06-22 14:20:00,212.47,212.76,212.43,212.75,41524.0,210.5884,210.8759,210.5488,210.8659,41524.0
2023-06-22 14:30:00,212.67,212.74,212.28,212.28,45090.0,210.7866,210.856,210.4001,210.4001,45090.0
2023-06-22 14:40:00,212.27,212.6,212.15,212.6,43762.0,210.3902,210.7173,210.2713,210.7173,43762.0
2023-06-22 14:50:00,212.61,212.88,212.52,212.87,58015.0,210.7272,210.9948,210.638,210.9849,58015.0
2023-06-22 15:00:00,212.88,212.89,212.53,212.56,70566.0,210.9948,211.0047,210.6479,210.6776,70566.0
2023-06-22 15:10:00,212.56,212.76,212.46,212.5,75316.0,210.6776,210.8759,210.5785,210.6182,75316.0
2023-06-22 15:20:00,212.52,212.73,212.48,212.54,65581.0,210.638,210.8461,210.5983,210.6578,65581.0
2023-06-22 15:30:00,212.52,212.97,212.36,212.96,99474.0,210.638,211.084,210.4794,211.0741,99474.0
2023-06-22 15:40:00,212.96,213.12,212.76,212.94,119811.0,211.0741,211.2327,210.8759,211.0543,119811.0
2023-06-22 15:50:00,212.96,213.34,212.76,213.28,423841.0,211.0741,211.4507,210.8759,211.3912,423841.0
2023-06-23 09:30:00,210.5,211.0,209.1,209.5,301835.0,208.6359,209.1314,207.2483,207.6447,301835.0
2023-06-23 09:40:00,209.42,209.95,209.05,209.16,190832.0,207.5654,208.0907,207.1987,207.3077,190832.0
2023-06-23 09:50:00,209.1,210.07,209.1,209.85,145340.0,207.2483,208.2097,207.2483,207.9916,145340.0
2023-06-23 10:00:00,209.85,210.16,209.28,209.85,193712.0,207.9916,208.2989,207.4267,207.9916,193712.0
2023-06-23 10:10:00,209.85,210.34,209.85,210.19,102274.0,207.9916,208.4773,207.9916,208.3286,102274.0
2023-06-23 10:20:00,210.2,210.21,209.28,209.38,91712.0,208.3385,208.3484,207.4267,207.5258,91712.0
2023-06-23 10:30:00,209.41,209.79,209.2,209.41,173683.0,207.5555,207.9322,207.3474,207.5555,173683.0
2023-06-23 10:40:00,209.41,209.44,209.02,209.13,174851.0,207.5555,207.5853,207.169,207.278,174851.0
2023-06-23 10:50:00,209.15,209.57,209.15,209.34,156232.0,207.2978,207.7141,207.2978,207.4861,156232.0
2023-06-23 11:00:00,209.38,209.43,208.94,209.33,108292.0,207.5258,207.5753,207.0897,207.4762,108292.0
2023-06-23 11:10:00,209.34,209.49,208.74,208.75,161538.0,207.4861,207.6348,206.8915,206.9014,161538.0
2023-06-23 11:20:00,208.78,208.79,208.07,208.37,242529.0,206.9311,206.941,206.2274,206.5247,242529.0
2023-06-23 11:30:00,208.37,208.7,208.23,208.38,74285.0,206.5247,206.8518,206.386,206.5346,74285.0
2023-06-23 11:40:00,208.43,208.94,208.26,208.46,182490.0,206.5842,207.0897,206.4157,206.6139,182490.0
2023-06-23 11:50:00,208.46,208.79,208.39,208.53,116408.0,206.6139,206.941,206.5446,206.6833,116408.0
2023-06-23 12:00:00,208.52,208.73,208.35,208.73,138219.0,206.6734,206.8815,206.5049,206.8815,138219.0
2023-06-23 12:10:00,208.75,209.27,208.57,209.12,93478.0,206.9014,207.4168,206.723,207.2681,93478.0
2023-06-23 12:20:00,209.14,209.63,209.02,209.62,66738.0,207.2879,207.7736,207.169,207.7637,66738.0
2023-06-23 12:30:00,209.65,210.05,209.54,209.78,104968.0,207.7934,208.1899,207.6844,207.9222,104968.0
2023-06-23 12:40:00,209.75,210.11,209.68,210.08,94771.0,207.8925,208.2493,207.8231,208.2196,94771.0
2023-06-23 12:50:00,210.09,210.26,209.89,210.09,77677.0,208.2295,208.398,208.0313,208.2295,77677.0
2023-06-23 13:00:00,210.08,210.25,209.7,210.22,78186.0,208.2196,208.3881,207.843,208.3583,78186.0
2023-06-23 13:10:00,210.23,210.41,210.13,210.22,64429.0,208.3683,208.5467,208.2691,208.3583,64429.0
2023-06-23 13:20:00,210.25,210.28,209.84,210.0,77420.0,208.3881,208.4178,207.9817,208.1403,77420.0
2023-06-23 13:30:00,210.01,210.15,210.0,210.09,68267.0,208.1502,208.289,208.1403,208.2295,68267.0
2023-06-23 13:40:00,210.09,210.15,209.72,209.72,81949.0,208.2295,208.289,207.8628,207.8628,81949.0
2023-06-23 13:50:00,209.71,209.96,209.62,209.81,69887.0,207.8529,208.1006,207.7637,207.952,69887.0
2023-06-23 14:00:00,209.8,210.34,209.79,210.04,65505.0,207.9421,208.4773,207.9322,208.1799,65505.0
2023-06-23 14:10:00,210.03,210.26,209.93,210.17,77889.0,208.17,208.398,208.0709,208.3088,77889.0
2023-06-23 14:20:00,210.13,210.37,209.95,210.06,50284.0,208.2691,208.507,208.0907,208.1998,50284.0
2023-06-23 14:30:00,210.05,210.24,209.91,210.0,54617.0,208.1899,208.3782,208.0511,208.1403,54617.0
2023-06-23 14:40:00,209.99,210.13,209.88,209.89,69636.0,208.1304,208.2691,208.0214,208.0313,69636.0
2023-06-23 14:50:00,209.88,210.04,209.81,209.81,54428.0,208.0214,208.1799,207.952,207.952,54428.0
2023-06-23 15:00:00,209.81,209.96,209.49,209.91,68020.0,207.952,208.1006,207.6348,208.0511,68020.0
2023-06-23 15:10:00,209.92,210.19,209.9,210.11,45516.0,208.061,208.3286,208.0412,208.2493,45516.0
2023-06-23 15:20:00,210.12,210.16,209.96,209.96,60787.0,208.2592,208.2989,208.1006,208.1006,60787.0
2023-06-23 15:30:00,209.98,210.09,209.7,210.04,122544.0,208.1205,208.2295,207.843,208.1799,122544.0
2023-06-23 15:40:00,210.03,210.08,209.82,210.04,124550.0,208.17,208.2196,207.9619,208.1799,124550.0
2023-06-23 15:50:00,210.05,210.51,209.89,210.15,651501.0,208.1899,208.6458,208.0313,208.289,651501.0
2023-06-26 09:30:00,209.02,209.89,208.71,209.31,315997.0,207.169,208.0313,206.8617,207.4564,315997.0
2023-06-26 09:40:00,209.26,210.25,209.25,209.98,156395.0,207.4068,208.3881,207.3969,208.1205,156395.0
2023-06-26 09:50:00,210.02,211.75,209.93,211.57,94824.0,208.1601,209.8748,208.0709,209.6964,94824.0
2023-06-26 10:00:00,211.56,211.62,210.83,210.97,76877.0,209.6865,209.7459,208.9629,209.1017,76877.0
2023-06-26 10:10:00,210.92,211.35,210.59,210.96,55794.0,209.0521,209.4783,208.7251,209.0918,55794.0
2023-06-26 10:20:00,210.92,211.14,210.63,211.11,43459.0,209.0521,209.2702,208.7647,209.2405,43459.0
2023-06-26 10:30:00,211.15,211.2,210.15,210.15,54133.0,209.2801,209.3297,208.289,208.289,54133.0
2023-06-26 10:40:00,210.12,210.17,209.68,210.0,49207.0,208.2592,208.3088,207.8231,208.1403,49207.0
2023-06-26 10:50:00,209.99,210.14,209.22,209.64,50947.0,208.1304,208.2791,207.3672,207.7835,50947.0
2023-06-26 11:00:00,209.65,209.72,208.68,208.93,61519.0,207.7934,207.8628,206.832,207.0798,61519.0
2023-06-26 11:10:00,208.9,209.16,208.68,209.0,72545.0,207.05,207.3077,206.832,207.1492,72545.0
2023-06-26 11:20:00,209.02,209.57,208.98,209.24,81602.0,207.169,207.7141,207.1293,207.387,81602.0
2023-06-26 11:30:00,209.21,209.71,209.07,209.51,32845.0,207.3573,207.8529,207.2185,207.6546,32845.0
2023-06-26 11:40:00,209.54,209.65,209.05,209.28,38043.0,207.6844,207.7934,207.1987,207.4267,38043.0
2023-06-26 11:50:00,209.28,209.28,209.02,209.03,24482.0,207.4267,207.4267,207.169,207.1789,24482.0
2023-06-26 12:00:00,209.02,209.32,208.96,209.0,111084.0,207.169,207.4663,207.1095,207.1492,111084.0
2023-06-26 12:10:00,209.0,209.18,208.87,208.94,68993.0,207.1492,207.3276,207.0203,207.0897,68993.0
2023-06-26 12:20:00,208.95,209.08,208.79,208.89,97656.0,207.0996,207.2284,206.941,207.0401,97656.0
2023-06-26 12:30:00,208.89,209.04,208.63,209.0,80773.0,207.0401,207.1888,206.7824,207.1492,80773.0
2023-06-26 12:40:00,208.9,209.06,208.25,208.47,40750.0,207.05,207.2086,206.4058,206.6238,40750.0
2023-06-26 12:50:00,208.5,209.04,208.47,208.92,34809.0,206.6536,207.1888,206.6238,207.0699,34809.0
2023-06-26 13:00:00,208.91,209.25,208.91,208.99,23981.0,207.0599,207.3969,207.0599,207.1392,23981.0
2023-06-26 13:10:00,209.01,209.19,208.88,208.97,38158.0,207.1591,207.3375,207.0302,207.1194,38158.0
2023-06-26 13:20:00,208.97,209.19,208.79,209.19,28704.0,207.1194,207.3375,206.941,207.3375,28704.0
2023-06-26 13:30:00,209.18,209.23,208.93,209.23,31925.0,207.3276,207.3771,207.0798,207.3771,31925.0
2023-06-26 13:40:00,209.24,209.33,208.82,209.08,30111.0,207.387,207.4762,206.9707,207.2284,30111.0
2023-06-26 13:50:00,209.09,209.16,208.56,208.59,67765.0,207.2384,207.3077,206.713,206.7428,67765.0
2023-06-26 14:00:00,208.61,208.71,208.44,208.55,46214.0,206.7626,206.8617,206.5941,206.7031,46214.0
2023-06-26 14:10:00,208.51,208.74,208.44,208.57,174663.0,206.6635,206.8915,206.5941,206.723,174663.0
2023-06-26 14:20:00,208.55,208.86,208.11,208.17,48616.0,206.7031,207.0104,206.267,206.3265,48616.0
2023-06-26 14:30:00,208.13,208.57,208.1,208.55,55823.0,206.2869,206.723,206.2571,206.7031,55823.0
2023-06-26 14:40:00,208.64,208.95,208.53,208.62,42754.0,206.7923,207.0996,206.6833,206.7725,42754.0
2023-06-26 14:50:00,208.62,208.88,208.4,208.88,44372.0,206.7725,207.0302,206.5545,207.0302,44372.0
2023-06-26 15:00:00,208.87,209.09,208.71,208.91,36942.0,207.0203,207.2384,206.8617,207.0599,36942.0
2023-06-26 15:10:00,208.93,208.98,208.68,208.84,33544.0,207.0798,207.1293,206.832,206.9906,33544.0
2023-06-26 15:20:00,208.83,208.88,208.24,208.31,70420.0,206.9807,207.0302,206.3959,206.4653,70420.0
2023-06-26 15:30:00,208.35,208.52,208.22,208.35,61928.0,206.5049,206.6734,206.3761,206.5049,61928.0
2023-06-26 15:40:00,208.42,208.42,207.81,208.06,102768.0,206.5743,206.5743,205.9697,206.2175,102768.0
2023-06-26 15:50:00,208.03,208.12,207.35,207.4,297042.0,206.1877,206.2769,205.5138,205.5633,297042.0
2023-06-27 09:30:00,208.3,209.62,208.14,208.8,226664.0,206.4553,207.7637,206.2968,206.9509,226664.0
2023-06-27 09:40:00,208.86,209.97,208.48,209.91,83561.0,207.0104,208.1106,206.6338,208.0511,83561.0
2023-06-27 09:50:00,209.95,210.23,209.45,209.86,77838.0,208.0907,208.3683,207.5952,208.0015,77838.0
2023-06-27 10:00:00,209.86,210.19,209.48,209.65,81315.0,208.0015,208.3286,207.6249,207.7934,81315.0
2023-06-27 10:10:00,209.66,209.84,208.96,209.09,73154.0,207.8033,207.9817,207.1095,207.2384,73154.0
2023-06-27 10:20:00,209.11,209.66,208.9,209.42,79422.0,207.2582,207.8033,207.05,207.5654,79422.0
2023-06-27 10:30:00,209.41,209.57,208.9,209.09,79833.0,207.5555,207.7141,207.05,207.2384,79833.0
2023-06-27 10:40:00,209.13,209.34,208.9,209.32,63351.0,207.278,207.4861,207.05,207.4663,63351.0
2023-06-27 10:50:00,209.32,209.56,208.51,208.61,86259.0,207.4663,207.7042,206.6635,206.7626,86259.0
2023-06-27 11:00:00,208.63,208.73,207.94,208.12,123241.0,206.7824,206.8815,206.0985,206.2769,123241.0
2023-06-27 11:10:00,208.09,208.16,207.52,208.07,89590.0,206.2472,206.3166,205.6823,206.2274,89590.0
2023-06-27 11:20:00,208.03,209.03,208.03,208.92,46158.0,206.1877,207.1789,206.1877,207.0699,46158.0
2023-06-27 11:30:00,208.96,209.13,208.84,208.96,44553.0,207.1095,207.278,206.9906,207.1095,44553.0
2023-06-27 11:40:00,208.95,209.12,208.68,208.73,36404.0,207.0996,207.2681,206.832,206.8815,36404.0
2023-06-27 11:50:00,208.77,208.96,208.67,208.72,25963.0,206.9212,207.1095,206.8221,206.8716,25963.0
2023-06-27 12:00:00,208.7,208.96,208.65,208.71,34269.0,206.8518,207.1095,206.8022,206.8617,34269.0
2023-06-27 12:10:00,208.73,209.27,208.59,208.99,51600.0,206.8815,207.4168,206.7428,207.1392,51600.0
2023-06-27 12:20:00,208.98,209.74,208.91,209.53,38148.0,207.1293,207.8826,207.0599,207.6745,38148.0
2023-06-27 12:30:00,209.54,209.56,208.9,209.13,26172.0,207.6844,207.7042,207.05,207.278,26172.0
2023-06-27 12:40:00,209.16,209.55,209.13,209.47,28256.0,207.3077,207.6943,207.278,207.615,28256.0
2023-06-27 12:50:00,209.46,209.64,209.09,209.22,21709.0,207.6051,207.7835,207.2384,207.3672,21709.0
2023-06-27 13:00:00,209.29,209.29,209.01,209.17,17628.0,207.4366,207.4366,207.1591,207.3176,17628.0
2023-06-27 13:10:00,209.15,209.46,209.05,209.44,19755.0,207.2978,207.6051,207.1987,207.5853,19755.0
2023-06-27 13:20:00,209.44,209.68,209.43,209.52,27054.0,207.5853,207.8231,207.5753,207.6645,27054.0
2023-06-27 13:30:00,209.57,209.83,209.54,209.83,22087.0,207.7141,207.9718,207.6844,207.9718,22087.0
2023-06-27 13:40:00,209.84,210.0,209.78,209.92,31103.0,207.9817,208.1403,207.9222,208.061,31103.0
2023-06-27 13:50:00,209.94,210.0,209.67,209.99,34916.0,208.0808,208.1403,207.8132,208.1304,34916.0
2023-06-27 14:00:00,209.94,210.1,209.84,209.89,34242.0,208.0808,208.2394,207.9817,208.0313,34242.0
2023-06-27 14:10:00,209.9,210.07,209.83,209.97,28421.0,208.0412,208.2097,207.9718,208.1106,28421.0
2023-06-27 14:20:00,209.98,210.38,209.93,210.36,45910.0,208.1205,208.5169,208.0709,208.4971,45910.0
2023-06-27 14:30:00,210.38,210.48,210.08,210.08,31866.0,208.5169,208.616,208.2196,208.2196,31866.0
2023-06-27 14:40:00,210.08,210.09,209.76,209.85,28204.0,208.2196,208.2295,207.9024,207.9916,28204.0
2023-06-27 14:50:00,209.92,210.07,209.56,209.61,33580.0,208.061,208.2097,207.7042,207.7537,33580.0
2023-06-27 15:00:00,209.65,209.95,209.58,209.63,30294.0,207.7934,208.0907,207.724,207.7736,30294.0
2023-06-27 15:10:00,209.64,209.83,209.38,209.62,43958.0,207.7835,207.9718,207.5258,207.7637,43958.0
2023-06-27 15:20:00,209.63,209.86,209.55,209.73,38625.0,207.7736,208.0015,207.6943,207.8727,38625.0
2023-06-27 15:30:00,209.72,209.73,209.04,209.17,51898.0,207.8628,207.8727,207.1888,207.3176,51898.0
2023-06-27 15:40:00,209.17,209.36,209.07,209.15,80443.0,207.3176,207.506,207.2185,207.2978,80443.0
2023-06-27 15:50:00,209.11,209.13,208.62,208.77,230783.0,207.2582,207.278,206.7725,206.9212,230783.0
2023-06-28 09:30:00,208.41,210.24,207.6,210.06,174963.0,206.5644,208.3782,205.7615,208.1998,174963.0
2023-06-28 09:40:00,210.0,210.4,209.09,209.86,81871.0,208.1403,208.5368,207.2384,208.0015,81871.0
2023-06-28 09:50:00,209.88,210.62,209.36,210.35,81187.0,208.0214,208.7548,207.506,208.4872,81187.0
2023-06-28 10:00:00,210.26,210.51,209.79,210.06,68695.0,208.398,208.6458,207.9322,208.1998,68695.0
2023-06-28 10:10:00,210.03,210.85,209.59,210.79,83462.0,208.17,208.9828,207.7339,208.9233,83462.0
2023-06-28 10:20:00,210.81,210.9,209.92,210.33,107120.0,208.9431,209.0323,208.061,208.4674,107120.0
2023-06-28 10:30:00,210.28,211.32,210.25,211.18,123538.0,208.4178,209.4486,208.3881,209.3098,123538.0
2023-06-28 10:40:00,211.21,211.63,211.06,211.19,61176.0,209.3396,209.7559,209.1909,209.3198,61176.0
2023-06-28 10:50:00,211.17,211.46,210.98,211.23,73820.0,209.2999,209.5874,209.1116,209.3594,73820.0
2023-06-28 11:00:00,211.18,211.61,211.1,211.1,41054.0,209.3098,209.736,209.2306,209.2306,41054.0
2023-06-28 11:10:00,211.08,211.26,210.68,211.0,42883.0,209.2107,209.3891,208.8143,209.1314,42883.0
2023-06-28 11:20:00,210.91,210.93,210.01,210.43,73570.0,209.0422,209.0621,208.1502,208.5665,73570.0
2023-06-28 11:30:00,210.47,210.94,210.38,210.89,40670.0,208.6061,209.072,208.5169,209.0224,40670.0
2023-06-28 11:40:00,210.89,210.93,210.23,210.67,51017.0,209.0224,209.0621,208.3683,208.8044,51017.0
2023-06-28 11:50:00,210.7,210.96,210.5,210.89,54022.0,208.8341,209.0918,208.6359,209.0224,54022.0
2023-06-28 12:00:00,210.88,211.29,210.76,211.23,25836.0,209.0125,209.4189,208.8936,209.3594,25836.0
2023-06-28 12:10:00,211.28,211.86,211.24,211.73,44193.0,209.409,209.9838,209.3693,209.855,44193.0
2023-06-28 12:20:00,211.71,211.71,210.53,210.65,44258.0,209.8352,209.8352,208.6656,208.7845,44258.0
2023-06-28 12:30:00,210.66,210.76,210.24,210.62,60436.0,208.7944,208.8936,208.3782,208.7548,60436.0
2023-06-28 12:40:00,210.61,210.74,210.08,210.29,37679.0,208.7449,208.8737,208.2196,208.4277,37679.0
2023-06-28 12:50:00,210.28,210.48,209.76,210.22,46696.0,208.4178,208.616,207.9024,208.3583,46696.0
2023-06-28 13:00:00,210.16,210.58,210.05,210.43,32176.0,208.2989,208.7152,208.1899,208.5665,32176.0
2023-06-28 13:10:00,210.4,210.61,210.3,210.47,32133.0,208.5368,208.7449,208.4376,208.6061,32133.0
2023-06-28 13:20:00,210.52,210.97,210.52,210.84,31437.0,208.6557,209.1017,208.6557,208.9729,31437.0
2023-06-28 13:30:00,210.87,211.12,210.81,211.11,31385.0,209.0026,209.2504,208.9431,209.2405,31385.0
2023-06-28 13:40:00,211.12,211.25,211.02,211.07,31229.0,209.2504,209.3792,209.1513,209.2008,31229.0
2023-06-28 13:50:00,211.05,211.26,210.88,210.9,27707.0,209.181,209.3891,209.0125,209.0323,27707.0
2023-06-28 14:00:00,210.9,211.26,210.86,211.05,27195.0,209.0323,209.3891,208.9927,209.181,27195.0
2023-06-28 14:10:00,211.06,211.14,210.85,211.12,17162.0,209.1909,209.2702,208.9828,209.2504,17162.0
2023-06-28 14:20:00,211.1,211.24,211.04,211.09,24899.0,209.2306,209.3693,209.1711,209.2206,24899.0
2023-06-28 14:30:00,211.03,211.18,210.93,211.06,25082.0,209.1612,209.3098,209.0621,209.1909,25082.0
2023-06-28 14:40:00,211.02,211.23,210.92,211.1,27959.0,209.1513,209.3594,209.0521,209.2306,27959.0
2023-06-28 14:50:00,211.05,211.27,210.83,211.25,106016.0,209.181,209.399,208.9629,209.3792,106016.0
2023-06-28 15:00:00,211.28,211.28,210.67,210.9,116371.0,209.409,209.409,208.8044,209.0323,116371.0
2023-06-28 15:10:00,210.89,211.4,210.82,211.36,44951.0,209.0224,209.5279,208.953,209.4883,44951.0
2023-06-28 15:20:00,211.4,211.55,211.22,211.27,46213.0,209.5279,209.6766,209.3495,209.399,46213.0
2023-06-28 15:30:00,211.24,211.3,210.98,211.08,66255.0,209.3693,209.4288,209.1116,209.2107,66255.0
2023-06-28 15:40:00,211.05,211.47,211.03,211.47,91848.0,209.181,209.5973,209.1612,209.5973,91848.0
2023-06-28 15:50:00,211.45,212.2,211.36,212.19,412128.0,209.5775,210.3208,209.4883,210.3109,412128.0
2023-06-29 09:30:00,211.9,212.65,211.5,212.17,192823.0,210.0235,210.7668,209.627,210.2911,192823.0
2023-06-29 09:40:00,212.12,212.53,211.45,211.91,56768.0,210.2415,210.6479,209.5775,210.0334,56768.0
2023-06-29 09:50:00,211.9,212.48,211.6,211.93,53612.0,210.0235,210.5983,209.7261,210.0532,53612.0
2023-06-29 10:00:00,212.0,212.18,211.03,211.45,60362.0,210.1226,210.301,209.1612,209.5775,60362.0
2023-06-29 10:10:00,211.36,211.69,210.74,211.48,58710.0,209.4883,209.8153,208.8737,209.6072,58710.0
2023-06-29 10:20:00,211.44,212.0,210.88,210.88,48477.0,209.5675,210.1226,209.0125,209.0125,48477.0
2023-06-29 10:30:00,210.89,211.0,210.43,210.63,73231.0,209.0224,209.1314,208.5665,208.7647,73231.0
2023-06-29 10:40:00,210.57,210.68,210.04,210.63,112167.0,208.7052,208.8143,208.1799,208.7647,112167.0
2023-06-29 10:50:00,210.63,211.21,210.63,210.95,73240.0,208.7647,209.3396,208.7647,209.0819,73240.0
2023-06-29 11:00:00,210.95,211.49,210.94,211.44,47233.0,209.0819,209.6171,209.072,209.5675,47233.0
2023-06-29 11:10:00,211.43,212.05,211.35,212.02,44708.0,209.5576,210.1721,209.4783,210.1424,44708.0
2023-06-29 11:20:00,212.04,212.25,211.88,212.02,43017.0,210.1622,210.3704,210.0036,210.1424,43017.0
2023-06-29 11:30:00,211.98,212.09,211.69,212.07,39599.0,210.1028,210.2118,209.8153,210.192,39599.0
2023-06-29 11:40:00,212.08,212.43,212.0,212.37,42516.0,210.2019,210.5488,210.1226,210.4893,42516.0
2023-06-29 11:50:00,212.41,212.54,212.16,212.23,26471.0,210.529,210.6578,210.2812,210.3505,26471.0
2023-06-29 12:00:00,212.22,212.6,211.85,211.93,36077.0,210.3406,210.7173,209.9739,210.0532,36077.0
2023-06-29 12:10:00,211.94,212.01,211.3,211.66,26860.0,210.0631,210.1325,209.4288,209.7856,26860.0
2023-06-29 12:20:00,211.62,211.84,211.47,211.58,34406.0,209.7459,209.964,209.5973,209.7063,34406.0
2023-06-29 12:30:00,211.63,211.64,211.23,211.31,33451.0,209.7559,209.7658,209.3594,209.4387,33451.0
2023-06-29 12:40:00,211.31,211.83,211.31,211.5,20821.0,209.4387,209.9541,209.4387,209.627,20821.0
2023-06-29 12:50:00,211.57,211.61,211.01,211.2,25692.0,209.6964,209.736,209.1413,209.3297,25692.0
2023-06-29 13:00:00,211.16,211.18,210.78,211.07,23608.0,209.29,209.3098,208.9134,209.2008,23608.0
2023-06-29 13:10:00,210.99,211.2,210.98,211.12,19396.0,209.1215,209.3297,209.1116,209.2504,19396.0
2023-06-29 13:20:00,211.15,211.27,210.97,211.21,89684.0,209.2801,209.399,209.1017,209.3396,89684.0
2023-06-29 13:30:00,211.16,211.18,210.78,210.83,50180.0,209.29,209.3098,208.9134,208.9629,50180.0
2023-06-29 13:40:00,210.86,210.92,210.51,210.61,53380.0,208.9927,209.0521,208.6458,208.7449,53380.0
2023-06-29 13:50:00,210.58,210.93,210.54,210.64,29892.0,208.7152,209.0621,208.6755,208.7746,29892.0
2023-06-29 14:00:00,210.6,210.63,209.99,210.04,54060.0,208.735,208.7647,208.1304,208.1799,54060.0
2023-06-29 14:10:00,210.03,210.18,209.72,209.77,67439.0,208.17,208.3187,207.8628,207.9123,67439.0
2023-06-29 14:20:00,209.77,210.14,209.75,209.91,59220.0,207.9123,208.2791,207.8925,208.0511,59220.0
2023-06-29 14:30:00,209.95,210.1,209.75,210.06,67119.0,208.0907,208.2394,207.8925,208.1998,67119.0
2023-06-29 14:40:00,210.03,210.17,209.77,210.08,53123.0,208.17,208.3088,207.9123,208.2196,53123.0
2023-06-29 14:50:00,210.09,210.34,209.9,210.26,30601.0,208.2295,208.4773,208.0412,208.398,30601.0
2023-06-29 15:00:00,210.26,210.32,210.06,210.25,25961.0,208.398,208.4575,208.1998,208.3881,25961.0
2023-06-29 15:10:00,210.29,210.35,210.14,210.29,29022.0,208.4277,208.4872,208.2791,208.4277,29022.0
2023-06-29 15:20:00,210.32,210.39,210.08,210.27,29178.0,208.4575,208.5268,208.2196,208.4079,29178.0
2023-06-29 15:30:00,210.23,210.48,210.14,210.35,49158.0,208.3683,208.616,208.2791,208.4872,49158.0
2023-06-29 15:40:00,210.35,210.54,210.08,210.36,79609.0,208.4872,208.6755,208.2196,208.4971,79609.0
2023-06-29 15:50:00,210.32,210.59,209.96,210.33,268885.0,208.4575,208.7251,208.1006,208.4674,268885.0
2023-06-30 09:30:00,211.86,213.85,211.09,213.7,323434.0,209.9838,211.9562,209.2206,211.8075,323434.0
2023-06-30 09:40:00,213.59,213.6,212.89,213.41,115315.0,211.6985,211.7084,211.0047,211.5201,115315.0
2023-06-30 09:50:00,213.43,213.5,212.68,212.92,72450.0,211.5399,211.6093,210.7966,211.0344,72450.0
2023-06-30 10:00:00,212.87,213.2,212.45,212.74,92943.0,210.9849,211.312,210.5686,210.856,92943.0
2023-06-30 10:10:00,212.75,213.55,212.68,213.51,51775.0,210.8659,211.6589,210.7966,211.6192,51775.0
2023-06-30 10:20:00,213.56,213.64,213.04,213.53,45778.0,211.6688,211.7481,211.1534,211.639,45778.0
2023-06-30 10:30:00,213.54,213.85,213.34,213.47,120494.0,211.6489,211.9562,211.4507,211.5796,120494.0
2023-06-30 10:40:00,213.42,213.76,213.06,213.06,65787.0,211.53,211.867,211.1732,211.1732,65787.0
2023-06-30 10:50:00,213.05,213.28,212.88,212.96,53245.0,211.1633,211.3912,210.9948,211.0741,53245.0
2023-06-30 11:00:00,212.98,213.16,212.84,213.14,52963.0,211.0939,211.2723,210.9551,211.2525,52963.0
2023-06-30 11:10:00,213.15,213.47,213.08,213.25,51896.0,211.2624,211.5796,211.193,211.3615,51896.0
2023-06-30 11:20:00,213.24,213.29,212.69,212.88,65000.0,211.3516,211.4012,210.8065,210.9948,65000.0
2023-06-30 11:30:00,212.85,212.85,212.45,212.45,41743.0,210.9651,210.9651,210.5686,210.5686,41743.0
2023-06-30 11:40:00,212.43,212.53,212.15,212.45,48074.0,210.5488,210.6479,210.2713,210.5686,48074.0
2023-06-30 11:50:00,212.45,212.54,212.26,212.44,52033.0,210.5686,210.6578,210.3803,210.5587,52033.0
2023-06-30 12:00:00,212.46,212.64,212.34,212.42,39249.0,210.5785,210.7569,210.4596,210.5389,39249.0
2023-06-30 12:10:00,212.38,212.64,212.36,212.61,36462.0,210.4992,210.7569,210.4794,210.7272,36462.0
2023-06-30 12:20:00,212.63,212.83,212.44,212.59,59125.0,210.747,210.9452,210.5587,210.7074,59125.0
2023-06-30 12:30:00,212.62,212.67,212.54,212.57,35374.0,210.7371,210.7866,210.6578,210.6875,35374.0
2023-06-30 12:40:00,212.62,212.78,212.56,212.67,38654.0,210.7371,210.8957,210.6776,210.7866,38654.0
2023-06-30 12:50:00,212.69,212.84,212.46,212.79,42669.0,210.8065,210.9551,210.5785,210.9056,42669.0
2023-06-30 13:00:00,212.77,212.83,212.27,212.32,60482.0,210.8858,210.9452,210.3902,210.4397,60482.0
2023-06-30 13:10:00,212.27,212.28,212.04,212.06,38606.0,210.3902,210.4001,210.1622,210.1821,38606.0
2023-06-30 13:20:00,212.04,212.17,211.86,212.03,40039.0,210.1622,210.2911,209.9838,210.1523,40039.0
2023-06-30 13:30:00,212.06,212.4,212.06,212.16,32791.0,210.1821,210.519,210.1821,210.2812,32791.0
2023-06-30 13:40:00,212.17,212.34,212.13,212.33,31070.0,210.2911,210.4596,210.2514,210.4497,31070.0
2023-06-30 13:50:00,212.3,212.39,212.2,212.38,35763.0,210.4199,210.5091,210.3208,210.4992,35763.0
2023-06-30 14:00:00,212.38,212.55,212.25,212.29,54463.0,210.4992,210.6677,210.3704,210.41,54463.0
2023-06-30 14:10:00,212.27,212.35,212.1,212.14,37533.0,210.3902,210.4695,210.2217,210.2613,37533.0
2023-06-30 14:20:00,212.16,212.32,212.07,212.29,40791.0,210.2812,210.4397,210.192,210.41,40791.0
2023-06-30 14:30:00,212.3,212.36,212.01,212.15,31478.0,210.4199,210.4794,210.1325,210.2713,31478.0
2023-06-30 14:40:00,212.15,212.19,211.89,212.07,37042.0,210.2713,210.3109,210.0136,210.192,37042.0
2023-06-30 14:50:00,212.07,212.12,211.93,212.11,36992.0,210.192,210.2415,210.0532,210.2316,36992.0
2023-06-30 15:00:00,212.12,212.16,211.73,211.92,33281.0,210.2415,210.2812,209.855,210.0433,33281.0
2023-06-30 15:10:00,211.91,211.97,211.39,211.49,81243.0,210.0334,210.0928,209.518,209.6171,81243.0
2023-06-30 15:20:00,211.49,211.49,211.07,211.38,156323.0,209.6171,209.6171,209.2008,209.5081,156323.0
2023-06-30 15:30:00,211.42,211.76,211.3,211.73,115813.0,209.5477,209.8847,209.4288,209.855,115813.0
2023-06-30 15:40:00,211.7,211.8,211.43,211.47,136967.0,209.8252,209.9244,209.5576,209.5973,136967.0
2023-06-30 15:50:00,211.48,211.63,210.96,211.21,609266.0,209.6072,209.7559,209.0918,209.3396,609266.0
2023-07-03 09:30:00,210.57,211.23,210.15,210.81,226348.0,208.7052,209.3594,208.289,208.9431,226348.0
2023-07-03 09:40:00,210.82,211.3,210.7,211.15,77918.0,208.953,209.4288,208.8341,209.2801,77918.0
2023-07-03 09:50:00,211.17,211.7,210.88,211.0,72873.0,209.2999,209.8252,209.0125,209.1314,72873.0
2023-07-03 10:00:00,211.13,211.37,210.65,210.94,109226.0,209.2603,209.4982,208.7845,209.072,109226.0
2023-07-03 10:10:00,210.9,211.14,210.78,210.94,74369.0,209.0323,209.2702,208.9134,209.072,74369.0
2023-07-03 10:20:00,210.93,211.0,210.62,210.84,57495.0,209.0621,209.1314,208.7548,208.9729,57495.0
2023-07-03 10:30:00,210.84,210.96,210.66,210.69,52588.0,208.9729,209.0918,208.7944,208.8242,52588.0
2023-07-03 10:40:00,210.69,210.74,210.22,210.34,47736.0,208.8242,208.8737,208.3583,208.4773,47736.0
2023-07-03 10:50:00,210.36,210.6,209.92,209.99,42795.0,208.4971,208.735,208.061,208.1304,42795.0
2023-07-03 11:00:00,209.96,210.41,209.93,210.35,39790.0,208.1006,208.5467,208.0709,208.4872,39790.0
2023-07-03 11:10:00,210.33,211.11,210.33,210.84,52539.0,208.4674,209.2405,208.4674,208.9729,52539.0
2023-07-03 11:20:00,210.84,211.01,210.52,210.75,33467.0,208.9729,209.1413,208.6557,208.8837,33467.0
2023-07-03 11:30:00,210.8,210.89,210.62,210.79,25612.0,208.9332,209.0224,208.7548,208.9233,25612.0
2023-07-03 11:40:00,210.81,210.83,210.43,210.53,38326.0,208.9431,208.9629,208.5665,208.6656,38326.0
2023-07-03 11:50:00,210.53,210.56,210.14,210.35,71258.0,208.6656,208.6953,208.2791,208.4872,71258.0
2023-07-03 12:00:00,210.41,210.54,210.21,210.42,56220.0,208.5467,208.6755,208.3484,208.5566,56220.0
2023-07-03 12:10:00,210.49,211.17,210.44,211.16,42421.0,208.626,209.2999,208.5764,209.29,42421.0
2023-07-03 12:20:00,211.14,211.56,211.04,211.53,37641.0,209.2702,209.6865,209.1711,209.6567,37641.0
2023-07-03 12:30:00,211.51,211.76,211.34,211.53,50463.0,209.6369,209.8847,209.4684,209.6567,50463.0
2023-07-03 12:40:00,211.55,211.96,211.55,211.8,62963.0,209.6766,210.0829,209.6766,209.9244,62963.0
2023-07-03 12:50:00,211.76,211.94,211.57,211.61,105294.0,209.8847,210.0631,209.6964,209.736,105294.0
2023-07-05 09:30:00,210.49,212.3,210.09,212.28,234252.0,208.626,210.4199,208.2295,210.4001,234252.0
2023-07-05 09:40:00,212.29,213.52,212.26,212.82,165145.0,210.41,211.6291,210.3803,210.9353,165145.0
2023-07-05 09:50:00,213.04,213.15,212.11,212.77,127947.0,211.1534,211.2624,210.2316,210.8858,127947.0
2023-07-05 10:00:00,212.69,213.45,212.49,212.86,156709.0,210.8065,211.5597,210.6082,210.975,156709.0
2023-07-05 10:10:00,212.84,213.65,212.71,213.5,94017.0,210.9551,211.758,210.8263,211.6093,94017.0
2023-07-05 10:20:00,213.47,214.08,213.41,213.67,86294.0,211.5796,212.1842,211.5201,211.7778,86294.0
2023-07-05 10:30:00,213.61,214.23,213.42,213.98,80001.0,211.7183,212.3328,211.53,212.085,80001.0
2023-07-05 10:40:00,214.0,214.02,213.37,213.5,58118.0,212.1049,212.1247,211.4805,211.6093,58118.0
2023-07-05 10:50:00,213.5,213.59,212.67,212.8,96527.0,211.6093,211.6985,210.7866,210.9155,96527.0
2023-07-05 11:00:00,212.82,213.15,212.63,212.98,90969.0,210.9353,211.2624,210.747,211.0939,90969.0
2023-07-05 11:10:00,212.96,213.21,212.71,212.89,57661.0,211.0741,211.3219,210.8263,211.0047,57661.0
2023-07-05 11:20:00,212.84,212.95,212.31,212.34,61319.0,210.9551,211.0642,210.4298,210.4596,61319.0
2023-07-05 11:30:00,212.33,212.42,212.0,212.06,54071.0,210.4497,210.5389,210.1226,210.1821,54071.0
2023-07-05 11:40:00,212.02,212.77,211.96,212.73,48912.0,210.1424,210.8858,210.0829,210.8461,48912.0
2023-07-05 11:50:00,212.77,212.9,212.28,212.42,27390.0,210.8858,211.0146,210.4001,210.5389,27390.0
2023-07-05 12:00:00,212.44,212.5,212.12,212.34,39414.0,210.5587,210.6182,210.2415,210.4596,39414.0
2023-07-05 12:10:00,212.33,213.38,212.32,213.19,59381.0,210.4497,211.4904,210.4397,211.302,59381.0
2023-07-05 12:20:00,213.19,213.54,212.91,213.4,71001.0,211.302,211.6489,211.0245,211.5102,71001.0
2023-07-05 12:30:00,213.41,213.64,213.18,213.27,68254.0,211.5201,211.7481,211.2921,211.3813,68254.0
2023-07-05 12:40:00,213.22,213.66,213.17,213.66,54716.0,211.3318,211.7679,211.2822,211.7679,54716.0
2023-07-05 12:50:00,213.65,213.88,213.58,213.8,53822.0,211.758,211.9859,211.6886,211.9066,53822.0
2023-07-05 13:00:00,213.85,213.98,213.44,213.54,33042.0,211.9562,212.085,211.5498,211.6489,33042.0
2023-07-05 13:10:00,213.51,213.6,213.17,213.59,49630.0,211.6192,211.7084,211.2822,211.6985,49630.0
2023-07-05 13:20:00,213.65,213.78,213.49,213.49,36553.0,211.758,211.8868,211.5994,211.5994,36553.0
2023-07-05 13:30:00,213.5,213.76,213.31,213.76,36162.0,211.6093,211.867,211.421,211.867,36162.0
2023-07-05 13:40:00,213.78,213.87,213.6,213.72,34482.0,211.8868,211.976,211.7084,211.8274,34482.0
2023-07-05 13:50:00,213.7,213.9,213.65,213.76,29751.0,211.8075,212.0058,211.758,211.867,29751.0
2023-07-05 14:00:00,213.77,214.11,213.55,213.89,82432.0,211.8769,212.2139,211.6589,211.9958,82432.0
2023-07-05 14:10:00,213.91,214.01,213.68,213.83,48383.0,212.0157,212.1148,211.7877,211.9364,48383.0
2023-07-05 14:20:00,213.78,214.05,213.77,213.95,42609.0,211.8868,212.1544,211.8769,212.0553,42609.0
2023-07-05 14:30:00,213.95,214.55,213.95,214.49,168789.0,212.0553,212.65,212.0553,212.5905,168789.0
2023-07-05 14:40:00,214.48,214.62,214.38,214.44,57759.0,212.5806,212.7194,212.4815,212.541,57759.0
2023-07-05 14:50:00,214.45,214.45,214.04,214.19,106113.0,212.5509,212.5509,212.1445,212.2932,106113.0
2023-07-05 15:00:00,214.19,214.4,214.13,214.21,28565.0,212.2932,212.5013,212.2337,212.313,28565.0
2023-07-05 15:10:00,214.21,214.43,214.12,214.4,41906.0,212.313,212.5311,212.2238,212.5013,41906.0
2023-07-05 15:20:00,214.42,214.55,214.2,214.27,45020.0,212.5212,212.65,212.3031,212.3725,45020.0
2023-07-05 15:30:00,214.27,214.4,213.82,214.0,76269.0,212.3725,212.5013,211.9265,212.1049,76269.0
2023-07-05 15:40:00,214.05,214.14,213.79,213.98,73938.0,212.1544,212.2436,211.8967,212.085,73938.0
2023-07-05 15:50:00,213.96,214.1,213.7,213.84,235627.0,212.0652,212.204,211.8075,211.9463,235627.0
2023-07-06 09:30:00,211.2,212.5,209.11,210.19,286571.0,209.3297,210.6182,207.2582,208.3286,286571.0
2023-07-06 09:40:00,210.2,211.11,210.01,210.23,77540.0,208.3385,209.2405,208.1502,208.3683,77540.0
2023-07-06 09:50:00,210.17,210.17,208.52,209.43,116574.0,208.3088,208.3088,206.6734,207.5753,116574.0
2023-07-06 10:00:00,209.43,209.43,208.15,208.35,92732.0,207.5753,207.5753,206.3067,206.5049,92732.0
2023-07-06 10:10:00,208.33,208.6,207.97,208.42,93075.0,206.4851,206.7527,206.1283,206.5743,93075.0
2023-07-06 10:20:00,208.24,209.05,208.05,209.05,93050.0,206.3959,207.1987,206.2076,207.1987,93050.0
2023-07-06 10:30:00,209.11,209.32,208.28,208.81,56209.0,207.2582,207.4663,206.4355,206.9608,56209.0
2023-07-06 10:40:00,208.82,208.89,208.1,208.22,50271.0,206.9707,207.0401,206.2571,206.3761,50271.0
2023-07-06 10:50:00,208.37,208.45,207.83,207.93,90616.0,206.5247,206.604,205.9895,206.0886,90616.0
2023-07-06 11:00:00,207.93,208.38,207.93,208.22,64157.0,206.0886,206.5346,206.0886,206.3761,64157.0
2023-07-06 11:10:00,208.28,208.36,207.99,208.22,53742.0,206.4355,206.5148,206.1481,206.3761,53742.0
2023-07-06 11:20:00,208.18,208.69,208.14,208.38,67868.0,206.3364,206.8419,206.2968,206.5346,67868.0
2023-07-06 11:30:00,208.35,209.05,208.32,209.03,38028.0,206.5049,207.1987,206.4752,207.1789,38028.0
2023-07-06 11:40:00,209.08,209.08,208.66,208.92,44715.0,207.2284,207.2284,206.8122,207.0699,44715.0
2023-07-06 11:50:00,208.87,208.91,208.56,208.74,35335.0,207.0203,207.0599,206.713,206.8915,35335.0
2023-07-06 12:00:00,208.79,209.05,208.68,209.03,32066.0,206.941,207.1987,206.832,207.1789,32066.0
2023-07-06 12:10:00,209.03,209.29,208.89,209.22,33721.0,207.1789,207.4366,207.0401,207.3672,33721.0
2023-07-06 12:20:00,209.23,209.28,208.91,209.25,24683.0,207.3771,207.4267,207.0599,207.3969,24683.0
2023-07-06 12:30:00,209.29,209.75,209.28,209.75,47612.0,207.4366,207.8925,207.4267,207.8925,47612.0
2023-07-06 12:40:00,209.78,210.03,209.59,209.71,32386.0,207.9222,208.17,207.7339,207.8529,32386.0
2023-07-06 12:50:00,209.8,209.9,209.52,209.8,25348.0,207.9421,208.0412,207.6645,207.9421,25348.0
2023-07-06 13:00:00,209.77,209.85,209.64,209.64,27490.0,207.9123,207.9916,207.7835,207.7835,27490.0
2023-07-06 13:10:00,209.59,209.9,209.53,209.89,32555.0,207.7339,208.0412,207.6745,208.0313,32555.0
2023-07-06 13:20:00,209.95,209.97,209.4,209.48,28922.0,208.0907,208.1106,207.5456,207.6249,28922.0
2023-07-06 13:30:00,209.5,210.03,209.38,210.0,40547.0,207.6447,208.17,207.5258,208.1403,40547.0
2023-07-06 13:40:00,210.0,210.33,209.82,210.24,39860.0,208.1403,208.4674,207.9619,208.3782,39860.0
2023-07-06 13:50:00,210.24,210.36,209.91,210.36,16715.0,208.3782,208.4971,208.0511,208.4971,16715.0
2023-07-06 14:00:00,210.38,210.45,210.18,210.28,20702.0,208.5169,208.5863,208.3187,208.4178,20702.0
2023-07-06 14:10:00,210.26,210.3,209.88,209.96,21285.0,208.398,208.4376,208.0214,208.1006,21285.0
2023-07-06 14:20:00,209.96,210.01,209.8,209.86,15719.0,208.1006,208.1502,207.9421,208.0015,15719.0
2023-07-06 14:30:00,209.88,210.07,209.85,210.05,22054.0,208.0214,208.2097,207.9916,208.1899,22054.0
2023-07-06 14:40:00,210.04,210.32,209.85,210.29,20981.0,208.1799,208.4575,207.9916,208.4277,20981.0
2023-07-06 14:50:00,210.3,210.4,210.06,210.24,26802.0,208.4376,208.5368,208.1998,208.3782,26802.0
2023-07-06 15:00:00,210.23,210.3,209.96,210.0,21751.0,208.3683,208.4376,208.1006,208.1403,21751.0
2023-07-06 15:10:00,210.01,210.02,209.61,209.72,42360.0,208.1502,208.1601,207.7537,207.8628,42360.0
2023-07-06 15:20:00,209.75,210.02,209.67,210.0,22380.0,207.8925,208.1601,207.8132,208.1403,22380.0
2023-07-06 15:30:00,210.03,210.08,209.51,209.64,45793.0,208.17,208.2196,207.6546,207.7835,45793.0
2023-07-06 15:40:00,209.62,210.17,209.59,210.17,88384.0,207.7637,208.3088,207.7339,208.3088,88384.0
2023-07-06 15:50:00,210.2,210.3,209.87,210.14,281866.0,208.3385,208.4376,208.0114,208.2791,281866.0
2023-07-07 09:30:00,209.77,211.06,209.63,210.66,161263.0,207.9123,209.1909,207.7736,208.7944,161263.0
2023-07-07 09:40:00,210.65,211.81,210.62,211.58,52467.0,208.7845,209.9343,208.7548,209.7063,52467.0
2023-07-07 09:50:00,211.51,212.11,211.4,212.08,66824.0,209.6369,210.2316,209.5279,210.2019,66824.0
2023-07-07 10:00:00,212.1,212.1,211.16,211.27,59644.0,210.2217,210.2217,209.29,209.399,59644.0
2023-07-07 10:10:00,211.22,211.48,210.37,210.84,81961.0,209.3495,209.6072,208.507,208.9729,81961.0
2023-07-07 10:20:00,210.83,211.12,210.55,210.55,72579.0,208.9629,209.2504,208.6854,208.6854,72579.0
2023-07-07 10:30:00,210.5,210.57,209.8,210.13,79445.0,208.6359,208.7052,207.9421,208.2691,79445.0
2023-07-07 10:40:00,210.08,210.6,210.03,210.41,29105.0,208.2196,208.735,208.17,208.5467,29105.0
2023-07-07 10:50:00,210.39,210.64,210.28,210.62,48833.0,208.5268,208.7746,208.4178,208.7548,48833.0
2023-07-07 11:00:00,210.59,210.82,210.5,210.82,37105.0,208.7251,208.953,208.6359,208.953,37105.0
2023-07-07 11:10:00,210.74,210.86,210.54,210.62,22615.0,208.8737,208.9927,208.6755,208.7548,22615.0
2023-07-07 11:20:00,210.61,210.77,210.25,210.25,34680.0,208.7449,208.9035,208.3881,208.3881,34680.0
2023-07-07 11:30:00,210.24,210.4,210.02,210.36,24709.0,208.3782,208.5368,208.1601,208.4971,24709.0
2023-07-07 11:40:00,210.34,210.72,210.33,210.61,20579.0,208.4773,208.8539,208.4674,208.7449,20579.0
2023-07-07 11:50:00,210.66,210.86,210.55,210.79,29277.0,208.7944,208.9927,208.6854,208.9233,29277.0
2023-07-07 12:00:00,210.85,210.87,210.7,210.8,18307.0,208.9828,209.0026,208.8341,208.9332,18307.0
2023-07-07 12:10:00,210.8,210.96,210.68,210.75,16126.0,208.9332,209.0918,208.8143,208.8837,16126.0
2023-07-07 12:20:00,210.76,210.95,210.72,210.87,18565.0,208.8936,209.0819,208.8539,209.0026,18565.0
2023-07-07 12:30:00,210.9,211.36,210.87,211.24,21477.0,209.0323,209.4883,209.0026,209.3693,21477.0
2023-07-07 12:40:00,211.19,211.34,211.17,211.32,14205.0,209.3198,209.4684,209.2999,209.4486,14205.0
2023-07-07 12:50:00,211.36,211.5,211.24,211.44,13745.0,209.4883,209.627,209.3693,209.5675,13745.0
2023-07-07 13:00:00,211.4,211.56,211.32,211.47,20285.0,209.5279,209.6865,209.4486,209.5973,20285.0
2023-07-07 13:10:00,211.46,211.46,211.25,211.3,14014.0,209.5874,209.5874,209.3792,209.4288,14014.0
2023-07-07 13:20:00,211.27,211.69,211.24,211.69,31836.0,209.399,209.8153,209.3693,209.8153,31836.0
2023-07-07 13:30:00,211.67,211.78,211.26,211.38,17481.0,209.7955,209.9045,209.3891,209.5081,17481.0
2023-07-07 13:40:00,211.36,211.7,211.29,211.47,29067.0,209.4883,209.8252,209.4189,209.5973,29067.0
2023-07-07 13:50:00,211.44,211.57,210.97,211.2,31359.0,209.5675,209.6964,209.1017,209.3297,31359.0
2023-07-07 14:00:00,211.19,211.22,210.92,210.98,19392.0,209.3198,209.3495,209.0521,209.1116,19392.0
2023-07-07 14:10:00,210.99,211.16,210.87,211.07,21234.0,209.1215,209.29,209.0026,209.2008,21234.0
2023-07-07 14:20:00,211.0,211.14,210.89,211.04,18358.0,209.1314,209.2702,209.0224,209.1711,18358.0
2023-07-07 14:30:00,211.03,211.14,210.75,210.81,16328.0,209.1612,209.2702,208.8837,208.9431,16328.0
2023-07-07 14:40:00,210.81,210.85,210.68,210.78,15621.0,208.9431,208.9828,208.8143,208.9134,15621.0
2023-07-07 14:50:00,210.8,210.88,210.68,210.78,16486.0,208.9332,209.0125,208.8143,208.9134,16486.0
2023-07-07 15:00:00,210.77,210.78,210.49,210.51,24291.0,208.9035,208.9134,208.626,208.6458,24291.0
2023-07-07 15:10:00,210.55,210.61,210.37,210.5,31161.0,208.6854,208.7449,208.507,208.6359,31161.0
2023-07-07 15:20:00,210.5,210.56,210.22,210.31,49629.0,208.6359,208.6953,208.3583,208.4475,49629.0
2023-07-07 15:30:00,210.25,210.62,210.21,210.39,65180.0,208.3881,208.7548,208.3484,208.5268,65180.0
2023-07-07 15:40:00,210.38,210.38,209.48,209.61,72005.0,208.5169,208.5169,207.6249,207.7537,72005.0
2023-07-07 15:50:00,209.64,209.86,209.28,209.59,199275.0,207.7835,208.0015,207.4267,207.7339,199275.0
2023-07-10 09:30:00,209.0,210.01,209.0,209.66,138501.0,207.1492,208.1502,207.1492,207.8033,138501.0
2023-07-10 09:40:00,209.69,210.21,209.17,209.33,70086.0,207.833,208.3484,207.3176,207.4762,70086.0
2023-07-10 09:50:00,209.27,209.41,208.31,209.2,87859.0,207.4168,207.5555,206.4653,207.3474,87859.0
2023-07-10 10:00:00,209.26,210.7,209.26,210.53,95768.0,207.4068,208.8341,207.4068,208.6656,95768.0
2023-07-10 10:10:00,210.6,211.09,210.37,210.75,63282.0,208.735,209.2206,208.507,208.8837,63282.0
2023-07-10 10:20:00,210.74,211.32,210.74,211.17,48557.0,208.8737,209.4486,208.8737,209.2999,48557.0
2023-07-10 10:30:00,211.21,211.47,210.81,211.32,69580.0,209.3396,209.5973,208.9431,209.4486,69580.0
2023-07-10 10:40:00,211.31,211.46,210.95,211.29,48576.0,209.4387,209.5874,209.0819,209.4189,48576.0
2023-07-10 10:50:00,211.32,211.43,211.02,211.34,46219.0,209.4486,209.5576,209.1513,209.4684,46219.0
2023-07-10 11:00:00,211.36,211.58,211.2,211.39,42269.0,209.4883,209.7063,209.3297,209.518,42269.0
2023-07-10 11:10:00,211.42,211.44,211.01,211.22,39900.0,209.5477,209.5675,209.1413,209.3495,39900.0
2023-07-10 11:20:00,211.27,211.58,211.27,211.56,44254.0,209.399,209.7063,209.399,209.6865,44254.0
2023-07-10 11:30:00,211.55,212.01,211.5,211.93,59796.0,209.6766,210.1325,209.627,210.0532,59796.0
2023-07-10 11:40:00,211.94,211.97,210.89,211.15,42307.0,210.0631,210.0928,209.0224,209.2801,42307.0
2023-07-10 11:50:00,211.18,211.37,210.75,210.76,27328.0,209.3098,209.4982,208.8837,208.8936,27328.0
2023-07-10 12:00:00,210.78,210.78,210.08,210.15,47264.0,208.9134,208.9134,208.2196,208.289,47264.0
2023-07-10 12:10:00,210.19,210.48,210.03,210.34,37831.0,208.3286,208.616,208.17,208.4773,37831.0
2023-07-10 12:20:00,210.31,210.77,210.31,210.77,29223.0,208.4475,208.9035,208.4475,208.9035,29223.0
2023-07-10 12:30:00,210.77,211.16,210.7,211.16,32219.0,208.9035,209.29,208.8341,209.29,32219.0
2023-07-10 12:40:00,211.16,211.39,211.06,211.26,39807.0,209.29,209.518,209.1909,209.3891,39807.0
2023-07-10 12:50:00,211.28,211.52,211.13,211.42,50322.0,209.409,209.6468,209.2603,209.5477,50322.0
2023-07-10 13:00:00,211.43,211.89,211.38,211.6,55209.0,209.5576,210.0136,209.5081,209.7261,55209.0
2023-07-10 13:10:00,211.63,211.82,211.5,211.64,45171.0,209.7559,209.9442,209.627,209.7658,45171.0
2023-07-10 13:20:00,211.66,212.13,211.49,212.13,37087.0,209.7856,210.2514,209.6171,210.2514,37087.0
2023-07-10 13:30:00,212.08,212.29,211.6,211.86,47816.0,210.2019,210.41,209.7261,209.9838,47816.0
2023-07-10 13:40:00,211.83,211.99,211.61,211.64,23238.0,209.9541,210.1127,209.736,209.7658,23238.0
2023-07-10 13:50:00,211.65,211.83,211.59,211.66,21772.0,209.7757,209.9541,209.7162,209.7856,21772.0
2023-07-10 14:00:00,211.71,211.78,211.34,211.42,34201.0,209.8352,209.9045,209.4684,209.5477,34201.0
2023-07-10 14:10:00,211.41,211.75,211.3,211.69,43033.0,209.5378,209.8748,209.4288,209.8153,43033.0
2023-07-10 14:20:00,211.73,211.98,211.68,211.97,49437.0,209.855,210.1028,209.8054,210.0928,49437.0
2023-07-10 14:30:00,212.0,212.05,211.81,211.89,45032.0,210.1226,210.1721,209.9343,210.0136,45032.0
2023-07-10 14:40:00,211.89,212.05,211.82,211.98,42341.0,210.0136,210.1721,209.9442,210.1028,42341.0
2023-07-10 14:50:00,211.96,212.35,211.95,212.29,42865.0,210.0829,210.4695,210.073,210.41,42865.0
2023-07-10 15:00:00,212.32,212.39,211.87,212.05,33752.0,210.4397,210.5091,209.9937,210.1721,33752.0
2023-07-10 15:10:00,212.01,212.18,211.96,212.03,36848.0,210.1325,210.301,210.0829,210.1523,36848.0
2023-07-10 15:20:00,212.05,212.27,211.98,212.24,33360.0,210.1721,210.3902,210.1028,210.3605,33360.0
2023-07-10 15:30:00,212.21,212.7,212.18,212.57,81907.0,210.3307,210.8164,210.301,210.6875,81907.0
2023-07-10 15:40:00,212.58,212.59,212.12,212.19,87756.0,210.6974,210.7074,210.2415,210.3109,87756.0
2023-07-10 15:50:00,212.17,212.87,212.01,212.85,225249.0,210.2911,210.9849,210.1325,210.9651,225249.0
2023-07-11 09:30:00,222.06,222.35,218.72,220.99,1571074.0,220.0935,220.3809,216.7831,219.033,1571074.0
2023-07-11 09:40:00,221.03,221.07,218.11,219.34,375290.0,219.0726,219.1123,216.1785,217.3976,375290.0
2023-07-11 09:50:00,219.32,220.46,218.73,219.86,233070.0,217.3778,218.5077,216.793,217.913,233070.0
2023-07-11 10:00:00,219.82,220.2,218.44,219.32,323558.0,217.8733,218.25,216.5056,217.3778,323558.0
2023-07-11 10:10:00,219.38,219.44,217.24,218.25,322608.0,217.4372,217.4967,215.3162,216.3172,322608.0
2023-07-11 10:20:00,218.2,218.49,217.57,218.18,136846.0,216.2677,216.5551,215.6433,216.2479,136846.0
2023-07-11 10:30:00,218.22,220.35,218.2,220.31,191617.0,216.2875,218.3986,216.2677,218.359,191617.0
2023-07-11 10:40:00,220.3,220.97,220.0,220.48,234989.0,218.3491,219.0131,218.0517,218.5275,234989.0
2023-07-11 10:50:00,220.49,220.92,219.66,219.88,140664.0,218.5374,218.9636,217.7147,217.9328,140664.0
2023-07-11 11:00:00,219.95,220.62,219.79,220.1,92037.0,218.0022,218.6662,217.8436,218.1509,92037.0
2023-07-11 11:10:00,220.09,220.33,219.22,219.51,82315.0,218.1409,218.3788,217.2786,217.5661,82315.0
2023-07-11 11:20:00,219.51,219.78,219.07,219.46,105885.0,217.5661,217.8337,217.13,217.5165,105885.0
2023-07-11 11:30:00,219.45,219.53,218.8,219.28,64004.0,217.5066,217.5859,216.8624,217.3381,64004.0
2023-07-11 11:40:00,219.28,219.62,219.02,219.59,37450.0,217.3381,217.6751,217.0804,217.6454,37450.0
2023-07-11 11:50:00,219.59,220.02,219.49,219.87,63261.0,217.6454,218.0716,217.5463,217.9229,63261.0
2023-07-11 12:00:00,219.86,220.08,219.59,219.81,81363.0,217.913,218.131,217.6454,217.8634,81363.0
2023-07-11 12:10:00,219.79,220.18,219.22,219.36,89707.0,217.8436,218.2301,217.2786,217.4174,89707.0
2023-07-11 12:20:00,219.37,219.98,219.37,219.72,49872.0,217.4273,218.0319,217.4273,217.7742,49872.0
2023-07-11 12:30:00,219.72,220.16,219.67,220.06,53349.0,217.7742,218.2103,217.7247,218.1112,53349.0
2023-07-11 12:40:00,220.06,220.5,219.77,220.5,56676.0,218.1112,218.5473,217.8238,218.5473,56676.0
2023-07-11 12:50:00,220.45,220.64,220.25,220.64,69423.0,218.4978,218.6861,218.2995,218.6861,69423.0
2023-07-11 13:00:00,220.62,221.09,220.6,220.69,109082.0,218.6662,219.1321,218.6464,218.7356,109082.0
2023-07-11 13:10:00,220.7,220.74,219.96,220.11,47653.0,218.7455,218.7852,218.0121,218.1608,47653.0
2023-07-11 13:20:00,220.09,220.36,220.04,220.19,30944.0,218.1409,218.4085,218.0914,218.2401,30944.0
2023-07-11 13:30:00,220.17,220.28,219.99,220.1,34454.0,218.2202,218.3293,218.0418,218.1509,34454.0
2023-07-11 13:40:00,220.1,220.1,219.45,219.66,48654.0,218.1509,218.1509,217.5066,217.7147,48654.0
2023-07-11 13:50:00,219.65,219.74,219.38,219.68,35574.0,217.7048,217.794,217.4372,217.7346,35574.0
2023-07-11 14:00:00,219.72,219.77,219.53,219.61,27795.0,217.7742,217.8238,217.5859,217.6652,27795.0
2023-07-11 14:10:00,219.62,219.73,219.09,219.27,43628.0,217.6751,217.7841,217.1498,217.3282,43628.0
2023-07-11 14:20:00,219.25,219.45,219.05,219.36,53565.0,217.3084,217.5066,217.1101,217.4174,53565.0
2023-07-11 14:30:00,219.36,219.47,219.06,219.38,46059.0,217.4174,217.5264,217.1201,217.4372,46059.0
2023-07-11 14:40:00,219.44,219.78,219.43,219.66,34240.0,217.4967,217.8337,217.4868,217.7147,34240.0
2023-07-11 14:50:00,219.7,220.27,219.68,220.12,61363.0,217.7544,218.3193,217.7346,218.1707,61363.0
2023-07-11 15:00:00,220.14,220.33,219.97,220.21,54103.0,218.1905,218.3788,218.022,218.2599,54103.0
2023-07-11 15:10:00,220.22,220.7,220.07,220.64,75825.0,218.2698,218.7455,218.1211,218.6861,75825.0
2023-07-11 15:20:00,220.66,220.75,220.39,220.5,63172.0,218.7059,218.7951,218.4383,218.5473,63172.0
2023-07-11 15:30:00,220.49,220.6,220.3,220.36,99353.0,218.5374,218.6464,218.3491,218.4085,99353.0
2023-07-11 15:40:00,220.39,220.74,220.31,220.71,147461.0,218.4383,218.7852,218.359,218.7554,147461.0
2023-07-11 15:50:00,220.71,221.46,220.68,221.21,621287.0,218.7554,219.4988,218.7257,219.251,621287.0
2023-07-12 09:30:00,221.9,223.8,221.61,222.61,492206.0,219.9349,221.8181,219.6475,220.6386,492206.0
2023-07-12 09:40:00,222.65,223.97,222.47,223.15,156846.0,220.6783,221.9866,220.4999,221.1738,156846.0
2023-07-12 09:50:00,223.19,224.54,222.89,224.0,262094.0,221.2135,222.5515,220.9161,222.0163,262094.0
2023-07-12 10:00:00,223.99,224.02,223.42,223.58,207605.0,222.0064,222.0361,221.4415,221.6,207605.0
2023-07-12 10:10:00,223.53,224.85,223.48,224.34,181601.0,221.5505,222.8588,221.5009,222.3533,181601.0
2023-07-12 10:20:00,224.36,225.17,224.21,224.56,251741.0,222.3731,223.176,222.2245,222.5714,251741.0
2023-07-12 10:30:00,224.55,225.01,224.12,224.85,150570.0,222.5614,223.0174,222.1353,222.8588,150570.0
2023-07-12 10:40:00,224.88,225.0,224.3,224.31,92912.0,222.8885,223.0075,222.3137,222.3236,92912.0
2023-07-12 10:50:00,224.3,224.72,223.93,224.4,100332.0,222.3137,222.7299,221.9469,222.4128,100332.0
2023-07-12 11:00:00,224.45,224.5,223.61,223.71,57298.0,222.4623,222.5119,221.6298,221.7289,57298.0
2023-07-12 11:10:00,223.74,224.07,223.41,223.85,53089.0,221.7586,222.0857,221.4315,221.8676,53089.0
2023-07-12 11:20:00,223.84,223.89,222.84,222.98,108326.0,221.8577,221.9073,220.8666,221.0053,108326.0
2023-07-12 11:30:00,222.97,223.4,222.89,222.95,96541.0,220.9954,221.4216,220.9161,220.9756,96541.0
2023-07-12 11:40:00,222.98,223.29,222.42,223.09,111924.0,221.0053,221.3126,220.4503,221.1144,111924.0
2023-07-12 11:50:00,223.11,223.41,222.74,223.33,96874.0,221.1342,221.4315,220.7675,221.3522,96874.0
2023-07-12 12:00:00,223.33,223.61,223.08,223.35,84298.0,221.3522,221.6298,221.1045,221.3721,84298.0
2023-07-12 12:10:00,223.31,223.72,223.13,223.2,53413.0,221.3324,221.7388,221.154,221.2234,53413.0
2023-07-12 12:20:00,223.24,223.24,222.65,223.18,176837.0,221.263,221.263,220.6783,221.2036,176837.0
2023-07-12 12:30:00,223.16,223.91,223.1,223.85,86989.0,221.1838,221.9271,221.1243,221.8676,86989.0
2023-07-12 12:40:00,223.79,224.26,223.55,224.2,46787.0,221.8082,222.274,221.5703,222.2145,46787.0
2023-07-12 12:50:00,224.21,224.43,223.93,224.43,63183.0,222.2245,222.4425,221.9469,222.4425,63183.0
2023-07-12 13:00:00,224.43,224.67,224.23,224.42,52563.0,222.4425,222.6804,222.2443,222.4326,52563.0
2023-07-12 13:10:00,224.43,224.57,224.2,224.48,56112.0,222.4425,222.5813,222.2145,222.4921,56112.0
2023-07-12 13:20:00,224.49,224.71,224.41,224.63,98452.0,222.502,222.72,222.4227,222.6407,98452.0
2023-07-12 13:30:00,224.6,224.67,224.2,224.61,43846.0,222.611,222.6804,222.2145,222.6209,43846.0
2023-07-12 13:40:00,224.64,224.69,224.35,224.53,41953.0,222.6506,222.7002,222.3632,222.5416,41953.0
2023-07-12 13:50:00,224.54,224.86,224.53,224.86,38123.0,222.5515,222.8687,222.5416,222.8687,38123.0
2023-07-12 14:00:00,224.84,225.08,224.73,225.08,146516.0,222.8489,223.0867,222.7398,223.0867,146516.0
2023-07-12 14:10:00,225.1,225.7,225.08,225.57,159990.0,223.1066,223.7013,223.0867,223.5724,159990.0
2023-07-12 14:20:00,225.58,226.43,225.53,226.31,145891.0,223.5823,224.4248,223.5328,224.3059,145891.0
2023-07-12 14:30:00,226.31,226.77,226.0,226.51,110466.0,224.3059,224.7618,223.9986,224.5041,110466.0
2023-07-12 14:40:00,226.46,226.91,226.26,226.53,139515.0,224.4545,224.9005,224.2563,224.5239,139515.0
2023-07-12 14:50:00,226.49,226.83,226.25,226.76,85726.0,224.4843,224.8213,224.2464,224.7519,85726.0
2023-07-12 15:00:00,226.75,227.17,226.64,227.12,94955.0,224.742,225.1582,224.6329,225.1087,94955.0
2023-07-12 15:10:00,227.09,227.27,226.74,227.15,108803.0,225.0789,225.2574,224.732,225.1384,108803.0
2023-07-12 15:20:00,227.09,227.18,226.19,227.0,140027.0,225.0789,225.1682,224.1869,224.9897,140027.0
2023-07-12 15:30:00,227.0,228.09,226.98,227.77,221127.0,224.9897,226.0701,224.9699,225.7529,221127.0
2023-07-12 15:40:00,227.77,228.08,227.45,227.69,164484.0,225.7529,226.0602,225.4358,225.6736,164484.0
2023-07-12 15:50:00,227.63,227.87,226.89,227.37,589032.0,225.6142,225.852,224.8807,225.3565,589032.0
2023-07-13 09:30:00,228.26,229.26,227.6,228.72,344664.0,226.2386,227.2297,225.5844,226.6945,344664.0
2023-07-13 09:40:00,228.72,230.24,228.69,229.91,346625.0,226.6945,228.2011,226.6648,227.874,346625.0
2023-07-13 09:50:00,230.0,230.71,229.79,230.21,140895.0,227.9632,228.6669,227.755,228.1713,140895.0
2023-07-13 10:00:00,230.17,230.34,229.3,229.49,97723.0,228.1317,228.3002,227.2694,227.4577,97723.0
2023-07-13 10:10:00,229.48,229.73,228.7,228.76,68805.0,227.4478,227.6956,226.6747,226.7342,68805.0
2023-07-13 10:20:00,228.81,229.24,228.54,228.67,71311.0,226.7837,227.2099,226.5161,226.645,71311.0
2023-07-13 10:30:00,228.67,229.58,228.61,229.58,50385.0,226.645,227.5469,226.5855,227.5469,50385.0
2023-07-13 10:40:00,229.64,230.13,229.31,229.92,65374.0,227.6064,228.092,227.2793,227.8839,65374.0
2023-07-13 10:50:00,229.92,230.5,229.83,230.21,48010.0,227.8839,228.4588,227.7947,228.1713,48010.0
2023-07-13 11:00:00,230.24,230.96,230.15,230.53,90673.0,228.2011,228.9147,228.1119,228.4885,90673.0
2023-07-13 11:10:00,230.47,230.49,229.2,229.22,55062.0,228.429,228.4488,227.1703,227.1901,55062.0
2023-07-13 11:20:00,229.22,229.26,228.66,228.73,60203.0,227.1901,227.2297,226.635,226.7044,60203.0
2023-07-13 11:30:00,228.72,229.19,228.42,229.16,42513.0,226.6945,227.1604,226.3972,227.1306,42513.0
2023-07-13 11:40:00,229.13,229.25,228.9,229.18,29562.0,227.1009,227.2198,226.8729,227.1504,29562.0
2023-07-13 11:50:00,229.21,229.21,228.9,229.09,48053.0,227.1802,227.1802,226.8729,227.0612,48053.0
2023-07-13 12:00:00,229.07,229.77,228.89,229.77,33607.0,227.0414,227.7352,226.863,227.7352,33607.0
2023-07-13 12:10:00,229.75,229.91,229.37,229.57,44054.0,227.7154,227.874,227.3388,227.537,44054.0
2023-07-13 12:20:00,229.58,229.97,229.24,229.84,56365.0,227.5469,227.9334,227.2099,227.8046,56365.0
2023-07-13 12:30:00,229.77,230.03,229.56,229.86,29210.0,227.7352,227.9929,227.5271,227.8244,29210.0
2023-07-13 12:40:00,229.87,229.87,229.35,229.6,29555.0,227.8343,227.8343,227.3189,227.5667,29555.0
2023-07-13 12:50:00,229.64,230.08,229.62,230.08,33761.0,227.6064,228.0425,227.5865,228.0425,33761.0
2023-07-13 13:00:00,230.05,230.16,229.89,230.02,38512.0,228.0127,228.1218,227.8542,227.983,38512.0
2023-07-13 13:10:00,230.0,230.36,229.89,230.36,39260.0,227.9632,228.32,227.8542,228.32,39260.0
2023-07-13 13:20:00,230.37,230.56,230.26,230.56,61591.0,228.3299,228.5182,228.2209,228.5182,61591.0
2023-07-13 13:30:00,230.51,230.54,230.27,230.41,45293.0,228.4687,228.4984,228.2308,228.3695,45293.0
2023-07-13 13:40:00,230.38,230.38,230.12,230.24,32884.0,228.3398,228.3398,228.0821,228.2011,32884.0
2023-07-13 13:50:00,230.23,230.46,230.01,230.45,46964.0,228.1911,228.4191,227.9731,228.4092,46964.0
2023-07-13 14:00:00,230.46,230.6,230.11,230.29,62737.0,228.4191,228.5579,228.0722,228.2506,62737.0
2023-07-13 14:10:00,230.25,230.42,230.15,230.16,41401.0,228.211,228.3795,228.1119,228.1218,41401.0
2023-07-13 14:20:00,230.19,230.29,229.88,230.07,44944.0,228.1515,228.2506,227.8442,228.0326,44944.0
2023-07-13 14:30:00,230.07,230.31,229.96,230.14,31435.0,228.0326,228.2704,227.9235,228.1019,31435.0
2023-07-13 14:40:00,230.23,230.27,230.04,230.12,25594.0,228.1911,228.2308,228.0028,228.0821,25594.0
2023-07-13 14:50:00,230.11,230.38,229.99,230.38,50169.0,228.0722,228.3398,227.9533,228.3398,50169.0
2023-07-13 15:00:00,230.38,230.42,230.03,230.08,48197.0,228.3398,228.3795,227.9929,228.0425,48197.0
2023-07-13 15:10:00,230.11,230.25,230.02,230.17,108146.0,228.0722,228.211,227.983,228.1317,108146.0
2023-07-13 15:20:00,230.21,230.44,230.03,230.42,85510.0,228.1713,228.3993,227.9929,228.3795,85510.0
2023-07-13 15:30:00,230.42,230.82,230.3,230.64,185345.0,228.3795,228.7759,228.2605,228.5975,185345.0
2023-07-13 15:40:00,230.64,230.95,230.59,230.87,177975.0,228.5975,228.9048,228.548,228.8255,177975.0
2023-07-13 15:50:00,230.85,230.92,229.66,230.37,390592.0,228.8057,228.875,227.6262,228.3299,390592.0
2023-07-14 09:30:00,229.7,232.2,229.7,231.38,298110.0,227.6658,230.1437,227.6658,229.331,298110.0
2023-07-14 09:40:00,231.39,231.59,230.66,231.29,98315.0,229.3409,229.5391,228.6173,229.2418,98315.0
2023-07-14 09:50:00,231.38,231.7,230.37,230.76,68424.0,229.331,229.6481,228.3299,228.7164,68424.0
2023-07-14 10:00:00,230.71,231.05,230.56,230.95,117419.0,228.6669,229.0039,228.5182,228.9048,117419.0
2023-07-14 10:10:00,230.92,231.35,230.81,231.35,87664.0,228.875,229.3012,228.766,229.3012,87664.0
2023-07-14 10:20:00,231.35,231.45,230.49,230.57,88647.0,229.3012,229.4003,228.4488,228.5281,88647.0
2023-07-14 10:30:00,230.63,230.72,229.47,230.03,112308.0,228.5876,228.6768,227.4379,227.9929,112308.0
2023-07-14 10:40:00,229.95,230.03,228.79,228.98,68525.0,227.9136,227.9929,226.7639,226.9522,68525.0
2023-07-14 10:50:00,229.02,230.06,228.82,229.39,84862.0,226.9919,228.0226,226.7936,227.3586,84862.0
2023-07-14 11:00:00,229.38,229.94,229.3,229.52,39454.0,227.3487,227.9037,227.2694,227.4874,39454.0
2023-07-14 11:10:00,229.52,229.72,229.29,229.58,37554.0,227.4874,227.6857,227.2595,227.5469,37554.0
2023-07-14 11:20:00,229.55,229.95,229.45,229.91,53444.0,227.5172,227.9136,227.4181,227.874,53444.0
2023-07-14 11:30:00,229.94,230.61,229.84,230.52,72532.0,227.9037,228.5678,227.8046,228.4786,72532.0
2023-07-14 11:40:00,230.5,230.64,230.2,230.43,44799.0,228.4588,228.5975,228.1614,228.3894,44799.0
2023-07-14 11:50:00,230.45,230.83,230.42,230.62,63294.0,228.4092,228.7858,228.3795,228.5777,63294.0
2023-07-14 12:00:00,230.62,230.65,230.01,230.3,88139.0,228.5777,228.6074,227.9731,228.2605,88139.0
2023-07-14 12:10:00,230.27,230.27,229.65,229.72,46029.0,228.2308,228.2308,227.6163,227.6857,46029.0
2023-07-14 12:20:00,229.72,229.94,229.3,229.69,51610.0,227.6857,227.9037,227.2694,227.6559,51610.0
2023-07-14 12:30:00,229.64,230.19,229.5,230.03,28154.0,227.6064,228.1515,227.4676,227.9929,28154.0
2023-07-14 12:40:00,230.01,230.21,229.54,229.68,25387.0,227.9731,228.1713,227.5073,227.646,25387.0
2023-07-14 12:50:00,229.63,229.82,229.39,229.46,27201.0,227.5965,227.7848,227.3586,227.428,27201.0
2023-07-14 13:00:00,229.43,229.51,228.97,229.22,32351.0,227.3982,227.4775,226.9423,227.1901,32351.0
2023-07-14 13:10:00,229.21,229.32,228.97,229.04,22928.0,227.1802,227.2892,226.9423,227.0117,22928.0
2023-07-14 13:20:00,229.04,229.27,229.02,229.2,18422.0,227.0117,227.2396,226.9919,227.1703,18422.0
2023-07-14 13:30:00,229.26,229.38,229.08,229.3,22703.0,227.2297,227.3487,227.0513,227.2694,22703.0
2023-07-14 13:40:00,229.29,229.6,229.24,229.57,23282.0,227.2595,227.5667,227.2099,227.537,23282.0
2023-07-14 13:50:00,229.58,229.76,229.28,229.38,35206.0,227.5469,227.7253,227.2496,227.3487,35206.0
2023-07-14 14:00:00,229.38,229.64,229.37,229.6,50688.0,227.3487,227.6064,227.3388,227.5667,50688.0
2023-07-14 14:10:00,229.6,229.8,229.48,229.62,54906.0,227.5667,227.765,227.4478,227.5865,54906.0
2023-07-14 14:20:00,229.67,229.67,229.26,229.41,29615.0,227.6361,227.6361,227.2297,227.3784,29615.0
2023-07-14 14:30:00,229.36,229.52,229.27,229.37,30892.0,227.3288,227.4874,227.2396,227.3388,30892.0
2023-07-14 14:40:00,229.35,229.43,228.96,229.0,41281.0,227.3189,227.3982,226.9324,226.972,41281.0
2023-07-14 14:50:00,228.94,229.18,228.68,228.74,39084.0,226.9126,227.1504,226.6549,226.7143,39084.0
2023-07-14 15:00:00,228.74,228.74,228.15,228.46,37626.0,226.7143,226.7143,226.1296,226.4368,37626.0
2023-07-14 15:10:00,228.44,228.76,228.18,228.7,45044.0,226.417,226.7342,226.1593,226.6747,45044.0
2023-07-14 15:20:00,228.7,228.72,228.41,228.56,34854.0,226.6747,226.6945,226.3873,226.5359,34854.0
2023-07-14 15:30:00,228.56,228.74,228.45,228.7,62868.0,226.5359,226.7143,226.4269,226.6747,62868.0
2023-07-14 15:40:00,228.7,229.15,228.66,229.02,70915.0,226.6747,227.1207,226.635,226.9919,70915.0
2023-07-14 15:50:00,229.0,229.6,228.87,229.29,207483.0,226.972,227.5667,226.8432,227.2595,207483.0
2023-07-17 09:30:00,229.24,229.94,228.26,229.94,141261.0,227.2099,227.9037,226.2386,227.9037,141261.0
2023-07-17 09:40:00,229.97,230.28,228.5,228.9,47744.0,227.9334,228.2407,226.4765,226.8729,47744.0
2023-07-17 09:50:00,228.58,229.12,228.42,229.02,44555.0,226.5558,227.091,226.3972,226.9919,44555.0
2023-07-17 10:00:00,229.1,229.22,228.54,228.68,47967.0,227.0711,227.1901,226.5161,226.6549,47967.0
2023-07-17 10:10:00,228.8,228.96,228.06,228.96,53332.0,226.7738,226.9324,226.0404,226.9324,53332.0
2023-07-17 10:20:00,228.95,229.24,228.39,228.68,30461.0,226.9225,227.2099,226.3674,226.6549,30461.0
2023-07-17 10:30:00,228.71,229.6,228.64,229.24,41618.0,226.6846,227.5667,226.6152,227.2099,41618.0
2023-07-17 10:40:00,229.17,229.33,228.84,228.99,31915.0,227.1405,227.2991,226.8135,226.9621,31915.0
2023-07-17 10:50:00,228.98,229.25,228.82,229.17,47552.0,226.9522,227.2198,226.7936,227.1405,47552.0
2023-07-17 11:00:00,229.24,229.97,229.13,229.91,26461.0,227.2099,227.9334,227.1009,227.874,26461.0
2023-07-17 11:10:00,229.9,229.9,228.95,229.24,31746.0,227.8641,227.8641,226.9225,227.2099,31746.0
2023-07-17 11:20:00,229.27,229.52,228.97,229.4,28966.0,227.2396,227.4874,226.9423,227.3685,28966.0
2023-07-17 11:30:00,229.35,229.37,229.0,229.03,35616.0,227.3189,227.3388,226.972,227.0018,35616.0
2023-07-17 11:40:00,229.0,229.31,228.91,228.92,34684.0,226.972,227.2793,226.8828,226.8927,34684.0
2023-07-17 11:50:00,228.93,229.18,228.61,229.08,37213.0,226.9027,227.1504,226.5855,227.0513,37213.0
2023-07-17 12:00:00,229.22,229.23,228.8,228.84,22967.0,227.1901,227.2,226.7738,226.8135,22967.0
2023-07-17 12:10:00,228.82,229.1,228.58,229.08,29807.0,226.7936,227.0711,226.5558,227.0513,29807.0
2023-07-17 12:20:00,229.11,229.16,228.42,228.69,27335.0,227.0811,227.1306,226.3972,226.6648,27335.0
2023-07-17 12:30:00,228.72,228.77,228.26,228.57,53585.0,226.6945,226.7441,226.2386,226.5458,53585.0
2023-07-17 12:40:00,228.54,229.01,228.48,228.99,25667.0,226.5161,226.9819,226.4566,226.9621,25667.0
2023-07-17 12:50:00,229.0,229.19,228.68,228.87,25325.0,226.972,227.1604,226.6549,226.8432,25325.0
2023-07-17 13:00:00,228.87,228.92,228.65,228.92,74606.0,226.8432,226.8927,226.6251,226.8927,74606.0
2023-07-17 13:10:00,228.91,229.19,228.88,229.16,25161.0,226.8828,227.1604,226.8531,227.1306,25161.0
2023-07-17 13:20:00,229.13,229.22,228.83,229.06,27888.0,227.1009,227.1901,226.8035,227.0315,27888.0
2023-07-17 13:30:00,229.1,229.19,228.85,228.86,41593.0,227.0711,227.1604,226.8234,226.8333,41593.0
2023-07-17 13:40:00,228.88,229.13,228.88,229.02,21919.0,226.8531,227.1009,226.8531,226.9919,21919.0
2023-07-17 13:50:00,229.01,229.04,228.77,228.97,30136.0,226.9819,227.0117,226.7441,226.9423,30136.0
2023-07-17 14:00:00,228.94,228.94,228.69,228.84,34574.0,226.9126,226.9126,226.6648,226.8135,34574.0
2023-07-17 14:10:00,228.84,228.92,228.63,228.81,38942.0,226.8135,226.8927,226.6053,226.7837,38942.0
2023-07-17 14:20:00,228.82,228.95,228.74,228.93,34620.0,226.7936,226.9225,226.7143,226.9027,34620.0
2023-07-17 14:30:00,228.9,228.9,228.62,228.79,34825.0,226.8729,226.8729,226.5954,226.7639,34825.0
2023-07-17 14:40:00,228.77,228.83,228.45,228.46,66453.0,226.7441,226.8035,226.4269,226.4368,66453.0
2023-07-17 14:50:00,228.47,228.78,228.4,228.72,67566.0,226.4467,226.754,226.3773,226.6945,67566.0
2023-07-17 15:00:00,228.72,229.21,228.7,228.92,77966.0,226.6945,227.1802,226.6747,226.8927,77966.0
2023-07-17 15:10:00,228.92,229.55,228.84,229.4,69970.0,226.8927,227.5172,226.8135,227.3685,69970.0
2023-07-17 15:20:00,229.46,229.66,228.97,229.08,63895.0,227.428,227.6262,226.9423,227.0513,63895.0
2023-07-17 15:30:00,229.03,229.03,228.33,228.43,114345.0,227.0018,227.0018,226.308,226.4071,114345.0
2023-07-17 15:40:00,228.46,228.68,228.22,228.25,147912.0,226.4368,226.6549,226.1989,226.2287,147912.0
2023-07-17 15:50:00,228.26,228.68,227.81,227.98,285064.0,226.2386,226.6549,225.7926,225.9611,285064.0
2023-07-18 09:30:00,227.05,227.2,225.46,225.93,163596.0,225.0393,225.188,223.4634,223.9292,163596.0
2023-07-18 09:40:00,225.93,227.19,225.78,227.0,63088.0,223.9292,225.1781,223.7806,224.9897,63088.0
2023-07-18 09:50:00,227.01,227.3,226.0,227.2,47481.0,224.9997,225.2871,223.9986,225.188,47481.0
2023-07-18 10:00:00,227.2,227.35,226.12,226.61,51962.0,225.188,225.3366,224.1175,224.6032,51962.0
2023-07-18 10:10:00,226.71,226.93,226.48,226.83,40961.0,224.7023,224.9204,224.4744,224.8213,40961.0
2023-07-18 10:20:00,226.82,227.5,226.68,227.2,36286.0,224.8113,225.4853,224.6726,225.188,36286.0
2023-07-18 10:30:00,227.19,227.21,226.64,226.98,45186.0,225.1781,225.1979,224.6329,224.9699,45186.0
2023-07-18 10:40:00,226.95,227.72,226.92,227.52,70755.0,224.9402,225.7034,224.9105,225.5051,70755.0
2023-07-18 10:50:00,227.49,227.59,227.1,227.29,46878.0,225.4754,225.5745,225.0889,225.2772,46878.0
2023-07-18 11:00:00,227.31,227.67,227.23,227.67,68356.0,225.297,225.6538,225.2177,225.6538,68356.0
2023-07-18 11:10:00,227.67,227.89,227.25,227.34,35586.0,225.6538,225.8719,225.2375,225.3267,35586.0
2023-07-18 11:20:00,227.34,227.5,227.18,227.3,35454.0,225.3267,225.4853,225.1682,225.2871,35454.0
2023-07-18 11:30:00,227.33,227.53,227.17,227.35,96624.0,225.3168,225.5151,225.1582,225.3366,96624.0
2023-07-18 11:40:00,227.37,228.96,227.32,228.95,138203.0,225.3565,226.9324,225.3069,226.9225,138203.0
2023-07-18 11:50:00,228.92,229.63,227.94,228.1,188773.0,226.8927,227.5965,225.9214,226.08,188773.0
2023-07-18 12:00:00,228.14,228.68,227.96,228.54,34065.0,226.1197,226.6549,225.9412,226.5161,34065.0
2023-07-18 12:10:00,228.5,228.65,227.92,227.92,49142.0,226.4765,226.6251,225.9016,225.9016,49142.0
2023-07-18 12:20:00,227.98,228.09,227.38,227.61,105387.0,225.9611,226.0701,225.3664,225.5943,105387.0
2023-07-18 12:30:00,227.66,227.94,227.1,227.12,135085.0,225.6439,225.9214,225.0889,225.1087,135085.0
2023-07-18 12:40:00,227.14,227.32,226.68,226.79,74824.0,225.1285,225.3069,224.6726,224.7816,74824.0
2023-07-18 12:50:00,226.79,227.0,226.6,226.73,47454.0,224.7816,224.9897,224.5933,224.7221,47454.0
2023-07-18 13:00:00,226.77,227.05,226.61,226.76,56847.0,224.7618,225.0393,224.6032,224.7519,56847.0
2023-07-18 13:10:00,226.76,227.17,226.62,226.8,42545.0,224.7519,225.1582,224.6131,224.7915,42545.0
2023-07-18 13:20:00,226.77,226.85,226.42,226.57,47663.0,224.7618,224.8411,224.4149,224.5636,47663.0
2023-07-18 13:30:00,226.56,226.97,226.51,226.75,81159.0,224.5536,224.96,224.5041,224.742,81159.0
2023-07-18 13:40:00,226.82,227.54,226.82,227.28,39925.0,224.8113,225.525,224.8113,225.2673,39925.0
2023-07-18 13:50:00,227.23,227.6,227.01,227.57,25679.0,225.2177,225.5844,224.9997,225.5547,25679.0
2023-07-18 14:00:00,227.66,227.95,227.52,227.69,33841.0,225.6439,225.9313,225.5051,225.6736,33841.0
2023-07-18 14:10:00,227.66,227.77,227.45,227.66,36141.0,225.6439,225.7529,225.4358,225.6439,36141.0
2023-07-18 14:20:00,227.67,228.07,227.65,227.86,62618.0,225.6538,226.0503,225.634,225.8421,62618.0
2023-07-18 14:30:00,227.87,228.18,227.87,228.02,42995.0,225.852,226.1593,225.852,226.0007,42995.0
2023-07-18 14:40:00,228.0,228.11,227.72,227.9,33091.0,225.9809,226.0899,225.7034,225.8818,33091.0
2023-07-18 14:50:00,227.91,227.93,227.5,227.81,49585.0,225.8917,225.9115,225.4853,225.7926,49585.0
2023-07-18 15:00:00,227.81,228.02,227.65,227.86,66304.0,225.7926,226.0007,225.634,225.8421,66304.0
2023-07-18 15:10:00,227.88,228.21,227.84,228.13,63450.0,225.862,226.189,225.8223,226.1097,63450.0
2023-07-18 15:20:00,228.12,228.22,227.88,228.09,71043.0,226.0998,226.1989,225.862,226.0701,71043.0
2023-07-18 15:30:00,228.08,228.21,227.7,227.93,65521.0,226.0602,226.189,225.6835,225.9115,65521.0
2023-07-18 15:40:00,227.93,228.1,227.83,227.85,107835.0,225.9115,226.08,225.8124,225.8322,107835.0
2023-07-18 15:50:00,227.78,227.98,227.49,227.65,364302.0,225.7628,225.9611,225.4754,225.634,364302.0
2023-07-19 09:30:00,233.98,234.4,231.23,233.21,596644.0,231.9079,232.3242,229.1823,231.1448,596644.0
2023-07-19 09:40:00,233.3,234.7,233.01,234.45,292102.0,231.234,232.6216,230.9465,232.3738,292102.0
2023-07-19 09:50:00,234.45,234.97,233.44,234.56,321508.0,232.3738,232.8892,231.3727,232.4828,321508.0
2023-07-19 10:00:00,234.56,235.22,234.23,234.47,252871.0,232.4828,233.137,232.1557,232.3936,252871.0
2023-07-19 10:10:00,234.42,235.09,234.25,234.84,186227.0,232.344,233.0081,232.1755,232.7603,186227.0
2023-07-19 10:20:00,234.89,236.15,234.81,235.75,246660.0,232.8099,234.0587,232.7306,233.6623,246660.0
2023-07-19 10:30:00,235.69,235.91,235.01,235.1,113861.0,233.6028,233.8208,232.9288,233.018,113861.0
2023-07-19 10:40:00,235.01,235.54,234.96,235.48,66153.0,232.9288,233.4541,232.8793,233.3946,66153.0
2023-07-19 10:50:00,235.52,236.28,235.13,235.8,87032.0,233.4343,234.1876,233.0477,233.7118,87032.0
2023-07-19 11:00:00,235.79,236.0,235.55,235.83,54102.0,233.7019,233.91,233.464,233.7416,54102.0
2023-07-19 11:10:00,235.87,236.74,235.78,236.55,106417.0,233.7812,234.6435,233.692,234.4552,106417.0
2023-07-19 11:20:00,236.53,236.86,236.23,236.64,105305.0,234.4354,234.7624,234.138,234.5444,105305.0
2023-07-19 11:30:00,236.72,237.62,236.61,236.95,149798.0,234.6237,235.5157,234.5146,234.8516,149798.0
2023-07-19 11:40:00,236.94,238.18,236.9,237.53,173567.0,234.8417,236.0707,234.8021,235.4265,173567.0
2023-07-19 11:50:00,237.54,238.19,237.53,237.95,154941.0,235.4364,236.0807,235.4265,235.8428,154941.0
2023-07-19 12:00:00,237.96,238.22,236.95,237.47,140466.0,235.8527,236.1104,234.8516,235.367,140466.0
2023-07-19 12:10:00,237.52,237.6,236.8,237.18,78166.0,235.4166,235.4959,234.703,235.0796,78166.0
2023-07-19 12:20:00,237.23,237.23,235.64,235.76,169883.0,235.1292,235.1292,233.5532,233.6722,169883.0
2023-07-19 12:30:00,235.7,235.77,235.2,235.53,84369.0,233.6127,233.6821,233.1171,233.4442,84369.0
2023-07-19 12:40:00,235.42,235.56,234.26,234.28,121010.0,233.3352,233.4739,232.1855,232.2053,121010.0
2023-07-19 12:50:00,234.26,234.55,234.15,234.42,58182.0,232.1855,232.4729,232.0764,232.344,58182.0
2023-07-19 13:00:00,234.42,234.63,233.73,233.73,69718.0,232.344,232.5522,231.6601,231.6601,69718.0
2023-07-19 13:10:00,233.71,234.33,233.61,234.04,63597.0,231.6403,232.2548,231.5412,231.9674,63597.0
2023-07-19 13:20:00,234.04,234.8,234.03,234.66,46291.0,231.9674,232.7207,231.9575,232.5819,46291.0
2023-07-19 13:30:00,234.67,234.68,233.08,233.26,93175.0,232.5918,232.6017,231.0159,231.1943,93175.0
2023-07-19 13:40:00,233.26,234.17,233.2,233.8,112655.0,231.1943,232.0963,231.1348,231.7295,112655.0
2023-07-19 13:50:00,233.82,234.17,233.75,233.84,40463.0,231.7494,232.0963,231.68,231.7692,40463.0
2023-07-19 14:00:00,233.85,234.01,233.18,233.28,63097.0,231.7791,231.9377,231.115,231.2141,63097.0
2023-07-19 14:10:00,233.28,233.74,233.21,233.67,52022.0,231.2141,231.6701,231.1448,231.6007,52022.0
2023-07-19 14:20:00,233.67,234.09,233.61,234.07,47049.0,231.6007,232.017,231.5412,231.9971,47049.0
2023-07-19 14:30:00,234.06,234.43,234.0,234.39,60473.0,231.9872,232.3539,231.9278,232.3143,60473.0
2023-07-19 14:40:00,234.41,234.64,234.27,234.39,57427.0,232.3341,232.5621,232.1954,232.3143,57427.0
2023-07-19 14:50:00,234.38,234.44,233.95,234.32,47738.0,232.3044,232.3639,231.8782,232.2449,47738.0
2023-07-19 15:00:00,234.31,234.38,233.85,234.0,75364.0,232.235,232.3044,231.7791,231.9278,75364.0
2023-07-19 15:10:00,234.0,234.24,233.88,234.03,100057.0,231.9278,232.1656,231.8088,231.9575,100057.0
2023-07-19 15:20:00,234.0,234.97,233.99,234.66,106617.0,231.9278,232.8892,231.9178,232.5819,106617.0
2023-07-19 15:30:00,234.62,234.72,234.21,234.29,79119.0,232.5423,232.6414,232.1359,232.2152,79119.0
2023-07-19 15:40:00,234.3,234.39,233.88,233.99,171277.0,232.2251,232.3143,231.8088,231.9178,171277.0
2023-07-19 15:50:00,234.03,234.73,234.01,234.37,368726.0,231.9575,232.6513,231.9377,232.2945,368726.0
2023-07-20 09:30:00,231.1,233.26,230.83,232.52,231418.0,229.0534,231.1943,228.7858,230.4609,231418.0
2023-07-20 09:40:00,232.69,233.5,232.36,232.65,66680.0,230.6294,231.4322,230.3023,230.5897,66680.0
2023-07-20 09:50:00,232.6,232.79,232.05,232.53,74989.0,230.5402,230.7285,229.995,230.4708,74989.0
2023-07-20 10:00:00,232.56,232.58,230.78,230.87,132408.0,230.5005,230.5203,228.7363,228.8255,132408.0
2023-07-20 10:10:00,230.87,231.46,229.6,229.61,90491.0,228.8255,229.4103,227.5667,227.5766,90491.0
2023-07-20 10:20:00,229.63,229.81,229.4,229.73,90754.0,227.5965,227.7749,227.3685,227.6956,90754.0
2023-07-20 10:30:00,229.68,229.7,228.64,228.88,88411.0,227.646,227.6658,226.6152,226.8531,88411.0
2023-07-20 10:40:00,228.94,230.32,228.94,230.1,116221.0,226.9126,228.2803,226.9126,228.0623,116221.0
2023-07-20 10:50:00,230.09,230.85,229.97,230.7,100112.0,228.0524,228.8057,227.9334,228.657,100112.0
2023-07-20 11:00:00,230.76,231.18,230.47,230.95,42550.0,228.7164,229.1327,228.429,228.9048,42550.0
2023-07-20 11:10:00,230.96,231.26,230.79,230.91,55764.0,228.9147,229.212,228.7462,228.8651,55764.0
2023-07-20 11:20:00,230.94,231.2,230.53,231.0,46949.0,228.8949,229.1526,228.4885,228.9543,46949.0
2023-07-20 11:30:00,231.0,231.76,230.98,231.42,76011.0,228.9543,229.7076,228.9345,229.3706,76011.0
2023-07-20 11:40:00,231.39,231.61,230.97,231.01,40231.0,229.3409,229.5589,228.9246,228.9642,40231.0
2023-07-20 11:50:00,231.0,231.24,230.77,231.13,34417.0,228.9543,229.1922,228.7264,229.0832,34417.0
2023-07-20 12:00:00,231.11,231.16,230.06,230.76,73653.0,229.0633,229.1129,228.0226,228.7164,73653.0
2023-07-20 12:10:00,230.76,230.94,229.94,229.95,33280.0,228.7164,228.8949,227.9037,227.9136,33280.0
2023-07-20 12:20:00,229.91,230.07,229.34,229.78,51015.0,227.874,228.0326,227.309,227.7451,51015.0
2023-07-20 12:30:00,229.82,230.04,229.09,229.3,38495.0,227.7848,228.0028,227.0612,227.2694,38495.0
2023-07-20 12:40:00,229.35,229.68,228.83,228.97,26807.0,227.3189,227.646,226.8035,226.9423,26807.0
2023-07-20 12:50:00,228.99,229.51,228.98,229.4,43416.0,226.9621,227.4775,226.9522,227.3685,43416.0
2023-07-20 13:00:00,229.39,229.79,229.09,229.58,37716.0,227.3586,227.755,227.0612,227.5469,37716.0
2023-07-20 13:10:00,229.55,229.92,229.34,229.7,37473.0,227.5172,227.8839,227.309,227.6658,37473.0
2023-07-20 13:20:00,229.68,230.02,229.65,229.97,33521.0,227.646,227.983,227.6163,227.9334,33521.0
2023-07-20 13:30:00,229.93,230.4,229.85,230.05,27757.0,227.8938,228.3596,227.8145,228.0127,27757.0
2023-07-20 13:40:00,230.0,230.74,229.98,230.66,31930.0,227.9632,228.6966,227.9434,228.6173,31930.0
2023-07-20 13:50:00,230.54,230.58,229.7,230.07,38577.0,228.4984,228.538,227.6658,228.0326,38577.0
2023-07-20 14:00:00,230.09,230.1,229.59,229.77,36328.0,228.0524,228.0623,227.5568,227.7352,36328.0
2023-07-20 14:10:00,229.74,229.83,229.03,229.05,46903.0,227.7055,227.7947,227.0018,227.0216,46903.0
2023-07-20 14:20:00,229.02,229.29,228.65,228.68,64001.0,226.9919,227.2595,226.6251,226.6549,64001.0
2023-07-20 14:30:00,228.69,229.3,228.69,229.19,72458.0,226.6648,227.2694,226.6648,227.1604,72458.0
2023-07-20 14:40:00,229.18,229.41,228.94,229.28,49955.0,227.1504,227.3784,226.9126,227.2496,49955.0
2023-07-20 14:50:00,229.28,229.4,228.02,228.08,84170.0,227.2496,227.3685,226.0007,226.0602,84170.0
2023-07-20 15:00:00,228.05,228.31,227.6,227.68,68395.0,226.0304,226.2881,225.5844,225.6637,68395.0
2023-07-20 15:10:00,227.72,227.92,227.32,227.37,121005.0,225.7034,225.9016,225.3069,225.3565,121005.0
2023-07-20 15:20:00,227.38,227.94,227.35,227.43,64003.0,225.3664,225.9214,225.3366,225.4159,64003.0
2023-07-20 15:30:00,227.42,228.73,227.42,228.65,88210.0,225.406,226.7044,225.406,226.6251,88210.0
2023-07-20 15:40:00,228.75,228.99,228.08,228.08,134687.0,226.7242,226.9621,226.0602,226.0602,134687.0
2023-07-20 15:50:00,228.06,228.54,227.97,228.07,313709.0,226.0404,226.5161,225.9512,226.0503,313709.0
2023-07-21 09:30:00,230.0,230.81,229.0,229.18,191239.0,227.9632,228.766,226.972,227.1504,191239.0
2023-07-21 09:40:00,229.09,230.08,228.61,229.51,48806.0,227.0612,228.0425,226.5855,227.4775,48806.0
2023-07-21 09:50:00,229.47,229.53,228.68,229.03,37041.0,227.4379,227.4973,226.6549,227.0018,37041.0
2023-07-21 10:00:00,229.0,229.0,228.15,228.82,42989.0,226.972,226.972,226.1296,226.7936,42989.0
2023-07-21 10:10:00,228.83,229.32,228.68,229.05,40317.0,226.8035,227.2892,226.6549,227.0216,40317.0
2023-07-21 10:20:00,229.04,229.04,227.89,228.02,41325.0,227.0117,227.0117,225.8719,226.0007,41325.0
2023-07-21 10:30:00,228.06,228.7,228.04,228.43,24178.0,226.0404,226.6747,226.0205,226.4071,24178.0
2023-07-21 10:40:00,228.44,229.02,228.38,228.9,26653.0,226.417,226.9919,226.3575,226.8729,26653.0
2023-07-21 10:50:00,228.9,229.35,228.79,228.94,38299.0,226.8729,227.3189,226.7639,226.9126,38299.0
2023-07-21 11:00:00,228.99,229.25,228.57,229.11,22252.0,226.9621,227.2198,226.5458,227.0811,22252.0
2023-07-21 11:10:00,229.17,229.27,228.8,228.82,12876.0,227.1405,227.2396,226.7738,226.7936,12876.0
2023-07-21 11:20:00,228.83,229.17,228.74,229.17,17955.0,226.8035,227.1405,226.7143,227.1405,17955.0
2023-07-21 11:30:00,229.17,229.25,228.65,228.98,37657.0,227.1405,227.2198,226.6251,226.9522,37657.0
2023-07-21 11:40:00,229.02,229.12,228.59,228.93,33730.0,226.9919,227.091,226.5657,226.9027,33730.0
2023-07-21 11:50:00,228.95,229.1,228.35,228.68,17989.0,226.9225,227.0711,226.3278,226.6549,17989.0
2023-07-21 12:00:00,228.63,228.63,227.9,227.91,30578.0,226.6053,226.6053,225.8818,225.8917,30578.0
2023-07-21 12:10:00,227.95,228.13,227.93,228.06,19631.0,225.9313,226.1097,225.9115,226.0404,19631.0
2023-07-21 12:20:00,228.01,228.17,227.51,227.53,37328.0,225.9908,226.1494,225.4952,225.5151,37328.0
2023-07-21 12:30:00,227.53,228.05,227.49,227.98,31222.0,225.5151,226.0304,225.4754,225.9611,31222.0
2023-07-21 12:40:00,227.98,228.09,227.66,227.86,24012.0,225.9611,226.0701,225.6439,225.8421,24012.0
2023-07-21 12:50:00,227.89,228.07,227.52,227.65,19378.0,225.8719,226.0503,225.5051,225.634,19378.0
2023-07-21 13:00:00,227.54,227.87,227.54,227.84,20059.0,225.525,225.852,225.525,225.8223,20059.0
2023-07-21 13:10:00,227.84,228.21,227.81,228.11,27475.0,225.8223,226.189,225.7926,226.0899,27475.0
2023-07-21 13:20:00,228.07,228.54,228.06,228.41,29454.0,226.0503,226.5161,226.0404,226.3873,29454.0
2023-07-21 13:30:00,228.47,228.58,228.33,228.45,23294.0,226.4467,226.5558,226.308,226.4269,23294.0
2023-07-21 13:40:00,228.44,228.48,228.17,228.42,20915.0,226.417,226.4566,226.1494,226.3972,20915.0
2023-07-21 13:50:00,228.42,228.67,228.25,228.44,38666.0,226.3972,226.645,226.2287,226.417,38666.0
2023-07-21 14:00:00,228.42,228.46,228.09,228.25,28155.0,226.3972,226.4368,226.0701,226.2287,28155.0
2023-07-21 14:10:00,228.25,228.37,228.07,228.18,26839.0,226.2287,226.3476,226.0503,226.1593,26839.0
2023-07-21 14:20:00,228.19,228.25,227.9,228.01,27075.0,226.1692,226.2287,225.8818,225.9908,27075.0
2023-07-21 14:30:00,228.0,228.01,227.66,227.71,45805.0,225.9809,225.9908,225.6439,225.6935,45805.0
2023-07-21 14:40:00,227.71,228.2,227.7,228.15,39685.0,225.6935,226.1791,225.6835,226.1296,39685.0
2023-07-21 14:50:00,228.15,228.19,227.84,227.96,37397.0,226.1296,226.1692,225.8223,225.9412,37397.0
2023-07-21 15:00:00,227.92,228.0,227.51,227.61,95929.0,225.9016,225.9809,225.4952,225.5943,95929.0
2023-07-21 15:10:00,227.61,227.71,227.29,227.62,74428.0,225.5943,225.6935,225.2772,225.6043,74428.0
2023-07-21 15:20:00,227.62,227.67,227.37,227.6,41863.0,225.6043,225.6538,225.3565,225.5844,41863.0
2023-07-21 15:30:00,227.6,227.91,227.4,227.84,57413.0,225.5844,225.8917,225.3862,225.8223,57413.0
2023-07-21 15:40:00,227.86,228.58,227.86,228.41,121321.0,225.8421,226.5558,225.8421,226.3873,121321.0
2023-07-21 15:50:00,228.39,228.6,227.92,228.02,285119.0,226.3674,226.5756,225.9016,226.0007,285119.0
2023-07-24 09:30:00,227.52,227.59,225.3,225.82,204082.0,225.5051,225.5745,223.3048,223.8202,204082.0
2023-07-24 09:40:00,225.85,227.01,225.17,225.66,97572.0,223.8499,224.9997,223.176,223.6616,97572.0
2023-07-24 09:50:00,225.51,225.58,223.54,224.37,121297.0,223.5129,223.5823,221.5604,222.383,121297.0
2023-07-24 10:00:00,224.37,224.85,224.0,224.49,102928.0,222.383,222.8588,222.0163,222.502,102928.0
2023-07-24 10:10:00,224.53,225.55,224.31,225.01,91476.0,222.5416,223.5526,222.3236,223.0174,91476.0
2023-07-24 10:20:00,225.01,225.2,224.63,224.78,94696.0,223.0174,223.2057,222.6407,222.7894,94696.0
2023-07-24 10:30:00,224.79,225.23,224.6,224.9,52445.0,222.7993,223.2354,222.611,222.9083,52445.0
2023-07-24 10:40:00,224.95,225.55,224.92,225.26,46542.0,222.9579,223.5526,222.9282,223.2652,46542.0
2023-07-24 10:50:00,225.24,225.63,224.76,224.87,67749.0,223.2453,223.6319,222.7696,222.8786,67749.0
2023-07-24 11:00:00,224.82,225.02,224.28,224.47,49020.0,222.8291,223.0273,222.2938,222.4822,49020.0
2023-07-24 11:10:00,224.49,225.63,224.42,225.44,57628.0,222.502,223.6319,222.4326,223.4436,57628.0
2023-07-24 11:20:00,225.45,225.5,224.97,225.01,47704.0,223.4535,223.503,222.9777,223.0174,47704.0
2023-07-24 11:30:00,225.03,225.14,224.3,224.59,62631.0,223.0372,223.1462,222.3137,222.6011,62631.0
2023-07-24 11:40:00,224.54,224.81,224.46,224.56,40684.0,222.5515,222.8191,222.4722,222.5714,40684.0
2023-07-24 11:50:00,224.6,224.89,224.19,224.23,63446.0,222.611,222.8984,222.2046,222.2443,63446.0
2023-07-24 12:00:00,224.26,224.65,224.12,224.48,54217.0,222.274,222.6606,222.1353,222.4921,54217.0
2023-07-24 12:10:00,224.49,224.92,224.22,224.28,43255.0,222.502,222.9282,222.2344,222.2938,43255.0
2023-07-24 12:20:00,224.21,224.25,223.87,223.94,49796.0,222.2245,222.2641,221.8875,221.9568,49796.0
2023-07-24 12:30:00,224.02,224.3,224.01,224.2,37648.0,222.0361,222.3137,222.0262,222.2145,37648.0
2023-07-24 12:40:00,224.2,224.27,223.88,223.88,30245.0,222.2145,222.2839,221.8974,221.8974,30245.0
2023-07-24 12:50:00,223.87,224.13,223.66,223.79,30992.0,221.8875,222.1452,221.6793,221.8082,30992.0
2023-07-24 13:00:00,223.77,224.04,223.62,223.89,45488.0,221.7884,222.056,221.6397,221.9073,45488.0
2023-07-24 13:10:00,223.91,224.37,223.91,224.15,35414.0,221.9271,222.383,221.9271,222.165,35414.0
2023-07-24 13:20:00,224.17,224.37,224.05,224.37,25771.0,222.1848,222.383,222.0659,222.383,25771.0
2023-07-24 13:30:00,224.4,224.81,224.3,224.73,53472.0,222.4128,222.8191,222.3137,222.7398,53472.0
2023-07-24 13:40:00,224.73,224.79,224.54,224.69,38258.0,222.7398,222.7993,222.5515,222.7002,38258.0
2023-07-24 13:50:00,224.7,224.97,224.65,224.74,40901.0,222.7101,222.9777,222.6606,222.7498,40901.0
2023-07-24 14:00:00,224.73,224.96,224.47,224.47,57963.0,222.7398,222.9678,222.4822,222.4822,57963.0
2023-07-24 14:10:00,224.47,224.76,224.44,224.76,39380.0,222.4822,222.7696,222.4524,222.7696,39380.0
2023-07-24 14:20:00,224.78,224.92,224.53,224.8,39904.0,222.7894,222.9282,222.5416,222.8092,39904.0
2023-07-24 14:30:00,224.78,225.0,224.73,224.96,37413.0,222.7894,223.0075,222.7398,222.9678,37413.0
2023-07-24 14:40:00,224.97,224.98,224.65,224.87,24947.0,222.9777,222.9876,222.6606,222.8786,24947.0
2023-07-24 14:50:00,224.85,225.33,224.77,225.24,37441.0,222.8588,223.3345,222.7795,223.2453,37441.0
2023-07-24 15:00:00,225.25,225.64,225.24,225.54,27220.0,223.2552,223.6418,223.2453,223.5427,27220.0
2023-07-24 15:10:00,225.51,225.71,225.44,225.59,37392.0,223.5129,223.7112,223.4436,223.5922,37392.0
2023-07-24 15:20:00,225.58,225.6,225.26,225.31,37880.0,223.5823,223.6021,223.2652,223.3147,37880.0
2023-07-24 15:30:00,225.37,225.52,225.19,225.3,57921.0,223.3742,223.5229,223.1958,223.3048,57921.0
2023-07-24 15:40:00,225.28,225.86,225.28,225.66,65645.0,223.285,223.8598,223.285,223.6616,65645.0
2023-07-24 15:50:00,225.71,225.73,225.16,225.64,246127.0,223.7112,223.731,223.166,223.6418,246127.0
2023-07-25 09:30:00,225.88,226.84,225.44,225.54,102321.0,223.8797,224.8312,223.4436,223.5427,102321.0
2023-07-25 09:40:00,225.62,226.92,225.51,226.82,32671.0,223.622,224.9105,223.5129,224.8113,32671.0
2023-07-25 09:50:00,226.86,226.9,225.76,226.31,56195.0,224.851,224.8906,223.7607,224.3059,56195.0
2023-07-25 10:00:00,226.38,226.55,225.87,226.19,48346.0,224.3752,224.5437,223.8698,224.1869,48346.0
2023-07-25 10:10:00,226.19,226.67,226.01,226.14,38166.0,224.1869,224.6627,224.0085,224.1374,38166.0
2023-07-25 10:20:00,226.11,226.26,225.56,225.58,38575.0,224.1076,224.2563,223.5625,223.5823,38575.0
2023-07-25 10:30:00,225.52,225.87,225.27,225.79,27298.0,223.5229,223.8698,223.2751,223.7905,27298.0
2023-07-25 10:40:00,225.73,225.81,225.2,225.43,24824.0,223.731,223.8103,223.2057,223.4337,24824.0
2023-07-25 10:50:00,225.34,225.56,225.19,225.56,20510.0,223.3444,223.5625,223.1958,223.5625,20510.0
2023-07-25 11:00:00,225.51,225.92,225.4,225.55,26665.0,223.5129,223.9193,223.4039,223.5526,26665.0
2023-07-25 11:10:00,225.55,226.21,225.5,226.17,20208.0,223.5526,224.2067,223.503,224.1671,20208.0
2023-07-25 11:20:00,226.12,226.16,225.85,225.95,48507.0,224.1175,224.1572,223.8499,223.949,48507.0
2023-07-25 11:30:00,226.03,226.47,225.84,226.37,42911.0,224.0283,224.4644,223.84,224.3653,42911.0
2023-07-25 11:40:00,226.37,226.64,226.26,226.56,52582.0,224.3653,224.6329,224.2563,224.5536,52582.0
2023-07-25 11:50:00,226.56,226.61,226.32,226.35,65828.0,224.5536,224.6032,224.3158,224.3455,65828.0
2023-07-25 12:00:00,226.46,226.75,226.23,226.7,29571.0,224.4545,224.742,224.2266,224.6924,29571.0
2023-07-25 12:10:00,226.72,226.72,226.34,226.54,35073.0,224.7122,224.7122,224.3356,224.5338,35073.0
2023-07-25 12:20:00,226.54,226.61,226.25,226.27,31851.0,224.5338,224.6032,224.2464,224.2662,31851.0
2023-07-25 12:30:00,226.23,226.54,226.08,226.48,23176.0,224.2266,224.5338,224.0779,224.4744,23176.0
2023-07-25 12:40:00,226.47,226.84,226.35,226.76,37507.0,224.4644,224.8312,224.3455,224.7519,37507.0
2023-07-25 12:50:00,226.76,227.31,226.73,227.28,54759.0,224.7519,225.297,224.7221,225.2673,54759.0
2023-07-25 13:00:00,227.25,227.26,226.66,226.73,29486.0,225.2375,225.2474,224.6528,224.7221,29486.0
2023-07-25 13:10:00,226.69,227.05,226.63,226.93,32070.0,224.6825,225.0393,224.623,224.9204,32070.0
2023-07-25 13:20:00,226.96,227.16,226.88,226.99,24171.0,224.9501,225.1483,224.8708,224.9798,24171.0
2023-07-25 13:30:00,226.97,227.42,226.88,227.41,30522.0,224.96,225.406,224.8708,225.3961,30522.0
2023-07-25 13:40:00,227.45,227.47,226.94,227.09,34839.0,225.4358,225.4556,224.9303,225.0789,34839.0
2023-07-25 13:50:00,227.08,227.45,227.0,227.31,19095.0,225.069,225.4358,224.9897,225.297,19095.0
2023-07-25 14:00:00,227.33,227.52,227.19,227.37,33411.0,225.3168,225.5051,225.1781,225.3565,33411.0
2023-07-25 14:10:00,227.35,227.37,227.1,227.2,38727.0,225.3366,225.3565,225.0889,225.188,38727.0
2023-07-25 14:20:00,227.17,227.35,227.06,227.06,35174.0,225.1582,225.3366,225.0492,225.0492,35174.0
2023-07-25 14:30:00,227.08,227.21,226.99,227.03,40171.0,225.069,225.1979,224.9798,225.0195,40171.0
2023-07-25 14:40:00,227.0,227.08,226.71,226.73,48007.0,224.9897,225.069,224.7023,224.7221,48007.0
2023-07-25 14:50:00,226.76,226.8,226.18,226.24,36853.0,224.7519,224.7915,224.177,224.2365,36853.0
2023-07-25 15:00:00,226.26,226.68,226.16,226.49,47164.0,224.2563,224.6726,224.1572,224.4843,47164.0
2023-07-25 15:10:00,226.52,226.53,226.31,226.36,39330.0,224.514,224.5239,224.3059,224.3554,39330.0
2023-07-25 15:20:00,226.33,226.66,226.24,226.59,37702.0,224.3257,224.6528,224.2365,224.5834,37702.0
2023-07-25 15:30:00,226.56,226.9,226.36,226.8,51083.0,224.5536,224.8906,224.3554,224.7915,51083.0
2023-07-25 15:40:00,226.81,226.91,226.52,226.59,54733.0,224.8014,224.9005,224.514,224.5834,54733.0
2023-07-25 15:50:00,226.58,226.64,225.95,226.07,251649.0,224.5735,224.6329,223.949,224.068,251649.0
2023-07-26 09:30:00,224.46,224.85,223.45,224.27,140554.0,222.4722,222.8588,221.4712,222.2839,140554.0
2023-07-26 09:40:00,224.21,225.86,224.19,225.73,59658.0,222.2245,223.8598,222.2046,223.731,59658.0
2023-07-26 09:50:00,225.73,226.33,225.29,226.33,46302.0,223.731,224.3257,223.2949,224.3257,46302.0
2023-07-26 10:00:00,226.3,226.88,226.03,226.23,43472.0,224.2959,224.8708,224.0283,224.2266,43472.0
2023-07-26 10:10:00,226.31,227.16,226.14,227.16,32598.0,224.3059,225.1483,224.1374,225.1483,32598.0
2023-07-26 10:20:00,227.12,227.51,227.03,227.37,35974.0,225.1087,225.4952,225.0195,225.3565,35974.0
2023-07-26 10:30:00,227.33,227.45,226.7,226.76,36527.0,225.3168,225.4358,224.6924,224.7519,36527.0
2023-07-26 10:40:00,226.74,226.75,226.24,226.24,51468.0,224.732,224.742,224.2365,224.2365,51468.0
2023-07-26 10:50:00,226.18,226.21,224.74,224.92,85016.0,224.177,224.2067,222.7498,222.9282,85016.0
2023-07-26 11:00:00,224.91,224.97,224.39,224.74,61295.0,222.9183,222.9777,222.4029,222.7498,61295.0
2023-07-26 11:10:00,224.64,225.3,224.62,225.16,21891.0,222.6506,223.3048,222.6308,223.166,21891.0
2023-07-26 11:20:00,225.09,225.33,224.8,225.05,27552.0,223.0967,223.3345,222.8092,223.057,27552.0
2023-07-26 11:30:00,225.05,225.22,224.76,224.8,28278.0,223.057,223.2255,222.7696,222.8092,28278.0
2023-07-26 11:40:00,224.8,225.36,224.8,225.21,35789.0,222.8092,223.3643,222.8092,223.2156,35789.0
2023-07-26 11:50:00,225.21,225.45,225.04,225.05,23576.0,223.2156,223.4535,223.0471,223.057,23576.0
2023-07-26 12:00:00,225.05,225.35,224.86,225.29,18675.0,223.057,223.3544,222.8687,223.2949,18675.0
2023-07-26 12:10:00,225.27,225.4,225.14,225.26,27178.0,223.2751,223.4039,223.1462,223.2652,27178.0
2023-07-26 12:20:00,225.28,225.3,224.59,224.66,15012.0,223.285,223.3048,222.6011,222.6705,15012.0
2023-07-26 12:30:00,224.66,224.78,224.53,224.72,33521.0,222.6705,222.7894,222.5416,222.7299,33521.0
2023-07-26 12:40:00,224.67,224.71,224.24,224.32,27829.0,222.6804,222.72,222.2542,222.3335,27829.0
2023-07-26 12:50:00,224.28,224.47,224.1,224.47,18863.0,222.2938,222.4822,222.1154,222.4822,18863.0
2023-07-26 13:00:00,224.43,224.62,224.25,224.29,22815.0,222.4425,222.6308,222.2641,222.3037,22815.0
2023-07-26 13:10:00,224.32,224.43,224.1,224.17,21789.0,222.3335,222.4425,222.1154,222.1848,21789.0
2023-07-26 13:20:00,224.17,224.24,223.87,224.05,81609.0,222.1848,222.2542,221.8875,222.0659,81609.0
2023-07-26 13:30:00,224.13,224.17,223.93,224.12,48906.0,222.1452,222.1848,221.9469,222.1353,48906.0
2023-07-26 13:40:00,224.13,224.15,223.91,224.08,57040.0,222.1452,222.165,221.9271,222.0956,57040.0
2023-07-26 13:50:00,224.1,224.26,223.8,224.03,43948.0,222.1154,222.274,221.8181,222.046,43948.0
2023-07-26 14:00:00,223.84,224.36,223.7,224.36,80997.0,221.8577,222.3731,221.719,222.3731,80997.0
2023-07-26 14:10:00,224.42,224.67,224.11,224.23,60353.0,222.4326,222.6804,222.1253,222.2443,60353.0
2023-07-26 14:20:00,224.21,224.3,223.62,223.77,54982.0,222.2245,222.3137,221.6397,221.7884,54982.0
2023-07-26 14:30:00,223.78,225.69,223.69,225.57,77933.0,221.7983,223.6913,221.7091,223.5724,77933.0
2023-07-26 14:40:00,225.57,225.84,224.88,224.97,67005.0,223.5724,223.84,222.8885,222.9777,67005.0
2023-07-26 14:50:00,224.9,225.31,224.35,224.54,47444.0,222.9083,223.3147,222.3632,222.5515,47444.0
2023-07-26 15:00:00,224.6,224.72,223.22,223.35,47700.0,222.611,222.7299,221.2432,221.3721,47700.0
2023-07-26 15:10:00,223.23,223.86,223.12,223.56,52399.0,221.2531,221.8776,221.1441,221.5802,52399.0
2023-07-26 15:20:00,223.61,224.29,223.59,224.28,45493.0,221.6298,222.3037,221.6099,222.2938,45493.0
2023-07-26 15:30:00,224.24,224.52,223.95,224.32,49580.0,222.2542,222.5317,221.9668,222.3335,49580.0
2023-07-26 15:40:00,224.34,224.92,224.34,224.69,100180.0,222.3533,222.9282,222.3533,222.7002,100180.0
2023-07-26 15:50:00,224.67,225.65,224.53,225.58,355622.0,222.6804,223.6517,222.5416,223.5823,355622.0
2023-07-27 09:30:00,228.04,228.98,226.97,228.69,185279.0,226.0205,226.9522,224.96,226.6648,185279.0
2023-07-27 09:40:00,228.87,229.44,228.45,229.06,82971.0,226.8432,227.4081,226.4269,227.0315,82971.0
2023-07-27 09:50:00,229.01,229.05,227.98,228.3,69541.0,226.9819,227.0216,225.9611,226.2782,69541.0
2023-07-27 10:00:00,228.19,228.51,227.76,228.02,54341.0,226.1692,226.4864,225.743,226.0007,54341.0
2023-07-27 10:10:00,228.13,229.04,228.07,228.98,54433.0,226.1097,227.0117,226.0503,226.9522,54433.0
2023-07-27 10:20:00,228.91,228.91,227.86,227.93,66141.0,226.8828,226.8828,225.8421,225.9115,66141.0
2023-07-27 10:30:00,227.91,229.02,227.78,228.97,45665.0,225.8917,226.9919,225.7628,226.9423,45665.0
2023-07-27 10:40:00,228.92,229.47,228.8,228.97,34058.0,226.8927,227.4379,226.7738,226.9423,34058.0
2023-07-27 10:50:00,229.03,229.2,228.49,228.59,35511.0,227.0018,227.1703,226.4666,226.5657,35511.0
2023-07-27 11:00:00,228.7,229.23,228.63,228.79,41902.0,226.6747,227.2,226.6053,226.7639,41902.0
2023-07-27 11:10:00,228.79,229.1,228.66,228.94,36557.0,226.7639,227.0711,226.635,226.9126,36557.0
2023-07-27 11:20:00,228.97,229.68,228.69,229.68,30559.0,226.9423,227.646,226.6648,227.646,30559.0
2023-07-27 11:30:00,229.67,230.14,229.47,229.47,88953.0,227.6361,228.1019,227.4379,227.4379,88953.0
2023-07-27 11:40:00,229.52,229.64,229.0,229.09,39940.0,227.4874,227.6064,226.972,227.0612,39940.0
2023-07-27 11:50:00,229.14,229.43,228.98,229.29,36111.0,227.1108,227.3982,226.9522,227.2595,36111.0
2023-07-27 12:00:00,229.33,229.92,229.21,229.84,27612.0,227.2991,227.8839,227.1802,227.8046,27612.0
2023-07-27 12:10:00,229.91,230.03,229.6,229.7,48157.0,227.874,227.9929,227.5667,227.6658,48157.0
2023-07-27 12:20:00,229.68,229.97,229.44,229.9,50946.0,227.646,227.9334,227.4081,227.8641,50946.0
2023-07-27 12:30:00,229.89,230.0,229.65,229.73,25006.0,227.8542,227.9632,227.6163,227.6956,25006.0
2023-07-27 12:40:00,229.75,229.89,229.63,229.73,23438.0,227.7154,227.8542,227.5965,227.6956,23438.0
2023-07-27 12:50:00,229.78,229.81,229.45,229.76,29911.0,227.7451,227.7749,227.4181,227.7253,29911.0
2023-07-27 13:00:00,229.76,229.95,229.0,229.44,29611.0,227.7253,227.9136,226.972,227.4081,29611.0
2023-07-27 13:10:00,229.44,229.5,228.76,228.86,80924.0,227.4081,227.4676,226.7342,226.8333,80924.0
2023-07-27 13:20:00,228.8,228.86,228.5,228.68,42933.0,226.7738,226.8333,226.4765,226.6549,42933.0
2023-07-27 13:30:00,228.67,228.72,228.17,228.22,41974.0,226.645,226.6945,226.1494,226.1989,41974.0
2023-07-27 13:40:00,228.25,228.63,228.15,228.17,26681.0,226.2287,226.6053,226.1296,226.1494,26681.0
2023-07-27 13:50:00,228.27,228.51,228.16,228.39,21750.0,226.2485,226.4864,226.1395,226.3674,21750.0
2023-07-27 14:00:00,228.34,228.6,227.96,228.0,48565.0,226.3179,226.5756,225.9412,225.9809,48565.0
2023-07-27 14:10:00,227.99,227.99,227.36,227.77,37675.0,225.971,225.971,225.3466,225.7529,37675.0
2023-07-27 14:20:00,227.8,227.86,227.12,227.19,33634.0,225.7827,225.8421,225.1087,225.1781,33634.0
2023-07-27 14:30:00,227.21,227.41,226.07,226.36,58587.0,225.1979,225.3961,224.068,224.3554,58587.0
2023-07-27 14:40:00,226.41,226.82,226.3,226.49,27448.0,224.405,224.8113,224.2959,224.4843,27448.0
2023-07-27 14:50:00,226.43,226.49,226.06,226.06,25757.0,224.4248,224.4843,224.0581,224.0581,25757.0
2023-07-27 15:00:00,226.02,226.15,225.67,225.99,57342.0,224.0184,224.1473,223.6715,223.9887,57342.0
2023-07-27 15:10:00,226.01,226.44,225.88,226.17,72881.0,224.0085,224.4347,223.8797,224.1671,72881.0
2023-07-27 15:20:00,226.17,226.2,225.63,225.81,59494.0,224.1671,224.1968,223.6319,223.8103,59494.0
2023-07-27 15:30:00,225.82,226.08,225.0,225.1,107794.0,223.8202,224.0779,223.0075,223.1066,107794.0
2023-07-27 15:40:00,225.09,225.15,224.01,224.03,264613.0,223.0967,223.1561,222.0262,222.046,264613.0
2023-07-27 15:50:00,224.05,225.37,224.03,225.25,318068.0,222.0659,223.3742,222.046,223.2552,318068.0
2023-07-28 09:30:00,226.0,226.28,224.75,225.99,141468.0,223.9986,224.2761,222.7597,223.9887,141468.0
2023-07-28 09:40:00,226.08,227.0,225.99,226.79,52069.0,224.0779,224.9897,223.9887,224.7816,52069.0
2023-07-28 09:50:00,226.8,227.31,225.85,225.91,58762.0,224.7915,225.297,223.8499,223.9094,58762.0
2023-07-28 10:00:00,226.05,226.31,225.64,225.91,72863.0,224.0482,224.3059,223.6418,223.9094,72863.0
2023-07-28 10:10:00,225.86,225.89,225.1,225.4,70667.0,223.8598,223.8896,223.1066,223.4039,70667.0
2023-07-28 10:20:00,225.42,225.6,225.08,225.31,50011.0,223.4237,223.6021,223.0867,223.3147,50011.0
2023-07-28 10:30:00,225.26,225.54,225.0,225.28,62290.0,223.2652,223.5427,223.0075,223.285,62290.0
2023-07-28 10:40:00,225.25,225.48,223.98,224.41,143930.0,223.2552,223.4832,221.9965,222.4227,143930.0
2023-07-28 10:50:00,224.45,224.69,224.0,224.66,68735.0,222.4623,222.7002,222.0163,222.6705,68735.0
2023-07-28 11:00:00,224.76,224.86,224.06,224.14,68643.0,222.7696,222.8687,222.0758,222.1551,68643.0
2023-07-28 11:10:00,224.13,224.56,224.02,224.3,60010.0,222.1452,222.5714,222.0361,222.3137,60010.0
2023-07-28 11:20:00,224.32,225.12,224.28,224.96,62069.0,222.3335,223.1264,222.2938,222.9678,62069.0
2023-07-28 11:30:00,224.98,225.28,224.93,225.14,44646.0,222.9876,223.285,222.9381,223.1462,44646.0
2023-07-28 11:40:00,225.14,225.42,225.05,225.29,59437.0,223.1462,223.4237,223.057,223.2949,59437.0
2023-07-28 11:50:00,225.31,225.9,225.22,225.75,75767.0,223.3147,223.8995,223.2255,223.7508,75767.0
2023-07-28 12:00:00,225.74,225.76,224.94,225.21,63463.0,223.7409,223.7607,222.948,223.2156,63463.0
2023-07-28 12:10:00,225.19,225.76,225.14,225.66,33819.0,223.1958,223.7607,223.1462,223.6616,33819.0
2023-07-28 12:20:00,225.66,225.82,225.62,225.8,25175.0,223.6616,223.8202,223.622,223.8004,25175.0
2023-07-28 12:30:00,225.78,225.86,225.44,225.44,22872.0,223.7806,223.8598,223.4436,223.4436,22872.0
2023-07-28 12:40:00,225.45,225.95,225.29,225.52,64670.0,223.4535,223.949,223.2949,223.5229,64670.0
2023-07-28 12:50:00,225.51,225.94,225.43,225.59,22834.0,223.5129,223.9391,223.4337,223.5922,22834.0
2023-07-28 13:00:00,225.56,225.6,225.39,225.57,24688.0,223.5625,223.6021,223.394,223.5724,24688.0
2023-07-28 13:10:00,225.55,225.89,225.41,225.46,33732.0,223.5526,223.8896,223.4138,223.4634,33732.0
2023-07-28 13:20:00,225.48,225.51,225.06,225.16,30213.0,223.4832,223.5129,223.0669,223.166,30213.0
2023-07-28 13:30:00,225.13,225.23,224.64,224.96,49332.0,223.1363,223.2354,222.6506,222.9678,49332.0
2023-07-28 13:40:00,224.95,224.97,224.6,224.68,30703.0,222.9579,222.9777,222.611,222.6903,30703.0
2023-07-28 13:50:00,224.72,225.45,224.69,225.42,31140.0,222.7299,223.4535,222.7002,223.4237,31140.0
2023-07-28 14:00:00,225.42,225.61,225.38,225.47,48463.0,223.4237,223.6121,223.3841,223.4733,48463.0
2023-07-28 14:10:00,225.47,225.51,225.05,225.09,39599.0,223.4733,223.5129,223.057,223.0967,39599.0
2023-07-28 14:20:00,225.06,225.54,225.02,225.31,62474.0,223.0669,223.5427,223.0273,223.3147,62474.0
2023-07-28 14:30:00,225.31,225.32,224.92,225.08,39590.0,223.3147,223.3246,222.9282,223.0867,39590.0
2023-07-28 14:40:00,225.07,225.43,224.95,225.39,25423.0,223.0768,223.4337,222.9579,223.394,25423.0
2023-07-28 14:50:00,225.42,225.8,225.42,225.57,25110.0,223.4237,223.8004,223.4237,223.5724,25110.0
2023-07-28 15:00:00,225.61,225.82,225.44,225.67,24261.0,223.6121,223.8202,223.4436,223.6715,24261.0
2023-07-28 15:10:00,225.66,225.85,225.56,225.81,30184.0,223.6616,223.8499,223.5625,223.8103,30184.0
2023-07-28 15:20:00,225.84,225.85,225.52,225.54,37002.0,223.84,223.8499,223.5229,223.5427,37002.0
2023-07-28 15:30:00,225.49,225.88,225.32,225.36,58608.0,223.4931,223.8797,223.3246,223.3643,58608.0
2023-07-28 15:40:00,225.34,225.39,225.15,225.19,90965.0,223.3444,223.394,223.1561,223.1958,90965.0
2023-07-28 15:50:00,225.17,225.7,225.05,225.54,314214.0,223.176,223.7013,223.057,223.5427,314214.0
2023-07-31 09:30:00,222.35,224.14,222.03,222.95,331434.0,220.3809,222.1551,220.0638,220.9756,331434.0
2023-07-31 09:40:00,222.95,223.28,222.05,222.28,285929.0,220.9756,221.3027,220.0836,220.3115,285929.0
2023-07-31 09:50:00,222.34,223.02,221.9,222.93,204059.0,220.371,221.045,219.9349,220.9558,204059.0
2023-07-31 10:00:00,222.93,223.02,221.75,222.42,140509.0,220.9558,221.045,219.7862,220.4503,140509.0
2023-07-31 10:10:00,222.51,223.15,222.07,222.86,104880.0,220.5395,221.1738,220.1034,220.8864,104880.0
2023-07-31 10:20:00,222.86,223.48,222.72,223.44,98281.0,220.8864,221.5009,220.7476,221.4613,98281.0
2023-07-31 10:30:00,223.44,223.69,222.54,223.1,103302.0,221.4613,221.7091,220.5692,221.1243,103302.0
2023-07-31 10:40:00,223.1,223.27,222.47,222.82,99798.0,221.1243,221.2928,220.4999,220.8468,99798.0
2023-07-31 10:50:00,222.87,223.78,222.71,223.76,64233.0,220.8963,221.7983,220.7377,221.7784,64233.0
2023-07-31 11:00:00,223.74,224.91,223.73,224.79,98943.0,221.7586,222.9183,221.7487,222.7993,98943.0
2023-07-31 11:10:00,224.72,224.97,224.55,224.85,83847.0,222.7299,222.9777,222.5614,222.8588,83847.0
2023-07-31 11:20:00,224.86,224.95,224.55,224.85,56067.0,222.8687,222.9579,222.5614,222.8588,56067.0
2023-07-31 11:30:00,224.85,225.23,224.58,224.69,195489.0,222.8588,223.2354,222.5912,222.7002,195489.0
2023-07-31 11:40:00,224.72,224.84,224.02,224.24,61636.0,222.7299,222.8489,222.0361,222.2542,61636.0
2023-07-31 11:50:00,224.2,224.8,223.8,224.56,99576.0,222.2145,222.8092,221.8181,222.5714,99576.0
2023-07-31 12:00:00,224.52,224.84,224.01,224.39,59912.0,222.5317,222.8489,222.0262,222.4029,59912.0
2023-07-31 12:10:00,224.32,224.32,223.63,224.14,25692.0,222.3335,222.3335,221.6496,222.1551,25692.0
2023-07-31 12:20:00,224.1,224.45,224.07,224.41,26604.0,222.1154,222.4623,222.0857,222.4227,26604.0
2023-07-31 12:30:00,224.4,224.74,224.21,224.69,27286.0,222.4128,222.7498,222.2245,222.7002,27286.0
2023-07-31 12:40:00,224.67,224.67,224.39,224.6,19550.0,222.6804,222.6804,222.4029,222.611,19550.0
2023-07-31 12:50:00,224.55,224.58,224.11,224.36,21588.0,222.5614,222.5912,222.1253,222.3731,21588.0
2023-07-31 13:00:00,224.31,224.53,224.15,224.53,10936.0,222.3236,222.5416,222.165,222.5416,10936.0
2023-07-31 13:10:00,224.53,224.92,224.51,224.59,39328.0,222.5416,222.9282,222.5218,222.6011,39328.0
2023-07-31 13:20:00,224.59,224.79,224.46,224.76,24637.0,222.6011,222.7993,222.4722,222.7696,24637.0
2023-07-31 13:30:00,224.78,225.29,224.71,225.26,24041.0,222.7894,223.2949,222.72,223.2652,24041.0
2023-07-31 13:40:00,225.28,225.33,224.87,224.93,27510.0,223.285,223.3345,222.8786,222.9381,27510.0
2023-07-31 13:50:00,224.9,225.03,224.78,225.03,22832.0,222.9083,223.0372,222.7894,223.0372,22832.0
2023-07-31 14:00:00,225.01,225.36,225.01,225.01,28211.0,223.0174,223.3643,223.0174,223.0174,28211.0
2023-07-31 14:10:00,225.01,225.28,224.96,225.24,19224.0,223.0174,223.285,222.9678,223.2453,19224.0
2023-07-31 14:20:00,225.17,225.31,225.0,225.28,23554.0,223.176,223.3147,223.0075,223.285,23554.0
2023-07-31 14:30:00,225.26,225.29,224.93,225.14,28381.0,223.2652,223.2949,222.9381,223.1462,28381.0
2023-07-31 14:40:00,225.1,225.32,225.05,225.28,28549.0,223.1066,223.3246,223.057,223.285,28549.0
2023-07-31 14:50:00,225.3,225.38,225.18,225.2,83906.0,223.3048,223.3841,223.1859,223.2057,83906.0
2023-07-31 15:00:00,225.24,225.24,224.69,224.75,23334.0,223.2453,223.2453,222.7002,222.7597,23334.0
2023-07-31 15:10:00,224.75,224.8,224.46,224.6,20363.0,222.7597,222.8092,222.4722,222.611,20363.0
2023-07-31 15:20:00,224.63,225.08,224.57,224.99,60599.0,222.6407,223.0867,222.5813,222.9975,60599.0
2023-07-31 15:30:00,225.01,225.03,224.22,224.22,63099.0,223.0174,223.0372,222.2344,222.2344,63099.0
2023-07-31 15:40:00,224.26,224.51,223.93,224.19,81358.0,222.274,222.5218,221.9469,222.2046,81358.0
2023-07-31 15:50:00,224.23,225.09,224.12,225.09,277203.0,222.2443,223.0967,222.1353,223.0967,277203.0
2023-08-01 09:30:00,223.89,224.0,221.85,222.95,181764.0,221.9073,222.0163,219.8854,220.9756,181764.0
2023-08-01 09:40:00,222.9,223.9,222.77,223.34,48039.0,220.9261,221.9172,220.7972,221.3622,48039.0
2023-08-01 09:50:00,223.39,223.39,221.87,221.87,48833.0,221.4117,221.4117,219.9052,219.9052,48833.0
2023-08-01 10:00:00,221.84,222.71,221.63,222.71,104672.0,219.8754,220.7377,219.6673,220.7377,104672.0
2023-08-01 10:10:00,222.72,222.89,222.24,222.37,107899.0,220.7476,220.9161,220.2719,220.4007,107899.0
2023-08-01 10:20:00,222.35,223.1,222.23,222.98,88673.0,220.3809,221.1243,220.262,221.0053,88673.0
2023-08-01 10:30:00,222.95,223.88,222.9,223.65,90049.0,220.9756,221.8974,220.9261,221.6694,90049.0
2023-08-01 10:40:00,223.67,224.36,223.42,224.14,130103.0,221.6892,222.3731,221.4415,222.1551,130103.0
2023-08-01 10:50:00,224.14,224.14,223.45,223.73,50642.0,222.1551,222.1551,221.4712,221.7487,50642.0
2023-08-01 11:00:00,223.77,224.27,223.6,224.15,73772.0,221.7884,222.2839,221.6199,222.165,73772.0
2023-08-01 11:10:00,224.19,224.44,224.05,224.21,48942.0,222.2046,222.4524,222.0659,222.2245,48942.0
2023-08-01 11:20:00,224.2,224.43,223.86,224.27,64820.0,222.2145,222.4425,221.8776,222.2839,64820.0
2023-08-01 11:30:00,224.31,224.54,224.19,224.45,67742.0,222.3236,222.5515,222.2046,222.4623,67742.0
2023-08-01 11:40:00,224.49,224.54,224.04,224.17,45771.0,222.502,222.5515,222.056,222.1848,45771.0
2023-08-01 11:50:00,224.13,224.56,224.01,224.19,66083.0,222.1452,222.5714,222.0262,222.2046,66083.0
2023-08-01 12:00:00,224.19,224.31,224.05,224.12,24832.0,222.2046,222.3236,222.0659,222.1353,24832.0
2023-08-01 12:10:00,224.12,224.23,223.92,223.92,34662.0,222.1353,222.2443,221.937,221.937,34662.0
2023-08-01 12:20:00,223.93,224.05,223.62,223.88,44111.0,221.9469,222.0659,221.6397,221.8974,44111.0
2023-08-01 12:30:00,223.84,223.9,223.48,223.51,48354.0,221.8577,221.9172,221.5009,221.5307,48354.0
2023-08-01 12:40:00,223.56,223.79,223.56,223.72,44898.0,221.5802,221.8082,221.5802,221.7388,44898.0
2023-08-01 12:50:00,223.74,223.89,223.57,223.89,22570.0,221.7586,221.9073,221.5901,221.9073,22570.0
2023-08-01 13:00:00,223.92,224.67,223.91,224.35,39078.0,221.937,222.6804,221.9271,222.3632,39078.0
2023-08-01 13:10:00,224.35,224.58,224.3,224.33,25658.0,222.3632,222.5912,222.3137,222.3434,25658.0
2023-08-01 13:20:00,224.33,224.5,224.18,224.18,20213.0,222.3434,222.5119,222.1947,222.1947,20213.0
2023-08-01 13:30:00,224.24,224.29,223.85,223.92,26077.0,222.2542,222.3037,221.8676,221.937,26077.0
2023-08-01 13:40:00,223.89,223.94,223.72,223.84,19635.0,221.9073,221.9568,221.7388,221.8577,19635.0
2023-08-01 13:50:00,223.89,224.0,223.73,223.88,32032.0,221.9073,222.0163,221.7487,221.8974,32032.0
2023-08-01 14:00:00,223.93,224.25,223.9,224.15,33154.0,221.9469,222.2641,221.9172,222.165,33154.0
2023-08-01 14:10:00,224.14,224.41,224.0,224.27,31701.0,222.1551,222.4227,222.0163,222.2839,31701.0
2023-08-01 14:20:00,224.24,224.3,223.83,223.95,75904.0,222.2542,222.3137,221.8478,221.9668,75904.0
2023-08-01 14:30:00,224.04,224.27,223.94,224.18,50765.0,222.056,222.2839,221.9568,222.1947,50765.0
2023-08-01 14:40:00,224.21,224.39,224.09,224.39,30960.0,222.2245,222.4029,222.1055,222.4029,30960.0
2023-08-01 14:50:00,224.39,224.4,224.19,224.34,32873.0,222.4029,222.4128,222.2046,222.3533,32873.0
2023-08-01 15:00:00,224.37,224.67,224.36,224.65,34968.0,222.383,222.6804,222.3731,222.6606,34968.0
2023-08-01 15:10:00,224.64,224.81,224.58,224.61,36891.0,222.6506,222.8191,222.5912,222.6209,36891.0
2023-08-01 15:20:00,224.63,224.76,224.49,224.62,41978.0,222.6407,222.7696,222.502,222.6308,41978.0
2023-08-01 15:30:00,224.62,224.7,224.31,224.41,57872.0,222.6308,222.7101,222.3236,222.4227,57872.0
2023-08-01 15:40:00,224.47,224.53,224.09,224.31,88186.0,222.4822,222.5416,222.1055,222.3236,88186.0
2023-08-01 15:50:00,224.32,224.48,224.16,224.27,241881.0,222.3335,222.4921,222.1749,222.2839,241881.0
2023-08-02 09:30:00,221.98,222.66,220.78,221.7,290160.0,220.0142,220.6882,218.8248,219.7367,290160.0
2023-08-02 09:40:00,221.62,221.81,220.64,221.31,101785.0,219.6574,219.8457,218.6861,219.3501,101785.0
2023-08-02 09:50:00,221.3,221.95,220.7,221.85,107780.0,219.3402,219.9845,218.7455,219.8854,107780.0
2023-08-02 10:00:00,221.87,222.06,221.42,221.78,91646.0,219.9052,220.0935,219.4592,219.816,91646.0
2023-08-02 10:10:00,221.69,222.32,221.49,222.27,63423.0,219.7268,220.3512,219.5285,220.3016,63423.0
2023-08-02 10:20:00,222.18,222.78,221.95,222.08,79542.0,220.2124,220.8071,219.9845,220.1133,79542.0
2023-08-02 10:30:00,222.07,222.85,221.95,222.65,64903.0,220.1034,220.8765,219.9845,220.6783,64903.0
2023-08-02 10:40:00,222.72,222.73,220.78,220.86,61876.0,220.7476,220.7576,218.8248,218.9041,61876.0
2023-08-02 10:50:00,220.88,221.19,220.61,220.81,66071.0,218.9239,219.2312,218.6563,218.8546,66071.0
2023-08-02 11:00:00,220.82,220.89,219.48,220.25,141999.0,218.8645,218.9339,217.5363,218.2995,141999.0
2023-08-02 11:10:00,220.28,220.36,219.29,219.82,80445.0,218.3293,218.4085,217.348,217.8733,80445.0
2023-08-02 11:20:00,219.82,220.02,219.19,219.38,125364.0,217.8733,218.0716,217.2489,217.4372,125364.0
2023-08-02 11:30:00,219.41,220.49,219.25,220.35,56276.0,217.467,218.5374,217.3084,218.3986,56276.0
2023-08-02 11:40:00,220.4,220.65,219.36,219.55,59658.0,218.4482,218.696,217.4174,217.6057,59658.0
2023-08-02 11:50:00,219.51,219.92,219.11,219.17,77561.0,217.5661,217.9724,217.1696,217.2291,77561.0
2023-08-02 12:00:00,219.18,219.38,218.92,219.25,57825.0,217.239,217.4372,216.9813,217.3084,57825.0
2023-08-02 12:10:00,219.28,219.51,218.84,219.4,64453.0,217.3381,217.5661,216.902,217.4571,64453.0
2023-08-02 12:20:00,219.42,219.46,218.79,218.96,45851.0,217.4769,217.5165,216.8525,217.0209,45851.0
2023-08-02 12:30:00,218.95,219.73,218.84,219.68,77438.0,217.011,217.7841,216.902,217.7346,77438.0
2023-08-02 12:40:00,219.72,219.77,219.14,219.56,56627.0,217.7742,217.8238,217.1994,217.6156,56627.0
2023-08-02 12:50:00,219.56,219.83,219.31,219.67,33251.0,217.6156,217.8832,217.3678,217.7247,33251.0
2023-08-02 13:00:00,219.77,220.18,219.76,220.03,33749.0,217.8238,218.2301,217.8139,218.0815,33749.0
2023-08-02 13:10:00,220.07,220.32,219.65,219.7,45890.0,218.1211,218.3689,217.7048,217.7544,45890.0
2023-08-02 13:20:00,219.7,219.79,219.36,219.75,33738.0,217.7544,217.8436,217.4174,217.804,33738.0
2023-08-02 13:30:00,219.7,220.39,219.64,220.03,29043.0,217.7544,218.4383,217.6949,218.0815,29043.0
2023-08-02 13:40:00,220.03,220.48,219.87,220.22,35453.0,218.0815,218.5275,217.9229,218.2698,35453.0
2023-08-02 13:50:00,220.23,220.24,219.8,220.01,28603.0,218.2797,218.2896,217.8535,218.0616,28603.0
2023-08-02 14:00:00,219.98,220.93,219.98,220.93,30948.0,218.0319,218.9735,218.0319,218.9735,30948.0
2023-08-02 14:10:00,220.91,221.61,220.77,221.52,24790.0,218.9537,219.6475,218.8149,219.5583,24790.0
2023-08-02 14:20:00,221.5,221.63,221.2,221.56,38301.0,219.5385,219.6673,219.2411,219.5979,38301.0
2023-08-02 14:30:00,221.49,221.6,221.26,221.33,41720.0,219.5285,219.6376,219.3006,219.37,41720.0
2023-08-02 14:40:00,221.27,221.61,221.21,221.5,35616.0,219.3105,219.6475,219.251,219.5385,35616.0
2023-08-02 14:50:00,221.56,221.63,221.11,221.16,31292.0,219.5979,219.6673,219.1519,219.2015,31292.0
2023-08-02 15:00:00,221.15,221.52,220.71,220.76,52108.0,219.1916,219.5583,218.7554,218.805,52108.0
2023-08-02 15:10:00,220.69,220.7,220.37,220.46,39621.0,218.7356,218.7455,218.4185,218.5077,39621.0
2023-08-02 15:20:00,220.51,220.68,220.17,220.17,41830.0,218.5572,218.7257,218.2202,218.2202,41830.0
2023-08-02 15:30:00,220.23,220.38,219.8,220.38,78717.0,218.2797,218.4284,217.8535,218.4284,78717.0
2023-08-02 15:40:00,220.4,220.98,220.1,220.96,123969.0,218.4482,219.0231,218.1509,219.0032,123969.0
2023-08-02 15:50:00,220.99,221.18,220.35,220.46,313782.0,219.033,219.2213,218.3986,218.5077,313782.0
2023-08-03 09:30:00,216.2,217.4,215.78,216.34,336586.0,214.2854,215.4748,213.8691,214.4241,336586.0
2023-08-03 09:40:00,216.33,216.81,215.35,216.6,195962.0,214.4142,214.89,213.4429,214.6818,195962.0
2023-08-03 09:50:00,216.61,218.0,216.53,217.31,118412.0,214.6918,216.0694,214.6125,215.3856,118412.0
2023-08-03 10:00:00,217.28,218.21,217.28,217.64,83690.0,215.3558,216.2776,215.3558,215.7126,83690.0
2023-08-03 10:10:00,217.58,217.66,217.0,217.12,60032.0,215.6532,215.7325,215.0783,215.1972,60032.0
2023-08-03 10:20:00,217.07,217.13,215.55,215.59,87628.0,215.1477,215.2072,213.6411,213.6808,87628.0
2023-08-03 10:30:00,215.61,216.78,215.55,216.75,63362.0,213.7006,214.8603,213.6411,214.8305,63362.0
2023-08-03 10:40:00,216.72,216.88,216.15,216.28,48363.0,214.8008,214.9594,214.2358,214.3647,48363.0
2023-08-03 10:50:00,216.27,216.3,215.51,216.02,78973.0,214.3548,214.3845,213.6015,214.107,78973.0
2023-08-03 11:00:00,216.11,216.51,215.97,216.02,70283.0,214.1962,214.5926,214.0574,214.107,70283.0
2023-08-03 11:10:00,215.89,216.86,215.83,216.74,83503.0,213.9781,214.9395,213.9187,214.8206,83503.0
2023-08-03 11:20:00,216.7,216.76,216.07,216.17,145563.0,214.781,214.8404,214.1565,214.2557,145563.0
2023-08-03 11:30:00,216.19,216.29,215.74,216.09,126597.0,214.2755,214.3746,213.8295,214.1764,126597.0
2023-08-03 11:40:00,216.13,216.18,215.51,215.55,75850.0,214.216,214.2656,213.6015,213.6411,75850.0
2023-08-03 11:50:00,215.59,215.72,215.11,215.17,114074.0,213.6808,213.8096,213.205,213.2645,114074.0
2023-08-03 12:00:00,215.17,215.17,214.6,214.82,111374.0,213.2645,213.2645,212.6996,212.9176,111374.0
2023-08-03 12:10:00,214.8,215.53,214.8,215.33,80930.0,212.8978,213.6213,212.8978,213.4231,80930.0
2023-08-03 12:20:00,215.31,215.8,215.25,215.47,60177.0,213.4033,213.8889,213.3438,213.5619,60177.0
2023-08-03 12:30:00,215.44,215.47,215.03,215.03,52639.0,213.5321,213.5619,213.1257,213.1257,52639.0
2023-08-03 12:40:00,215.03,215.71,215.01,215.43,99946.0,213.1257,213.7997,213.1059,213.5222,99946.0
2023-08-03 12:50:00,215.44,215.53,215.1,215.4,46478.0,213.5321,213.6213,213.1951,213.4925,46478.0
2023-08-03 13:00:00,215.41,215.81,215.4,215.7,50932.0,213.5024,213.8988,213.4925,213.7898,50932.0
2023-08-03 13:10:00,215.72,216.31,215.65,216.18,41460.0,213.8096,214.3944,213.7403,214.2656,41460.0
2023-08-03 13:20:00,216.21,216.4,215.96,216.27,46996.0,214.2953,214.4836,214.0475,214.3548,46996.0
2023-08-03 13:30:00,216.33,216.37,215.92,216.35,56396.0,214.4142,214.4539,214.0079,214.4341,56396.0
2023-08-03 13:40:00,216.29,216.29,215.69,216.03,26646.0,214.3746,214.3746,213.7799,214.1169,26646.0
2023-08-03 13:50:00,216.03,216.23,215.82,215.85,37997.0,214.1169,214.3151,213.9088,213.9385,37997.0
2023-08-03 14:00:00,215.79,215.97,215.51,215.83,38034.0,213.879,214.0574,213.6015,213.9187,38034.0
2023-08-03 14:10:00,215.79,216.39,215.75,216.39,24264.0,213.879,214.4737,213.8394,214.4737,24264.0
2023-08-03 14:20:00,216.38,216.5,216.23,216.43,23785.0,214.4638,214.5827,214.3151,214.5134,23785.0
2023-08-03 14:30:00,216.43,216.55,216.26,216.34,53837.0,214.5134,214.6323,214.3449,214.4241,53837.0
2023-08-03 14:40:00,216.33,216.59,216.14,216.14,28069.0,214.4142,214.6719,214.2259,214.2259,28069.0
2023-08-03 14:50:00,216.15,216.47,215.96,216.25,23401.0,214.2358,214.553,214.0475,214.3349,23401.0
2023-08-03 15:00:00,216.27,216.33,215.94,216.01,30119.0,214.3548,214.4142,214.0277,214.0971,30119.0
2023-08-03 15:10:00,216.0,216.09,215.63,215.91,37518.0,214.0872,214.1764,213.7204,213.998,37518.0
2023-08-03 15:20:00,215.87,216.03,215.8,215.89,35295.0,213.9583,214.1169,213.8889,213.9781,35295.0
2023-08-03 15:30:00,215.88,216.02,215.56,215.57,62840.0,213.9682,214.107,213.6511,213.661,62840.0
2023-08-03 15:40:00,215.57,215.73,215.39,215.41,121325.0,213.661,213.8196,213.4826,213.5024,121325.0
2023-08-03 15:50:00,215.42,215.9,215.32,215.43,395934.0,213.5123,213.988,213.4132,213.5222,395934.0
2023-08-04 09:30:00,216.41,216.68,215.67,215.73,217451.0,214.4935,214.7611,213.7601,213.8196,217451.0
2023-08-04 09:40:00,215.63,215.91,214.79,215.71,112436.0,213.7204,213.998,212.8879,213.7997,112436.0
2023-08-04 09:50:00,215.73,215.95,213.74,213.87,134331.0,213.8196,214.0376,211.8472,211.976,134331.0
2023-08-04 10:00:00,213.87,214.31,213.07,213.89,114716.0,211.976,212.4121,211.1831,211.9958,114716.0
2023-08-04 10:10:00,213.81,214.44,213.64,214.38,91026.0,211.9166,212.541,211.7481,212.4815,91026.0
2023-08-04 10:20:00,214.37,214.57,213.99,214.24,80381.0,212.4716,212.6698,212.095,212.3427,80381.0
2023-08-04 10:30:00,214.18,215.3,214.14,215.23,94338.0,212.2833,213.3934,212.2436,213.324,94338.0
2023-08-04 10:40:00,215.22,215.32,214.84,215.07,95285.0,213.3141,213.4132,212.9374,213.1654,95285.0
2023-08-04 10:50:00,215.03,215.54,214.85,215.3,70567.0,213.1257,213.6312,212.9473,213.3934,70567.0
2023-08-04 11:00:00,215.3,215.74,215.09,215.61,79116.0,213.3934,213.8295,213.1852,213.7006,79116.0
2023-08-04 11:10:00,215.68,215.75,215.09,215.44,92096.0,213.77,213.8394,213.1852,213.5321,92096.0
2023-08-04 11:20:00,215.42,215.57,215.18,215.42,89250.0,213.5123,213.661,213.2744,213.5123,89250.0
2023-08-04 11:30:00,215.43,215.86,215.2,215.75,112761.0,213.5222,213.9484,213.2942,213.8394,112761.0
2023-08-04 11:40:00,215.75,216.53,215.66,216.53,59388.0,213.8394,214.6125,213.7502,214.6125,59388.0
2023-08-04 11:50:00,216.53,216.6,216.17,216.42,67010.0,214.6125,214.6818,214.2557,214.5034,67010.0
2023-08-04 12:00:00,216.45,216.45,215.75,215.93,71357.0,214.5332,214.5332,213.8394,214.0178,71357.0
2023-08-04 12:10:00,215.95,216.56,215.93,216.46,34873.0,214.0376,214.6422,214.0178,214.5431,34873.0
2023-08-04 12:20:00,216.45,216.84,216.35,216.67,41162.0,214.5332,214.9197,214.4341,214.7512,41162.0
2023-08-04 12:30:00,216.71,217.23,216.58,217.2,37451.0,214.7909,215.3063,214.662,215.2765,37451.0
2023-08-04 12:40:00,217.19,217.25,216.6,216.66,41671.0,215.2666,215.3261,214.6818,214.7413,41671.0
2023-08-04 12:50:00,216.66,217.01,216.63,216.81,44189.0,214.7413,215.0882,214.7116,214.89,44189.0
2023-08-04 13:00:00,216.84,216.89,216.28,216.45,45176.0,214.9197,214.9693,214.3647,214.5332,45176.0
2023-08-04 13:10:00,216.39,216.74,216.26,216.65,27207.0,214.4737,214.8206,214.3449,214.7314,27207.0
2023-08-04 13:20:00,216.62,216.63,215.95,216.12,50149.0,214.7017,214.7116,214.0376,214.2061,50149.0
2023-08-04 13:30:00,216.07,216.31,215.93,216.22,27040.0,214.1565,214.3944,214.0178,214.3052,27040.0
2023-08-04 13:40:00,216.21,216.37,215.97,216.26,31242.0,214.2953,214.4539,214.0574,214.3449,31242.0
2023-08-04 13:50:00,216.25,216.29,215.59,215.73,31106.0,214.3349,214.3746,213.6808,213.8196,31106.0
2023-08-04 14:00:00,215.64,215.66,214.92,215.33,63485.0,213.7303,213.7502,213.0167,213.4231,63485.0
2023-08-04 14:10:00,215.32,215.48,214.89,215.12,29360.0,213.4132,213.5718,212.987,213.215,29360.0
2023-08-04 14:20:00,215.08,215.12,214.65,214.79,30227.0,213.1753,213.215,212.7491,212.8879,30227.0
2023-08-04 14:30:00,214.76,214.97,214.45,214.48,28928.0,212.8581,213.0663,212.5509,212.5806,28928.0
2023-08-04 14:40:00,214.5,214.66,214.04,214.31,44435.0,212.6004,212.759,212.1445,212.4121,44435.0
2023-08-04 14:50:00,214.34,214.6,213.84,214.23,71283.0,212.4419,212.6996,211.9463,212.3328,71283.0
2023-08-04 15:00:00,214.24,214.53,214.18,214.21,36956.0,212.3427,212.6302,212.2833,212.313,36956.0
2023-08-04 15:10:00,214.25,214.84,214.21,214.62,77098.0,212.3527,212.9374,212.313,212.7194,77098.0
2023-08-04 15:20:00,214.59,214.84,214.31,214.57,43601.0,212.6896,212.9374,212.4121,212.6698,43601.0
2023-08-04 15:30:00,214.61,214.79,214.06,214.1,41639.0,212.7095,212.8879,212.1643,212.204,41639.0
2023-08-04 15:40:00,214.13,214.43,213.87,214.25,84666.0,212.2337,212.5311,211.976,212.3527,84666.0
2023-08-04 15:50:00,214.27,214.59,214.12,214.59,238152.0,212.3725,212.6896,212.2238,212.6896,238152.0
2023-08-07 09:30:00,215.31,216.2,214.8,216.08,121564.0,213.4033,214.2854,212.8978,214.1665,121564.0
2023-08-07 09:40:00,216.03,216.16,214.86,215.02,55675.0,214.1169,214.2457,212.9573,213.1158,55675.0
2023-08-07 09:50:00,215.09,216.07,215.09,215.31,44509.0,213.1852,214.1565,213.1852,213.4033,44509.0
2023-08-07 10:00:00,215.22,216.33,214.84,216.25,84020.0,213.3141,214.4142,212.9374,214.3349,84020.0
2023-08-07 10:10:00,216.3,216.54,216.1,216.43,60101.0,214.3845,214.6224,214.1863,214.5134,60101.0
2023-08-07 10:20:00,216.48,216.77,216.29,216.59,60510.0,214.5629,214.8503,214.3746,214.6719,60510.0
2023-08-07 10:30:00,216.55,216.73,216.14,216.65,31223.0,214.6323,214.8107,214.2259,214.7314,31223.0
2023-08-07 10:40:00,216.6,216.9,216.04,216.37,25104.0,214.6818,214.9792,214.1268,214.4539,25104.0
2023-08-07 10:50:00,216.41,216.46,215.83,216.11,54114.0,214.4935,214.5431,213.9187,214.1962,54114.0
2023-08-07 11:00:00,216.11,216.14,215.53,215.73,37278.0,214.1962,214.2259,213.6213,213.8196,37278.0
2023-08-07 11:10:00,215.81,216.2,215.33,215.36,55648.0,213.8988,214.2854,213.4231,213.4528,55648.0
2023-08-07 11:20:00,215.37,215.76,215.14,215.49,62936.0,213.4627,213.8493,213.2348,213.5817,62936.0
2023-08-07 11:30:00,215.56,215.59,214.97,215.28,52377.0,213.6511,213.6808,213.0663,213.3735,52377.0
2023-08-07 11:40:00,215.32,215.84,215.32,215.78,22975.0,213.4132,213.9286,213.4132,213.8691,22975.0
2023-08-07 11:50:00,215.78,216.27,215.69,216.23,13899.0,213.8691,214.3548,213.7799,214.3151,13899.0
2023-08-07 12:00:00,216.27,216.38,216.16,216.29,14855.0,214.3548,214.4638,214.2457,214.3746,14855.0
2023-08-07 12:10:00,216.24,216.31,215.97,216.16,10471.0,214.325,214.3944,214.0574,214.2457,10471.0
2023-08-07 12:20:00,216.11,216.29,216.0,216.27,13782.0,214.1962,214.3746,214.0872,214.3548,13782.0
2023-08-07 12:30:00,216.35,216.35,215.62,215.78,27402.0,214.4341,214.4341,213.7105,213.8691,27402.0
2023-08-07 12:40:00,215.73,215.85,215.31,215.55,68642.0,213.8196,213.9385,213.4033,213.6411,68642.0
2023-08-07 12:50:00,215.6,215.78,215.3,215.45,35384.0,213.6907,213.8691,213.3934,213.542,35384.0
2023-08-07 13:00:00,215.39,215.43,215.14,215.26,39802.0,213.4826,213.5222,213.2348,213.3537,39802.0
2023-08-07 13:10:00,215.28,215.49,215.01,215.21,34427.0,213.3735,213.5817,213.1059,213.3042,34427.0
2023-08-07 13:20:00,215.16,215.33,214.87,214.87,18899.0,213.2546,213.4231,212.9672,212.9672,18899.0
2023-08-07 13:30:00,214.87,215.11,214.83,214.94,19852.0,212.9672,213.205,212.9275,213.0365,19852.0
2023-08-07 13:40:00,214.97,215.12,214.37,214.82,38158.0,213.0663,213.215,212.4716,212.9176,38158.0
2023-08-07 13:50:00,214.85,215.22,214.71,215.17,17117.0,212.9473,213.3141,212.8086,213.2645,17117.0
2023-08-07 14:00:00,215.23,215.51,215.1,215.48,27110.0,213.324,213.6015,213.1951,213.5718,27110.0
2023-08-07 14:10:00,215.52,215.56,215.07,215.16,19710.0,213.6114,213.6511,213.1654,213.2546,19710.0
2023-08-07 14:20:00,215.12,215.35,214.8,214.86,28809.0,213.215,213.4429,212.8978,212.9573,28809.0
2023-08-07 14:30:00,214.91,215.47,214.9,215.29,28950.0,213.0068,213.5619,212.9969,213.3834,28950.0
2023-08-07 14:40:00,215.29,215.59,215.28,215.55,25206.0,213.3834,213.6808,213.3735,213.6411,25206.0
2023-08-07 14:50:00,215.59,215.62,215.27,215.43,28953.0,213.6808,213.7105,213.3636,213.5222,28953.0
2023-08-07 15:00:00,215.44,215.76,215.44,215.7,23620.0,213.5321,213.8493,213.5321,213.7898,23620.0
2023-08-07 15:10:00,215.68,215.81,215.48,215.58,31981.0,213.77,213.8988,213.5718,213.6709,31981.0
2023-08-07 15:20:00,215.54,215.73,215.43,215.51,48441.0,213.6312,213.8196,213.5222,213.6015,48441.0
2023-08-07 15:30:00,215.5,215.73,215.4,215.68,44275.0,213.5916,213.8196,213.4925,213.77,44275.0
2023-08-07 15:40:00,215.68,215.84,215.43,215.69,77653.0,213.77,213.9286,213.5222,213.7799,77653.0
2023-08-07 15:50:00,215.65,216.29,215.48,216.14,284151.0,213.7403,214.3746,213.5718,214.2259,284151.0
2023-08-08 09:30:00,213.55,214.07,213.46,213.79,129323.0,211.6589,212.1743,211.5697,211.8967,129323.0
2023-08-08 09:40:00,213.68,214.19,212.89,213.13,63236.0,211.7877,212.2932,211.0047,211.2426,63236.0
2023-08-08 09:50:00,213.12,213.39,212.8,213.15,49937.0,211.2327,211.5003,210.9155,211.2624,49937.0
2023-08-08 10:00:00,213.07,213.72,212.81,213.59,88514.0,211.1831,211.8274,210.9254,211.6985,88514.0
2023-08-08 10:10:00,213.52,213.54,212.78,213.17,69721.0,211.6291,211.6489,210.8957,211.2822,69721.0
2023-08-08 10:20:00,213.11,213.22,212.57,212.6,45959.0,211.2228,211.3318,210.6875,210.7173,45959.0
2023-08-08 10:30:00,212.59,212.6,211.56,211.81,87196.0,210.7074,210.7173,209.6865,209.9343,87196.0
2023-08-08 10:40:00,211.88,212.54,211.83,211.97,45596.0,210.0036,210.6578,209.9541,210.0928,45596.0
2023-08-08 10:50:00,211.97,212.18,211.64,211.7,38466.0,210.0928,210.301,209.7658,209.8252,38466.0
2023-08-08 11:00:00,211.72,211.9,211.42,211.58,38342.0,209.8451,210.0235,209.5477,209.7063,38342.0
2023-08-08 11:10:00,211.61,211.8,211.48,211.75,47828.0,209.736,209.9244,209.6072,209.8748,47828.0
2023-08-08 11:20:00,211.78,212.05,211.6,212.04,62620.0,209.9045,210.1721,209.7261,210.1622,62620.0
2023-08-08 11:30:00,212.07,212.34,211.57,211.7,47319.0,210.192,210.4596,209.6964,209.8252,47319.0
2023-08-08 11:40:00,211.69,211.74,211.14,211.24,46799.0,209.8153,209.8649,209.2702,209.3693,46799.0
2023-08-08 11:50:00,211.25,211.8,211.24,211.6,23783.0,209.3792,209.9244,209.3693,209.7261,23783.0
2023-08-08 12:00:00,211.54,212.01,211.49,211.94,30195.0,209.6667,210.1325,209.6171,210.0631,30195.0
2023-08-08 12:10:00,211.91,212.06,211.52,211.66,46273.0,210.0334,210.1821,209.6468,209.7856,46273.0
2023-08-08 12:20:00,211.66,211.71,211.23,211.3,85270.0,209.7856,209.8352,209.3594,209.4288,85270.0
2023-08-08 12:30:00,211.39,211.79,211.37,211.63,41901.0,209.518,209.9144,209.4982,209.7559,41901.0
2023-08-08 12:40:00,211.66,211.83,211.57,211.58,25607.0,209.7856,209.9541,209.6964,209.7063,25607.0
2023-08-08 12:50:00,211.53,211.8,211.48,211.76,26942.0,209.6567,209.9244,209.6072,209.8847,26942.0
2023-08-08 13:00:00,211.73,211.92,211.37,211.48,29273.0,209.855,210.0433,209.4982,209.6072,29273.0
2023-08-08 13:10:00,211.54,211.97,211.42,211.88,24511.0,209.6667,210.0928,209.5477,210.0036,24511.0
2023-08-08 13:20:00,211.91,212.02,211.52,211.93,36973.0,210.0334,210.1424,209.6468,210.0532,36973.0
2023-08-08 13:30:00,211.91,212.38,211.84,212.38,51076.0,210.0334,210.4992,209.964,210.4992,51076.0
2023-08-08 13:40:00,212.37,212.46,212.07,212.07,41350.0,210.4893,210.5785,210.192,210.192,41350.0
2023-08-08 13:50:00,212.01,212.42,211.98,212.09,21104.0,210.1325,210.5389,210.1028,210.2118,21104.0
2023-08-08 14:00:00,212.11,212.21,211.93,211.94,19433.0,210.2316,210.3307,210.0532,210.0631,19433.0
2023-08-08 14:10:00,211.95,212.25,211.86,212.08,36530.0,210.073,210.3704,209.9838,210.2019,36530.0
2023-08-08 14:20:00,212.09,212.16,211.67,211.82,37690.0,210.2118,210.2812,209.7955,209.9442,37690.0
2023-08-08 14:30:00,211.8,211.95,211.7,211.79,41662.0,209.9244,210.073,209.8252,209.9144,41662.0
2023-08-08 14:40:00,211.76,211.9,211.55,211.84,34084.0,209.8847,210.0235,209.6766,209.964,34084.0
2023-08-08 14:50:00,211.86,212.17,211.78,212.02,43462.0,209.9838,210.2911,209.9045,210.1424,43462.0
2023-08-08 15:00:00,211.99,212.15,211.65,211.68,45470.0,210.1127,210.2713,209.7757,209.8054,45470.0
2023-08-08 15:10:00,211.69,212.0,211.68,211.69,96547.0,209.8153,210.1226,209.8054,209.8153,96547.0
2023-08-08 15:20:00,211.74,211.84,211.63,211.66,51260.0,209.8649,209.964,209.7559,209.7856,51260.0
2023-08-08 15:30:00,211.65,211.83,211.6,211.75,58675.0,209.7757,209.9541,209.7261,209.8748,58675.0
2023-08-08 15:40:00,211.76,211.97,211.67,211.73,134038.0,209.8847,210.0928,209.7955,209.855,134038.0
2023-08-08 15:50:00,211.69,211.89,211.51,211.58,354855.0,209.8153,210.0136,209.6369,209.7063,354855.0
2023-08-09 09:30:00,211.65,211.66,210.33,210.63,127852.0,209.7757,209.7856,208.4674,208.7647,127852.0
2023-08-09 09:40:00,210.64,210.94,209.52,209.94,98845.0,208.7746,209.072,207.6645,208.0808,98845.0
2023-08-09 09:50:00,209.88,210.36,209.61,210.23,79006.0,208.0214,208.4971,207.7537,208.3683,79006.0
2023-08-09 10:00:00,210.23,210.64,209.57,209.63,57102.0,208.3683,208.7746,207.7141,207.7736,57102.0
2023-08-09 10:10:00,209.62,209.92,209.43,209.65,84439.0,207.7637,208.061,207.5753,207.7934,84439.0
2023-08-09 10:20:00,209.61,209.61,208.91,209.22,145292.0,207.7537,207.7537,207.0599,207.3672,145292.0
2023-08-09 10:30:00,209.18,209.47,208.29,208.36,204839.0,207.3276,207.615,206.4454,206.5148,204839.0
2023-08-09 10:40:00,208.36,208.66,207.92,208.39,99150.0,206.5148,206.8122,206.0787,206.5446,99150.0
2023-08-09 10:50:00,208.42,208.53,206.87,206.91,197199.0,206.5743,206.6833,205.038,205.0777,197199.0
2023-08-09 11:00:00,206.91,207.1,206.04,206.09,194578.0,205.0777,205.266,204.2154,204.2649,194578.0
2023-08-09 11:10:00,206.11,206.52,205.8,206.13,118443.0,204.2847,204.6911,203.9775,204.3046,118443.0
2023-08-09 11:20:00,206.14,206.17,205.58,205.99,150716.0,204.3145,204.3442,203.7594,204.1658,150716.0
2023-08-09 11:30:00,206.0,206.37,205.81,206.3,139858.0,204.1757,204.5424,203.9874,204.4731,139858.0
2023-08-09 11:40:00,206.33,206.47,205.64,205.74,143063.0,204.5028,204.6416,203.8189,203.918,143063.0
2023-08-09 11:50:00,205.72,205.75,204.91,205.14,181314.0,203.8982,203.9279,203.0954,203.3233,181314.0
2023-08-09 12:00:00,205.02,206.43,205.02,206.33,70093.0,203.2044,204.6019,203.2044,204.5028,70093.0
2023-08-09 12:10:00,206.39,206.47,205.74,206.07,60398.0,204.5623,204.6416,203.918,204.2451,60398.0
2023-08-09 12:20:00,206.1,206.22,205.83,206.04,33144.0,204.2748,204.3938,204.0072,204.2154,33144.0
2023-08-09 12:30:00,206.05,206.45,206.05,206.24,83120.0,204.2253,204.6217,204.2253,204.4136,83120.0
2023-08-09 12:40:00,206.17,206.65,206.17,206.26,28313.0,204.3442,204.82,204.3442,204.4334,28313.0
2023-08-09 12:50:00,206.31,206.57,206.04,206.06,43407.0,204.483,204.7407,204.2154,204.2352,43407.0
2023-08-09 13:00:00,206.06,206.35,205.88,206.17,46753.0,204.2352,204.5226,204.0568,204.3442,46753.0
2023-08-09 13:10:00,206.18,206.46,206.06,206.43,84321.0,204.3541,204.6316,204.2352,204.6019,84321.0
2023-08-09 13:20:00,206.41,206.44,206.17,206.36,69754.0,204.5821,204.6118,204.3442,204.5325,69754.0
2023-08-09 13:30:00,206.37,206.69,206.37,206.49,51609.0,204.5424,204.8596,204.5424,204.6614,51609.0
2023-08-09 13:40:00,206.51,206.59,206.29,206.33,40679.0,204.6812,204.7605,204.4631,204.5028,40679.0
2023-08-09 13:50:00,206.31,206.47,206.15,206.23,60000.0,204.483,204.6416,204.3244,204.4037,60000.0
2023-08-09 14:00:00,206.2,206.21,206.0,206.2,81966.0,204.3739,204.3839,204.1757,204.3739,81966.0
2023-08-09 14:10:00,206.21,207.34,206.18,207.28,91411.0,204.3839,205.5039,204.3541,205.4444,91411.0
2023-08-09 14:20:00,207.28,207.89,207.21,207.86,98331.0,205.4444,206.049,205.375,206.0192,98331.0
2023-08-09 14:30:00,207.85,208.0,207.32,207.43,77568.0,206.0093,206.158,205.484,205.5931,77568.0
2023-08-09 14:40:00,207.45,207.53,207.05,207.13,49452.0,205.6129,205.6922,205.2164,205.2957,49452.0
2023-08-09 14:50:00,207.15,207.28,206.82,206.88,148432.0,205.3155,205.4444,204.9885,205.0479,148432.0
2023-08-09 15:00:00,206.86,207.02,206.49,206.49,65024.0,205.0281,205.1867,204.6614,204.6614,65024.0
2023-08-09 15:10:00,206.49,206.67,206.25,206.66,102410.0,204.6614,204.8398,204.4235,204.8299,102410.0
2023-08-09 15:20:00,206.65,206.99,206.53,206.53,121424.0,204.82,205.157,204.701,204.701,121424.0
2023-08-09 15:30:00,206.56,206.9,206.44,206.45,180863.0,204.7308,205.0677,204.6118,204.6217,180863.0
2023-08-09 15:40:00,206.45,206.59,205.78,205.98,248657.0,204.6217,204.7605,203.9577,204.1559,248657.0
2023-08-09 15:50:00,205.88,206.1,205.42,205.89,496991.0,204.0568,204.2748,203.6009,204.0667,496991.0
2023-08-10 09:30:00,208.18,209.33,207.69,209.27,176786.0,206.3364,207.4762,205.8508,207.4168,176786.0
2023-08-10 09:40:00,209.27,209.55,208.57,209.32,71090.0,207.4168,207.6943,206.723,207.4663,71090.0
2023-08-10 09:50:00,209.26,210.09,209.24,209.93,65828.0,207.4068,208.2295,207.387,208.0709,65828.0
2023-08-10 10:00:00,209.93,210.34,209.5,209.64,64907.0,208.0709,208.4773,207.6447,207.7835,64907.0
2023-08-10 10:10:00,209.65,209.99,209.27,209.34,41745.0,207.7934,208.1304,207.4168,207.4861,41745.0
2023-08-10 10:20:00,209.34,209.47,208.98,209.13,49995.0,207.4861,207.615,207.1293,207.278,49995.0
2023-08-10 10:30:00,209.09,209.33,208.42,208.68,61065.0,207.2384,207.4762,206.5743,206.832,61065.0
2023-08-10 10:40:00,208.64,208.89,207.93,208.28,61935.0,206.7923,207.0401,206.0886,206.4355,61935.0
2023-08-10 10:50:00,208.22,208.83,208.03,208.53,114200.0,206.3761,206.9807,206.1877,206.6833,114200.0
2023-08-10 11:00:00,208.55,208.61,207.5,207.83,65091.0,206.7031,206.7626,205.6624,205.9895,65091.0
2023-08-10 11:10:00,207.85,208.06,207.6,207.8,32689.0,206.0093,206.2175,205.7615,205.9598,32689.0
2023-08-10 11:20:00,207.75,207.95,207.25,207.95,51708.0,205.9102,206.1084,205.4146,206.1084,51708.0
2023-08-10 11:30:00,207.96,208.27,207.66,208.09,55121.0,206.1184,206.4256,205.821,206.2472,55121.0
2023-08-10 11:40:00,208.09,208.11,206.92,207.1,47934.0,206.2472,206.267,205.0876,205.266,47934.0
2023-08-10 11:50:00,207.1,207.39,206.68,207.34,26548.0,205.266,205.5534,204.8497,205.5039,26548.0
2023-08-10 12:00:00,207.34,207.4,206.95,207.33,20035.0,205.5039,205.5633,205.1173,205.4939,20035.0
2023-08-10 12:10:00,207.33,207.66,207.0,207.14,29333.0,205.4939,205.821,205.1669,205.3056,29333.0
2023-08-10 12:20:00,207.14,207.59,207.06,207.55,33731.0,205.3056,205.7516,205.2263,205.712,33731.0
2023-08-10 12:30:00,207.47,207.85,207.23,207.85,52566.0,205.6327,206.0093,205.3948,206.0093,52566.0
2023-08-10 12:40:00,207.84,208.12,207.62,207.87,30522.0,205.9994,206.2769,205.7814,206.0292,30522.0
2023-08-10 12:50:00,207.92,207.93,206.63,206.78,31195.0,206.0787,206.0886,204.8001,204.9488,31195.0
2023-08-10 13:00:00,206.77,207.55,206.7,207.45,33333.0,204.9389,205.712,204.8695,205.6129,33333.0
2023-08-10 13:10:00,207.46,207.62,207.11,207.18,19379.0,205.6228,205.7814,205.2759,205.3453,19379.0
2023-08-10 13:20:00,207.1,207.15,206.86,206.97,34350.0,205.266,205.3155,205.0281,205.1371,34350.0
2023-08-10 13:30:00,206.97,207.0,206.71,206.71,23254.0,205.1371,205.1669,204.8794,204.8794,23254.0
2023-08-10 13:40:00,206.83,207.25,206.44,207.14,32569.0,204.9984,205.4146,204.6118,205.3056,32569.0
2023-08-10 13:50:00,207.09,207.3,206.46,206.69,31934.0,205.2561,205.4642,204.6316,204.8596,31934.0
2023-08-10 14:00:00,206.76,207.66,206.76,207.46,24518.0,204.929,205.821,204.929,205.6228,24518.0
2023-08-10 14:10:00,207.5,207.8,207.33,207.59,37975.0,205.6624,205.9598,205.4939,205.7516,37975.0
2023-08-10 14:20:00,207.61,207.87,207.55,207.77,18664.0,205.7715,206.0292,205.712,205.93,18664.0
2023-08-10 14:30:00,207.76,208.12,207.69,208.09,26590.0,205.9201,206.2769,205.8508,206.2472,26590.0
2023-08-10 14:40:00,208.09,208.27,207.73,208.11,38898.0,206.2472,206.4256,205.8904,206.267,38898.0
2023-08-10 14:50:00,208.09,208.61,208.02,208.61,31895.0,206.2472,206.7626,206.1778,206.7626,31895.0
2023-08-10 15:00:00,208.63,208.63,208.04,208.17,33552.0,206.7824,206.7824,206.1977,206.3265,33552.0
2023-08-10 15:10:00,208.22,208.46,208.16,208.32,30336.0,206.3761,206.6139,206.3166,206.4752,30336.0
2023-08-10 15:20:00,208.33,208.38,207.48,207.57,45028.0,206.4851,206.5346,205.6426,205.7318,45028.0
2023-08-10 15:30:00,207.56,207.8,207.43,207.68,47151.0,205.7219,205.9598,205.5931,205.8408,47151.0
2023-08-10 15:40:00,207.67,208.0,207.54,207.76,78545.0,205.8309,206.158,205.7021,205.9201,78545.0
2023-08-10 15:50:00,207.76,208.4,207.65,208.26,190851.0,205.9201,206.5545,205.8111,206.4157,190851.0
2023-08-11 09:30:00,206.13,207.66,205.5,207.27,103464.0,204.3046,205.821,203.6801,205.4345,103464.0
2023-08-11 09:40:00,207.29,208.02,206.73,207.92,74744.0,205.4543,206.1778,204.8993,206.0787,74744.0
2023-08-11 09:50:00,207.86,208.05,207.59,208.04,30035.0,206.0192,206.2076,205.7516,206.1977,30035.0
2023-08-11 10:00:00,208.13,208.9,207.99,208.67,38948.0,206.2869,207.05,206.1481,206.8221,38948.0
2023-08-11 10:10:00,208.63,208.7,208.01,208.46,55442.0,206.7824,206.8518,206.1679,206.6139,55442.0
2023-08-11 10:20:00,208.49,209.03,208.48,208.8,34314.0,206.6437,207.1789,206.6338,206.9509,34314.0
2023-08-11 10:30:00,208.84,208.9,208.23,208.77,43271.0,206.9906,207.05,206.386,206.9212,43271.0
2023-08-11 10:40:00,208.75,208.91,208.32,208.6,34017.0,206.9014,207.0599,206.4752,206.7527,34017.0
2023-08-11 10:50:00,208.57,208.57,207.92,208.28,30824.0,206.723,206.723,206.0787,206.4355,30824.0
2023-08-11 11:00:00,208.23,208.79,208.23,208.44,37194.0,206.386,206.941,206.386,206.5941,37194.0
2023-08-11 11:10:00,208.44,208.46,207.69,207.89,32770.0,206.5941,206.6139,205.8508,206.049,32770.0
2023-08-11 11:20:00,207.82,208.03,207.45,207.55,27963.0,205.9796,206.1877,205.6129,205.712,27963.0
2023-08-11 11:30:00,207.55,207.79,207.31,207.55,41509.0,205.712,205.9499,205.4741,205.712,41509.0
2023-08-11 11:40:00,207.53,207.64,207.15,207.37,35121.0,205.6922,205.8012,205.3155,205.5336,35121.0
2023-08-11 11:50:00,207.3,207.81,207.28,207.78,38975.0,205.4642,205.9697,205.4444,205.94,38975.0
2023-08-11 12:00:00,207.83,208.12,207.6,208.02,29822.0,205.9895,206.2769,205.7615,206.1778,29822.0
2023-08-11 12:10:00,207.97,208.29,207.84,208.13,23158.0,206.1283,206.4454,205.9994,206.2869,23158.0
2023-08-11 12:20:00,208.14,208.27,207.56,207.72,27524.0,206.2968,206.4256,205.7219,205.8805,27524.0
2023-08-11 12:30:00,207.75,208.03,207.74,207.8,28852.0,205.9102,206.1877,205.9003,205.9598,28852.0
2023-08-11 12:40:00,207.73,207.89,207.68,207.81,18666.0,205.8904,206.049,205.8408,205.9697,18666.0
2023-08-11 12:50:00,207.75,207.91,207.65,207.73,30418.0,205.9102,206.0688,205.8111,205.8904,30418.0
2023-08-11 13:00:00,207.67,208.15,207.66,207.8,18347.0,205.8309,206.3067,205.821,205.9598,18347.0
2023-08-11 13:10:00,207.79,208.23,207.78,208.17,19150.0,205.9499,206.386,205.94,206.3265,19150.0
2023-08-11 13:20:00,208.25,208.65,208.19,208.54,24852.0,206.4058,206.8022,206.3463,206.6932,24852.0
2023-08-11 13:30:00,208.53,208.84,208.53,208.84,29595.0,206.6833,206.9906,206.6833,206.9906,29595.0
2023-08-11 13:40:00,208.84,208.94,208.42,208.56,25287.0,206.9906,207.0897,206.5743,206.713,25287.0
2023-08-11 13:50:00,208.53,209.0,208.43,208.96,57671.0,206.6833,207.1492,206.5842,207.1095,57671.0
2023-08-11 14:00:00,208.95,209.15,208.87,208.94,40437.0,207.0996,207.2978,207.0203,207.0897,40437.0
2023-08-11 14:10:00,208.94,209.09,208.83,208.93,32014.0,207.0897,207.2384,206.9807,207.0798,32014.0
2023-08-11 14:20:00,208.95,209.25,208.75,209.06,40090.0,207.0996,207.3969,206.9014,207.2086,40090.0
2023-08-11 14:30:00,209.08,209.25,208.7,208.92,37982.0,207.2284,207.3969,206.8518,207.0699,37982.0
2023-08-11 14:40:00,208.94,209.28,208.83,209.28,32277.0,207.0897,207.4267,206.9807,207.4267,32277.0
2023-08-11 14:50:00,209.27,209.5,209.24,209.49,29521.0,207.4168,207.6447,207.387,207.6348,29521.0
2023-08-11 15:00:00,209.5,209.5,208.94,208.96,32856.0,207.6447,207.6447,207.0897,207.1095,32856.0
2023-08-11 15:10:00,208.93,209.14,208.87,209.03,24849.0,207.0798,207.2879,207.0203,207.1789,24849.0
2023-08-11 15:20:00,209.05,209.27,208.82,209.11,32473.0,207.1987,207.4168,206.9707,207.2582,32473.0
2023-08-11 15:30:00,209.07,209.28,208.97,208.97,33014.0,207.2185,207.4267,207.1194,207.1194,33014.0
2023-08-11 15:40:00,208.96,209.08,208.67,208.7,59575.0,207.1095,207.2284,206.8221,206.8518,59575.0
2023-08-11 15:50:00,208.64,208.8,208.46,208.78,210738.0,206.7923,206.9509,206.6139,206.9311,210738.0
2023-08-14 09:30:00,207.9,208.81,207.12,208.5,97189.0,206.0589,206.9608,205.2858,206.6536,97189.0
2023-08-14 09:40:00,208.5,208.99,208.0,208.15,53011.0,206.6536,207.1392,206.158,206.3067,53011.0
2023-08-14 09:50:00,208.1,209.17,208.06,208.73,50852.0,206.2571,207.3176,206.2175,206.8815,50852.0
2023-08-14 10:00:00,208.73,208.95,208.47,208.8,46986.0,206.8815,207.0996,206.6238,206.9509,46986.0
2023-08-14 10:10:00,208.81,209.13,208.53,208.65,61016.0,206.9608,207.278,206.6833,206.8022,61016.0
2023-08-14 10:20:00,208.67,209.19,208.65,208.83,24614.0,206.8221,207.3375,206.8022,206.9807,24614.0
2023-08-14 10:30:00,208.87,209.46,208.74,209.37,24564.0,207.0203,207.6051,206.8915,207.5159,24564.0
2023-08-14 10:40:00,209.29,209.83,209.23,209.83,26102.0,207.4366,207.9718,207.3771,207.9718,26102.0
2023-08-14 10:50:00,209.83,210.11,209.72,209.87,48394.0,207.9718,208.2493,207.8628,208.0114,48394.0
2023-08-14 11:00:00,209.92,210.08,209.63,209.63,47630.0,208.061,208.2196,207.7736,207.7736,47630.0
2023-08-14 11:10:00,209.67,210.14,209.37,210.11,115442.0,207.8132,208.2791,207.5159,208.2493,115442.0
2023-08-14 11:20:00,210.06,210.27,209.72,210.04,47655.0,208.1998,208.4079,207.8628,208.1799,47655.0
2023-08-14 11:30:00,210.07,210.47,210.02,210.35,50400.0,208.2097,208.6061,208.1601,208.4872,50400.0
2023-08-14 11:40:00,210.38,210.75,210.18,210.75,36249.0,208.5169,208.8837,208.3187,208.8837,36249.0
2023-08-14 11:50:00,210.77,210.92,210.57,210.63,43140.0,208.9035,209.0521,208.7052,208.7647,43140.0
2023-08-14 12:00:00,210.6,211.04,210.37,210.9,25873.0,208.735,209.1711,208.507,209.0323,25873.0
2023-08-14 12:10:00,210.94,211.05,210.31,210.49,29720.0,209.072,209.181,208.4475,208.626,29720.0
2023-08-14 12:20:00,210.5,210.59,210.19,210.44,33652.0,208.6359,208.7251,208.3286,208.5764,33652.0
2023-08-14 12:30:00,210.43,210.66,210.24,210.62,16991.0,208.5665,208.7944,208.3782,208.7548,16991.0
2023-08-14 12:40:00,210.64,210.93,210.54,210.79,20073.0,208.7746,209.0621,208.6755,208.9233,20073.0
2023-08-14 12:50:00,210.79,211.02,210.76,211.0,11639.0,208.9233,209.1513,208.8936,209.1314,11639.0
2023-08-14 13:00:00,211.02,211.28,210.97,211.28,14391.0,209.1513,209.409,209.1017,209.409,14391.0
2023-08-14 13:10:00,211.32,211.32,211.09,211.23,17373.0,209.4486,209.4486,209.2206,209.3594,17373.0
2023-08-14 13:20:00,211.26,211.69,211.22,211.5,49770.0,209.3891,209.8153,209.3495,209.627,49770.0
2023-08-14 13:30:00,211.53,211.59,211.29,211.51,16257.0,209.6567,209.7162,209.4189,209.6369,16257.0
2023-08-14 13:40:00,211.47,211.56,211.33,211.48,17263.0,209.5973,209.6865,209.4585,209.6072,17263.0
2023-08-14 13:50:00,211.47,211.5,211.22,211.49,18694.0,209.5973,209.627,209.3495,209.6171,18694.0
2023-08-14 14:00:00,211.5,211.5,210.94,211.01,18985.0,209.627,209.627,209.072,209.1413,18985.0
2023-08-14 14:10:00,210.93,210.93,210.4,210.41,33691.0,209.0621,209.0621,208.5368,208.5467,33691.0
2023-08-14 14:20:00,210.44,210.81,210.39,210.72,14907.0,208.5764,208.9431,208.5268,208.8539,14907.0
2023-08-14 14:30:00,210.73,210.88,210.4,210.61,15080.0,208.8638,209.0125,208.5368,208.7449,15080.0
2023-08-14 14:40:00,210.56,210.9,210.56,210.82,16855.0,208.6953,209.0323,208.6953,208.953,16855.0
2023-08-14 14:50:00,210.79,211.03,210.73,210.98,17857.0,208.9233,209.1612,208.8638,209.1116,17857.0
2023-08-14 15:00:00,211.01,211.18,210.88,211.13,22640.0,209.1413,209.3098,209.0125,209.2603,22640.0
2023-08-14 15:10:00,211.16,211.64,211.12,211.57,41178.0,209.29,209.7658,209.2504,209.6964,41178.0
2023-08-14 15:20:00,211.58,211.72,211.33,211.52,43726.0,209.7063,209.8451,209.4585,209.6468,43726.0
2023-08-14 15:30:00,211.5,211.51,211.12,211.46,34687.0,209.627,209.6369,209.2504,209.5874,34687.0
2023-08-14 15:40:00,211.41,211.75,211.41,211.59,49315.0,209.5378,209.8748,209.5378,209.7162,49315.0
2023-08-14 15:50:00,211.59,212.1,211.44,212.09,205427.0,209.7162,210.2217,209.5675,210.2118,205427.0
2023-08-15 09:30:00,210.33,212.37,210.0,212.31,244514.0,208.4674,210.4893,208.1403,210.4298,244514.0
2023-08-15 09:40:00,212.28,212.3,211.15,211.58,88857.0,210.4001,210.4199,209.2801,209.7063,88857.0
2023-08-15 09:50:00,211.55,212.0,211.02,211.31,57251.0,209.6766,210.1226,209.1513,209.4387,57251.0
2023-08-15 10:00:00,211.21,211.31,210.0,210.32,47523.0,209.3396,209.4387,208.1403,208.4575,47523.0
2023-08-15 10:10:00,210.42,210.58,209.47,209.55,39782.0,208.5566,208.7152,207.615,207.6943,39782.0
2023-08-15 10:20:00,209.49,209.65,209.1,209.5,44326.0,207.6348,207.7934,207.2483,207.6447,44326.0
2023-08-15 10:30:00,209.48,209.8,208.97,209.78,88731.0,207.6249,207.9421,207.1194,207.9222,88731.0
2023-08-15 10:40:00,209.7,210.1,209.56,210.06,35469.0,207.843,208.2394,207.7042,208.1998,35469.0
2023-08-15 10:50:00,210.02,210.06,209.17,209.35,72503.0,208.1601,208.1998,207.3176,207.4961,72503.0
2023-08-15 11:00:00,209.28,209.87,209.18,209.87,31908.0,207.4267,208.0114,207.3276,208.0114,31908.0
2023-08-15 11:10:00,209.87,210.44,209.82,210.33,29844.0,208.0114,208.5764,207.9619,208.4674,29844.0
2023-08-15 11:20:00,210.31,210.64,210.11,210.47,46591.0,208.4475,208.7746,208.2493,208.6061,46591.0
2023-08-15 11:30:00,210.41,210.85,210.25,210.74,67932.0,208.5467,208.9828,208.3881,208.8737,67932.0
2023-08-15 11:40:00,210.8,210.96,210.65,210.88,43861.0,208.9332,209.0918,208.7845,209.0125,43861.0
2023-08-15 11:50:00,210.76,211.01,210.62,210.8,25829.0,208.8936,209.1413,208.7548,208.9332,25829.0
2023-08-15 12:00:00,210.75,210.93,210.01,210.04,39017.0,208.8837,209.0621,208.1502,208.1799,39017.0
2023-08-15 12:10:00,210.03,210.08,209.74,209.97,38851.0,208.17,208.2196,207.8826,208.1106,38851.0
2023-08-15 12:20:00,209.98,210.05,209.72,209.89,29072.0,208.1205,208.1899,207.8628,208.0313,29072.0
2023-08-15 12:30:00,209.92,209.99,209.3,209.48,38619.0,208.061,208.1304,207.4465,207.6249,38619.0
2023-08-15 12:40:00,209.42,209.53,209.24,209.31,30833.0,207.5654,207.6745,207.387,207.4564,30833.0
2023-08-15 12:50:00,209.32,209.56,209.17,209.56,29835.0,207.4663,207.7042,207.3176,207.7042,29835.0
2023-08-15 13:00:00,209.51,209.72,209.47,209.72,26640.0,207.6546,207.8628,207.615,207.8628,26640.0
2023-08-15 13:10:00,209.71,210.01,209.71,209.93,23833.0,207.8529,208.1502,207.8529,208.0709,23833.0
2023-08-15 13:20:00,209.91,210.15,209.81,210.0,41833.0,208.0511,208.289,207.952,208.1403,41833.0
2023-08-15 13:30:00,210.0,210.0,209.61,209.71,20609.0,208.1403,208.1403,207.7537,207.8529,20609.0
2023-08-15 13:40:00,209.71,209.86,209.59,209.59,17985.0,207.8529,208.0015,207.7339,207.7339,17985.0
2023-08-15 13:50:00,209.65,209.85,209.58,209.77,16679.0,207.7934,207.9916,207.724,207.9123,16679.0
2023-08-15 14:00:00,209.77,209.81,209.5,209.69,21148.0,207.9123,207.952,207.6447,207.833,21148.0
2023-08-15 14:10:00,209.63,209.77,209.48,209.6,18823.0,207.7736,207.9123,207.6249,207.7438,18823.0
2023-08-15 14:20:00,209.57,209.61,209.23,209.41,22846.0,207.7141,207.7537,207.3771,207.5555,22846.0
2023-08-15 14:30:00,209.43,209.58,209.3,209.4,21860.0,207.5753,207.724,207.4465,207.5456,21860.0
2023-08-15 14:40:00,209.41,209.5,209.22,209.28,23405.0,207.5555,207.6447,207.3672,207.4267,23405.0
2023-08-15 14:50:00,209.28,209.28,209.08,209.28,27297.0,207.4267,207.4267,207.2284,207.4267,27297.0
2023-08-15 15:00:00,209.27,209.27,209.05,209.09,26454.0,207.4168,207.4168,207.1987,207.2384,26454.0
2023-08-15 15:10:00,209.05,209.17,208.67,208.87,42600.0,207.1987,207.3176,206.8221,207.0203,42600.0
2023-08-15 15:20:00,208.83,208.83,207.93,208.02,49456.0,206.9807,206.9807,206.0886,206.1778,49456.0
2023-08-15 15:30:00,208.01,208.32,207.84,207.99,83016.0,206.1679,206.4752,205.9994,206.1481,83016.0
2023-08-15 15:40:00,208.01,208.32,207.84,208.17,90218.0,206.1679,206.4752,205.9994,206.3265,90218.0
2023-08-15 15:50:00,208.21,208.94,208.11,208.75,260890.0,206.3661,207.0897,206.267,206.9014,260890.0
2023-08-16 09:30:00,208.0,209.05,207.5,209.05,104801.0,206.158,207.1987,205.6624,207.1987,104801.0
2023-08-16 09:40:00,209.07,209.32,208.44,209.2,35824.0,207.2185,207.4663,206.5941,207.3474,35824.0
2023-08-16 09:50:00,209.2,209.25,208.37,208.91,39938.0,207.3474,207.3969,206.5247,207.0599,39938.0
2023-08-16 10:00:00,208.85,209.02,208.35,208.91,25250.0,207.0005,207.169,206.5049,207.0599,25250.0
2023-08-16 10:10:00,208.81,209.25,208.68,209.25,24443.0,206.9608,207.3969,206.832,207.3969,24443.0
2023-08-16 10:20:00,209.23,209.34,208.95,209.1,18308.0,207.3771,207.4861,207.0996,207.2483,18308.0
2023-08-16 10:30:00,209.07,209.41,208.81,209.4,24202.0,207.2185,207.5555,206.9608,207.5456,24202.0
2023-08-16 10:40:00,209.45,209.57,208.95,209.03,25955.0,207.5952,207.7141,207.0996,207.1789,25955.0
2023-08-16 10:50:00,209.06,209.69,209.02,209.61,25219.0,207.2086,207.833,207.169,207.7537,25219.0
2023-08-16 11:00:00,209.64,209.69,209.29,209.49,19640.0,207.7835,207.833,207.4366,207.6348,19640.0
2023-08-16 11:10:00,209.49,209.49,208.87,208.94,24766.0,207.6348,207.6348,207.0203,207.0897,24766.0
2023-08-16 11:20:00,208.98,209.24,208.83,209.08,20202.0,207.1293,207.387,206.9807,207.2284,20202.0
2023-08-16 11:30:00,209.01,209.03,208.64,208.69,23222.0,207.1591,207.1789,206.7923,206.8419,23222.0
2023-08-16 11:40:00,208.7,208.78,208.2,208.25,29897.0,206.8518,206.9311,206.3562,206.4058,29897.0
2023-08-16 11:50:00,208.25,208.52,207.9,207.96,36446.0,206.4058,206.6734,206.0589,206.1184,36446.0
2023-08-16 12:00:00,207.93,208.14,207.6,207.6,24096.0,206.0886,206.2968,205.7615,205.7615,24096.0
2023-08-16 12:10:00,207.64,207.81,207.38,207.69,74834.0,205.8012,205.9697,205.5435,205.8508,74834.0
2023-08-16 12:20:00,207.69,207.86,207.49,207.65,23525.0,205.8508,206.0192,205.6525,205.8111,23525.0
2023-08-16 12:30:00,207.67,208.07,207.51,208.04,96434.0,205.8309,206.2274,205.6723,206.1977,96434.0
2023-08-16 12:40:00,208.03,208.16,207.72,207.84,12816.0,206.1877,206.3166,205.8805,205.9994,12816.0
2023-08-16 12:50:00,207.82,207.87,207.64,207.7,12774.0,205.9796,206.0292,205.8012,205.8607,12774.0
2023-08-16 13:00:00,207.7,207.78,207.24,207.29,18189.0,205.8607,205.94,205.4047,205.4543,18189.0
2023-08-16 13:10:00,207.28,207.33,207.06,207.23,20083.0,205.4444,205.4939,205.2263,205.3948,20083.0
2023-08-16 13:20:00,207.26,207.65,207.2,207.52,35283.0,205.4246,205.8111,205.3651,205.6823,35283.0
2023-08-16 13:30:00,207.53,207.66,207.38,207.57,22883.0,205.6922,205.821,205.5435,205.7318,22883.0
2023-08-16 13:40:00,207.56,207.99,207.53,207.91,22779.0,205.7219,206.1481,205.6922,206.0688,22779.0
2023-08-16 13:50:00,207.95,207.96,207.57,207.71,24241.0,206.1084,206.1184,205.7318,205.8706,24241.0
2023-08-16 14:00:00,207.71,207.77,207.18,207.63,24092.0,205.8706,205.93,205.3453,205.7913,24092.0
2023-08-16 14:10:00,207.53,208.31,207.29,208.21,83483.0,205.6922,206.4653,205.4543,206.3661,83483.0
2023-08-16 14:20:00,208.24,208.82,208.23,208.62,31760.0,206.3959,206.9707,206.386,206.7725,31760.0
2023-08-16 14:30:00,208.54,208.84,208.51,208.76,24222.0,206.6932,206.9906,206.6635,206.9113,24222.0
2023-08-16 14:40:00,208.75,208.84,208.42,208.42,24435.0,206.9014,206.9906,206.5743,206.5743,24435.0
2023-08-16 14:50:00,208.43,208.48,208.18,208.35,21918.0,206.5842,206.6338,206.3364,206.5049,21918.0
2023-08-16 15:00:00,208.35,208.35,207.96,208.09,16423.0,206.5049,206.5049,206.1184,206.2472,16423.0
2023-08-16 15:10:00,208.09,208.13,207.47,207.62,25492.0,206.2472,206.2869,205.6327,205.7814,25492.0
2023-08-16 15:20:00,207.6,207.94,207.54,207.67,55690.0,205.7615,206.0985,205.7021,205.8309,55690.0
2023-08-16 15:30:00,207.66,207.86,207.51,207.67,40161.0,205.821,206.0192,205.6723,205.8309,40161.0
2023-08-16 15:40:00,207.68,207.89,207.58,207.75,62748.0,205.8408,206.049,205.7417,205.9102,62748.0
2023-08-16 15:50:00,207.68,207.72,206.95,207.0,161976.0,205.8408,205.8805,205.1173,205.1669,161976.0
2023-08-17 09:30:00,206.57,206.93,205.36,206.03,102012.0,204.7407,205.0975,203.5414,204.2055,102012.0
2023-08-17 09:40:00,205.8,206.28,205.29,205.67,37187.0,203.9775,204.4532,203.472,203.8486,37187.0
2023-08-17 09:50:00,205.72,205.99,205.33,205.78,55750.0,203.8982,204.1658,203.5117,203.9577,55750.0
2023-08-17 10:00:00,205.87,206.75,205.83,206.71,30656.0,204.0469,204.9191,204.0072,204.8794,30656.0
2023-08-17 10:10:00,206.65,206.73,205.98,206.17,43470.0,204.82,204.8993,204.1559,204.3442,43470.0
2023-08-17 10:20:00,206.13,206.34,205.73,205.89,36881.0,204.3046,204.5127,203.9081,204.0667,36881.0
2023-08-17 10:30:00,205.93,206.02,205.57,205.89,26618.0,204.1063,204.1955,203.7495,204.0667,26618.0
2023-08-17 10:40:00,205.87,206.51,205.85,206.32,40412.0,204.0469,204.6812,204.027,204.4929,40412.0
2023-08-17 10:50:00,206.31,206.83,206.16,206.2,35154.0,204.483,204.9984,204.3343,204.3739,35154.0
2023-08-17 11:00:00,206.19,206.2,205.56,205.69,52413.0,204.364,204.3739,203.7396,203.8685,52413.0
2023-08-17 11:10:00,205.65,205.88,205.34,205.41,63858.0,203.8288,204.0568,203.5216,203.5909,63858.0
2023-08-17 11:20:00,205.45,205.67,205.16,205.27,48668.0,203.6306,203.8486,203.3432,203.4522,48668.0
2023-08-17 11:30:00,205.28,205.33,204.87,205.11,62791.0,203.4621,203.5117,203.0557,203.2936,62791.0
2023-08-17 11:40:00,205.11,205.51,204.98,205.0,59292.0,203.2936,203.6901,203.1648,203.1846,59292.0
2023-08-17 11:50:00,204.99,205.26,204.9,205.25,39692.0,203.1747,203.4423,203.0855,203.4324,39692.0
2023-08-17 12:00:00,205.25,205.25,204.64,204.81,37532.0,203.4324,203.4324,202.8278,202.9963,37532.0
2023-08-17 12:10:00,204.84,205.02,204.77,204.93,50793.0,203.026,203.2044,202.9566,203.1152,50793.0
2023-08-17 12:20:00,204.93,205.66,204.73,205.56,49785.0,203.1152,203.8387,202.917,203.7396,49785.0
2023-08-17 12:30:00,205.56,205.75,205.3,205.35,19009.0,203.7396,203.9279,203.4819,203.5315,19009.0
2023-08-17 12:40:00,205.34,205.83,205.34,205.53,52537.0,203.5216,204.0072,203.5216,203.7099,52537.0
2023-08-17 12:50:00,205.67,205.99,205.53,205.95,25421.0,203.8486,204.1658,203.7099,204.1262,25421.0
2023-08-17 13:00:00,206.0,206.2,205.91,205.94,27455.0,204.1757,204.3739,204.0865,204.1162,27455.0
2023-08-17 13:10:00,205.93,206.02,205.75,205.9,27139.0,204.1063,204.1955,203.9279,204.0766,27139.0
2023-08-17 13:20:00,205.88,205.92,205.45,205.52,43103.0,204.0568,204.0964,203.6306,203.7,43103.0
2023-08-17 13:30:00,205.51,205.72,205.42,205.64,20804.0,203.6901,203.8982,203.6009,203.8189,20804.0
2023-08-17 13:40:00,205.62,205.65,205.36,205.41,23423.0,203.7991,203.8288,203.5414,203.5909,23423.0
2023-08-17 13:50:00,205.46,205.58,205.38,205.49,16282.0,203.6405,203.7594,203.5612,203.6702,16282.0
2023-08-17 14:00:00,205.46,205.6,205.16,205.31,24315.0,203.6405,203.7793,203.3432,203.4918,24315.0
2023-08-17 14:10:00,205.31,205.37,205.11,205.24,30040.0,203.4918,203.5513,203.2936,203.4224,30040.0
2023-08-17 14:20:00,205.22,205.36,205.16,205.26,29207.0,203.4026,203.5414,203.3432,203.4423,29207.0
2023-08-17 14:30:00,205.23,205.23,204.76,204.85,38610.0,203.4125,203.4125,202.9467,203.0359,38610.0
2023-08-17 14:40:00,204.81,204.91,204.22,204.46,65091.0,202.9963,203.0954,202.4115,202.6494,65091.0
2023-08-17 14:50:00,204.46,204.56,203.99,204.17,58008.0,202.6494,202.7485,202.1835,202.3619,58008.0
2023-08-17 15:00:00,204.14,204.31,203.85,203.88,38760.0,202.3322,202.5007,202.0448,202.0745,38760.0
2023-08-17 15:10:00,203.9,203.9,203.39,203.69,60459.0,202.0943,202.0943,201.5888,201.8862,60459.0
2023-08-17 15:20:00,203.69,204.13,203.53,204.1,124595.0,201.8862,202.3223,201.7276,202.2925,124595.0
2023-08-17 15:30:00,204.16,204.16,203.54,203.95,130276.0,202.352,202.352,201.7375,202.1439,130276.0
2023-08-17 15:40:00,203.94,204.0,203.4,203.54,102820.0,202.134,202.1934,201.5987,201.7375,102820.0
2023-08-17 15:50:00,203.54,204.14,203.5,203.79,407918.0,201.7375,202.3322,201.6979,201.9853,407918.0
2023-08-18 09:30:00,200.97,202.75,200.2,202.75,321098.0,199.1903,200.9545,198.4271,200.9545,321098.0
2023-08-18 09:40:00,202.86,203.06,201.91,203.06,87038.0,201.0635,201.2618,200.1219,201.2618,87038.0
2023-08-18 09:50:00,203.06,203.23,202.56,202.95,77766.0,201.2618,201.4302,200.7662,201.1527,77766.0
2023-08-18 10:00:00,202.88,203.08,202.46,202.91,53840.0,201.0833,201.2816,200.6671,201.1131,53840.0
2023-08-18 10:10:00,202.94,202.98,202.38,202.86,41769.0,201.1428,201.1825,200.5878,201.0635,41769.0
2023-08-18 10:20:00,202.75,203.35,202.67,202.68,59562.0,200.9545,201.5492,200.8752,200.8851,59562.0
2023-08-18 10:30:00,202.66,203.31,202.58,203.31,136588.0,200.8653,201.5095,200.786,201.5095,136588.0
2023-08-18 10:40:00,203.27,203.43,202.89,203.02,82288.0,201.4699,201.6285,201.0933,201.2221,82288.0
2023-08-18 10:50:00,203.04,203.12,202.71,203.0,34822.0,201.2419,201.3212,200.9149,201.2023,34822.0
2023-08-18 11:00:00,203.05,203.68,202.97,203.35,67288.0,201.2518,201.8763,201.1726,201.5492,67288.0
2023-08-18 11:10:00,203.38,203.56,203.25,203.42,84944.0,201.5789,201.7573,201.4501,201.6186,84944.0
2023-08-18 11:20:00,203.43,203.68,203.37,203.53,18937.0,201.6285,201.8763,201.569,201.7276,18937.0
2023-08-18 11:30:00,203.52,203.71,203.41,203.49,74281.0,201.7177,201.906,201.6087,201.6879,74281.0
2023-08-18 11:40:00,203.43,203.91,203.19,203.9,32136.0,201.6285,202.1042,201.3906,202.0943,32136.0
2023-08-18 11:50:00,203.9,204.46,203.89,204.44,42361.0,202.0943,202.6494,202.0844,202.6295,42361.0
2023-08-18 12:00:00,204.42,204.69,204.22,204.64,46420.0,202.6097,202.8773,202.4115,202.8278,46420.0
2023-08-18 12:10:00,204.64,204.75,204.43,204.56,45483.0,202.8278,202.9368,202.6196,202.7485,45483.0
2023-08-18 12:20:00,204.55,204.99,204.5,204.86,41662.0,202.7386,203.1747,202.689,203.0458,41662.0
2023-08-18 12:30:00,204.91,204.99,204.8,204.93,63144.0,203.0954,203.1747,202.9863,203.1152,63144.0
2023-08-18 12:40:00,204.94,205.34,204.92,205.26,45959.0,203.1251,203.5216,203.1053,203.4423,45959.0
2023-08-18 12:50:00,205.31,205.46,205.21,205.31,28502.0,203.4918,203.6405,203.3927,203.4918,28502.0
2023-08-18 13:00:00,205.37,205.5,205.0,205.09,37505.0,203.5513,203.6801,203.1846,203.2738,37505.0
2023-08-18 13:10:00,205.06,205.08,204.79,204.81,36515.0,203.244,203.2639,202.9764,202.9963,36515.0
2023-08-18 13:20:00,204.81,205.03,204.48,204.97,32340.0,202.9963,203.2143,202.6692,203.1548,32340.0
2023-08-18 13:30:00,204.99,205.09,204.56,204.57,30386.0,203.1747,203.2738,202.7485,202.7584,30386.0
2023-08-18 13:40:00,204.54,204.85,204.36,204.77,29195.0,202.7286,203.0359,202.5502,202.9566,29195.0
2023-08-18 13:50:00,204.77,205.17,204.72,205.12,28570.0,202.9566,203.3531,202.9071,203.3035,28570.0
2023-08-18 14:00:00,205.18,205.18,204.73,204.77,28231.0,203.363,203.363,202.917,202.9566,28231.0
2023-08-18 14:10:00,204.7,204.75,204.43,204.75,36127.0,202.8872,202.9368,202.6196,202.9368,36127.0
2023-08-18 14:20:00,204.76,204.85,204.67,204.79,20072.0,202.9467,203.0359,202.8575,202.9764,20072.0
2023-08-18 14:30:00,204.79,204.91,204.71,204.88,28365.0,202.9764,203.0954,202.8971,203.0656,28365.0
2023-08-18 14:40:00,204.93,205.15,204.75,205.12,33039.0,203.1152,203.3332,202.9368,203.3035,33039.0
2023-08-18 14:50:00,205.09,205.1,204.65,204.75,35417.0,203.2738,203.2837,202.8377,202.9368,35417.0
2023-08-18 15:00:00,204.76,204.76,204.29,204.31,47837.0,202.9467,202.9467,202.4809,202.5007,47837.0
2023-08-18 15:10:00,204.31,204.37,204.01,204.16,56592.0,202.5007,202.5602,202.2033,202.352,56592.0
2023-08-18 15:20:00,204.19,204.51,204.04,204.48,69337.0,202.3817,202.6989,202.2331,202.6692,69337.0
2023-08-18 15:30:00,204.46,204.95,204.23,204.92,62813.0,202.6494,203.135,202.4214,203.1053,62813.0
2023-08-18 15:40:00,204.93,205.13,204.63,204.97,146987.0,203.1152,203.3134,202.8178,203.1548,146987.0
2023-08-18 15:50:00,205.0,205.24,204.51,204.89,215259.0,203.1846,203.4224,202.6989,203.0755,215259.0
2023-08-21 09:30:00,206.0,207.97,205.86,207.78,186745.0,204.1757,206.1283,204.037,205.94,186745.0
2023-08-21 09:40:00,207.67,207.92,206.67,206.87,61122.0,205.8309,206.0787,204.8398,205.038,61122.0
2023-08-21 09:50:00,206.87,207.32,206.62,207.32,52544.0,205.038,205.484,204.7902,205.484,52544.0
2023-08-21 10:00:00,207.27,207.67,206.75,207.48,39497.0,205.4345,205.8309,204.9191,205.6426,39497.0
2023-08-21 10:10:00,207.46,207.46,206.64,206.77,37967.0,205.6228,205.6228,204.81,204.9389,37967.0
2023-08-21 10:20:00,206.89,206.89,205.91,206.0,42144.0,205.0578,205.0578,204.0865,204.1757,42144.0
2023-08-21 10:30:00,206.0,206.14,205.54,205.88,49267.0,204.1757,204.3145,203.7198,204.0568,49267.0
2023-08-21 10:40:00,205.83,206.2,205.74,205.83,44760.0,204.0072,204.3739,203.918,204.0072,44760.0
2023-08-21 10:50:00,205.89,205.97,205.6,205.6,32355.0,204.0667,204.146,203.7793,203.7793,32355.0
2023-08-21 11:00:00,205.65,205.79,205.02,205.14,67995.0,203.8288,203.9676,203.2044,203.3233,67995.0
2023-08-21 11:10:00,205.1,205.14,204.7,204.88,60795.0,203.2837,203.3233,202.8872,203.0656,60795.0
2023-08-21 11:20:00,204.92,205.15,204.7,204.72,41952.0,203.1053,203.3332,202.8872,202.9071,41952.0
2023-08-21 11:30:00,204.7,205.08,204.43,204.56,79265.0,202.8872,203.2639,202.6196,202.7485,79265.0
2023-08-21 11:40:00,204.59,204.91,204.33,204.33,101932.0,202.7782,203.0954,202.5205,202.5205,101932.0
2023-08-21 11:50:00,204.34,204.54,204.22,204.51,71736.0,202.5304,202.7286,202.4115,202.6989,71736.0
2023-08-21 12:00:00,204.51,204.97,204.37,204.71,26775.0,202.6989,203.1548,202.5602,202.8971,26775.0
2023-08-21 12:10:00,204.68,205.58,204.68,205.52,20358.0,202.8674,203.7594,202.8674,203.7,20358.0
2023-08-21 12:20:00,205.58,206.31,205.55,206.29,15475.0,203.7594,204.483,203.7297,204.4631,15475.0
2023-08-21 12:30:00,206.31,206.45,206.18,206.45,15833.0,204.483,204.6217,204.3541,204.6217,15833.0
2023-08-21 12:40:00,206.43,206.76,206.3,206.76,30517.0,204.6019,204.929,204.4731,204.929,30517.0
2023-08-21 12:50:00,206.76,207.0,206.56,206.92,28166.0,204.929,205.1669,204.7308,205.0876,28166.0
2023-08-21 13:00:00,206.95,207.15,206.82,207.06,55338.0,205.1173,205.3155,204.9885,205.2263,55338.0
2023-08-21 13:10:00,207.1,207.26,207.05,207.17,45374.0,205.266,205.4246,205.2164,205.3354,45374.0
2023-08-21 13:20:00,207.17,207.29,206.87,207.01,44786.0,205.3354,205.4543,205.038,205.1768,44786.0
2023-08-21 13:30:00,207.01,207.62,206.96,207.49,15893.0,205.1768,205.7814,205.1272,205.6525,15893.0
2023-08-21 13:40:00,207.51,207.76,207.5,207.73,20582.0,205.6723,205.9201,205.6624,205.8904,20582.0
2023-08-21 13:50:00,207.72,207.76,207.31,207.32,27330.0,205.8805,205.9201,205.4741,205.484,27330.0
2023-08-21 14:00:00,207.35,207.82,207.29,207.78,34365.0,205.5138,205.9796,205.4543,205.94,34365.0
2023-08-21 14:10:00,207.86,208.35,207.85,208.31,66843.0,206.0192,206.5049,206.0093,206.4653,66843.0
2023-08-21 14:20:00,208.28,208.47,208.06,208.06,61324.0,206.4355,206.6238,206.2175,206.2175,61324.0
2023-08-21 14:30:00,208.09,208.38,207.77,208.34,40584.0,206.2472,206.5346,205.93,206.495,40584.0
2023-08-21 14:40:00,208.38,208.81,208.27,208.77,38121.0,206.5346,206.9608,206.4256,206.9212,38121.0
2023-08-21 14:50:00,208.78,208.83,208.57,208.67,33519.0,206.9311,206.9807,206.723,206.8221,33519.0
2023-08-21 15:00:00,208.65,208.88,208.55,208.71,41918.0,206.8022,207.0302,206.7031,206.8617,41918.0
2023-08-21 15:10:00,208.69,209.1,208.64,208.97,57673.0,206.8419,207.2483,206.7923,207.1194,57673.0
2023-08-21 15:20:00,209.02,209.14,208.75,208.79,47795.0,207.169,207.2879,206.9014,206.941,47795.0
2023-08-21 15:30:00,208.83,209.23,208.69,209.18,86894.0,206.9807,207.3771,206.8419,207.3276,86894.0
2023-08-21 15:40:00,209.15,209.38,208.66,208.84,82700.0,207.2978,207.5258,206.8122,206.9906,82700.0
2023-08-21 15:50:00,208.86,209.42,208.8,209.13,270278.0,207.0104,207.5654,206.9509,207.278,270278.0
2023-08-22 09:30:00,209.85,210.11,208.52,209.14,145717.0,207.9916,208.2493,206.6734,207.2879,145717.0
2023-08-22 09:40:00,209.09,210.09,208.96,209.36,53354.0,207.2384,208.2295,207.1095,207.506,53354.0
2023-08-22 09:50:00,209.3,209.5,208.6,208.67,63372.0,207.4465,207.6447,206.7527,206.8221,63372.0
2023-08-22 10:00:00,208.67,209.32,208.14,209.06,44691.0,206.8221,207.4663,206.2968,207.2086,44691.0
2023-08-22 10:10:00,209.08,209.31,208.95,209.09,36212.0,207.2284,207.4564,207.0996,207.2384,36212.0
2023-08-22 10:20:00,209.08,209.45,208.72,208.77,50066.0,207.2284,207.5952,206.8716,206.9212,50066.0
2023-08-22 10:30:00,208.63,208.74,207.96,208.51,97433.0,206.7824,206.8915,206.1184,206.6635,97433.0
2023-08-22 10:40:00,208.55,208.55,208.1,208.33,42780.0,206.7031,206.7031,206.2571,206.4851,42780.0
2023-08-22 10:50:00,208.4,208.93,208.3,208.6,95583.0,206.5545,207.0798,206.4553,206.7527,95583.0
2023-08-22 11:00:00,208.66,208.97,208.5,208.7,29326.0,206.8122,207.1194,206.6536,206.8518,29326.0
2023-08-22 11:10:00,208.72,209.19,208.57,208.58,32266.0,206.8716,207.3375,206.723,206.7329,32266.0
2023-08-22 11:20:00,208.63,208.88,208.36,208.37,25723.0,206.7824,207.0302,206.5148,206.5247,25723.0
2023-08-22 11:30:00,208.43,208.47,208.06,208.06,31959.0,206.5842,206.6238,206.2175,206.2175,31959.0
2023-08-22 11:40:00,208.01,208.13,207.64,207.98,40103.0,206.1679,206.2869,205.8012,206.1382,40103.0
2023-08-22 11:50:00,207.93,207.98,207.46,207.73,29489.0,206.0886,206.1382,205.6228,205.8904,29489.0
2023-08-22 12:00:00,207.7,207.82,207.42,207.43,16714.0,205.8607,205.9796,205.5831,205.5931,16714.0
2023-08-22 12:10:00,207.47,207.5,206.92,207.23,18207.0,205.6327,205.6624,205.0876,205.3948,18207.0
2023-08-22 12:20:00,207.17,207.43,207.11,207.34,14965.0,205.3354,205.5931,205.2759,205.5039,14965.0
2023-08-22 12:30:00,207.36,207.45,207.08,207.4,14924.0,205.5237,205.6129,205.2462,205.5633,14924.0
2023-08-22 12:40:00,207.42,207.68,207.4,207.49,26019.0,205.5831,205.8408,205.5633,205.6525,26019.0
2023-08-22 12:50:00,207.48,207.68,206.96,206.99,27030.0,205.6426,205.8408,205.1272,205.157,27030.0
2023-08-22 13:00:00,206.95,207.12,206.3,206.63,76427.0,205.1173,205.2858,204.4731,204.8001,76427.0
2023-08-22 13:10:00,206.7,206.85,206.0,206.19,39418.0,204.8695,205.0182,204.1757,204.364,39418.0
2023-08-22 13:20:00,206.19,206.51,206.16,206.4,24903.0,204.364,204.6812,204.3343,204.5722,24903.0
2023-08-22 13:30:00,206.41,206.48,206.11,206.19,32463.0,204.5821,204.6515,204.2847,204.364,32463.0
2023-08-22 13:40:00,206.17,206.32,206.08,206.21,29489.0,204.3442,204.4929,204.255,204.3839,29489.0
2023-08-22 13:50:00,206.26,206.51,206.14,206.47,23979.0,204.4334,204.6812,204.3145,204.6416,23979.0
2023-08-22 14:00:00,206.48,206.5,206.18,206.43,23502.0,204.6515,204.6713,204.3541,204.6019,23502.0
2023-08-22 14:10:00,206.4,206.46,206.15,206.28,21302.0,204.5722,204.6316,204.3244,204.4532,21302.0
2023-08-22 14:20:00,206.28,206.55,206.17,206.54,23190.0,204.4532,204.7208,204.3442,204.7109,23190.0
2023-08-22 14:30:00,206.58,206.77,206.51,206.72,29826.0,204.7506,204.9389,204.6812,204.8893,29826.0
2023-08-22 14:40:00,206.77,206.79,206.25,206.47,23921.0,204.9389,204.9587,204.4235,204.6416,23921.0
2023-08-22 14:50:00,206.44,206.85,206.28,206.84,26750.0,204.6118,205.0182,204.4532,205.0083,26750.0
2023-08-22 15:00:00,206.9,207.25,206.9,207.22,32120.0,205.0677,205.4146,205.0677,205.3849,32120.0
2023-08-22 15:10:00,207.23,207.63,207.22,207.31,27601.0,205.3948,205.7913,205.3849,205.4741,27601.0
2023-08-22 15:20:00,207.35,207.38,206.87,206.94,32582.0,205.5138,205.5435,205.038,205.1074,32582.0
2023-08-22 15:30:00,206.95,206.97,206.43,206.44,39541.0,205.1173,205.1371,204.6019,204.6118,39541.0
2023-08-22 15:40:00,206.44,206.67,206.35,206.59,70163.0,204.6118,204.8398,204.5226,204.7605,70163.0
2023-08-22 15:50:00,206.58,207.07,206.58,206.83,150786.0,204.7506,205.2362,204.7506,204.9984,150786.0
2023-08-23 09:30:00,207.87,208.5,207.14,207.77,173658.0,206.0292,206.6536,205.3056,205.93,173658.0
2023-08-23 09:40:00,207.84,208.87,207.66,208.84,39781.0,205.9994,207.0203,205.821,206.9906,39781.0
2023-08-23 09:50:00,208.86,209.2,208.63,208.82,45316.0,207.0104,207.3474,206.7824,206.9707,45316.0
2023-08-23 10:00:00,208.88,209.26,208.6,209.16,60691.0,207.0302,207.4068,206.7527,207.3077,60691.0
2023-08-23 10:10:00,209.16,209.24,208.58,208.68,47930.0,207.3077,207.387,206.7329,206.832,47930.0
2023-08-23 10:20:00,208.71,209.0,208.49,208.9,28056.0,206.8617,207.1492,206.6437,207.05,28056.0
2023-08-23 10:30:00,208.95,209.3,208.81,209.26,130082.0,207.0996,207.4465,206.9608,207.4068,130082.0
2023-08-23 10:40:00,209.27,210.05,209.24,210.01,48340.0,207.4168,208.1899,207.387,208.1502,48340.0
2023-08-23 10:50:00,209.95,210.07,209.75,210.06,26185.0,208.0907,208.2097,207.8925,208.1998,26185.0
2023-08-23 11:00:00,210.06,210.14,209.6,210.06,79544.0,208.1998,208.2791,207.7438,208.1998,79544.0
2023-08-23 11:10:00,210.15,210.38,209.85,210.04,58173.0,208.289,208.5169,207.9916,208.1799,58173.0
2023-08-23 11:20:00,210.09,210.98,210.02,210.71,62984.0,208.2295,209.1116,208.1601,208.844,62984.0
2023-08-23 11:30:00,210.74,210.96,210.2,210.2,84393.0,208.8737,209.0918,208.3385,208.3385,84393.0
2023-08-23 11:40:00,210.21,210.39,209.89,210.03,67997.0,208.3484,208.5268,208.0313,208.17,67997.0
2023-08-23 11:50:00,210.08,210.52,210.03,210.39,43184.0,208.2196,208.6557,208.17,208.5268,43184.0
2023-08-23 12:00:00,210.41,210.75,210.34,210.68,36216.0,208.5467,208.8837,208.4773,208.8143,36216.0
2023-08-23 12:10:00,210.69,210.8,210.18,210.4,45464.0,208.8242,208.9332,208.3187,208.5368,45464.0
2023-08-23 12:20:00,210.41,210.58,210.18,210.23,34109.0,208.5467,208.7152,208.3187,208.3683,34109.0
2023-08-23 12:30:00,210.19,210.38,210.05,210.24,22295.0,208.3286,208.5169,208.1899,208.3782,22295.0
2023-08-23 12:40:00,210.24,210.52,210.13,210.39,43804.0,208.3782,208.6557,208.2691,208.5268,43804.0
2023-08-23 12:50:00,210.38,210.69,210.33,210.36,25135.0,208.5169,208.8242,208.4674,208.4971,25135.0
2023-08-23 13:00:00,210.37,210.61,210.32,210.61,22152.0,208.507,208.7449,208.4575,208.7449,22152.0
2023-08-23 13:10:00,210.64,210.83,210.48,210.75,20880.0,208.7746,208.9629,208.616,208.8837,20880.0
2023-08-23 13:20:00,210.71,210.93,210.65,210.7,18820.0,208.844,209.0621,208.7845,208.8341,18820.0
2023-08-23 13:30:00,210.74,210.95,210.74,210.92,17889.0,208.8737,209.0819,208.8737,209.0521,17889.0
2023-08-23 13:40:00,210.94,210.99,210.68,210.69,25113.0,209.072,209.1215,208.8143,208.8242,25113.0
2023-08-23 13:50:00,210.66,210.79,210.42,210.72,25813.0,208.7944,208.9233,208.5566,208.8539,25813.0
2023-08-23 14:00:00,210.71,210.91,210.43,210.49,39362.0,208.844,209.0422,208.5665,208.626,39362.0
2023-08-23 14:10:00,210.51,210.51,209.93,210.0,25906.0,208.6458,208.6458,208.0709,208.1403,25906.0
2023-08-23 14:20:00,210.0,210.11,209.74,209.74,41019.0,208.1403,208.2493,207.8826,207.8826,41019.0
2023-08-23 14:30:00,209.76,209.76,209.16,209.38,70723.0,207.9024,207.9024,207.3077,207.5258,70723.0
2023-08-23 14:40:00,209.38,209.51,209.16,209.43,57649.0,207.5258,207.6546,207.3077,207.5753,57649.0
2023-08-23 14:50:00,209.45,209.57,209.16,209.34,54908.0,207.5952,207.7141,207.3077,207.4861,54908.0
2023-08-23 15:00:00,209.33,209.67,209.24,209.24,77869.0,207.4762,207.8132,207.387,207.387,77869.0
2023-08-23 15:10:00,209.23,209.53,209.2,209.32,59251.0,207.3771,207.6745,207.3474,207.4663,59251.0
2023-08-23 15:20:00,209.34,209.64,209.2,209.58,28886.0,207.4861,207.7835,207.3474,207.724,28886.0
2023-08-23 15:30:00,209.56,209.59,209.41,209.46,54803.0,207.7042,207.7339,207.5555,207.6051,54803.0
2023-08-23 15:40:00,209.47,209.59,209.26,209.45,77021.0,207.615,207.7339,207.4068,207.5952,77021.0
2023-08-23 15:50:00,209.49,209.61,208.67,209.16,276253.0,207.6348,207.7537,206.8221,207.3077,276253.0
2023-08-24 09:30:00,211.01,211.99,208.86,208.96,147307.0,209.1413,210.1127,207.0104,207.1095,147307.0
2023-08-24 09:40:00,209.08,209.3,207.9,208.48,58088.0,207.2284,207.4465,206.0589,206.6338,58088.0
2023-08-24 09:50:00,208.33,209.23,208.28,209.16,64995.0,206.4851,207.3771,206.4355,207.3077,64995.0
2023-08-24 10:00:00,209.3,209.66,208.93,208.97,64434.0,207.4465,207.8033,207.0798,207.1194,64434.0
2023-08-24 10:10:00,208.93,209.01,208.03,208.22,40663.0,207.0798,207.1591,206.1877,206.3761,40663.0
2023-08-24 10:20:00,208.21,208.39,207.68,207.68,64116.0,206.3661,206.5446,205.8408,205.8408,64116.0
2023-08-24 10:30:00,207.69,207.75,207.35,207.64,43448.0,205.8508,205.9102,205.5138,205.8012,43448.0
2023-08-24 10:40:00,207.7,207.97,207.13,207.29,39343.0,205.8607,206.1283,205.2957,205.4543,39343.0
2023-08-24 10:50:00,207.28,207.84,207.27,207.36,29103.0,205.4444,205.9994,205.4345,205.5237,29103.0
2023-08-24 11:00:00,207.34,207.35,206.55,207.02,61412.0,205.5039,205.5138,204.7208,205.1867,61412.0
2023-08-24 11:10:00,207.08,207.28,206.75,207.18,29624.0,205.2462,205.4444,204.9191,205.3453,29624.0
2023-08-24 11:20:00,207.19,207.38,207.0,207.32,37606.0,205.3552,205.5435,205.1669,205.484,37606.0
2023-08-24 11:30:00,207.32,207.32,206.8,207.04,29389.0,205.484,205.484,204.9686,205.2065,29389.0
2023-08-24 11:40:00,207.07,207.12,206.75,207.01,33860.0,205.2362,205.2858,204.9191,205.1768,33860.0
2023-08-24 11:50:00,206.99,207.03,206.38,206.78,67631.0,205.157,205.1966,204.5524,204.9488,67631.0
2023-08-24 12:00:00,206.82,207.55,206.8,207.42,35929.0,204.9885,205.712,204.9686,205.5831,35929.0
2023-08-24 12:10:00,207.41,207.91,207.38,207.73,25981.0,205.5732,206.0688,205.5435,205.8904,25981.0
2023-08-24 12:20:00,207.74,208.02,207.6,207.84,22684.0,205.9003,206.1778,205.7615,205.9994,22684.0
2023-08-24 12:30:00,207.81,208.19,207.73,208.08,27639.0,205.9697,206.3463,205.8904,206.2373,27639.0
2023-08-24 12:40:00,208.02,208.2,207.88,208.0,33768.0,206.1778,206.3562,206.0391,206.158,33768.0
2023-08-24 12:50:00,208.02,208.12,207.47,207.52,22035.0,206.1778,206.2769,205.6327,205.6823,22035.0
2023-08-24 13:00:00,207.51,207.65,207.42,207.55,17619.0,205.6723,205.8111,205.5831,205.712,17619.0
2023-08-24 13:10:00,207.53,207.59,207.01,207.2,37416.0,205.6922,205.7516,205.1768,205.3651,37416.0
2023-08-24 13:20:00,207.2,207.28,206.91,207.05,20651.0,205.3651,205.4444,205.0777,205.2164,20651.0
2023-08-24 13:30:00,207.05,207.23,206.82,207.09,40384.0,205.2164,205.3948,204.9885,205.2561,40384.0
2023-08-24 13:40:00,207.13,207.17,206.96,206.98,23258.0,205.2957,205.3354,205.1272,205.147,23258.0
2023-08-24 13:50:00,206.96,207.02,206.78,207.01,20409.0,205.1272,205.1867,204.9488,205.1768,20409.0
2023-08-24 14:00:00,207.08,207.18,206.9,207.01,26336.0,205.2462,205.3453,205.0677,205.1768,26336.0
2023-08-24 14:10:00,207.02,207.19,206.86,206.88,19802.0,205.1867,205.3552,205.0281,205.0479,19802.0
2023-08-24 14:20:00,206.85,207.04,206.78,206.81,24820.0,205.0182,205.2065,204.9488,204.9785,24820.0
2023-08-24 14:30:00,206.83,207.06,206.66,206.72,28212.0,204.9984,205.2263,204.8299,204.8893,28212.0
2023-08-24 14:40:00,206.69,206.72,206.42,206.55,25455.0,204.8596,204.8893,204.592,204.7208,25455.0
2023-08-24 14:50:00,206.57,206.76,206.31,206.61,54729.0,204.7407,204.929,204.483,204.7803,54729.0
2023-08-24 15:00:00,206.64,206.7,206.21,206.25,32275.0,204.81,204.8695,204.3839,204.4235,32275.0
2023-08-24 15:10:00,206.24,206.34,206.05,206.08,37552.0,204.4136,204.5127,204.2253,204.255,37552.0
2023-08-24 15:20:00,206.08,206.3,205.97,206.06,48500.0,204.255,204.4731,204.146,204.2352,48500.0
2023-08-24 15:30:00,206.06,206.35,206.06,206.28,72177.0,204.2352,204.5226,204.2352,204.4532,72177.0
2023-08-24 15:40:00,206.27,206.28,205.82,206.0,109389.0,204.4433,204.4532,203.9973,204.1757,109389.0
2023-08-24 15:50:00,205.98,206.34,205.44,205.47,460037.0,204.1559,204.5127,203.6207,203.6504,460037.0
2023-08-25 09:30:00,205.51,207.85,205.48,207.84,105186.0,203.6901,206.0093,203.6603,205.9994,105186.0
2023-08-25 09:40:00,207.79,208.09,207.46,207.92,38457.0,205.9499,206.2472,205.6228,206.0787,38457.0
2023-08-25 09:50:00,207.87,208.23,207.52,208.08,37929.0,206.0292,206.386,205.6823,206.2373,37929.0
2023-08-25 10:00:00,208.1,209.0,207.53,207.61,55652.0,206.2571,207.1492,205.6922,205.7715,55652.0
2023-08-25 10:10:00,207.62,209.64,207.56,208.55,65150.0,205.7814,207.7835,205.7219,206.7031,65150.0
2023-08-25 10:20:00,208.49,208.57,207.08,207.24,41511.0,206.6437,206.723,205.2462,205.4047,41511.0
2023-08-25 10:30:00,207.2,207.52,206.88,207.22,36485.0,205.3651,205.6823,205.0479,205.3849,36485.0
2023-08-25 10:40:00,207.32,207.52,206.35,206.44,31993.0,205.484,205.6823,204.5226,204.6118,31993.0
2023-08-25 10:50:00,206.48,206.64,205.86,206.01,23776.0,204.6515,204.81,204.037,204.1856,23776.0
2023-08-25 11:00:00,205.91,206.95,205.81,206.93,28104.0,204.0865,205.1173,203.9874,205.0975,28104.0
2023-08-25 11:10:00,207.05,207.3,206.4,206.69,40089.0,205.2164,205.4642,204.5722,204.8596,40089.0
2023-08-25 11:20:00,206.69,207.89,206.54,207.72,38763.0,204.8596,206.049,204.7109,205.8805,38763.0
2023-08-25 11:30:00,207.66,208.44,207.26,208.37,43246.0,205.821,206.5941,205.4246,206.5247,43246.0
2023-08-25 11:40:00,208.35,208.45,208.05,208.43,32179.0,206.5049,206.604,206.2076,206.5842,32179.0
2023-08-25 11:50:00,208.47,208.78,207.86,207.86,77979.0,206.6238,206.9311,206.0192,206.0192,77979.0
2023-08-25 12:00:00,207.82,208.35,207.63,208.02,29920.0,205.9796,206.5049,205.7913,206.1778,29920.0
2023-08-25 12:10:00,208.01,208.37,207.68,208.07,20659.0,206.1679,206.5247,205.8408,206.2274,20659.0
2023-08-25 12:20:00,208.16,209.0,208.02,208.98,25540.0,206.3166,207.1492,206.1778,207.1293,25540.0
2023-08-25 12:30:00,209.02,209.3,208.84,209.25,29295.0,207.169,207.4465,206.9906,207.3969,29295.0
2023-08-25 12:40:00,209.17,209.34,208.67,208.73,25009.0,207.3176,207.4861,206.8221,206.8815,25009.0
2023-08-25 12:50:00,208.76,209.25,208.64,209.24,28862.0,206.9113,207.3969,206.7923,207.387,28862.0
2023-08-25 13:00:00,209.19,209.39,208.81,208.98,33568.0,207.3375,207.5357,206.9608,207.1293,33568.0
2023-08-25 13:10:00,208.94,209.31,208.73,208.81,23919.0,207.0897,207.4564,206.8815,206.9608,23919.0
2023-08-25 13:20:00,208.82,208.82,208.28,208.58,29744.0,206.9707,206.9707,206.4355,206.7329,29744.0
2023-08-25 13:30:00,208.57,208.62,208.25,208.41,11632.0,206.723,206.7725,206.4058,206.5644,11632.0
2023-08-25 13:40:00,208.44,208.82,208.44,208.6,10027.0,206.5941,206.9707,206.5941,206.7527,10027.0
2023-08-25 13:50:00,208.55,209.01,208.55,209.01,16935.0,206.7031,207.1591,206.7031,207.1591,16935.0
2023-08-25 14:00:00,208.96,209.24,208.96,209.18,20211.0,207.1095,207.387,207.1095,207.3276,20211.0
2023-08-25 14:10:00,209.2,209.87,209.08,209.82,40540.0,207.3474,208.0114,207.2284,207.9619,40540.0
2023-08-25 14:20:00,209.88,210.6,209.87,210.39,49524.0,208.0214,208.735,208.0114,208.5268,49524.0
2023-08-25 14:30:00,210.44,210.65,210.19,210.24,34178.0,208.5764,208.7845,208.3286,208.3782,34178.0
2023-08-25 14:40:00,210.2,210.36,209.97,210.12,25332.0,208.3385,208.4971,208.1106,208.2592,25332.0
2023-08-25 14:50:00,210.16,210.38,210.05,210.35,19327.0,208.2989,208.5169,208.1899,208.4872,19327.0
2023-08-25 15:00:00,210.43,210.58,210.08,210.32,30188.0,208.5665,208.7152,208.2196,208.4575,30188.0
2023-08-25 15:10:00,210.39,210.51,210.06,210.22,30110.0,208.5268,208.6458,208.1998,208.3583,30110.0
2023-08-25 15:20:00,210.33,210.79,210.31,210.44,42699.0,208.4674,208.9233,208.4475,208.5764,42699.0
2023-08-25 15:30:00,210.42,210.7,210.22,210.42,47065.0,208.5566,208.8341,208.3583,208.5566,47065.0
2023-08-25 15:40:00,210.43,210.46,209.82,209.88,67910.0,208.5665,208.5962,207.9619,208.0214,67910.0
2023-08-25 15:50:00,209.8,209.81,209.3,209.5,216256.0,207.9421,207.952,207.4465,207.6447,216256.0
2023-08-28 09:30:00,210.45,213.48,210.0,212.01,255329.0,208.5863,211.5895,208.1403,210.1325,255329.0
2023-08-28 09:40:00,212.0,212.0,210.4,210.44,91074.0,210.1226,210.1226,208.5368,208.5764,91074.0
2023-08-28 09:50:00,210.38,210.6,209.64,210.6,94672.0,208.5169,208.735,207.7835,208.735,94672.0
2023-08-28 10:00:00,210.6,210.86,210.09,210.41,71922.0,208.735,208.9927,208.2295,208.5467,71922.0
2023-08-28 10:10:00,210.41,210.74,210.13,210.56,58398.0,208.5467,208.8737,208.2691,208.6953,58398.0
2023-08-28 10:20:00,210.58,210.95,210.4,210.73,62994.0,208.7152,209.0819,208.5368,208.8638,62994.0
2023-08-28 10:30:00,210.68,210.83,210.18,210.19,38293.0,208.8143,208.9629,208.3187,208.3286,38293.0
2023-08-28 10:40:00,210.19,210.32,209.74,210.26,46710.0,208.3286,208.4575,207.8826,208.398,46710.0
2023-08-28 10:50:00,210.26,210.49,209.91,210.45,51060.0,208.398,208.626,208.0511,208.5863,51060.0
2023-08-28 11:00:00,210.43,210.53,209.67,209.83,42283.0,208.5665,208.6656,207.8132,207.9718,42283.0
2023-08-28 11:10:00,209.82,210.53,209.72,210.27,39880.0,207.9619,208.6656,207.8628,208.4079,39880.0
2023-08-28 11:20:00,210.3,210.81,210.27,210.65,39505.0,208.4376,208.9431,208.4079,208.7845,39505.0
2023-08-28 11:30:00,210.69,211.26,210.63,211.24,48434.0,208.8242,209.3891,208.7647,209.3693,48434.0
2023-08-28 11:40:00,211.27,211.32,210.61,210.78,37275.0,209.399,209.4486,208.7449,208.9134,37275.0
2023-08-28 11:50:00,210.78,211.08,210.47,210.87,38327.0,208.9134,209.2107,208.6061,209.0026,38327.0
2023-08-28 12:00:00,210.87,210.89,210.45,210.61,22263.0,209.0026,209.0224,208.5863,208.7449,22263.0
2023-08-28 12:10:00,210.62,210.79,210.38,210.68,27896.0,208.7548,208.9233,208.5169,208.8143,27896.0
2023-08-28 12:20:00,210.66,210.83,210.5,210.72,22125.0,208.7944,208.9629,208.6359,208.8539,22125.0
2023-08-28 12:30:00,210.69,211.3,210.58,211.25,62938.0,208.8242,209.4288,208.7152,209.3792,62938.0
2023-08-28 12:40:00,211.26,211.38,211.0,211.02,19612.0,209.3891,209.5081,209.1314,209.1513,19612.0
2023-08-28 12:50:00,211.05,211.75,211.01,211.73,72934.0,209.181,209.8748,209.1413,209.855,72934.0
2023-08-28 13:00:00,211.7,212.24,211.7,212.0,51074.0,209.8252,210.3605,209.8252,210.1226,51074.0
2023-08-28 13:10:00,212.0,212.14,211.87,211.88,49605.0,210.1226,210.2613,209.9937,210.0036,49605.0
2023-08-28 13:20:00,211.91,212.26,211.91,212.19,44459.0,210.0334,210.3803,210.0334,210.3109,44459.0
2023-08-28 13:30:00,212.21,212.23,211.5,211.58,31253.0,210.3307,210.3505,209.627,209.7063,31253.0
2023-08-28 13:40:00,211.57,211.78,211.53,211.67,40759.0,209.6964,209.9045,209.6567,209.7955,40759.0
2023-08-28 13:50:00,211.67,211.67,210.7,211.16,46609.0,209.7955,209.7955,208.8341,209.29,46609.0
2023-08-28 14:00:00,211.21,211.31,210.97,211.18,36011.0,209.3396,209.4387,209.1017,209.3098,36011.0
2023-08-28 14:10:00,211.2,211.22,210.86,211.01,23930.0,209.3297,209.3495,208.9927,209.1413,23930.0
2023-08-28 14:20:00,211.04,211.24,210.97,211.15,28903.0,209.1711,209.3693,209.1017,209.2801,28903.0
2023-08-28 14:30:00,211.18,211.55,211.06,211.28,26848.0,209.3098,209.6766,209.1909,209.409,26848.0
2023-08-28 14:40:00,211.28,211.44,211.26,211.39,27200.0,209.409,209.5675,209.3891,209.518,27200.0
2023-08-28 14:50:00,211.38,211.59,211.3,211.49,32405.0,209.5081,209.7162,209.4288,209.6171,32405.0
2023-08-28 15:00:00,211.43,211.73,211.29,211.68,37459.0,209.5576,209.855,209.4189,209.8054,37459.0
2023-08-28 15:10:00,211.7,211.76,211.47,211.48,52566.0,209.8252,209.8847,209.5973,209.6072,52566.0
2023-08-28 15:20:00,211.48,211.52,211.12,211.38,37065.0,209.6072,209.6468,209.2504,209.5081,37065.0
2023-08-28 15:30:00,211.33,211.4,211.14,211.17,39241.0,209.4585,209.5279,209.2702,209.2999,39241.0
2023-08-28 15:40:00,211.14,211.88,211.08,211.62,63800.0,209.2702,210.0036,209.2107,209.7459,63800.0
2023-08-28 15:50:00,211.66,211.86,211.39,211.74,204431.0,209.7856,209.9838,209.518,209.8649,204431.0
2023-08-29 09:30:00,206.75,208.96,206.52,208.8,438538.0,204.9191,207.1095,204.6911,206.9509,438538.0
2023-08-29 09:40:00,208.8,209.52,208.31,208.57,184116.0,206.9509,207.6645,206.4653,206.723,184116.0
2023-08-29 09:50:00,208.54,208.58,207.62,208.07,128057.0,206.6932,206.7329,205.7814,206.2274,128057.0
2023-08-29 10:00:00,208.16,209.45,208.12,208.84,144061.0,206.3166,207.5952,206.2769,206.9906,144061.0
2023-08-29 10:10:00,208.84,209.84,208.52,209.84,108129.0,206.9906,207.9817,206.6734,207.9817,108129.0
2023-08-29 10:20:00,209.77,210.08,209.45,209.89,81261.0,207.9123,208.2196,207.5952,208.0313,81261.0
2023-08-29 10:30:00,209.89,211.28,209.89,210.47,115581.0,208.0313,209.409,208.0313,208.6061,115581.0
2023-08-29 10:40:00,210.43,210.57,210.08,210.44,93672.0,208.5665,208.7052,208.2196,208.5764,93672.0
2023-08-29 10:50:00,210.44,210.73,210.11,210.44,136303.0,208.5764,208.8638,208.2493,208.5764,136303.0
2023-08-29 11:00:00,210.5,211.63,210.4,211.57,77829.0,208.6359,209.7559,208.5368,209.6964,77829.0
2023-08-29 11:10:00,211.57,211.75,210.93,210.98,95672.0,209.6964,209.8748,209.0621,209.1116,95672.0
2023-08-29 11:20:00,210.98,211.06,210.56,210.65,78682.0,209.1116,209.1909,208.6953,208.7845,78682.0
2023-08-29 11:30:00,210.67,210.85,210.32,210.69,115099.0,208.8044,208.9828,208.4575,208.8242,115099.0
2023-08-29 11:40:00,210.74,210.97,210.58,210.84,62833.0,208.8737,209.1017,208.7152,208.9729,62833.0
2023-08-29 11:50:00,210.81,211.7,210.79,211.68,61941.0,208.9431,209.8252,208.9233,209.8054,61941.0
2023-08-29 12:00:00,211.66,211.9,211.36,211.9,77778.0,209.7856,210.0235,209.4883,210.0235,77778.0
2023-08-29 12:10:00,211.84,211.96,211.28,211.5,37966.0,209.964,210.0829,209.409,209.627,37966.0
2023-08-29 12:20:00,211.5,211.86,211.36,211.86,38525.0,209.627,209.9838,209.4883,209.9838,38525.0
2023-08-29 12:30:00,211.81,211.97,211.66,211.68,48991.0,209.9343,210.0928,209.7856,209.8054,48991.0
2023-08-29 12:40:00,211.66,211.66,211.25,211.54,36622.0,209.7856,209.7856,209.3792,209.6667,36622.0
2023-08-29 12:50:00,211.55,211.57,211.26,211.44,26089.0,209.6766,209.6964,209.3891,209.5675,26089.0
2023-08-29 13:00:00,211.42,211.64,211.37,211.56,22371.0,209.5477,209.7658,209.4982,209.6865,22371.0
2023-08-29 13:10:00,211.57,211.78,211.43,211.6,37324.0,209.6964,209.9045,209.5576,209.7261,37324.0
2023-08-29 13:20:00,211.55,212.05,211.43,211.87,44489.0,209.6766,210.1721,209.5576,209.9937,44489.0
2023-08-29 13:30:00,211.89,212.15,211.81,212.01,34864.0,210.0136,210.2713,209.9343,210.1325,34864.0
2023-08-29 13:40:00,212.02,212.02,211.71,211.86,35025.0,210.1424,210.1424,209.8352,209.9838,35025.0
2023-08-29 13:50:00,211.87,211.9,211.27,211.61,46012.0,209.9937,210.0235,209.399,209.736,46012.0
2023-08-29 14:00:00,211.62,211.76,211.44,211.75,50499.0,209.7459,209.8847,209.5675,209.8748,50499.0
2023-08-29 14:10:00,211.75,211.94,211.59,211.74,50253.0,209.8748,210.0631,209.7162,209.8649,50253.0
2023-08-29 14:20:00,211.77,211.88,211.55,211.61,39634.0,209.8946,210.0036,209.6766,209.736,39634.0
2023-08-29 14:30:00,211.63,212.27,211.6,211.74,66459.0,209.7559,210.3902,209.7261,209.8649,66459.0
2023-08-29 14:40:00,211.81,211.92,211.42,211.44,71684.0,209.9343,210.0433,209.5477,209.5675,71684.0
2023-08-29 14:50:00,211.47,211.7,211.46,211.6,44437.0,209.5973,209.8252,209.5874,209.7261,44437.0
2023-08-29 15:00:00,211.58,211.88,211.35,211.66,59582.0,209.7063,210.0036,209.4783,209.7856,59582.0
2023-08-29 15:10:00,211.67,211.89,211.6,211.8,53360.0,209.7955,210.0136,209.7261,209.9244,53360.0
2023-08-29 15:20:00,211.8,212.25,211.73,212.23,58600.0,209.9244,210.3704,209.855,210.3505,58600.0
2023-08-29 15:30:00,212.2,212.24,212.03,212.19,78650.0,210.3208,210.3605,210.1523,210.3109,78650.0
2023-08-29 15:40:00,212.2,212.46,211.81,211.84,145580.0,210.3208,210.5785,209.9343,209.964,145580.0
2023-08-29 15:50:00,211.86,212.11,211.61,212.07,286667.0,209.9838,210.2316,209.736,210.192,286667.0
2023-08-30 09:30:00,211.77,211.9,209.43,211.34,324368.0,209.8946,210.0235,207.5753,209.4684,324368.0
2023-08-30 09:40:00,211.47,212.08,210.88,212.03,144519.0,209.5973,210.2019,209.0125,210.1523,144519.0
2023-08-30 09:50:00,211.98,212.78,211.9,212.51,95513.0,210.1028,210.8957,210.0235,210.6281,95513.0
2023-08-30 10:00:00,212.56,213.32,212.51,213.25,106308.0,210.6776,211.4309,210.6281,211.3615,106308.0
2023-08-30 10:10:00,213.25,213.75,213.06,213.46,110278.0,211.3615,211.8571,211.1732,211.5697,110278.0
2023-08-30 10:20:00,213.48,213.48,211.72,212.19,121322.0,211.5895,211.5895,209.8451,210.3109,121322.0
2023-08-30 10:30:00,212.18,212.92,212.13,212.9,92266.0,210.301,211.0344,210.2514,211.0146,92266.0
2023-08-30 10:40:00,212.91,213.01,212.45,212.72,103458.0,211.0245,211.1236,210.5686,210.8362,103458.0
2023-08-30 10:50:00,212.71,213.35,212.56,213.35,86263.0,210.8263,211.4606,210.6776,211.4606,86263.0
2023-08-30 11:00:00,213.35,213.59,213.08,213.28,107935.0,211.4606,211.6985,211.193,211.3912,107935.0
2023-08-30 11:10:00,213.26,213.68,212.88,213.51,161084.0,211.3714,211.7877,210.9948,211.6192,161084.0
2023-08-30 11:20:00,213.5,213.92,213.38,213.58,93248.0,211.6093,212.0256,211.4904,211.6886,93248.0
2023-08-30 11:30:00,213.56,214.17,213.5,214.07,78509.0,211.6688,212.2734,211.6093,212.1743,78509.0
2023-08-30 11:40:00,214.08,214.23,213.61,213.84,64605.0,212.1842,212.3328,211.7183,211.9463,64605.0
2023-08-30 11:50:00,213.85,213.9,213.61,213.86,69077.0,211.9562,212.0058,211.7183,211.9661,69077.0
2023-08-30 12:00:00,213.85,214.02,213.5,213.61,46543.0,211.9562,212.1247,211.6093,211.7183,46543.0
2023-08-30 12:10:00,213.59,213.88,213.4,213.74,52903.0,211.6985,211.9859,211.5102,211.8472,52903.0
2023-08-30 12:20:00,213.76,213.79,213.19,213.45,60395.0,211.867,211.8967,211.302,211.5597,60395.0
2023-08-30 12:30:00,213.49,213.76,213.27,213.55,55527.0,211.5994,211.867,211.3813,211.6589,55527.0
2023-08-30 12:40:00,213.48,214.03,213.47,213.79,57721.0,211.5895,212.1346,211.5796,211.8967,57721.0
2023-08-30 12:50:00,213.8,214.04,213.63,213.99,57543.0,211.9066,212.1445,211.7381,212.095,57543.0
2023-08-30 13:00:00,213.97,214.2,213.94,214.2,77386.0,212.0751,212.3031,212.0454,212.3031,77386.0
2023-08-30 13:10:00,214.2,214.28,214.08,214.19,60283.0,212.3031,212.3824,212.1842,212.2932,60283.0
2023-08-30 13:20:00,214.15,214.18,213.99,214.05,52496.0,212.2535,212.2833,212.095,212.1544,52496.0
2023-08-30 13:30:00,214.05,214.33,214.05,214.2,62521.0,212.1544,212.4319,212.1544,212.3031,62521.0
2023-08-30 13:40:00,214.19,214.59,214.08,214.2,83746.0,212.2932,212.6896,212.1842,212.3031,83746.0
2023-08-30 13:50:00,214.18,214.22,213.91,214.14,70814.0,212.2833,212.3229,212.0157,212.2436,70814.0
2023-08-30 14:00:00,214.14,214.22,213.91,214.0,77061.0,212.2436,212.3229,212.0157,212.1049,77061.0
2023-08-30 14:10:00,214.02,214.27,213.91,214.17,59896.0,212.1247,212.3725,212.0157,212.2734,59896.0
2023-08-30 14:20:00,214.18,214.3,213.9,214.21,64147.0,212.2833,212.4022,212.0058,212.313,64147.0
2023-08-30 14:30:00,214.19,214.48,214.01,214.41,119409.0,212.2932,212.5806,212.1148,212.5112,119409.0
2023-08-30 14:40:00,214.44,214.9,214.43,214.78,106846.0,212.541,212.9969,212.5311,212.878,106846.0
2023-08-30 14:50:00,214.77,214.89,214.69,214.76,136351.0,212.8681,212.987,212.7888,212.8581,136351.0
2023-08-30 15:00:00,214.79,215.01,214.7,214.81,101232.0,212.8879,213.1059,212.7987,212.9077,101232.0
2023-08-30 15:10:00,214.8,214.89,214.74,214.79,93977.0,212.8978,212.987,212.8383,212.8879,93977.0
2023-08-30 15:20:00,214.79,214.85,214.53,214.8,194971.0,212.8879,212.9473,212.6302,212.8978,194971.0
2023-08-30 15:30:00,214.81,215.16,214.71,215.03,204472.0,212.9077,213.2546,212.8086,213.1257,204472.0
2023-08-30 15:40:00,215.03,215.08,214.71,214.96,278590.0,213.1257,213.1753,212.8086,213.0564,278590.0
2023-08-30 15:50:00,214.93,215.59,214.61,215.28,867713.0,213.0266,213.6808,212.7095,213.3735,867713.0
2023-08-31 09:30:00,228.0,228.79,223.96,226.59,1991201.0,225.9809,226.7639,221.9767,224.5834,1991201.0
2023-08-31 09:40:00,226.52,226.68,224.52,225.7,835080.0,224.514,224.6726,222.5317,223.7013,835080.0
2023-08-31 09:50:00,225.81,227.68,225.65,226.61,632130.0,223.8103,225.6637,223.6517,224.6032,632130.0
2023-08-31 10:00:00,226.65,227.37,225.1,225.69,483991.0,224.6428,225.3565,223.1066,223.6913,483991.0
2023-08-31 10:10:00,225.7,226.45,225.3,225.49,423558.0,223.7013,224.4446,223.3048,223.4931,423558.0
2023-08-31 10:20:00,225.5,225.73,224.34,224.71,439177.0,223.503,223.731,222.3533,222.72,439177.0
2023-08-31 10:30:00,224.67,225.85,224.62,225.29,332036.0,222.6804,223.8499,222.6308,223.2949,332036.0
2023-08-31 10:40:00,225.3,225.43,224.04,224.34,239715.0,223.3048,223.4337,222.056,222.3533,239715.0
2023-08-31 10:50:00,224.28,224.88,223.41,223.72,395715.0,222.2938,222.8885,221.4315,221.7388,395715.0
2023-08-31 11:00:00,223.7,223.84,222.61,223.48,377037.0,221.719,221.8577,220.6386,221.5009,377037.0
2023-08-31 11:10:00,223.49,224.46,222.8,223.98,373588.0,221.5108,222.4722,220.8269,221.9965,373588.0
2023-08-31 11:20:00,224.06,224.23,222.82,222.99,271137.0,222.0758,222.2443,220.8468,221.0153,271137.0
2023-08-31 11:30:00,222.96,223.33,221.8,221.94,565681.0,220.9855,221.3522,219.8358,219.9746,565681.0
2023-08-31 11:40:00,221.9,222.63,221.73,222.22,363781.0,219.9349,220.6584,219.7664,220.2521,363781.0
2023-08-31 11:50:00,222.16,222.63,222.05,222.43,220082.0,220.1926,220.6584,220.0836,220.4602,220082.0
2023-08-31 12:00:00,222.42,223.25,222.42,222.6,256425.0,220.4503,221.273,220.4503,220.6287,256425.0
2023-08-31 12:10:00,222.64,222.83,221.9,222.17,285924.0,220.6684,220.8567,219.9349,220.2025,285924.0
2023-08-31 12:20:00,222.08,222.3,221.87,222.09,198061.0,220.1133,220.3314,219.9052,220.1232,198061.0
2023-08-31 12:30:00,222.12,222.18,221.21,221.28,261409.0,220.153,220.2124,219.251,219.3204,261409.0
2023-08-31 12:40:00,221.32,221.98,221.2,221.49,231900.0,219.36,220.0142,219.2411,219.5285,231900.0
2023-08-31 12:50:00,221.49,222.52,221.45,222.5,190753.0,219.5285,220.5494,219.4889,220.5296,190753.0
2023-08-31 13:00:00,222.47,222.5,221.73,221.87,131116.0,220.4999,220.5296,219.7664,219.9052,131116.0
2023-08-31 13:10:00,221.86,222.5,221.7,222.4,140418.0,219.8953,220.5296,219.7367,220.4305,140418.0
2023-08-31 13:20:00,222.33,223.06,222.15,222.76,122657.0,220.3611,221.0846,220.1827,220.7873,122657.0
2023-08-31 13:30:00,222.76,223.8,222.7,223.4,201218.0,220.7873,221.8181,220.7278,221.4216,201218.0
2023-08-31 13:40:00,223.38,223.92,222.32,222.47,171991.0,221.4018,221.937,220.3512,220.4999,171991.0
2023-08-31 13:50:00,222.41,222.71,222.19,222.67,100087.0,220.4404,220.7377,220.2223,220.6981,100087.0
2023-08-31 14:00:00,222.64,223.17,222.59,223.13,103089.0,220.6684,221.1937,220.6188,221.154,103089.0
2023-08-31 14:10:00,223.09,223.16,222.05,222.07,127823.0,221.1144,221.1838,220.0836,220.1034,127823.0
2023-08-31 14:20:00,222.06,222.51,222.03,222.43,100471.0,220.0935,220.5395,220.0638,220.4602,100471.0
2023-08-31 14:30:00,222.43,222.43,221.74,221.81,122675.0,220.4602,220.4602,219.7763,219.8457,122675.0
2023-08-31 14:40:00,221.78,222.2,221.4,221.97,145002.0,219.816,220.2323,219.4393,220.0043,145002.0
2023-08-31 14:50:00,221.95,222.24,221.7,221.9,120760.0,219.9845,220.2719,219.7367,219.9349,120760.0
2023-08-31 15:00:00,221.9,222.19,221.84,222.03,162064.0,219.9349,220.2223,219.8754,220.0638,162064.0
2023-08-31 15:10:00,222.03,222.19,221.72,221.86,159233.0,220.0638,220.2223,219.7565,219.8953,159233.0
2023-08-31 15:20:00,221.87,222.4,221.57,222.29,209839.0,219.9052,220.4305,219.6078,220.3215,209839.0
2023-08-31 15:30:00,222.29,222.61,222.19,222.43,228441.0,220.3215,220.6386,220.2223,220.4602,228441.0
2023-08-31 15:40:00,222.43,222.68,221.44,221.48,356823.0,220.4602,220.708,219.479,219.5186,356823.0
2023-08-31 15:50:00,221.52,222.34,221.4,221.42,871551.0,219.5583,220.371,219.4393,219.4592,871551.0
2023-09-01 09:30:00,223.5,223.97,222.4,223.19,362782.0,221.5207,221.9866,220.4305,221.2135,362782.0
2023-09-01 09:40:00,223.13,223.44,220.8,221.41,181789.0,221.154,221.4613,218.8447,219.4493,181789.0
2023-09-01 09:50:00,221.38,222.2,221.3,222.19,90357.0,219.4195,220.2323,219.3402,220.2223,90357.0
2023-09-01 10:00:00,222.14,222.64,221.37,222.48,129639.0,220.1728,220.6684,219.4096,220.5098,129639.0
2023-09-01 10:10:00,222.4,222.8,222.04,222.38,81920.0,220.4305,220.8269,220.0737,220.4107,81920.0
2023-09-01 10:20:00,222.4,222.54,221.94,222.54,61380.0,220.4305,220.5692,219.9746,220.5692,61380.0
2023-09-01 10:30:00,222.48,222.68,221.9,222.41,60969.0,220.5098,220.708,219.9349,220.4404,60969.0
2023-09-01 10:40:00,222.44,223.09,221.82,222.03,127176.0,220.4701,221.1144,219.8556,220.0638,127176.0
2023-09-01 10:50:00,221.99,222.1,221.42,221.46,83691.0,220.0241,220.1331,219.4592,219.4988,83691.0
2023-09-01 11:00:00,221.46,221.83,221.26,221.42,67996.0,219.4988,219.8655,219.3006,219.4592,67996.0
2023-09-01 11:10:00,221.38,221.85,221.16,221.71,69560.0,219.4195,219.8854,219.2015,219.7466,69560.0
2023-09-01 11:20:00,221.76,222.0,221.52,221.77,46477.0,219.7962,220.034,219.5583,219.8061,46477.0
2023-09-01 11:30:00,221.76,222.18,221.58,222.11,59566.0,219.7962,220.2124,219.6177,220.1431,59566.0
2023-09-01 11:40:00,222.14,222.46,221.94,221.97,106875.0,220.1728,220.49,219.9746,220.0043,106875.0
2023-09-01 11:50:00,222.02,222.55,221.96,222.24,72931.0,220.0538,220.5792,219.9944,220.2719,72931.0
2023-09-01 12:00:00,222.28,222.37,222.0,222.1,41601.0,220.3115,220.4007,220.034,220.1331,41601.0
2023-09-01 12:10:00,222.13,222.44,222.04,222.44,72135.0,220.1629,220.4701,220.0737,220.4701,72135.0
2023-09-01 12:20:00,222.48,222.75,222.24,222.27,47564.0,220.5098,220.7774,220.2719,220.3016,47564.0
2023-09-01 12:30:00,222.33,222.33,221.8,221.89,35233.0,220.3611,220.3611,219.8358,219.925,35233.0
2023-09-01 12:40:00,221.89,221.94,221.51,221.81,54306.0,219.925,219.9746,219.5484,219.8457,54306.0
2023-09-01 12:50:00,221.83,222.17,221.63,222.06,38658.0,219.8655,220.2025,219.6673,220.0935,38658.0
2023-09-01 13:00:00,222.07,222.25,221.33,221.38,31908.0,220.1034,220.2818,219.37,219.4195,31908.0
2023-09-01 13:10:00,221.38,221.47,221.12,221.22,69886.0,219.4195,219.5087,219.1618,219.2609,69886.0
2023-09-01 13:20:00,221.22,221.46,221.02,221.09,155023.0,219.2609,219.4988,219.0627,219.1321,155023.0
2023-09-01 13:30:00,221.08,221.62,221.06,221.2,65604.0,219.1222,219.6574,219.1023,219.2411,65604.0
2023-09-01 13:40:00,221.23,221.29,220.58,221.04,68879.0,219.2708,219.3303,218.6266,219.0825,68879.0
2023-09-01 13:50:00,220.98,221.17,220.81,221.11,37417.0,219.0231,219.2114,218.8546,219.1519,37417.0
2023-09-01 14:00:00,221.12,221.19,220.99,221.15,22674.0,219.1618,219.2312,219.033,219.1916,22674.0
2023-09-01 14:10:00,221.13,221.23,221.08,221.12,25458.0,219.1717,219.2708,219.1222,219.1618,25458.0
2023-09-01 14:20:00,221.12,221.16,220.71,220.94,56898.0,219.1618,219.2015,218.7554,218.9834,56898.0
2023-09-01 14:30:00,220.9,220.97,220.52,220.81,45920.0,218.9438,219.0131,218.5671,218.8546,45920.0
2023-09-01 14:40:00,220.83,221.26,220.8,220.98,41314.0,218.8744,219.3006,218.8447,219.0231,41314.0
2023-09-01 14:50:00,221.01,221.17,220.95,221.05,46633.0,219.0528,219.2114,218.9933,219.0924,46633.0
2023-09-01 15:00:00,221.05,221.13,220.88,220.96,48029.0,219.0924,219.1717,218.9239,219.0032,48029.0
2023-09-01 15:10:00,220.99,221.4,220.95,221.27,73031.0,219.033,219.4393,218.9933,219.3105,73031.0
2023-09-01 15:20:00,221.35,221.56,221.26,221.46,61936.0,219.3898,219.5979,219.3006,219.4988,61936.0
2023-09-01 15:30:00,221.48,221.78,221.46,221.58,111005.0,219.5186,219.816,219.4988,219.6177,111005.0
2023-09-01 15:40:00,221.62,221.8,221.45,221.52,109334.0,219.6574,219.8358,219.4889,219.5583,109334.0
2023-09-01 15:50:00,221.53,221.74,221.31,221.4,413921.0,219.5682,219.7763,219.3501,219.4393,413921.0
2023-09-05 09:30:00,219.33,219.86,217.61,219.8,595144.0,217.3877,217.913,215.6829,217.8535,595144.0
2023-09-05 09:40:00,219.8,220.32,218.48,218.62,193007.0,217.8535,218.3689,216.5452,216.684,193007.0
2023-09-05 09:50:00,218.62,219.66,218.61,219.09,109865.0,216.684,217.7147,216.674,217.1498,109865.0
2023-09-05 10:00:00,219.09,219.18,218.38,218.72,90684.0,217.1498,217.239,216.4461,216.7831,90684.0
2023-09-05 10:10:00,218.73,219.22,218.49,219.08,97039.0,216.793,217.2786,216.5551,217.1399,97039.0
2023-09-05 10:20:00,219.09,219.43,219.02,219.33,70287.0,217.1498,217.4868,217.0804,217.3877,70287.0
2023-09-05 10:30:00,219.28,219.95,219.25,219.89,91694.0,217.3381,218.0022,217.3084,217.9427,91694.0
2023-09-05 10:40:00,219.86,220.1,219.4,219.74,99349.0,217.913,218.1509,217.4571,217.794,99349.0
2023-09-05 10:50:00,219.72,219.88,219.43,219.56,51201.0,217.7742,217.9328,217.4868,217.6156,51201.0
2023-09-05 11:00:00,219.59,219.86,219.45,219.53,80212.0,217.6454,217.913,217.5066,217.5859,80212.0
2023-09-05 11:10:00,219.52,220.22,219.43,219.82,76246.0,217.576,218.2698,217.4868,217.8733,76246.0
2023-09-05 11:20:00,219.86,219.95,219.21,219.46,80969.0,217.913,218.0022,217.2687,217.5165,80969.0
2023-09-05 11:30:00,219.47,219.55,218.73,218.84,73137.0,217.5264,217.6057,216.793,216.902,73137.0
2023-09-05 11:40:00,218.87,219.01,218.67,218.79,55780.0,216.9317,217.0705,216.7335,216.8525,55780.0
2023-09-05 11:50:00,218.8,219.01,218.65,219.0,86543.0,216.8624,217.0705,216.7137,217.0606,86543.0
2023-09-05 12:00:00,218.99,219.48,218.94,219.4,69377.0,217.0507,217.5363,217.0011,217.4571,69377.0
2023-09-05 12:10:00,219.4,219.63,219.16,219.55,57576.0,217.4571,217.685,217.2192,217.6057,57576.0
2023-09-05 12:20:00,219.55,219.65,219.08,219.18,40951.0,217.6057,217.7048,217.1399,217.239,40951.0
2023-09-05 12:30:00,219.17,219.31,219.02,219.16,36138.0,217.2291,217.3678,217.0804,217.2192,36138.0
2023-09-05 12:40:00,219.14,219.48,219.06,219.12,35809.0,217.1994,217.5363,217.1201,217.1795,35809.0
2023-09-05 12:50:00,219.13,219.13,218.78,218.81,43943.0,217.1894,217.1894,216.8425,216.8723,43943.0
2023-09-05 13:00:00,218.79,218.89,218.62,218.7,50731.0,216.8525,216.9516,216.684,216.7632,50731.0
2023-09-05 13:10:00,218.67,218.75,218.53,218.6,50787.0,216.7335,216.8128,216.5948,216.6641,50787.0
2023-09-05 13:20:00,218.61,218.67,218.43,218.5,31306.0,216.674,216.7335,216.4956,216.565,31306.0
2023-09-05 13:30:00,218.53,218.59,218.36,218.5,45966.0,216.5948,216.6542,216.4263,216.565,45966.0
2023-09-05 13:40:00,218.51,218.96,218.48,218.89,58264.0,216.5749,217.0209,216.5452,216.9516,58264.0
2023-09-05 13:50:00,218.86,219.19,218.83,219.1,36977.0,216.9218,217.2489,216.8921,217.1597,36977.0
2023-09-05 14:00:00,219.13,219.51,219.0,219.01,43456.0,217.1894,217.5661,217.0606,217.0705,43456.0
2023-09-05 14:10:00,219.05,219.19,218.99,219.08,40394.0,217.1101,217.2489,217.0507,217.1399,40394.0
2023-09-05 14:20:00,219.13,219.32,219.03,219.24,49448.0,217.1894,217.3778,217.0903,217.2985,49448.0
2023-09-05 14:30:00,219.25,219.63,219.24,219.62,71145.0,217.3084,217.685,217.2985,217.6751,71145.0
2023-09-05 14:40:00,219.62,219.68,219.26,219.27,44906.0,217.6751,217.7346,217.3183,217.3282,44906.0
2023-09-05 14:50:00,219.3,219.49,219.19,219.43,48161.0,217.3579,217.5463,217.2489,217.4868,48161.0
2023-09-05 15:00:00,219.4,219.43,218.99,218.99,54437.0,217.4571,217.4868,217.0507,217.0507,54437.0
2023-09-05 15:10:00,219.03,219.13,218.7,218.86,50663.0,217.0903,217.1894,216.7632,216.9218,50663.0
2023-09-05 15:20:00,218.87,218.97,218.63,218.68,47175.0,216.9317,217.0309,216.6939,216.7434,47175.0
2023-09-05 15:30:00,218.69,218.75,218.52,218.66,84376.0,216.7533,216.8128,216.5848,216.7236,84376.0
2023-09-05 15:40:00,218.63,218.98,218.62,218.81,144548.0,216.6939,217.0408,216.684,216.8723,144548.0
2023-09-05 15:50:00,218.81,218.87,218.5,218.64,359656.0,216.8723,216.9317,216.565,216.7038,359656.0
2023-09-06 09:30:00,219.47,221.17,219.02,219.68,237584.0,217.5264,219.2114,217.0804,217.7346,237584.0
2023-09-06 09:40:00,219.69,221.03,219.49,220.81,96527.0,217.7445,219.0726,217.5463,218.8546,96527.0
2023-09-06 09:50:00,220.85,222.21,220.77,221.97,112071.0,218.8942,220.2422,218.8149,220.0043,112071.0
2023-09-06 10:00:00,221.89,221.89,220.41,220.81,132366.0,219.925,219.925,218.4581,218.8546,132366.0
2023-09-06 10:10:00,220.89,222.02,220.37,221.86,138497.0,218.9339,220.0538,218.4185,219.8953,138497.0
2023-09-06 10:20:00,221.85,222.06,221.19,221.24,91788.0,219.8854,220.0935,219.2312,219.2808,91788.0
2023-09-06 10:30:00,221.24,221.64,221.08,221.58,70801.0,219.2808,219.6772,219.1222,219.6177,70801.0
2023-09-06 10:40:00,221.68,221.8,221.12,221.18,55941.0,219.7169,219.8358,219.1618,219.2213,55941.0
2023-09-06 10:50:00,221.13,221.19,220.53,220.62,62121.0,219.1717,219.2312,218.577,218.6662,62121.0
2023-09-06 11:00:00,220.6,221.2,220.4,220.5,92281.0,218.6464,219.2411,218.4482,218.5473,92281.0
2023-09-06 11:10:00,220.55,220.98,220.4,220.91,56067.0,218.5969,219.0231,218.4482,218.9537,56067.0
2023-09-06 11:20:00,220.94,221.21,220.75,220.83,48075.0,218.9834,219.251,218.7951,218.8744,48075.0
2023-09-06 11:30:00,220.83,221.2,220.76,220.96,51865.0,218.8744,219.2411,218.805,219.0032,51865.0
2023-09-06 11:40:00,220.94,221.21,220.77,220.93,53862.0,218.9834,219.251,218.8149,218.9735,53862.0
2023-09-06 11:50:00,220.96,220.98,220.15,220.45,76434.0,219.0032,219.0231,218.2004,218.4978,76434.0
2023-09-06 12:00:00,220.44,220.66,220.23,220.43,103732.0,218.4878,218.7059,218.2797,218.4779,103732.0
2023-09-06 12:10:00,220.46,220.8,220.16,220.25,36557.0,218.5077,218.8447,218.2103,218.2995,36557.0
2023-09-06 12:20:00,220.19,220.31,219.89,219.9,47863.0,218.2401,218.359,217.9427,217.9526,47863.0
2023-09-06 12:30:00,219.93,220.07,219.67,220.02,44152.0,217.9824,218.1211,217.7247,218.0716,44152.0
2023-09-06 12:40:00,220.03,220.03,219.6,219.92,41553.0,218.0815,218.0815,217.6553,217.9724,41553.0
2023-09-06 12:50:00,219.86,219.96,219.44,219.64,26034.0,217.913,218.0121,217.4967,217.6949,26034.0
2023-09-06 13:00:00,219.55,220.09,219.27,219.99,34820.0,217.6057,218.1409,217.3282,218.0418,34820.0
2023-09-06 13:10:00,219.99,220.28,219.91,220.24,35759.0,218.0418,218.3293,217.9625,218.2896,35759.0
2023-09-06 13:20:00,220.27,220.32,220.08,220.11,34851.0,218.3193,218.3689,218.131,218.1608,34851.0
2023-09-06 13:30:00,220.13,220.35,220.12,220.28,40203.0,218.1806,218.3986,218.1707,218.3293,40203.0
2023-09-06 13:40:00,220.25,220.41,220.0,220.4,37163.0,218.2995,218.4581,218.0517,218.4482,37163.0
2023-09-06 13:50:00,220.42,220.78,220.27,220.64,39972.0,218.468,218.8248,218.3193,218.6861,39972.0
2023-09-06 14:00:00,220.67,221.19,220.65,221.1,38437.0,218.7158,219.2312,218.696,219.142,38437.0
2023-09-06 14:10:00,221.1,221.35,220.92,221.35,61712.0,219.142,219.3898,218.9636,219.3898,61712.0
2023-09-06 14:20:00,221.31,221.47,221.15,221.42,45365.0,219.3501,219.5087,219.1916,219.4592,45365.0
2023-09-06 14:30:00,221.43,221.82,221.43,221.72,67783.0,219.4691,219.8556,219.4691,219.7565,67783.0
2023-09-06 14:40:00,221.72,221.81,221.57,221.73,35354.0,219.7565,219.8457,219.6078,219.7664,35354.0
2023-09-06 14:50:00,221.74,222.06,221.49,221.5,90177.0,219.7763,220.0935,219.5285,219.5385,90177.0
2023-09-06 15:00:00,221.52,221.52,221.17,221.31,31858.0,219.5583,219.5583,219.2114,219.3501,31858.0
2023-09-06 15:10:00,221.31,221.55,221.31,221.49,40207.0,219.3501,219.588,219.3501,219.5285,40207.0
2023-09-06 15:20:00,221.47,221.64,221.24,221.4,50097.0,219.5087,219.6772,219.2808,219.4393,50097.0
2023-09-06 15:30:00,221.5,221.75,221.33,221.44,53124.0,219.5385,219.7862,219.37,219.479,53124.0
2023-09-06 15:40:00,221.41,221.83,221.39,221.67,90327.0,219.4493,219.8655,219.4294,219.7069,90327.0
2023-09-06 15:50:00,221.7,221.88,221.4,221.54,264454.0,219.7367,219.9151,219.4393,219.5781,264454.0
2023-09-07 09:30:00,219.77,220.62,219.31,220.22,168268.0,217.8238,218.6662,217.3678,218.2698,168268.0
2023-09-07 09:40:00,220.29,220.91,219.91,220.16,69659.0,218.3392,218.9537,217.9625,218.2103,69659.0
2023-09-07 09:50:00,220.18,221.0,219.82,220.85,63279.0,218.2301,219.0429,217.8733,218.8942,63279.0
2023-09-07 10:00:00,220.79,220.99,219.65,220.22,69021.0,218.8347,219.033,217.7048,218.2698,69021.0
2023-09-07 10:10:00,220.26,220.95,220.26,220.88,59230.0,218.3094,218.9933,218.3094,218.9239,59230.0
2023-09-07 10:20:00,220.93,221.37,220.73,221.27,67883.0,218.9735,219.4096,218.7753,219.3105,67883.0
2023-09-07 10:30:00,221.26,221.54,220.64,221.45,47492.0,219.3006,219.5781,218.6861,219.4889,47492.0
2023-09-07 10:40:00,221.48,222.38,221.47,222.1,89886.0,219.5186,220.4107,219.5087,220.1331,89886.0
2023-09-07 10:50:00,222.05,222.12,221.58,221.93,96647.0,220.0836,220.153,219.6177,219.9646,96647.0
2023-09-07 11:00:00,221.94,222.48,221.92,222.23,33532.0,219.9746,220.5098,219.9547,220.262,33532.0
2023-09-07 11:10:00,222.24,222.46,222.08,222.17,32964.0,220.2719,220.49,220.1133,220.2025,32964.0
2023-09-07 11:20:00,222.17,222.25,221.51,221.75,30466.0,220.2025,220.2818,219.5484,219.7862,30466.0
2023-09-07 11:30:00,221.71,222.21,221.68,221.89,32056.0,219.7466,220.2422,219.7169,219.925,32056.0
2023-09-07 11:40:00,221.96,222.0,221.47,221.67,25288.0,219.9944,220.034,219.5087,219.7069,25288.0
2023-09-07 11:50:00,221.73,221.81,221.42,221.7,25806.0,219.7664,219.8457,219.4592,219.7367,25806.0
2023-09-07 12:00:00,221.71,222.35,221.66,222.34,30140.0,219.7466,220.3809,219.697,220.371,30140.0
2023-09-07 12:10:00,222.31,222.43,222.16,222.43,29380.0,220.3413,220.4602,220.1926,220.4602,29380.0
2023-09-07 12:20:00,222.39,222.65,222.22,222.51,42593.0,220.4206,220.6783,220.2521,220.5395,42593.0
2023-09-07 12:30:00,222.51,222.73,222.37,222.44,27642.0,220.5395,220.7576,220.4007,220.4701,27642.0
2023-09-07 12:40:00,222.39,222.5,222.02,222.05,17199.0,220.4206,220.5296,220.0538,220.0836,17199.0
2023-09-07 12:50:00,222.03,222.11,221.87,221.97,16385.0,220.0638,220.1431,219.9052,220.0043,16385.0
2023-09-07 13:00:00,221.99,222.22,221.58,221.7,25791.0,220.0241,220.2521,219.6177,219.7367,25791.0
2023-09-07 13:10:00,221.64,221.83,221.54,221.77,25322.0,219.6772,219.8655,219.5781,219.8061,25322.0
2023-09-07 13:20:00,221.82,221.85,221.4,221.53,22767.0,219.8556,219.8854,219.4393,219.5682,22767.0
2023-09-07 13:30:00,221.52,221.66,221.34,221.47,20933.0,219.5583,219.697,219.3799,219.5087,20933.0
2023-09-07 13:40:00,221.47,221.73,221.43,221.57,20081.0,219.5087,219.7664,219.4691,219.6078,20081.0
2023-09-07 13:50:00,221.56,222.08,221.56,222.02,29979.0,219.5979,220.1133,219.5979,220.0538,29979.0
2023-09-07 14:00:00,222.02,222.11,221.86,221.92,30602.0,220.0538,220.1431,219.8953,219.9547,30602.0
2023-09-07 14:10:00,221.91,222.03,221.6,221.68,36456.0,219.9448,220.0638,219.6376,219.7169,36456.0
2023-09-07 14:20:00,221.68,221.91,221.46,221.73,28367.0,219.7169,219.9448,219.4988,219.7664,28367.0
2023-09-07 14:30:00,221.67,222.21,221.66,222.12,34842.0,219.7069,220.2422,219.697,220.153,34842.0
2023-09-07 14:40:00,222.09,222.16,221.85,221.9,43283.0,220.1232,220.1926,219.8854,219.9349,43283.0
2023-09-07 14:50:00,221.9,222.38,221.9,222.32,39579.0,219.9349,220.4107,219.9349,220.3512,39579.0
2023-09-07 15:00:00,222.38,222.45,221.8,221.93,50204.0,220.4107,220.48,219.8358,219.9646,50204.0
2023-09-07 15:10:00,221.94,222.35,221.94,222.23,56493.0,219.9746,220.3809,219.9746,220.262,56493.0
2023-09-07 15:20:00,222.23,222.24,221.96,222.05,71913.0,220.262,220.2719,219.9944,220.0836,71913.0
2023-09-07 15:30:00,222.06,222.19,221.92,222.0,83603.0,220.0935,220.2223,219.9547,220.034,83603.0
2023-09-07 15:40:00,222.02,222.37,221.99,222.27,94018.0,220.0538,220.4007,220.0241,220.3016,94018.0
2023-09-07 15:50:00,222.29,222.68,222.14,222.47,422415.0,220.3215,220.708,220.1728,220.4999,422415.0
2023-09-08 09:30:00,223.32,224.12,223.0,223.32,172979.0,221.3423,222.1353,221.0252,221.3423,172979.0
2023-09-08 09:40:00,223.26,224.39,222.86,224.23,153013.0,221.2829,222.4029,220.8864,222.2443,153013.0
2023-09-08 09:50:00,224.23,224.78,223.76,223.89,136333.0,222.2443,222.7894,221.7784,221.9073,136333.0
2023-09-08 10:00:00,223.97,224.19,223.21,223.33,60266.0,221.9866,222.2046,221.2333,221.3522,60266.0
2023-09-08 10:10:00,223.33,223.96,223.24,223.82,47043.0,221.3522,221.9767,221.263,221.8379,47043.0
2023-09-08 10:20:00,223.83,224.05,223.56,223.88,35063.0,221.8478,222.0659,221.5802,221.8974,35063.0
2023-09-08 10:30:00,223.99,224.07,223.53,223.61,38420.0,222.0064,222.0857,221.5505,221.6298,38420.0
2023-09-08 10:40:00,223.65,223.7,223.29,223.7,42872.0,221.6694,221.719,221.3126,221.719,42872.0
2023-09-08 10:50:00,223.68,224.03,223.41,223.41,43818.0,221.6991,222.046,221.4315,221.4315,43818.0
2023-09-08 11:00:00,223.36,223.54,223.1,223.51,45144.0,221.382,221.5604,221.1243,221.5307,45144.0
2023-09-08 11:10:00,223.4,223.77,223.39,223.61,47223.0,221.4216,221.7884,221.4117,221.6298,47223.0
2023-09-08 11:20:00,223.61,223.81,223.49,223.59,36815.0,221.6298,221.828,221.5108,221.6099,36815.0
2023-09-08 11:30:00,223.64,223.9,223.53,223.82,46412.0,221.6595,221.9172,221.5505,221.8379,46412.0
2023-09-08 11:40:00,223.82,224.29,223.82,224.29,64113.0,221.8379,222.3037,221.8379,222.3037,64113.0
2023-09-08 11:50:00,224.26,224.3,223.81,223.91,50466.0,222.274,222.3137,221.828,221.9271,50466.0
2023-09-08 12:00:00,223.94,224.02,223.52,223.87,21260.0,221.9568,222.0361,221.5406,221.8875,21260.0
2023-09-08 12:10:00,223.87,224.58,223.87,224.58,47615.0,221.8875,222.5912,221.8875,222.5912,47615.0
2023-09-08 12:20:00,224.55,224.55,224.05,224.4,35124.0,222.5614,222.5614,222.0659,222.4128,35124.0
2023-09-08 12:30:00,224.34,224.4,223.97,224.18,35658.0,222.3533,222.4128,221.9866,222.1947,35658.0
2023-09-08 12:40:00,224.24,224.43,224.14,224.2,32733.0,222.2542,222.4425,222.1551,222.2145,32733.0
2023-09-08 12:50:00,224.18,224.71,224.05,224.69,51229.0,222.1947,222.72,222.0659,222.7002,51229.0
2023-09-08 13:00:00,224.7,224.71,224.4,224.66,41975.0,222.7101,222.72,222.4128,222.6705,41975.0
2023-09-08 13:10:00,224.64,225.42,224.51,225.38,149282.0,222.6506,223.4237,222.5218,223.3841,149282.0
2023-09-08 13:20:00,225.34,225.47,224.89,225.02,54774.0,223.3444,223.4733,222.8984,223.0273,54774.0
2023-09-08 13:30:00,225.08,225.11,224.67,224.67,36482.0,223.0867,223.1165,222.6804,222.6804,36482.0
2023-09-08 13:40:00,224.71,224.86,224.53,224.71,21338.0,222.72,222.8687,222.5416,222.72,21338.0
2023-09-08 13:50:00,224.7,224.94,224.53,224.84,27110.0,222.7101,222.948,222.5416,222.8489,27110.0
2023-09-08 14:00:00,224.82,225.15,224.73,225.07,48815.0,222.8291,223.1561,222.7398,223.0768,48815.0
2023-09-08 14:10:00,225.09,225.09,224.42,224.79,67545.0,223.0967,223.0967,222.4326,222.7993,67545.0
2023-09-08 14:20:00,224.8,225.0,224.6,224.82,35820.0,222.8092,223.0075,222.611,222.8291,35820.0
2023-09-08 14:30:00,224.82,224.87,224.53,224.54,32077.0,222.8291,222.8786,222.5416,222.5515,32077.0
2023-09-08 14:40:00,224.57,225.15,224.57,225.13,62490.0,222.5813,223.1561,222.5813,223.1363,62490.0
2023-09-08 14:50:00,225.11,225.24,224.69,224.73,50916.0,223.1165,223.2453,222.7002,222.7398,50916.0
2023-09-08 15:00:00,224.71,224.72,224.37,224.5,34250.0,222.72,222.7299,222.383,222.5119,34250.0
2023-09-08 15:10:00,224.5,224.81,224.37,224.51,54088.0,222.5119,222.8191,222.383,222.5218,54088.0
2023-09-08 15:20:00,224.51,224.61,224.25,224.37,62607.0,222.5218,222.6209,222.2641,222.383,62607.0
2023-09-08 15:30:00,224.37,224.66,224.31,224.58,91409.0,222.383,222.6705,222.3236,222.5912,91409.0
2023-09-08 15:40:00,224.57,224.69,224.42,224.59,123155.0,222.5813,222.7002,222.4326,222.6011,123155.0
2023-09-08 15:50:00,224.59,224.82,224.37,224.8,308749.0,222.6011,222.8291,222.383,222.8092,308749.0
2023-09-11 09:30:00,226.01,226.83,225.0,225.73,346023.0,224.0085,224.8213,223.0075,223.731,346023.0
2023-09-11 09:40:00,225.85,226.0,225.2,225.53,118459.0,223.8499,223.9986,223.2057,223.5328,118459.0
2023-09-11 09:50:00,225.43,225.83,225.07,225.14,65398.0,223.4337,223.8301,223.0768,223.1462,65398.0
2023-09-11 10:00:00,225.14,225.24,224.4,224.72,71603.0,223.1462,223.2453,222.4128,222.7299,71603.0
2023-09-11 10:10:00,224.73,224.95,223.78,224.25,72193.0,222.7398,222.9579,221.7983,222.2641,72193.0
2023-09-11 10:20:00,224.23,224.68,224.0,224.35,51445.0,222.2443,222.6903,222.0163,222.3632,51445.0
2023-09-11 10:30:00,224.31,224.31,223.38,223.66,50561.0,222.3236,222.3236,221.4018,221.6793,50561.0
2023-09-11 10:40:00,223.64,223.84,223.32,223.73,50994.0,221.6595,221.8577,221.3423,221.7487,50994.0
2023-09-11 10:50:00,223.76,223.81,222.79,223.01,52290.0,221.7784,221.828,220.817,221.0351,52290.0
2023-09-11 11:00:00,223.08,223.33,222.89,223.16,49562.0,221.1045,221.3522,220.9161,221.1838,49562.0
2023-09-11 11:10:00,223.15,223.41,222.9,223.21,36073.0,221.1738,221.4315,220.9261,221.2333,36073.0
2023-09-11 11:20:00,223.15,224.0,223.0,223.86,67940.0,221.1738,222.0163,221.0252,221.8776,67940.0
2023-09-11 11:30:00,223.94,224.04,223.72,223.94,46165.0,221.9568,222.056,221.7388,221.9568,46165.0
2023-09-11 11:40:00,224.0,224.02,223.29,223.53,42883.0,222.0163,222.0361,221.3126,221.5505,42883.0
2023-09-11 11:50:00,223.5,224.0,223.46,223.89,54798.0,221.5207,222.0163,221.4811,221.9073,54798.0
2023-09-11 12:00:00,223.92,224.24,223.89,224.14,57305.0,221.937,222.2542,221.9073,222.1551,57305.0
2023-09-11 12:10:00,224.15,224.32,223.71,223.75,59444.0,222.165,222.3335,221.7289,221.7685,59444.0
2023-09-11 12:20:00,223.82,224.14,223.78,224.06,47930.0,221.8379,222.1551,221.7983,222.0758,47930.0
2023-09-11 12:30:00,224.06,224.57,224.05,224.27,64051.0,222.0758,222.5813,222.0659,222.2839,64051.0
2023-09-11 12:40:00,224.25,224.59,224.2,224.4,44164.0,222.2641,222.6011,222.2145,222.4128,44164.0
2023-09-11 12:50:00,224.38,224.57,224.32,224.48,27500.0,222.3929,222.5813,222.3335,222.4921,27500.0
2023-09-11 13:00:00,224.44,224.61,224.26,224.58,39605.0,222.4524,222.6209,222.274,222.5912,39605.0
2023-09-11 13:10:00,224.61,225.06,224.57,225.06,39149.0,222.6209,223.0669,222.5813,223.0669,39149.0
2023-09-11 13:20:00,225.08,225.54,225.02,225.54,55315.0,223.0867,223.5427,223.0273,223.5427,55315.0
2023-09-11 13:30:00,225.55,225.63,225.29,225.3,31007.0,223.5526,223.6319,223.2949,223.3048,31007.0
2023-09-11 13:40:00,225.31,225.47,225.1,225.4,32759.0,223.3147,223.4733,223.1066,223.4039,32759.0
2023-09-11 13:50:00,225.4,225.46,225.21,225.29,35087.0,223.4039,223.4634,223.2156,223.2949,35087.0
2023-09-11 14:00:00,225.28,225.36,225.01,225.15,28675.0,223.285,223.3643,223.0174,223.1561,28675.0
2023-09-11 14:10:00,225.14,225.44,225.07,225.38,32702.0,223.1462,223.4436,223.0768,223.3841,32702.0
2023-09-11 14:20:00,225.38,225.53,225.14,225.32,26745.0,223.3841,223.5328,223.1462,223.3246,26745.0
2023-09-11 14:30:00,225.38,225.51,225.15,225.42,41255.0,223.3841,223.5129,223.1561,223.4237,41255.0
2023-09-11 14:40:00,225.51,225.52,225.15,225.24,38229.0,223.5129,223.5229,223.1561,223.2453,38229.0
2023-09-11 14:50:00,225.25,225.42,225.21,225.37,36107.0,223.2552,223.4237,223.2156,223.3742,36107.0
2023-09-11 15:00:00,225.39,225.43,225.12,225.28,43898.0,223.394,223.4337,223.1264,223.285,43898.0
2023-09-11 15:10:00,225.29,225.32,224.99,225.06,36369.0,223.2949,223.3246,222.9975,223.0669,36369.0
2023-09-11 15:20:00,225.07,225.58,225.03,225.3,71818.0,223.0768,223.5823,223.0372,223.3048,71818.0
2023-09-11 15:30:00,225.3,225.76,225.26,225.58,77852.0,223.3048,223.7607,223.2652,223.5823,77852.0
2023-09-11 15:40:00,225.57,225.69,225.22,225.26,98107.0,223.5724,223.6913,223.2255,223.2652,98107.0
2023-09-11 15:50:00,225.21,225.46,224.95,225.44,293013.0,223.2156,223.4634,222.9579,223.4436,293013.0
2023-09-12 09:30:00,223.45,224.0,222.61,223.64,184365.0,221.4712,222.0163,220.6386,221.6595,184365.0
2023-09-12 09:40:00,223.75,224.56,223.62,224.3,75261.0,221.7685,222.5714,221.6397,222.3137,75261.0
2023-09-12 09:50:00,224.37,224.79,224.13,224.4,59374.0,222.383,222.7993,222.1452,222.4128,59374.0
2023-09-12 10:00:00,224.34,224.48,223.94,224.22,64789.0,222.3533,222.4921,221.9568,222.2344,64789.0
2023-09-12 10:10:00,224.17,224.51,223.97,224.47,86901.0,222.1848,222.5218,221.9866,222.4822,86901.0
2023-09-12 10:20:00,224.43,224.55,223.56,223.93,77125.0,222.4425,222.5614,221.5802,221.9469,77125.0
2023-09-12 10:30:00,223.9,224.08,223.58,223.64,41427.0,221.9172,222.0956,221.6,221.6595,41427.0
2023-09-12 10:40:00,223.65,223.82,223.06,223.08,60988.0,221.6694,221.8379,221.0846,221.1045,60988.0
2023-09-12 10:50:00,223.06,223.57,222.66,223.26,123646.0,221.0846,221.5901,220.6882,221.2829,123646.0
2023-09-12 11:00:00,223.26,223.56,222.64,222.84,56086.0,221.2829,221.5802,220.6684,220.8666,56086.0
2023-09-12 11:10:00,222.84,223.15,222.65,222.91,30091.0,220.8666,221.1738,220.6783,220.936,30091.0
2023-09-12 11:20:00,222.93,223.1,222.71,223.1,45393.0,220.9558,221.1243,220.7377,221.1243,45393.0
2023-09-12 11:30:00,223.1,223.49,223.08,223.38,27042.0,221.1243,221.5108,221.1045,221.4018,27042.0
2023-09-12 11:40:00,223.35,223.9,223.21,223.89,35992.0,221.3721,221.9172,221.2333,221.9073,35992.0
2023-09-12 11:50:00,223.87,223.97,223.46,223.69,52553.0,221.8875,221.9866,221.4811,221.7091,52553.0
2023-09-12 12:00:00,223.76,224.0,223.74,223.81,21559.0,221.7784,222.0163,221.7586,221.828,21559.0
2023-09-12 12:10:00,223.82,223.87,223.6,223.87,19755.0,221.8379,221.8875,221.6199,221.8875,19755.0
2023-09-12 12:20:00,223.9,223.98,223.71,223.83,14456.0,221.9172,221.9965,221.7289,221.8478,14456.0
2023-09-12 12:30:00,223.8,223.85,223.48,223.67,18062.0,221.8181,221.8676,221.5009,221.6892,18062.0
2023-09-12 12:40:00,223.6,223.74,223.53,223.7,20519.0,221.6199,221.7586,221.5505,221.719,20519.0
2023-09-12 12:50:00,223.73,223.8,223.5,223.61,21704.0,221.7487,221.8181,221.5207,221.6298,21704.0
2023-09-12 13:00:00,223.57,223.78,223.48,223.55,20725.0,221.5901,221.7983,221.5009,221.5703,20725.0
2023-09-12 13:10:00,223.51,223.64,223.44,223.64,22358.0,221.5307,221.6595,221.4613,221.6595,22358.0
2023-09-12 13:20:00,223.64,224.01,223.64,223.84,34551.0,221.6595,222.0262,221.6595,221.8577,34551.0
2023-09-12 13:30:00,223.84,224.0,223.56,223.56,25679.0,221.8577,222.0163,221.5802,221.5802,25679.0
2023-09-12 13:40:00,223.56,223.59,222.97,223.06,40191.0,221.5802,221.6099,220.9954,221.0846,40191.0
2023-09-12 13:50:00,223.06,223.14,222.69,222.86,37873.0,221.0846,221.1639,220.7179,220.8864,37873.0
2023-09-12 14:00:00,222.86,222.9,222.34,222.51,50325.0,220.8864,220.9261,220.371,220.5395,50325.0
2023-09-12 14:10:00,222.51,222.55,222.03,222.16,48528.0,220.5395,220.5792,220.0638,220.1926,48528.0
2023-09-12 14:20:00,222.19,222.21,221.87,221.93,49956.0,220.2223,220.2422,219.9052,219.9646,49956.0
2023-09-12 14:30:00,221.91,222.25,221.82,222.17,30783.0,219.9448,220.2818,219.8556,220.2025,30783.0
2023-09-12 14:40:00,222.19,222.3,221.73,221.73,30323.0,220.2223,220.3314,219.7664,219.7664,30323.0
2023-09-12 14:50:00,221.7,221.79,221.26,221.49,89051.0,219.7367,219.8259,219.3006,219.5285,89051.0
2023-09-12 15:00:00,221.47,221.59,221.28,221.59,44761.0,219.5087,219.6277,219.3204,219.6277,44761.0
2023-09-12 15:10:00,221.58,221.64,221.4,221.55,59596.0,219.6177,219.6772,219.4393,219.588,59596.0
2023-09-12 15:20:00,221.55,221.67,221.48,221.66,49105.0,219.588,219.7069,219.5186,219.697,49105.0
2023-09-12 15:30:00,221.67,221.87,221.6,221.63,44003.0,219.7069,219.9052,219.6376,219.6673,44003.0
2023-09-12 15:40:00,221.67,221.73,221.46,221.69,113530.0,219.7069,219.7664,219.4988,219.7268,113530.0
2023-09-12 15:50:00,221.63,221.91,221.49,221.55,315474.0,219.6673,219.9448,219.5285,219.588,315474.0
2023-09-13 09:30:00,221.18,221.86,220.73,221.41,136126.0,219.2213,219.8953,218.7753,219.4493,136126.0
2023-09-13 09:40:00,221.36,221.79,221.11,221.43,35765.0,219.3997,219.8259,219.1519,219.4691,35765.0
2023-09-13 09:50:00,221.36,221.39,220.33,220.83,87643.0,219.3997,219.4294,218.3788,218.8744,87643.0
2023-09-13 10:00:00,220.83,220.83,219.08,219.12,89034.0,218.8744,218.8744,217.1399,217.1795,89034.0
2023-09-13 10:10:00,219.13,219.22,218.79,219.11,80858.0,217.1894,217.2786,216.8525,217.1696,80858.0
2023-09-13 10:20:00,219.08,219.89,218.86,219.75,60527.0,217.1399,217.9427,216.9218,217.804,60527.0
2023-09-13 10:30:00,219.75,220.25,219.62,220.22,31238.0,217.804,218.2995,217.6751,218.2698,31238.0
2023-09-13 10:40:00,220.24,220.53,220.1,220.26,51971.0,218.2896,218.577,218.1509,218.3094,51971.0
2023-09-13 10:50:00,220.33,220.47,220.1,220.18,28977.0,218.3788,218.5176,218.1509,218.2301,28977.0
2023-09-13 11:00:00,220.17,220.63,220.02,220.54,25634.0,218.2202,218.6762,218.0716,218.587,25634.0
2023-09-13 11:10:00,220.58,220.66,220.31,220.45,20551.0,218.6266,218.7059,218.359,218.4978,20551.0
2023-09-13 11:20:00,220.4,220.67,220.16,220.5,25846.0,218.4482,218.7158,218.2103,218.5473,25846.0
2023-09-13 11:30:00,220.55,220.83,220.3,220.56,33136.0,218.5969,218.8744,218.3491,218.6068,33136.0
2023-09-13 11:40:00,220.59,220.68,220.26,220.5,31385.0,218.6365,218.7257,218.3094,218.5473,31385.0
2023-09-13 11:50:00,220.48,220.48,219.9,220.02,43671.0,218.5275,218.5275,217.9526,218.0716,43671.0
2023-09-13 12:00:00,220.06,220.21,219.66,219.73,37109.0,218.1112,218.2599,217.7147,217.7841,37109.0
2023-09-13 12:10:00,219.74,219.79,219.35,219.45,45576.0,217.794,217.8436,217.4075,217.5066,45576.0
2023-09-13 12:20:00,219.49,219.81,219.49,219.69,24527.0,217.5463,217.8634,217.5463,217.7445,24527.0
2023-09-13 12:30:00,219.7,220.07,219.68,219.72,25899.0,217.7544,218.1211,217.7346,217.7742,25899.0
2023-09-13 12:40:00,219.77,219.86,219.58,219.71,16747.0,217.8238,217.913,217.6355,217.7643,16747.0
2023-09-13 12:50:00,219.71,219.9,219.61,219.65,19884.0,217.7643,217.9526,217.6652,217.7048,19884.0
2023-09-13 13:00:00,219.65,219.81,219.54,219.58,26652.0,217.7048,217.8634,217.5958,217.6355,26652.0
2023-09-13 13:10:00,219.55,219.79,219.43,219.63,19513.0,217.6057,217.8436,217.4868,217.685,19513.0
2023-09-13 13:20:00,219.61,219.77,219.51,219.72,18898.0,217.6652,217.8238,217.5661,217.7742,18898.0
2023-09-13 13:30:00,219.74,219.93,219.45,219.9,31402.0,217.794,217.9824,217.5066,217.9526,31402.0
2023-09-13 13:40:00,219.93,219.95,219.62,219.71,17255.0,217.9824,218.0022,217.6751,217.7643,17255.0
2023-09-13 13:50:00,219.66,219.89,219.57,219.65,20206.0,217.7147,217.9427,217.6255,217.7048,20206.0
2023-09-13 14:00:00,219.7,219.86,219.52,219.54,26064.0,217.7544,217.913,217.576,217.5958,26064.0
2023-09-13 14:10:00,219.6,219.63,219.39,219.39,27043.0,217.6553,217.685,217.4471,217.4471,27043.0
2023-09-13 14:20:00,219.42,219.46,219.27,219.43,28794.0,217.4769,217.5165,217.3282,217.4868,28794.0
2023-09-13 14:30:00,219.45,219.46,219.24,219.4,20185.0,217.5066,217.5165,217.2985,217.4571,20185.0
2023-09-13 14:40:00,219.37,219.52,219.19,219.19,25973.0,217.4273,217.576,217.2489,217.2489,25973.0
2023-09-13 14:50:00,219.2,219.2,218.51,218.83,79651.0,217.2588,217.2588,216.5749,216.8921,79651.0
2023-09-13 15:00:00,218.8,218.93,218.51,218.52,60557.0,216.8624,216.9912,216.5749,216.5848,60557.0
2023-09-13 15:10:00,218.52,218.66,218.29,218.6,66315.0,216.5848,216.7236,216.3569,216.6641,66315.0
2023-09-13 15:20:00,218.58,218.97,218.35,218.97,49590.0,216.6443,217.0309,216.4163,217.0309,49590.0
2023-09-13 15:30:00,218.97,219.13,218.77,218.9,79604.0,217.0309,217.1894,216.8326,216.9615,79604.0
2023-09-13 15:40:00,218.93,219.09,218.77,218.89,83016.0,216.9912,217.1498,216.8326,216.9516,83016.0
2023-09-13 15:50:00,218.82,218.99,218.6,218.83,320910.0,216.8822,217.0507,216.6641,216.8921,320910.0
2023-09-14 09:30:00,219.42,220.14,219.06,219.93,144094.0,217.4769,218.1905,217.1201,217.9824,144094.0
2023-09-14 09:40:00,220.04,220.58,219.51,219.7,43891.0,218.0914,218.6266,217.5661,217.7544,43891.0
2023-09-14 09:50:00,219.72,219.8,218.74,219.51,36816.0,217.7742,217.8535,216.8029,217.5661,36816.0
2023-09-14 10:00:00,219.52,219.66,219.0,219.54,61899.0,217.576,217.7147,217.0606,217.5958,61899.0
2023-09-14 10:10:00,219.56,219.56,218.83,219.02,36551.0,217.6156,217.6156,216.8921,217.0804,36551.0
2023-09-14 10:20:00,219.06,219.49,218.93,219.26,28745.0,217.1201,217.5463,216.9912,217.3183,28745.0
2023-09-14 10:30:00,219.33,219.72,219.25,219.51,32016.0,217.3877,217.7742,217.3084,217.5661,32016.0
2023-09-14 10:40:00,219.57,220.34,219.46,220.29,41995.0,217.6255,218.3887,217.5165,218.3392,41995.0
2023-09-14 10:50:00,220.28,220.57,220.15,220.2,34153.0,218.3293,218.6167,218.2004,218.25,34153.0
2023-09-14 11:00:00,220.2,220.31,219.86,220.1,31805.0,218.25,218.359,217.913,218.1509,31805.0
2023-09-14 11:10:00,220.06,220.25,219.77,219.92,49166.0,218.1112,218.2995,217.8238,217.9724,49166.0
2023-09-14 11:20:00,219.94,219.94,219.63,219.65,26259.0,217.9923,217.9923,217.685,217.7048,26259.0
2023-09-14 11:30:00,219.65,219.93,219.55,219.59,28770.0,217.7048,217.9824,217.6057,217.6454,28770.0
2023-09-14 11:40:00,219.61,219.67,219.3,219.57,23732.0,217.6652,217.7247,217.3579,217.6255,23732.0
2023-09-14 11:50:00,219.61,220.0,219.6,219.87,19950.0,217.6652,218.0517,217.6553,217.9229,19950.0
2023-09-14 12:00:00,219.82,220.06,219.76,219.88,20492.0,217.8733,218.1112,217.8139,217.9328,20492.0
2023-09-14 12:10:00,219.86,220.27,219.84,220.16,25258.0,217.913,218.3193,217.8932,218.2103,25258.0
2023-09-14 12:20:00,220.19,220.21,219.66,219.69,17331.0,218.2401,218.2599,217.7147,217.7445,17331.0
2023-09-14 12:30:00,219.72,219.87,219.32,219.33,33910.0,217.7742,217.9229,217.3778,217.3877,33910.0
2023-09-14 12:40:00,219.37,219.39,219.13,219.28,38354.0,217.4273,217.4471,217.1894,217.3381,38354.0
2023-09-14 12:50:00,219.31,219.47,219.08,219.1,44692.0,217.3678,217.5264,217.1399,217.1597,44692.0
2023-09-14 13:00:00,219.1,219.11,218.93,218.95,43971.0,217.1597,217.1696,216.9912,217.011,43971.0
2023-09-14 13:10:00,218.98,219.0,218.84,218.94,21287.0,217.0408,217.0606,216.902,217.0011,21287.0
2023-09-14 13:20:00,218.97,219.11,218.91,219.05,30748.0,217.0309,217.1696,216.9714,217.1101,30748.0
2023-09-14 13:30:00,219.08,219.26,219.0,219.02,43631.0,217.1399,217.3183,217.0606,217.0804,43631.0
2023-09-14 13:40:00,219.02,219.09,218.86,218.96,34201.0,217.0804,217.1498,216.9218,217.0209,34201.0
2023-09-14 13:50:00,218.96,219.02,218.67,218.8,45029.0,217.0209,217.0804,216.7335,216.8624,45029.0
2023-09-14 14:00:00,218.76,218.87,218.54,218.75,34718.0,216.8227,216.9317,216.6047,216.8128,34718.0
2023-09-14 14:10:00,218.76,218.84,218.6,218.6,31349.0,216.8227,216.902,216.6641,216.6641,31349.0
2023-09-14 14:20:00,218.63,218.68,218.34,218.42,44910.0,216.6939,216.7434,216.4064,216.4857,44910.0
2023-09-14 14:30:00,218.41,218.93,218.39,218.82,37196.0,216.4758,216.9912,216.456,216.8822,37196.0
2023-09-14 14:40:00,218.86,218.94,218.64,218.92,50428.0,216.9218,217.0011,216.7038,216.9813,50428.0
2023-09-14 14:50:00,218.91,218.98,218.77,218.94,36315.0,216.9714,217.0408,216.8326,217.0011,36315.0
2023-09-14 15:00:00,218.94,219.39,218.94,219.29,52629.0,217.0011,217.4471,217.0011,217.348,52629.0
2023-09-14 15:10:00,219.3,219.34,219.12,219.2,28035.0,217.3579,217.3976,217.1795,217.2588,28035.0
2023-09-14 15:20:00,219.2,219.3,218.76,218.76,34558.0,217.2588,217.3579,216.8227,216.8227,34558.0
2023-09-14 15:30:00,218.74,219.13,218.69,218.94,68487.0,216.8029,217.1894,216.7533,217.0011,68487.0
2023-09-14 15:40:00,218.9,219.2,218.74,218.84,81555.0,216.9615,217.2588,216.8029,216.902,81555.0
2023-09-14 15:50:00,218.93,219.06,218.69,218.74,272902.0,216.9912,217.1201,216.7533,216.8029,272902.0
2023-09-15 09:30:00,218.53,219.19,217.66,218.03,958037.0,216.5948,217.2489,215.7325,216.0992,958037.0
2023-09-15 09:40:00,218.07,218.12,216.02,216.44,237930.0,216.1388,216.1884,214.107,214.5233,237930.0
2023-09-15 09:50:00,216.45,216.87,215.66,216.29,147948.0,214.5332,214.9495,213.7502,214.3746,147948.0
2023-09-15 10:00:00,216.36,216.82,215.87,215.99,84230.0,214.444,214.8999,213.9583,214.0772,84230.0
2023-09-15 10:10:00,215.9,215.96,215.3,215.71,67338.0,213.988,214.0475,213.3934,213.7997,67338.0
2023-09-15 10:20:00,215.66,216.18,215.15,215.32,66538.0,213.7502,214.2656,213.2447,213.4132,66538.0
2023-09-15 10:30:00,215.32,215.4,214.9,215.11,68350.0,213.4132,213.4925,212.9969,213.205,68350.0
2023-09-15 10:40:00,215.12,215.4,214.77,214.87,61224.0,213.215,213.4925,212.8681,212.9672,61224.0
2023-09-15 10:50:00,214.88,214.91,214.2,214.21,84445.0,212.9771,213.0068,212.3031,212.313,84445.0
2023-09-15 11:00:00,214.24,214.56,214.12,214.55,90984.0,212.3427,212.6599,212.2238,212.65,90984.0
2023-09-15 11:10:00,214.6,215.07,214.4,214.95,80074.0,212.6996,213.1654,212.5013,213.0465,80074.0
2023-09-15 11:20:00,214.89,215.47,214.8,215.41,80932.0,212.987,213.5619,212.8978,213.5024,80932.0
2023-09-15 11:30:00,215.4,215.64,215.28,215.35,67669.0,213.4925,213.7303,213.3735,213.4429,67669.0
2023-09-15 11:40:00,215.38,215.53,215.03,215.46,80644.0,213.4727,213.6213,213.1257,213.5519,80644.0
2023-09-15 11:50:00,215.44,215.62,215.13,215.38,58300.0,213.5321,213.7105,213.2249,213.4727,58300.0
2023-09-15 12:00:00,215.41,215.59,215.28,215.57,31227.0,213.5024,213.6808,213.3735,213.661,31227.0
2023-09-15 12:10:00,215.58,215.72,215.38,215.51,37006.0,213.6709,213.8096,213.4727,213.6015,37006.0
2023-09-15 12:20:00,215.48,215.83,215.41,215.61,37960.0,213.5718,213.9187,213.5024,213.7006,37960.0
2023-09-15 12:30:00,215.61,215.93,215.59,215.67,38600.0,213.7006,214.0178,213.6808,213.7601,38600.0
2023-09-15 12:40:00,215.7,215.83,215.53,215.62,36590.0,213.7898,213.9187,213.6213,213.7105,36590.0
2023-09-15 12:50:00,215.62,215.79,215.11,215.31,90226.0,213.7105,213.879,213.205,213.4033,90226.0
2023-09-15 13:00:00,215.31,215.65,215.06,215.06,45933.0,213.4033,213.7403,213.1555,213.1555,45933.0
2023-09-15 13:10:00,215.05,215.24,214.66,214.66,50406.0,213.1456,213.3339,212.759,212.759,50406.0
2023-09-15 13:20:00,214.6,214.72,214.16,214.16,84196.0,212.6996,212.8185,212.2635,212.2635,84196.0
2023-09-15 13:30:00,214.13,214.32,213.89,214.29,77401.0,212.2337,212.422,211.9958,212.3923,77401.0
2023-09-15 13:40:00,214.3,214.34,214.05,214.29,44579.0,212.4022,212.4419,212.1544,212.3923,44579.0
2023-09-15 13:50:00,214.16,214.38,214.11,214.22,24033.0,212.2635,212.4815,212.2139,212.3229,24033.0
2023-09-15 14:00:00,214.22,214.37,213.89,213.89,52024.0,212.3229,212.4716,211.9958,211.9958,52024.0
2023-09-15 14:10:00,213.88,214.19,213.82,213.9,49580.0,211.9859,212.2932,211.9265,212.0058,49580.0
2023-09-15 14:20:00,213.89,213.96,213.6,213.67,76615.0,211.9958,212.0652,211.7084,211.7778,76615.0
2023-09-15 14:30:00,213.69,214.12,213.57,214.09,67720.0,211.7976,212.2238,211.6787,212.1941,67720.0
2023-09-15 14:40:00,214.09,214.15,213.84,213.9,53596.0,212.1941,212.2535,211.9463,212.0058,53596.0
2023-09-15 14:50:00,213.94,213.94,213.52,213.9,53916.0,212.0454,212.0454,211.6291,212.0058,53916.0
2023-09-15 15:00:00,213.89,213.91,213.57,213.7,53849.0,211.9958,212.0157,211.6787,211.8075,53849.0
2023-09-15 15:10:00,213.71,213.79,213.5,213.58,71989.0,211.8174,211.8967,211.6093,211.6886,71989.0
2023-09-15 15:20:00,213.58,213.78,213.46,213.72,68940.0,211.6886,211.8868,211.5697,211.8274,68940.0
2023-09-15 15:30:00,213.75,214.21,213.75,214.05,119502.0,211.8571,212.313,211.8571,212.1544,119502.0
2023-09-15 15:40:00,214.03,214.27,213.81,213.96,161263.0,212.1346,212.3725,211.9166,212.0652,161263.0
2023-09-15 15:50:00,213.99,214.8,213.92,214.61,433872.0,212.095,212.8978,212.0256,212.7095,433872.0
2023-09-18 09:30:00,214.56,215.79,214.2,215.32,126856.0,212.6599,213.879,212.3031,213.4132,126856.0
2023-09-18 09:40:00,215.25,215.89,214.75,215.84,92755.0,213.3438,213.9781,212.8482,213.9286,92755.0
2023-09-18 09:50:00,215.9,216.18,215.1,215.44,53156.0,213.988,214.2656,213.1951,213.5321,53156.0
2023-09-18 10:00:00,215.36,215.66,215.17,215.66,44419.0,213.4528,213.7502,213.2645,213.7502,44419.0
2023-09-18 10:10:00,215.63,216.24,215.55,216.18,64887.0,213.7204,214.325,213.6411,214.2656,64887.0
2023-09-18 10:20:00,216.15,216.38,215.64,215.78,49293.0,214.2358,214.4638,213.7303,213.8691,49293.0
2023-09-18 10:30:00,215.75,215.75,214.88,214.96,47222.0,213.8394,213.8394,212.9771,213.0564,47222.0
2023-09-18 10:40:00,214.96,214.99,214.49,214.84,47431.0,213.0564,213.0861,212.5905,212.9374,47431.0
2023-09-18 10:50:00,214.84,215.01,214.39,214.81,28876.0,212.9374,213.1059,212.4914,212.9077,28876.0
2023-09-18 11:00:00,214.82,215.39,214.82,214.91,22115.0,212.9176,213.4826,212.9176,213.0068,22115.0
2023-09-18 11:10:00,214.91,215.55,214.7,215.55,33697.0,213.0068,213.6411,212.7987,213.6411,33697.0
2023-09-18 11:20:00,215.56,215.56,215.05,215.06,27373.0,213.6511,213.6511,213.1456,213.1555,27373.0
2023-09-18 11:30:00,215.06,215.28,214.78,214.78,40639.0,213.1555,213.3735,212.878,212.878,40639.0
2023-09-18 11:40:00,214.77,215.24,214.72,214.9,32568.0,212.8681,213.3339,212.8185,212.9969,32568.0
2023-09-18 11:50:00,214.89,215.22,214.82,215.08,29677.0,212.987,213.3141,212.9176,213.1753,29677.0
2023-09-18 12:00:00,215.15,215.37,214.94,214.94,43009.0,213.2447,213.4627,213.0365,213.0365,43009.0
2023-09-18 12:10:00,214.93,215.07,214.71,214.86,23497.0,213.0266,213.1654,212.8086,212.9573,23497.0
2023-09-18 12:20:00,214.86,214.97,214.69,214.84,21806.0,212.9573,213.0663,212.7888,212.9374,21806.0
2023-09-18 12:30:00,214.85,215.14,214.85,215.06,21304.0,212.9473,213.2348,212.9473,213.1555,21304.0
2023-09-18 12:40:00,215.09,215.2,214.89,215.15,20982.0,213.1852,213.2942,212.987,213.2447,20982.0
2023-09-18 12:50:00,215.17,215.2,215.0,215.0,20897.0,213.2645,213.2942,213.096,213.096,20897.0
2023-09-18 13:00:00,215.03,215.21,214.99,214.99,21437.0,213.1257,213.3042,213.0861,213.0861,21437.0
2023-09-18 13:10:00,215.03,215.21,214.99,215.07,115135.0,213.1257,213.3042,213.0861,213.1654,115135.0
2023-09-18 13:20:00,215.11,215.46,215.07,215.28,26556.0,213.205,213.5519,213.1654,213.3735,26556.0
2023-09-18 13:30:00,215.31,215.84,215.3,215.69,38672.0,213.4033,213.9286,213.3934,213.7799,38672.0
2023-09-18 13:40:00,215.65,215.73,215.49,215.5,22554.0,213.7403,213.8196,213.5817,213.5916,22554.0
2023-09-18 13:50:00,215.52,215.57,215.26,215.48,20475.0,213.6114,213.661,213.3537,213.5718,20475.0
2023-09-18 14:00:00,215.49,215.56,215.26,215.53,26813.0,213.5817,213.6511,213.3537,213.6213,26813.0
2023-09-18 14:10:00,215.53,215.83,215.47,215.68,27074.0,213.6213,213.9187,213.5619,213.77,27074.0
2023-09-18 14:20:00,215.7,215.74,215.32,215.33,24726.0,213.7898,213.8295,213.4132,213.4231,24726.0
2023-09-18 14:30:00,215.36,215.53,215.3,215.36,17944.0,213.4528,213.6213,213.3934,213.4528,17944.0
2023-09-18 14:40:00,215.38,215.52,215.32,215.33,23987.0,213.4727,213.6114,213.4132,213.4231,23987.0
2023-09-18 14:50:00,215.33,215.36,214.87,214.95,33887.0,213.4231,213.4528,212.9672,213.0465,33887.0
2023-09-18 15:00:00,214.94,214.97,214.55,214.66,36972.0,213.0365,213.0663,212.65,212.759,36972.0
2023-09-18 15:10:00,214.67,214.7,214.33,214.61,46197.0,212.7689,212.7987,212.4319,212.7095,46197.0
2023-09-18 15:20:00,214.61,214.77,214.51,214.72,42473.0,212.7095,212.8681,212.6104,212.8185,42473.0
2023-09-18 15:30:00,214.74,214.74,214.18,214.36,107607.0,212.8383,212.8383,212.2833,212.4617,107607.0
2023-09-18 15:40:00,214.36,214.64,214.29,214.31,88829.0,212.4617,212.7392,212.3923,212.4121,88829.0
2023-09-18 15:50:00,214.36,215.06,214.34,215.02,302839.0,212.4617,213.1555,212.4419,213.1158,302839.0
2023-09-19 09:30:00,214.39,215.98,213.96,215.52,140103.0,212.4914,214.0673,212.0652,213.6114,140103.0
2023-09-19 09:40:00,215.42,215.79,214.35,214.35,62763.0,213.5123,213.879,212.4518,212.4518,62763.0
2023-09-19 09:50:00,214.29,214.38,213.58,213.65,37308.0,212.3923,212.4815,211.6886,211.758,37308.0
2023-09-19 10:00:00,213.72,213.84,213.31,213.49,45151.0,211.8274,211.9463,211.421,211.5994,45151.0
2023-09-19 10:10:00,213.4,213.63,212.85,213.22,73669.0,211.5102,211.7381,210.9651,211.3318,73669.0
2023-09-19 10:20:00,213.23,213.63,212.86,212.88,85615.0,211.3417,211.7381,210.975,210.9948,85615.0
2023-09-19 10:30:00,212.88,213.1,212.44,212.46,90529.0,210.9948,211.2128,210.5587,210.5785,90529.0
2023-09-19 10:40:00,212.42,212.91,212.26,212.74,44823.0,210.5389,211.0245,210.3803,210.856,44823.0
2023-09-19 10:50:00,212.77,213.19,212.68,213.1,34605.0,210.8858,211.302,210.7966,211.2128,34605.0
2023-09-19 11:00:00,213.09,213.31,212.86,213.08,37207.0,211.2029,211.421,210.975,211.193,37207.0
2023-09-19 11:10:00,213.07,213.35,212.99,213.32,30954.0,211.1831,211.4606,211.1038,211.4309,30954.0
2023-09-19 11:20:00,213.32,213.53,213.19,213.37,33667.0,211.4309,211.639,211.302,211.4805,33667.0
2023-09-19 11:30:00,213.45,213.67,213.35,213.54,25878.0,211.5597,211.7778,211.4606,211.6489,25878.0
2023-09-19 11:40:00,213.52,213.64,213.31,213.45,28655.0,211.6291,211.7481,211.421,211.5597,28655.0
2023-09-19 11:50:00,213.42,213.65,213.29,213.58,77258.0,211.53,211.758,211.4012,211.6886,77258.0
2023-09-19 12:00:00,213.69,213.72,213.32,213.57,56958.0,211.7976,211.8274,211.4309,211.6787,56958.0
2023-09-19 12:10:00,213.62,214.15,213.59,214.06,39767.0,211.7282,212.2535,211.6985,212.1643,39767.0
2023-09-19 12:20:00,214.0,214.11,213.91,214.0,21805.0,212.1049,212.2139,212.0157,212.1049,21805.0
2023-09-19 12:30:00,214.0,214.02,213.78,213.78,17503.0,212.1049,212.1247,211.8868,211.8868,17503.0
2023-09-19 12:40:00,213.76,213.94,213.76,213.88,15524.0,211.867,212.0454,211.867,211.9859,15524.0
2023-09-19 12:50:00,213.94,214.08,213.66,213.98,24176.0,212.0454,212.1842,211.7679,212.085,24176.0
2023-09-19 13:00:00,214.03,214.87,214.01,214.85,63090.0,212.1346,212.9672,212.1148,212.9473,63090.0
2023-09-19 13:10:00,214.84,214.93,214.71,214.81,45537.0,212.9374,213.0266,212.8086,212.9077,45537.0
2023-09-19 13:20:00,214.84,215.05,214.71,214.75,106277.0,212.9374,213.1456,212.8086,212.8482,106277.0
2023-09-19 13:30:00,214.78,214.94,214.65,214.74,25050.0,212.878,213.0365,212.7491,212.8383,25050.0
2023-09-19 13:40:00,214.75,215.08,214.68,215.02,59311.0,212.8482,213.1753,212.7788,213.1158,59311.0
2023-09-19 13:50:00,215.02,215.1,214.88,214.95,33291.0,213.1158,213.1951,212.9771,213.0465,33291.0
2023-09-19 14:00:00,215.0,215.19,214.93,215.1,42298.0,213.096,213.2843,213.0266,213.1951,42298.0
2023-09-19 14:10:00,215.15,215.29,215.09,215.24,18846.0,213.2447,213.3834,213.1852,213.3339,18846.0
2023-09-19 14:20:00,215.28,215.37,214.91,214.95,72649.0,213.3735,213.4627,213.0068,213.0465,72649.0
2023-09-19 14:30:00,214.9,215.39,214.9,215.23,52065.0,212.9969,213.4826,212.9969,213.324,52065.0
2023-09-19 14:40:00,215.23,215.36,215.14,215.28,35618.0,213.324,213.4528,213.2348,213.3735,35618.0
2023-09-19 14:50:00,215.25,215.32,215.05,215.06,28447.0,213.3438,213.4132,213.1456,213.1555,28447.0
2023-09-19 15:00:00,214.99,215.37,214.92,215.26,40533.0,213.0861,213.4627,213.0167,213.3537,40533.0
2023-09-19 15:10:00,215.29,215.39,215.08,215.36,43824.0,213.3834,213.4826,213.1753,213.4528,43824.0
2023-09-19 15:20:00,215.39,215.7,215.27,215.7,52575.0,213.4826,213.7898,213.3636,213.7898,52575.0
2023-09-19 15:30:00,215.71,215.86,215.64,215.67,56634.0,213.7997,213.9484,213.7303,213.7601,56634.0
2023-09-19 15:40:00,215.67,216.06,215.66,215.97,113297.0,213.7601,214.1466,213.7502,214.0574,113297.0
2023-09-19 15:50:00,215.97,215.98,215.56,215.68,236392.0,214.0574,214.0673,213.6511,213.77,236392.0
2023-09-20 09:30:00,215.2,216.5,214.68,216.11,86889.0,213.2942,214.5827,212.7788,214.1962,86889.0
2023-09-20 09:40:00,216.02,216.85,215.99,216.63,53822.0,214.107,214.9296,214.0772,214.7116,53822.0
2023-09-20 09:50:00,216.63,217.18,216.41,216.44,104939.0,214.7116,215.2567,214.4935,214.5233,104939.0
2023-09-20 10:00:00,216.52,216.65,216.05,216.58,28714.0,214.6026,214.7314,214.1367,214.662,28714.0
2023-09-20 10:10:00,216.62,216.72,215.84,216.03,34218.0,214.7017,214.8008,213.9286,214.1169,34218.0
2023-09-20 10:20:00,216.1,216.1,215.55,215.57,21708.0,214.1863,214.1863,213.6411,213.661,21708.0
2023-09-20 10:30:00,215.62,215.82,215.44,215.57,26440.0,213.7105,213.9088,213.5321,213.661,26440.0
2023-09-20 10:40:00,215.59,215.67,215.37,215.38,15254.0,213.6808,213.7601,213.4627,213.4727,15254.0
2023-09-20 10:50:00,215.4,215.8,215.28,215.48,25766.0,213.4925,213.8889,213.3735,213.5718,25766.0
2023-09-20 11:00:00,215.48,215.56,215.08,215.18,17250.0,213.5718,213.6511,213.1753,213.2744,17250.0
2023-09-20 11:10:00,215.18,215.37,215.0,215.09,23297.0,213.2744,213.4627,213.096,213.1852,23297.0
2023-09-20 11:20:00,215.06,215.11,214.91,215.01,17216.0,213.1555,213.205,213.0068,213.1059,17216.0
2023-09-20 11:30:00,215.04,215.24,214.88,215.14,24984.0,213.1357,213.3339,212.9771,213.2348,24984.0
2023-09-20 11:40:00,215.17,215.4,215.09,215.28,25269.0,213.2645,213.4925,213.1852,213.3735,25269.0
2023-09-20 11:50:00,215.29,215.57,215.22,215.57,15177.0,213.3834,213.661,213.3141,213.661,15177.0
2023-09-20 12:00:00,215.56,215.58,215.35,215.42,16716.0,213.6511,213.6709,213.4429,213.5123,16716.0
2023-09-20 12:10:00,215.42,215.77,215.39,215.63,18543.0,213.5123,213.8592,213.4826,213.7204,18543.0
2023-09-20 12:20:00,215.63,215.74,215.36,215.62,16064.0,213.7204,213.8295,213.4528,213.7105,16064.0
2023-09-20 12:30:00,215.61,215.7,215.56,215.63,12147.0,213.7006,213.7898,213.6511,213.7204,12147.0
2023-09-20 12:40:00,215.65,215.66,215.38,215.44,15754.0,213.7403,213.7502,213.4727,213.5321,15754.0
2023-09-20 12:50:00,215.48,215.68,215.44,215.68,10420.0,213.5718,213.77,213.5321,213.77,10420.0
2023-09-20 13:00:00,215.63,215.63,215.26,215.27,11302.0,213.7204,213.7204,213.3537,213.3636,11302.0
2023-09-20 13:10:00,215.25,215.35,215.16,215.35,13437.0,213.3438,213.4429,213.2546,213.4429,13437.0
2023-09-20 13:20:00,215.34,215.42,215.26,215.34,14262.0,213.433,213.5123,213.3537,213.433,14262.0
2023-09-20 13:30:00,215.33,215.34,215.05,215.12,13765.0,213.4231,213.433,213.1456,213.215,13765.0
2023-09-20 13:40:00,215.09,215.29,215.03,215.17,19857.0,213.1852,213.3834,213.1257,213.2645,19857.0
2023-09-20 13:50:00,215.17,215.7,215.16,215.61,29063.0,213.2645,213.7898,213.2546,213.7006,29063.0
2023-09-20 14:00:00,215.55,215.58,214.58,215.09,52270.0,213.6411,213.6709,212.6797,213.1852,52270.0
2023-09-20 14:10:00,214.92,215.34,214.75,215.27,35360.0,213.0167,213.433,212.8482,213.3636,35360.0
2023-09-20 14:20:00,215.2,215.33,214.95,215.0,32632.0,213.2942,213.4231,213.0465,213.096,32632.0
2023-09-20 14:30:00,214.93,215.94,214.86,215.68,78382.0,213.0266,214.0277,212.9573,213.77,78382.0
2023-09-20 14:40:00,215.63,215.76,214.85,215.0,62917.0,213.7204,213.8493,212.9473,213.096,62917.0
2023-09-20 14:50:00,214.91,215.03,214.44,214.53,31168.0,213.0068,213.1257,212.541,212.6302,31168.0
2023-09-20 15:00:00,214.52,214.82,214.13,214.13,27452.0,212.6203,212.9176,212.2337,212.2337,27452.0
2023-09-20 15:10:00,214.14,214.29,213.61,213.68,56379.0,212.2436,212.3923,211.7183,211.7877,56379.0
2023-09-20 15:20:00,213.73,214.22,213.66,214.16,37022.0,211.8373,212.3229,211.7679,212.2635,37022.0
2023-09-20 15:30:00,214.21,214.21,213.13,213.24,70430.0,212.313,212.313,211.2426,211.3516,70430.0
2023-09-20 15:40:00,213.21,213.4,213.03,213.28,79810.0,211.3219,211.5102,211.1435,211.3912,79810.0
2023-09-20 15:50:00,213.3,213.52,212.92,213.03,277705.0,211.4111,211.6291,211.0344,211.1435,277705.0
2023-09-21 09:30:00,209.8,211.9,209.5,211.02,162083.0,207.9421,210.0235,207.6447,209.1513,162083.0
2023-09-21 09:40:00,211.01,211.44,210.48,210.89,83896.0,209.1413,209.5675,208.616,209.0224,83896.0
2023-09-21 09:50:00,210.9,210.95,209.36,209.48,169731.0,209.0323,209.0819,207.506,207.6249,169731.0
2023-09-21 10:00:00,209.39,209.99,209.13,209.88,110050.0,207.5357,208.1304,207.278,208.0214,110050.0
2023-09-21 10:10:00,209.89,210.25,209.69,210.01,90502.0,208.0313,208.3881,207.833,208.1502,90502.0
2023-09-21 10:20:00,209.93,210.4,209.61,209.71,36730.0,208.0709,208.5368,207.7537,207.8529,36730.0
2023-09-21 10:30:00,209.75,210.12,209.56,209.87,66348.0,207.8925,208.2592,207.7042,208.0114,66348.0
2023-09-21 10:40:00,209.87,210.18,209.6,209.65,42435.0,208.0114,208.3187,207.7438,207.7934,42435.0
2023-09-21 10:50:00,209.65,209.77,209.4,209.58,46337.0,207.7934,207.9123,207.5456,207.724,46337.0
2023-09-21 11:00:00,209.55,210.07,209.51,209.84,28325.0,207.6943,208.2097,207.6546,207.9817,28325.0
2023-09-21 11:10:00,209.87,209.96,209.38,209.45,28671.0,208.0114,208.1006,207.5258,207.5952,28671.0
2023-09-21 11:20:00,209.42,209.77,209.16,209.39,57229.0,207.5654,207.9123,207.3077,207.5357,57229.0
2023-09-21 11:30:00,209.34,210.11,209.34,209.55,34984.0,207.4861,208.2493,207.4861,207.6943,34984.0
2023-09-21 11:40:00,209.55,209.97,209.44,209.83,38924.0,207.6943,208.1106,207.5853,207.9718,38924.0
2023-09-21 11:50:00,209.83,209.92,209.56,209.56,32173.0,207.9718,208.061,207.7042,207.7042,32173.0
2023-09-21 12:00:00,209.53,209.62,208.91,209.01,64628.0,207.6745,207.7637,207.0599,207.1591,64628.0
2023-09-21 12:10:00,209.03,209.06,208.71,208.86,25542.0,207.1789,207.2086,206.8617,207.0104,25542.0
2023-09-21 12:20:00,208.9,208.99,208.67,208.76,174846.0,207.05,207.1392,206.8221,206.9113,174846.0
2023-09-21 12:30:00,208.72,208.83,208.33,208.56,80306.0,206.8716,206.9807,206.4851,206.713,80306.0
2023-09-21 12:40:00,208.52,208.79,208.32,208.71,61835.0,206.6734,206.941,206.4752,206.8617,61835.0
2023-09-21 12:50:00,208.66,209.03,208.6,208.82,33610.0,206.8122,207.1789,206.7527,206.9707,33610.0
2023-09-21 13:00:00,208.81,209.55,208.79,209.41,93050.0,206.9608,207.6943,206.941,207.5555,93050.0
2023-09-21 13:10:00,209.46,209.64,209.25,209.29,92956.0,207.6051,207.7835,207.3969,207.4366,92956.0
2023-09-21 13:20:00,209.3,209.81,209.28,209.77,40152.0,207.4465,207.952,207.4267,207.9123,40152.0
2023-09-21 13:30:00,209.72,209.92,209.56,209.57,36846.0,207.8628,208.061,207.7042,207.7141,36846.0
2023-09-21 13:40:00,209.54,209.68,209.34,209.44,52434.0,207.6844,207.8231,207.4861,207.5853,52434.0
2023-09-21 13:50:00,209.46,209.47,209.26,209.41,17620.0,207.6051,207.615,207.4068,207.5555,17620.0
2023-09-21 14:00:00,209.44,209.49,209.08,209.09,32379.0,207.5853,207.6348,207.2284,207.2384,32379.0
2023-09-21 14:10:00,209.08,209.26,208.97,209.0,31682.0,207.2284,207.4068,207.1194,207.1492,31682.0
2023-09-21 14:20:00,208.98,209.06,208.76,208.86,23104.0,207.1293,207.2086,206.9113,207.0104,23104.0
2023-09-21 14:30:00,208.86,209.08,208.65,208.9,54147.0,207.0104,207.2284,206.8022,207.05,54147.0
2023-09-21 14:40:00,208.91,209.2,208.91,208.98,35880.0,207.0599,207.3474,207.0599,207.1293,35880.0
2023-09-21 14:50:00,208.93,209.0,208.76,208.79,22615.0,207.0798,207.1492,206.9113,206.941,22615.0
2023-09-21 15:00:00,208.81,208.92,208.53,208.62,22818.0,206.9608,207.0699,206.6833,206.7725,22818.0
2023-09-21 15:10:00,208.66,208.7,208.2,208.45,59707.0,206.8122,206.8518,206.3562,206.604,59707.0
2023-09-21 15:20:00,208.45,208.63,208.26,208.34,101630.0,206.604,206.7824,206.4157,206.495,101630.0
2023-09-21 15:30:00,208.4,208.47,208.24,208.34,81825.0,206.5545,206.6238,206.3959,206.495,81825.0
2023-09-21 15:40:00,208.36,208.46,208.21,208.27,128197.0,206.5148,206.6139,206.3661,206.4256,128197.0
2023-09-21 15:50:00,208.26,208.81,208.07,208.59,533726.0,206.4157,206.9608,206.2274,206.7428,533726.0
2023-09-22 09:30:00,209.31,209.72,208.11,208.21,133098.0,207.4564,207.8628,206.267,206.3661,133098.0
2023-09-22 09:40:00,208.28,208.83,207.72,208.48,56944.0,206.4355,206.9807,205.8805,206.6338,56944.0
2023-09-22 09:50:00,208.52,208.53,207.78,208.1,41786.0,206.6734,206.6833,205.94,206.2571,41786.0
2023-09-22 10:00:00,208.15,208.65,207.85,208.0,41076.0,206.3067,206.8022,206.0093,206.158,41076.0
2023-09-22 10:10:00,208.0,208.08,206.92,207.46,66349.0,206.158,206.2373,205.0876,205.6228,66349.0
2023-09-22 10:20:00,207.47,207.89,207.27,207.82,32390.0,205.6327,206.049,205.4345,205.9796,32390.0
2023-09-22 10:30:00,207.83,208.37,207.83,208.2,23491.0,205.9895,206.5247,205.9895,206.3562,23491.0
2023-09-22 10:40:00,208.15,208.28,207.82,208.11,30684.0,206.3067,206.4355,205.9796,206.267,30684.0
2023-09-22 10:50:00,208.15,208.58,207.86,208.44,37444.0,206.3067,206.7329,206.0192,206.5941,37444.0
2023-09-22 11:00:00,208.49,208.66,208.32,208.4,38144.0,206.6437,206.8122,206.4752,206.5545,38144.0
2023-09-22 11:10:00,208.42,208.92,208.33,208.74,36173.0,206.5743,207.0699,206.4851,206.8915,36173.0
2023-09-22 11:20:00,208.75,208.93,208.62,208.88,47822.0,206.9014,207.0798,206.7725,207.0302,47822.0
2023-09-22 11:30:00,208.84,209.0,208.73,209.0,30582.0,206.9906,207.1492,206.8815,207.1492,30582.0
2023-09-22 11:40:00,208.95,208.96,208.45,208.49,29186.0,207.0996,207.1095,206.604,206.6437,29186.0
2023-09-22 11:50:00,208.53,208.66,208.19,208.2,19604.0,206.6833,206.8122,206.3463,206.3562,19604.0
2023-09-22 12:00:00,208.15,208.31,208.04,208.13,17575.0,206.3067,206.4653,206.1977,206.2869,17575.0
2023-09-22 12:10:00,208.1,208.44,207.96,208.33,25324.0,206.2571,206.5941,206.1184,206.4851,25324.0
2023-09-22 12:20:00,208.34,208.41,208.03,208.09,16062.0,206.495,206.5644,206.1877,206.2472,16062.0
2023-09-22 12:30:00,208.12,208.27,207.99,208.22,24923.0,206.2769,206.4256,206.1481,206.3761,24923.0
2023-09-22 12:40:00,208.25,208.28,207.99,208.13,18379.0,206.4058,206.4355,206.1481,206.2869,18379.0
2023-09-22 12:50:00,208.14,208.37,208.07,208.17,39566.0,206.2968,206.5247,206.2274,206.3265,39566.0
2023-09-22 13:00:00,208.11,208.25,207.96,208.12,22375.0,206.267,206.4058,206.1184,206.2769,22375.0
2023-09-22 13:10:00,208.12,208.2,207.78,207.83,28438.0,206.2769,206.3562,205.94,205.9895,28438.0
2023-09-22 13:20:00,207.84,207.97,207.41,207.47,30398.0,205.9994,206.1283,205.5732,205.6327,30398.0
2023-09-22 13:30:00,207.44,207.55,207.17,207.34,33329.0,205.603,205.712,205.3354,205.5039,33329.0
2023-09-22 13:40:00,207.34,207.38,207.03,207.2,37822.0,205.5039,205.5435,205.1966,205.3651,37822.0
2023-09-22 13:50:00,207.22,207.54,207.09,207.09,44453.0,205.3849,205.7021,205.2561,205.2561,44453.0
2023-09-22 14:00:00,207.09,207.2,207.0,207.03,30960.0,205.2561,205.3651,205.1669,205.1966,30960.0
2023-09-22 14:10:00,207.05,207.05,206.54,206.54,50165.0,205.2164,205.2164,204.7109,204.7109,50165.0
2023-09-22 14:20:00,206.56,206.95,206.4,206.49,97484.0,204.7308,205.1173,204.5722,204.6614,97484.0
2023-09-22 14:30:00,206.49,206.58,206.04,206.07,134467.0,204.6614,204.7506,204.2154,204.2451,134467.0
2023-09-22 14:40:00,206.04,206.34,205.88,206.29,72706.0,204.2154,204.5127,204.0568,204.4631,72706.0
2023-09-22 14:50:00,206.27,206.42,206.03,206.2,56907.0,204.4433,204.592,204.2055,204.3739,56907.0
2023-09-22 15:00:00,206.24,207.05,206.17,207.0,74861.0,204.4136,205.2164,204.3442,205.1669,74861.0
2023-09-22 15:10:00,207.14,207.62,207.09,207.58,47345.0,205.3056,205.7814,205.2561,205.7417,47345.0
2023-09-22 15:20:00,207.59,208.24,207.42,207.93,61328.0,205.7516,206.3959,205.5831,206.0886,61328.0
2023-09-22 15:30:00,207.96,208.1,207.36,207.49,67902.0,206.1184,206.2571,205.5237,205.6525,67902.0
2023-09-22 15:40:00,207.49,207.59,206.47,206.59,81003.0,205.6525,205.7516,204.6416,204.7605,81003.0
2023-09-22 15:50:00,206.54,206.68,206.27,206.41,340191.0,204.7109,204.8497,204.4433,204.5821,340191.0
2023-09-25 09:30:00,205.0,205.25,204.26,205.03,223345.0,203.1846,203.4324,202.4511,203.2143,223345.0
2023-09-25 09:40:00,205.19,205.97,205.07,205.82,63451.0,203.3729,204.146,203.254,203.9973,63451.0
2023-09-25 09:50:00,205.93,206.25,205.33,205.43,68483.0,204.1063,204.4235,203.5117,203.6108,68483.0
2023-09-25 10:00:00,205.48,205.69,205.02,205.26,61793.0,203.6603,203.8685,203.2044,203.4423,61793.0
2023-09-25 10:10:00,205.25,205.6,204.65,204.65,53065.0,203.4324,203.7793,202.8377,202.8377,53065.0
2023-09-25 10:20:00,204.66,204.9,204.39,204.58,42416.0,202.8476,203.0855,202.58,202.7683,42416.0
2023-09-25 10:30:00,204.54,204.97,204.44,204.71,57616.0,202.7286,203.1548,202.6295,202.8971,57616.0
2023-09-25 10:40:00,204.74,204.74,204.27,204.41,48724.0,202.9269,202.9269,202.461,202.5998,48724.0
2023-09-25 10:50:00,204.45,204.45,203.87,203.91,57878.0,202.6394,202.6394,202.0646,202.1042,57878.0
2023-09-25 11:00:00,203.94,205.14,203.92,204.99,57113.0,202.134,203.3233,202.1141,203.1747,57113.0
2023-09-25 11:10:00,205.09,205.67,204.98,205.59,72001.0,203.2738,203.8486,203.1648,203.7693,72001.0
2023-09-25 11:20:00,205.54,205.76,205.26,205.26,43420.0,203.7198,203.9378,203.4423,203.4423,43420.0
2023-09-25 11:30:00,205.29,205.5,205.29,205.36,33314.0,203.472,203.6801,203.472,203.5414,33314.0
2023-09-25 11:40:00,205.36,205.53,205.27,205.33,37057.0,203.5414,203.7099,203.4522,203.5117,37057.0
2023-09-25 11:50:00,205.37,205.47,205.13,205.2,37145.0,203.5513,203.6504,203.3134,203.3828,37145.0
2023-09-25 12:00:00,205.21,205.66,205.21,205.41,44247.0,203.3927,203.8387,203.3927,203.5909,44247.0
2023-09-25 12:10:00,205.44,205.91,205.42,205.88,59004.0,203.6207,204.0865,203.6009,204.0568,59004.0
2023-09-25 12:20:00,205.88,206.0,205.77,205.77,36419.0,204.0568,204.1757,203.9478,203.9478,36419.0
2023-09-25 12:30:00,205.81,205.95,205.7,205.7,50264.0,203.9874,204.1262,203.8784,203.8784,50264.0
2023-09-25 12:40:00,205.67,205.87,205.67,205.7,47252.0,203.8486,204.0469,203.8486,203.8784,47252.0
2023-09-25 12:50:00,205.72,205.75,205.46,205.6,37252.0,203.8982,203.9279,203.6405,203.7793,37252.0
2023-09-25 13:00:00,205.57,205.84,205.36,205.77,32369.0,203.7495,204.0171,203.5414,203.9478,32369.0
2023-09-25 13:10:00,205.79,205.8,205.49,205.61,39007.0,203.9676,203.9775,203.6702,203.7892,39007.0
2023-09-25 13:20:00,205.62,205.64,205.11,205.32,33940.0,203.7991,203.8189,203.2936,203.5017,33940.0
2023-09-25 13:30:00,205.31,206.0,205.23,206.0,43300.0,203.4918,204.1757,203.4125,204.1757,43300.0
2023-09-25 13:40:00,206.05,206.2,205.94,206.13,59546.0,204.2253,204.3739,204.1162,204.3046,59546.0
2023-09-25 13:50:00,206.09,206.27,206.07,206.27,16190.0,204.2649,204.4433,204.2451,204.4433,16190.0
2023-09-25 14:00:00,206.23,206.46,206.17,206.4,59945.0,204.4037,204.6316,204.3442,204.5722,59945.0
2023-09-25 14:10:00,206.4,206.5,206.07,206.27,29376.0,204.5722,204.6713,204.2451,204.4433,29376.0
2023-09-25 14:20:00,206.22,206.46,206.16,206.27,35574.0,204.3938,204.6316,204.3343,204.4433,35574.0
2023-09-25 14:30:00,206.24,206.41,206.1,206.26,31557.0,204.4136,204.5821,204.2748,204.4334,31557.0
2023-09-25 14:40:00,206.28,206.41,206.13,206.27,30669.0,204.4532,204.5821,204.3046,204.4433,30669.0
2023-09-25 14:50:00,206.29,206.32,206.03,206.15,38538.0,204.4631,204.4929,204.2055,204.3244,38538.0
2023-09-25 15:00:00,206.14,206.26,205.43,205.58,41758.0,204.3145,204.4334,203.6108,203.7594,41758.0
2023-09-25 15:10:00,205.59,206.16,205.49,206.11,42654.0,203.7693,204.3343,203.6702,204.2847,42654.0
2023-09-25 15:20:00,206.11,206.13,205.62,205.9,55599.0,204.2847,204.3046,203.7991,204.0766,55599.0
2023-09-25 15:30:00,205.9,206.01,205.68,205.92,63669.0,204.0766,204.1856,203.8586,204.0964,63669.0
2023-09-25 15:40:00,205.9,206.0,205.77,205.95,106407.0,204.0766,204.1757,203.9478,204.1262,106407.0
2023-09-25 15:50:00,205.92,206.53,205.9,206.35,444900.0,204.0964,204.701,204.0766,204.5226,444900.0
2023-09-26 09:30:00,205.47,206.39,204.81,206.3,146452.0,203.6504,204.5623,202.9963,204.4731,146452.0
2023-09-26 09:40:00,206.3,206.44,205.86,206.06,61276.0,204.4731,204.6118,204.037,204.2352,61276.0
2023-09-26 09:50:00,205.96,206.1,205.35,205.44,58142.0,204.1361,204.2748,203.5315,203.6207,58142.0
2023-09-26 10:00:00,205.41,205.79,205.22,205.34,66066.0,203.5909,203.9676,203.4026,203.5216,66066.0
2023-09-26 10:10:00,205.38,205.53,204.16,204.28,103936.0,203.5612,203.7099,202.352,202.4709,103936.0
2023-09-26 10:20:00,204.28,204.61,204.11,204.48,38844.0,202.4709,202.798,202.3025,202.6692,38844.0
2023-09-26 10:30:00,204.43,204.47,203.68,203.9,50490.0,202.6196,202.6593,201.8763,202.0943,50490.0
2023-09-26 10:40:00,203.94,204.46,203.94,204.21,40155.0,202.134,202.6494,202.134,202.4016,40155.0
2023-09-26 10:50:00,204.25,204.25,203.84,204.18,60484.0,202.4412,202.4412,202.0348,202.3718,60484.0
2023-09-26 11:00:00,204.2,204.22,203.39,203.63,38625.0,202.3917,202.4115,201.5888,201.8267,38625.0
2023-09-26 11:10:00,203.54,203.6,203.11,203.17,51102.0,201.7375,201.797,201.3113,201.3708,51102.0
2023-09-26 11:20:00,203.14,203.43,203.08,203.31,60208.0,201.341,201.6285,201.2816,201.5095,60208.0
2023-09-26 11:30:00,203.28,203.67,203.28,203.52,47681.0,201.4798,201.8664,201.4798,201.7177,47681.0
2023-09-26 11:40:00,203.51,203.62,203.34,203.47,29917.0,201.7078,201.8168,201.5393,201.6681,29917.0
2023-09-26 11:50:00,203.5,203.5,203.21,203.26,47712.0,201.6979,201.6979,201.4104,201.46,47712.0
2023-09-26 12:00:00,203.26,203.42,202.91,203.4,81354.0,201.46,201.6186,201.1131,201.5987,81354.0
2023-09-26 12:10:00,203.4,203.68,202.92,203.08,66384.0,201.5987,201.8763,201.123,201.2816,66384.0
2023-09-26 12:20:00,203.1,203.25,202.92,203.11,44214.0,201.3014,201.4501,201.123,201.3113,44214.0
2023-09-26 12:30:00,203.11,203.3,202.93,203.12,131229.0,201.3113,201.4996,201.1329,201.3212,131229.0
2023-09-26 12:40:00,203.12,203.33,203.07,203.11,52408.0,201.3212,201.5294,201.2717,201.3113,52408.0
2023-09-26 12:50:00,203.11,203.22,202.92,202.92,70194.0,201.3113,201.4203,201.123,201.123,70194.0
2023-09-26 13:00:00,202.93,203.02,202.58,202.99,81110.0,201.1329,201.2221,200.786,201.1924,81110.0
2023-09-26 13:10:00,202.99,203.02,202.37,202.5,51450.0,201.1924,201.2221,200.5779,200.7067,51450.0
2023-09-26 13:20:00,202.55,202.67,202.28,202.29,36558.0,200.7563,200.8752,200.4887,200.4986,36558.0
2023-09-26 13:30:00,202.28,202.38,201.62,201.75,69139.0,200.4887,200.5878,199.8345,199.9634,69139.0
2023-09-26 13:40:00,201.76,201.9,201.63,201.8,35100.0,199.9733,200.112,199.8444,200.0129,35100.0
2023-09-26 13:50:00,201.83,202.2,201.83,202.15,51664.0,200.0426,200.4094,200.0426,200.3598,51664.0
2023-09-26 14:00:00,202.1,202.14,201.89,201.98,33712.0,200.3103,200.3499,200.1021,200.1913,33712.0
2023-09-26 14:10:00,201.97,202.05,201.63,201.65,35195.0,200.1814,200.2607,199.8444,199.8642,35195.0
2023-09-26 14:20:00,201.67,202.04,201.64,201.77,100361.0,199.8841,200.2508,199.8543,199.9832,100361.0
2023-09-26 14:30:00,201.76,201.89,201.67,201.75,59883.0,199.9733,200.1021,199.8841,199.9634,59883.0
2023-09-26 14:40:00,201.74,201.97,201.69,201.89,54085.0,199.9534,200.1814,199.9039,200.1021,54085.0
2023-09-26 14:50:00,201.94,202.01,201.77,201.95,64737.0,200.1517,200.2211,199.9832,200.1616,64737.0
2023-09-26 15:00:00,201.95,202.09,201.79,202.05,64840.0,200.1616,200.3003,200.003,200.2607,64840.0
2023-09-26 15:10:00,202.06,202.09,201.63,201.65,81721.0,200.2706,200.3003,199.8444,199.8642,81721.0
2023-09-26 15:20:00,201.62,201.72,201.43,201.55,64506.0,199.8345,199.9336,199.6462,199.7651,64506.0
2023-09-26 15:30:00,201.53,201.58,201.28,201.49,142151.0,199.7453,199.7949,199.4975,199.7057,142151.0
2023-09-26 15:40:00,201.48,202.47,201.43,202.37,191918.0,199.6957,200.677,199.6462,200.5779,191918.0
2023-09-26 15:50:00,202.39,202.65,202.05,202.49,346212.0,200.5977,200.8554,200.2607,200.6968,346212.0
2023-09-27 09:30:00,202.99,203.93,202.57,203.41,105537.0,201.1924,202.124,200.7761,201.6087,105537.0
2023-09-27 09:40:00,203.39,203.65,202.86,203.31,43601.0,201.5888,201.8465,201.0635,201.5095,43601.0
2023-09-27 09:50:00,203.31,203.35,203.03,203.35,21767.0,201.5095,201.5492,201.232,201.5492,21767.0
2023-09-27 10:00:00,203.39,203.49,202.75,203.06,86679.0,201.5888,201.6879,200.9545,201.2618,86679.0
2023-09-27 10:10:00,202.99,203.05,202.51,203.03,68325.0,201.1924,201.2518,200.7166,201.232,68325.0
2023-09-27 10:20:00,203.09,203.53,203.02,203.33,70330.0,201.2915,201.7276,201.2221,201.5294,70330.0
2023-09-27 10:30:00,203.4,203.7,203.19,203.38,110565.0,201.5987,201.8961,201.3906,201.5789,110565.0
2023-09-27 10:40:00,203.35,203.36,202.74,203.1,32158.0,201.5492,201.5591,200.9446,201.3014,32158.0
2023-09-27 10:50:00,203.06,203.06,202.11,202.23,37669.0,201.2618,201.2618,200.3202,200.4391,37669.0
2023-09-27 11:00:00,202.28,203.27,202.25,203.27,27178.0,200.4887,201.4699,200.4589,201.4699,27178.0
2023-09-27 11:10:00,203.27,203.27,202.7,202.75,48182.0,201.4699,201.4699,200.9049,200.9545,48182.0
2023-09-27 11:20:00,202.75,203.05,202.72,203.0,25111.0,200.9545,201.2518,200.9248,201.2023,25111.0
2023-09-27 11:30:00,202.97,203.11,202.7,202.77,36256.0,201.1726,201.3113,200.9049,200.9743,36256.0
2023-09-27 11:40:00,202.75,202.75,202.16,202.2,52475.0,200.9545,200.9545,200.3697,200.4094,52475.0
2023-09-27 11:50:00,202.2,202.45,202.1,202.42,36503.0,200.4094,200.6572,200.3103,200.6274,36503.0
2023-09-27 12:00:00,202.43,202.44,201.67,201.7,36752.0,200.6373,200.6472,199.8841,199.9138,36752.0
2023-09-27 12:10:00,201.7,201.8,201.36,201.53,41116.0,199.9138,200.0129,199.5768,199.7453,41116.0
2023-09-27 12:20:00,201.5,201.97,201.47,201.97,23882.0,199.7156,200.1814,199.6858,200.1814,23882.0
2023-09-27 12:30:00,201.95,202.15,201.93,201.98,33099.0,200.1616,200.3598,200.1418,200.1913,33099.0
2023-09-27 12:40:00,201.96,202.24,201.92,202.16,32549.0,200.1715,200.449,200.1318,200.3697,32549.0
2023-09-27 12:50:00,202.16,202.16,201.7,201.81,36956.0,200.3697,200.3697,199.9138,200.0228,36956.0
2023-09-27 13:00:00,201.8,202.04,201.8,201.93,24952.0,200.0129,200.2508,200.0129,200.1418,24952.0
2023-09-27 13:10:00,201.95,202.05,201.67,201.81,40433.0,200.1616,200.2607,199.8841,200.0228,40433.0
2023-09-27 13:20:00,201.75,201.83,201.52,201.53,54979.0,199.9634,200.0426,199.7354,199.7453,54979.0
2023-09-27 13:30:00,201.54,201.57,201.11,201.11,49867.0,199.7552,199.7849,199.329,199.329,49867.0
2023-09-27 13:40:00,201.11,201.41,200.94,201.35,43453.0,199.329,199.6264,199.1605,199.5669,43453.0
2023-09-27 13:50:00,201.33,201.56,201.29,201.45,39736.0,199.5471,199.775,199.5074,199.666,39736.0
2023-09-27 14:00:00,201.43,201.53,201.16,201.19,33712.0,199.6462,199.7453,199.3786,199.4083,33712.0
2023-09-27 14:10:00,201.2,201.38,201.02,201.25,73468.0,199.4182,199.5966,199.2398,199.4678,73468.0
2023-09-27 14:20:00,201.24,201.94,201.23,201.92,53667.0,199.4579,200.1517,199.448,200.1318,53667.0
2023-09-27 14:30:00,201.92,203.04,201.92,203.01,94940.0,200.1318,201.2419,200.1318,201.2122,94940.0
2023-09-27 14:40:00,202.98,203.01,202.69,202.75,35761.0,201.1825,201.2122,200.895,200.9545,35761.0
2023-09-27 14:50:00,202.73,202.75,202.45,202.65,54687.0,200.9347,200.9545,200.6572,200.8554,54687.0
2023-09-27 15:00:00,202.6,203.43,202.52,203.29,42748.0,200.8058,201.6285,200.7265,201.4897,42748.0
2023-09-27 15:10:00,203.32,203.62,203.03,203.04,55960.0,201.5195,201.8168,201.232,201.2419,55960.0
2023-09-27 15:20:00,203.08,203.21,202.89,202.95,43964.0,201.2816,201.4104,201.0933,201.1527,43964.0
2023-09-27 15:30:00,202.91,202.95,202.58,202.64,58391.0,201.1131,201.1527,200.786,200.8455,58391.0
2023-09-27 15:40:00,202.59,202.61,202.07,202.47,106744.0,200.7959,200.8157,200.2805,200.677,106744.0
2023-09-27 15:50:00,202.48,202.83,202.43,202.77,262610.0,200.6869,201.0338,200.6373,200.9743,262610.0
2023-09-28 09:30:00,200.76,201.0,199.55,200.74,227458.0,198.9821,199.22,197.7828,198.9623,227458.0
2023-09-28 09:40:00,200.75,201.33,200.14,200.62,97569.0,198.9722,199.5471,198.3676,198.8434,97569.0
2023-09-28 09:50:00,200.98,202.03,200.94,201.77,68537.0,199.2002,200.2409,199.1605,199.9832,68537.0
2023-09-28 10:00:00,201.77,202.46,201.7,202.41,45792.0,199.9832,200.6671,199.9138,200.6175,45792.0
2023-09-28 10:10:00,202.3,202.38,201.31,201.85,81077.0,200.5085,200.5878,199.5273,200.0625,81077.0
2023-09-28 10:20:00,201.83,202.06,201.26,201.47,45255.0,200.0426,200.2706,199.4777,199.6858,45255.0
2023-09-28 10:30:00,201.39,201.79,200.96,201.74,57185.0,199.6065,200.003,199.1804,199.9534,57185.0
2023-09-28 10:40:00,201.74,202.3,201.61,202.24,102135.0,199.9534,200.5085,199.8246,200.449,102135.0
2023-09-28 10:50:00,202.26,202.76,202.12,202.74,56624.0,200.4688,200.9644,200.3301,200.9446,56624.0
2023-09-28 11:00:00,202.8,203.25,202.63,203.05,71493.0,201.0041,201.4501,200.8356,201.2518,71493.0
2023-09-28 11:10:00,203.01,203.07,202.36,202.96,71125.0,201.2122,201.2717,200.568,201.1626,71125.0
2023-09-28 11:20:00,202.95,204.2,202.95,204.12,67389.0,201.1527,202.3917,201.1527,202.3124,67389.0
2023-09-28 11:30:00,204.14,204.28,203.84,204.04,69126.0,202.3322,202.4709,202.0348,202.2331,69126.0
2023-09-28 11:40:00,204.09,204.33,204.0,204.28,54539.0,202.2826,202.5205,202.1934,202.4709,54539.0
2023-09-28 11:50:00,204.25,204.74,204.18,204.36,57485.0,202.4412,202.9269,202.3718,202.5502,57485.0
2023-09-28 12:00:00,204.33,204.48,204.2,204.3,35919.0,202.5205,202.6692,202.3917,202.4908,35919.0
2023-09-28 12:10:00,204.28,204.51,204.17,204.45,19552.0,202.4709,202.6989,202.3619,202.6394,19552.0
2023-09-28 12:20:00,204.46,204.95,204.22,204.87,31111.0,202.6494,203.135,202.4115,203.0557,31111.0
2023-09-28 12:30:00,204.9,205.12,204.75,204.98,42524.0,203.0855,203.3035,202.9368,203.1648,42524.0
2023-09-28 12:40:00,204.98,205.15,204.57,204.64,25379.0,203.1648,203.3332,202.7584,202.8278,25379.0
2023-09-28 12:50:00,204.67,204.82,204.25,204.45,46173.0,202.8575,203.0062,202.4412,202.6394,46173.0
2023-09-28 13:00:00,204.41,204.64,204.2,204.54,45468.0,202.5998,202.8278,202.3917,202.7286,45468.0
2023-09-28 13:10:00,204.55,204.7,204.29,204.29,21875.0,202.7386,202.8872,202.4809,202.4809,21875.0
2023-09-28 13:20:00,204.24,204.47,204.0,204.15,24360.0,202.4313,202.6593,202.1934,202.3421,24360.0
2023-09-28 13:30:00,204.09,204.19,203.48,203.83,32967.0,202.2826,202.3817,201.678,202.0249,32967.0
2023-09-28 13:40:00,203.78,203.96,203.32,203.95,30454.0,201.9754,202.1538,201.5195,202.1439,30454.0
2023-09-28 13:50:00,203.94,204.02,203.45,203.57,24071.0,202.134,202.2133,201.6483,201.7672,24071.0
2023-09-28 14:00:00,203.54,203.65,203.28,203.58,20222.0,201.7375,201.8465,201.4798,201.7771,20222.0
2023-09-28 14:10:00,203.56,203.71,203.29,203.55,49456.0,201.7573,201.906,201.4897,201.7474,49456.0
2023-09-28 14:20:00,203.52,203.66,203.32,203.5,21655.0,201.7177,201.8564,201.5195,201.6979,21655.0
2023-09-28 14:30:00,203.53,203.53,202.6,202.67,75794.0,201.7276,201.7276,200.8058,200.8752,75794.0
2023-09-28 14:40:00,202.69,202.86,202.56,202.72,56282.0,200.895,201.0635,200.7662,200.9248,56282.0
2023-09-28 14:50:00,202.72,203.25,202.7,203.22,30650.0,200.9248,201.4501,200.9049,201.4203,30650.0
2023-09-28 15:00:00,203.24,203.51,203.2,203.51,17941.0,201.4402,201.7078,201.4005,201.7078,17941.0
2023-09-28 15:10:00,203.48,203.76,203.41,203.64,36119.0,201.678,201.9556,201.6087,201.8366,36119.0
2023-09-28 15:20:00,203.66,203.8,203.6,203.72,39830.0,201.8564,201.9952,201.797,201.9159,39830.0
2023-09-28 15:30:00,203.74,203.77,202.61,202.65,66531.0,201.9357,201.9655,200.8157,200.8554,66531.0
2023-09-28 15:40:00,202.64,203.18,202.64,202.98,77664.0,200.8455,201.3807,200.8455,201.1825,77664.0
2023-09-28 15:50:00,202.99,203.36,202.75,203.27,300825.0,201.1924,201.5591,200.9545,201.4699,300825.0
2023-09-29 09:30:00,205.08,206.68,204.6,206.49,234415.0,203.2639,204.8497,202.7881,204.6614,234415.0
2023-09-29 09:40:00,206.5,207.24,205.91,206.88,107421.0,204.6713,205.4047,204.0865,205.0479,107421.0
2023-09-29 09:50:00,206.88,207.15,206.43,207.03,66002.0,205.0479,205.3155,204.6019,205.1966,66002.0
2023-09-29 10:00:00,207.11,207.79,206.75,207.06,60112.0,205.2759,205.9499,204.9191,205.2263,60112.0
2023-09-29 10:10:00,207.1,207.15,206.17,206.23,47098.0,205.266,205.3155,204.3442,204.4037,47098.0
2023-09-29 10:20:00,206.19,206.49,205.57,205.95,31914.0,204.364,204.6614,203.7495,204.1262,31914.0
2023-09-29 10:30:00,205.93,206.25,205.61,205.62,24228.0,204.1063,204.4235,203.7892,203.7991,24228.0
2023-09-29 10:40:00,205.74,206.13,205.5,205.95,38518.0,203.918,204.3046,203.6801,204.1262,38518.0
2023-09-29 10:50:00,206.0,206.26,205.58,205.69,22875.0,204.1757,204.4334,203.7594,203.8685,22875.0
2023-09-29 11:00:00,205.74,205.81,205.46,205.66,22011.0,203.918,203.9874,203.6405,203.8387,22011.0
2023-09-29 11:10:00,205.75,205.8,205.36,205.67,29657.0,203.9279,203.9775,203.5414,203.8486,29657.0
2023-09-29 11:20:00,205.85,206.2,205.33,205.4,23449.0,204.027,204.3739,203.5117,203.581,23449.0
2023-09-29 11:30:00,205.33,205.44,204.8,204.99,19733.0,203.5117,203.6207,202.9863,203.1747,19733.0
2023-09-29 11:40:00,204.96,205.19,204.82,205.07,22674.0,203.1449,203.3729,203.0062,203.254,22674.0
2023-09-29 11:50:00,205.07,205.22,204.69,205.07,33909.0,203.254,203.4026,202.8773,203.254,33909.0
2023-09-29 12:00:00,205.04,205.66,205.04,205.31,60963.0,203.2242,203.8387,203.2242,203.4918,60963.0
2023-09-29 12:10:00,205.36,205.47,204.42,204.8,48727.0,203.5414,203.6504,202.6097,202.9863,48727.0
2023-09-29 12:20:00,204.77,205.08,204.39,204.39,48951.0,202.9566,203.2639,202.58,202.58,48951.0
2023-09-29 12:30:00,204.4,204.87,204.36,204.65,24234.0,202.5899,203.0557,202.5502,202.8377,24234.0
2023-09-29 12:40:00,204.65,204.99,204.21,204.31,30687.0,202.8377,203.1747,202.4016,202.5007,30687.0
2023-09-29 12:50:00,204.34,204.43,204.07,204.27,32133.0,202.5304,202.6196,202.2628,202.461,32133.0
2023-09-29 13:00:00,204.25,204.25,203.42,203.49,40630.0,202.4412,202.4412,201.6186,201.6879,40630.0
2023-09-29 13:10:00,203.56,203.59,203.28,203.45,38443.0,201.7573,201.7871,201.4798,201.6483,38443.0
2023-09-29 13:20:00,203.47,203.88,203.41,203.88,45342.0,201.6681,202.0745,201.6087,202.0745,45342.0
2023-09-29 13:30:00,203.85,204.14,203.63,203.76,19784.0,202.0448,202.3322,201.8267,201.9556,19784.0
2023-09-29 13:40:00,203.71,204.0,203.53,203.57,39003.0,201.906,202.1934,201.7276,201.7672,39003.0
2023-09-29 13:50:00,203.59,203.83,203.2,203.25,32129.0,201.7871,202.0249,201.4005,201.4501,32129.0
2023-09-29 14:00:00,203.21,203.59,203.16,203.3,38202.0,201.4104,201.7871,201.3609,201.4996,38202.0
2023-09-29 14:10:00,203.33,203.59,203.21,203.23,32510.0,201.5294,201.7871,201.4104,201.4302,32510.0
2023-09-29 14:20:00,203.22,203.53,203.0,203.05,53327.0,201.4203,201.7276,201.2023,201.2518,53327.0
2023-09-29 14:30:00,203.03,203.17,202.83,202.97,36759.0,201.232,201.3708,201.0338,201.1726,36759.0
2023-09-29 14:40:00,202.97,203.49,202.96,203.21,41171.0,201.1726,201.6879,201.1626,201.4104,41171.0
2023-09-29 14:50:00,203.17,203.76,203.08,203.69,40791.0,201.3708,201.9556,201.2816,201.8862,40791.0
2023-09-29 15:00:00,203.75,203.88,203.16,203.18,32764.0,201.9456,202.0745,201.3609,201.3807,32764.0
2023-09-29 15:10:00,203.19,203.73,203.08,203.43,48445.0,201.3906,201.9258,201.2816,201.6285,48445.0
2023-09-29 15:20:00,203.43,203.44,202.91,203.24,50035.0,201.6285,201.6384,201.1131,201.4402,50035.0
2023-09-29 15:30:00,203.21,203.28,202.86,203.09,75130.0,201.4104,201.4798,201.0635,201.2915,75130.0
2023-09-29 15:40:00,203.06,203.09,202.64,202.88,126166.0,201.2618,201.2915,200.8455,201.0833,126166.0
2023-09-29 15:50:00,202.86,203.4,202.1,202.78,367825.0,201.0635,201.5987,200.3103,200.9842,367825.0
2023-10-02 09:30:00,200.8,202.82,200.52,202.46,219795.0,199.0218,201.0239,198.7442,200.6671,219795.0
2023-10-02 09:40:00,202.45,202.47,201.26,201.26,96838.0,200.6572,200.677,199.4777,199.4777,96838.0
2023-10-02 09:50:00,201.26,201.79,200.64,201.48,98783.0,199.4777,200.003,198.8632,199.6957,98783.0
2023-10-02 10:00:00,201.45,202.4,201.4,201.89,88200.0,199.666,200.6076,199.6165,200.1021,88200.0
2023-10-02 10:10:00,201.9,202.1,201.39,201.48,76003.0,200.112,200.3103,199.6065,199.6957,76003.0
2023-10-02 10:20:00,201.49,202.34,201.45,201.85,73362.0,199.7057,200.5481,199.666,200.0625,73362.0
2023-10-02 10:30:00,201.87,202.04,201.56,201.74,51860.0,200.0823,200.2508,199.775,199.9534,51860.0
2023-10-02 10:40:00,201.79,202.78,201.69,202.61,81354.0,200.003,200.9842,199.9039,200.8157,81354.0
2023-10-02 10:50:00,202.62,202.87,202.5,202.71,51977.0,200.8256,201.0734,200.7067,200.9149,51977.0
2023-10-02 11:00:00,202.73,203.19,202.64,202.88,37658.0,200.9347,201.3906,200.8455,201.0833,37658.0
2023-10-02 11:10:00,202.92,204.17,202.88,204.15,39721.0,201.123,202.3619,201.0833,202.3421,39721.0
2023-10-02 11:20:00,204.2,205.11,204.18,204.99,35211.0,202.3917,203.2936,202.3718,203.1747,35211.0
2023-10-02 11:30:00,205.04,205.07,204.2,204.61,57465.0,203.2242,203.254,202.3917,202.798,57465.0
2023-10-02 11:40:00,204.61,204.67,203.95,203.95,42344.0,202.798,202.8575,202.1439,202.1439,42344.0
2023-10-02 11:50:00,204.04,204.29,203.47,203.66,54958.0,202.2331,202.4809,201.6681,201.8564,54958.0
2023-10-02 12:00:00,203.67,203.74,202.91,203.02,30561.0,201.8664,201.9357,201.1131,201.2221,30561.0
2023-10-02 12:10:00,202.98,203.41,202.92,203.24,21285.0,201.1825,201.6087,201.123,201.4402,21285.0
2023-10-02 12:20:00,203.29,203.54,203.07,203.14,15787.0,201.4897,201.7375,201.2717,201.341,15787.0
2023-10-02 12:30:00,203.14,203.14,202.85,202.85,22722.0,201.341,201.341,201.0536,201.0536,22722.0
2023-10-02 12:40:00,202.91,203.05,202.65,202.7,21272.0,201.1131,201.2518,200.8554,200.9049,21272.0
2023-10-02 12:50:00,202.7,203.06,202.7,202.98,14391.0,200.9049,201.2618,200.9049,201.1825,14391.0
2023-10-02 13:00:00,202.99,203.33,202.72,202.75,30794.0,201.1924,201.5294,200.9248,200.9545,30794.0
2023-10-02 13:10:00,202.75,203.04,202.57,202.89,22602.0,200.9545,201.2419,200.7761,201.0933,22602.0
2023-10-02 13:20:00,202.95,203.17,202.85,203.11,18634.0,201.1527,201.3708,201.0536,201.3113,18634.0
2023-10-02 13:30:00,203.12,203.3,202.98,203.03,23030.0,201.3212,201.4996,201.1825,201.232,23030.0
2023-10-02 13:40:00,203.1,203.3,202.98,202.98,25853.0,201.3014,201.4996,201.1825,201.1825,25853.0
2023-10-02 13:50:00,203.01,203.23,202.72,202.8,18651.0,201.2122,201.4302,200.9248,201.0041,18651.0
2023-10-02 14:00:00,202.76,203.12,202.7,203.05,30075.0,200.9644,201.3212,200.9049,201.2518,30075.0
2023-10-02 14:10:00,203.08,203.73,203.02,203.14,21952.0,201.2816,201.9258,201.2221,201.341,21952.0
2023-10-02 14:20:00,203.1,203.12,202.61,202.63,16131.0,201.3014,201.3212,200.8157,200.8356,16131.0
2023-10-02 14:30:00,202.64,202.79,202.49,202.49,25539.0,200.8455,200.9941,200.6968,200.6968,25539.0
2023-10-02 14:40:00,202.49,202.74,202.4,202.65,19589.0,200.6968,200.9446,200.6076,200.8554,19589.0
2023-10-02 14:50:00,202.66,202.95,202.57,202.8,28430.0,200.8653,201.1527,200.7761,201.0041,28430.0
2023-10-02 15:00:00,202.79,202.84,202.43,202.81,20965.0,200.9941,201.0437,200.6373,201.014,20965.0
2023-10-02 15:10:00,202.8,202.91,202.54,202.67,38053.0,201.0041,201.1131,200.7464,200.8752,38053.0
2023-10-02 15:20:00,202.66,203.16,202.61,202.96,27098.0,200.8653,201.3609,200.8157,201.1626,27098.0
2023-10-02 15:30:00,202.98,203.21,202.9,203.14,51513.0,201.1825,201.4104,201.1032,201.341,51513.0
2023-10-02 15:40:00,203.17,203.29,202.89,202.94,66318.0,201.3708,201.4897,201.0933,201.1428,66318.0
2023-10-02 15:50:00,202.96,203.75,202.89,203.71,321041.0,201.1626,201.9456,201.0933,201.906,321041.0
2023-10-03 09:30:00,202.75,203.57,202.31,202.87,65362.0,200.9545,201.7672,200.5184,201.0734,65362.0
2023-10-03 09:40:00,202.89,203.28,202.3,203.12,33043.0,201.0933,201.4798,200.5085,201.3212,33043.0
2023-10-03 09:50:00,203.07,203.43,202.89,203.24,25460.0,201.2717,201.6285,201.0933,201.4402,25460.0
2023-10-03 10:00:00,203.17,203.18,201.99,201.99,39178.0,201.3708,201.3807,200.2012,200.2012,39178.0
2023-10-03 10:10:00,202.0,202.17,201.12,201.31,40258.0,200.2111,200.3796,199.3389,199.5273,40258.0
2023-10-03 10:20:00,201.26,201.63,201.01,201.09,36138.0,199.4777,199.8444,199.2299,199.3092,36138.0
2023-10-03 10:30:00,201.0,201.44,200.75,200.77,39131.0,199.22,199.6561,198.9722,198.992,39131.0
2023-10-03 10:40:00,200.8,200.91,199.96,200.25,64009.0,199.0218,199.1308,198.1892,198.4766,64009.0
2023-10-03 10:50:00,200.25,200.31,199.82,200.1,85317.0,198.4766,198.5361,198.0504,198.328,85317.0
2023-10-03 11:00:00,200.02,200.02,199.43,199.8,55772.0,198.2487,198.2487,197.6639,198.0306,55772.0
2023-10-03 11:10:00,199.73,200.01,199.57,199.57,42196.0,197.9612,198.2388,197.8027,197.8027,42196.0
2023-10-03 11:20:00,199.63,199.88,199.51,199.81,45174.0,197.8621,198.1099,197.7432,198.0405,45174.0
2023-10-03 11:30:00,199.75,199.8,199.28,199.49,50617.0,197.9811,198.0306,197.5152,197.7234,50617.0
2023-10-03 11:40:00,199.54,199.8,199.36,199.46,58903.0,197.7729,198.0306,197.5945,197.6936,58903.0
2023-10-03 11:50:00,199.45,199.68,199.39,199.55,30226.0,197.6837,197.9117,197.6243,197.7828,30226.0
2023-10-03 12:00:00,199.55,200.04,199.44,199.84,27119.0,197.7828,198.2685,197.6738,198.0703,27119.0
2023-10-03 12:10:00,199.83,200.09,199.77,199.77,37204.0,198.0604,198.3181,198.0009,198.0009,37204.0
2023-10-03 12:20:00,199.77,200.15,199.65,199.96,39543.0,198.0009,198.3775,197.882,198.1892,39543.0
2023-10-03 12:30:00,199.97,200.06,199.5,199.72,18546.0,198.1991,198.2883,197.7333,197.9513,18546.0
2023-10-03 12:40:00,199.72,199.96,199.4,199.69,19449.0,197.9513,198.1892,197.6342,197.9216,19449.0
2023-10-03 12:50:00,199.67,200.0,199.58,199.69,76478.0,197.9018,198.2289,197.8126,197.9216,76478.0
2023-10-03 13:00:00,199.7,199.83,199.29,199.36,32643.0,197.9315,198.0604,197.5251,197.5945,32643.0
2023-10-03 13:10:00,199.4,199.57,199.22,199.46,45875.0,197.6342,197.8027,197.4558,197.6936,45875.0
2023-10-03 13:20:00,199.43,199.66,199.11,199.23,22122.0,197.6639,197.8919,197.3467,197.4657,22122.0
2023-10-03 13:30:00,199.28,199.36,198.88,198.88,36125.0,197.5152,197.5945,197.1188,197.1188,36125.0
2023-10-03 13:40:00,198.89,199.0,198.5,198.59,28190.0,197.1287,197.2377,196.7421,196.8313,28190.0
2023-10-03 13:50:00,198.6,198.63,197.81,197.81,92698.0,196.8412,196.871,196.0582,196.0582,92698.0
2023-10-03 14:00:00,197.81,198.03,197.53,197.53,141565.0,196.0582,196.2763,195.7807,195.7807,141565.0
2023-10-03 14:10:00,197.53,197.81,197.42,197.63,135400.0,195.7807,196.0582,195.6717,195.8798,135400.0
2023-10-03 14:20:00,197.64,198.29,197.51,198.05,84135.0,195.8898,196.534,195.7609,196.2961,84135.0
2023-10-03 14:30:00,198.06,198.66,198.03,198.65,43146.0,196.306,196.9007,196.2763,196.8908,43146.0
2023-10-03 14:40:00,198.71,198.88,198.57,198.88,115355.0,196.9503,197.1188,196.8115,197.1188,115355.0
2023-10-03 14:50:00,198.87,199.12,198.6,198.62,60598.0,197.1089,197.3566,196.8412,196.8611,60598.0
2023-10-03 15:00:00,198.59,198.96,198.38,198.59,57056.0,196.8313,197.1981,196.6232,196.8313,57056.0
2023-10-03 15:10:00,198.62,198.68,198.38,198.44,115633.0,196.8611,196.9205,196.6232,196.6827,115633.0
2023-10-03 15:20:00,198.46,198.71,198.11,198.14,95562.0,196.7025,196.9503,196.3556,196.3853,95562.0
2023-10-03 15:30:00,198.11,198.64,198.11,198.57,107674.0,196.3556,196.8809,196.3556,196.8115,107674.0
2023-10-03 15:40:00,198.58,199.11,198.57,199.09,133638.0,196.8214,197.3467,196.8115,197.3269,133638.0
2023-10-03 15:50:00,199.07,199.94,199.06,199.86,443727.0,197.3071,198.1694,197.2972,198.0901,443727.0
2023-10-04 09:30:00,200.88,201.73,200.21,201.73,99784.0,199.1011,199.9435,198.437,199.9435,99784.0
2023-10-04 09:40:00,201.56,201.63,200.82,201.25,50209.0,199.775,199.8444,199.0416,199.4678,50209.0
2023-10-04 09:50:00,201.26,201.38,200.45,200.53,32351.0,199.4777,199.5966,198.6749,198.7542,32351.0
2023-10-04 10:00:00,200.5,200.7,199.51,200.11,65466.0,198.7244,198.9227,197.7432,198.3379,65466.0
2023-10-04 10:10:00,200.18,200.89,200.05,200.89,28824.0,198.4073,199.111,198.2784,199.111,28824.0
2023-10-04 10:20:00,200.81,200.85,199.93,200.0,71150.0,199.0317,199.0713,198.1595,198.2289,71150.0
2023-10-04 10:30:00,200.0,201.05,199.99,200.83,60165.0,198.2289,199.2696,198.2189,199.0515,60165.0
2023-10-04 10:40:00,200.89,201.71,200.48,200.5,66184.0,199.111,199.9237,198.7046,198.7244,66184.0
2023-10-04 10:50:00,200.4,200.73,200.38,200.44,25554.0,198.6253,198.9524,198.6055,198.665,25554.0
2023-10-04 11:00:00,200.43,200.96,200.22,200.96,44214.0,198.655,199.1804,198.4469,199.1804,44214.0
2023-10-04 11:10:00,200.96,201.81,200.96,201.7,45952.0,199.1804,200.0228,199.1804,199.9138,45952.0
2023-10-04 11:20:00,201.73,201.92,201.5,201.87,32484.0,199.9435,200.1318,199.7156,200.0823,32484.0
2023-10-04 11:30:00,201.86,202.12,201.62,202.08,33631.0,200.0724,200.3301,199.8345,200.2904,33631.0
2023-10-04 11:40:00,202.04,202.6,201.72,202.48,45135.0,200.2508,200.8058,199.9336,200.6869,45135.0
2023-10-04 11:50:00,202.49,202.66,202.14,202.64,36867.0,200.6968,200.8653,200.3499,200.8455,36867.0
2023-10-04 12:00:00,202.53,202.59,202.2,202.2,43519.0,200.7364,200.7959,200.4094,200.4094,43519.0
2023-10-04 12:10:00,202.2,202.45,202.01,202.38,39638.0,200.4094,200.6572,200.2211,200.5878,39638.0
2023-10-04 12:20:00,202.38,202.54,202.02,202.11,28080.0,200.5878,200.7464,200.231,200.3202,28080.0
2023-10-04 12:30:00,202.14,202.46,202.13,202.22,29217.0,200.3499,200.6671,200.34,200.4292,29217.0
2023-10-04 12:40:00,202.22,202.71,202.16,202.71,25864.0,200.4292,200.9149,200.3697,200.9149,25864.0
2023-10-04 12:50:00,202.67,202.74,202.3,202.37,19987.0,200.8752,200.9446,200.5085,200.5779,19987.0
2023-10-04 13:00:00,202.37,202.41,202.1,202.31,21157.0,200.5779,200.6175,200.3103,200.5184,21157.0
2023-10-04 13:10:00,202.31,202.36,202.03,202.13,33603.0,200.5184,200.568,200.2409,200.34,33603.0
2023-10-04 13:20:00,202.12,202.21,201.85,202.0,43666.0,200.3301,200.4193,200.0625,200.2111,43666.0
2023-10-04 13:30:00,201.96,202.06,201.77,201.84,27401.0,200.1715,200.2706,199.9832,200.0526,27401.0
2023-10-04 13:40:00,201.85,201.86,201.68,201.71,48698.0,200.0625,200.0724,199.894,199.9237,48698.0
2023-10-04 13:50:00,201.7,201.76,201.24,201.47,68531.0,199.9138,199.9733,199.4579,199.6858,68531.0
2023-10-04 14:00:00,201.44,201.53,201.0,201.11,27844.0,199.6561,199.7453,199.22,199.329,27844.0
2023-10-04 14:10:00,201.09,201.36,200.94,201.32,38641.0,199.3092,199.5768,199.1605,199.5372,38641.0
2023-10-04 14:20:00,201.29,201.42,200.77,201.22,28204.0,199.5074,199.6363,198.992,199.438,28204.0
2023-10-04 14:30:00,201.2,201.34,200.77,201.03,34873.0,199.4182,199.557,198.992,199.2497,34873.0
2023-10-04 14:40:00,201.01,201.33,200.98,201.17,28952.0,199.2299,199.5471,199.2002,199.3885,28952.0
2023-10-04 14:50:00,201.13,201.43,201.02,201.31,21975.0,199.3488,199.6462,199.2398,199.5273,21975.0
2023-10-04 15:00:00,201.29,201.63,201.26,201.53,31770.0,199.5074,199.8444,199.4777,199.7453,31770.0
2023-10-04 15:10:00,201.5,202.05,201.49,201.88,40771.0,199.7156,200.2607,199.7057,200.0922,40771.0
2023-10-04 15:20:00,201.86,202.1,201.82,202.0,35680.0,200.0724,200.3103,200.0327,200.2111,35680.0
2023-10-04 15:30:00,202.03,202.5,201.91,202.29,50475.0,200.2409,200.7067,200.1219,200.4986,50475.0
2023-10-04 15:40:00,202.32,202.39,202.04,202.1,91249.0,200.5283,200.5977,200.2508,200.3103,91249.0
2023-10-04 15:50:00,202.08,202.15,201.73,201.75,335101.0,200.2904,200.3598,199.9435,199.9634,335101.0
2023-10-05 09:30:00,202.0,202.15,201.13,201.25,108516.0,200.2111,200.3598,199.3488,199.4678,108516.0
2023-10-05 09:40:00,201.13,201.45,200.49,200.86,38539.0,199.3488,199.666,198.7145,199.0812,38539.0
2023-10-05 09:50:00,200.83,201.23,200.22,200.59,26801.0,199.0515,199.448,198.4469,198.8136,26801.0
2023-10-05 10:00:00,200.6,200.66,199.63,199.64,58711.0,198.8235,198.883,197.8621,197.872,58711.0
2023-10-05 10:10:00,199.67,200.28,199.51,200.22,39590.0,197.9018,198.5064,197.7432,198.4469,39590.0
2023-10-05 10:20:00,200.23,200.24,199.67,199.88,43813.0,198.4568,198.4667,197.9018,198.1099,43813.0
2023-10-05 10:30:00,199.84,200.33,199.6,199.61,22430.0,198.0703,198.5559,197.8324,197.8423,22430.0
2023-10-05 10:40:00,199.63,199.76,199.42,199.42,30174.0,197.8621,197.991,197.654,197.654,30174.0
2023-10-05 10:50:00,199.42,199.59,198.95,199.08,27941.0,197.654,197.8225,197.1882,197.317,27941.0
2023-10-05 11:00:00,199.01,199.08,198.58,198.76,34549.0,197.2476,197.317,196.8214,196.9998,34549.0
2023-10-05 11:10:00,198.8,198.96,198.52,198.52,17815.0,197.0395,197.1981,196.762,196.762,17815.0
2023-10-05 11:20:00,198.59,199.01,198.57,198.85,28054.0,196.8313,197.2476,196.8115,197.089,28054.0
2023-10-05 11:30:00,198.84,198.88,198.49,198.81,51006.0,197.0791,197.1188,196.7322,197.0494,51006.0
2023-10-05 11:40:00,198.83,198.93,198.55,198.73,26531.0,197.0692,197.1683,196.7917,196.9701,26531.0
2023-10-05 11:50:00,198.69,199.48,198.65,199.21,27889.0,196.9305,197.7135,196.8908,197.4458,27889.0
2023-10-05 12:00:00,199.25,199.7,199.21,199.57,24603.0,197.4855,197.9315,197.4458,197.8027,24603.0
2023-10-05 12:10:00,199.56,199.89,199.54,199.74,29788.0,197.7927,198.1198,197.7729,197.9712,29788.0
2023-10-05 12:20:00,199.77,200.08,199.76,200.06,35397.0,198.0009,198.3081,197.991,198.2883,35397.0
2023-10-05 12:30:00,200.07,200.37,200.06,200.21,36965.0,198.2982,198.5956,198.2883,198.437,36965.0
2023-10-05 12:40:00,200.21,200.21,199.66,199.68,20397.0,198.437,198.437,197.8919,197.9117,20397.0
2023-10-05 12:50:00,199.63,199.89,199.61,199.76,16274.0,197.8621,198.1198,197.8423,197.991,16274.0
2023-10-05 13:00:00,199.77,199.84,199.23,199.23,25860.0,198.0009,198.0703,197.4657,197.4657,25860.0
2023-10-05 13:10:00,199.23,199.72,199.23,199.53,23287.0,197.4657,197.9513,197.4657,197.763,23287.0
2023-10-05 13:20:00,199.5,199.94,199.43,199.94,23716.0,197.7333,198.1694,197.6639,198.1694,23716.0
2023-10-05 13:30:00,199.95,200.66,199.9,200.66,37340.0,198.1793,198.883,198.1297,198.883,37340.0
2023-10-05 13:40:00,200.66,200.89,200.66,200.83,34068.0,198.883,199.111,198.883,199.0515,34068.0
2023-10-05 13:50:00,200.75,201.06,200.69,200.8,24023.0,198.9722,199.2795,198.9127,199.0218,24023.0
2023-10-05 14:00:00,200.84,201.09,200.69,200.7,31500.0,199.0614,199.3092,198.9127,198.9227,31500.0
2023-10-05 14:10:00,200.73,200.89,200.57,200.76,25343.0,198.9524,199.111,198.7938,198.9821,25343.0
2023-10-05 14:20:00,200.76,200.82,200.53,200.61,17694.0,198.9821,199.0416,198.7542,198.8334,17694.0
2023-10-05 14:30:00,200.65,201.06,200.53,200.99,17728.0,198.8731,199.2795,198.7542,199.2101,17728.0
2023-10-05 14:40:00,200.98,201.21,200.96,201.05,40942.0,199.2002,199.4281,199.1804,199.2696,40942.0
2023-10-05 14:50:00,201.08,201.31,201.02,201.28,30417.0,199.2993,199.5273,199.2398,199.4975,30417.0
2023-10-05 15:00:00,201.25,201.33,200.86,200.91,48095.0,199.4678,199.5471,199.0812,199.1308,48095.0
2023-10-05 15:10:00,200.93,201.01,200.65,200.93,49493.0,199.1506,199.2299,198.8731,199.1506,49493.0
2023-10-05 15:20:00,200.97,201.39,200.9,201.3,44992.0,199.1903,199.6065,199.1209,199.5173,44992.0
2023-10-05 15:30:00,201.32,201.47,201.3,201.4,57924.0,199.5372,199.6858,199.5173,199.6165,57924.0
2023-10-05 15:40:00,201.41,201.68,201.3,201.6,112353.0,199.6264,199.894,199.5173,199.8147,112353.0
2023-10-05 15:50:00,201.58,202.14,201.58,201.98,381591.0,199.7949,200.3499,199.7949,200.1913,381591.0
2023-10-06 09:30:00,200.48,201.42,200.15,200.43,76256.0,198.7046,199.6363,198.3775,198.655,76256.0
2023-10-06 09:40:00,200.3,201.22,199.89,200.64,65522.0,198.5262,199.438,198.1198,198.8632,65522.0
2023-10-06 09:50:00,200.6,201.68,200.59,201.32,61518.0,198.8235,199.894,198.8136,199.5372,61518.0
2023-10-06 10:00:00,201.27,201.31,200.67,200.8,56227.0,199.4876,199.5273,198.8929,199.0218,56227.0
2023-10-06 10:10:00,200.87,201.78,200.75,201.63,92386.0,199.0911,199.9931,198.9722,199.8444,92386.0
2023-10-06 10:20:00,201.62,202.67,201.28,202.61,50719.0,199.8345,200.8752,199.4975,200.8157,50719.0
2023-10-06 10:30:00,202.65,204.11,202.61,203.98,136305.0,200.8554,202.3025,200.8157,202.1736,136305.0
2023-10-06 10:40:00,204.03,204.49,203.87,204.13,56921.0,202.2232,202.6791,202.0646,202.3223,56921.0
2023-10-06 10:50:00,204.17,204.42,203.91,204.34,59284.0,202.3619,202.6097,202.1042,202.5304,59284.0
2023-10-06 11:00:00,204.34,205.06,204.34,204.91,75871.0,202.5304,203.244,202.5304,203.0954,75871.0
2023-10-06 11:10:00,204.92,205.59,204.91,205.13,110593.0,203.1053,203.7693,203.0954,203.3134,110593.0
2023-10-06 11:20:00,205.21,205.88,205.13,205.67,81964.0,203.3927,204.0568,203.3134,203.8486,81964.0
2023-10-06 11:30:00,205.7,206.33,205.62,206.25,50298.0,203.8784,204.5028,203.7991,204.4235,50298.0
2023-10-06 11:40:00,206.33,206.97,206.3,206.96,44477.0,204.5028,205.1371,204.4731,205.1272,44477.0
2023-10-06 11:50:00,207.0,207.8,206.88,207.8,75525.0,205.1669,205.9598,205.0479,205.9598,75525.0
2023-10-06 12:00:00,207.79,207.95,207.31,207.38,130245.0,205.9499,206.1084,205.4741,205.5435,130245.0
2023-10-06 12:10:00,207.38,207.62,207.23,207.53,59045.0,205.5435,205.7814,205.3948,205.6922,59045.0
2023-10-06 12:20:00,207.53,207.54,206.92,207.11,51082.0,205.6922,205.7021,205.0876,205.2759,51082.0
2023-10-06 12:30:00,207.12,207.25,206.93,207.04,34676.0,205.2858,205.4146,205.0975,205.2065,34676.0
2023-10-06 12:40:00,207.01,207.4,206.96,207.28,39077.0,205.1768,205.5633,205.1272,205.4444,39077.0
2023-10-06 12:50:00,207.3,207.31,206.77,207.0,53993.0,205.4642,205.4741,204.9389,205.1669,53993.0
2023-10-06 13:00:00,206.99,207.21,206.98,207.19,22078.0,205.157,205.375,205.147,205.3552,22078.0
2023-10-06 13:10:00,207.18,207.65,206.98,207.65,58413.0,205.3453,205.8111,205.147,205.8111,58413.0
2023-10-06 13:20:00,207.67,208.14,207.6,207.85,33329.0,205.8309,206.2968,205.7615,206.0093,33329.0
2023-10-06 13:30:00,207.88,208.01,207.59,207.93,34749.0,206.0391,206.1679,205.7516,206.0886,34749.0
2023-10-06 13:40:00,207.93,208.02,207.44,207.85,49875.0,206.0886,206.1778,205.603,206.0093,49875.0
2023-10-06 13:50:00,207.82,207.86,207.63,207.74,38147.0,205.9796,206.0192,205.7913,205.9003,38147.0
2023-10-06 14:00:00,207.7,207.7,207.45,207.53,20740.0,205.8607,205.8607,205.6129,205.6922,20740.0
2023-10-06 14:10:00,207.56,207.84,207.51,207.75,44579.0,205.7219,205.9994,205.6723,205.9102,44579.0
2023-10-06 14:20:00,207.75,208.13,207.74,208.03,29891.0,205.9102,206.2869,205.9003,206.1877,29891.0
2023-10-06 14:30:00,208.01,208.12,207.88,208.0,34834.0,206.1679,206.2769,206.0391,206.158,34834.0
2023-10-06 14:40:00,208.01,208.19,207.96,208.03,37010.0,206.1679,206.3463,206.1184,206.1877,37010.0
2023-10-06 14:50:00,208.03,208.09,207.8,208.09,44323.0,206.1877,206.2472,205.9598,206.2472,44323.0
2023-10-06 15:00:00,208.12,208.19,207.8,208.11,39339.0,206.2769,206.3463,205.9598,206.267,39339.0
2023-10-06 15:10:00,208.08,208.13,207.82,207.93,66646.0,206.2373,206.2869,205.9796,206.0886,66646.0
2023-10-06 15:20:00,207.99,208.24,207.96,208.2,46225.0,206.1481,206.3959,206.1184,206.3562,46225.0
2023-10-06 15:30:00,208.19,208.24,207.95,208.05,62842.0,206.3463,206.3959,206.1084,206.2076,62842.0
2023-10-06 15:40:00,208.06,208.27,207.94,208.0,113342.0,206.2175,206.4256,206.0985,206.158,113342.0
2023-10-06 15:50:00,207.97,207.97,207.25,207.4,374792.0,206.1283,206.1283,205.4146,205.5633,374792.0
2023-10-09 09:30:00,204.89,205.87,204.69,205.79,81968.0,203.0755,204.0469,202.8773,203.9676,81968.0
2023-10-09 09:40:00,205.81,206.53,205.72,206.01,91805.0,203.9874,204.701,203.8982,204.1856,91805.0
2023-10-09 09:50:00,205.98,206.03,205.16,205.8,27084.0,204.1559,204.2055,203.3432,203.9775,27084.0
2023-10-09 10:00:00,205.83,206.07,205.15,206.01,36001.0,204.0072,204.2451,203.3332,204.1856,36001.0
2023-10-09 10:10:00,206.05,206.31,205.86,206.09,107523.0,204.2253,204.483,204.037,204.2649,107523.0
2023-10-09 10:20:00,206.09,206.15,205.56,205.6,43413.0,204.2649,204.3244,203.7396,203.7793,43413.0
2023-10-09 10:30:00,205.63,205.75,205.04,205.12,37524.0,203.809,203.9279,203.2242,203.3035,37524.0
2023-10-09 10:40:00,205.15,205.52,204.95,205.0,35438.0,203.3332,203.7,203.135,203.1846,35438.0
2023-10-09 10:50:00,204.96,205.43,204.93,205.27,28299.0,203.1449,203.6108,203.1152,203.4522,28299.0
2023-10-09 11:00:00,205.22,205.53,205.03,205.28,18551.0,203.4026,203.7099,203.2143,203.4621,18551.0
2023-10-09 11:10:00,205.22,205.66,205.05,205.66,27916.0,203.4026,203.8387,203.2341,203.8387,27916.0
2023-10-09 11:20:00,205.69,206.03,205.62,205.96,51363.0,203.8685,204.2055,203.7991,204.1361,51363.0
2023-10-09 11:30:00,205.96,206.09,205.93,206.07,37206.0,204.1361,204.2649,204.1063,204.2451,37206.0
2023-10-09 11:40:00,206.06,206.15,205.68,205.99,70602.0,204.2352,204.3244,203.8586,204.1658,70602.0
2023-10-09 11:50:00,206.02,206.05,205.88,206.02,35887.0,204.1955,204.2253,204.0568,204.1955,35887.0
2023-10-09 12:00:00,206.01,206.64,205.91,206.44,33817.0,204.1856,204.81,204.0865,204.6118,33817.0
2023-10-09 12:10:00,206.37,206.63,206.37,206.63,9389.0,204.5424,204.8001,204.5424,204.8001,9389.0
2023-10-09 12:20:00,206.58,206.84,206.41,206.45,14813.0,204.7506,205.0083,204.5821,204.6217,14813.0
2023-10-09 12:30:00,206.46,206.65,206.37,206.48,26201.0,204.6316,204.82,204.5424,204.6515,26201.0
2023-10-09 12:40:00,206.5,206.58,206.24,206.52,16976.0,204.6713,204.7506,204.4136,204.6911,16976.0
2023-10-09 12:50:00,206.56,206.63,206.34,206.52,12572.0,204.7308,204.8001,204.5127,204.6911,12572.0
2023-10-09 13:00:00,206.54,206.77,206.41,206.63,30442.0,204.7109,204.9389,204.5821,204.8001,30442.0
2023-10-09 13:10:00,206.63,206.88,206.53,206.87,13508.0,204.8001,205.0479,204.701,205.038,13508.0
2023-10-09 13:20:00,206.87,207.48,206.68,207.45,28416.0,205.038,205.6426,204.8497,205.6129,28416.0
2023-10-09 13:30:00,207.5,207.83,207.45,207.83,18084.0,205.6624,205.9895,205.6129,205.9895,18084.0
2023-10-09 13:40:00,207.86,208.27,207.78,208.09,31058.0,206.0192,206.4256,205.94,206.2472,31058.0
2023-10-09 13:50:00,208.17,208.24,208.07,208.18,27127.0,206.3265,206.3959,206.2274,206.3364,27127.0
2023-10-09 14:00:00,208.15,208.26,208.01,208.14,31930.0,206.3067,206.4157,206.1679,206.2968,31930.0
2023-10-09 14:10:00,208.14,208.27,208.04,208.04,21763.0,206.2968,206.4256,206.1977,206.1977,21763.0
2023-10-09 14:20:00,208.06,208.1,207.91,207.92,19353.0,206.2175,206.2571,206.0688,206.0787,19353.0
2023-10-09 14:30:00,207.93,208.05,207.56,207.76,22783.0,206.0886,206.2076,205.7219,205.9201,22783.0
2023-10-09 14:40:00,207.79,208.12,207.77,207.92,21124.0,205.9499,206.2769,205.93,206.0787,21124.0
2023-10-09 14:50:00,207.95,208.13,207.81,208.0,27339.0,206.1084,206.2869,205.9697,206.158,27339.0
2023-10-09 15:00:00,208.01,208.28,207.86,208.13,44844.0,206.1679,206.4355,206.0192,206.2869,44844.0
2023-10-09 15:10:00,208.13,208.17,207.64,207.78,24473.0,206.2869,206.3265,205.8012,205.94,24473.0
2023-10-09 15:20:00,207.74,207.85,207.56,207.59,25227.0,205.9003,206.0093,205.7219,205.7516,25227.0
2023-10-09 15:30:00,207.57,207.61,207.35,207.38,24225.0,205.7318,205.7715,205.5138,205.5435,24225.0
2023-10-09 15:40:00,207.38,207.47,207.06,207.19,61595.0,205.5435,205.6327,205.2263,205.3552,61595.0
2023-10-09 15:50:00,207.19,207.32,206.98,207.28,201260.0,205.3552,205.484,205.147,205.4444,201260.0
2023-10-10 09:30:00,207.64,207.69,206.26,206.75,75789.0,205.8012,205.8508,204.4334,204.9191,75789.0
2023-10-10 09:40:00,206.8,207.67,206.66,207.33,72314.0,204.9686,205.8309,204.8299,205.4939,72314.0
2023-10-10 09:50:00,207.33,207.76,207.3,207.72,46088.0,205.4939,205.9201,205.4642,205.8805,46088.0
2023-10-10 10:00:00,207.81,208.7,207.77,208.05,70153.0,205.9697,206.8518,205.93,206.2076,70153.0
2023-10-10 10:10:00,208.04,208.32,207.98,208.18,51065.0,206.1977,206.4752,206.1382,206.3364,51065.0
2023-10-10 10:20:00,208.22,208.68,208.12,208.62,44769.0,206.3761,206.832,206.2769,206.7725,44769.0
2023-10-10 10:30:00,208.63,209.22,208.6,209.0,47285.0,206.7824,207.3672,206.7527,207.1492,47285.0
2023-10-10 10:40:00,209.0,209.0,208.25,208.43,86554.0,207.1492,207.1492,206.4058,206.5842,86554.0
2023-10-10 10:50:00,208.48,208.61,208.07,208.09,94717.0,206.6338,206.7626,206.2274,206.2472,94717.0
2023-10-10 11:00:00,208.1,208.24,207.95,207.98,79338.0,206.2571,206.3959,206.1084,206.1382,79338.0
2023-10-10 11:10:00,208.0,208.58,207.91,208.44,46288.0,206.158,206.7329,206.0688,206.5941,46288.0
2023-10-10 11:20:00,208.42,208.42,208.0,208.3,39763.0,206.5743,206.5743,206.158,206.4553,39763.0
2023-10-10 11:30:00,208.3,208.37,207.96,208.12,37234.0,206.4553,206.5247,206.1184,206.2769,37234.0
2023-10-10 11:40:00,208.13,208.4,208.1,208.29,62064.0,206.2869,206.5545,206.2571,206.4454,62064.0
2023-10-10 11:50:00,208.32,208.41,208.22,208.26,36282.0,206.4752,206.5644,206.3761,206.4157,36282.0
2023-10-10 12:00:00,208.27,208.37,208.16,208.3,33447.0,206.4256,206.5247,206.3166,206.4553,33447.0
2023-10-10 12:10:00,208.26,208.38,208.11,208.34,51356.0,206.4157,206.5346,206.267,206.495,51356.0
2023-10-10 12:20:00,208.3,208.32,207.95,208.3,54668.0,206.4553,206.4752,206.1084,206.4553,54668.0
2023-10-10 12:30:00,208.3,208.33,207.95,208.09,25091.0,206.4553,206.4851,206.1084,206.2472,25091.0
2023-10-10 12:40:00,208.09,208.13,207.85,207.85,21972.0,206.2472,206.2869,206.0093,206.0093,21972.0
2023-10-10 12:50:00,207.88,208.0,207.78,207.98,31178.0,206.0391,206.158,205.94,206.1382,31178.0
2023-10-10 13:00:00,207.97,208.03,206.95,207.14,86693.0,206.1283,206.1877,205.1173,205.3056,86693.0
2023-10-10 13:10:00,207.13,207.21,206.54,206.65,66860.0,205.2957,205.375,204.7109,204.82,66860.0
2023-10-10 13:20:00,206.65,206.9,206.47,206.9,33804.0,204.82,205.0677,204.6416,205.0677,33804.0
2023-10-10 13:30:00,206.87,207.43,206.85,207.34,43498.0,205.038,205.5931,205.0182,205.5039,43498.0
2023-10-10 13:40:00,207.38,207.77,207.36,207.75,44570.0,205.5435,205.93,205.5237,205.9102,44570.0
2023-10-10 13:50:00,207.76,207.81,207.42,207.6,41679.0,205.9201,205.9697,205.5831,205.7615,41679.0
2023-10-10 14:00:00,207.6,207.88,207.56,207.67,36073.0,205.7615,206.0391,205.7219,205.8309,36073.0
2023-10-10 14:10:00,207.67,208.01,207.63,207.96,27879.0,205.8309,206.1679,205.7913,206.1184,27879.0
2023-10-10 14:20:00,207.96,208.03,207.63,207.64,35135.0,206.1184,206.1877,205.7913,205.8012,35135.0
2023-10-10 14:30:00,207.67,207.98,207.67,207.79,42822.0,205.8309,206.1382,205.8309,205.9499,42822.0
2023-10-10 14:40:00,207.76,208.04,207.5,207.8,33934.0,205.9201,206.1977,205.6624,205.9598,33934.0
2023-10-10 14:50:00,207.8,207.97,207.49,207.69,32738.0,205.9598,206.1283,205.6525,205.8508,32738.0
2023-10-10 15:00:00,207.67,207.94,207.57,207.9,46382.0,205.8309,206.0985,205.7318,206.0589,46382.0
2023-10-10 15:10:00,207.86,207.96,207.74,207.76,62582.0,206.0192,206.1184,205.9003,205.9201,62582.0
2023-10-10 15:20:00,207.76,207.79,207.51,207.64,54824.0,205.9201,205.9499,205.6723,205.8012,54824.0
2023-10-10 15:30:00,207.61,207.76,207.32,207.39,61183.0,205.7715,205.9201,205.484,205.5534,61183.0
2023-10-10 15:40:00,207.39,207.46,207.2,207.4,110898.0,205.5534,205.6228,205.3651,205.5633,110898.0
2023-10-10 15:50:00,207.43,207.45,206.81,206.99,230769.0,205.5931,205.6129,204.9785,205.157,230769.0
2023-10-11 09:30:00,207.23,209.2,206.7,208.94,90555.0,205.3948,207.3474,204.8695,207.0897,90555.0
2023-10-11 09:40:00,208.88,209.02,208.09,208.1,35115.0,207.0302,207.169,206.2472,206.2571,35115.0
2023-10-11 09:50:00,208.19,208.49,207.91,208.34,30132.0,206.3463,206.6437,206.0688,206.495,30132.0
2023-10-11 10:00:00,208.38,208.38,207.53,207.55,45158.0,206.5346,206.5346,205.6922,205.712,45158.0
2023-10-11 10:10:00,207.68,207.96,207.62,207.62,34751.0,205.8408,206.1184,205.7814,205.7814,34751.0
2023-10-11 10:20:00,207.56,207.96,207.3,207.34,42541.0,205.7219,206.1184,205.4642,205.5039,42541.0
2023-10-11 10:30:00,207.38,207.38,206.91,207.17,40668.0,205.5435,205.5435,205.0777,205.3354,40668.0
2023-10-11 10:40:00,207.13,207.16,206.43,206.8,49524.0,205.2957,205.3254,204.6019,204.9686,49524.0
2023-10-11 10:50:00,206.8,207.73,206.79,207.7,51196.0,204.9686,205.8904,204.9587,205.8607,51196.0
2023-10-11 11:00:00,207.73,207.88,207.46,207.7,49403.0,205.8904,206.0391,205.6228,205.8607,49403.0
2023-10-11 11:10:00,207.69,207.82,206.75,207.03,64996.0,205.8508,205.9796,204.9191,205.1966,64996.0
2023-10-11 11:20:00,207.06,207.36,206.72,206.75,42983.0,205.2263,205.5237,204.8893,204.9191,42983.0
2023-10-11 11:30:00,206.7,206.96,206.31,206.33,46446.0,204.8695,205.1272,204.483,204.5028,46446.0
2023-10-11 11:40:00,206.33,206.59,206.27,206.48,42328.0,204.5028,204.7605,204.4433,204.6515,42328.0
2023-10-11 11:50:00,206.48,206.61,206.17,206.34,42858.0,204.6515,204.7803,204.3442,204.5127,42858.0
2023-10-11 12:00:00,206.33,206.38,205.8,205.84,46780.0,204.5028,204.5524,203.9775,204.0171,46780.0
2023-10-11 12:10:00,205.83,205.92,205.53,205.63,48271.0,204.0072,204.0964,203.7099,203.809,48271.0
2023-10-11 12:20:00,205.63,205.73,205.43,205.66,50167.0,203.809,203.9081,203.6108,203.8387,50167.0
2023-10-11 12:30:00,205.65,205.88,205.57,205.8,52089.0,203.8288,204.0568,203.7495,203.9775,52089.0
2023-10-11 12:40:00,205.8,205.8,205.32,205.41,43781.0,203.9775,203.9775,203.5017,203.5909,43781.0
2023-10-11 12:50:00,205.4,205.55,205.08,205.48,35094.0,203.581,203.7297,203.2639,203.6603,35094.0
2023-10-11 13:00:00,205.49,205.52,205.15,205.24,45976.0,203.6702,203.7,203.3332,203.4224,45976.0
2023-10-11 13:10:00,205.21,205.39,204.8,204.88,46569.0,203.3927,203.5711,202.9863,203.0656,46569.0
2023-10-11 13:20:00,204.88,204.94,204.68,204.88,50071.0,203.0656,203.1251,202.8674,203.0656,50071.0
2023-10-11 13:30:00,204.86,204.87,204.46,204.46,45991.0,203.0458,203.0557,202.6494,202.6494,45991.0
2023-10-11 13:40:00,204.44,204.69,204.41,204.6,48730.0,202.6295,202.8773,202.5998,202.7881,48730.0
2023-10-11 13:50:00,204.61,204.89,204.59,204.84,52325.0,202.798,203.0755,202.7782,203.026,52325.0
2023-10-11 14:00:00,204.84,205.56,204.84,205.29,80878.0,203.026,203.7396,203.026,203.472,80878.0
2023-10-11 14:10:00,205.3,205.54,205.19,205.46,37518.0,203.4819,203.7198,203.3729,203.6405,37518.0
2023-10-11 14:20:00,205.48,206.32,205.48,205.9,85622.0,203.6603,204.4929,203.6603,204.0766,85622.0
2023-10-11 14:30:00,205.92,206.21,205.89,205.95,59950.0,204.0964,204.3839,204.0667,204.1262,59950.0
2023-10-11 14:40:00,205.89,206.2,205.79,206.11,34164.0,204.0667,204.3739,203.9676,204.2847,34164.0
2023-10-11 14:50:00,206.09,206.26,206.03,206.26,27235.0,204.2649,204.4334,204.2055,204.4334,27235.0
2023-10-11 15:00:00,206.26,206.26,206.0,206.16,32824.0,204.4334,204.4334,204.1757,204.3343,32824.0
2023-10-11 15:10:00,206.15,206.19,205.83,205.95,36937.0,204.3244,204.364,204.0072,204.1262,36937.0
2023-10-11 15:20:00,205.96,206.26,205.86,206.18,39068.0,204.1361,204.4334,204.037,204.3541,39068.0
2023-10-11 15:30:00,206.17,206.19,205.94,206.17,70177.0,204.3442,204.364,204.1162,204.3442,70177.0
2023-10-11 15:40:00,206.18,206.65,206.16,206.6,58098.0,204.3541,204.82,204.3343,204.7704,58098.0
2023-10-11 15:50:00,206.6,206.92,206.55,206.82,250808.0,204.7704,205.0876,204.7208,204.9885,250808.0
2023-10-12 09:30:00,207.83,208.31,207.3,208.0,107273.0,205.9895,206.4653,205.4642,206.158,107273.0
2023-10-12 09:40:00,207.98,208.08,206.96,206.98,59162.0,206.1382,206.2373,205.1272,205.147,59162.0
2023-10-12 09:50:00,207.06,207.76,207.06,207.26,64102.0,205.2263,205.9201,205.2263,205.4246,64102.0
2023-10-12 10:00:00,207.21,207.77,206.7,207.76,31769.0,205.375,205.93,204.8695,205.9201,31769.0
2023-10-12 10:10:00,207.73,208.2,207.65,207.72,34342.0,205.8904,206.3562,205.8111,205.8805,34342.0
2023-10-12 10:20:00,207.69,208.58,207.69,207.97,41178.0,205.8508,206.7329,205.8508,206.1283,41178.0
2023-10-12 10:30:00,207.96,208.2,207.63,208.12,32981.0,206.1184,206.3562,205.7913,206.2769,32981.0
2023-10-12 10:40:00,208.14,208.5,208.05,208.43,24721.0,206.2968,206.6536,206.2076,206.5842,24721.0
2023-10-12 10:50:00,208.42,208.48,207.83,208.26,36608.0,206.5743,206.6338,205.9895,206.4157,36608.0
2023-10-12 11:00:00,208.25,208.25,207.64,207.97,35102.0,206.4058,206.4058,205.8012,206.1283,35102.0
2023-10-12 11:10:00,207.93,208.28,207.93,208.22,26488.0,206.0886,206.4355,206.0886,206.3761,26488.0
2023-10-12 11:20:00,208.17,208.37,207.52,207.55,26035.0,206.3265,206.5247,205.6823,205.712,26035.0
2023-10-12 11:30:00,207.59,207.65,207.35,207.5,31531.0,205.7516,205.8111,205.5138,205.6624,31531.0
2023-10-12 11:40:00,207.46,207.8,207.46,207.6,31512.0,205.6228,205.9598,205.6228,205.7615,31512.0
2023-10-12 11:50:00,207.63,207.97,207.62,207.85,31669.0,205.7913,206.1283,205.7814,206.0093,31669.0
2023-10-12 12:00:00,207.78,207.97,207.59,207.65,32527.0,205.94,206.1283,205.7516,205.8111,32527.0
2023-10-12 12:10:00,207.64,207.67,207.27,207.58,15531.0,205.8012,205.8309,205.4345,205.7417,15531.0
2023-10-12 12:20:00,207.6,207.83,207.43,207.7,23456.0,205.7615,205.9895,205.5931,205.8607,23456.0
2023-10-12 12:30:00,207.73,207.76,207.39,207.47,20072.0,205.8904,205.9201,205.5534,205.6327,20072.0
2023-10-12 12:40:00,207.49,207.65,207.27,207.34,25611.0,205.6525,205.8111,205.4345,205.5039,25611.0
2023-10-12 12:50:00,207.37,207.44,207.07,207.14,25451.0,205.5336,205.603,205.2362,205.3056,25451.0
2023-10-12 13:00:00,207.11,207.16,205.96,206.06,33585.0,205.2759,205.3254,204.1361,204.2352,33585.0
2023-10-12 13:10:00,206.08,206.08,205.13,205.28,36724.0,204.255,204.255,203.3134,203.4621,36724.0
2023-10-12 13:20:00,205.34,205.35,204.76,204.9,40517.0,203.5216,203.5315,202.9467,203.0855,40517.0
2023-10-12 13:30:00,204.84,205.06,204.67,204.71,40459.0,203.026,203.244,202.8575,202.8971,40459.0
2023-10-12 13:40:00,204.72,204.81,204.48,204.5,37713.0,202.9071,202.9963,202.6692,202.689,37713.0
2023-10-12 13:50:00,204.5,204.53,203.95,204.03,69142.0,202.689,202.7187,202.1439,202.2232,69142.0
2023-10-12 14:00:00,204.13,204.38,203.52,203.56,29899.0,202.3223,202.5701,201.7177,201.7573,29899.0
2023-10-12 14:10:00,203.52,203.57,203.27,203.35,31383.0,201.7177,201.7672,201.4699,201.5492,31383.0
2023-10-12 14:20:00,203.41,204.37,203.41,204.26,45702.0,201.6087,202.5602,201.6087,202.4511,45702.0
2023-10-12 14:30:00,204.21,204.47,204.1,204.39,25262.0,202.4016,202.6593,202.2925,202.58,25262.0
2023-10-12 14:40:00,204.43,204.77,204.31,204.65,26150.0,202.6196,202.9566,202.5007,202.8377,26150.0
2023-10-12 14:50:00,204.61,204.84,204.55,204.64,30037.0,202.798,203.026,202.7386,202.8278,30037.0
2023-10-12 15:00:00,204.74,205.02,204.69,204.76,51784.0,202.9269,203.2044,202.8773,202.9467,51784.0
2023-10-12 15:10:00,204.73,205.36,204.59,205.35,34186.0,202.917,203.5414,202.7782,203.5315,34186.0
2023-10-12 15:20:00,205.31,205.53,205.28,205.49,53365.0,203.4918,203.7099,203.4621,203.6702,53365.0
2023-10-12 15:30:00,205.52,205.78,205.46,205.68,50102.0,203.7,203.9577,203.6405,203.8586,50102.0
2023-10-12 15:40:00,205.71,205.79,205.44,205.53,65729.0,203.8883,203.9676,203.6207,203.7099,65729.0
2023-10-12 15:50:00,205.54,205.84,205.51,205.6,199710.0,203.7198,204.0171,203.6901,203.7793,199710.0
2023-10-13 09:30:00,205.11,206.57,205.11,206.48,80145.0,203.2936,204.7407,203.2936,204.6515,80145.0
2023-10-13 09:40:00,206.59,207.14,206.59,206.94,46587.0,204.7605,205.3056,204.7605,205.1074,46587.0
2023-10-13 09:50:00,207.06,207.14,206.54,207.11,33594.0,205.2263,205.3056,204.7109,205.2759,33594.0
2023-10-13 10:00:00,206.83,207.12,206.33,206.71,65300.0,204.9984,205.2858,204.5028,204.8794,65300.0
2023-10-13 10:10:00,206.71,206.8,206.38,206.74,37222.0,204.8794,204.9686,204.5524,204.9092,37222.0
2023-10-13 10:20:00,206.76,207.0,206.44,206.58,27968.0,204.929,205.1669,204.6118,204.7506,27968.0
2023-10-13 10:30:00,206.58,206.66,206.23,206.39,27591.0,204.7506,204.8299,204.4037,204.5623,27591.0
2023-10-13 10:40:00,206.39,206.71,206.11,206.19,40135.0,204.5623,204.8794,204.2847,204.364,40135.0
2023-10-13 10:50:00,206.23,206.23,205.31,205.63,51755.0,204.4037,204.4037,203.4918,203.809,51755.0
2023-10-13 11:00:00,205.62,205.65,205.01,205.57,40764.0,203.7991,203.8288,203.1945,203.7495,40764.0
2023-10-13 11:10:00,205.57,205.62,204.87,204.88,62999.0,203.7495,203.7991,203.0557,203.0656,62999.0
2023-10-13 11:20:00,204.88,204.98,204.21,204.48,63459.0,203.0656,203.1648,202.4016,202.6692,63459.0
2023-10-13 11:30:00,204.48,205.21,204.45,205.18,48299.0,202.6692,203.3927,202.6394,203.363,48299.0
2023-10-13 11:40:00,205.17,205.23,204.9,205.01,122395.0,203.3531,203.4125,203.0855,203.1945,122395.0
2023-10-13 11:50:00,204.89,204.91,204.23,204.31,24794.0,203.0755,203.0954,202.4214,202.5007,24794.0
2023-10-13 12:00:00,204.25,204.56,204.21,204.53,22486.0,202.4412,202.7485,202.4016,202.7187,22486.0
2023-10-13 12:10:00,204.52,205.07,204.46,205.05,24602.0,202.7088,203.254,202.6494,203.2341,24602.0
2023-10-13 12:20:00,205.05,205.57,205.05,205.51,24543.0,203.2341,203.7495,203.2341,203.6901,24543.0
2023-10-13 12:30:00,205.53,205.67,205.26,205.31,39093.0,203.7099,203.8486,203.4423,203.4918,39093.0
2023-10-13 12:40:00,205.33,205.61,205.11,205.11,53076.0,203.5117,203.7892,203.2936,203.2936,53076.0
2023-10-13 12:50:00,205.09,205.11,204.63,204.81,28890.0,203.2738,203.2936,202.8178,202.9963,28890.0
2023-10-13 13:00:00,204.77,204.91,204.29,204.3,30790.0,202.9566,203.0954,202.4809,202.4908,30790.0
2023-10-13 13:10:00,204.3,204.45,203.99,204.03,43589.0,202.4908,202.6394,202.1835,202.2232,43589.0
2023-10-13 13:20:00,204.01,204.24,203.38,203.42,36549.0,202.2033,202.4313,201.5789,201.6186,36549.0
2023-10-13 13:30:00,203.4,203.57,203.21,203.38,22023.0,201.5987,201.7672,201.4104,201.5789,22023.0
2023-10-13 13:40:00,203.42,204.47,203.42,204.31,30775.0,201.6186,202.6593,201.6186,202.5007,30775.0
2023-10-13 13:50:00,204.35,204.43,204.19,204.21,30724.0,202.5403,202.6196,202.3817,202.4016,30724.0
2023-10-13 14:00:00,204.16,204.43,204.02,204.26,22428.0,202.352,202.6196,202.2133,202.4511,22428.0
2023-10-13 14:10:00,204.27,204.27,203.84,204.12,27502.0,202.461,202.461,202.0348,202.3124,27502.0
2023-10-13 14:20:00,204.13,204.23,203.81,204.18,20858.0,202.3223,202.4214,202.0051,202.3718,20858.0
2023-10-13 14:30:00,204.13,204.71,204.13,204.47,26076.0,202.3223,202.8971,202.3223,202.6593,26076.0
2023-10-13 14:40:00,204.47,204.7,204.23,204.36,25311.0,202.6593,202.8872,202.4214,202.5502,25311.0
2023-10-13 14:50:00,204.33,204.74,204.29,204.65,23392.0,202.5205,202.9269,202.4809,202.8377,23392.0
2023-10-13 15:00:00,204.65,204.93,204.4,204.74,47324.0,202.8377,203.1152,202.5899,202.9269,47324.0
2023-10-13 15:10:00,204.72,205.16,204.58,204.61,36042.0,202.9071,203.3432,202.7683,202.798,36042.0
2023-10-13 15:20:00,204.59,204.64,204.12,204.16,50454.0,202.7782,202.8278,202.3124,202.352,50454.0
2023-10-13 15:30:00,204.23,204.58,204.22,204.54,52034.0,202.4214,202.7683,202.4115,202.7286,52034.0
2023-10-13 15:40:00,204.54,204.59,204.02,204.57,80612.0,202.7286,202.7782,202.2133,202.7584,80612.0
2023-10-13 15:50:00,204.52,204.79,204.41,204.7,201607.0,202.7088,202.9764,202.5998,202.8872,201607.0
2023-10-16 09:30:00,205.84,206.33,205.04,205.78,69490.0,204.0171,204.5028,203.2242,203.9577,69490.0
2023-10-16 09:40:00,205.82,205.97,205.15,205.78,31244.0,203.9973,204.146,203.3332,203.9577,31244.0
2023-10-16 09:50:00,205.81,206.65,205.81,206.58,38635.0,203.9874,204.82,203.9874,204.7506,38635.0
2023-10-16 10:00:00,206.62,206.92,206.3,206.92,39729.0,204.7902,205.0876,204.4731,205.0876,39729.0
2023-10-16 10:10:00,206.95,207.57,206.93,207.4,45941.0,205.1173,205.7318,205.0975,205.5633,45941.0
2023-10-16 10:20:00,207.43,208.55,207.43,208.49,46052.0,205.5931,206.7031,205.5931,206.6437,46052.0
2023-10-16 10:30:00,208.52,209.16,208.51,208.56,62221.0,206.6734,207.3077,206.6635,206.713,62221.0
2023-10-16 10:40:00,208.56,209.09,208.5,209.02,70153.0,206.713,207.2384,206.6536,207.169,70153.0
2023-10-16 10:50:00,209.0,209.09,208.65,208.89,39114.0,207.1492,207.2384,206.8022,207.0401,39114.0
2023-10-16 11:00:00,208.96,209.26,208.71,209.19,53724.0,207.1095,207.4068,206.8617,207.3375,53724.0
2023-10-16 11:10:00,209.18,209.26,208.79,208.82,71525.0,207.3276,207.4068,206.941,206.9707,71525.0
2023-10-16 11:20:00,208.79,208.9,208.66,208.85,43026.0,206.941,207.05,206.8122,207.0005,43026.0
2023-10-16 11:30:00,208.87,208.98,208.74,208.86,31300.0,207.0203,207.1293,206.8915,207.0104,31300.0
2023-10-16 11:40:00,208.88,208.94,208.47,208.86,23674.0,207.0302,207.0897,206.6238,207.0104,23674.0
2023-10-16 11:50:00,208.84,208.97,208.51,208.7,26840.0,206.9906,207.1194,206.6635,206.8518,26840.0
2023-10-16 12:00:00,208.61,208.64,208.2,208.51,12908.0,206.7626,206.7923,206.3562,206.6635,12908.0
2023-10-16 12:10:00,208.5,208.52,208.14,208.32,16403.0,206.6536,206.6734,206.2968,206.4752,16403.0
2023-10-16 12:20:00,208.24,208.64,208.24,208.63,20962.0,206.3959,206.7923,206.3959,206.7824,20962.0
2023-10-16 12:30:00,208.64,208.72,208.44,208.45,16153.0,206.7923,206.8716,206.5941,206.604,16153.0
2023-10-16 12:40:00,208.49,208.68,208.49,208.58,16342.0,206.6437,206.832,206.6437,206.7329,16342.0
2023-10-16 12:50:00,208.59,208.79,208.34,208.73,20475.0,206.7428,206.941,206.495,206.8815,20475.0
2023-10-16 13:00:00,208.72,209.13,208.72,209.07,20539.0,206.8716,207.278,206.8716,207.2185,20539.0
2023-10-16 13:10:00,209.12,209.36,208.93,208.93,36614.0,207.2681,207.506,207.0798,207.0798,36614.0
2023-10-16 13:20:00,208.89,208.89,207.87,208.36,38890.0,207.0401,207.0401,206.0292,206.5148,38890.0
2023-10-16 13:30:00,208.4,208.95,208.37,208.95,19117.0,206.5545,207.0996,206.5247,207.0996,19117.0
2023-10-16 13:40:00,209.0,209.21,208.96,209.15,29413.0,207.1492,207.3573,207.1095,207.2978,29413.0
2023-10-16 13:50:00,209.18,209.23,208.95,209.12,21404.0,207.3276,207.3771,207.0996,207.2681,21404.0
2023-10-16 14:00:00,209.13,209.19,208.94,209.11,17574.0,207.278,207.3375,207.0897,207.2582,17574.0
2023-10-16 14:10:00,209.17,209.3,209.14,209.3,16131.0,207.3176,207.4465,207.2879,207.4465,16131.0
2023-10-16 14:20:00,209.26,209.49,209.08,209.16,29221.0,207.4068,207.6348,207.2284,207.3077,29221.0
2023-10-16 14:30:00,209.14,209.27,208.96,209.13,21032.0,207.2879,207.4168,207.1095,207.278,21032.0
2023-10-16 14:40:00,209.13,209.22,208.95,208.99,29253.0,207.278,207.3672,207.0996,207.1392,29253.0
2023-10-16 14:50:00,209.0,209.08,208.94,208.98,50431.0,207.1492,207.2284,207.0897,207.1293,50431.0
2023-10-16 15:00:00,208.97,209.01,208.73,208.95,30194.0,207.1194,207.1591,206.8815,207.0996,30194.0
2023-10-16 15:10:00,208.92,208.95,208.64,208.68,33367.0,207.0699,207.0996,206.7923,206.832,33367.0
2023-10-16 15:20:00,208.74,208.94,208.72,208.92,27015.0,206.8915,207.0897,206.8716,207.0699,27015.0
2023-10-16 15:30:00,208.92,208.94,208.58,208.6,46892.0,207.0699,207.0897,206.7329,206.7527,46892.0
2023-10-16 15:40:00,208.6,208.67,208.4,208.5,54337.0,206.7527,206.8221,206.5545,206.6536,54337.0
2023-10-16 15:50:00,208.5,208.76,208.34,208.53,263385.0,206.6536,206.9113,206.495,206.6833,263385.0
2023-10-17 09:30:00,206.49,207.31,206.0,207.31,109108.0,204.6614,205.4741,204.1757,205.4741,109108.0
2023-10-17 09:40:00,207.31,208.01,207.03,207.97,57378.0,205.4741,206.1679,205.1966,206.1283,57378.0
2023-10-17 09:50:00,207.96,208.41,207.55,208.37,48329.0,206.1184,206.5644,205.712,206.5247,48329.0
2023-10-17 10:00:00,208.39,209.14,208.05,209.05,86850.0,206.5446,207.2879,206.2076,207.1987,86850.0
2023-10-17 10:10:00,209.01,209.47,208.93,209.08,64073.0,207.1591,207.615,207.0798,207.2284,64073.0
2023-10-17 10:20:00,209.18,209.46,208.96,209.4,58407.0,207.3276,207.6051,207.1095,207.5456,58407.0
2023-10-17 10:30:00,209.37,209.96,209.13,209.75,67595.0,207.5159,208.1006,207.278,207.8925,67595.0
2023-10-17 10:40:00,209.75,209.9,209.4,209.53,67124.0,207.8925,208.0412,207.5456,207.6745,67124.0
2023-10-17 10:50:00,209.54,210.04,209.46,209.9,46276.0,207.6844,208.1799,207.6051,208.0412,46276.0
2023-10-17 11:00:00,209.93,210.32,209.79,209.95,48724.0,208.0709,208.4575,207.9322,208.0907,48724.0
2023-10-17 11:10:00,210.03,210.55,210.03,210.55,64956.0,208.17,208.6854,208.17,208.6854,64956.0
2023-10-17 11:20:00,210.59,210.7,210.2,210.59,40779.0,208.7251,208.8341,208.3385,208.7251,40779.0
2023-10-17 11:30:00,210.55,211.28,210.43,210.88,75480.0,208.6854,209.409,208.5665,209.0125,75480.0
2023-10-17 11:40:00,210.83,211.0,210.71,210.9,35311.0,208.9629,209.1314,208.844,209.0323,35311.0
2023-10-17 11:50:00,210.94,210.94,210.66,210.88,34961.0,209.072,209.072,208.7944,209.0125,34961.0
2023-10-17 12:00:00,210.86,211.16,210.8,210.82,39802.0,208.9927,209.29,208.9332,208.953,39802.0
2023-10-17 12:10:00,210.85,211.11,210.77,211.05,40187.0,208.9828,209.2405,208.9035,209.181,40187.0
2023-10-17 12:20:00,211.06,211.69,211.02,211.67,58282.0,209.1909,209.8153,209.1513,209.7955,58282.0
2023-10-17 12:30:00,211.67,211.88,211.54,211.8,46538.0,209.7955,210.0036,209.6667,209.9244,46538.0
2023-10-17 12:40:00,211.84,211.94,211.28,211.59,50300.0,209.964,210.0631,209.409,209.7162,50300.0
2023-10-17 12:50:00,211.59,211.74,211.25,211.45,33208.0,209.7162,209.8649,209.3792,209.5775,33208.0
2023-10-17 13:00:00,211.48,211.66,211.35,211.65,36957.0,209.6072,209.7856,209.4783,209.7757,36957.0
2023-10-17 13:10:00,211.64,211.69,211.56,211.67,29563.0,209.7658,209.8153,209.6865,209.7955,29563.0
2023-10-17 13:20:00,211.68,211.69,211.4,211.43,39915.0,209.8054,209.8153,209.5279,209.5576,39915.0
2023-10-17 13:30:00,211.36,211.49,211.0,211.18,38681.0,209.4883,209.6171,209.1314,209.3098,38681.0
2023-10-17 13:40:00,211.16,211.32,210.99,211.16,43820.0,209.29,209.4486,209.1215,209.29,43820.0
2023-10-17 13:50:00,211.15,211.18,210.32,210.37,100437.0,209.2801,209.3098,208.4575,208.507,100437.0
2023-10-17 14:00:00,210.37,210.43,210.02,210.27,42478.0,208.507,208.5665,208.1601,208.4079,42478.0
2023-10-17 14:10:00,210.28,210.42,210.01,210.07,21087.0,208.4178,208.5566,208.1502,208.2097,21087.0
2023-10-17 14:20:00,210.01,210.33,210.01,210.17,18392.0,208.1502,208.4674,208.1502,208.3088,18392.0
2023-10-17 14:30:00,210.16,210.48,210.01,210.48,27063.0,208.2989,208.616,208.1502,208.616,27063.0
2023-10-17 14:40:00,210.48,210.63,210.28,210.49,34907.0,208.616,208.7647,208.4178,208.626,34907.0
2023-10-17 14:50:00,210.49,210.49,209.79,210.05,35197.0,208.626,208.626,207.9322,208.1899,35197.0
2023-10-17 15:00:00,210.03,210.14,209.75,210.03,41605.0,208.17,208.2791,207.8925,208.17,41605.0
2023-10-17 15:10:00,210.02,210.2,209.95,210.14,48752.0,208.1601,208.3385,208.0907,208.2791,48752.0
2023-10-17 15:20:00,210.14,210.31,210.11,210.21,48475.0,208.2791,208.4475,208.2493,208.3484,48475.0
2023-10-17 15:30:00,210.21,210.24,210.0,210.2,64154.0,208.3484,208.3782,208.1403,208.3385,64154.0
2023-10-17 15:40:00,210.19,210.25,209.76,209.78,67636.0,208.3286,208.3881,207.9024,207.9222,67636.0
2023-10-17 15:50:00,209.77,209.88,209.38,209.84,299552.0,207.9123,208.0214,207.5258,207.9817,299552.0
2023-10-18 09:30:00,208.88,209.63,208.19,208.25,83474.0,207.0302,207.7736,206.3463,206.4058,83474.0
2023-10-18 09:40:00,208.15,208.18,207.47,207.78,39386.0,206.3067,206.3364,205.6327,205.94,39386.0
2023-10-18 09:50:00,207.81,208.17,207.59,207.95,30810.0,205.9697,206.3265,205.7516,206.1084,30810.0
2023-10-18 10:00:00,207.96,208.0,207.11,207.5,35214.0,206.1184,206.158,205.2759,205.6624,35214.0
2023-10-18 10:10:00,207.41,207.76,206.94,207.72,26494.0,205.5732,205.9201,205.1074,205.8805,26494.0
2023-10-18 10:20:00,207.79,208.11,206.63,206.64,31585.0,205.9499,206.267,204.8001,204.81,31585.0
2023-10-18 10:30:00,206.57,206.61,205.66,205.95,61994.0,204.7407,204.7803,203.8387,204.1262,61994.0
2023-10-18 10:40:00,205.94,206.37,205.83,206.0,48064.0,204.1162,204.5424,204.0072,204.1757,48064.0
2023-10-18 10:50:00,205.92,206.05,205.24,205.37,34283.0,204.0964,204.2253,203.4224,203.5513,34283.0
2023-10-18 11:00:00,205.34,205.97,205.3,205.44,68422.0,203.5216,204.146,203.4819,203.6207,68422.0
2023-10-18 11:10:00,205.48,206.08,205.38,206.02,31719.0,203.6603,204.255,203.5612,204.1955,31719.0
2023-10-18 11:20:00,205.99,206.05,205.69,205.89,24813.0,204.1658,204.2253,203.8685,204.0667,24813.0
2023-10-18 11:30:00,205.89,206.28,205.74,206.18,22876.0,204.0667,204.4532,203.918,204.3541,22876.0
2023-10-18 11:40:00,206.18,206.44,205.95,206.13,25344.0,204.3541,204.6118,204.1262,204.3046,25344.0
2023-10-18 11:50:00,206.16,206.72,206.13,206.39,30213.0,204.3343,204.8893,204.3046,204.5623,30213.0
2023-10-18 12:00:00,206.39,207.03,206.1,206.83,18167.0,204.5623,205.1966,204.2748,204.9984,18167.0
2023-10-18 12:10:00,206.84,206.97,206.0,206.0,29239.0,205.0083,205.1371,204.1757,204.1757,29239.0
2023-10-18 12:20:00,205.96,206.1,205.65,205.89,21807.0,204.1361,204.2748,203.8288,204.0667,21807.0
2023-10-18 12:30:00,205.93,206.11,205.56,205.57,47912.0,204.1063,204.2847,203.7396,203.7495,47912.0
2023-10-18 12:40:00,205.64,205.95,205.59,205.8,19597.0,203.8189,204.1262,203.7693,203.9775,19597.0
2023-10-18 12:50:00,205.76,205.76,205.46,205.55,29728.0,203.9378,203.9378,203.6405,203.7297,29728.0
2023-10-18 13:00:00,205.49,206.58,205.31,206.36,59726.0,203.6702,204.7506,203.4918,204.5325,59726.0
2023-10-18 13:10:00,206.36,206.6,206.04,206.48,25558.0,204.5325,204.7704,204.2154,204.6515,25558.0
2023-10-18 13:20:00,206.5,206.58,206.1,206.24,24485.0,204.6713,204.7506,204.2748,204.4136,24485.0
2023-10-18 13:30:00,206.24,206.24,205.19,205.27,53627.0,204.4136,204.4136,203.3729,203.4522,53627.0
2023-10-18 13:40:00,205.28,205.58,205.05,205.52,85014.0,203.4621,203.7594,203.2341,203.7,85014.0
2023-10-18 13:50:00,205.49,205.93,205.46,205.89,43993.0,203.6702,204.1063,203.6405,204.0667,43993.0
2023-10-18 14:00:00,205.87,206.34,205.72,206.15,53508.0,204.0469,204.5127,203.8982,204.3244,53508.0
2023-10-18 14:10:00,206.11,206.12,205.7,205.81,23512.0,204.2847,204.2947,203.8784,203.9874,23512.0
2023-10-18 14:20:00,205.76,205.94,205.59,205.78,21741.0,203.9378,204.1162,203.7693,203.9577,21741.0
2023-10-18 14:30:00,205.75,206.14,205.63,205.63,22324.0,203.9279,204.3145,203.809,203.809,22324.0
2023-10-18 14:40:00,205.63,205.66,205.12,205.15,19259.0,203.809,203.8387,203.3035,203.3332,19259.0
2023-10-18 14:50:00,205.23,205.35,204.96,205.23,31552.0,203.4125,203.5315,203.1449,203.4125,31552.0
2023-10-18 15:00:00,205.19,205.26,204.92,205.03,39085.0,203.3729,203.4423,203.1053,203.2143,39085.0
2023-10-18 15:10:00,205.04,205.27,204.99,205.13,34810.0,203.2242,203.4522,203.1747,203.3134,34810.0
2023-10-18 15:20:00,205.13,205.22,204.7,204.79,40149.0,203.3134,203.4026,202.8872,202.9764,40149.0
2023-10-18 15:30:00,204.81,205.02,204.74,204.85,72496.0,202.9963,203.2044,202.9269,203.0359,72496.0
2023-10-18 15:40:00,204.85,204.9,204.19,204.37,136497.0,203.0359,203.0855,202.3817,202.5602,136497.0
2023-10-18 15:50:00,204.38,204.97,204.32,204.75,346786.0,202.5701,203.1548,202.5106,202.9368,346786.0
2023-10-19 09:30:00,206.45,207.6,205.7,205.8,117961.0,204.6217,205.7615,203.8784,203.9775,117961.0
2023-10-19 09:40:00,205.8,207.11,205.53,207.06,121127.0,203.9775,205.2759,203.7099,205.2263,121127.0
2023-10-19 09:50:00,207.16,208.04,206.91,208.04,45890.0,205.3254,206.1977,205.0777,206.1977,45890.0
2023-10-19 10:00:00,207.99,208.19,207.73,207.97,49651.0,206.1481,206.3463,205.8904,206.1283,49651.0
2023-10-19 10:10:00,207.94,208.95,207.93,208.66,68451.0,206.0985,207.0996,206.0886,206.8122,68451.0
2023-10-19 10:20:00,208.71,209.06,208.07,208.16,65160.0,206.8617,207.2086,206.2274,206.3166,65160.0
2023-10-19 10:30:00,208.11,208.85,207.91,208.79,37955.0,206.267,207.0005,206.0688,206.941,37955.0
2023-10-19 10:40:00,208.75,208.92,208.47,208.7,46217.0,206.9014,207.0699,206.6238,206.8518,46217.0
2023-10-19 10:50:00,208.65,208.79,208.34,208.53,64136.0,206.8022,206.941,206.495,206.6833,64136.0
2023-10-19 11:00:00,208.56,209.07,208.5,208.76,47398.0,206.713,207.2185,206.6536,206.9113,47398.0
2023-10-19 11:10:00,208.79,209.12,208.66,208.89,99620.0,206.941,207.2681,206.8122,207.0401,99620.0
2023-10-19 11:20:00,208.87,209.31,208.42,209.23,58067.0,207.0203,207.4564,206.5743,207.3771,58067.0
2023-10-19 11:30:00,209.26,209.69,209.12,209.48,41799.0,207.4068,207.833,207.2681,207.6249,41799.0
2023-10-19 11:40:00,209.48,210.06,209.41,210.02,46039.0,207.6249,208.1998,207.5555,208.1601,46039.0
2023-10-19 11:50:00,209.96,210.09,209.73,209.89,81407.0,208.1006,208.2295,207.8727,208.0313,81407.0
2023-10-19 12:00:00,209.9,210.91,209.46,210.0,97634.0,208.0412,209.0422,207.6051,208.1403,97634.0
2023-10-19 12:10:00,209.94,210.42,209.87,210.31,47218.0,208.0808,208.5566,208.0114,208.4475,47218.0
2023-10-19 12:20:00,210.3,210.95,209.77,209.93,84421.0,208.4376,209.0819,207.9123,208.0709,84421.0
2023-10-19 12:30:00,209.94,210.0,208.0,208.34,77113.0,208.0808,208.1403,206.158,206.495,77113.0
2023-10-19 12:40:00,208.43,209.46,208.11,209.46,35762.0,206.5842,207.6051,206.267,207.6051,35762.0
2023-10-19 12:50:00,209.4,209.77,208.99,209.44,31902.0,207.5456,207.9123,207.1392,207.5853,31902.0
2023-10-19 13:00:00,209.47,210.71,209.45,210.45,35604.0,207.615,208.844,207.5952,208.5863,35604.0
2023-10-19 13:10:00,210.46,210.67,209.85,210.27,52092.0,208.5962,208.8044,207.9916,208.4079,52092.0
2023-10-19 13:20:00,210.24,210.37,209.78,210.35,59378.0,208.3782,208.507,207.9222,208.4872,59378.0
2023-10-19 13:30:00,210.47,210.71,209.42,209.68,60842.0,208.6061,208.844,207.5654,207.8231,60842.0
2023-10-19 13:40:00,209.67,209.83,209.36,209.73,54434.0,207.8132,207.9718,207.506,207.8727,54434.0
2023-10-19 13:50:00,209.76,210.17,209.56,209.72,38111.0,207.9024,208.3088,207.7042,207.8628,38111.0
2023-10-19 14:00:00,209.67,210.05,209.4,209.45,49409.0,207.8132,208.1899,207.5456,207.5952,49409.0
2023-10-19 14:10:00,209.42,209.91,209.42,209.59,46639.0,207.5654,208.0511,207.5654,207.7339,46639.0
2023-10-19 14:20:00,209.63,209.88,209.36,209.54,19789.0,207.7736,208.0214,207.506,207.6844,19789.0
2023-10-19 14:30:00,209.49,209.61,208.48,208.7,68618.0,207.6348,207.7537,206.6338,206.8518,68618.0
2023-10-19 14:40:00,208.59,208.59,208.3,208.44,48539.0,206.7428,206.7428,206.4553,206.5941,48539.0
2023-10-19 14:50:00,208.42,209.01,208.35,208.67,47428.0,206.5743,207.1591,206.5049,206.8221,47428.0
2023-10-19 15:00:00,208.67,209.21,208.64,208.84,34790.0,206.8221,207.3573,206.7923,206.9906,34790.0
2023-10-19 15:10:00,208.83,208.83,208.39,208.58,68078.0,206.9807,206.9807,206.5446,206.7329,68078.0
2023-10-19 15:20:00,208.61,208.68,208.43,208.63,64053.0,206.7626,206.832,206.5842,206.7824,64053.0
2023-10-19 15:30:00,208.64,208.75,208.27,208.31,58737.0,206.7923,206.9014,206.4256,206.4653,58737.0
2023-10-19 15:40:00,208.33,208.47,207.47,208.47,130353.0,206.4851,206.6238,205.6327,206.6238,130353.0
2023-10-19 15:50:00,208.5,208.72,208.23,208.3,483447.0,206.6536,206.8716,206.386,206.4553,483447.0
2023-10-20 09:30:00,207.36,207.55,205.83,207.05,370498.0,205.5237,205.712,204.0072,205.2164,370498.0
2023-10-20 09:40:00,207.05,208.11,206.95,208.03,77484.0,205.2164,206.267,205.1173,206.1877,77484.0
2023-10-20 09:50:00,208.0,208.0,206.99,207.07,97649.0,206.158,206.158,205.157,205.2362,97649.0
2023-10-20 10:00:00,206.99,207.2,206.21,206.34,90962.0,205.157,205.3651,204.3839,204.5127,90962.0
2023-10-20 10:10:00,206.32,206.41,205.02,205.54,88365.0,204.4929,204.5821,203.2044,203.7198,88365.0
2023-10-20 10:20:00,205.59,205.66,204.76,204.76,64649.0,203.7693,203.8387,202.9467,202.9467,64649.0
2023-10-20 10:30:00,204.69,204.75,203.9,204.17,95327.0,202.8773,202.9368,202.0943,202.3619,95327.0
2023-10-20 10:40:00,204.14,204.36,202.82,203.44,85155.0,202.3322,202.5502,201.0239,201.6384,85155.0
2023-10-20 10:50:00,203.47,203.47,202.14,202.2,83685.0,201.6681,201.6681,200.3499,200.4094,83685.0
2023-10-20 11:00:00,202.13,203.41,202.12,203.29,66837.0,200.34,201.6087,200.3301,201.4897,66837.0
2023-10-20 11:10:00,203.31,203.59,202.9,203.15,61331.0,201.5095,201.7871,201.1032,201.351,61331.0
2023-10-20 11:20:00,203.19,203.37,202.99,203.31,47872.0,201.3906,201.569,201.1924,201.5095,47872.0
2023-10-20 11:30:00,203.33,203.91,203.1,203.83,56625.0,201.5294,202.1042,201.3014,202.0249,56625.0
2023-10-20 11:40:00,203.82,204.3,203.72,204.27,52318.0,202.015,202.4908,201.9159,202.461,52318.0
2023-10-20 11:50:00,204.25,204.81,204.12,204.56,66131.0,202.4412,202.9963,202.3124,202.7485,66131.0
2023-10-20 12:00:00,204.59,204.75,204.44,204.56,54100.0,202.7782,202.9368,202.6295,202.7485,54100.0
2023-10-20 12:10:00,204.51,204.87,204.37,204.59,116153.0,202.6989,203.0557,202.5602,202.7782,116153.0
2023-10-20 12:20:00,204.59,204.8,204.33,204.41,29476.0,202.7782,202.9863,202.5205,202.5998,29476.0
2023-10-20 12:30:00,204.38,204.73,204.37,204.5,17075.0,202.5701,202.917,202.5602,202.689,17075.0
2023-10-20 12:40:00,204.45,204.59,204.16,204.59,19899.0,202.6394,202.7782,202.352,202.7782,19899.0
2023-10-20 12:50:00,204.61,204.95,204.27,204.95,24990.0,202.798,203.135,202.461,203.135,24990.0
2023-10-20 13:00:00,204.93,205.06,204.56,204.73,29317.0,203.1152,203.244,202.7485,202.917,29317.0
2023-10-20 13:10:00,204.73,205.48,204.73,205.36,41848.0,202.917,203.6603,202.917,203.5414,41848.0
2023-10-20 13:20:00,205.33,205.38,204.98,205.22,24602.0,203.5117,203.5612,203.1648,203.4026,24602.0
2023-10-20 13:30:00,205.2,205.36,204.98,205.02,26334.0,203.3828,203.5414,203.1648,203.2044,26334.0
2023-10-20 13:40:00,205.05,205.37,204.68,204.74,24784.0,203.2341,203.5513,202.8674,202.9269,24784.0
2023-10-20 13:50:00,204.76,205.04,204.47,204.91,42116.0,202.9467,203.2242,202.6593,203.0954,42116.0
2023-10-20 14:00:00,204.9,205.11,204.78,205.0,43136.0,203.0855,203.2936,202.9665,203.1846,43136.0
2023-10-20 14:10:00,205.06,205.07,204.23,204.27,52947.0,203.244,203.254,202.4214,202.461,52947.0
2023-10-20 14:20:00,204.21,204.34,203.94,203.94,27217.0,202.4016,202.5304,202.134,202.134,27217.0
2023-10-20 14:30:00,203.91,204.05,203.58,203.7,32610.0,202.1042,202.243,201.7771,201.8961,32610.0
2023-10-20 14:40:00,203.69,203.99,203.59,203.81,35194.0,201.8862,202.1835,201.7871,202.0051,35194.0
2023-10-20 14:50:00,203.82,204.25,203.69,203.93,33295.0,202.015,202.4412,201.8862,202.124,33295.0
2023-10-20 15:00:00,203.97,204.14,203.79,203.79,32510.0,202.1637,202.3322,201.9853,201.9853,32510.0
2023-10-20 15:10:00,203.74,204.1,203.53,204.1,47581.0,201.9357,202.2925,201.7276,202.2925,47581.0
2023-10-20 15:20:00,204.08,204.08,203.32,203.5,57960.0,202.2727,202.2727,201.5195,201.6979,57960.0
2023-10-20 15:30:00,203.54,203.93,203.54,203.83,68663.0,201.7375,202.124,201.7375,202.0249,68663.0
2023-10-20 15:40:00,203.76,203.76,203.2,203.31,123732.0,201.9556,201.9556,201.4005,201.5095,123732.0
2023-10-20 15:50:00,203.33,203.9,203.11,203.71,491283.0,201.5294,202.0943,201.3113,201.906,491283.0
2023-10-23 09:30:00,199.9,200.45,198.48,198.99,368781.0,198.1297,198.6749,196.7223,197.2278,368781.0
2023-10-23 09:40:00,198.96,199.8,197.85,199.78,138432.0,197.1981,198.0306,196.0979,198.0108,138432.0
2023-10-23 09:50:00,199.72,200.55,199.46,200.4,174650.0,197.9513,198.774,197.6936,198.6253,174650.0
2023-10-23 10:00:00,200.36,200.65,199.84,200.4,84613.0,198.5857,198.8731,198.0703,198.6253,84613.0
2023-10-23 10:10:00,200.38,200.63,200.14,200.62,69129.0,198.6055,198.8533,198.3676,198.8434,69129.0
2023-10-23 10:20:00,200.62,201.07,200.42,200.48,134016.0,198.8434,199.2894,198.6451,198.7046,134016.0
2023-10-23 10:30:00,200.59,200.66,199.93,200.4,57742.0,198.8136,198.883,198.1595,198.6253,57742.0
2023-10-23 10:40:00,200.46,200.65,200.11,200.31,52510.0,198.6848,198.8731,198.3379,198.5361,52510.0
2023-10-23 10:50:00,200.35,200.5,200.06,200.49,52095.0,198.5758,198.7244,198.2883,198.7145,52095.0
2023-10-23 11:00:00,200.45,200.52,200.09,200.17,42183.0,198.6749,198.7442,198.3181,198.3973,42183.0
2023-10-23 11:10:00,200.18,200.93,200.18,200.93,51098.0,198.4073,199.1506,198.4073,199.1506,51098.0
2023-10-23 11:20:00,200.94,201.66,200.93,201.58,79788.0,199.1605,199.8742,199.1506,199.7949,79788.0
2023-10-23 11:30:00,201.59,202.01,201.48,201.88,77811.0,199.8048,200.2211,199.6957,200.0922,77811.0
2023-10-23 11:40:00,201.88,201.88,201.01,201.27,69929.0,200.0922,200.0922,199.2299,199.4876,69929.0
2023-10-23 11:50:00,201.31,201.46,201.13,201.43,61481.0,199.5273,199.6759,199.3488,199.6462,61481.0
2023-10-23 12:00:00,201.45,202.04,201.3,201.99,58301.0,199.666,200.2508,199.5173,200.2012,58301.0
2023-10-23 12:10:00,202.03,202.15,201.91,201.94,101118.0,200.2409,200.3598,200.1219,200.1517,101118.0
2023-10-23 12:20:00,201.93,202.55,201.77,202.55,58176.0,200.1418,200.7563,199.9832,200.7563,58176.0
2023-10-23 12:30:00,202.49,203.24,202.48,203.13,50330.0,200.6968,201.4402,200.6869,201.3311,50330.0
2023-10-23 12:40:00,203.1,203.26,202.48,202.53,37204.0,201.3014,201.46,200.6869,200.7364,37204.0
2023-10-23 12:50:00,202.53,203.4,202.46,203.39,51733.0,200.7364,201.5987,200.6671,201.5888,51733.0
2023-10-23 13:00:00,203.41,203.44,203.0,203.0,41559.0,201.6087,201.6384,201.2023,201.2023,41559.0
2023-10-23 13:10:00,203.05,203.05,202.56,202.58,36008.0,201.2518,201.2518,200.7662,200.786,36008.0
2023-10-23 13:20:00,202.61,202.89,202.44,202.6,26087.0,200.8157,201.0933,200.6472,200.8058,26087.0
2023-10-23 13:30:00,202.55,203.07,202.35,203.06,32509.0,200.7563,201.2717,200.558,201.2618,32509.0
2023-10-23 13:40:00,203.03,203.31,202.92,203.23,57031.0,201.232,201.5095,201.123,201.4302,57031.0
2023-10-23 13:50:00,203.31,203.36,202.79,202.92,35815.0,201.5095,201.5591,200.9941,201.123,35815.0
2023-10-23 14:00:00,202.88,203.4,202.7,203.33,22775.0,201.0833,201.5987,200.9049,201.5294,22775.0
2023-10-23 14:10:00,203.31,203.32,202.91,202.91,19437.0,201.5095,201.5195,201.1131,201.1131,19437.0
2023-10-23 14:20:00,202.93,203.16,202.8,203.14,33679.0,201.1329,201.3609,201.0041,201.341,33679.0
2023-10-23 14:30:00,203.15,203.22,202.91,203.11,37586.0,201.351,201.4203,201.1131,201.3113,37586.0
2023-10-23 14:40:00,203.14,203.53,203.07,203.4,51852.0,201.341,201.7276,201.2717,201.5987,51852.0
2023-10-23 14:50:00,203.42,203.56,203.04,203.21,31725.0,201.6186,201.7573,201.2419,201.4104,31725.0
2023-10-23 15:00:00,203.31,203.57,203.23,203.35,14927.0,201.5095,201.7672,201.4302,201.5492,14927.0
2023-10-23 15:10:00,203.36,203.39,202.95,203.05,39263.0,201.5591,201.5888,201.1527,201.2518,39263.0
2023-10-23 15:20:00,203.08,203.08,202.24,202.28,48708.0,201.2816,201.2816,200.449,200.4887,48708.0
2023-10-23 15:30:00,202.22,202.31,201.95,202.06,50230.0,200.4292,200.5184,200.1616,200.2706,50230.0
2023-10-23 15:40:00,202.04,202.27,201.98,202.15,85590.0,200.2508,200.4787,200.1913,200.3598,85590.0
2023-10-23 15:50:00,202.14,202.16,201.7,201.94,204271.0,200.3499,200.3697,199.9138,200.1517,204271.0
2023-10-24 09:30:00,203.73,203.73,202.41,203.31,265669.0,201.9258,201.9258,200.6175,201.5095,265669.0
2023-10-24 09:40:00,203.31,203.73,202.44,202.57,81775.0,201.5095,201.9258,200.6472,200.7761,81775.0
2023-10-24 09:50:00,202.52,203.23,202.2,203.03,42240.0,200.7265,201.4302,200.4094,201.232,42240.0
2023-10-24 10:00:00,203.03,203.45,202.42,203.44,94774.0,201.232,201.6483,200.6274,201.6384,94774.0
2023-10-24 10:10:00,203.44,203.64,203.01,203.09,66679.0,201.6384,201.8366,201.2122,201.2915,66679.0
2023-10-24 10:20:00,203.09,203.32,202.73,203.32,36280.0,201.2915,201.5195,200.9347,201.5195,36280.0
2023-10-24 10:30:00,203.35,203.49,202.85,203.28,47494.0,201.5492,201.6879,201.0536,201.4798,47494.0
2023-10-24 10:40:00,203.2,203.2,202.59,203.06,34575.0,201.4005,201.4005,200.7959,201.2618,34575.0
2023-10-24 10:50:00,203.1,203.15,202.35,202.67,35009.0,201.3014,201.351,200.558,200.8752,35009.0
2023-10-24 11:00:00,202.7,202.87,202.24,202.53,30604.0,200.9049,201.0734,200.449,200.7364,30604.0
2023-10-24 11:10:00,202.5,202.62,202.04,202.13,47228.0,200.7067,200.8256,200.2508,200.34,47228.0
2023-10-24 11:20:00,202.14,202.29,201.43,201.81,51642.0,200.3499,200.4986,199.6462,200.0228,51642.0
2023-10-24 11:30:00,201.76,201.88,201.34,201.39,35220.0,199.9733,200.0922,199.557,199.6065,35220.0
2023-10-24 11:40:00,201.46,201.86,201.3,201.84,39001.0,199.6759,200.0724,199.5173,200.0526,39001.0
2023-10-24 11:50:00,201.8,202.2,201.67,202.19,21886.0,200.0129,200.4094,199.8841,200.3995,21886.0
2023-10-24 12:00:00,202.21,202.48,201.96,202.18,24634.0,200.4193,200.6869,200.1715,200.3895,24634.0
2023-10-24 12:10:00,202.22,202.25,201.69,201.71,18455.0,200.4292,200.4589,199.9039,199.9237,18455.0
2023-10-24 12:20:00,201.74,201.74,201.11,201.25,26992.0,199.9534,199.9534,199.329,199.4678,26992.0
2023-10-24 12:30:00,201.19,201.54,201.15,201.48,44996.0,199.4083,199.7552,199.3687,199.6957,44996.0
2023-10-24 12:40:00,201.49,201.62,200.92,201.12,29855.0,199.7057,199.8345,199.1407,199.3389,29855.0
2023-10-24 12:50:00,201.09,201.34,201.05,201.31,20010.0,199.3092,199.557,199.2696,199.5273,20010.0
2023-10-24 13:00:00,201.35,201.74,201.25,201.59,30307.0,199.5669,199.9534,199.4678,199.8048,30307.0
2023-10-24 13:10:00,201.64,201.77,201.26,201.59,22956.0,199.8543,199.9832,199.4777,199.8048,22956.0
2023-10-24 13:20:00,201.62,202.09,201.61,202.05,90627.0,199.8345,200.3003,199.8246,200.2607,90627.0
2023-10-24 13:30:00,202.09,202.9,202.09,202.75,63561.0,200.3003,201.1032,200.3003,200.9545,63561.0
2023-10-24 13:40:00,202.73,203.06,202.73,202.99,42399.0,200.9347,201.2618,200.9347,201.1924,42399.0
2023-10-24 13:50:00,203.04,203.3,202.93,203.23,31002.0,201.2419,201.4996,201.1329,201.4302,31002.0
2023-10-24 14:00:00,203.27,203.63,203.21,203.51,34170.0,201.4699,201.8267,201.4104,201.7078,34170.0
2023-10-24 14:10:00,203.56,203.57,203.14,203.47,39570.0,201.7573,201.7672,201.341,201.6681,39570.0
2023-10-24 14:20:00,203.44,203.85,203.34,203.82,180743.0,201.6384,202.0448,201.5393,202.015,180743.0
2023-10-24 14:30:00,203.86,204.27,203.83,203.96,33164.0,202.0547,202.461,202.0249,202.1538,33164.0
2023-10-24 14:40:00,204.03,204.46,203.9,204.43,71645.0,202.2232,202.6494,202.0943,202.6196,71645.0
2023-10-24 14:50:00,204.41,204.43,204.0,204.15,43588.0,202.5998,202.6196,202.1934,202.3421,43588.0
2023-10-24 15:00:00,204.18,204.42,204.08,204.09,26894.0,202.3718,202.6097,202.2727,202.2826,26894.0
2023-10-24 15:10:00,204.11,204.56,204.1,204.47,41724.0,202.3025,202.7485,202.2925,202.6593,41724.0
2023-10-24 15:20:00,204.48,204.64,204.41,204.46,36140.0,202.6692,202.8278,202.5998,202.6494,36140.0
2023-10-24 15:30:00,204.48,204.62,204.23,204.26,66494.0,202.6692,202.8079,202.4214,202.4511,66494.0
2023-10-24 15:40:00,204.27,204.41,204.13,204.13,92695.0,202.461,202.5998,202.3223,202.3223,92695.0
2023-10-24 15:50:00,204.14,204.4,203.86,204.15,290148.0,202.3322,202.5899,202.0547,202.3421,290148.0
2023-10-25 09:30:00,203.2,203.74,200.98,201.2,81820.0,201.4005,201.9357,199.2002,199.4182,81820.0
2023-10-25 09:40:00,201.2,201.21,200.51,200.69,45269.0,199.4182,199.4281,198.7343,198.9127,45269.0
2023-10-25 09:50:00,200.69,201.12,200.32,201.01,80873.0,198.9127,199.3389,198.546,199.2299,80873.0
2023-10-25 10:00:00,201.04,201.11,199.61,199.75,65301.0,199.2596,199.329,197.8423,197.9811,65301.0
2023-10-25 10:10:00,199.69,199.95,199.45,199.88,55728.0,197.9216,198.1793,197.6837,198.1099,55728.0
2023-10-25 10:20:00,199.86,200.24,199.46,199.91,44788.0,198.0901,198.4667,197.6936,198.1396,44788.0
2023-10-25 10:30:00,199.94,200.64,199.65,200.52,48004.0,198.1694,198.8632,197.882,198.7442,48004.0
2023-10-25 10:40:00,200.39,200.48,200.07,200.13,24955.0,198.6154,198.7046,198.2982,198.3577,24955.0
2023-10-25 10:50:00,200.14,200.14,199.38,199.52,40499.0,198.3676,198.3676,197.6143,197.7531,40499.0
2023-10-25 11:00:00,199.6,200.45,199.6,200.28,54191.0,197.8324,198.6749,197.8324,198.5064,54191.0
2023-10-25 11:10:00,200.33,200.77,200.1,200.66,52983.0,198.5559,198.992,198.328,198.883,52983.0
2023-10-25 11:20:00,200.64,200.66,199.93,200.32,42131.0,198.8632,198.883,198.1595,198.546,42131.0
2023-10-25 11:30:00,200.32,200.42,200.04,200.15,31449.0,198.546,198.6451,198.2685,198.3775,31449.0
2023-10-25 11:40:00,200.1,200.4,199.72,199.97,49934.0,198.328,198.6253,197.9513,198.1991,49934.0
2023-10-25 11:50:00,199.94,200.03,199.64,199.81,23599.0,198.1694,198.2586,197.872,198.0405,23599.0
2023-10-25 12:00:00,199.84,199.84,198.77,198.89,66103.0,198.0703,198.0703,197.0097,197.1287,66103.0
2023-10-25 12:10:00,198.91,198.99,198.3,198.41,59879.0,197.1485,197.2278,196.5439,196.6529,59879.0
2023-10-25 12:20:00,198.4,198.52,198.13,198.27,64776.0,196.643,196.762,196.3754,196.5142,64776.0
2023-10-25 12:30:00,198.3,198.58,197.91,197.93,61945.0,196.5439,196.8214,196.1574,196.1772,61945.0
2023-10-25 12:40:00,197.9,198.01,197.33,197.34,122288.0,196.1474,196.2565,195.5825,195.5924,122288.0
2023-10-25 12:50:00,197.33,197.43,196.87,197.38,59850.0,195.5825,195.6816,195.1266,195.6321,59850.0
2023-10-25 13:00:00,197.35,197.49,196.65,196.92,135530.0,195.6023,195.7411,194.9085,195.1761,135530.0
2023-10-25 13:10:00,196.9,196.98,196.57,196.76,54080.0,195.1563,195.2356,194.8292,195.0175,54080.0
2023-10-25 13:20:00,196.71,196.82,196.27,196.39,40306.0,194.968,195.077,194.5319,194.6508,40306.0
2023-10-25 13:30:00,196.37,196.43,195.87,195.9,58046.0,194.631,194.6905,194.1354,194.1652,58046.0
2023-10-25 13:40:00,195.91,196.02,195.57,195.63,56903.0,194.1751,194.2841,193.8381,193.8976,56903.0
2023-10-25 13:50:00,195.64,196.14,195.43,196.03,106255.0,193.9075,194.403,193.6993,194.294,106255.0
2023-10-25 14:00:00,196.02,196.72,196.0,196.69,102120.0,194.2841,194.9779,194.2643,194.9482,102120.0
2023-10-25 14:10:00,196.73,197.22,196.56,197.16,46872.0,194.9878,195.4735,194.8193,195.414,46872.0
2023-10-25 14:20:00,197.11,197.33,196.29,196.3,29861.0,195.3644,195.5825,194.5517,194.5616,29861.0
2023-10-25 14:30:00,196.32,196.62,196.1,196.2,36161.0,194.5814,194.8788,194.3634,194.4625,36161.0
2023-10-25 14:40:00,196.19,196.23,195.91,195.94,59037.0,194.4526,194.4922,194.1751,194.2048,59037.0
2023-10-25 14:50:00,195.96,196.51,195.94,196.41,50150.0,194.2246,194.7698,194.2048,194.6706,50150.0
2023-10-25 15:00:00,196.4,196.99,196.37,196.92,65714.0,194.6607,195.2455,194.631,195.1761,65714.0
2023-10-25 15:10:00,196.89,197.23,196.78,196.81,55034.0,195.1464,195.4834,195.0374,195.0671,55034.0
2023-10-25 15:20:00,196.79,197.36,196.62,197.34,57146.0,195.0473,195.6122,194.8788,195.5924,57146.0
2023-10-25 15:30:00,197.34,197.52,197.2,197.37,60440.0,195.5924,195.7708,195.4536,195.6221,60440.0
2023-10-25 15:40:00,197.38,197.39,197.06,197.23,114315.0,195.6321,195.642,195.3149,195.4834,114315.0
2023-10-25 15:50:00,197.23,197.36,196.8,196.98,241430.0,195.4834,195.6122,195.0572,195.2356,241430.0
2023-10-26 09:30:00,197.42,199.66,196.98,197.01,207543.0,195.6717,197.8919,195.2356,195.2653,207543.0
2023-10-26 09:40:00,197.07,198.33,197.02,197.05,88578.0,195.3248,196.5736,195.2752,195.305,88578.0
2023-10-26 09:50:00,197.08,197.15,195.75,196.04,113770.0,195.3347,195.4041,194.0165,194.3039,113770.0
2023-10-26 10:00:00,195.94,196.49,195.58,195.64,102153.0,194.2048,194.7499,193.848,193.9075,102153.0
2023-10-26 10:10:00,195.73,196.45,195.6,196.09,105119.0,193.9967,194.7103,193.8678,194.3535,105119.0
2023-10-26 10:20:00,196.15,196.96,196.15,196.7,64543.0,194.4129,195.2158,194.4129,194.9581,64543.0
2023-10-26 10:30:00,196.74,196.97,195.76,195.96,67955.0,194.9977,195.2257,194.0264,194.2246,67955.0
2023-10-26 10:40:00,195.97,197.58,195.69,197.58,49711.0,194.2345,195.8303,193.957,195.8303,49711.0
2023-10-26 10:50:00,197.57,198.53,197.51,198.13,118576.0,195.8204,196.7719,195.7609,196.3754,118576.0
2023-10-26 11:00:00,198.07,198.38,197.46,197.55,128578.0,196.3159,196.6232,195.7113,195.8005,128578.0
2023-10-26 11:10:00,197.55,197.72,196.04,196.18,87038.0,195.8005,195.969,194.3039,194.4427,87038.0
2023-10-26 11:20:00,196.13,196.2,195.24,195.49,45207.0,194.3931,194.4625,193.511,193.7588,45207.0
2023-10-26 11:30:00,195.49,196.33,195.42,195.67,51692.0,193.7588,194.5914,193.6894,193.9372,51692.0
2023-10-26 11:40:00,195.65,195.99,195.13,195.81,50624.0,193.9174,194.2544,193.402,194.076,50624.0
2023-10-26 11:50:00,195.78,196.26,195.76,195.85,28245.0,194.0462,194.522,194.0264,194.1156,28245.0
2023-10-26 12:00:00,195.77,195.85,194.76,194.83,52716.0,194.0363,194.1156,193.0353,193.1046,52716.0
2023-10-26 12:10:00,194.76,194.76,193.82,193.85,90055.0,193.0353,193.0353,192.1036,192.1333,90055.0
2023-10-26 12:20:00,193.85,194.37,193.84,194.37,39585.0,192.1333,192.6487,192.1234,192.6487,39585.0
2023-10-26 12:30:00,194.34,194.47,193.83,193.85,90572.0,192.619,192.7478,192.1135,192.1333,90572.0
2023-10-26 12:40:00,193.86,194.25,193.72,193.82,66088.0,192.1432,192.5298,192.0045,192.1036,66088.0
2023-10-26 12:50:00,193.78,194.08,193.7,193.83,74049.0,192.0639,192.3613,191.9846,192.1135,74049.0
2023-10-26 13:00:00,193.78,195.0,193.68,194.86,91268.0,192.0639,193.2731,191.9648,193.1344,91268.0
2023-10-26 13:10:00,194.86,195.55,194.72,195.47,53293.0,193.1344,193.8183,192.9956,193.739,53293.0
2023-10-26 13:20:00,195.47,195.47,194.78,195.12,97758.0,193.739,193.739,193.0551,193.3921,97758.0
2023-10-26 13:30:00,195.12,195.68,194.77,195.53,34207.0,193.3921,193.9471,193.0452,193.7984,34207.0
2023-10-26 13:40:00,195.54,196.45,195.52,196.43,48046.0,193.8083,194.7103,193.7885,194.6905,48046.0
2023-10-26 13:50:00,196.44,196.52,196.13,196.51,42747.0,194.7004,194.7797,194.3931,194.7698,42747.0
2023-10-26 14:00:00,196.5,196.73,196.36,196.48,32363.0,194.7598,194.9878,194.6211,194.74,32363.0
2023-10-26 14:10:00,196.5,197.05,196.48,196.92,81884.0,194.7598,195.305,194.74,195.1761,81884.0
2023-10-26 14:20:00,196.92,197.0,196.54,196.77,48172.0,195.1761,195.2554,194.7995,195.0275,48172.0
2023-10-26 14:30:00,196.74,197.29,196.59,196.82,54344.0,194.9977,195.5429,194.849,195.077,54344.0
2023-10-26 14:40:00,196.81,197.06,196.62,196.91,50881.0,195.0671,195.3149,194.8788,195.1662,50881.0
2023-10-26 14:50:00,196.93,197.52,196.78,197.52,66532.0,195.186,195.7708,195.0374,195.7708,66532.0
2023-10-26 15:00:00,197.52,197.86,197.45,197.81,89366.0,195.7708,196.1078,195.7014,196.0582,89366.0
2023-10-26 15:10:00,197.79,197.82,197.02,197.14,53177.0,196.0384,196.0682,195.2752,195.3942,53177.0
2023-10-26 15:20:00,197.17,197.33,196.93,197.06,50062.0,195.4239,195.5825,195.186,195.3149,50062.0
2023-10-26 15:30:00,197.08,197.14,196.47,196.55,70530.0,195.3347,195.3942,194.7301,194.8094,70530.0
2023-10-26 15:40:00,196.54,196.54,195.98,196.28,99624.0,194.7995,194.7995,194.2445,194.5418,99624.0
2023-10-26 15:50:00,196.29,196.92,196.15,196.28,245660.0,194.5517,195.1761,194.4129,194.5418,245660.0
2023-10-27 09:30:00,197.3,197.42,195.56,195.77,105791.0,195.5528,195.6717,193.8282,194.0363,105791.0
2023-10-27 09:40:00,195.83,196.92,195.41,195.74,53225.0,194.0958,195.1761,193.6795,194.0066,53225.0
2023-10-27 09:50:00,195.74,197.47,195.73,197.41,60628.0,194.0066,195.7213,193.9967,195.6618,60628.0
2023-10-27 10:00:00,197.41,197.61,196.3,196.5,62476.0,195.6618,195.86,194.5616,194.7598,62476.0
2023-10-27 10:10:00,196.57,197.38,196.26,196.44,40241.0,194.8292,195.6321,194.522,194.7004,40241.0
2023-10-27 10:20:00,196.53,197.33,196.47,197.02,45945.0,194.7896,195.5825,194.7301,195.2752,45945.0
2023-10-27 10:30:00,196.94,197.22,196.3,196.57,49109.0,195.196,195.4735,194.5616,194.8292,49109.0
2023-10-27 10:40:00,196.57,196.76,196.21,196.7,66811.0,194.8292,195.0175,194.4724,194.9581,66811.0
2023-10-27 10:50:00,196.74,197.32,196.74,197.25,28206.0,194.9977,195.5726,194.9977,195.5032,28206.0
2023-10-27 11:00:00,197.28,197.61,197.14,197.36,29972.0,195.5329,195.86,195.3942,195.6122,29972.0
2023-10-27 11:10:00,197.32,198.26,197.3,198.06,51578.0,195.5726,196.5043,195.5528,196.306,51578.0
2023-10-27 11:20:00,198.1,198.31,197.92,198.2,28960.0,196.3457,196.5538,196.1673,196.4448,28960.0
2023-10-27 11:30:00,198.16,198.16,197.31,197.59,38658.0,196.4051,196.4051,195.5627,195.8402,38658.0
2023-10-27 11:40:00,197.6,197.65,197.15,197.31,20159.0,195.8501,195.8997,195.4041,195.5627,20159.0
2023-10-27 11:50:00,197.32,197.59,197.18,197.58,17288.0,195.5726,195.8402,195.4338,195.8303,17288.0
2023-10-27 12:00:00,197.57,197.84,197.37,197.69,17635.0,195.8204,196.088,195.6221,195.9393,17635.0
2023-10-27 12:10:00,197.68,197.74,197.31,197.6,24009.0,195.9294,195.9889,195.5627,195.8501,24009.0
2023-10-27 12:20:00,197.58,197.65,196.95,197.65,41193.0,195.8303,195.8997,195.2059,195.8997,41193.0
2023-10-27 12:30:00,197.66,197.96,197.41,197.7,38996.0,195.9096,196.2069,195.6618,195.9492,38996.0
2023-10-27 12:40:00,197.73,197.78,197.17,197.21,12452.0,195.979,196.0285,195.4239,195.4636,12452.0
2023-10-27 12:50:00,197.21,197.22,196.77,196.79,16152.0,195.4636,195.4735,195.0275,195.0473,16152.0
2023-10-27 13:00:00,196.76,196.88,195.98,196.16,25011.0,195.0175,195.1365,194.2445,194.4229,25011.0
2023-10-27 13:10:00,196.21,196.31,195.68,195.75,39827.0,194.4724,194.5715,193.9471,194.0165,39827.0
2023-10-27 13:20:00,195.7,196.23,195.58,195.99,24574.0,193.9669,194.4922,193.848,194.2544,24574.0
2023-10-27 13:30:00,196.05,196.27,195.78,196.02,36903.0,194.3138,194.5319,194.0462,194.2841,36903.0
2023-10-27 13:40:00,196.01,196.32,195.64,195.75,17888.0,194.2742,194.5814,193.9075,194.0165,17888.0
2023-10-27 13:50:00,195.79,196.08,195.51,195.7,16146.0,194.0561,194.3436,193.7786,193.9669,16146.0
2023-10-27 14:00:00,195.69,196.03,195.58,195.9,21213.0,193.957,194.294,193.848,194.1652,21213.0
2023-10-27 14:10:00,195.88,196.27,195.86,196.12,23131.0,194.1453,194.5319,194.1255,194.3832,23131.0
2023-10-27 14:20:00,196.09,196.1,195.82,195.89,23309.0,194.3535,194.3634,194.0859,194.1552,23309.0
2023-10-27 14:30:00,196.0,196.72,195.93,196.71,29934.0,194.2643,194.9779,194.1949,194.968,29934.0
2023-10-27 14:40:00,196.61,197.11,196.35,196.39,64931.0,194.8689,195.3644,194.6112,194.6508,64931.0
2023-10-27 14:50:00,196.43,196.64,195.98,196.22,32149.0,194.6905,194.8986,194.2445,194.4823,32149.0
2023-10-27 15:00:00,196.22,196.6,196.19,196.32,43389.0,194.4823,194.859,194.4526,194.5814,43389.0
2023-10-27 15:10:00,196.33,196.55,196.22,196.3,34820.0,194.5914,194.8094,194.4823,194.5616,34820.0
2023-10-27 15:20:00,196.31,196.63,196.09,196.61,43737.0,194.5715,194.8887,194.3535,194.8689,43737.0
2023-10-27 15:30:00,196.62,196.73,195.98,196.1,50995.0,194.8788,194.9878,194.2445,194.3634,50995.0
2023-10-27 15:40:00,196.1,196.37,196.01,196.33,76965.0,194.3634,194.631,194.2742,194.5914,76965.0
2023-10-27 15:50:00,196.33,196.72,196.21,196.58,223010.0,194.5914,194.9779,194.4724,194.8391,223010.0
2023-10-30 09:30:00,199.0,199.19,198.03,198.38,85389.0,197.2377,197.426,196.2763,196.6232,85389.0
2023-10-30 09:40:00,198.38,198.76,197.8,198.65,48615.0,196.6232,196.9998,196.0483,196.8908,48615.0
2023-10-30 09:50:00,198.53,198.67,197.48,197.62,49083.0,196.7719,196.9106,195.7312,195.8699,49083.0
2023-10-30 10:00:00,197.66,197.9,197.1,197.84,44238.0,195.9096,196.1474,195.3545,196.088,44238.0
2023-10-30 10:10:00,197.85,198.04,197.47,197.6,52611.0,196.0979,196.2862,195.7213,195.8501,52611.0
2023-10-30 10:20:00,197.64,197.7,197.08,197.65,46984.0,195.8898,195.9492,195.3347,195.8997,46984.0
2023-10-30 10:30:00,197.65,197.75,197.32,197.61,31565.0,195.8997,195.9988,195.5726,195.86,31565.0
2023-10-30 10:40:00,197.62,197.91,197.33,197.58,40737.0,195.8699,196.1574,195.5825,195.8303,40737.0
2023-10-30 10:50:00,197.53,198.41,197.37,198.0,39102.0,195.7807,196.6529,195.6221,196.2466,39102.0
2023-10-30 11:00:00,198.0,199.0,198.0,199.0,34077.0,196.2466,197.2377,196.2466,197.2377,34077.0
2023-10-30 11:10:00,199.0,199.2,198.65,198.83,34967.0,197.2377,197.4359,196.8908,197.0692,34967.0
2023-10-30 11:20:00,198.88,199.07,198.52,198.66,28718.0,197.1188,197.3071,196.762,196.9007,28718.0
2023-10-30 11:30:00,198.67,199.13,198.53,198.59,47186.0,196.9106,197.3666,196.7719,196.8313,47186.0
2023-10-30 11:40:00,198.51,199.21,198.49,199.17,31981.0,196.752,197.4458,196.7322,197.4062,31981.0
2023-10-30 11:50:00,199.1,199.59,199.05,199.57,26281.0,197.3368,197.8225,197.2873,197.8027,26281.0
2023-10-30 12:00:00,199.55,199.56,198.97,199.19,31944.0,197.7828,197.7927,197.208,197.426,31944.0
2023-10-30 12:10:00,199.15,199.45,198.98,199.08,32463.0,197.3864,197.6837,197.2179,197.317,32463.0
2023-10-30 12:20:00,199.08,199.18,198.94,198.96,19585.0,197.317,197.4161,197.1782,197.1981,19585.0
2023-10-30 12:30:00,198.93,199.41,198.93,199.24,32065.0,197.1683,197.6441,197.1683,197.4756,32065.0
2023-10-30 12:40:00,199.21,199.25,198.68,199.1,31799.0,197.4458,197.4855,196.9205,197.3368,31799.0
2023-10-30 12:50:00,199.14,199.29,198.72,198.93,20129.0,197.3765,197.5251,196.9602,197.1683,20129.0
2023-10-30 13:00:00,199.0,199.17,198.8,199.09,26760.0,197.2377,197.4062,197.0395,197.3269,26760.0
2023-10-30 13:10:00,199.12,199.43,198.99,199.18,44122.0,197.3566,197.6639,197.2278,197.4161,44122.0
2023-10-30 13:20:00,199.19,200.05,199.02,199.89,78043.0,197.426,198.2784,197.2575,198.1198,78043.0
2023-10-30 13:30:00,200.0,200.12,199.29,199.4,66824.0,198.2289,198.3478,197.5251,197.6342,66824.0
2023-10-30 13:40:00,199.43,199.59,199.37,199.46,15779.0,197.6639,197.8225,197.6044,197.6936,15779.0
2023-10-30 13:50:00,199.5,199.6,199.43,199.55,19105.0,197.7333,197.8324,197.6639,197.7828,19105.0
2023-10-30 14:00:00,199.53,199.64,199.31,199.36,22436.0,197.763,197.872,197.545,197.5945,22436.0
2023-10-30 14:10:00,199.36,199.59,199.3,199.43,27608.0,197.5945,197.8225,197.5351,197.6639,27608.0
2023-10-30 14:20:00,199.4,199.5,199.24,199.25,29246.0,197.6342,197.7333,197.4756,197.4855,29246.0
2023-10-30 14:30:00,199.27,199.74,199.26,199.53,33175.0,197.5053,197.9712,197.4954,197.763,33175.0
2023-10-30 14:40:00,199.56,199.67,199.37,199.62,45914.0,197.7927,197.9018,197.6044,197.8522,45914.0
2023-10-30 14:50:00,199.6,199.69,199.41,199.51,31524.0,197.8324,197.9216,197.6441,197.7432,31524.0
2023-10-30 15:00:00,199.55,200.18,199.45,199.98,63328.0,197.7828,198.4073,197.6837,198.209,63328.0
2023-10-30 15:10:00,199.94,200.2,199.86,200.19,64643.0,198.1694,198.4271,198.0901,198.4172,64643.0
2023-10-30 15:20:00,200.15,200.58,199.79,199.93,98375.0,198.3775,198.8037,198.0207,198.1595,98375.0
2023-10-30 15:30:00,199.95,200.12,199.84,199.9,51064.0,198.1793,198.3478,198.0703,198.1297,51064.0
2023-10-30 15:40:00,199.87,199.9,199.48,199.54,76824.0,198.1,198.1297,197.7135,197.7729,76824.0
2023-10-30 15:50:00,199.56,199.6,199.24,199.26,290117.0,197.7927,197.8324,197.4756,197.4954,290117.0
2023-10-31 09:30:00,200.42,200.83,198.84,199.25,66880.0,198.6451,199.0515,197.0791,197.4855,66880.0
2023-10-31 09:40:00,199.23,199.81,198.9,199.52,37933.0,197.4657,198.0405,197.1386,197.7531,37933.0
2023-10-31 09:50:00,199.47,199.66,198.93,198.98,17436.0,197.7035,197.8919,197.1683,197.2179,17436.0
2023-10-31 10:00:00,198.9,199.96,198.66,199.6,103790.0,197.1386,198.1892,196.9007,197.8324,103790.0
2023-10-31 10:10:00,199.7,200.69,199.66,200.34,62689.0,197.9315,198.9127,197.8919,198.5658,62689.0
2023-10-31 10:20:00,200.32,200.75,200.2,200.68,43478.0,198.546,198.9722,198.4271,198.9028,43478.0
2023-10-31 10:30:00,200.73,200.88,200.2,200.27,28742.0,198.9524,199.1011,198.4271,198.4965,28742.0
2023-10-31 10:40:00,200.21,200.94,200.1,200.67,41043.0,198.437,199.1605,198.328,198.8929,41043.0
2023-10-31 10:50:00,200.67,201.43,200.67,201.2,50525.0,198.8929,199.6462,198.8929,199.4182,50525.0
2023-10-31 11:00:00,201.36,201.47,201.11,201.31,30481.0,199.5768,199.6858,199.329,199.5273,30481.0
2023-10-31 11:10:00,201.31,201.34,201.0,201.12,21163.0,199.5273,199.557,199.22,199.3389,21163.0
2023-10-31 11:20:00,201.1,201.15,200.64,200.64,19704.0,199.3191,199.3687,198.8632,198.8632,19704.0
2023-10-31 11:30:00,200.62,201.01,200.49,200.89,21292.0,198.8434,199.2299,198.7145,199.111,21292.0
2023-10-31 11:40:00,200.88,201.11,200.48,200.48,16284.0,199.1011,199.329,198.7046,198.7046,16284.0
2023-10-31 11:50:00,200.49,200.85,200.36,200.81,20288.0,198.7145,199.0713,198.5857,199.0317,20288.0
2023-10-31 12:00:00,200.77,200.82,200.3,200.38,17071.0,198.992,199.0416,198.5262,198.6055,17071.0
2023-10-31 12:10:00,200.46,200.46,199.64,199.82,38427.0,198.6848,198.6848,197.872,198.0504,38427.0
2023-10-31 12:20:00,199.78,200.0,199.73,199.94,30696.0,198.0108,198.2289,197.9612,198.1694,30696.0
2023-10-31 12:30:00,199.94,200.7,199.79,200.7,32138.0,198.1694,198.9227,198.0207,198.9227,32138.0
2023-10-31 12:40:00,200.7,201.04,200.55,201.0,12928.0,198.9227,199.2596,198.774,199.22,12928.0
2023-10-31 12:50:00,201.0,201.08,200.82,200.88,18703.0,199.22,199.2993,199.0416,199.1011,18703.0
2023-10-31 13:00:00,200.95,201.11,200.84,201.08,15536.0,199.1704,199.329,199.0614,199.2993,15536.0
2023-10-31 13:10:00,201.0,201.01,200.54,200.78,23430.0,199.22,199.2299,198.7641,199.0019,23430.0
2023-10-31 13:20:00,200.78,201.06,200.71,200.92,23016.0,199.0019,199.2795,198.9326,199.1407,23016.0
2023-10-31 13:30:00,200.91,201.11,200.79,200.95,24005.0,199.1308,199.329,199.0119,199.1704,24005.0
2023-10-31 13:40:00,200.95,201.18,200.88,200.93,55491.0,199.1704,199.3984,199.1011,199.1506,55491.0
2023-10-31 13:50:00,200.97,201.55,200.89,201.52,47372.0,199.1903,199.7651,199.111,199.7354,47372.0
2023-10-31 14:00:00,201.53,201.7,201.43,201.53,37800.0,199.7453,199.9138,199.6462,199.7453,37800.0
2023-10-31 14:10:00,201.5,201.63,201.35,201.41,39990.0,199.7156,199.8444,199.5669,199.6264,39990.0
2023-10-31 14:20:00,201.37,201.5,201.03,201.03,29492.0,199.5867,199.7156,199.2497,199.2497,29492.0
2023-10-31 14:30:00,201.09,201.41,201.04,201.15,19579.0,199.3092,199.6264,199.2596,199.3687,19579.0
2023-10-31 14:40:00,201.17,201.54,201.12,201.31,19352.0,199.3885,199.7552,199.3389,199.5273,19352.0
2023-10-31 14:50:00,201.38,201.46,201.29,201.41,34155.0,199.5966,199.6759,199.5074,199.6264,34155.0
2023-10-31 15:00:00,201.44,201.81,201.3,201.79,24978.0,199.6561,200.0228,199.5173,200.003,24978.0
2023-10-31 15:10:00,201.8,201.91,201.62,201.69,23661.0,200.0129,200.1219,199.8345,199.9039,23661.0
2023-10-31 15:20:00,201.66,201.71,201.44,201.68,23108.0,199.8742,199.9237,199.6561,199.894,23108.0
2023-10-31 15:30:00,201.68,201.68,201.4,201.42,42381.0,199.894,199.894,199.6165,199.6363,42381.0
2023-10-31 15:40:00,201.43,201.63,201.3,201.56,78335.0,199.6462,199.8444,199.5173,199.775,78335.0
2023-10-31 15:50:00,201.57,201.62,200.74,200.91,370274.0,199.7849,199.8345,198.9623,199.1308,370274.0
2023-11-01 09:30:00,200.92,201.7,200.52,201.41,55963.0,199.1407,199.9138,198.7442,199.6264,55963.0
2023-11-01 09:40:00,201.45,202.15,201.12,201.85,48609.0,199.666,200.3598,199.3389,200.0625,48609.0
2023-11-01 09:50:00,201.91,202.18,201.1,201.35,35032.0,200.1219,200.3895,199.3191,199.5669,35032.0
2023-11-01 10:00:00,201.5,201.78,200.61,200.63,20612.0,199.7156,199.9931,198.8334,198.8533,20612.0
2023-11-01 10:10:00,200.73,201.76,200.49,201.73,45216.0,198.9524,199.9733,198.7145,199.9435,45216.0
2023-11-01 10:20:00,201.78,203.13,201.77,203.01,40211.0,199.9931,201.3311,199.9832,201.2122,40211.0
2023-11-01 10:30:00,203.08,203.68,203.02,203.58,53411.0,201.2816,201.8763,201.2221,201.7771,53411.0
2023-11-01 10:40:00,203.61,204.41,203.44,204.11,65712.0,201.8069,202.5998,201.6384,202.3025,65712.0
2023-11-01 10:50:00,204.09,204.26,203.73,203.94,82361.0,202.2826,202.4511,201.9258,202.134,82361.0
2023-11-01 11:00:00,203.9,204.49,203.81,204.41,26000.0,202.0943,202.6791,202.0051,202.5998,26000.0
2023-11-01 11:10:00,204.42,204.48,203.8,204.03,31406.0,202.6097,202.6692,201.9952,202.2232,31406.0
2023-11-01 11:20:00,204.03,204.04,203.47,203.51,58567.0,202.2232,202.2331,201.6681,201.7078,58567.0
2023-11-01 11:30:00,203.56,203.56,202.98,203.18,13023.0,201.7573,201.7573,201.1825,201.3807,13023.0
2023-11-01 11:40:00,203.12,203.23,202.88,202.95,24664.0,201.3212,201.4302,201.0833,201.1527,24664.0
2023-11-01 11:50:00,202.89,203.03,202.66,202.66,35155.0,201.0933,201.232,200.8653,200.8653,35155.0
2023-11-01 12:00:00,202.7,202.7,202.19,202.36,30237.0,200.9049,200.9049,200.3995,200.568,30237.0
2023-11-01 12:10:00,202.38,202.48,201.79,201.89,18578.0,200.5878,200.6869,200.003,200.1021,18578.0
2023-11-01 12:20:00,201.88,202.12,201.86,202.08,19271.0,200.0922,200.3301,200.0724,200.2904,19271.0
2023-11-01 12:30:00,202.16,202.34,201.66,201.75,24450.0,200.3697,200.5481,199.8742,199.9634,24450.0
2023-11-01 12:40:00,201.74,201.74,201.3,201.67,20713.0,199.9534,199.9534,199.5173,199.8841,20713.0
2023-11-01 12:50:00,201.68,201.89,201.55,201.64,14981.0,199.894,200.1021,199.7651,199.8543,14981.0
2023-11-01 13:00:00,201.62,202.01,201.51,201.94,10759.0,199.8345,200.2211,199.7255,200.1517,10759.0
2023-11-01 13:10:00,202.0,202.26,201.89,202.2,13316.0,200.2111,200.4688,200.1021,200.4094,13316.0
2023-11-01 13:20:00,202.2,202.47,202.07,202.36,14046.0,200.4094,200.677,200.2805,200.568,14046.0
2023-11-01 13:30:00,202.31,202.54,202.11,202.35,21189.0,200.5184,200.7464,200.3202,200.558,21189.0
2023-11-01 13:40:00,202.35,202.79,202.24,202.42,22285.0,200.558,200.9941,200.449,200.6274,22285.0
2023-11-01 13:50:00,202.49,202.85,202.46,202.47,16904.0,200.6968,201.0536,200.6671,200.677,16904.0
2023-11-01 14:00:00,202.54,202.89,202.06,202.32,30817.0,200.7464,201.0933,200.2706,200.5283,30817.0
2023-11-01 14:10:00,202.27,202.43,201.86,202.13,26854.0,200.4787,200.6373,200.0724,200.34,26854.0
2023-11-01 14:20:00,202.02,202.48,202.02,202.19,28674.0,200.231,200.6869,200.231,200.3995,28674.0
2023-11-01 14:30:00,202.21,202.72,201.65,201.79,48519.0,200.4193,200.9248,199.8642,200.003,48519.0
2023-11-01 14:40:00,201.8,201.98,200.84,201.18,61309.0,200.0129,200.1913,199.0614,199.3984,61309.0
2023-11-01 14:50:00,201.26,202.81,201.24,202.58,57133.0,199.4777,201.014,199.4579,200.786,57133.0
2023-11-01 15:00:00,202.63,203.61,202.55,203.34,76276.0,200.8356,201.8069,200.7563,201.5393,76276.0
2023-11-01 15:10:00,203.44,203.83,203.2,203.47,49829.0,201.6384,202.0249,201.4005,201.6681,49829.0
2023-11-01 15:20:00,203.43,204.26,203.38,203.92,63727.0,201.6285,202.4511,201.5789,202.1141,63727.0
2023-11-01 15:30:00,203.87,204.4,203.81,204.36,55047.0,202.0646,202.5899,202.0051,202.5502,55047.0
2023-11-01 15:40:00,204.33,204.41,204.06,204.24,69502.0,202.5205,202.5998,202.2529,202.4313,69502.0
2023-11-01 15:50:00,204.21,204.34,203.86,203.95,225382.0,202.4016,202.5304,202.0547,202.1439,225382.0
2023-11-02 09:30:00,206.31,207.48,205.95,207.4,156222.0,204.483,205.6426,204.1262,205.5633,156222.0
2023-11-02 09:40:00,207.3,207.74,206.94,207.61,61383.0,205.4642,205.9003,205.1074,205.7715,61383.0
2023-11-02 09:50:00,207.64,207.84,207.17,207.37,48427.0,205.8012,205.9994,205.3354,205.5336,48427.0
2023-11-02 10:00:00,207.4,207.86,207.16,207.41,79344.0,205.5633,206.0192,205.3254,205.5732,79344.0
2023-11-02 10:10:00,207.41,207.46,206.73,206.93,41740.0,205.5732,205.6228,204.8993,205.0975,41740.0
2023-11-02 10:20:00,206.91,207.15,206.39,206.84,34032.0,205.0777,205.3155,204.5623,205.0083,34032.0
2023-11-02 10:30:00,206.8,206.8,206.34,206.7,31821.0,204.9686,204.9686,204.5127,204.8695,31821.0
2023-11-02 10:40:00,206.67,207.13,206.62,206.91,29654.0,204.8398,205.2957,204.7902,205.0777,29654.0
2023-11-02 10:50:00,206.99,207.37,206.95,207.28,39760.0,205.157,205.5336,205.1173,205.4444,39760.0
2023-11-02 11:00:00,207.3,207.4,206.65,207.3,64059.0,205.4642,205.5633,204.82,205.4642,64059.0
2023-11-02 11:10:00,207.3,207.58,207.01,207.2,50414.0,205.4642,205.7417,205.1768,205.3651,50414.0
2023-11-02 11:20:00,207.2,207.32,206.45,206.61,33274.0,205.3651,205.484,204.6217,204.7803,33274.0
2023-11-02 11:30:00,206.63,206.94,206.5,206.82,26363.0,204.8001,205.1074,204.6713,204.9885,26363.0
2023-11-02 11:40:00,206.86,207.08,206.79,206.87,22803.0,205.0281,205.2462,204.9587,205.038,22803.0
2023-11-02 11:50:00,206.9,207.04,206.68,206.78,28118.0,205.0677,205.2065,204.8497,204.9488,28118.0
2023-11-02 12:00:00,206.77,206.87,206.56,206.58,19392.0,204.9389,205.038,204.7308,204.7506,19392.0
2023-11-02 12:10:00,206.54,206.8,206.32,206.56,28332.0,204.7109,204.9686,204.4929,204.7308,28332.0
2023-11-02 12:20:00,206.57,206.69,206.36,206.5,66435.0,204.7407,204.8596,204.5325,204.6713,66435.0
2023-11-02 12:30:00,206.54,206.63,206.45,206.55,64213.0,204.7109,204.8001,204.6217,204.7208,64213.0
2023-11-02 12:40:00,206.53,206.65,206.45,206.5,38998.0,204.701,204.82,204.6217,204.6713,38998.0
2023-11-02 12:50:00,206.56,206.73,206.42,206.43,23119.0,204.7308,204.8993,204.592,204.6019,23119.0
2023-11-02 13:00:00,206.44,206.56,206.25,206.46,46008.0,204.6118,204.7308,204.4235,204.6316,46008.0
2023-11-02 13:10:00,206.48,206.79,206.47,206.6,16188.0,204.6515,204.9587,204.6416,204.7704,16188.0
2023-11-02 13:20:00,206.62,206.76,206.47,206.73,18954.0,204.7902,204.929,204.6416,204.8993,18954.0
2023-11-02 13:30:00,206.81,207.17,206.8,207.15,25977.0,204.9785,205.3354,204.9686,205.3155,25977.0
2023-11-02 13:40:00,207.17,207.33,207.1,207.19,26211.0,205.3354,205.4939,205.266,205.3552,26211.0
2023-11-02 13:50:00,207.2,207.58,207.13,207.45,45005.0,205.3651,205.7417,205.2957,205.6129,45005.0
2023-11-02 14:00:00,207.44,207.76,207.23,207.74,68680.0,205.603,205.9201,205.3948,205.9003,68680.0
2023-11-02 14:10:00,207.75,207.88,207.57,207.8,36661.0,205.9102,206.0391,205.7318,205.9598,36661.0
2023-11-02 14:20:00,207.77,207.86,207.68,207.82,18589.0,205.93,206.0192,205.8408,205.9796,18589.0
2023-11-02 14:30:00,207.84,208.06,207.68,208.0,38836.0,205.9994,206.2175,205.8408,206.158,38836.0
2023-11-02 14:40:00,208.02,208.26,207.96,208.16,62737.0,206.1778,206.4157,206.1184,206.3166,62737.0
2023-11-02 14:50:00,208.14,208.14,207.58,207.62,85639.0,206.2968,206.2968,205.7417,205.7814,85639.0
2023-11-02 15:00:00,207.58,207.65,207.32,207.5,40849.0,205.7417,205.8111,205.484,205.6624,40849.0
2023-11-02 15:10:00,207.47,207.49,207.23,207.32,75910.0,205.6327,205.6525,205.3948,205.484,75910.0
2023-11-02 15:20:00,207.28,207.44,207.25,207.43,41804.0,205.4444,205.603,205.4146,205.5931,41804.0
2023-11-02 15:30:00,207.42,207.6,207.38,207.59,87630.0,205.5831,205.7615,205.5435,205.7516,87630.0
2023-11-02 15:40:00,207.59,207.96,207.48,207.91,134527.0,205.7516,206.1184,205.6426,206.0688,134527.0
2023-11-02 15:50:00,207.89,208.26,207.74,208.12,587530.0,206.049,206.4157,205.9003,206.2769,587530.0
2023-11-03 09:30:00,209.39,209.68,208.2,208.59,88884.0,207.5357,207.8231,206.3562,206.7428,88884.0
2023-11-03 09:40:00,208.68,209.57,208.68,209.18,53328.0,206.832,207.7141,206.832,207.3276,53328.0
2023-11-03 09:50:00,209.16,209.82,208.95,209.62,48220.0,207.3077,207.9619,207.0996,207.7637,48220.0
2023-11-03 10:00:00,209.76,210.18,209.15,209.15,67268.0,207.9024,208.3187,207.2978,207.2978,67268.0
2023-11-03 10:10:00,209.19,209.34,208.59,209.06,69565.0,207.3375,207.4861,206.7428,207.2086,69565.0
2023-11-03 10:20:00,209.0,209.0,207.81,207.9,98675.0,207.1492,207.1492,205.9697,206.0589,98675.0
2023-11-03 10:30:00,207.92,208.12,207.39,207.59,120523.0,206.0787,206.2769,205.5534,205.7516,120523.0
2023-11-03 10:40:00,207.62,207.88,207.37,207.68,41196.0,205.7814,206.0391,205.5336,205.8408,41196.0
2023-11-03 10:50:00,207.69,208.05,207.2,207.82,60866.0,205.8508,206.2076,205.3651,205.9796,60866.0
2023-11-03 11:00:00,207.89,208.23,207.78,207.91,92859.0,206.049,206.386,205.94,206.0688,92859.0
2023-11-03 11:10:00,207.88,208.04,207.5,207.71,35212.0,206.0391,206.1977,205.6624,205.8706,35212.0
2023-11-03 11:20:00,207.72,207.78,207.29,207.44,44146.0,205.8805,205.94,205.4543,205.603,44146.0
2023-11-03 11:30:00,207.53,208.4,207.48,208.4,46981.0,205.6922,206.5545,205.6426,206.5545,46981.0
2023-11-03 11:40:00,208.42,208.44,208.06,208.17,26413.0,206.5743,206.5941,206.2175,206.3265,26413.0
2023-11-03 11:50:00,208.25,208.42,207.95,207.95,44606.0,206.4058,206.5743,206.1084,206.1084,44606.0
2023-11-03 12:00:00,208.01,208.53,207.99,208.47,32508.0,206.1679,206.6833,206.1481,206.6238,32508.0
2023-11-03 12:10:00,208.53,208.6,208.32,208.44,22298.0,206.6833,206.7527,206.4752,206.5941,22298.0
2023-11-03 12:20:00,208.41,208.93,208.41,208.78,27647.0,206.5644,207.0798,206.5644,206.9311,27647.0
2023-11-03 12:30:00,208.8,209.0,208.59,208.74,32167.0,206.9509,207.1492,206.7428,206.8915,32167.0
2023-11-03 12:40:00,208.79,208.85,208.44,208.61,21826.0,206.941,207.0005,206.5941,206.7626,21826.0
2023-11-03 12:50:00,208.66,209.03,208.64,208.99,42080.0,206.8122,207.1789,206.7923,207.1392,42080.0
2023-11-03 13:00:00,208.99,209.14,208.88,209.11,26527.0,207.1392,207.2879,207.0302,207.2582,26527.0
2023-11-03 13:10:00,209.11,209.11,208.83,208.86,26223.0,207.2582,207.2582,206.9807,207.0104,26223.0
2023-11-03 13:20:00,208.91,208.92,208.59,208.9,17935.0,207.0599,207.0699,206.7428,207.05,17935.0
2023-11-03 13:30:00,208.95,209.15,208.9,209.07,28361.0,207.0996,207.2978,207.05,207.2185,28361.0
2023-11-03 13:40:00,209.03,209.14,208.64,208.73,48388.0,207.1789,207.2879,206.7923,206.8815,48388.0
2023-11-03 13:50:00,208.7,208.92,208.6,208.82,15751.0,206.8518,207.0699,206.7527,206.9707,15751.0
2023-11-03 14:00:00,208.8,208.86,208.55,208.67,21650.0,206.9509,207.0104,206.7031,206.8221,21650.0
2023-11-03 14:10:00,208.69,208.95,208.63,208.71,30948.0,206.8419,207.0996,206.7824,206.8617,30948.0
2023-11-03 14:20:00,208.71,208.96,208.45,208.63,29433.0,206.8617,207.1095,206.604,206.7824,29433.0
2023-11-03 14:30:00,208.62,208.63,208.37,208.51,61088.0,206.7725,206.7824,206.5247,206.6635,61088.0
2023-11-03 14:40:00,208.52,208.69,208.41,208.68,31054.0,206.6734,206.8419,206.5644,206.832,31054.0
2023-11-03 14:50:00,208.68,208.75,208.5,208.63,26483.0,206.832,206.9014,206.6536,206.7824,26483.0
2023-11-03 15:00:00,208.65,208.95,208.53,208.74,30958.0,206.8022,207.0996,206.6833,206.8915,30958.0
2023-11-03 15:10:00,208.74,208.83,208.34,208.34,41538.0,206.8915,206.9807,206.495,206.495,41538.0
2023-11-03 15:20:00,208.3,208.4,208.16,208.25,60475.0,206.4553,206.5545,206.3166,206.4058,60475.0
2023-11-03 15:30:00,208.29,208.45,208.22,208.37,67351.0,206.4454,206.604,206.3761,206.5247,67351.0
2023-11-03 15:40:00,208.4,208.43,207.82,207.89,93660.0,206.5545,206.5842,205.9796,206.049,93660.0
2023-11-03 15:50:00,207.89,207.93,207.4,207.52,218885.0,206.049,206.0886,205.5633,205.6823,218885.0
2023-11-06 09:30:00,208.21,208.48,206.74,207.78,115819.0,206.3661,206.6338,204.9092,205.94,115819.0
2023-11-06 09:40:00,207.78,207.93,206.08,206.75,69419.0,205.94,206.0886,204.255,204.9191,69419.0
2023-11-06 09:50:00,206.7,206.83,205.89,206.27,55710.0,204.8695,204.9984,204.0667,204.4433,55710.0
2023-11-06 10:00:00,206.27,206.46,205.87,206.1,61470.0,204.4433,204.6316,204.0469,204.2748,61470.0
2023-11-06 10:10:00,206.03,206.15,205.45,205.91,56932.0,204.2055,204.3244,203.6306,204.0865,56932.0
2023-11-06 10:20:00,205.93,206.29,205.68,205.94,30120.0,204.1063,204.4631,203.8586,204.1162,30120.0
2023-11-06 10:30:00,205.96,206.54,205.84,206.54,46510.0,204.1361,204.7109,204.0171,204.7109,46510.0
2023-11-06 10:40:00,206.54,206.8,206.24,206.73,71147.0,204.7109,204.9686,204.4136,204.8993,71147.0
2023-11-06 10:50:00,206.75,207.17,206.55,206.64,33238.0,204.9191,205.3354,204.7208,204.81,33238.0
2023-11-06 11:00:00,206.65,206.92,206.37,206.82,32703.0,204.82,205.0876,204.5424,204.9885,32703.0
2023-11-06 11:10:00,206.76,206.76,206.38,206.48,27436.0,204.929,204.929,204.5524,204.6515,27436.0
2023-11-06 11:20:00,206.49,206.53,205.91,205.91,33682.0,204.6614,204.701,204.0865,204.0865,33682.0
2023-11-06 11:30:00,205.88,206.01,205.57,205.58,66890.0,204.0568,204.1856,203.7495,203.7594,66890.0
2023-11-06 11:40:00,205.61,205.83,205.53,205.65,31005.0,203.7892,204.0072,203.7099,203.8288,31005.0
2023-11-06 11:50:00,205.62,206.33,205.62,206.21,17028.0,203.7991,204.5028,203.7991,204.3839,17028.0
2023-11-06 12:00:00,206.21,206.41,205.85,205.88,19244.0,204.3839,204.5821,204.027,204.0568,19244.0
2023-11-06 12:10:00,205.98,206.05,205.71,205.77,24722.0,204.1559,204.2253,203.8883,203.9478,24722.0
2023-11-06 12:20:00,205.78,205.84,205.55,205.64,18296.0,203.9577,204.0171,203.7297,203.8189,18296.0
2023-11-06 12:30:00,205.6,205.85,205.47,205.61,18584.0,203.7793,204.027,203.6504,203.7892,18584.0
2023-11-06 12:40:00,205.61,205.61,205.16,205.17,25896.0,203.7892,203.7892,203.3432,203.3531,25896.0
2023-11-06 12:50:00,205.16,205.42,205.03,205.32,63630.0,203.3432,203.6009,203.2143,203.5017,63630.0
2023-11-06 13:00:00,205.29,205.44,204.79,205.37,67670.0,203.472,203.6207,202.9764,203.5513,67670.0
2023-11-06 13:10:00,205.33,205.43,204.88,204.89,20673.0,203.5117,203.6108,203.0656,203.0755,20673.0
2023-11-06 13:20:00,204.88,205.16,204.69,204.99,29816.0,203.0656,203.3432,202.8773,203.1747,29816.0
2023-11-06 13:30:00,204.92,205.42,204.9,205.24,22192.0,203.1053,203.6009,203.0855,203.4224,22192.0
2023-11-06 13:40:00,205.27,205.48,205.14,205.3,26210.0,203.4522,203.6603,203.3233,203.4819,26210.0
2023-11-06 13:50:00,205.23,205.45,205.02,205.42,19006.0,203.4125,203.6306,203.2044,203.6009,19006.0
2023-11-06 14:00:00,205.42,205.45,205.13,205.2,36884.0,203.6009,203.6306,203.3134,203.3828,36884.0
2023-11-06 14:10:00,205.16,205.62,205.15,205.57,46545.0,203.3432,203.7991,203.3332,203.7495,46545.0
2023-11-06 14:20:00,205.59,205.92,205.59,205.83,25377.0,203.7693,204.0964,203.7693,204.0072,25377.0
2023-11-06 14:30:00,205.79,206.08,205.79,206.05,51783.0,203.9676,204.255,203.9676,204.2253,51783.0
2023-11-06 14:40:00,206.05,206.5,205.96,206.33,42178.0,204.2253,204.6713,204.1361,204.5028,42178.0
2023-11-06 14:50:00,206.34,206.5,206.26,206.48,33450.0,204.5127,204.6713,204.4334,204.6515,33450.0
2023-11-06 15:00:00,206.49,206.53,206.15,206.31,37572.0,204.6614,204.701,204.3244,204.483,37572.0
2023-11-06 15:10:00,206.29,206.68,206.25,206.65,53132.0,204.4631,204.8497,204.4235,204.82,53132.0
2023-11-06 15:20:00,206.64,206.75,206.5,206.67,44744.0,204.81,204.9191,204.6713,204.8398,44744.0
2023-11-06 15:30:00,206.72,206.81,206.5,206.6,71971.0,204.8893,204.9785,204.6713,204.7704,71971.0
2023-11-06 15:40:00,206.58,206.9,206.48,206.86,88997.0,204.7506,205.0677,204.6515,205.0281,88997.0
2023-11-06 15:50:00,206.9,207.56,206.86,207.46,296043.0,205.0677,205.7219,205.0281,205.6228,296043.0
2023-11-07 09:30:00,209.25,211.12,208.95,211.03,429307.0,207.3969,209.2504,207.0996,209.1612,429307.0
2023-11-07 09:40:00,211.03,212.12,210.94,211.94,139271.0,209.1612,210.2415,209.072,210.0631,139271.0
2023-11-07 09:50:00,211.93,212.43,211.56,211.68,119011.0,210.0532,210.5488,209.6865,209.8054,119011.0
2023-11-07 10:00:00,211.68,212.1,211.14,211.2,112354.0,209.8054,210.2217,209.2702,209.3297,112354.0
2023-11-07 10:10:00,211.12,211.54,211.01,211.38,43239.0,209.2504,209.6667,209.1413,209.5081,43239.0
2023-11-07 10:20:00,211.39,211.93,211.38,211.68,82655.0,209.518,210.0532,209.5081,209.8054,82655.0
2023-11-07 10:30:00,211.69,212.25,211.41,212.04,61833.0,209.8153,210.3704,209.5378,210.1622,61833.0
2023-11-07 10:40:00,212.02,212.77,211.94,212.77,56837.0,210.1424,210.8858,210.0631,210.8858,56837.0
2023-11-07 10:50:00,212.72,213.34,212.72,213.05,80663.0,210.8362,211.4507,210.8362,211.1633,80663.0
2023-11-07 11:00:00,213.06,213.18,212.49,212.51,73465.0,211.1732,211.2921,210.6082,210.6281,73465.0
2023-11-07 11:10:00,212.51,212.67,212.17,212.22,75751.0,210.6281,210.7866,210.2911,210.3406,75751.0
2023-11-07 11:20:00,212.13,212.54,212.13,212.49,49799.0,210.2514,210.6578,210.2514,210.6082,49799.0
2023-11-07 11:30:00,212.45,212.91,212.42,212.81,55831.0,210.5686,211.0245,210.5389,210.9254,55831.0
2023-11-07 11:40:00,212.78,212.81,212.26,212.51,58675.0,210.8957,210.9254,210.3803,210.6281,58675.0
2023-11-07 11:50:00,212.58,212.77,212.47,212.64,24456.0,210.6974,210.8858,210.5884,210.7569,24456.0
2023-11-07 12:00:00,212.58,212.68,212.21,212.42,33599.0,210.6974,210.7966,210.3307,210.5389,33599.0
2023-11-07 12:10:00,212.42,212.55,211.93,211.97,33896.0,210.5389,210.6677,210.0532,210.0928,33896.0
2023-11-07 12:20:00,212.04,212.18,211.5,211.61,25696.0,210.1622,210.301,209.627,209.736,25696.0
2023-11-07 12:30:00,211.65,211.97,211.26,211.9,33761.0,209.7757,210.0928,209.3891,210.0235,33761.0
2023-11-07 12:40:00,211.87,212.23,211.66,211.89,43849.0,209.9937,210.3505,209.7856,210.0136,43849.0
2023-11-07 12:50:00,211.89,212.19,211.78,212.12,72788.0,210.0136,210.3109,209.9045,210.2415,72788.0
2023-11-07 13:00:00,212.12,212.15,211.74,211.85,64635.0,210.2415,210.2713,209.8649,209.9739,64635.0
2023-11-07 13:10:00,211.85,212.5,211.74,212.37,113392.0,209.9739,210.6182,209.8649,210.4893,113392.0
2023-11-07 13:20:00,212.31,212.71,212.11,212.25,68604.0,210.4298,210.8263,210.2316,210.3704,68604.0
2023-11-07 13:30:00,212.23,212.71,212.21,212.71,34015.0,210.3505,210.8263,210.3307,210.8263,34015.0
2023-11-07 13:40:00,212.71,213.32,212.65,213.08,68474.0,210.8263,211.4309,210.7668,211.193,68474.0
2023-11-07 13:50:00,213.07,213.11,212.66,212.89,64884.0,211.1831,211.2228,210.7767,211.0047,64884.0
2023-11-07 14:00:00,212.84,213.01,212.76,212.89,48247.0,210.9551,211.1236,210.8759,211.0047,48247.0
2023-11-07 14:10:00,212.92,212.94,212.26,212.43,61726.0,211.0344,211.0543,210.3803,210.5488,61726.0
2023-11-07 14:20:00,212.41,212.6,212.35,212.36,61242.0,210.529,210.7173,210.4695,210.4794,61242.0
2023-11-07 14:30:00,212.37,212.46,211.88,211.88,120077.0,210.4893,210.5785,210.0036,210.0036,120077.0
2023-11-07 14:40:00,211.92,212.13,211.62,211.65,74715.0,210.0433,210.2514,209.7459,209.7757,74715.0
2023-11-07 14:50:00,211.62,211.76,211.44,211.5,109640.0,209.7459,209.8847,209.5675,209.627,109640.0
2023-11-07 15:00:00,211.52,211.85,211.49,211.63,133779.0,209.6468,209.9739,209.6171,209.7559,133779.0
2023-11-07 15:10:00,211.66,211.71,211.31,211.36,70170.0,209.7856,209.8352,209.4387,209.4883,70170.0
2023-11-07 15:20:00,211.34,211.74,211.24,211.74,85564.0,209.4684,209.8649,209.3693,209.8649,85564.0
2023-11-07 15:30:00,211.73,212.17,211.67,212.11,64855.0,209.855,210.2911,209.7955,210.2316,64855.0
2023-11-07 15:40:00,212.09,212.09,211.76,211.9,149327.0,210.2118,210.2118,209.8847,210.0235,149327.0
2023-11-07 15:50:00,211.92,212.0,211.53,211.83,267983.0,210.0433,210.1226,209.6567,209.9541,267983.0
2023-11-08 09:30:00,212.42,212.52,211.1,212.37,158079.0,210.5389,210.638,209.2306,210.4893,158079.0
2023-11-08 09:40:00,212.35,212.46,210.91,211.22,78751.0,210.4695,210.5785,209.0422,209.3495,78751.0
2023-11-08 09:50:00,211.28,211.95,211.26,211.6,38593.0,209.409,210.073,209.3891,209.7261,38593.0
2023-11-08 10:00:00,211.6,211.7,211.0,211.44,56027.0,209.7261,209.8252,209.1314,209.5675,56027.0
2023-11-08 10:10:00,211.51,211.6,211.08,211.31,32699.0,209.6369,209.7261,209.2107,209.4387,32699.0
2023-11-08 10:20:00,211.27,211.27,210.42,210.45,54342.0,209.399,209.399,208.5566,208.5863,54342.0
2023-11-08 10:30:00,210.49,210.6,210.12,210.15,39240.0,208.626,208.735,208.2592,208.289,39240.0
2023-11-08 10:40:00,210.16,210.51,209.94,210.41,34012.0,208.2989,208.6458,208.0808,208.5467,34012.0
2023-11-08 10:50:00,210.45,210.51,210.13,210.18,34477.0,208.5863,208.6458,208.2691,208.3187,34477.0
2023-11-08 11:00:00,210.14,210.32,209.65,209.7,45324.0,208.2791,208.4575,207.7934,207.843,45324.0
2023-11-08 11:10:00,209.7,211.07,209.7,210.98,36488.0,207.843,209.2008,207.843,209.1116,36488.0
2023-11-08 11:20:00,211.02,211.02,210.48,210.82,33967.0,209.1513,209.1513,208.616,208.953,33967.0
2023-11-08 11:30:00,210.81,211.0,210.68,210.88,35379.0,208.9431,209.1314,208.8143,209.0125,35379.0
2023-11-08 11:40:00,210.88,211.25,210.76,211.14,23784.0,209.0125,209.3792,208.8936,209.2702,23784.0
2023-11-08 11:50:00,211.17,211.19,210.69,210.69,24711.0,209.2999,209.3198,208.8242,208.8242,24711.0
2023-11-08 12:00:00,210.73,210.78,210.07,210.15,28347.0,208.8638,208.9134,208.2097,208.289,28347.0
2023-11-08 12:10:00,210.15,210.49,210.15,210.49,27434.0,208.289,208.626,208.289,208.626,27434.0
2023-11-08 12:20:00,210.52,210.64,210.42,210.47,23720.0,208.6557,208.7746,208.5566,208.6061,23720.0
2023-11-08 12:30:00,210.53,210.91,210.49,210.89,23701.0,208.6656,209.0422,208.626,209.0224,23701.0
2023-11-08 12:40:00,210.85,211.19,210.85,211.09,22577.0,208.9828,209.3198,208.9828,209.2206,22577.0
2023-11-08 12:50:00,211.13,211.35,210.96,210.96,26701.0,209.2603,209.4783,209.0918,209.0918,26701.0
2023-11-08 13:00:00,210.94,211.66,210.93,211.64,25743.0,209.072,209.7856,209.0621,209.7658,25743.0
2023-11-08 13:10:00,211.61,211.63,211.14,211.15,27092.0,209.736,209.7559,209.2702,209.2801,27092.0
2023-11-08 13:20:00,211.17,211.71,211.05,211.71,28510.0,209.2999,209.8352,209.181,209.8352,28510.0
2023-11-08 13:30:00,211.69,211.69,211.39,211.46,36153.0,209.8153,209.8153,209.518,209.5874,36153.0
2023-11-08 13:40:00,211.48,211.58,211.4,211.5,37564.0,209.6072,209.7063,209.5279,209.627,37564.0
2023-11-08 13:50:00,211.52,211.56,211.37,211.46,23767.0,209.6468,209.6865,209.4982,209.5874,23767.0
2023-11-08 14:00:00,211.44,211.9,211.34,211.89,38925.0,209.5675,210.0235,209.4684,210.0136,38925.0
2023-11-08 14:10:00,211.92,212.19,211.83,211.97,37286.0,210.0433,210.3109,209.9541,210.0928,37286.0
2023-11-08 14:20:00,211.97,212.13,211.7,211.73,35321.0,210.0928,210.2514,209.8252,209.855,35321.0
2023-11-08 14:30:00,211.72,211.82,211.33,211.58,30998.0,209.8451,209.9442,209.4585,209.7063,30998.0
2023-11-08 14:40:00,211.61,211.62,211.36,211.5,27014.0,209.736,209.7459,209.4883,209.627,27014.0
2023-11-08 14:50:00,211.48,211.53,211.28,211.31,23555.0,209.6072,209.6567,209.409,209.4387,23555.0
2023-11-08 15:00:00,211.32,211.67,211.31,211.54,34383.0,209.4486,209.7955,209.4387,209.6667,34383.0
2023-11-08 15:10:00,211.57,211.6,211.26,211.26,52026.0,209.6964,209.7261,209.3891,209.3891,52026.0
2023-11-08 15:20:00,211.28,211.52,211.23,211.36,34210.0,209.409,209.6468,209.3594,209.4883,34210.0
2023-11-08 15:30:00,211.38,211.43,211.08,211.17,94688.0,209.5081,209.5576,209.2107,209.2999,94688.0
2023-11-08 15:40:00,211.17,211.78,211.16,211.41,63170.0,209.2999,209.9045,209.29,209.5378,63170.0
2023-11-08 15:50:00,211.42,211.92,211.34,211.53,218637.0,209.5477,210.0433,209.4684,209.6567,218637.0
2023-11-09 09:30:00,213.57,213.58,209.21,209.94,168381.0,211.6787,211.6886,207.3573,208.0808,168381.0
2023-11-09 09:40:00,209.93,211.19,209.83,210.14,68993.0,208.0709,209.3198,207.9718,208.2791,68993.0
2023-11-09 09:50:00,210.15,210.56,209.99,210.55,73009.0,208.289,208.6953,208.1304,208.6854,73009.0
2023-11-09 10:00:00,210.55,210.84,209.77,209.95,57418.0,208.6854,208.9729,207.9123,208.0907,57418.0
2023-11-09 10:10:00,209.9,210.0,209.47,209.56,69984.0,208.0412,208.1403,207.615,207.7042,69984.0
2023-11-09 10:20:00,209.56,209.88,209.42,209.61,54471.0,207.7042,208.0214,207.5654,207.7537,54471.0
2023-11-09 10:30:00,209.61,209.66,209.08,209.34,42982.0,207.7537,207.8033,207.2284,207.4861,42982.0
2023-11-09 10:40:00,209.34,209.67,209.07,209.39,35979.0,207.4861,207.8132,207.2185,207.5357,35979.0
2023-11-09 10:50:00,209.39,210.25,209.34,210.0,25050.0,207.5357,208.3881,207.4861,208.1403,25050.0
2023-11-09 11:00:00,210.03,211.02,210.03,210.99,35439.0,208.17,209.1513,208.17,209.1215,35439.0
2023-11-09 11:10:00,211.01,211.7,210.88,211.47,59165.0,209.1413,209.8252,209.0125,209.5973,59165.0
2023-11-09 11:20:00,211.5,212.0,211.35,211.8,52461.0,209.627,210.1226,209.4783,209.9244,52461.0
2023-11-09 11:30:00,211.83,212.21,211.71,211.95,80346.0,209.9541,210.3307,209.8352,210.073,80346.0
2023-11-09 11:40:00,211.93,212.17,211.77,211.98,38232.0,210.0532,210.2911,209.8946,210.1028,38232.0
2023-11-09 11:50:00,211.92,212.1,211.32,211.51,69875.0,210.0433,210.2217,209.4486,209.6369,69875.0
2023-11-09 12:00:00,211.51,211.51,210.91,211.03,38447.0,209.6369,209.6369,209.0422,209.1612,38447.0
2023-11-09 12:10:00,211.02,211.04,210.67,210.74,82977.0,209.1513,209.1711,208.8044,208.8737,82977.0
2023-11-09 12:20:00,210.8,211.43,210.71,211.23,49047.0,208.9332,209.5576,208.844,209.3594,49047.0
2023-11-09 12:30:00,211.21,211.54,211.04,211.08,38665.0,209.3396,209.6667,209.1711,209.2107,38665.0
2023-11-09 12:40:00,211.08,211.56,211.07,211.56,32875.0,209.2107,209.6865,209.2008,209.6865,32875.0
2023-11-09 12:50:00,211.52,211.77,211.44,211.67,115548.0,209.6468,209.8946,209.5675,209.7955,115548.0
2023-11-09 13:00:00,211.72,211.78,210.41,210.77,73145.0,209.8451,209.9045,208.5467,208.9035,73145.0
2023-11-09 13:10:00,210.7,211.62,210.61,211.47,22798.0,208.8341,209.7459,208.7449,209.5973,22798.0
2023-11-09 13:20:00,211.5,211.57,211.27,211.48,48947.0,209.627,209.6964,209.399,209.6072,48947.0
2023-11-09 13:30:00,211.45,211.77,211.31,211.46,58337.0,209.5775,209.8946,209.4387,209.5874,58337.0
2023-11-09 13:40:00,211.45,211.49,210.98,211.25,33520.0,209.5775,209.6171,209.1116,209.3792,33520.0
2023-11-09 13:50:00,211.25,211.36,211.08,211.27,27175.0,209.3792,209.4883,209.2107,209.399,27175.0
2023-11-09 14:00:00,211.23,211.23,210.38,210.79,45269.0,209.3594,209.3594,208.5169,208.9233,45269.0
2023-11-09 14:10:00,210.81,210.87,210.23,210.29,37679.0,208.9431,209.0026,208.3683,208.4277,37679.0
2023-11-09 14:20:00,210.35,210.9,210.33,210.7,107991.0,208.4872,209.0323,208.4674,208.8341,107991.0
2023-11-09 14:30:00,210.64,210.79,210.2,210.37,56988.0,208.7746,208.9233,208.3385,208.507,56988.0
2023-11-09 14:40:00,210.38,210.41,209.86,210.14,27353.0,208.5169,208.5467,208.0015,208.2791,27353.0
2023-11-09 14:50:00,210.13,210.18,209.75,209.85,45482.0,208.2691,208.3187,207.8925,207.9916,45482.0
2023-11-09 15:00:00,209.8,210.25,209.59,210.23,121003.0,207.9421,208.3881,207.7339,208.3683,121003.0
2023-11-09 15:10:00,210.21,210.37,209.94,210.29,53553.0,208.3484,208.507,208.0808,208.4277,53553.0
2023-11-09 15:20:00,210.26,210.28,210.0,210.03,64279.0,208.398,208.4178,208.1403,208.17,64279.0
2023-11-09 15:30:00,210.06,210.12,209.68,209.77,69769.0,208.1998,208.2592,207.8231,207.9123,69769.0
2023-11-09 15:40:00,209.76,209.88,209.58,209.82,141011.0,207.9024,208.0214,207.724,207.9619,141011.0
2023-11-09 15:50:00,209.83,210.29,209.81,210.06,302756.0,207.9718,208.4277,207.952,208.1998,302756.0
2023-11-10 09:30:00,209.4,210.27,208.84,210.17,130160.0,207.5456,208.4079,206.9906,208.3088,130160.0
2023-11-10 09:40:00,210.12,211.33,210.01,211.16,82583.0,208.2592,209.4585,208.1502,209.29,82583.0
2023-11-10 09:50:00,211.12,211.25,209.79,211.06,61450.0,209.2504,209.3792,207.9322,209.1909,61450.0
2023-11-10 10:00:00,211.04,211.19,210.1,210.75,90647.0,209.1711,209.3198,208.2394,208.8837,90647.0
2023-11-10 10:10:00,210.69,211.46,210.65,211.14,46845.0,208.8242,209.5874,208.7845,209.2702,46845.0
2023-11-10 10:20:00,211.13,211.19,210.48,210.59,32386.0,209.2603,209.3198,208.616,208.7251,32386.0
2023-11-10 10:30:00,210.57,210.83,210.4,210.4,26144.0,208.7052,208.9629,208.5368,208.5368,26144.0
2023-11-10 10:40:00,210.39,210.97,210.39,210.8,21721.0,208.5268,209.1017,208.5268,208.9332,21721.0
2023-11-10 10:50:00,210.81,211.22,210.75,211.19,24020.0,208.9431,209.3495,208.8837,209.3198,24020.0
2023-11-10 11:00:00,211.24,212.17,211.24,212.09,51250.0,209.3693,210.2911,209.3693,210.2118,51250.0
2023-11-10 11:10:00,212.05,212.44,211.99,212.32,31872.0,210.1721,210.5587,210.1127,210.4397,31872.0
2023-11-10 11:20:00,212.35,212.58,212.16,212.24,33552.0,210.4695,210.6974,210.2812,210.3605,33552.0
2023-11-10 11:30:00,212.28,212.47,211.56,211.66,49616.0,210.4001,210.5884,209.6865,209.7856,49616.0
2023-11-10 11:40:00,211.66,211.79,211.37,211.43,27831.0,209.7856,209.9144,209.4982,209.5576,27831.0
2023-11-10 11:50:00,211.44,211.79,211.41,211.67,44708.0,209.5675,209.9144,209.5378,209.7955,44708.0
2023-11-10 12:00:00,211.62,212.07,211.61,211.92,69026.0,209.7459,210.192,209.736,210.0433,69026.0
2023-11-10 12:10:00,211.95,212.35,211.95,212.31,20963.0,210.073,210.4695,210.073,210.4298,20963.0
2023-11-10 12:20:00,212.33,212.44,212.12,212.23,32137.0,210.4497,210.5587,210.2415,210.3505,32137.0
2023-11-10 12:30:00,212.23,213.09,212.17,212.98,43668.0,210.3505,211.2029,210.2911,211.0939,43668.0
2023-11-10 12:40:00,213.06,213.25,212.9,213.1,44760.0,211.1732,211.3615,211.0146,211.2128,44760.0
2023-11-10 12:50:00,213.13,213.37,212.83,212.9,30888.0,211.2426,211.4805,210.9452,211.0146,30888.0
2023-11-10 13:00:00,212.89,212.89,212.62,212.65,25363.0,211.0047,211.0047,210.7371,210.7668,25363.0
2023-11-10 13:10:00,212.61,212.93,212.43,212.92,34362.0,210.7272,211.0443,210.5488,211.0344,34362.0
2023-11-10 13:20:00,212.98,213.54,212.91,213.2,32894.0,211.0939,211.6489,211.0245,211.312,32894.0
2023-11-10 13:30:00,213.32,213.58,213.26,213.5,17320.0,211.4309,211.6886,211.3714,211.6093,17320.0
2023-11-10 13:40:00,213.5,213.95,213.5,213.91,38199.0,211.6093,212.0553,211.6093,212.0157,38199.0
2023-11-10 13:50:00,213.83,214.09,213.7,214.06,76839.0,211.9364,212.1941,211.8075,212.1643,76839.0
2023-11-10 14:00:00,214.08,214.23,213.88,214.18,44769.0,212.1842,212.3328,211.9859,212.2833,44769.0
2023-11-10 14:10:00,214.23,214.26,213.88,213.92,33217.0,212.3328,212.3626,211.9859,212.0256,33217.0
2023-11-10 14:20:00,213.91,214.27,213.88,214.12,38395.0,212.0157,212.3725,211.9859,212.2238,38395.0
2023-11-10 14:30:00,214.03,214.18,213.91,214.15,26906.0,212.1346,212.2833,212.0157,212.2535,26906.0
2023-11-10 14:40:00,214.15,214.22,214.06,214.09,20013.0,212.2535,212.3229,212.1643,212.1941,20013.0
2023-11-10 14:50:00,214.09,214.19,213.79,213.83,29885.0,212.1941,212.2932,211.8967,211.9364,29885.0
2023-11-10 15:00:00,213.83,213.88,213.5,213.58,29008.0,211.9364,211.9859,211.6093,211.6886,29008.0
2023-11-10 15:10:00,213.56,214.02,213.51,214.02,43481.0,211.6688,212.1247,211.6192,212.1247,43481.0
2023-11-10 15:20:00,214.03,214.03,213.76,213.81,42823.0,212.1346,212.1346,211.867,211.9166,42823.0
2023-11-10 15:30:00,213.8,213.88,213.62,213.62,60228.0,211.9066,211.9859,211.7282,211.7282,60228.0
2023-11-10 15:40:00,213.62,213.84,213.6,213.75,91703.0,211.7282,211.9463,211.7084,211.8571,91703.0
2023-11-10 15:50:00,213.75,214.09,213.58,213.73,258507.0,211.8571,212.1941,211.6886,211.8373,258507.0
2023-11-13 09:30:00,212.57,213.7,212.25,212.53,115304.0,210.6875,211.8075,210.3704,210.6479,115304.0
2023-11-13 09:40:00,212.49,212.82,211.76,212.25,83540.0,210.6082,210.9353,209.8847,210.3704,83540.0
2023-11-13 09:50:00,212.36,212.94,212.34,212.63,99559.0,210.4794,211.0543,210.4596,210.747,99559.0
2023-11-13 10:00:00,212.57,213.31,212.49,212.98,38131.0,210.6875,211.421,210.6082,211.0939,38131.0
2023-11-13 10:10:00,212.97,213.18,212.79,213.05,24551.0,211.084,211.2921,210.9056,211.1633,24551.0
2023-11-13 10:20:00,213.1,213.5,212.97,213.41,40038.0,211.2128,211.6093,211.084,211.5201,40038.0
2023-11-13 10:30:00,213.47,214.02,213.34,213.95,50565.0,211.5796,212.1247,211.4507,212.0553,50565.0
2023-11-13 10:40:00,213.99,214.87,213.98,214.7,31198.0,212.095,212.9672,212.085,212.7987,31198.0
2023-11-13 10:50:00,214.64,215.25,214.57,215.21,44432.0,212.7392,213.3438,212.6698,213.3042,44432.0
2023-11-13 11:00:00,215.21,215.67,215.09,215.59,30163.0,213.3042,213.7601,213.1852,213.6808,30163.0
2023-11-13 11:10:00,215.61,215.74,215.21,215.25,29231.0,213.7006,213.8295,213.3042,213.3438,29231.0
2023-11-13 11:20:00,215.27,215.6,215.03,215.19,38330.0,213.3636,213.6907,213.1257,213.2843,38330.0
2023-11-13 11:30:00,215.2,215.62,214.98,215.45,41511.0,213.2942,213.7105,213.0762,213.542,41511.0
2023-11-13 11:40:00,215.44,215.99,215.44,215.75,21931.0,213.5321,214.0772,213.5321,213.8394,21931.0
2023-11-13 11:50:00,215.81,215.93,215.7,215.75,23492.0,213.8988,214.0178,213.7898,213.8394,23492.0
2023-11-13 12:00:00,215.75,215.91,215.52,215.72,24304.0,213.8394,213.998,213.6114,213.8096,24304.0
2023-11-13 12:10:00,215.71,215.77,215.09,215.16,24971.0,213.7997,213.8592,213.1852,213.2546,24971.0
2023-11-13 12:20:00,215.08,215.43,215.0,215.35,23808.0,213.1753,213.5222,213.096,213.4429,23808.0
2023-11-13 12:30:00,215.28,215.86,215.13,215.77,77553.0,213.3735,213.9484,213.2249,213.8592,77553.0
2023-11-13 12:40:00,215.86,216.14,215.56,215.76,31570.0,213.9484,214.2259,213.6511,213.8493,31570.0
2023-11-13 12:50:00,215.81,215.97,215.66,215.91,17659.0,213.8988,214.0574,213.7502,213.998,17659.0
2023-11-13 13:00:00,215.9,216.05,215.48,215.63,30684.0,213.988,214.1367,213.5718,213.7204,30684.0
2023-11-13 13:10:00,215.64,215.85,215.6,215.75,12689.0,213.7303,213.9385,213.6907,213.8394,12689.0
2023-11-13 13:20:00,215.76,215.81,215.26,215.39,40769.0,213.8493,213.8988,213.3537,213.4826,40769.0
2023-11-13 13:30:00,215.36,215.65,215.34,215.59,23960.0,213.4528,213.7403,213.433,213.6808,23960.0
2023-11-13 13:40:00,215.61,215.89,215.59,215.82,16274.0,213.7006,213.9781,213.6808,213.9088,16274.0
2023-11-13 13:50:00,215.74,215.78,215.49,215.51,10332.0,213.8295,213.8691,213.5817,213.6015,10332.0
2023-11-13 14:00:00,215.53,215.71,215.4,215.69,25146.0,213.6213,213.7997,213.4925,213.7799,25146.0
2023-11-13 14:10:00,215.7,215.75,215.56,215.72,25633.0,213.7898,213.8394,213.6511,213.8096,25633.0
2023-11-13 14:20:00,215.69,216.03,215.6,215.91,25808.0,213.7799,214.1169,213.6907,213.998,25808.0
2023-11-13 14:30:00,215.93,216.01,215.86,215.95,13876.0,214.0178,214.0971,213.9484,214.0376,13876.0
2023-11-13 14:40:00,215.9,216.0,215.74,215.79,20010.0,213.988,214.0872,213.8295,213.879,20010.0
2023-11-13 14:50:00,215.76,215.76,215.41,215.42,14936.0,213.8493,213.8493,213.5024,213.5123,14936.0
2023-11-13 15:00:00,215.38,215.43,215.1,215.39,36304.0,213.4727,213.5222,213.1951,213.4826,36304.0
2023-11-13 15:10:00,215.36,215.46,215.22,215.37,26655.0,213.4528,213.5519,213.3141,213.4627,26655.0
2023-11-13 15:20:00,215.42,215.45,215.15,215.17,74281.0,213.5123,213.542,213.2447,213.2645,74281.0
2023-11-13 15:30:00,215.21,215.29,215.07,215.1,44597.0,213.3042,213.3834,213.1654,213.1951,44597.0
2023-11-13 15:40:00,215.14,215.22,215.04,215.13,68422.0,213.2348,213.3141,213.1357,213.2249,68422.0
2023-11-13 15:50:00,215.14,215.47,214.92,215.21,258792.0,213.2348,213.5619,213.0167,213.3042,258792.0
2023-11-14 09:30:00,219.0,219.33,217.95,218.91,197703.0,217.0606,217.3877,216.0199,216.9714,197703.0
2023-11-14 09:40:00,218.86,219.24,218.65,218.68,123560.0,216.9218,217.2985,216.7137,216.7434,123560.0
2023-11-14 09:50:00,218.66,218.97,218.3,218.66,92007.0,216.7236,217.0309,216.3668,216.7236,92007.0
2023-11-14 10:00:00,218.74,219.17,218.63,218.96,147969.0,216.8029,217.2291,216.6939,217.0209,147969.0
2023-11-14 10:10:00,218.89,219.8,218.89,219.66,87600.0,216.9516,217.8535,216.9516,217.7147,87600.0
2023-11-14 10:20:00,219.66,220.06,219.44,219.75,107201.0,217.7147,218.1112,217.4967,217.804,107201.0
2023-11-14 10:30:00,219.79,220.19,219.62,219.82,61946.0,217.8436,218.2401,217.6751,217.8733,61946.0
2023-11-14 10:40:00,219.78,220.0,219.53,219.86,38755.0,217.8337,218.0517,217.5859,217.913,38755.0
2023-11-14 10:50:00,219.89,220.11,219.81,219.93,45078.0,217.9427,218.1608,217.8634,217.9824,45078.0
2023-11-14 11:00:00,219.9,220.08,219.61,219.63,59404.0,217.9526,218.131,217.6652,217.685,59404.0
2023-11-14 11:10:00,219.6,219.92,219.5,219.76,40438.0,217.6553,217.9724,217.5562,217.8139,40438.0
2023-11-14 11:20:00,219.71,220.04,219.7,220.0,52094.0,217.7643,218.0914,217.7544,218.0517,52094.0
2023-11-14 11:30:00,220.01,220.16,219.96,220.01,39026.0,218.0616,218.2103,218.0121,218.0616,39026.0
2023-11-14 11:40:00,220.08,220.44,220.04,220.04,39366.0,218.131,218.4878,218.0914,218.0914,39366.0
2023-11-14 11:50:00,220.11,220.11,219.67,219.87,54408.0,218.1608,218.1608,217.7247,217.9229,54408.0
2023-11-14 12:00:00,219.9,220.2,219.83,219.98,43886.0,217.9526,218.25,217.8832,218.0319,43886.0
2023-11-14 12:10:00,220.02,220.16,219.92,220.12,30552.0,218.0716,218.2103,217.9724,218.1707,30552.0
2023-11-14 12:20:00,220.12,220.23,219.96,220.17,20545.0,218.1707,218.2797,218.0121,218.2202,20545.0
2023-11-14 12:30:00,220.19,220.57,220.13,220.53,35831.0,218.2401,218.6167,218.1806,218.577,35831.0
2023-11-14 12:40:00,220.53,220.69,220.32,220.67,39593.0,218.577,218.7356,218.3689,218.7158,39593.0
2023-11-14 12:50:00,220.69,220.84,220.51,220.69,34587.0,218.7356,218.8843,218.5572,218.7356,34587.0
2023-11-14 13:00:00,220.68,220.94,220.63,220.69,30415.0,218.7257,218.9834,218.6762,218.7356,30415.0
2023-11-14 13:10:00,220.7,220.8,220.54,220.64,36645.0,218.7455,218.8447,218.587,218.6861,36645.0
2023-11-14 13:20:00,220.61,220.91,220.5,220.72,28285.0,218.6563,218.9537,218.5473,218.7654,28285.0
2023-11-14 13:30:00,220.73,221.01,220.5,220.64,25406.0,218.7753,219.0528,218.5473,218.6861,25406.0
2023-11-14 13:40:00,220.62,220.65,220.06,220.41,35381.0,218.6662,218.696,218.1112,218.4581,35381.0
2023-11-14 13:50:00,220.43,220.55,220.15,220.26,41188.0,218.4779,218.5969,218.2004,218.3094,41188.0
2023-11-14 14:00:00,220.25,220.32,219.89,220.16,93831.0,218.2995,218.3689,217.9427,218.2103,93831.0
2023-11-14 14:10:00,220.17,220.31,220.06,220.31,34084.0,218.2202,218.359,218.1112,218.359,34084.0
2023-11-14 14:20:00,220.28,220.67,220.12,220.62,49555.0,218.3293,218.7158,218.1707,218.6662,49555.0
2023-11-14 14:30:00,220.66,220.72,220.28,220.34,53539.0,218.7059,218.7654,218.3293,218.3887,53539.0
2023-11-14 14:40:00,220.36,220.36,220.16,220.28,25516.0,218.4085,218.4085,218.2103,218.3293,25516.0
2023-11-14 14:50:00,220.3,220.52,220.29,220.46,38825.0,218.3491,218.5671,218.3392,218.5077,38825.0
2023-11-14 15:00:00,220.48,220.67,220.35,220.66,49082.0,218.5275,218.7158,218.3986,218.7059,49082.0
2023-11-14 15:10:00,220.66,220.98,220.63,220.92,34356.0,218.7059,219.0231,218.6762,218.9636,34356.0
2023-11-14 15:20:00,220.92,221.09,220.88,221.07,42288.0,218.9636,219.1321,218.9239,219.1123,42288.0
2023-11-14 15:30:00,221.06,221.08,220.93,221.0,71098.0,219.1023,219.1222,218.9735,219.0429,71098.0
2023-11-14 15:40:00,221.0,221.25,220.98,221.08,82124.0,219.0429,219.2907,219.0231,219.1222,82124.0
2023-11-14 15:50:00,221.07,221.2,220.68,221.18,444182.0,219.1123,219.2411,218.7257,219.2213,444182.0
2023-11-15 09:30:00,220.75,221.37,219.25,219.35,255123.0,218.7951,219.4096,217.3084,217.4075,255123.0
2023-11-15 09:40:00,219.51,219.58,218.91,219.25,122707.0,217.5661,217.6355,216.9714,217.3084,122707.0
2023-11-15 09:50:00,219.15,219.35,218.5,218.71,104548.0,217.2093,217.4075,216.565,216.7732,104548.0
2023-11-15 10:00:00,218.74,218.84,218.26,218.5,101513.0,216.8029,216.902,216.3271,216.565,101513.0
2023-11-15 10:10:00,218.49,219.32,218.38,219.27,75687.0,216.5551,217.3778,216.4461,217.3282,75687.0
2023-11-15 10:20:00,219.27,219.52,218.9,218.92,136155.0,217.3282,217.576,216.9615,216.9813,136155.0
2023-11-15 10:30:00,218.93,219.05,218.6,218.93,54296.0,216.9912,217.1101,216.6641,216.9912,54296.0
2023-11-15 10:40:00,218.95,219.55,218.95,219.26,83738.0,217.011,217.6057,217.011,217.3183,83738.0
2023-11-15 10:50:00,219.23,219.31,218.8,218.94,73950.0,217.2886,217.3678,216.8624,217.0011,73950.0
2023-11-15 11:00:00,218.99,219.25,218.81,219.23,57121.0,217.0507,217.3084,216.8723,217.2886,57121.0
2023-11-15 11:10:00,219.24,219.68,218.96,219.62,52525.0,217.2985,217.7346,217.0209,217.6751,52525.0
2023-11-15 11:20:00,219.63,219.83,219.38,219.83,36597.0,217.685,217.8832,217.4372,217.8832,36597.0
2023-11-15 11:30:00,219.74,220.31,219.72,219.87,188993.0,217.794,218.359,217.7742,217.9229,188993.0
2023-11-15 11:40:00,219.87,219.93,219.5,219.81,58223.0,217.9229,217.9824,217.5562,217.8634,58223.0
2023-11-15 11:50:00,219.86,220.0,219.31,219.65,32859.0,217.913,218.0517,217.3678,217.7048,32859.0
2023-11-15 12:00:00,219.67,219.92,219.53,219.92,60997.0,217.7247,217.9724,217.5859,217.9724,60997.0
2023-11-15 12:10:00,219.91,220.04,219.77,219.88,26256.0,217.9625,218.0914,217.8238,217.9328,26256.0
2023-11-15 12:20:00,219.88,220.0,219.81,219.88,29315.0,217.9328,218.0517,217.8634,217.9328,29315.0
2023-11-15 12:30:00,219.85,219.87,219.6,219.74,20129.0,217.9031,217.9229,217.6553,217.794,20129.0
2023-11-15 12:40:00,219.76,219.79,219.1,219.32,23162.0,217.8139,217.8436,217.1597,217.3778,23162.0
2023-11-15 12:50:00,219.26,219.29,218.75,218.78,37536.0,217.3183,217.348,216.8128,216.8425,37536.0
2023-11-15 13:00:00,218.76,218.85,217.92,218.2,58196.0,216.8227,216.9119,215.9902,216.2677,58196.0
2023-11-15 13:10:00,218.24,218.38,217.66,218.0,55332.0,216.3073,216.4461,215.7325,216.0694,55332.0
2023-11-15 13:20:00,217.97,218.79,217.97,218.77,14931.0,216.0397,216.8525,216.0397,216.8326,14931.0
2023-11-15 13:30:00,218.82,218.88,218.63,218.75,14065.0,216.8822,216.9417,216.6939,216.8128,14065.0
2023-11-15 13:40:00,218.7,219.16,218.7,219.06,19192.0,216.7632,217.2192,216.7632,217.1201,19192.0
2023-11-15 13:50:00,219.08,219.5,219.05,219.5,18041.0,217.1399,217.5562,217.1101,217.5562,18041.0
2023-11-15 14:00:00,219.53,219.66,219.47,219.48,21845.0,217.5859,217.7147,217.5264,217.5363,21845.0
2023-11-15 14:10:00,219.47,219.79,219.47,219.59,34466.0,217.5264,217.8436,217.5264,217.6454,34466.0
2023-11-15 14:20:00,219.55,220.23,219.52,220.08,55823.0,217.6057,218.2797,217.576,218.131,55823.0
2023-11-15 14:30:00,220.1,220.3,219.89,219.93,47204.0,218.1509,218.3491,217.9427,217.9824,47204.0
2023-11-15 14:40:00,219.95,220.02,219.58,219.69,27322.0,218.0022,218.0716,217.6355,217.7445,27322.0
2023-11-15 14:50:00,219.74,220.11,219.71,220.09,40773.0,217.794,218.1608,217.7643,218.1409,40773.0
2023-11-15 15:00:00,220.08,220.08,219.8,219.81,49921.0,218.131,218.131,217.8535,217.8634,49921.0
2023-11-15 15:10:00,219.83,220.01,219.57,219.65,45205.0,217.8832,218.0616,217.6255,217.7048,45205.0
2023-11-15 15:20:00,219.64,219.79,219.19,219.36,35850.0,217.6949,217.8436,217.2489,217.4174,35850.0
2023-11-15 15:30:00,219.36,219.42,219.22,219.29,56128.0,217.4174,217.4769,217.2786,217.348,56128.0
2023-11-15 15:40:00,219.32,219.41,218.98,219.01,78252.0,217.3778,217.467,217.0408,217.0705,78252.0
2023-11-15 15:50:00,218.98,219.58,218.9,219.47,229437.0,217.0408,217.6355,216.9615,217.5264,229437.0
2023-11-16 09:30:00,220.0,220.51,218.94,220.17,118005.0,218.0517,218.5572,217.0011,218.2202,118005.0
2023-11-16 09:40:00,220.17,221.95,220.07,221.68,68346.0,218.2202,219.9845,218.1211,219.7169,68346.0
2023-11-16 09:50:00,221.69,222.77,221.53,222.0,87239.0,219.7268,220.7972,219.5682,220.034,87239.0
2023-11-16 10:00:00,222.08,222.56,221.8,221.93,62361.0,220.1133,220.5891,219.8358,219.9646,62361.0
2023-11-16 10:10:00,221.94,222.29,221.3,221.32,54297.0,219.9746,220.3215,219.3402,219.36,54297.0
2023-11-16 10:20:00,221.35,221.73,221.28,221.4,53224.0,219.3898,219.7664,219.3204,219.4393,53224.0
2023-11-16 10:30:00,221.41,221.89,220.5,220.63,58991.0,219.4493,219.925,218.5473,218.6762,58991.0
2023-11-16 10:40:00,220.63,221.0,220.52,220.84,101204.0,218.6762,219.0429,218.5671,218.8843,101204.0
2023-11-16 10:50:00,220.91,221.1,220.34,220.94,56370.0,218.9537,219.142,218.3887,218.9834,56370.0
2023-11-16 11:00:00,220.91,221.25,220.59,220.83,36636.0,218.9537,219.2907,218.6365,218.8744,36636.0
2023-11-16 11:10:00,221.05,221.05,219.59,219.83,135664.0,219.0924,219.0924,217.6454,217.8832,135664.0
2023-11-16 11:20:00,219.84,220.01,219.56,219.75,47862.0,217.8932,218.0616,217.6156,217.804,47862.0
2023-11-16 11:30:00,219.67,219.99,219.47,219.83,45935.0,217.7247,218.0418,217.5264,217.8832,45935.0
2023-11-16 11:40:00,219.94,220.25,219.8,220.1,31384.0,217.9923,218.2995,217.8535,218.1509,31384.0
2023-11-16 11:50:00,220.11,220.32,220.01,220.07,26760.0,218.1608,218.3689,218.0616,218.1211,26760.0
2023-11-16 12:00:00,220.11,220.44,220.02,220.35,36306.0,218.1608,218.4878,218.0716,218.3986,36306.0
2023-11-16 12:10:00,220.43,220.53,220.15,220.36,21557.0,218.4779,218.577,218.2004,218.4085,21557.0
2023-11-16 12:20:00,220.36,220.87,220.25,220.79,20876.0,218.4085,218.914,218.2995,218.8347,20876.0
2023-11-16 12:30:00,220.83,220.95,220.63,220.87,24182.0,218.8744,218.9933,218.6762,218.914,24182.0
2023-11-16 12:40:00,220.93,221.22,220.9,221.13,45312.0,218.9735,219.2609,218.9438,219.1717,45312.0
2023-11-16 12:50:00,221.11,221.3,220.93,221.27,29066.0,219.1519,219.3402,218.9735,219.3105,29066.0
2023-11-16 13:00:00,221.33,221.45,221.1,221.18,29968.0,219.37,219.4889,219.142,219.2213,29968.0
2023-11-16 13:10:00,221.23,221.23,220.92,221.03,20277.0,219.2708,219.2708,218.9636,219.0726,20277.0
2023-11-16 13:20:00,220.97,221.33,220.67,221.2,32852.0,219.0131,219.37,218.7158,219.2411,32852.0
2023-11-16 13:30:00,221.21,221.24,220.71,221.04,28433.0,219.251,219.2808,218.7554,219.0825,28433.0
2023-11-16 13:40:00,221.04,221.2,220.74,220.85,25234.0,219.0825,219.2411,218.7852,218.8942,25234.0
2023-11-16 13:50:00,220.92,221.06,220.78,220.79,30122.0,218.9636,219.1023,218.8248,218.8347,30122.0
2023-11-16 14:00:00,220.85,220.85,220.47,220.58,26298.0,218.8942,218.8942,218.5176,218.6266,26298.0
2023-11-16 14:10:00,220.54,220.82,220.52,220.78,29866.0,218.587,218.8645,218.5671,218.8248,29866.0
2023-11-16 14:20:00,220.76,220.78,220.26,220.35,21375.0,218.805,218.8248,218.3094,218.3986,21375.0
2023-11-16 14:30:00,220.35,220.66,220.32,220.52,34499.0,218.3986,218.7059,218.3689,218.5671,34499.0
2023-11-16 14:40:00,220.54,220.84,220.48,220.77,31284.0,218.587,218.8843,218.5275,218.8149,31284.0
2023-11-16 14:50:00,220.8,220.84,220.39,220.73,34722.0,218.8447,218.8843,218.4383,218.7753,34722.0
2023-11-16 15:00:00,220.74,220.81,220.59,220.67,24639.0,218.7852,218.8546,218.6365,218.7158,24639.0
2023-11-16 15:10:00,220.68,220.94,220.63,220.93,25442.0,218.7257,218.9834,218.6762,218.9735,25442.0
2023-11-16 15:20:00,220.93,221.27,220.93,221.2,26877.0,218.9735,219.3105,218.9735,219.2411,26877.0
2023-11-16 15:30:00,221.25,221.28,221.01,221.22,37545.0,219.2907,219.3204,219.0528,219.2609,37545.0
2023-11-16 15:40:00,221.24,221.54,221.11,221.4,57584.0,219.2808,219.5781,219.1519,219.4393,57584.0
2023-11-16 15:50:00,221.44,221.67,221.25,221.45,196055.0,219.479,219.7069,219.2907,219.4889,196055.0
2023-11-17 09:30:00,221.17,222.18,220.8,221.48,253919.0,219.2114,220.2124,218.8447,219.5186,253919.0
2023-11-17 09:40:00,221.43,221.93,221.25,221.84,37224.0,219.4691,219.9646,219.2907,219.8754,37224.0
2023-11-17 09:50:00,221.81,222.49,221.81,222.26,39766.0,219.8457,220.5197,219.8457,220.2917,39766.0
2023-11-17 10:00:00,222.26,222.26,221.4,221.85,53210.0,220.2917,220.2917,219.4393,219.8854,53210.0
2023-11-17 10:10:00,221.89,222.79,221.82,222.67,56260.0,219.925,220.817,219.8556,220.6981,56260.0
2023-11-17 10:20:00,222.73,222.79,221.93,222.14,47439.0,220.7576,220.817,219.9646,220.1728,47439.0
2023-11-17 10:30:00,222.1,222.18,221.44,221.73,43083.0,220.1331,220.2124,219.479,219.7664,43083.0
2023-11-17 10:40:00,221.74,221.74,221.2,221.39,35178.0,219.7763,219.7763,219.2411,219.4294,35178.0
2023-11-17 10:50:00,221.35,221.46,221.0,221.0,28975.0,219.3898,219.4988,219.0429,219.0429,28975.0
2023-11-17 11:00:00,221.0,221.36,220.57,220.99,36466.0,219.0429,219.3997,218.6167,219.033,36466.0
2023-11-17 11:10:00,221.05,221.25,220.93,221.18,30116.0,219.0924,219.2907,218.9735,219.2213,30116.0
2023-11-17 11:20:00,221.16,221.3,220.98,221.1,29948.0,219.2015,219.3402,219.0231,219.142,29948.0
2023-11-17 11:30:00,221.06,221.22,220.93,220.99,25349.0,219.1023,219.2609,218.9735,219.033,25349.0
2023-11-17 11:40:00,220.99,221.28,220.92,221.19,26288.0,219.033,219.3204,218.9636,219.2312,26288.0
2023-11-17 11:50:00,221.15,221.34,220.97,221.34,24842.0,219.1916,219.3799,219.0131,219.3799,24842.0
2023-11-17 12:00:00,221.32,221.59,221.18,221.31,27595.0,219.36,219.6277,219.2213,219.3501,27595.0
2023-11-17 12:10:00,221.36,221.59,221.3,221.49,19448.0,219.3997,219.6277,219.3402,219.5285,19448.0
2023-11-17 12:20:00,221.49,221.51,221.18,221.22,22133.0,219.5285,219.5484,219.2213,219.2609,22133.0
2023-11-17 12:30:00,221.25,221.45,221.19,221.39,36021.0,219.2907,219.4889,219.2312,219.4294,36021.0
2023-11-17 12:40:00,221.37,221.55,221.31,221.44,33350.0,219.4096,219.588,219.3501,219.479,33350.0
2023-11-17 12:50:00,221.43,221.43,221.03,221.32,29810.0,219.4691,219.4691,219.0726,219.36,29810.0
2023-11-17 13:00:00,221.31,221.42,221.09,221.32,26770.0,219.3501,219.4592,219.1321,219.36,26770.0
2023-11-17 13:10:00,221.31,221.52,221.19,221.35,31528.0,219.3501,219.5583,219.2312,219.3898,31528.0
2023-11-17 13:20:00,221.39,221.39,221.09,221.25,35350.0,219.4294,219.4294,219.1321,219.2907,35350.0
2023-11-17 13:30:00,221.27,221.45,221.25,221.37,22411.0,219.3105,219.4889,219.2907,219.4096,22411.0
2023-11-17 13:40:00,221.38,221.58,221.36,221.51,18485.0,219.4195,219.6177,219.3997,219.5484,18485.0
2023-11-17 13:50:00,221.47,221.68,221.28,221.67,23478.0,219.5087,219.7169,219.3204,219.7069,23478.0
2023-11-17 14:00:00,221.67,221.89,221.64,221.89,39305.0,219.7069,219.925,219.6772,219.925,39305.0
2023-11-17 14:10:00,221.93,221.95,221.76,221.85,23235.0,219.9646,219.9845,219.7962,219.8854,23235.0
2023-11-17 14:20:00,221.86,221.96,221.58,221.64,27770.0,219.8953,219.9944,219.6177,219.6772,27770.0
2023-11-17 14:30:00,221.62,222.03,221.55,221.78,37952.0,219.6574,220.0638,219.588,219.816,37952.0
2023-11-17 14:40:00,221.76,221.76,221.51,221.57,28391.0,219.7962,219.7962,219.5484,219.6078,28391.0
2023-11-17 14:50:00,221.62,221.86,221.57,221.82,26529.0,219.6574,219.8953,219.6078,219.8556,26529.0
2023-11-17 15:00:00,221.8,221.82,221.38,221.4,28938.0,219.8358,219.8556,219.4195,219.4393,28938.0
2023-11-17 15:10:00,221.36,221.75,221.24,221.68,30793.0,219.3997,219.7862,219.2808,219.7169,30793.0
2023-11-17 15:20:00,221.68,221.87,221.42,221.44,39089.0,219.7169,219.9052,219.4592,219.479,39089.0
2023-11-17 15:30:00,221.46,221.48,220.5,220.69,99614.0,219.4988,219.5186,218.5473,218.7356,99614.0
2023-11-17 15:40:00,220.66,220.8,220.55,220.58,114441.0,218.7059,218.8447,218.5969,218.6266,114441.0
2023-11-17 15:50:00,220.55,221.27,220.38,221.23,254207.0,218.5969,219.3105,218.4284,219.2708,254207.0
2023-11-20 09:30:00,221.43,223.91,220.62,223.8,250287.0,219.4691,221.9271,218.6662,221.8181,250287.0
2023-11-20 09:40:00,223.8,224.18,223.04,223.21,128201.0,221.8181,222.1947,221.0648,221.2333,128201.0
2023-11-20 09:50:00,223.08,223.58,222.87,223.25,50225.0,221.1045,221.6,220.8963,221.273,50225.0
2023-11-20 10:00:00,223.22,223.9,223.03,223.9,69637.0,221.2432,221.9172,221.0549,221.9172,69637.0
2023-11-20 10:10:00,223.92,224.43,223.48,223.67,64966.0,221.937,222.4425,221.5009,221.6892,64966.0
2023-11-20 10:20:00,223.69,224.19,223.46,224.13,40342.0,221.7091,222.2046,221.4811,222.1452,40342.0
2023-11-20 10:30:00,224.13,224.4,223.72,224.23,38146.0,222.1452,222.4128,221.7388,222.2443,38146.0
2023-11-20 10:40:00,224.22,224.62,223.85,223.97,61337.0,222.2344,222.6308,221.8676,221.9866,61337.0
2023-11-20 10:50:00,223.91,224.05,223.59,223.88,56694.0,221.9271,222.0659,221.6099,221.8974,56694.0
2023-11-20 11:00:00,223.88,224.1,223.35,223.69,41638.0,221.8974,222.1154,221.3721,221.7091,41638.0
2023-11-20 11:10:00,223.64,223.95,223.54,223.81,52815.0,221.6595,221.9668,221.5604,221.828,52815.0
2023-11-20 11:20:00,223.77,223.79,223.43,223.67,30891.0,221.7884,221.8082,221.4514,221.6892,30891.0
2023-11-20 11:30:00,223.67,223.67,223.31,223.56,32287.0,221.6892,221.6892,221.3324,221.5802,32287.0
2023-11-20 11:40:00,223.53,223.77,223.16,223.27,27321.0,221.5505,221.7884,221.1838,221.2928,27321.0
2023-11-20 11:50:00,223.3,223.81,223.3,223.72,17300.0,221.3225,221.828,221.3225,221.7388,17300.0
2023-11-20 12:00:00,223.69,223.94,223.69,223.92,16051.0,221.7091,221.9568,221.7091,221.937,16051.0
2023-11-20 12:10:00,223.97,224.03,223.82,223.92,17821.0,221.9866,222.046,221.8379,221.937,17821.0
2023-11-20 12:20:00,223.91,224.12,223.85,223.85,21313.0,221.9271,222.1353,221.8676,221.8676,21313.0
2023-11-20 12:30:00,223.88,224.05,223.77,223.95,29105.0,221.8974,222.0659,221.7884,221.9668,29105.0
2023-11-20 12:40:00,223.96,224.08,223.74,223.96,34177.0,221.9767,222.0956,221.7586,221.9767,34177.0
2023-11-20 12:50:00,224.01,224.06,223.77,223.86,20614.0,222.0262,222.0758,221.7884,221.8776,20614.0
2023-11-20 13:00:00,223.86,224.38,223.73,224.34,33284.0,221.8776,222.3929,221.7487,222.3533,33284.0
2023-11-20 13:10:00,224.37,224.39,224.1,224.22,47485.0,222.383,222.4029,222.1154,222.2344,47485.0
2023-11-20 13:20:00,224.2,224.63,224.2,224.57,39183.0,222.2145,222.6407,222.2145,222.5813,39183.0
2023-11-20 13:30:00,224.57,224.75,224.51,224.51,19924.0,222.5813,222.7597,222.5218,222.5218,19924.0
2023-11-20 13:40:00,224.51,224.65,224.47,224.59,17653.0,222.5218,222.6606,222.4822,222.6011,17653.0
2023-11-20 13:50:00,224.6,224.6,224.44,224.47,39531.0,222.611,222.611,222.4524,222.4822,39531.0
2023-11-20 14:00:00,224.51,224.56,224.33,224.33,23063.0,222.5218,222.5714,222.3434,222.3434,23063.0
2023-11-20 14:10:00,224.33,224.36,224.02,224.2,25292.0,222.3434,222.3731,222.0361,222.2145,25292.0
2023-11-20 14:20:00,224.2,224.42,224.18,224.37,28178.0,222.2145,222.4326,222.1947,222.383,28178.0
2023-11-20 14:30:00,224.4,224.56,224.25,224.56,31018.0,222.4128,222.5714,222.2641,222.5714,31018.0
2023-11-20 14:40:00,224.57,224.84,224.53,224.81,48608.0,222.5813,222.8489,222.5416,222.8191,48608.0
2023-11-20 14:50:00,224.81,224.94,224.75,224.82,53826.0,222.8191,222.948,222.7597,222.8291,53826.0
2023-11-20 15:00:00,224.8,224.9,224.63,224.89,62555.0,222.8092,222.9083,222.6407,222.8984,62555.0
2023-11-20 15:10:00,224.89,225.19,224.82,224.99,114335.0,222.8984,223.1958,222.8291,222.9975,114335.0
2023-11-20 15:20:00,225.02,225.4,224.9,225.4,50482.0,223.0273,223.4039,222.9083,223.4039,50482.0
2023-11-20 15:30:00,225.39,225.82,225.27,225.79,83065.0,223.394,223.8202,223.2751,223.7905,83065.0
2023-11-20 15:40:00,225.8,226.1,224.97,224.98,191085.0,223.8004,224.0977,222.9777,222.9876,191085.0
2023-11-20 15:50:00,225.0,225.29,224.67,225.18,299000.0,223.0075,223.2949,222.6804,223.1859,299000.0
2023-11-21 09:30:00,224.0,225.0,223.54,224.64,144320.0,222.0163,223.0075,221.5604,222.6506,144320.0
2023-11-21 09:40:00,224.54,225.01,224.45,224.78,64906.0,222.5515,223.0174,222.4623,222.7894,64906.0
2023-11-21 09:50:00,224.86,225.2,224.73,225.08,66291.0,222.8687,223.2057,222.7398,223.0867,66291.0
2023-11-21 10:00:00,225.18,225.97,225.17,225.76,88192.0,223.1859,223.9689,223.176,223.7607,88192.0
2023-11-21 10:10:00,225.7,225.97,225.08,225.25,51004.0,223.7013,223.9689,223.0867,223.2552,51004.0
2023-11-21 10:20:00,225.29,225.29,224.21,224.21,85305.0,223.2949,223.2949,222.2245,222.2245,85305.0
2023-11-21 10:30:00,224.28,224.72,224.07,224.4,80184.0,222.2938,222.7299,222.0857,222.4128,80184.0
2023-11-21 10:40:00,224.42,225.0,224.29,224.86,43121.0,222.4326,223.0075,222.3037,222.8687,43121.0
2023-11-21 10:50:00,224.88,224.96,224.27,224.42,45214.0,222.8885,222.9678,222.2839,222.4326,45214.0
2023-11-21 11:00:00,224.43,224.88,224.27,224.8,32512.0,222.4425,222.8885,222.2839,222.8092,32512.0
2023-11-21 11:10:00,224.76,224.76,224.4,224.5,35912.0,222.7696,222.7696,222.4128,222.5119,35912.0
2023-11-21 11:20:00,224.44,224.84,224.35,224.74,43697.0,222.4524,222.8489,222.3632,222.7498,43697.0
2023-11-21 11:30:00,224.71,224.81,224.41,224.45,27909.0,222.72,222.8191,222.4227,222.4623,27909.0
2023-11-21 11:40:00,224.45,225.23,224.25,225.23,31756.0,222.4623,223.2354,222.2641,223.2354,31756.0
2023-11-21 11:50:00,225.18,225.19,224.72,224.87,31821.0,223.1859,223.1958,222.7299,222.8786,31821.0
2023-11-21 12:00:00,224.94,225.02,224.7,224.97,27086.0,222.948,223.0273,222.7101,222.9777,27086.0
2023-11-21 12:10:00,224.99,225.22,224.91,224.91,31606.0,222.9975,223.2255,222.9183,222.9183,31606.0
2023-11-21 12:20:00,224.91,225.21,224.87,225.12,23754.0,222.9183,223.2156,222.8786,223.1264,23754.0
2023-11-21 12:30:00,225.14,225.22,224.87,225.16,36187.0,223.1462,223.2255,222.8786,223.166,36187.0
2023-11-21 12:40:00,225.16,225.16,224.93,225.13,22032.0,223.166,223.166,222.9381,223.1363,22032.0
2023-11-21 12:50:00,225.12,225.3,225.03,225.15,24929.0,223.1264,223.3048,223.0372,223.1561,24929.0
2023-11-21 13:00:00,225.16,225.24,224.85,225.16,32861.0,223.166,223.2453,222.8588,223.166,32861.0
2023-11-21 13:10:00,225.18,225.25,224.81,224.81,16470.0,223.1859,223.2552,222.8191,222.8191,16470.0
2023-11-21 13:20:00,224.78,224.79,224.36,224.48,47315.0,222.7894,222.7993,222.3731,222.4921,47315.0
2023-11-21 13:30:00,224.49,224.62,224.3,224.44,39637.0,222.502,222.6308,222.3137,222.4524,39637.0
2023-11-21 13:40:00,224.41,224.46,224.06,224.23,35579.0,222.4227,222.4722,222.0758,222.2443,35579.0
2023-11-21 13:50:00,224.21,224.49,224.16,224.3,30369.0,222.2245,222.502,222.1749,222.3137,30369.0
2023-11-21 14:00:00,224.26,224.41,223.69,223.75,50281.0,222.274,222.4227,221.7091,221.7685,50281.0
2023-11-21 14:10:00,223.71,224.38,223.67,224.34,25321.0,221.7289,222.3929,221.6892,222.3533,25321.0
2023-11-21 14:20:00,224.33,224.36,223.92,224.15,56222.0,222.3434,222.3731,221.937,222.165,56222.0
2023-11-21 14:30:00,224.13,224.22,223.93,224.19,21780.0,222.1452,222.2344,221.9469,222.2046,21780.0
2023-11-21 14:40:00,224.19,224.47,224.17,224.44,24679.0,222.2046,222.4822,222.1848,222.4524,24679.0
2023-11-21 14:50:00,224.44,224.44,224.06,224.27,33977.0,222.4524,222.4524,222.0758,222.2839,33977.0
2023-11-21 15:00:00,224.27,224.47,224.09,224.18,23212.0,222.2839,222.4822,222.1055,222.1947,23212.0
2023-11-21 15:10:00,224.18,224.51,224.17,224.32,30938.0,222.1947,222.5218,222.1848,222.3335,30938.0
2023-11-21 15:20:00,224.33,224.5,224.22,224.46,28535.0,222.3434,222.5119,222.2344,222.4722,28535.0
2023-11-21 15:30:00,224.48,224.51,224.15,224.42,32667.0,222.4921,222.5218,222.165,222.4326,32667.0
2023-11-21 15:40:00,224.41,224.69,224.37,224.65,73104.0,222.4227,222.7002,222.383,222.6606,73104.0
2023-11-21 15:50:00,224.64,224.76,224.27,224.34,184473.0,222.6506,222.7696,222.2839,222.3533,184473.0
2023-11-22 09:30:00,224.3,225.69,224.2,225.33,136108.0,222.3137,223.6913,222.2145,223.3345,136108.0
2023-11-22 09:40:00,225.26,225.61,224.84,225.45,45885.0,223.2652,223.6121,222.8489,223.4535,45885.0
2023-11-22 09:50:00,225.45,225.49,224.0,224.11,38654.0,223.4535,223.4931,222.0163,222.1253,38654.0
2023-11-22 10:00:00,224.12,224.17,223.45,223.92,50039.0,222.1353,222.1848,221.4712,221.937,50039.0
2023-11-22 10:10:00,223.89,224.2,223.67,224.2,42967.0,221.9073,222.2145,221.6892,222.2145,42967.0
2023-11-22 10:20:00,224.23,224.46,223.99,224.16,118645.0,222.2443,222.4722,222.0064,222.1749,118645.0
2023-11-22 10:30:00,224.12,224.27,223.86,223.99,63189.0,222.1353,222.2839,221.8776,222.0064,63189.0
2023-11-22 10:40:00,223.94,224.29,223.94,224.13,46750.0,221.9568,222.3037,221.9568,222.1452,46750.0
2023-11-22 10:50:00,224.15,224.28,223.49,223.73,55160.0,222.165,222.2938,221.5108,221.7487,55160.0
2023-11-22 11:00:00,223.71,224.04,223.64,223.72,38757.0,221.7289,222.056,221.6595,221.7388,38757.0
2023-11-22 11:10:00,223.72,224.18,223.67,223.77,25236.0,221.7388,222.1947,221.6892,221.7884,25236.0
2023-11-22 11:20:00,223.7,224.25,223.7,224.25,35689.0,221.719,222.2641,221.719,222.2641,35689.0
2023-11-22 11:30:00,224.27,224.35,224.11,224.15,49318.0,222.2839,222.3632,222.1253,222.165,49318.0
2023-11-22 11:40:00,224.12,224.39,224.06,224.21,44877.0,222.1353,222.4029,222.0758,222.2245,44877.0
2023-11-22 11:50:00,224.25,224.35,223.99,224.28,27495.0,222.2641,222.3632,222.0064,222.2938,27495.0
2023-11-22 12:00:00,224.27,224.52,224.15,224.46,26152.0,222.2839,222.5317,222.165,222.4722,26152.0
2023-11-22 12:10:00,224.52,224.56,224.2,224.56,37559.0,222.5317,222.5714,222.2145,222.5714,37559.0
2023-11-22 12:20:00,224.53,224.56,224.29,224.46,51889.0,222.5416,222.5714,222.3037,222.4722,51889.0
2023-11-22 12:30:00,224.45,224.53,224.21,224.45,32239.0,222.4623,222.5416,222.2245,222.4623,32239.0
2023-11-22 12:40:00,224.46,224.61,224.35,224.56,91962.0,222.4722,222.6209,222.3632,222.5714,91962.0
2023-11-22 12:50:00,224.57,224.72,224.45,224.68,96453.0,222.5813,222.7299,222.4623,222.6903,96453.0
2023-11-22 13:00:00,224.68,224.68,224.48,224.63,41322.0,222.6903,222.6903,222.4921,222.6407,41322.0
2023-11-22 13:10:00,224.63,224.75,224.55,224.65,66870.0,222.6407,222.7597,222.5614,222.6606,66870.0
2023-11-22 13:20:00,224.65,224.91,224.65,224.88,70499.0,222.6606,222.9183,222.6606,222.8885,70499.0
2023-11-22 13:30:00,224.9,224.93,224.68,224.76,73581.0,222.9083,222.9381,222.6903,222.7696,73581.0
2023-11-22 13:40:00,224.76,224.79,224.4,224.55,79780.0,222.7696,222.7993,222.4128,222.5614,79780.0
2023-11-22 13:50:00,224.56,224.77,224.49,224.5,32678.0,222.5714,222.7795,222.502,222.5119,32678.0
2023-11-22 14:00:00,224.52,224.8,224.51,224.77,22817.0,222.5317,222.8092,222.5218,222.7795,22817.0
2023-11-22 14:10:00,224.78,224.81,224.54,224.69,23373.0,222.7894,222.8191,222.5515,222.7002,23373.0
2023-11-22 14:20:00,224.69,224.69,224.4,224.48,26280.0,222.7002,222.7002,222.4128,222.4921,26280.0
2023-11-22 14:30:00,224.49,224.49,223.3,223.31,39365.0,222.502,222.502,221.3225,221.3324,39365.0
2023-11-22 14:40:00,223.21,224.01,223.21,223.94,32275.0,221.2333,222.0262,221.2333,221.9568,32275.0
2023-11-22 14:50:00,223.93,224.11,223.83,224.01,46790.0,221.9469,222.1253,221.8478,222.0262,46790.0
2023-11-22 15:00:00,224.01,224.05,223.83,223.87,36958.0,222.0262,222.0659,221.8478,221.8875,36958.0
2023-11-22 15:10:00,223.83,223.99,223.7,223.97,32108.0,221.8478,222.0064,221.719,221.9866,32108.0
2023-11-22 15:20:00,223.93,224.01,223.75,223.97,41555.0,221.9469,222.0262,221.7685,221.9866,41555.0
2023-11-22 15:30:00,223.96,224.07,223.82,224.01,48516.0,221.9767,222.0857,221.8379,222.0262,48516.0
2023-11-22 15:40:00,224.01,224.11,223.87,223.96,71831.0,222.0262,222.1253,221.8875,221.9767,71831.0
2023-11-22 15:50:00,223.99,224.06,223.63,223.82,161109.0,222.0064,222.0758,221.6496,221.8379,161109.0
2023-11-24 09:30:00,224.36,224.36,222.12,222.63,147549.0,222.3731,222.3731,220.153,220.6584,147549.0
2023-11-24 09:40:00,222.5,223.57,222.4,223.39,62721.0,220.5296,221.5901,220.4305,221.4117,62721.0
2023-11-24 09:50:00,223.47,224.03,223.47,224.0,59867.0,221.491,222.046,221.491,222.0163,59867.0
2023-11-24 10:00:00,224.0,224.09,223.73,223.94,175088.0,222.0163,222.1055,221.7487,221.9568,175088.0
2023-11-24 10:10:00,223.94,224.16,223.42,223.61,57755.0,221.9568,222.1749,221.4415,221.6298,57755.0
2023-11-24 10:20:00,223.56,223.98,223.56,223.77,32498.0,221.5802,221.9965,221.5802,221.7884,32498.0
2023-11-24 10:30:00,223.73,223.88,223.31,223.53,31099.0,221.7487,221.8974,221.3324,221.5505,31099.0
2023-11-24 10:40:00,223.57,223.75,223.35,223.55,34113.0,221.5901,221.7685,221.3721,221.5703,34113.0
2023-11-24 10:50:00,223.51,223.82,223.25,223.8,23883.0,221.5307,221.8379,221.273,221.8181,23883.0
2023-11-24 11:00:00,223.78,224.3,223.74,224.17,129960.0,221.7983,222.3137,221.7586,222.1848,129960.0
2023-11-24 11:10:00,224.15,224.23,224.05,224.22,24769.0,222.165,222.2443,222.0659,222.2344,24769.0
2023-11-24 11:20:00,224.22,224.32,224.04,224.08,36537.0,222.2344,222.3335,222.056,222.0956,36537.0
2023-11-24 11:30:00,224.15,224.29,223.7,224.23,24595.0,222.165,222.3037,221.719,222.2443,24595.0
2023-11-24 11:40:00,224.26,224.44,224.18,224.25,27472.0,222.274,222.4524,222.1947,222.2641,27472.0
2023-11-24 11:50:00,224.23,224.4,224.08,224.25,28254.0,222.2443,222.4128,222.0956,222.2641,28254.0
2023-11-24 12:00:00,224.25,224.42,224.2,224.28,22150.0,222.2641,222.4326,222.2145,222.2938,22150.0
2023-11-24 12:10:00,224.28,224.46,224.2,224.42,33374.0,222.2938,222.4722,222.2145,222.4326,33374.0
2023-11-24 12:20:00,224.4,224.42,224.03,224.24,22000.0,222.4128,222.4326,222.046,222.2542,22000.0
2023-11-24 12:30:00,224.28,224.46,224.27,224.39,30523.0,222.2938,222.4722,222.2839,222.4029,30523.0
2023-11-24 12:40:00,224.38,224.42,224.2,224.24,35148.0,222.3929,222.4326,222.2145,222.2542,35148.0
2023-11-24 12:50:00,224.21,224.49,224.21,224.43,79320.0,222.2245,222.502,222.2245,222.4425,79320.0
2023-11-27 09:30:00,225.5,226.22,224.82,225.57,178686.0,223.503,224.2167,222.8291,223.5724,178686.0
2023-11-27 09:40:00,225.52,225.67,224.66,224.88,119137.0,223.5229,223.6715,222.6705,222.8885,119137.0
2023-11-27 09:50:00,224.88,225.13,224.25,225.01,93530.0,222.8885,223.1363,222.2641,223.0174,93530.0
2023-11-27 10:00:00,225.0,225.61,224.7,225.47,75418.0,223.0075,223.6121,222.7101,223.4733,75418.0
2023-11-27 10:10:00,225.51,225.55,224.9,225.12,93040.0,223.5129,223.5526,222.9083,223.1264,93040.0
2023-11-27 10:20:00,225.12,225.4,224.85,225.29,51054.0,223.1264,223.4039,222.8588,223.2949,51054.0
2023-11-27 10:30:00,225.28,225.78,225.2,225.51,69786.0,223.285,223.7806,223.2057,223.5129,69786.0
2023-11-27 10:40:00,225.49,225.78,225.37,225.75,38549.0,223.4931,223.7806,223.3742,223.7508,38549.0
2023-11-27 10:50:00,225.71,225.71,225.37,225.48,46308.0,223.7112,223.7112,223.3742,223.4832,46308.0
2023-11-27 11:00:00,225.5,225.66,225.19,225.45,68114.0,223.503,223.6616,223.1958,223.4535,68114.0
2023-11-27 11:10:00,225.48,225.5,224.91,225.19,36908.0,223.4832,223.503,222.9183,223.1958,36908.0
2023-11-27 11:20:00,225.21,225.51,225.15,225.39,36743.0,223.2156,223.5129,223.1561,223.394,36743.0
2023-11-27 11:30:00,225.36,225.57,225.17,225.5,58425.0,223.3643,223.5724,223.176,223.503,58425.0
2023-11-27 11:40:00,225.5,225.6,225.23,225.4,40855.0,223.503,223.6021,223.2354,223.4039,40855.0
2023-11-27 11:50:00,225.37,225.71,225.32,225.67,54484.0,223.3742,223.7112,223.3246,223.6715,54484.0
2023-11-27 12:00:00,225.69,225.88,225.62,225.84,65343.0,223.6913,223.8797,223.622,223.84,65343.0
2023-11-27 12:10:00,225.84,225.88,225.51,225.72,49810.0,223.84,223.8797,223.5129,223.7211,49810.0
2023-11-27 12:20:00,225.72,225.79,225.57,225.73,29431.0,223.7211,223.7905,223.5724,223.731,29431.0
2023-11-27 12:30:00,225.7,225.77,225.63,225.75,38659.0,223.7013,223.7706,223.6319,223.7508,38659.0
2023-11-27 12:40:00,225.76,225.99,225.74,225.84,41973.0,223.7607,223.9887,223.7409,223.84,41973.0
2023-11-27 12:50:00,225.84,226.16,225.79,226.01,57412.0,223.84,224.1572,223.7905,224.0085,57412.0
2023-11-27 13:00:00,225.97,226.07,225.82,225.92,25865.0,223.9689,224.068,223.8202,223.9193,25865.0
2023-11-27 13:10:00,225.94,226.04,225.61,225.66,35632.0,223.9391,224.0382,223.6121,223.6616,35632.0
2023-11-27 13:20:00,225.66,225.7,225.31,225.48,36009.0,223.6616,223.7013,223.3147,223.4832,36009.0
2023-11-27 13:30:00,225.45,225.75,225.27,225.61,27604.0,223.4535,223.7508,223.2751,223.6121,27604.0
2023-11-27 13:40:00,225.59,225.89,225.58,225.72,30184.0,223.5922,223.8896,223.5823,223.7211,30184.0
2023-11-27 13:50:00,225.71,225.96,225.6,225.62,30250.0,223.7112,223.959,223.6021,223.622,30250.0
2023-11-27 14:00:00,225.62,225.85,225.55,225.73,32461.0,223.622,223.8499,223.5526,223.731,32461.0
2023-11-27 14:10:00,225.73,225.77,225.52,225.53,32449.0,223.731,223.7706,223.5229,223.5328,32449.0
2023-11-27 14:20:00,225.55,225.56,225.32,225.44,39612.0,223.5526,223.5625,223.3246,223.4436,39612.0
2023-11-27 14:30:00,225.47,225.47,225.22,225.22,30126.0,223.4733,223.4733,223.2255,223.2255,30126.0
2023-11-27 14:40:00,225.18,225.18,224.8,224.96,37337.0,223.1859,223.1859,222.8092,222.9678,37337.0
2023-11-27 14:50:00,224.95,225.19,224.86,225.19,44158.0,222.9579,223.1958,222.8687,223.1958,44158.0
2023-11-27 15:00:00,225.18,225.21,224.75,224.83,51884.0,223.1859,223.2156,222.7597,222.839,51884.0
2023-11-27 15:10:00,224.82,224.9,224.59,224.89,57057.0,222.8291,222.9083,222.6011,222.8984,57057.0
2023-11-27 15:20:00,224.9,225.06,224.77,225.02,99020.0,222.9083,223.0669,222.7795,223.0273,99020.0
2023-11-27 15:30:00,225.03,225.07,224.72,224.78,91861.0,223.0372,223.0768,222.7299,222.7894,91861.0
2023-11-27 15:40:00,224.77,224.92,224.43,224.45,120908.0,222.7795,222.9282,222.4425,222.4623,120908.0
2023-11-27 15:50:00,224.49,224.94,224.28,224.71,367814.0,222.502,222.948,222.2938,222.72,367814.0
2023-11-28 09:30:00,223.61,224.5,223.35,223.94,133664.0,221.6298,222.5119,221.3721,221.9568,133664.0
2023-11-28 09:40:00,223.94,223.94,222.76,223.12,62372.0,221.9568,221.9568,220.7873,221.1441,62372.0
2023-11-28 09:50:00,223.1,223.14,222.26,222.41,97411.0,221.1243,221.1639,220.2917,220.4404,97411.0
2023-11-28 10:00:00,222.39,223.2,222.23,223.17,76518.0,220.4206,221.2234,220.262,221.1937,76518.0
2023-11-28 10:10:00,223.22,223.49,222.98,223.3,75612.0,221.2432,221.5108,221.0053,221.3225,75612.0
2023-11-28 10:20:00,223.25,223.48,223.04,223.16,79861.0,221.273,221.5009,221.0648,221.1838,79861.0
2023-11-28 10:30:00,223.16,224.0,223.09,223.98,72703.0,221.1838,222.0163,221.1144,221.9965,72703.0
2023-11-28 10:40:00,224.0,224.56,223.81,223.81,110854.0,222.0163,222.5714,221.828,221.828,110854.0
2023-11-28 10:50:00,223.81,223.94,223.42,223.76,65945.0,221.828,221.9568,221.4415,221.7784,65945.0
2023-11-28 11:00:00,223.73,224.04,223.62,223.63,56283.0,221.7487,222.056,221.6397,221.6496,56283.0
2023-11-28 11:10:00,223.63,224.4,223.62,224.23,56659.0,221.6496,222.4128,221.6397,222.2443,56659.0
2023-11-28 11:20:00,224.24,224.75,224.08,224.17,121725.0,222.2542,222.7597,222.0956,222.1848,121725.0
2023-11-28 11:30:00,224.17,224.85,224.17,224.66,55410.0,222.1848,222.8588,222.1848,222.6705,55410.0
2023-11-28 11:40:00,224.68,224.77,224.23,224.45,190152.0,222.6903,222.7795,222.2443,222.4623,190152.0
2023-11-28 11:50:00,224.45,224.78,224.45,224.75,59678.0,222.4623,222.7894,222.4623,222.7597,59678.0
2023-11-28 12:00:00,224.8,225.23,224.65,224.76,82321.0,222.8092,223.2354,222.6606,222.7696,82321.0
2023-11-28 12:10:00,224.73,225.33,224.56,225.17,50348.0,222.7398,223.3345,222.5714,223.176,50348.0
2023-11-28 12:20:00,225.17,225.53,225.08,225.14,34358.0,223.176,223.5328,223.0867,223.1462,34358.0
2023-11-28 12:30:00,225.1,225.11,224.72,224.82,47026.0,223.1066,223.1165,222.7299,222.8291,47026.0
2023-11-28 12:40:00,224.81,224.97,224.61,224.72,48282.0,222.8191,222.9777,222.6209,222.7299,48282.0
2023-11-28 12:50:00,224.69,225.1,224.5,224.86,44102.0,222.7002,223.1066,222.5119,222.8687,44102.0
2023-11-28 13:00:00,224.79,224.9,224.15,224.22,46869.0,222.7993,222.9083,222.165,222.2344,46869.0
2023-11-28 13:10:00,224.25,224.28,223.74,223.98,51163.0,222.2641,222.2938,221.7586,221.9965,51163.0
2023-11-28 13:20:00,224.05,224.56,223.92,224.51,54064.0,222.0659,222.5714,221.937,222.5218,54064.0
2023-11-28 13:30:00,224.49,224.82,224.43,224.74,27049.0,222.502,222.8291,222.4425,222.7498,27049.0
2023-11-28 13:40:00,224.74,224.81,224.54,224.73,43864.0,222.7498,222.8191,222.5515,222.7398,43864.0
2023-11-28 13:50:00,224.74,224.78,224.47,224.55,29811.0,222.7498,222.7894,222.4822,222.5614,29811.0
2023-11-28 14:00:00,224.51,224.74,224.39,224.51,39000.0,222.5218,222.7498,222.4029,222.5218,39000.0
2023-11-28 14:10:00,224.51,224.73,224.32,224.46,68821.0,222.5218,222.7398,222.3335,222.4722,68821.0
2023-11-28 14:20:00,224.46,224.78,224.45,224.71,47151.0,222.4722,222.7894,222.4623,222.72,47151.0
2023-11-28 14:30:00,224.77,225.0,224.58,224.86,57924.0,222.7795,223.0075,222.5912,222.8687,57924.0
2023-11-28 14:40:00,224.88,225.09,224.81,224.84,44445.0,222.8885,223.0967,222.8191,222.8489,44445.0
2023-11-28 14:50:00,224.84,225.3,224.84,225.16,48887.0,222.8489,223.3048,222.8489,223.166,48887.0
2023-11-28 15:00:00,225.18,225.24,224.98,225.22,48796.0,223.1859,223.2453,222.9876,223.2255,48796.0
2023-11-28 15:10:00,225.25,225.35,225.06,225.11,65432.0,223.2552,223.3544,223.0669,223.1165,65432.0
2023-11-28 15:20:00,225.09,225.1,224.66,224.74,97874.0,223.0967,223.1066,222.6705,222.7498,97874.0
2023-11-28 15:30:00,224.73,224.87,224.64,224.8,101806.0,222.7398,222.8786,222.6506,222.8092,101806.0
2023-11-28 15:40:00,224.82,224.97,224.69,224.97,198639.0,222.8291,222.9777,222.7002,222.9777,198639.0
2023-11-28 15:50:00,224.94,225.11,224.79,224.9,298579.0,222.948,223.1165,222.7993,222.9083,298579.0
2023-11-29 09:30:00,228.61,229.69,227.77,228.46,546907.0,226.5855,227.6559,225.7529,226.4368,546907.0
2023-11-29 09:40:00,228.65,228.73,227.26,228.55,202245.0,226.6251,226.7044,225.2474,226.526,202245.0
2023-11-29 09:50:00,228.54,229.42,228.46,228.96,188541.0,226.5161,227.3883,226.4368,226.9324,188541.0
2023-11-29 10:00:00,229.04,229.35,228.45,228.96,162459.0,227.0117,227.3189,226.4269,226.9324,162459.0
2023-11-29 10:10:00,228.91,229.53,228.65,228.84,158523.0,226.8828,227.4973,226.6251,226.8135,158523.0
2023-11-29 10:20:00,228.77,229.56,228.7,229.11,136725.0,226.7441,227.5271,226.6747,227.0811,136725.0
2023-11-29 10:30:00,229.15,229.22,228.82,229.06,127536.0,227.1207,227.1901,226.7936,227.0315,127536.0
2023-11-29 10:40:00,229.07,229.2,228.44,229.02,188262.0,227.0414,227.1703,226.417,226.9919,188262.0
2023-11-29 10:50:00,229.02,229.97,228.96,229.83,159744.0,226.9919,227.9334,226.9324,227.7947,159744.0
2023-11-29 11:00:00,229.8,230.55,229.73,230.42,258159.0,227.765,228.5083,227.6956,228.3795,258159.0
2023-11-29 11:10:00,230.43,230.43,229.1,229.4,116928.0,228.3894,228.3894,227.0711,227.3685,116928.0
2023-11-29 11:20:00,229.4,230.2,229.22,229.99,101281.0,227.3685,228.1614,227.1901,227.9533,101281.0
2023-11-29 11:30:00,229.99,230.08,229.31,229.7,246689.0,227.9533,228.0425,227.2793,227.6658,246689.0
2023-11-29 11:40:00,229.7,230.08,229.56,229.86,104625.0,227.6658,228.0425,227.5271,227.8244,104625.0
2023-11-29 11:50:00,229.82,230.26,229.56,230.21,89186.0,227.7848,228.2209,227.5271,228.1713,89186.0
2023-11-29 12:00:00,230.21,230.44,229.85,230.43,101001.0,228.1713,228.3993,227.8145,228.3894,101001.0
2023-11-29 12:10:00,230.42,231.12,230.32,230.93,112329.0,228.3795,229.0733,228.2803,228.8849,112329.0
2023-11-29 12:20:00,230.93,231.41,230.93,231.1,135229.0,228.8849,229.3607,228.8849,229.0534,135229.0
2023-11-29 12:30:00,231.07,231.5,230.99,231.38,107005.0,229.0237,229.4499,228.9444,229.331,107005.0
2023-11-29 12:40:00,231.39,231.39,230.91,231.29,75648.0,229.3409,229.3409,228.8651,229.2418,75648.0
2023-11-29 12:50:00,231.3,231.42,230.99,231.41,74845.0,229.2517,229.3706,228.9444,229.3607,74845.0
2023-11-29 13:00:00,231.38,231.44,231.08,231.19,74010.0,229.331,229.3904,229.0336,229.1426,74010.0
2023-11-29 13:10:00,231.25,231.26,230.82,231.06,73391.0,229.2021,229.212,228.7759,229.0138,73391.0
2023-11-29 13:20:00,231.02,231.38,230.93,231.37,79832.0,228.9741,229.331,228.8849,229.321,79832.0
2023-11-29 13:30:00,231.36,231.38,231.05,231.26,63017.0,229.3111,229.331,229.0039,229.212,63017.0
2023-11-29 13:40:00,231.26,231.28,230.87,230.96,105957.0,229.212,229.2318,228.8255,228.9147,105957.0
2023-11-29 13:50:00,230.94,231.0,230.27,230.37,96865.0,228.8949,228.9543,228.2308,228.3299,96865.0
2023-11-29 14:00:00,230.41,230.78,230.35,230.63,101144.0,228.3695,228.7363,228.3101,228.5876,101144.0
2023-11-29 14:10:00,230.63,231.0,230.57,230.85,99743.0,228.5876,228.9543,228.5281,228.8057,99743.0
2023-11-29 14:20:00,230.86,231.12,230.72,231.12,83237.0,228.8156,229.0733,228.6768,229.0733,83237.0
2023-11-29 14:30:00,231.12,231.16,230.53,230.66,85857.0,229.0733,229.1129,228.4885,228.6173,85857.0
2023-11-29 14:40:00,230.65,231.03,230.48,230.97,94422.0,228.6074,228.9841,228.4389,228.9246,94422.0
2023-11-29 14:50:00,230.97,231.41,230.9,231.22,151493.0,228.9246,229.3607,228.8552,229.1724,151493.0
2023-11-29 15:00:00,231.2,231.38,230.88,231.25,110854.0,229.1526,229.331,228.8354,229.2021,110854.0
2023-11-29 15:10:00,231.27,231.4,230.9,231.11,164028.0,229.2219,229.3508,228.8552,229.0633,164028.0
2023-11-29 15:20:00,231.16,231.28,230.69,230.75,151808.0,229.1129,229.2318,228.6471,228.7065,151808.0
2023-11-29 15:30:00,230.74,230.79,230.35,230.57,264742.0,228.6966,228.7462,228.3101,228.5281,264742.0
2023-11-29 15:40:00,230.6,231.14,230.59,230.95,333151.0,228.5579,229.0931,228.548,228.9048,333151.0
2023-11-29 15:50:00,230.92,230.92,230.17,230.43,663372.0,228.875,228.875,228.1317,228.3894,663372.0
2023-11-30 09:30:00,249.05,252.5,248.3,251.18,2449417.0,246.8445,250.2639,246.1011,248.9556,2449417.0
2023-11-30 09:40:00,251.28,252.24,249.07,249.46,999096.0,249.0547,250.0062,246.8643,247.2508,999096.0
2023-11-30 09:50:00,249.28,249.7,247.46,247.71,763236.0,247.0724,247.4887,245.2686,245.5163,763236.0
2023-11-30 10:00:00,247.74,248.0,246.25,246.34,580342.0,245.5461,245.8038,244.0693,244.1585,580342.0
2023-11-30 10:10:00,246.27,247.07,245.77,246.87,628423.0,244.0891,244.882,243.5935,244.6838,628423.0
2023-11-30 10:20:00,247.0,248.19,246.58,247.12,513928.0,244.8126,245.9921,244.3964,244.9316,513928.0
2023-11-30 10:30:00,247.13,247.46,245.44,245.68,314947.0,244.9415,245.2686,243.2664,243.5043,314947.0
2023-11-30 10:40:00,245.69,245.97,244.31,244.63,470550.0,243.5142,243.7918,242.1465,242.4636,470550.0
2023-11-30 10:50:00,244.67,245.17,243.65,245.0,307634.0,242.5033,242.9988,241.4923,242.8303,307634.0
2023-11-30 11:00:00,244.97,245.92,244.53,245.22,305778.0,242.8006,243.7422,242.3645,243.0484,305778.0
2023-11-30 11:10:00,245.15,245.88,244.53,245.33,217683.0,242.979,243.7026,242.3645,243.1574,217683.0
2023-11-30 11:20:00,245.32,246.57,245.24,246.1,255994.0,243.1475,244.3864,243.0682,243.9206,255994.0
2023-11-30 11:30:00,246.08,246.26,245.35,245.78,126922.0,243.9008,244.0792,243.1772,243.6034,126922.0
2023-11-30 11:40:00,245.76,246.05,245.45,245.67,179228.0,243.5836,243.871,243.2764,243.4944,179228.0
2023-11-30 11:50:00,245.6,246.05,244.88,244.93,144171.0,243.425,243.871,242.7114,242.761,144171.0
2023-11-30 12:00:00,244.91,246.43,244.77,245.92,237388.0,242.7411,244.2477,242.6024,243.7422,237388.0
2023-11-30 12:10:00,245.85,245.95,245.11,245.25,135072.0,243.6728,243.7719,242.9394,243.0781,135072.0
2023-11-30 12:20:00,245.16,245.19,244.26,244.51,136250.0,242.9889,243.0187,242.0969,242.3447,136250.0
2023-11-30 12:30:00,244.47,245.43,244.41,245.19,142566.0,242.305,243.2565,242.2456,243.0187,142566.0
2023-11-30 12:40:00,245.16,245.8,245.15,245.62,100031.0,242.9889,243.6233,242.979,243.4449,100031.0
2023-11-30 12:50:00,245.62,245.68,244.73,245.21,125262.0,243.4449,243.5043,242.5627,243.0385,125262.0
2023-11-30 13:00:00,245.18,245.67,245.06,245.14,111400.0,243.0087,243.4944,242.8898,242.9691,111400.0
2023-11-30 13:10:00,245.1,246.34,245.07,246.29,150528.0,242.9295,244.1585,242.8997,244.1089,150528.0
2023-11-30 13:20:00,246.28,247.55,246.19,247.03,308981.0,244.099,245.3578,244.0098,244.8424,308981.0
2023-11-30 13:30:00,247.01,247.4,246.45,247.06,193449.0,244.8225,245.2091,244.2675,244.8721,193449.0
2023-11-30 13:40:00,247.06,247.44,246.8,247.17,160979.0,244.8721,245.2487,244.6144,244.9811,160979.0
2023-11-30 13:50:00,247.18,247.72,246.82,247.68,165476.0,244.991,245.5263,244.6342,245.4866,165476.0
2023-11-30 14:00:00,247.62,248.6,247.6,248.55,249170.0,245.4271,246.3985,245.4073,246.3489,249170.0
2023-11-30 14:10:00,248.58,249.34,248.3,249.27,398383.0,246.3786,247.1319,246.1011,247.0625,398383.0
2023-11-30 14:20:00,249.27,249.88,248.8,249.03,398272.0,247.0625,247.6671,246.5967,246.8247,398272.0
2023-11-30 14:30:00,248.99,249.99,248.97,249.72,291559.0,246.785,247.7762,246.7652,247.5085,291559.0
2023-11-30 14:40:00,249.72,250.99,249.72,250.8,422459.0,247.5085,248.7673,247.5085,248.579,422459.0
2023-11-30 14:50:00,250.78,250.99,250.25,250.7,270554.0,248.5592,248.7673,248.0339,248.4799,270554.0
2023-11-30 15:00:00,250.67,250.8,249.8,249.88,269663.0,248.4501,248.579,247.5878,247.6671,269663.0
2023-11-30 15:10:00,249.8,250.32,248.75,248.78,254507.0,247.5878,248.1032,246.5471,246.5769,254507.0
2023-11-30 15:20:00,248.85,249.46,248.57,248.95,241680.0,246.6462,247.2508,246.3687,246.7454,241680.0
2023-11-30 15:30:00,248.92,249.4,248.65,249.4,288393.0,246.7156,247.1914,246.448,247.1914,288393.0
2023-11-30 15:40:00,249.4,250.47,249.34,250.34,524835.0,247.1914,248.2519,247.1319,248.1231,524835.0
2023-11-30 15:50:00,250.36,251.99,250.32,251.61,1253150.0,248.1429,249.7584,248.1032,249.3818,1253150.0
2023-12-01 09:30:00,250.0,254.44,249.7,254.02,834914.0,247.7861,252.1867,247.4887,251.7705,834914.0
2023-12-01 09:40:00,254.06,255.6,253.7,255.36,502670.0,251.8101,253.3365,251.4533,253.0986,502670.0
2023-12-01 09:50:00,255.36,256.67,254.87,256.19,375544.0,253.0986,254.397,252.6129,253.9212,375544.0
2023-12-01 10:00:00,256.23,256.96,255.29,256.22,268607.0,253.9609,254.6844,253.0292,253.951,268607.0
2023-12-01 10:10:00,256.22,256.66,255.7,256.53,203663.0,253.951,254.3871,253.4356,254.2582,203663.0
2023-12-01 10:20:00,256.61,257.25,255.8,256.91,335423.0,254.3375,254.9719,253.5347,254.6349,335423.0
2023-12-01 10:30:00,256.97,258.49,256.91,258.13,416523.0,254.6943,256.2009,254.6349,255.8441,416523.0
2023-12-01 10:40:00,258.1,258.28,257.44,257.89,339705.0,255.8143,255.9927,255.1602,255.6062,339705.0
2023-12-01 10:50:00,257.98,258.88,257.84,258.66,270697.0,255.6954,256.5874,255.5566,256.3694,270697.0
2023-12-01 11:00:00,258.69,258.7,257.42,258.05,286758.0,256.3991,256.409,255.1404,255.7648,286758.0
2023-12-01 11:10:00,257.99,258.99,257.89,258.54,177034.0,255.7053,256.6965,255.6062,256.2504,177034.0
2023-12-01 11:20:00,258.55,259.31,258.05,259.26,262053.0,256.2603,257.0136,255.7648,256.9641,262053.0
2023-12-01 11:30:00,259.21,259.95,258.77,259.83,300135.0,256.9145,257.648,256.4784,257.529,300135.0
2023-12-01 11:40:00,259.88,260.93,259.83,260.56,452059.0,257.5786,258.6193,257.529,258.2525,452059.0
2023-12-01 11:50:00,260.5,260.52,259.65,259.94,210818.0,258.1931,258.2129,257.3506,257.638,210818.0
2023-12-01 12:00:00,259.97,261.09,259.68,260.6,204377.0,257.6678,258.7779,257.3803,258.2922,204377.0
2023-12-01 12:10:00,260.6,262.04,260.41,261.1,325928.0,258.2922,259.7194,258.1039,258.7878,325928.0
2023-12-01 12:20:00,261.04,262.1,260.87,262.09,145565.0,258.7283,259.7789,258.5598,259.769,145565.0
2023-12-01 12:30:00,262.09,262.23,261.63,262.04,145764.0,259.769,259.9078,259.3131,259.7194,145764.0
2023-12-01 12:40:00,262.13,263.43,261.98,262.88,266598.0,259.8086,261.0971,259.66,260.552,266598.0
2023-12-01 12:50:00,262.8,263.29,262.44,262.63,159827.0,260.4727,260.9584,260.1159,260.3042,159827.0
2023-12-01 13:00:00,262.63,262.68,261.64,261.7,206605.0,260.3042,260.3538,259.323,259.3825,206605.0
2023-12-01 13:10:00,261.76,261.92,261.06,261.34,147088.0,259.4419,259.6005,258.7481,259.0256,147088.0
2023-12-01 13:20:00,261.33,261.74,261.1,261.28,103763.0,259.0157,259.4221,258.7878,258.9662,103763.0
2023-12-01 13:30:00,261.29,261.47,260.51,260.75,165849.0,258.9761,259.1545,258.203,258.4409,165849.0
2023-12-01 13:40:00,260.78,261.16,260.42,260.61,139518.0,258.4706,258.8472,258.1138,258.3021,139518.0
2023-12-01 13:50:00,260.62,260.83,259.92,259.92,218077.0,258.312,258.5202,257.6182,257.6182,218077.0
2023-12-01 14:00:00,259.98,260.87,259.91,260.3,280075.0,257.6777,258.5598,257.6083,257.9949,280075.0
2023-12-01 14:10:00,260.3,260.83,259.85,259.86,141017.0,257.9949,258.5202,257.5488,257.5587,141017.0
2023-12-01 14:20:00,259.86,260.15,259.76,259.86,92881.0,257.5587,257.8462,257.4596,257.5587,92881.0
2023-12-01 14:30:00,259.9,260.71,259.81,260.55,110388.0,257.5984,258.4012,257.5092,258.2426,110388.0
2023-12-01 14:40:00,260.6,260.81,260.15,260.72,102598.0,258.2922,258.5003,257.8462,258.4111,102598.0
2023-12-01 14:50:00,260.7,261.17,260.7,261.0,117748.0,258.3913,258.8571,258.3913,258.6887,117748.0
2023-12-01 15:00:00,261.02,261.07,259.63,260.13,181765.0,258.7085,258.758,257.3308,257.8264,181765.0
2023-12-01 15:10:00,260.09,260.59,260.07,260.22,116614.0,257.7867,258.2823,257.7669,257.9156,116614.0
2023-12-01 15:20:00,260.22,260.71,259.95,260.7,125712.0,257.9156,258.4012,257.648,258.3913,125712.0
2023-12-01 15:30:00,260.72,261.04,260.24,260.35,221745.0,258.4111,258.7283,257.9354,258.0444,221745.0
2023-12-01 15:40:00,260.36,260.49,259.94,260.07,233083.0,258.0543,258.1832,257.638,257.7669,233083.0
2023-12-01 15:50:00,260.07,260.28,259.67,260.1,552188.0,257.7669,257.975,257.3704,257.7966,552188.0
2023-12-04 09:30:00,252.8,255.12,251.0,253.7,1482704.0,250.5613,252.8607,248.7772,251.4533,1482704.0
2023-12-04 09:40:00,253.69,254.07,252.0,252.86,383976.0,251.4434,251.82,249.7684,250.6207,383976.0
2023-12-04 09:50:00,252.86,253.63,252.03,253.12,297156.0,250.6207,251.3839,249.7981,250.8784,297156.0
2023-12-04 10:00:00,253.09,253.46,252.12,252.93,167522.0,250.8487,251.2154,249.8873,250.6901,167522.0
2023-12-04 10:10:00,252.92,253.13,251.79,252.0,247540.0,250.6802,250.8883,249.5602,249.7684,247540.0
2023-12-04 10:20:00,252.01,252.25,251.37,251.9,315426.0,249.7783,250.0161,249.1439,249.6692,315426.0
2023-12-04 10:30:00,251.93,251.98,250.31,251.0,213512.0,249.699,249.7485,248.0933,248.7772,213512.0
2023-12-04 10:40:00,251.0,251.21,250.18,250.87,155887.0,248.7772,248.9853,247.9645,248.6484,155887.0
2023-12-04 10:50:00,250.91,251.39,250.45,251.36,158531.0,248.688,249.1638,248.2321,249.134,158531.0
2023-12-04 11:00:00,251.37,251.66,250.56,251.12,156112.0,249.1439,249.4314,248.3411,248.8961,156112.0
2023-12-04 11:10:00,251.12,251.33,250.25,250.81,160206.0,248.8961,249.1043,248.0339,248.5889,160206.0
2023-12-04 11:20:00,250.81,251.64,250.59,251.34,126260.0,248.5889,249.4115,248.3708,249.1142,126260.0
2023-12-04 11:30:00,251.31,251.74,250.93,251.72,94672.0,249.0845,249.5107,248.7078,249.4908,94672.0
2023-12-04 11:40:00,251.74,252.28,251.71,252.08,94018.0,249.5107,250.0459,249.4809,249.8476,94018.0
2023-12-04 11:50:00,252.07,252.45,251.85,252.37,101371.0,249.8377,250.2144,249.6197,250.1351,101371.0
2023-12-04 12:00:00,252.39,252.4,251.4,251.7,75427.0,250.1549,250.1648,249.1737,249.471,75427.0
2023-12-04 12:10:00,251.72,252.36,251.67,252.26,52904.0,249.4908,250.1252,249.4413,250.0261,52904.0
2023-12-04 12:20:00,252.23,252.67,252.16,252.41,81313.0,249.9963,250.4324,249.9269,250.1747,81313.0
2023-12-04 12:30:00,252.42,252.7,251.9,251.98,97191.0,250.1846,250.4622,249.6692,249.7485,97191.0
2023-12-04 12:40:00,251.88,252.0,251.46,251.63,116048.0,249.6494,249.7684,249.2331,249.4016,116048.0
2023-12-04 12:50:00,251.66,251.81,251.17,251.74,76790.0,249.4314,249.58,248.9457,249.5107,76790.0
2023-12-04 13:00:00,251.7,251.82,251.37,251.45,72849.0,249.471,249.5899,249.1439,249.2232,72849.0
2023-12-04 13:10:00,251.47,251.55,250.76,250.9,69951.0,249.243,249.3223,248.5393,248.6781,69951.0
2023-12-04 13:20:00,250.92,250.98,250.42,250.92,79203.0,248.6979,248.7574,248.2023,248.6979,79203.0
2023-12-04 13:30:00,250.91,251.24,250.68,251.23,67646.0,248.688,249.0151,248.46,249.0052,67646.0
2023-12-04 13:40:00,251.25,251.3,250.72,250.96,57732.0,249.025,249.0746,248.4997,248.7376,57732.0
2023-12-04 13:50:00,250.97,251.27,250.7,250.74,71450.0,248.7475,249.0448,248.4799,248.5195,71450.0
2023-12-04 14:00:00,250.71,250.94,250.28,250.47,80005.0,248.4898,248.7177,248.0636,248.2519,80005.0
2023-12-04 14:10:00,250.53,250.7,250.08,250.59,173306.0,248.3114,248.4799,247.8654,248.3708,173306.0
2023-12-04 14:20:00,250.62,251.08,250.39,250.91,129673.0,248.4006,248.8565,248.1726,248.688,129673.0
2023-12-04 14:30:00,250.93,251.01,250.63,250.79,71288.0,248.7078,248.7871,248.4105,248.5691,71288.0
2023-12-04 14:40:00,250.81,250.81,250.07,250.25,80138.0,248.5889,248.5889,247.8554,248.0339,80138.0
2023-12-04 14:50:00,250.28,250.39,250.08,250.17,97371.0,248.0636,248.1726,247.8654,247.9546,97371.0
2023-12-04 15:00:00,250.16,250.5,249.98,250.32,111926.0,247.9446,248.2816,247.7662,248.1032,111926.0
2023-12-04 15:10:00,250.3,250.51,249.85,250.45,95092.0,248.0834,248.2915,247.6374,248.2321,95092.0
2023-12-04 15:20:00,250.47,250.72,250.35,250.36,88923.0,248.2519,248.4997,248.133,248.1429,88923.0
2023-12-04 15:30:00,250.37,250.72,250.35,250.67,128706.0,248.1528,248.4997,248.133,248.4501,128706.0
2023-12-04 15:40:00,250.66,251.04,250.4,250.41,199949.0,248.4402,248.8169,248.1825,248.1924,199949.0
2023-12-04 15:50:00,250.46,250.92,250.39,250.66,431711.0,248.242,248.6979,248.1726,248.4402,431711.0
2023-12-05 09:30:00,249.99,250.31,248.94,249.6,323336.0,247.7762,248.0933,246.7355,247.3896,323336.0
2023-12-05 09:40:00,249.55,250.69,249.01,249.82,125890.0,247.34,248.47,246.8048,247.6077,125890.0
2023-12-05 09:50:00,249.84,250.02,249.08,249.28,89997.0,247.6275,247.8059,246.8742,247.0724,89997.0
2023-12-05 10:00:00,249.33,250.67,249.27,250.61,100554.0,247.122,248.4501,247.0625,248.3907,100554.0
2023-12-05 10:10:00,250.53,250.74,249.98,250.29,92126.0,248.3114,248.5195,247.7662,248.0735,92126.0
2023-12-05 10:20:00,250.32,250.78,250.14,250.49,78859.0,248.1032,248.5592,247.9248,248.2717,78859.0
2023-12-05 10:30:00,250.51,251.1,250.5,250.96,85736.0,248.2915,248.8763,248.2816,248.7376,85736.0
2023-12-05 10:40:00,250.97,251.63,250.69,251.4,75667.0,248.7475,249.4016,248.47,249.1737,75667.0
2023-12-05 10:50:00,251.36,251.4,250.6,250.65,68302.0,249.134,249.1737,248.3808,248.4303,68302.0
2023-12-05 11:00:00,250.66,250.73,250.19,250.65,58227.0,248.4402,248.5096,247.9744,248.4303,58227.0
2023-12-05 11:10:00,250.66,250.9,249.46,249.48,76383.0,248.4402,248.6781,247.2508,247.2707,76383.0
2023-12-05 11:20:00,249.48,250.27,249.28,249.72,81190.0,247.2707,248.0537,247.0724,247.5085,81190.0
2023-12-05 11:30:00,249.7,249.95,249.38,249.42,54357.0,247.4887,247.7365,247.1716,247.2112,54357.0
2023-12-05 11:40:00,249.42,249.97,249.39,249.87,36450.0,247.2112,247.7563,247.1815,247.6572,36450.0
2023-12-05 11:50:00,249.9,249.9,248.64,249.01,75433.0,247.687,247.687,246.4381,246.8048,75433.0
2023-12-05 12:00:00,249.01,249.37,249.0,249.13,65609.0,246.8048,247.1616,246.7949,246.9238,65609.0
2023-12-05 12:10:00,249.12,249.5,249.11,249.39,65783.0,246.9139,247.2905,246.9039,247.1815,65783.0
2023-12-05 12:20:00,249.4,249.56,249.07,249.52,49775.0,247.1914,247.35,246.8643,247.3103,49775.0
2023-12-05 12:30:00,249.52,249.76,248.86,248.9,60553.0,247.3103,247.5482,246.6562,246.6958,60553.0
2023-12-05 12:40:00,248.88,249.21,248.74,248.93,58805.0,246.676,247.0031,246.5372,246.7255,58805.0
2023-12-05 12:50:00,248.92,249.12,248.92,249.06,49567.0,246.7156,246.9139,246.7156,246.8544,49567.0
2023-12-05 13:00:00,249.05,249.49,248.9,249.47,57991.0,246.8445,247.2806,246.6958,247.2608,57991.0
2023-12-05 13:10:00,249.47,249.63,248.91,249.01,87301.0,247.2608,247.4193,246.7057,246.8048,87301.0
2023-12-05 13:20:00,249.0,249.68,248.91,249.38,56929.0,246.7949,247.4689,246.7057,247.1716,56929.0
2023-12-05 13:30:00,249.4,249.47,249.01,249.29,45899.0,247.1914,247.2608,246.8048,247.0824,45899.0
2023-12-05 13:40:00,249.31,249.39,249.03,249.07,54948.0,247.1022,247.1815,246.8247,246.8643,54948.0
2023-12-05 13:50:00,249.08,249.62,249.03,249.58,49995.0,246.8742,247.4094,246.8247,247.3698,49995.0
2023-12-05 14:00:00,249.58,249.69,249.4,249.59,75960.0,247.3698,247.4788,247.1914,247.3797,75960.0
2023-12-05 14:10:00,249.58,250.05,249.57,250.04,94934.0,247.3698,247.8356,247.3599,247.8257,94934.0
2023-12-05 14:20:00,250.04,250.08,249.68,250.07,42446.0,247.8257,247.8654,247.4689,247.8554,42446.0
2023-12-05 14:30:00,250.07,250.14,249.65,249.68,36626.0,247.8554,247.9248,247.4392,247.4689,36626.0
2023-12-05 14:40:00,249.69,249.9,249.58,249.88,40364.0,247.4788,247.687,247.3698,247.6671,40364.0
2023-12-05 14:50:00,249.87,250.4,249.87,250.37,83808.0,247.6572,248.1825,247.6572,248.1528,83808.0
2023-12-05 15:00:00,250.37,250.44,250.1,250.36,58801.0,248.1528,248.2222,247.8852,248.1429,58801.0
2023-12-05 15:10:00,250.35,250.64,250.28,250.42,60804.0,248.133,248.4204,248.0636,248.2023,60804.0
2023-12-05 15:20:00,250.44,250.73,250.35,250.63,77562.0,248.2222,248.5096,248.133,248.4105,77562.0
2023-12-05 15:30:00,250.61,250.92,250.48,250.8,69740.0,248.3907,248.6979,248.2618,248.579,69740.0
2023-12-05 15:40:00,250.8,251.67,250.75,251.29,200256.0,248.579,249.4413,248.5294,249.0646,200256.0
2023-12-05 15:50:00,251.28,251.6,250.45,251.04,343326.0,249.0547,249.3719,248.2321,248.8169,343326.0
2023-12-06 09:30:00,251.52,252.9,251.09,252.2,254000.0,249.2926,250.6604,248.8664,249.9666,254000.0
2023-12-06 09:40:00,252.17,253.87,252.12,253.76,124404.0,249.9368,251.6218,249.8873,251.5128,124404.0
2023-12-06 09:50:00,253.81,253.99,252.82,253.01,122797.0,251.5623,251.7407,250.5811,250.7694,122797.0
2023-12-06 10:00:00,252.95,253.15,252.32,253.09,75463.0,250.7099,250.9082,250.0855,250.8487,75463.0
2023-12-06 10:10:00,253.14,253.19,252.57,252.61,55274.0,250.8983,250.9478,250.3333,250.373,55274.0
2023-12-06 10:20:00,252.7,252.7,251.8,251.96,84875.0,250.4622,250.4622,249.5701,249.7287,84875.0
2023-12-06 10:30:00,251.95,252.83,251.95,252.45,37597.0,249.7188,250.591,249.7188,250.2144,37597.0
2023-12-06 10:40:00,252.6,252.61,252.32,252.36,27073.0,250.363,250.373,250.0855,250.1252,27073.0
2023-12-06 10:50:00,252.35,252.47,251.91,252.32,41795.0,250.1153,250.2342,249.6792,250.0855,41795.0
2023-12-06 11:00:00,252.3,252.51,251.99,252.47,40787.0,250.0657,250.2738,249.7584,250.2342,40787.0
2023-12-06 11:10:00,252.48,252.58,251.98,252.03,51749.0,250.2441,250.3432,249.7485,249.7981,51749.0
2023-12-06 11:20:00,252.05,252.12,251.39,251.44,88621.0,249.8179,249.8873,249.1638,249.2133,88621.0
2023-12-06 11:30:00,251.52,251.68,250.79,251.2,98229.0,249.2926,249.4512,248.5691,248.9754,98229.0
2023-12-06 11:40:00,251.2,251.3,250.92,250.94,80338.0,248.9754,249.0746,248.6979,248.7177,80338.0
2023-12-06 11:50:00,250.91,251.72,250.91,251.7,58561.0,248.688,249.4908,248.688,249.471,58561.0
2023-12-06 12:00:00,251.72,251.78,251.41,251.6,33230.0,249.4908,249.5503,249.1836,249.3719,33230.0
2023-12-06 12:10:00,251.59,251.88,251.52,251.56,33876.0,249.362,249.6494,249.2926,249.3322,33876.0
2023-12-06 12:20:00,251.56,251.68,251.23,251.42,28394.0,249.3322,249.4512,249.0052,249.1935,28394.0
2023-12-06 12:30:00,251.42,251.89,251.29,251.89,32228.0,249.1935,249.6593,249.0646,249.6593,32228.0
2023-12-06 12:40:00,251.84,252.07,251.48,251.72,40122.0,249.6098,249.8377,249.253,249.4908,40122.0
2023-12-06 12:50:00,251.71,251.76,251.0,251.05,39495.0,249.4809,249.5305,248.7772,248.8268,39495.0
2023-12-06 13:00:00,251.05,251.46,251.05,251.38,29773.0,248.8268,249.2331,248.8268,249.1538,29773.0
2023-12-06 13:10:00,251.4,251.82,251.4,251.76,40904.0,249.1737,249.5899,249.1737,249.5305,40904.0
2023-12-06 13:20:00,251.76,251.81,251.35,251.67,41643.0,249.5305,249.58,249.1241,249.4413,41643.0
2023-12-06 13:30:00,251.6,251.61,251.09,251.22,44067.0,249.3719,249.3818,248.8664,248.9953,44067.0
2023-12-06 13:40:00,251.16,251.25,250.83,250.86,39527.0,248.9358,249.025,248.6087,248.6384,39527.0
2023-12-06 13:50:00,250.93,251.1,250.69,250.76,41859.0,248.7078,248.8763,248.47,248.5393,41859.0
2023-12-06 14:00:00,250.75,251.15,250.68,250.93,114024.0,248.5294,248.9259,248.46,248.7078,114024.0
2023-12-06 14:10:00,250.93,251.14,250.71,250.8,24998.0,248.7078,248.916,248.4898,248.579,24998.0
2023-12-06 14:20:00,250.8,250.82,250.48,250.58,49171.0,248.579,248.5988,248.2618,248.3609,49171.0
2023-12-06 14:30:00,250.58,251.02,250.53,250.59,32483.0,248.3609,248.797,248.3114,248.3708,32483.0
2023-12-06 14:40:00,250.62,250.69,250.36,250.55,45975.0,248.4006,248.47,248.1429,248.3312,45975.0
2023-12-06 14:50:00,250.54,250.6,250.11,250.36,45956.0,248.3213,248.3808,247.8951,248.1429,45956.0
2023-12-06 15:00:00,250.33,250.37,250.06,250.26,42828.0,248.1131,248.1528,247.8455,248.0438,42828.0
2023-12-06 15:10:00,250.23,250.27,249.77,249.81,64525.0,248.014,248.0537,247.5581,247.5977,64525.0
2023-12-06 15:20:00,249.76,249.78,249.12,249.27,90051.0,247.5482,247.568,246.9139,247.0625,90051.0
2023-12-06 15:30:00,249.27,249.88,249.19,249.64,69124.0,247.0625,247.6671,246.9832,247.4293,69124.0
2023-12-06 15:40:00,249.65,249.99,249.63,249.78,90389.0,247.4392,247.7762,247.4193,247.568,90389.0
2023-12-06 15:50:00,249.81,249.81,248.85,249.16,270979.0,247.5977,247.5977,246.6462,246.9535,270979.0
2023-12-07 09:30:00,248.75,250.73,248.62,249.73,209494.0,246.5471,248.5096,246.4183,247.5185,209494.0
2023-12-07 09:40:00,249.81,250.15,248.94,248.99,67687.0,247.5977,247.9347,246.7355,246.785,67687.0
2023-12-07 09:50:00,249.04,249.56,248.63,249.51,82349.0,246.8346,247.35,246.4282,247.3004,82349.0
2023-12-07 10:00:00,249.45,249.52,247.88,247.99,108034.0,247.2409,247.3103,245.6848,245.7939,108034.0
2023-12-07 10:10:00,248.03,248.62,247.88,248.08,102989.0,245.8335,246.4183,245.6848,245.8831,102989.0
2023-12-07 10:20:00,248.04,248.56,247.86,248.42,86649.0,245.8434,246.3588,245.665,246.2201,86649.0
2023-12-07 10:30:00,248.49,249.07,248.37,249.04,91462.0,246.2894,246.8643,246.1705,246.8346,91462.0
2023-12-07 10:40:00,249.02,249.08,247.5,247.55,141738.0,246.8147,246.8742,245.3082,245.3578,141738.0
2023-12-07 10:50:00,247.5,247.95,247.27,247.6,129009.0,245.3082,245.7542,245.0802,245.4073,129009.0
2023-12-07 11:00:00,247.64,247.77,247.4,247.62,91870.0,245.447,245.5758,245.2091,245.4271,91870.0
2023-12-07 11:10:00,247.66,247.89,246.88,247.04,111230.0,245.4668,245.6948,244.6937,244.8523,111230.0
2023-12-07 11:20:00,247.01,247.84,247.01,247.84,69884.0,244.8225,245.6452,244.8225,245.6452,69884.0
2023-12-07 11:30:00,247.87,248.4,247.8,248.26,46007.0,245.6749,246.2002,245.6055,246.0615,46007.0
2023-12-07 11:40:00,248.29,248.36,247.92,247.93,47090.0,246.0912,246.1606,245.7245,245.7344,47090.0
2023-12-07 11:50:00,247.94,248.03,247.36,247.68,55394.0,245.7443,245.8335,245.1694,245.4866,55394.0
2023-12-07 12:00:00,247.72,248.39,247.7,248.32,49907.0,245.5263,246.1903,245.5064,246.1209,49907.0
2023-12-07 12:10:00,248.37,248.82,248.23,248.76,71102.0,246.1705,246.6165,246.0317,246.557,71102.0
2023-12-07 12:20:00,248.76,249.04,248.4,249.0,47387.0,246.557,246.8346,246.2002,246.7949,47387.0
2023-12-07 12:30:00,249.05,249.28,248.65,249.09,60722.0,246.8445,247.0724,246.448,246.8841,60722.0
2023-12-07 12:40:00,249.11,249.56,249.09,249.32,76952.0,246.9039,247.35,246.8841,247.1121,76952.0
2023-12-07 12:50:00,249.35,249.62,249.23,249.61,35214.0,247.1418,247.4094,247.0229,247.3995,35214.0
2023-12-07 13:00:00,249.59,249.86,249.4,249.77,75535.0,247.3797,247.6473,247.1914,247.5581,75535.0
2023-12-07 13:10:00,249.76,250.2,249.62,249.85,101186.0,247.5482,247.9843,247.4094,247.6374,101186.0
2023-12-07 13:20:00,249.83,250.06,249.7,249.98,63038.0,247.6176,247.8455,247.4887,247.7662,63038.0
2023-12-07 13:30:00,249.96,250.18,249.83,250.03,37040.0,247.7464,247.9645,247.6176,247.8158,37040.0
2023-12-07 13:40:00,250.11,250.27,249.85,249.9,56071.0,247.8951,248.0537,247.6374,247.687,56071.0
2023-12-07 13:50:00,249.9,250.11,249.8,249.89,39442.0,247.687,247.8951,247.5878,247.677,39442.0
2023-12-07 14:00:00,249.88,250.21,249.84,250.2,45005.0,247.6671,247.9942,247.6275,247.9843,45005.0
2023-12-07 14:10:00,250.2,250.22,249.97,250.18,40356.0,247.9843,248.0041,247.7563,247.9645,40356.0
2023-12-07 14:20:00,250.17,250.32,249.93,250.32,49138.0,247.9546,248.1032,247.7167,248.1032,49138.0
2023-12-07 14:30:00,250.31,250.43,249.78,249.81,63137.0,248.0933,248.2123,247.568,247.5977,63137.0
2023-12-07 14:40:00,249.81,249.94,249.45,249.59,39172.0,247.5977,247.7266,247.2409,247.3797,39172.0
2023-12-07 14:50:00,249.59,249.59,249.01,249.05,39440.0,247.3797,247.3797,246.8048,246.8445,39440.0
2023-12-07 15:00:00,249.02,249.1,248.77,249.03,70733.0,246.8147,246.894,246.567,246.8247,70733.0
2023-12-07 15:10:00,249.02,249.05,248.57,248.6,67687.0,246.8147,246.8445,246.3687,246.3985,67687.0
2023-12-07 15:20:00,248.62,248.99,248.61,248.91,117793.0,246.4183,246.785,246.4084,246.7057,117793.0
2023-12-07 15:30:00,248.87,249.28,248.87,248.95,109543.0,246.6661,247.0724,246.6661,246.7454,109543.0
2023-12-07 15:40:00,248.97,249.09,248.46,248.6,162426.0,246.7652,246.8841,246.2597,246.3985,162426.0
2023-12-07 15:50:00,248.64,249.14,248.46,248.88,405410.0,246.4381,246.9337,246.2597,246.676,405410.0
2023-12-08 09:30:00,248.55,249.2,248.0,249.16,110054.0,246.3489,246.9931,245.8038,246.9535,110054.0
2023-12-08 09:40:00,249.1,250.21,249.05,250.13,80621.0,246.894,247.9942,246.8445,247.9149,80621.0
2023-12-08 09:50:00,250.17,250.86,249.88,250.53,79177.0,247.9546,248.6384,247.6671,248.3114,79177.0
2023-12-08 10:00:00,250.58,250.95,250.29,250.85,112107.0,248.3609,248.7277,248.0735,248.6285,112107.0
2023-12-08 10:10:00,250.82,251.7,250.64,251.19,87654.0,248.5988,249.471,248.4204,248.9655,87654.0
2023-12-08 10:20:00,251.22,251.22,250.41,250.61,73742.0,248.9953,248.9953,248.1924,248.3907,73742.0
2023-12-08 10:30:00,250.59,250.81,249.85,250.2,154300.0,248.3708,248.5889,247.6374,247.9843,154300.0
2023-12-08 10:40:00,250.13,250.96,250.13,250.85,81383.0,247.9149,248.7376,247.9149,248.6285,81383.0
2023-12-08 10:50:00,250.81,251.45,250.64,251.39,70010.0,248.5889,249.2232,248.4204,249.1638,70010.0
2023-12-08 11:00:00,251.39,251.4,250.39,250.6,66937.0,249.1638,249.1737,248.1726,248.3808,66937.0
2023-12-08 11:10:00,250.63,250.63,249.99,250.17,98957.0,248.4105,248.4105,247.7762,247.9546,98957.0
2023-12-08 11:20:00,250.18,250.29,249.96,250.22,48613.0,247.9645,248.0735,247.7464,248.0041,48613.0
2023-12-08 11:30:00,250.22,250.58,250.03,250.27,47063.0,248.0041,248.3609,247.8158,248.0537,47063.0
2023-12-08 11:40:00,250.27,250.59,250.03,250.58,26057.0,248.0537,248.3708,247.8158,248.3609,26057.0
2023-12-08 11:50:00,250.56,250.84,250.45,250.81,19482.0,248.3411,248.6186,248.2321,248.5889,19482.0
2023-12-08 12:00:00,250.85,251.13,250.8,251.02,27252.0,248.6285,248.9061,248.579,248.797,27252.0
2023-12-08 12:10:00,251.05,251.08,250.1,250.58,47447.0,248.8268,248.8565,247.8852,248.3609,47447.0
2023-12-08 12:20:00,250.57,251.15,250.57,251.13,36458.0,248.351,248.9259,248.351,248.9061,36458.0
2023-12-08 12:30:00,251.09,251.14,250.79,250.99,32052.0,248.8664,248.916,248.5691,248.7673,32052.0
2023-12-08 12:40:00,250.96,251.16,250.9,251.0,61410.0,248.7376,248.9358,248.6781,248.7772,61410.0
2023-12-08 12:50:00,251.0,251.12,250.79,250.82,28872.0,248.7772,248.8961,248.5691,248.5988,28872.0
2023-12-08 13:00:00,250.85,251.31,250.76,251.11,24601.0,248.6285,249.0845,248.5393,248.8862,24601.0
2023-12-08 13:10:00,251.19,251.54,251.16,251.42,28388.0,248.9655,249.3124,248.9358,249.1935,28388.0
2023-12-08 13:20:00,251.47,251.75,251.26,251.63,35817.0,249.243,249.5206,249.0349,249.4016,35817.0
2023-12-08 13:30:00,251.58,251.7,251.13,251.19,55701.0,249.3521,249.471,248.9061,248.9655,55701.0
2023-12-08 13:40:00,251.22,251.57,251.18,251.44,22225.0,248.9953,249.3422,248.9556,249.2133,22225.0
2023-12-08 13:50:00,251.53,251.74,251.5,251.53,21199.0,249.3025,249.5107,249.2728,249.3025,21199.0
2023-12-08 14:00:00,251.57,251.85,251.44,251.75,21939.0,249.3422,249.6197,249.2133,249.5206,21939.0
2023-12-08 14:10:00,251.76,251.86,251.69,251.75,18207.0,249.5305,249.6296,249.4611,249.5206,18207.0
2023-12-08 14:20:00,251.73,251.74,251.53,251.61,42545.0,249.5007,249.5107,249.3025,249.3818,42545.0
2023-12-08 14:30:00,251.65,251.74,251.5,251.65,24966.0,249.4215,249.5107,249.2728,249.4215,24966.0
2023-12-08 14:40:00,251.68,251.93,251.63,251.9,38835.0,249.4512,249.699,249.4016,249.6692,38835.0
2023-12-08 14:50:00,251.87,252.09,251.73,252.02,105339.0,249.6395,249.8576,249.5007,249.7882,105339.0
2023-12-08 15:00:00,252.05,252.08,251.71,251.83,31379.0,249.8179,249.8476,249.4809,249.5999,31379.0
2023-12-08 15:10:00,251.8,251.93,251.68,251.79,27530.0,249.5701,249.699,249.4512,249.5602,27530.0
2023-12-08 15:20:00,251.77,251.83,251.35,251.43,35571.0,249.5404,249.5999,249.1241,249.2034,35571.0
2023-12-08 15:30:00,251.39,251.6,251.22,251.58,59317.0,249.1638,249.3719,248.9953,249.3521,59317.0
2023-12-08 15:40:00,251.59,251.59,251.22,251.4,93126.0,249.362,249.362,248.9953,249.1737,93126.0
2023-12-08 15:50:00,251.44,251.53,250.7,250.73,286041.0,249.2133,249.3025,248.4799,248.5096,286041.0
2023-12-11 09:30:00,250.0,252.55,249.71,252.49,199491.0,247.7861,250.3135,247.4986,250.254,199491.0
2023-12-11 09:40:00,252.47,252.87,252.04,252.8,94074.0,250.2342,250.6306,249.808,250.5613,94074.0
2023-12-11 09:50:00,252.87,253.28,252.42,252.99,86746.0,250.6306,251.037,250.1846,250.7496,86746.0
2023-12-11 10:00:00,253.03,253.2,252.85,252.99,80530.0,250.7892,250.9577,250.6108,250.7496,80530.0
2023-12-11 10:10:00,253.09,253.36,252.88,253.31,40073.0,250.8487,251.1163,250.6406,251.0668,40073.0
2023-12-11 10:20:00,253.31,253.37,253.0,253.07,52108.0,251.0668,251.1262,250.7595,250.8289,52108.0
2023-12-11 10:30:00,253.07,253.52,252.74,253.18,67925.0,250.8289,251.2749,250.5018,250.9379,67925.0
2023-12-11 10:40:00,253.25,253.42,252.91,253.24,20662.0,251.0073,251.1758,250.6703,250.9974,20662.0
2023-12-11 10:50:00,253.19,253.45,252.57,252.61,55980.0,250.9478,251.2055,250.3333,250.373,55980.0
2023-12-11 11:00:00,252.58,253.27,252.57,252.74,66353.0,250.3432,251.0271,250.3333,250.5018,66353.0
2023-12-11 11:10:00,252.74,252.74,252.05,252.26,47076.0,250.5018,250.5018,249.8179,250.0261,47076.0
2023-12-11 11:20:00,252.23,252.27,251.82,251.97,57033.0,249.9963,250.036,249.5899,249.7386,57033.0
2023-12-11 11:30:00,251.98,252.06,251.19,251.51,51489.0,249.7485,249.8278,248.9655,249.2827,51489.0
2023-12-11 11:40:00,251.51,251.69,251.3,251.63,27360.0,249.2827,249.4611,249.0746,249.4016,27360.0
2023-12-11 11:50:00,251.68,251.94,251.53,251.91,30903.0,249.4512,249.7089,249.3025,249.6792,30903.0
2023-12-11 12:00:00,251.93,252.59,251.84,252.56,61153.0,249.699,250.3531,249.6098,250.3234,61153.0
2023-12-11 12:10:00,252.54,252.6,252.42,252.58,20872.0,250.3036,250.363,250.1846,250.3432,20872.0
2023-12-11 12:20:00,252.59,252.88,252.59,252.82,18732.0,250.3531,250.6406,250.3531,250.5811,18732.0
2023-12-11 12:30:00,252.84,252.98,252.62,252.98,24414.0,250.6009,250.7397,250.3829,250.7397,24414.0
2023-12-11 12:40:00,252.98,253.06,252.69,252.84,36871.0,250.7397,250.819,250.4522,250.6009,36871.0
2023-12-11 12:50:00,252.85,252.89,252.55,252.84,20629.0,250.6108,250.6505,250.3135,250.6009,20629.0
2023-12-11 13:00:00,252.85,253.01,252.64,252.79,27658.0,250.6108,250.7694,250.4027,250.5514,27658.0
2023-12-11 13:10:00,252.8,252.8,252.2,252.29,30732.0,250.5613,250.5613,249.9666,250.0558,30732.0
2023-12-11 13:20:00,252.29,252.74,252.29,252.56,21872.0,250.0558,250.5018,250.0558,250.3234,21872.0
2023-12-11 13:30:00,252.58,252.6,252.43,252.5,23697.0,250.3432,250.363,250.1945,250.2639,23697.0
2023-12-11 13:40:00,252.5,252.77,252.36,252.77,29772.0,250.2639,250.5315,250.1252,250.5315,29772.0
2023-12-11 13:50:00,252.75,252.8,252.42,252.63,26972.0,250.5117,250.5613,250.1846,250.3928,26972.0
2023-12-11 14:00:00,252.62,252.7,252.5,252.53,47781.0,250.3829,250.4622,250.2639,250.2937,47781.0
2023-12-11 14:10:00,252.55,252.67,252.41,252.48,54758.0,250.3135,250.4324,250.1747,250.2441,54758.0
2023-12-11 14:20:00,252.52,253.02,252.52,253.02,39364.0,250.2837,250.7793,250.2837,250.7793,39364.0
2023-12-11 14:30:00,253.05,253.12,252.72,252.85,33927.0,250.8091,250.8784,250.482,250.6108,33927.0
2023-12-11 14:40:00,252.85,253.06,252.8,252.87,33518.0,250.6108,250.819,250.5613,250.6306,33518.0
2023-12-11 14:50:00,252.9,252.94,252.66,252.66,48113.0,250.6604,250.7,250.4225,250.4225,48113.0
2023-12-11 15:00:00,252.72,252.72,252.38,252.49,29438.0,250.482,250.482,250.145,250.254,29438.0
2023-12-11 15:10:00,252.48,252.7,252.38,252.6,64097.0,250.2441,250.4622,250.145,250.363,64097.0
2023-12-11 15:20:00,252.58,252.59,252.3,252.39,55168.0,250.3432,250.3531,250.0657,250.1549,55168.0
2023-12-11 15:30:00,252.41,252.74,252.38,252.7,55141.0,250.1747,250.5018,250.145,250.4622,55141.0
2023-12-11 15:40:00,252.71,252.75,252.5,252.55,81159.0,250.4721,250.5117,250.2639,250.3135,81159.0
2023-12-11 15:50:00,252.53,252.71,252.01,252.11,387379.0,250.2937,250.4721,249.7783,249.8774,387379.0
2023-12-12 09:30:00,251.8,252.26,251.02,251.05,145518.0,249.5701,250.0261,248.797,248.8268,145518.0
2023-12-12 09:40:00,251.17,252.3,251.17,252.21,51833.0,248.9457,250.0657,248.9457,249.9765,51833.0
2023-12-12 09:50:00,252.29,252.88,252.26,252.59,54199.0,250.0558,250.6406,250.0261,250.3531,54199.0
2023-12-12 10:00:00,252.59,253.44,252.22,253.44,75683.0,250.3531,251.1956,249.9864,251.1956,75683.0
2023-12-12 10:10:00,253.43,254.58,253.39,254.54,158927.0,251.1857,252.3255,251.146,252.2859,158927.0
2023-12-12 10:20:00,254.55,254.9,253.83,254.46,159725.0,252.2958,252.6427,251.5821,252.2066,159725.0
2023-12-12 10:30:00,254.45,255.2,254.39,255.14,192187.0,252.1967,252.94,252.1372,252.8805,192187.0
2023-12-12 10:40:00,255.1,255.11,254.24,254.31,71680.0,252.8409,252.8508,251.9885,252.0579,71680.0
2023-12-12 10:50:00,254.3,254.97,254.21,254.97,100219.0,252.048,252.7121,251.9588,252.7121,100219.0
2023-12-12 11:00:00,254.95,255.32,254.86,255.13,88839.0,252.6922,253.059,252.603,252.8706,88839.0
2023-12-12 11:10:00,255.15,255.16,254.68,255.0,93272.0,252.8905,252.9004,252.4246,252.7418,93272.0
2023-12-12 11:20:00,255.03,255.55,254.94,255.14,76180.0,252.7715,253.2869,252.6823,252.8805,76180.0
2023-12-12 11:30:00,255.14,255.68,255.02,255.67,56663.0,252.8805,253.4158,252.7616,253.4059,56663.0
2023-12-12 11:40:00,255.67,256.04,255.48,255.86,93523.0,253.4059,253.7726,253.2175,253.5942,93523.0
2023-12-12 11:50:00,255.84,255.97,255.32,255.34,75242.0,253.5743,253.7032,253.059,253.0788,75242.0
2023-12-12 12:00:00,255.35,255.4,254.43,254.48,41908.0,253.0887,253.1382,252.1768,252.2264,41908.0
2023-12-12 12:10:00,254.47,254.9,254.39,254.86,31878.0,252.2165,252.6427,252.1372,252.603,31878.0
2023-12-12 12:20:00,254.89,255.01,254.66,254.8,44297.0,252.6328,252.7517,252.4048,252.5436,44297.0
2023-12-12 12:30:00,254.84,255.22,254.83,254.93,32088.0,252.5832,252.9598,252.5733,252.6724,32088.0
2023-12-12 12:40:00,254.95,255.2,254.89,255.11,53706.0,252.6922,252.94,252.6328,252.8508,53706.0
2023-12-12 12:50:00,255.15,255.65,255.12,255.48,72710.0,252.8905,253.386,252.8607,253.2175,72710.0
2023-12-12 13:00:00,255.46,255.73,255.23,255.48,79845.0,253.1977,253.4653,252.9697,253.2175,79845.0
2023-12-12 13:10:00,255.54,255.54,254.81,254.88,69312.0,253.277,253.277,252.5535,252.6228,69312.0
2023-12-12 13:20:00,254.88,254.89,254.63,254.74,47306.0,252.6228,252.6328,252.3751,252.4841,47306.0
2023-12-12 13:30:00,254.75,255.19,254.63,255.18,42515.0,252.494,252.9301,252.3751,252.9202,42515.0
2023-12-12 13:40:00,255.24,255.26,254.84,255.24,42358.0,252.9797,252.9995,252.5832,252.9797,42358.0
2023-12-12 13:50:00,255.22,255.44,255.21,255.36,43026.0,252.9598,253.1779,252.9499,253.0986,43026.0
2023-12-12 14:00:00,255.33,255.51,255.32,255.46,56638.0,253.0689,253.2473,253.059,253.1977,56638.0
2023-12-12 14:10:00,255.44,255.46,255.23,255.23,47806.0,253.1779,253.1977,252.9697,252.9697,47806.0
2023-12-12 14:20:00,255.24,255.28,255.02,255.12,56225.0,252.9797,253.0193,252.7616,252.8607,56225.0
2023-12-12 14:30:00,255.13,255.52,255.13,255.47,46102.0,252.8706,253.2572,252.8706,253.2076,46102.0
2023-12-12 14:40:00,255.5,255.63,255.34,255.49,51765.0,253.2374,253.3662,253.0788,253.2274,51765.0
2023-12-12 14:50:00,255.51,255.83,255.5,255.62,87829.0,253.2473,253.5644,253.2374,253.3563,87829.0
2023-12-12 15:00:00,255.65,256.17,255.65,256.02,68161.0,253.386,253.9014,253.386,253.7528,68161.0
2023-12-12 15:10:00,256.03,256.31,255.93,256.17,82799.0,253.7627,254.0402,253.6636,253.9014,82799.0
2023-12-12 15:20:00,256.19,256.35,256.13,256.31,59809.0,253.9212,254.0798,253.8618,254.0402,59809.0
2023-12-12 15:30:00,256.31,256.38,256.0,256.1,66997.0,254.0402,254.1096,253.7329,253.832,66997.0
2023-12-12 15:40:00,256.08,256.32,256.01,256.21,125671.0,253.8122,254.0501,253.7428,253.9411,125671.0
2023-12-12 15:50:00,256.21,256.58,256.03,256.49,344341.0,253.9411,254.3078,253.7627,254.2186,344341.0
2023-12-13 09:30:00,257.51,257.77,256.55,256.96,325994.0,255.2296,255.4873,254.2781,254.6844,325994.0
2023-12-13 09:40:00,256.95,257.9,256.76,256.94,110236.0,254.6745,255.6161,254.4862,254.6646,110236.0
2023-12-13 09:50:00,256.92,257.21,256.49,256.84,92965.0,254.6448,254.9322,254.2186,254.5655,92965.0
2023-12-13 10:00:00,256.84,257.28,256.31,257.23,167496.0,254.5655,255.0016,254.0402,254.952,167496.0
2023-12-13 10:10:00,257.28,257.81,257.19,257.36,92913.0,255.0016,255.5269,254.9124,255.0809,92913.0
2023-12-13 10:20:00,257.4,257.45,256.77,256.88,105340.0,255.1205,255.1701,254.4961,254.6051,105340.0
2023-12-13 10:30:00,256.88,257.17,256.63,257.12,105780.0,254.6051,254.8926,254.3574,254.843,105780.0
2023-12-13 10:40:00,257.13,257.47,257.01,257.44,41111.0,254.8529,255.1899,254.734,255.1602,41111.0
2023-12-13 10:50:00,257.44,257.83,257.16,257.62,65109.0,255.1602,255.5467,254.8827,255.3386,65109.0
2023-12-13 11:00:00,257.62,258.25,257.19,257.56,177108.0,255.3386,255.963,254.9124,255.2791,177108.0
2023-12-13 11:10:00,257.55,257.59,256.73,256.8,89641.0,255.2692,255.3088,254.4565,254.5258,89641.0
2023-12-13 11:20:00,256.83,256.96,256.72,256.85,84852.0,254.5556,254.6844,254.4466,254.5754,84852.0
2023-12-13 11:30:00,256.89,257.01,256.26,256.48,89855.0,254.615,254.734,253.9906,254.2087,89855.0
2023-12-13 11:40:00,256.44,256.51,256.2,256.24,44890.0,254.169,254.2384,253.9312,253.9708,44890.0
2023-12-13 11:50:00,256.24,256.35,255.81,255.98,48264.0,253.9708,254.0798,253.5446,253.7131,48264.0
2023-12-13 12:00:00,255.96,256.06,255.73,255.97,34017.0,253.6933,253.7924,253.4653,253.7032,34017.0
2023-12-13 12:10:00,255.94,256.03,255.43,255.47,35655.0,253.6735,253.7627,253.168,253.2076,35655.0
2023-12-13 12:20:00,255.49,255.96,255.39,255.96,34634.0,253.2274,253.6933,253.1283,253.6933,34634.0
2023-12-13 12:30:00,255.93,256.25,255.9,256.19,37260.0,253.6636,253.9807,253.6338,253.9212,37260.0
2023-12-13 12:40:00,256.2,256.45,256.17,256.45,39028.0,253.9312,254.1789,253.9014,254.1789,39028.0
2023-12-13 12:50:00,256.45,256.49,255.76,255.82,34344.0,254.1789,254.2186,253.4951,253.5545,34344.0
2023-12-13 13:00:00,255.79,255.85,255.49,255.69,33255.0,253.5248,253.5843,253.2274,253.4257,33255.0
2023-12-13 13:10:00,255.66,255.89,255.49,255.82,20094.0,253.3959,253.6239,253.2274,253.5545,20094.0
2023-12-13 13:20:00,255.84,255.88,255.65,255.65,21730.0,253.5743,253.614,253.386,253.386,21730.0
2023-12-13 13:30:00,255.65,255.67,255.16,255.41,44167.0,253.386,253.4059,252.9004,253.1482,44167.0
2023-12-13 13:40:00,255.46,255.71,255.2,255.67,33919.0,253.1977,253.4455,252.94,253.4059,33919.0
2023-12-13 13:50:00,255.71,255.76,255.35,255.36,58027.0,253.4455,253.4951,253.0887,253.0986,58027.0
2023-12-13 14:00:00,255.36,257.39,255.36,257.31,211678.0,253.0986,255.1106,253.0986,255.0313,211678.0
2023-12-13 14:10:00,257.31,257.64,256.79,257.1,70864.0,255.0313,255.3584,254.5159,254.8232,70864.0
2023-12-13 14:20:00,257.1,257.74,256.86,257.34,59565.0,254.8232,255.4575,254.5853,255.0611,59565.0
2023-12-13 14:30:00,257.3,258.34,257.04,258.34,41760.0,255.0214,256.0522,254.7637,256.0522,41760.0
2023-12-13 14:40:00,258.34,258.78,258.24,258.6,72275.0,256.0522,256.4883,255.9531,256.3099,72275.0
2023-12-13 14:50:00,258.54,259.12,258.37,258.59,102690.0,256.2504,256.8253,256.0819,256.3,102690.0
2023-12-13 15:00:00,258.59,258.87,258.29,258.66,98197.0,256.3,256.5775,256.0027,256.3694,98197.0
2023-12-13 15:10:00,258.59,258.65,257.42,257.48,84737.0,256.3,256.3595,255.1404,255.1998,84737.0
2023-12-13 15:20:00,257.48,257.48,255.98,256.49,114918.0,255.1998,255.1998,253.7131,254.2186,114918.0
2023-12-13 15:30:00,256.52,257.47,256.43,257.46,95170.0,254.2483,255.1899,254.1591,255.18,95170.0
2023-12-13 15:40:00,257.5,257.5,256.58,256.92,103284.0,255.2196,255.2196,254.3078,254.6448,103284.0
2023-12-13 15:50:00,256.94,257.63,256.41,257.4,336175.0,254.6646,255.3485,254.1393,255.1205,336175.0
2023-12-14 09:30:00,256.5,258.77,256.28,256.43,240097.0,254.2285,256.4784,254.0105,254.1591,240097.0
2023-12-14 09:40:00,256.35,256.87,255.3,255.91,99302.0,254.0798,254.5952,253.0391,253.6437,99302.0
2023-12-14 09:50:00,255.84,256.77,255.05,255.93,141646.0,253.5743,254.4961,252.7913,253.6636,141646.0
2023-12-14 10:00:00,255.98,256.03,254.68,255.05,112780.0,253.7131,253.7627,252.4246,252.7913,112780.0
2023-12-14 10:10:00,255.08,255.42,254.79,255.28,104999.0,252.8211,253.1581,252.5336,253.0193,104999.0
2023-12-14 10:20:00,255.2,255.2,253.55,253.82,136226.0,252.94,252.94,251.3046,251.5722,136226.0
2023-12-14 10:30:00,253.88,254.74,253.68,253.9,74292.0,251.6317,252.4841,251.4335,251.6515,74292.0
2023-12-14 10:40:00,253.9,254.34,253.22,253.52,106012.0,251.6515,252.0876,250.9775,251.2749,106012.0
2023-12-14 10:50:00,253.48,253.98,253.3,253.91,103492.0,251.2352,251.7308,251.0568,251.6614,103492.0
2023-12-14 11:00:00,253.93,254.96,253.93,254.94,49227.0,251.6813,252.7021,251.6813,252.6823,49227.0
2023-12-14 11:10:00,254.94,255.59,254.83,255.28,59182.0,252.6823,253.3266,252.5733,253.0193,59182.0
2023-12-14 11:20:00,255.22,255.85,255.1,255.2,67860.0,252.9598,253.5843,252.8409,252.94,67860.0
2023-12-14 11:30:00,255.2,255.83,255.14,255.69,44659.0,252.94,253.5644,252.8805,253.4257,44659.0
2023-12-14 11:40:00,255.68,256.44,255.66,256.36,41875.0,253.4158,254.169,253.3959,254.0897,41875.0
2023-12-14 11:50:00,256.32,256.34,256.03,256.2,38984.0,254.0501,254.0699,253.7627,253.9312,38984.0
2023-12-14 12:00:00,256.25,256.82,256.17,256.64,53124.0,253.9807,254.5457,253.9014,254.3673,53124.0
2023-12-14 12:10:00,256.63,257.14,256.61,256.92,43331.0,254.3574,254.8628,254.3375,254.6448,43331.0
2023-12-14 12:20:00,256.9,257.43,256.89,257.43,43607.0,254.625,255.1503,254.615,255.1503,43607.0
2023-12-14 12:30:00,257.46,257.65,257.31,257.53,56956.0,255.18,255.3683,255.0313,255.2494,56956.0
2023-12-14 12:40:00,257.54,257.9,257.38,257.4,50018.0,255.2593,255.6161,255.1007,255.1205,50018.0
2023-12-14 12:50:00,257.4,257.45,255.83,256.15,112493.0,255.1205,255.1701,253.5644,253.8816,112493.0
2023-12-14 13:00:00,256.14,256.17,255.81,255.97,77257.0,253.8717,253.9014,253.5446,253.7032,77257.0
2023-12-14 13:10:00,256.0,256.03,255.75,255.84,66409.0,253.7329,253.7627,253.4851,253.5743,66409.0
2023-12-14 13:20:00,255.85,256.11,255.71,255.82,110256.0,253.5843,253.842,253.4455,253.5545,110256.0
2023-12-14 13:30:00,255.78,256.11,255.78,255.95,61453.0,253.5149,253.842,253.5149,253.6834,61453.0
2023-12-14 13:40:00,255.94,256.08,255.6,255.62,49321.0,253.6735,253.8122,253.3365,253.3563,49321.0
2023-12-14 13:50:00,255.57,255.57,254.67,255.21,120762.0,253.3067,253.3067,252.4147,252.9499,120762.0
2023-12-14 14:00:00,255.23,255.91,255.21,255.81,81177.0,252.9697,253.6437,252.9499,253.5446,81177.0
2023-12-14 14:10:00,255.85,255.96,255.68,255.9,87268.0,253.5843,253.6933,253.4158,253.6338,87268.0
2023-12-14 14:20:00,255.88,256.07,255.78,255.97,105155.0,253.614,253.8023,253.5149,253.7032,105155.0
2023-12-14 14:30:00,255.99,256.35,255.71,255.71,83796.0,253.723,254.0798,253.4455,253.4455,83796.0
2023-12-14 14:40:00,255.67,256.18,255.53,256.16,100130.0,253.4059,253.9113,253.2671,253.8915,100130.0
2023-12-14 14:50:00,256.16,256.33,255.86,256.22,84918.0,253.8915,254.06,253.5942,253.951,84918.0
2023-12-14 15:00:00,256.22,256.25,255.81,255.99,67097.0,253.951,253.9807,253.5446,253.723,67097.0
2023-12-14 15:10:00,256.02,256.23,255.71,255.95,83188.0,253.7528,253.9609,253.4455,253.6834,83188.0
2023-12-14 15:20:00,255.95,256.05,255.73,255.81,86431.0,253.6834,253.7825,253.4653,253.5446,86431.0
2023-12-14 15:30:00,255.84,256.15,255.72,255.91,135557.0,253.5743,253.8816,253.4554,253.6437,135557.0
2023-12-14 15:40:00,255.91,256.43,255.71,256.29,144704.0,253.6437,254.1591,253.4455,254.0204,144704.0
2023-12-14 15:50:00,256.34,257.31,256.34,257.19,422371.0,254.0699,255.0313,254.0699,254.9124,422371.0
2023-12-15 09:30:00,255.01,258.28,254.51,258.07,1432698.0,252.7517,255.9927,252.2561,255.7846,1432698.0
2023-12-15 09:40:00,258.07,259.27,257.87,257.94,138091.0,255.7846,256.974,255.5864,255.6558,138091.0
2023-12-15 09:50:00,257.92,259.77,257.82,259.1,120066.0,255.6359,257.4695,255.5368,256.8055,120066.0
2023-12-15 10:00:00,259.06,259.45,258.66,259.23,84476.0,256.7658,257.1524,256.3694,256.9343,84476.0
2023-12-15 10:10:00,259.26,260.72,259.06,259.72,260383.0,256.9641,258.4111,256.7658,257.42,260383.0
2023-12-15 10:20:00,259.8,260.13,259.39,260.0,48982.0,257.4993,257.8264,257.0929,257.6975,48982.0
2023-12-15 10:30:00,259.93,259.96,259.34,259.83,48431.0,257.6281,257.6579,257.0434,257.529,48431.0
2023-12-15 10:40:00,259.88,259.96,259.58,259.96,34884.0,257.5786,257.6579,257.2812,257.6579,34884.0
2023-12-15 10:50:00,259.99,260.92,259.98,260.62,85183.0,257.6876,258.6094,257.6777,258.312,85183.0
2023-12-15 11:00:00,260.66,260.95,260.64,260.88,59599.0,258.3517,258.6391,258.3318,258.5697,59599.0
2023-12-15 11:10:00,260.85,261.23,260.82,261.19,88957.0,258.54,258.9166,258.5102,258.877,88957.0
2023-12-15 11:20:00,261.17,261.44,260.64,261.18,51467.0,258.8571,259.1248,258.3318,258.8671,51467.0
2023-12-15 11:30:00,261.21,261.47,261.0,261.08,76205.0,258.8968,259.1545,258.6887,258.7679,76205.0
2023-12-15 11:40:00,261.04,261.14,260.56,260.59,80262.0,258.7283,258.8274,258.2525,258.2823,80262.0
2023-12-15 11:50:00,260.55,261.31,260.54,261.3,43422.0,258.2426,258.9959,258.2327,258.986,43422.0
2023-12-15 12:00:00,261.34,261.39,260.56,260.61,55674.0,259.0256,259.0752,258.2525,258.3021,55674.0
2023-12-15 12:10:00,260.58,261.04,260.5,260.97,39060.0,258.2724,258.7283,258.1931,258.6589,39060.0
2023-12-15 12:20:00,260.97,261.06,260.78,261.02,46663.0,258.6589,258.7481,258.4706,258.7085,46663.0
2023-12-15 12:30:00,261.05,261.05,260.58,260.71,67016.0,258.7382,258.7382,258.2724,258.4012,67016.0
2023-12-15 12:40:00,260.66,260.91,260.51,260.87,38649.0,258.3517,258.5994,258.203,258.5598,38649.0
2023-12-15 12:50:00,260.86,261.04,260.5,260.59,30091.0,258.5499,258.7283,258.1931,258.2823,30091.0
2023-12-15 13:00:00,260.61,261.19,260.61,261.15,66155.0,258.3021,258.877,258.3021,258.8373,66155.0
2023-12-15 13:10:00,261.14,261.47,260.93,261.23,53593.0,258.8274,259.1545,258.6193,258.9166,53593.0
2023-12-15 13:20:00,261.21,261.69,261.14,261.49,50241.0,258.8968,259.3725,258.8274,259.1743,50241.0
2023-12-15 13:30:00,261.5,261.51,260.94,260.99,80225.0,259.1842,259.1941,258.6292,258.6787,80225.0
2023-12-15 13:40:00,260.98,261.11,260.33,260.44,90110.0,258.6688,258.7977,258.0246,258.1336,90110.0
2023-12-15 13:50:00,260.45,260.96,260.44,260.6,47674.0,258.1435,258.649,258.1336,258.2922,47674.0
2023-12-15 14:00:00,260.54,260.76,260.25,260.72,51247.0,258.2327,258.4508,257.9453,258.4111,51247.0
2023-12-15 14:10:00,260.75,261.08,260.7,260.97,56868.0,258.4409,258.7679,258.3913,258.6589,56868.0
2023-12-15 14:20:00,260.98,261.12,260.47,260.5,61526.0,258.6688,258.8076,258.1633,258.1931,61526.0
2023-12-15 14:30:00,260.52,261.15,260.52,260.87,54887.0,258.2129,258.8373,258.2129,258.5598,54887.0
2023-12-15 14:40:00,260.9,261.09,260.73,260.79,41433.0,258.5895,258.7779,258.421,258.4805,41433.0
2023-12-15 14:50:00,260.75,260.96,260.6,260.87,50614.0,258.4409,258.649,258.2922,258.5598,50614.0
2023-12-15 15:00:00,260.86,261.0,260.76,260.79,47998.0,258.5499,258.6887,258.4508,258.4805,47998.0
2023-12-15 15:10:00,260.79,261.1,260.61,261.09,64871.0,258.4805,258.7878,258.3021,258.7779,64871.0
2023-12-15 15:20:00,261.09,261.38,261.04,261.33,90628.0,258.7779,259.0653,258.7283,259.0157,90628.0
2023-12-15 15:30:00,261.35,261.71,261.3,261.54,127102.0,259.0356,259.3924,258.986,259.2239,127102.0
2023-12-15 15:40:00,261.53,261.92,261.19,261.78,182718.0,259.214,259.6005,258.877,259.4617,182718.0
2023-12-15 15:50:00,261.81,262.31,261.38,261.54,603196.0,259.4915,259.9871,259.0653,259.2239,603196.0
2023-12-18 09:30:00,259.82,264.07,259.68,264.01,646857.0,257.5191,261.7315,257.3803,261.672,646857.0
2023-12-18 09:40:00,264.01,264.88,262.69,262.77,166504.0,261.672,262.5343,260.3637,260.443,166504.0
2023-12-18 09:50:00,262.84,263.67,262.35,263.48,160734.0,260.5124,261.335,260.0267,261.1467,160734.0
2023-12-18 10:00:00,263.5,264.27,263.2,263.99,138672.0,261.1665,261.9297,260.8692,261.6522,138672.0
2023-12-18 10:10:00,263.97,264.22,263.29,263.74,99161.0,261.6323,261.8801,260.9584,261.4044,99161.0
2023-12-18 10:20:00,263.75,263.78,263.1,263.66,55018.0,261.4143,261.444,260.7701,261.3251,55018.0
2023-12-18 10:30:00,263.69,263.76,263.19,263.19,49887.0,261.3548,261.4242,260.8593,260.8593,49887.0
2023-12-18 10:40:00,263.2,263.62,262.8,262.81,73893.0,260.8692,261.2854,260.4727,260.4826,73893.0
2023-12-18 10:50:00,262.8,262.97,262.52,262.93,38713.0,260.4727,260.6412,260.1952,260.6016,38713.0
2023-12-18 11:00:00,262.88,263.52,262.67,263.52,41404.0,260.552,261.1863,260.3439,261.1863,41404.0
2023-12-18 11:10:00,263.5,264.93,263.5,264.76,112455.0,261.1665,262.5838,261.1665,262.4154,112455.0
2023-12-18 11:20:00,264.8,264.82,264.01,264.16,46173.0,262.455,262.4748,261.672,261.8207,46173.0
2023-12-18 11:30:00,264.12,264.56,264.08,264.39,72875.0,261.781,262.2171,261.7414,262.0486,72875.0
2023-12-18 11:40:00,264.41,264.55,264.11,264.27,58768.0,262.0685,262.2072,261.7711,261.9297,58768.0
2023-12-18 11:50:00,264.25,264.42,264.07,264.42,35744.0,261.9099,262.0784,261.7315,262.0784,35744.0
2023-12-18 12:00:00,264.39,264.53,264.1,264.42,37362.0,262.0486,262.1874,261.7612,262.0784,37362.0
2023-12-18 12:10:00,264.42,264.61,264.22,264.52,52935.0,262.0784,262.2667,261.8801,262.1775,52935.0
2023-12-18 12:20:00,264.54,264.57,264.31,264.47,32167.0,262.1973,262.227,261.9693,262.1279,32167.0
2023-12-18 12:30:00,264.53,264.83,264.47,264.72,53702.0,262.1874,262.4847,262.1279,262.3757,53702.0
2023-12-18 12:40:00,264.71,264.88,264.41,264.87,46810.0,262.3658,262.5343,262.0685,262.5244,46810.0
2023-12-18 12:50:00,264.89,265.51,264.86,265.11,166793.0,262.5442,263.1587,262.5145,262.7623,166793.0
2023-12-18 13:00:00,265.08,265.27,264.94,265.05,32343.0,262.7325,262.9208,262.5938,262.7028,32343.0
2023-12-18 13:10:00,265.02,265.31,264.95,265.24,34579.0,262.6731,262.9605,262.6037,262.8911,34579.0
2023-12-18 13:20:00,265.26,265.54,265.24,265.35,45603.0,262.9109,263.1884,262.8911,263.0001,45603.0
2023-12-18 13:30:00,265.36,265.59,264.89,264.91,60512.0,263.01,263.238,262.5442,262.564,60512.0
2023-12-18 13:40:00,264.9,264.93,264.52,264.63,40672.0,262.5541,262.5838,262.1775,262.2865,40672.0
2023-12-18 13:50:00,264.65,264.76,264.51,264.51,24749.0,262.3063,262.4154,262.1676,262.1676,24749.0
2023-12-18 14:00:00,264.51,264.75,264.04,264.16,64968.0,262.1676,262.4054,261.7017,261.8207,64968.0
2023-12-18 14:10:00,264.19,264.2,263.57,263.8,53155.0,261.8504,261.8603,261.2359,261.4639,53155.0
2023-12-18 14:20:00,263.78,264.46,263.78,264.19,62638.0,261.444,262.118,261.444,261.8504,62638.0
2023-12-18 14:30:00,264.19,264.63,263.99,264.37,49370.0,261.8504,262.2865,261.6522,262.0288,49370.0
2023-12-18 14:40:00,264.38,264.58,264.3,264.55,30012.0,262.0387,262.2369,261.9594,262.2072,30012.0
2023-12-18 14:50:00,264.55,264.81,264.48,264.69,36953.0,262.2072,262.4649,262.1378,262.346,36953.0
2023-12-18 15:00:00,264.71,264.74,264.52,264.7,45380.0,262.3658,262.3955,262.1775,262.3559,45380.0
2023-12-18 15:10:00,264.71,264.84,264.6,264.8,47701.0,262.3658,262.4946,262.2568,262.455,47701.0
2023-12-18 15:20:00,264.79,264.93,264.42,264.46,48004.0,262.4451,262.5838,262.0784,262.118,48004.0
2023-12-18 15:30:00,264.45,264.46,263.76,263.88,117463.0,262.1081,262.118,261.4242,261.5431,117463.0
2023-12-18 15:40:00,263.86,264.22,263.6,264.2,135906.0,261.5233,261.8801,261.2656,261.8603,135906.0
2023-12-18 15:50:00,264.22,264.22,263.32,263.69,412897.0,261.8801,261.8801,260.9881,261.3548,412897.0
2023-12-19 09:30:00,265.47,266.58,264.86,265.83,295899.0,263.1191,264.2192,262.5145,263.4759,295899.0
2023-12-19 09:40:00,265.81,266.12,265.16,265.35,116846.0,263.4561,263.7633,262.8118,263.0001,116846.0
2023-12-19 09:50:00,265.35,266.04,265.21,265.72,81736.0,263.0001,263.684,262.8614,263.3669,81736.0
2023-12-19 10:00:00,265.71,265.87,265.24,265.71,62267.0,263.3569,263.5155,262.8911,263.3569,62267.0
2023-12-19 10:10:00,265.73,265.8,265.43,265.67,52284.0,263.3768,263.4461,263.0794,263.3173,52284.0
2023-12-19 10:20:00,265.64,265.99,265.47,265.97,45134.0,263.2876,263.6345,263.1191,263.6146,45134.0
2023-12-19 10:30:00,265.98,266.49,265.76,265.79,74990.0,263.6245,264.13,263.4065,263.4362,74990.0
2023-12-19 10:40:00,265.75,265.93,265.42,265.76,80831.0,263.3966,263.575,263.0695,263.4065,80831.0
2023-12-19 10:50:00,265.76,265.87,265.51,265.68,80045.0,263.4065,263.5155,263.1587,263.3272,80045.0
2023-12-19 11:00:00,265.71,265.82,265.43,265.74,36762.0,263.3569,263.466,263.0794,263.3867,36762.0
2023-12-19 11:10:00,265.76,266.06,265.6,265.97,83242.0,263.4065,263.7038,263.2479,263.6146,83242.0
2023-12-19 11:20:00,266.0,266.03,265.61,265.72,49086.0,263.6444,263.6741,263.2578,263.3669,49086.0
2023-12-19 11:30:00,265.74,265.85,265.21,265.21,87379.0,263.3867,263.4957,262.8614,262.8614,87379.0
2023-12-19 11:40:00,265.19,265.36,265.08,265.11,32164.0,262.8415,263.01,262.7325,262.7623,32164.0
2023-12-19 11:50:00,265.11,265.2,264.69,264.77,49037.0,262.7623,262.8515,262.346,262.4253,49037.0
2023-12-19 12:00:00,264.77,264.77,263.98,263.98,77586.0,262.4253,262.4253,261.6423,261.6423,77586.0
2023-12-19 12:10:00,264.02,264.29,263.87,264.19,35418.0,261.6819,261.9495,261.5332,261.8504,35418.0
2023-12-19 12:20:00,264.21,264.45,264.03,264.15,36592.0,261.8702,262.1081,261.6918,261.8108,36592.0
2023-12-19 12:30:00,264.13,264.23,263.77,264.2,34233.0,261.7909,261.89,261.4341,261.8603,34233.0
2023-12-19 12:40:00,264.2,264.59,264.06,264.54,25037.0,261.8603,262.2469,261.7216,262.1973,25037.0
2023-12-19 12:50:00,264.54,264.67,264.29,264.3,22404.0,262.1973,262.3262,261.9495,261.9594,22404.0
2023-12-19 13:00:00,264.34,264.66,264.01,264.05,29726.0,261.9991,262.3162,261.672,261.7116,29726.0
2023-12-19 13:10:00,264.06,264.33,264.0,264.24,34827.0,261.7216,261.9892,261.6621,261.9,34827.0
2023-12-19 13:20:00,264.26,264.51,264.18,264.27,32553.0,261.9198,262.1676,261.8405,261.9297,32553.0
2023-12-19 13:30:00,264.25,264.36,263.99,264.36,34638.0,261.9099,262.0189,261.6522,262.0189,34638.0
2023-12-19 13:40:00,264.35,264.69,264.32,264.63,21165.0,262.009,262.346,261.9793,262.2865,21165.0
2023-12-19 13:50:00,264.64,264.65,264.46,264.58,17225.0,262.2964,262.3063,262.118,262.2369,17225.0
2023-12-19 14:00:00,264.63,264.9,264.47,264.87,25028.0,262.2865,262.5541,262.1279,262.5244,25028.0
2023-12-19 14:10:00,264.9,264.98,264.69,264.9,32944.0,262.5541,262.6334,262.346,262.5541,32944.0
2023-12-19 14:20:00,264.87,264.88,264.64,264.73,41843.0,262.5244,262.5343,262.2964,262.3856,41843.0
2023-12-19 14:30:00,264.77,264.93,264.68,264.7,28822.0,262.4253,262.5838,262.3361,262.3559,28822.0
2023-12-19 14:40:00,264.67,264.78,264.44,264.69,23959.0,262.3262,262.4352,262.0982,262.346,23959.0
2023-12-19 14:50:00,264.68,264.93,264.63,264.9,42669.0,262.3361,262.5838,262.2865,262.5541,42669.0
2023-12-19 15:00:00,264.92,264.96,264.67,264.67,32543.0,262.5739,262.6136,262.3262,262.3262,32543.0
2023-12-19 15:10:00,264.68,264.9,264.65,264.72,27391.0,262.3361,262.5541,262.3063,262.3757,27391.0
2023-12-19 15:20:00,264.73,264.76,263.73,264.04,96727.0,262.3856,262.4154,261.3945,261.7017,96727.0
2023-12-19 15:30:00,264.06,264.51,264.06,264.25,48741.0,261.7216,262.1676,261.7216,261.9099,48741.0
2023-12-19 15:40:00,264.25,264.41,263.92,264.35,163803.0,261.9099,262.0685,261.5828,262.009,163803.0
2023-12-19 15:50:00,264.37,264.6,264.07,264.47,251634.0,262.0288,262.2568,261.7315,262.1279,251634.0
2023-12-20 09:30:00,261.66,264.0,261.6,262.7,343674.0,259.3428,261.6621,259.2833,260.3736,343674.0
2023-12-20 09:40:00,262.61,263.27,262.3,262.59,81130.0,260.2844,260.9385,259.9771,260.2646,81130.0
2023-12-20 09:50:00,262.49,263.35,262.39,263.12,59423.0,260.1655,261.0178,260.0663,260.7899,59423.0
2023-12-20 10:00:00,263.12,264.44,263.06,264.42,87071.0,260.7899,262.0982,260.7304,262.0784,87071.0
2023-12-20 10:10:00,264.4,264.44,263.52,264.02,69873.0,262.0585,262.0982,261.1863,261.6819,69873.0
2023-12-20 10:20:00,264.06,264.06,263.22,263.48,36314.0,261.7216,261.7216,260.889,261.1467,36314.0
2023-12-20 10:30:00,263.55,264.19,263.5,263.98,54380.0,261.2161,261.8504,261.1665,261.6423,54380.0
2023-12-20 10:40:00,263.92,264.67,263.74,264.06,71906.0,261.5828,262.3262,261.4044,261.7216,71906.0
2023-12-20 10:50:00,264.12,264.29,263.78,264.25,99085.0,261.781,261.9495,261.444,261.9099,99085.0
2023-12-20 11:00:00,264.25,264.56,264.1,264.1,31838.0,261.9099,262.2171,261.7612,261.7612,31838.0
2023-12-20 11:10:00,264.2,264.42,263.82,264.21,54046.0,261.8603,262.0784,261.4837,261.8702,54046.0
2023-12-20 11:20:00,264.21,264.55,264.03,264.24,48125.0,261.8702,262.2072,261.6918,261.9,48125.0
2023-12-20 11:30:00,264.29,264.5,264.0,264.44,27975.0,261.9495,262.1577,261.6621,262.0982,27975.0
2023-12-20 11:40:00,264.46,264.82,264.36,264.66,44003.0,262.118,262.4748,262.0189,262.3162,44003.0
2023-12-20 11:50:00,264.65,264.92,264.35,264.42,32401.0,262.3063,262.5739,262.009,262.0784,32401.0
2023-12-20 12:00:00,264.4,264.81,264.39,264.63,25085.0,262.0585,262.4649,262.0486,262.2865,25085.0
2023-12-20 12:10:00,264.59,264.92,264.49,264.49,34525.0,262.2469,262.5739,262.1477,262.1477,34525.0
2023-12-20 12:20:00,264.47,264.52,264.13,264.17,28354.0,262.1279,262.1775,261.7909,261.8306,28354.0
2023-12-20 12:30:00,264.2,264.33,263.75,264.33,36766.0,261.8603,261.9892,261.4143,261.9892,36766.0
2023-12-20 12:40:00,264.34,264.45,264.2,264.3,38295.0,261.9991,262.1081,261.8603,261.9594,38295.0
2023-12-20 12:50:00,264.29,264.8,264.21,264.78,55803.0,261.9495,262.455,261.8702,262.4352,55803.0
2023-12-20 13:00:00,264.71,264.85,264.46,264.75,16567.0,262.3658,262.5046,262.118,262.4054,16567.0
2023-12-20 13:10:00,264.79,264.9,264.6,264.75,22541.0,262.4451,262.5541,262.2568,262.4054,22541.0
2023-12-20 13:20:00,264.76,264.8,264.39,264.59,21447.0,262.4154,262.455,262.0486,262.2469,21447.0
2023-12-20 13:30:00,264.56,264.74,264.3,264.31,19478.0,262.2171,262.3955,261.9594,261.9693,19478.0
2023-12-20 13:40:00,264.36,264.48,264.27,264.31,15241.0,262.0189,262.1378,261.9297,261.9693,15241.0
2023-12-20 13:50:00,264.34,264.35,263.97,264.25,26133.0,261.9991,262.009,261.6323,261.9099,26133.0
2023-12-20 14:00:00,264.31,264.36,263.83,263.92,21764.0,261.9693,262.0189,261.4936,261.5828,21764.0
2023-12-20 14:10:00,263.92,264.35,263.9,264.23,25990.0,261.5828,262.009,261.563,261.89,25990.0
2023-12-20 14:20:00,264.24,264.24,264.03,264.07,24223.0,261.9,261.9,261.6918,261.7315,24223.0
2023-12-20 14:30:00,264.03,264.07,263.06,263.14,29923.0,261.6918,261.7315,260.7304,260.8097,29923.0
2023-12-20 14:40:00,263.1,263.29,262.51,262.69,52241.0,260.7701,260.9584,260.1853,260.3637,52241.0
2023-12-20 14:50:00,262.72,262.74,261.14,261.72,87214.0,260.3934,260.4132,258.8274,259.4023,87214.0
2023-12-20 15:00:00,261.67,262.0,260.98,261.41,109079.0,259.3527,259.6798,258.6688,259.095,109079.0
2023-12-20 15:10:00,261.59,262.39,261.58,262.14,64885.0,259.2734,260.0663,259.2635,259.8186,64885.0
2023-12-20 15:20:00,262.15,262.15,261.05,261.09,89887.0,259.8285,259.8285,258.7382,258.7779,89887.0
2023-12-20 15:30:00,261.13,261.6,261.04,261.16,98566.0,258.8175,259.2833,258.7283,258.8472,98566.0
2023-12-20 15:40:00,261.17,261.7,261.16,261.51,95171.0,258.8571,259.3825,258.8472,259.1941,95171.0
2023-12-20 15:50:00,261.56,261.91,260.08,260.25,256003.0,259.2437,259.5906,257.7768,257.9453,256003.0
2023-12-21 09:30:00,264.75,268.36,264.34,267.11,524141.0,262.4054,265.9835,261.9991,264.7445,524141.0
2023-12-21 09:40:00,267.11,267.93,266.28,266.31,147835.0,264.7445,265.5573,263.9219,263.9516,147835.0
2023-12-21 09:50:00,266.4,267.38,265.01,265.22,150907.0,264.0408,265.0122,262.6631,262.8713,150907.0
2023-12-21 10:00:00,265.15,265.67,264.39,264.62,122061.0,262.8019,263.3173,262.0486,262.2766,122061.0
2023-12-21 10:10:00,264.62,265.57,264.24,265.44,56949.0,262.2766,263.2182,261.9,263.0893,56949.0
2023-12-21 10:20:00,265.51,265.96,264.93,264.99,52213.0,263.1587,263.6047,262.5838,262.6433,52213.0
2023-12-21 10:30:00,265.05,265.74,264.95,265.43,33914.0,262.7028,263.3867,262.6037,263.0794,33914.0
2023-12-21 10:40:00,265.29,265.54,265.08,265.28,47718.0,262.9407,263.1884,262.7325,262.9307,47718.0
2023-12-21 10:50:00,265.34,265.66,264.98,265.32,51720.0,262.9902,263.3074,262.6334,262.9704,51720.0
2023-12-21 11:00:00,265.33,265.67,265.03,265.13,73624.0,262.9803,263.3173,262.683,262.7821,73624.0
2023-12-21 11:10:00,265.2,265.8,265.12,265.51,68392.0,262.8515,263.4461,262.7722,263.1587,68392.0
2023-12-21 11:20:00,265.55,265.76,265.31,265.44,53911.0,263.1984,263.4065,262.9605,263.0893,53911.0
2023-12-21 11:30:00,265.43,265.75,265.07,265.25,46673.0,263.0794,263.3966,262.7226,262.901,46673.0
2023-12-21 11:40:00,265.25,265.86,265.15,265.79,49569.0,262.901,263.5056,262.8019,263.4362,49569.0
2023-12-21 11:50:00,265.81,265.81,265.44,265.56,36122.0,263.4561,263.4561,263.0893,263.2083,36122.0
2023-12-21 12:00:00,265.51,265.63,265.09,265.24,48138.0,263.1587,263.2776,262.7424,262.8911,48138.0
2023-12-21 12:10:00,265.22,265.38,264.8,265.36,79258.0,262.8713,263.0299,262.455,263.01,79258.0
2023-12-21 12:20:00,265.38,265.84,265.35,265.55,38021.0,263.0299,263.4858,263.0001,263.1984,38021.0
2023-12-21 12:30:00,265.56,265.93,265.55,265.69,41669.0,263.2083,263.575,263.1984,263.3371,41669.0
2023-12-21 12:40:00,265.66,265.79,265.32,265.32,30154.0,263.3074,263.4362,262.9704,262.9704,30154.0
2023-12-21 12:50:00,265.3,265.52,265.24,265.42,19413.0,262.9506,263.1686,262.8911,263.0695,19413.0
2023-12-21 13:00:00,265.45,266.0,265.45,265.78,40832.0,263.0992,263.6444,263.0992,263.4263,40832.0
2023-12-21 13:10:00,265.75,265.87,265.08,265.13,32358.0,263.3966,263.5155,262.7325,262.7821,32358.0
2023-12-21 13:20:00,265.17,266.07,265.11,266.07,34887.0,262.8217,263.7138,262.7623,263.7138,34887.0
2023-12-21 13:30:00,266.1,266.22,265.73,265.77,31758.0,263.7435,263.8624,263.3768,263.4164,31758.0
2023-12-21 13:40:00,265.79,266.13,265.7,265.82,34555.0,263.4362,263.7732,263.347,263.466,34555.0
2023-12-21 13:50:00,265.8,266.3,265.76,266.19,30526.0,263.4461,263.9417,263.4065,263.8327,30526.0
2023-12-21 14:00:00,266.21,266.31,266.0,266.14,21849.0,263.8525,263.9516,263.6444,263.7831,21849.0
2023-12-21 14:10:00,266.14,266.37,266.06,266.37,25944.0,263.7831,264.0111,263.7038,264.0111,25944.0
2023-12-21 14:20:00,266.27,266.32,265.93,266.17,20619.0,263.912,263.9615,263.575,263.8129,20619.0
2023-12-21 14:30:00,266.13,266.39,266.09,266.33,44353.0,263.7732,264.0309,263.7336,263.9715,44353.0
2023-12-21 14:40:00,266.36,266.55,266.2,266.36,78240.0,264.0012,264.1895,263.8426,264.0012,78240.0
2023-12-21 14:50:00,266.41,266.53,266.01,266.13,63639.0,264.0507,264.1697,263.6543,263.7732,63639.0
2023-12-21 15:00:00,266.11,266.35,266.08,266.13,32525.0,263.7534,263.9913,263.7237,263.7732,32525.0
2023-12-21 15:10:00,266.16,266.5,266.09,266.43,43911.0,263.803,264.1399,263.7336,264.0706,43911.0
2023-12-21 15:20:00,266.43,267.21,266.43,267.2,59063.0,264.0706,264.8437,264.0706,264.8337,59063.0
2023-12-21 15:30:00,267.2,267.47,266.96,267.3,71023.0,264.8337,265.1014,264.5959,264.9329,71023.0
2023-12-21 15:40:00,267.4,267.46,266.82,266.85,130254.0,265.032,265.0914,264.4571,264.4868,130254.0
2023-12-21 15:50:00,266.85,267.47,266.74,267.34,244820.0,264.4868,265.1014,264.3778,264.9725,244820.0
2023-12-22 09:30:00,267.26,267.27,266.17,266.45,170843.0,264.8932,264.9031,263.8129,264.0904,170843.0
2023-12-22 09:40:00,266.52,267.0,266.12,266.65,74562.0,264.1598,264.6355,263.7633,264.2886,74562.0
2023-12-22 09:50:00,266.69,267.22,266.4,266.93,68706.0,264.3283,264.8536,264.0408,264.5661,68706.0
2023-12-22 10:00:00,267.01,267.62,266.68,267.5,52031.0,264.6454,265.25,264.3184,265.1311,52031.0
2023-12-22 10:10:00,267.5,267.52,266.75,267.29,40729.0,265.1311,265.1509,264.3877,264.9229,40729.0
2023-12-22 10:20:00,267.19,267.89,266.95,267.76,41938.0,264.8238,265.5176,264.586,265.3888,41938.0
2023-12-22 10:30:00,267.82,268.03,267.53,267.85,33803.0,265.4483,265.6564,265.1608,265.478,33803.0
2023-12-22 10:40:00,267.89,268.15,267.44,267.44,42618.0,265.5176,265.7753,265.0716,265.0716,42618.0
2023-12-22 10:50:00,267.44,267.77,267.08,267.19,27185.0,265.0716,265.3987,264.7148,264.8238,27185.0
2023-12-22 11:00:00,267.0,267.3,266.62,266.8,67139.0,264.6355,264.9329,264.2589,264.4373,67139.0
2023-12-22 11:10:00,266.76,266.84,266.5,266.65,40590.0,264.3976,264.4769,264.1399,264.2886,40590.0
2023-12-22 11:20:00,266.64,266.98,266.53,266.74,36720.0,264.2787,264.6157,264.1697,264.3778,36720.0
2023-12-22 11:30:00,266.8,266.97,266.6,266.7,18830.0,264.4373,264.6058,264.2391,264.3382,18830.0
2023-12-22 11:40:00,266.72,266.72,266.36,266.38,26412.0,264.358,264.358,264.0012,264.021,26412.0
2023-12-22 11:50:00,266.45,266.72,266.29,266.59,20509.0,264.0904,264.358,263.9318,264.2291,20509.0
2023-12-22 12:00:00,266.64,267.06,266.56,266.72,26035.0,264.2787,264.695,264.1994,264.358,26035.0
2023-12-22 12:10:00,266.67,266.83,266.51,266.67,16443.0,264.3084,264.467,264.1499,264.3084,16443.0
2023-12-22 12:20:00,266.68,267.1,266.63,267.04,15592.0,264.3184,264.7346,264.2688,264.6752,15592.0
2023-12-22 12:30:00,267.05,267.07,266.85,266.97,20437.0,264.6851,264.7049,264.4868,264.6058,20437.0
2023-12-22 12:40:00,267.04,267.3,267.04,267.14,18564.0,264.6752,264.9329,264.6752,264.7743,18564.0
2023-12-22 12:50:00,267.07,267.13,266.84,267.02,15101.0,264.7049,264.7644,264.4769,264.6553,15101.0
2023-12-22 13:00:00,267.02,267.3,266.96,267.19,14242.0,264.6553,264.9329,264.5959,264.8238,14242.0
2023-12-22 13:10:00,267.18,267.34,267.11,267.3,14149.0,264.8139,264.9725,264.7445,264.9329,14149.0
2023-12-22 13:20:00,267.33,267.4,267.11,267.11,18660.0,264.9626,265.032,264.7445,264.7445,18660.0
2023-12-22 13:30:00,267.12,267.21,267.04,267.18,14111.0,264.7545,264.8437,264.6752,264.8139,14111.0
2023-12-22 13:40:00,267.18,267.18,266.94,266.98,15218.0,264.8139,264.8139,264.576,264.6157,15218.0
2023-12-22 13:50:00,267.0,267.0,266.67,266.72,16312.0,264.6355,264.6355,264.3084,264.358,16312.0
2023-12-22 14:00:00,266.62,266.74,266.05,266.45,28412.0,264.2589,264.3778,263.6939,264.0904,28412.0
2023-12-22 14:10:00,266.41,266.55,265.63,266.02,33263.0,264.0507,264.1895,263.2776,263.6642,33263.0
2023-12-22 14:20:00,266.0,266.09,265.39,265.53,40314.0,263.6444,263.7336,263.0398,263.1785,40314.0
2023-12-22 14:30:00,265.58,265.95,265.3,265.79,29926.0,263.2281,263.5948,262.9506,263.4362,29926.0
2023-12-22 14:40:00,265.82,266.6,265.82,266.35,33898.0,263.466,264.2391,263.466,263.9913,33898.0
2023-12-22 14:50:00,266.32,266.52,266.31,266.5,17715.0,263.9615,264.1598,263.9516,264.1399,17715.0
2023-12-22 15:00:00,266.53,266.62,266.31,266.33,22494.0,264.1697,264.2589,263.9516,263.9715,22494.0
2023-12-22 15:10:00,266.33,266.59,266.06,266.24,26253.0,263.9715,264.2291,263.7038,263.8822,26253.0
2023-12-22 15:20:00,266.21,266.77,266.21,266.47,28318.0,263.8525,264.4076,263.8525,264.1102,28318.0
2023-12-22 15:30:00,266.51,266.57,266.2,266.31,28402.0,264.1499,264.2093,263.8426,263.9516,28402.0
2023-12-22 15:40:00,266.29,266.54,266.05,266.18,47655.0,263.9318,264.1796,263.6939,263.8228,47655.0
2023-12-22 15:50:00,266.19,266.6,266.15,266.49,130710.0,263.8327,264.2391,263.793,264.13,130710.0
2023-12-26 09:30:00,265.53,266.37,264.82,265.75,206647.0,263.1785,264.0111,262.4748,263.3966,206647.0
2023-12-26 09:40:00,265.74,266.07,265.53,265.8,64189.0,263.3867,263.7138,263.1785,263.4461,64189.0
2023-12-26 09:50:00,265.8,266.12,265.53,265.81,48282.0,263.4461,263.7633,263.1785,263.4561,48282.0
2023-12-26 10:00:00,265.82,265.87,265.35,265.37,50323.0,263.466,263.5155,263.0001,263.02,50323.0
2023-12-26 10:10:00,265.42,265.81,265.36,265.61,45311.0,263.0695,263.4561,263.01,263.2578,45311.0
2023-12-26 10:20:00,265.62,265.79,265.31,265.51,45204.0,263.2677,263.4362,262.9605,263.1587,45204.0
2023-12-26 10:30:00,265.53,265.84,265.37,265.75,43352.0,263.1785,263.4858,263.02,263.3966,43352.0
2023-12-26 10:40:00,265.71,265.83,265.54,265.72,47576.0,263.3569,263.4759,263.1884,263.3669,47576.0
2023-12-26 10:50:00,265.72,265.72,265.42,265.47,59963.0,263.3669,263.3669,263.0695,263.1191,59963.0
2023-12-26 11:00:00,265.45,265.53,265.15,265.32,33024.0,263.0992,263.1785,262.8019,262.9704,33024.0
2023-12-26 11:10:00,265.3,265.66,265.14,265.2,39281.0,262.9506,263.3074,262.792,262.8515,39281.0
2023-12-26 11:20:00,265.17,265.42,265.07,265.35,33426.0,262.8217,263.0695,262.7226,263.0001,33426.0
2023-12-26 11:30:00,265.39,265.49,265.3,265.31,37712.0,263.0398,263.1389,262.9506,262.9605,37712.0
2023-12-26 11:40:00,265.3,265.55,265.18,265.22,24043.0,262.9506,263.1984,262.8316,262.8713,24043.0
2023-12-26 11:50:00,265.28,265.69,265.28,265.36,50259.0,262.9307,263.3371,262.9307,263.01,50259.0
2023-12-26 12:00:00,265.31,265.33,265.02,265.17,26231.0,262.9605,262.9803,262.6731,262.8217,26231.0
2023-12-26 12:10:00,265.16,265.31,264.95,265.07,36851.0,262.8118,262.9605,262.6037,262.7226,36851.0
2023-12-26 12:20:00,265.1,265.12,264.86,264.94,22195.0,262.7523,262.7722,262.5145,262.5938,22195.0
2023-12-26 12:30:00,264.94,264.99,264.77,264.87,30024.0,262.5938,262.6433,262.4253,262.5244,30024.0
2023-12-26 12:40:00,264.93,265.14,264.9,265.02,28507.0,262.5838,262.792,262.5541,262.6731,28507.0
2023-12-26 12:50:00,264.99,264.99,264.79,264.85,24382.0,262.6433,262.6433,262.4451,262.5046,24382.0
2023-12-26 13:00:00,264.82,264.91,264.62,264.69,36507.0,262.4748,262.564,262.2766,262.346,36507.0
2023-12-26 13:10:00,264.72,264.88,264.7,264.82,27628.0,262.3757,262.5343,262.3559,262.4748,27628.0
2023-12-26 13:20:00,264.8,265.07,264.8,265.05,33179.0,262.455,262.7226,262.455,262.7028,33179.0
2023-12-26 13:30:00,265.1,265.4,265.09,265.35,33677.0,262.7523,263.0497,262.7424,263.0001,33677.0
2023-12-26 13:40:00,265.4,265.42,265.17,265.17,25051.0,263.0497,263.0695,262.8217,262.8217,25051.0
2023-12-26 13:50:00,265.2,265.39,265.06,265.32,21388.0,262.8515,263.0398,262.7127,262.9704,21388.0
2023-12-26 14:00:00,265.33,265.42,265.02,265.06,37329.0,262.9803,263.0695,262.6731,262.7127,37329.0
2023-12-26 14:10:00,265.05,265.23,264.84,265.23,38853.0,262.7028,262.8812,262.4946,262.8812,38853.0
2023-12-26 14:20:00,265.24,265.6,265.23,265.58,23775.0,262.8911,263.2479,262.8812,263.2281,23775.0
2023-12-26 14:30:00,265.64,265.86,265.58,265.85,26018.0,263.2876,263.5056,263.2281,263.4957,26018.0
2023-12-26 14:40:00,265.87,265.9,265.54,265.6,31729.0,263.5155,263.5453,263.1884,263.2479,31729.0
2023-12-26 14:50:00,265.59,265.95,265.52,265.95,16745.0,263.238,263.5948,263.1686,263.5948,16745.0
2023-12-26 15:00:00,265.95,266.03,265.81,265.89,24255.0,263.5948,263.6741,263.4561,263.5353,24255.0
2023-12-26 15:10:00,265.93,266.19,265.88,266.15,23714.0,263.575,263.8327,263.5254,263.793,23714.0
2023-12-26 15:20:00,266.18,266.5,266.12,266.31,26198.0,263.8228,264.1399,263.7633,263.9516,26198.0
2023-12-26 15:30:00,266.3,266.53,266.26,266.33,23332.0,263.9417,264.1697,263.9021,263.9715,23332.0
2023-12-26 15:40:00,266.32,266.4,266.19,266.22,42533.0,263.9615,264.0408,263.8327,263.8624,42533.0
2023-12-26 15:50:00,266.23,266.27,265.92,266.2,113779.0,263.8723,263.912,263.5651,263.8426,113779.0
2023-12-27 09:30:00,265.94,267.01,265.43,265.67,166836.0,263.5849,264.6454,263.0794,263.3173,166836.0
2023-12-27 09:40:00,265.61,266.15,265.4,265.88,26228.0,263.2578,263.793,263.0497,263.5254,26228.0
2023-12-27 09:50:00,265.92,266.5,265.87,266.23,34298.0,263.5651,264.1399,263.5155,263.8723,34298.0
2023-12-27 10:00:00,266.15,266.41,265.69,266.31,49264.0,263.793,264.0507,263.3371,263.9516,49264.0
2023-12-27 10:10:00,266.38,266.44,265.77,266.19,22961.0,264.021,264.0805,263.4164,263.8327,22961.0
2023-12-27 10:20:00,266.21,266.27,265.49,266.0,48019.0,263.8525,263.912,263.1389,263.6444,48019.0
2023-12-27 10:30:00,265.99,266.08,265.47,265.81,22503.0,263.6345,263.7237,263.1191,263.4561,22503.0
2023-12-27 10:40:00,265.84,265.92,265.64,265.9,18314.0,263.4858,263.5651,263.2876,263.5453,18314.0
2023-12-27 10:50:00,265.9,266.1,265.8,266.05,26105.0,263.5453,263.7435,263.4461,263.6939,26105.0
2023-12-27 11:00:00,266.03,266.06,265.6,265.81,22973.0,263.6741,263.7038,263.2479,263.4561,22973.0
2023-12-27 11:10:00,265.73,265.82,265.63,265.82,15174.0,263.3768,263.466,263.2776,263.466,15174.0
2023-12-27 11:20:00,265.85,266.08,265.7,266.0,24024.0,263.4957,263.7237,263.347,263.6444,24024.0
2023-12-27 11:30:00,266.0,266.12,265.9,266.11,18384.0,263.6444,263.7633,263.5453,263.7534,18384.0
2023-12-27 11:40:00,266.06,266.31,266.02,266.09,12702.0,263.7038,263.9516,263.6642,263.7336,12702.0
2023-12-27 11:50:00,266.09,266.09,265.75,265.75,12862.0,263.7336,263.7336,263.3966,263.3966,12862.0
2023-12-27 12:00:00,265.76,265.85,265.49,265.73,38321.0,263.4065,263.4957,263.1389,263.3768,38321.0
2023-12-27 12:10:00,265.73,266.14,265.73,266.1,11821.0,263.3768,263.7831,263.3768,263.7435,11821.0
2023-12-27 12:20:00,266.13,266.26,266.04,266.05,14223.0,263.7732,263.9021,263.684,263.6939,14223.0
2023-12-27 12:30:00,266.09,266.25,265.7,265.77,24826.0,263.7336,263.8922,263.347,263.4164,24826.0
2023-12-27 12:40:00,265.83,265.99,265.75,265.94,14607.0,263.4759,263.6345,263.3966,263.5849,14607.0
2023-12-27 12:50:00,265.9,265.99,265.85,265.91,11989.0,263.5453,263.6345,263.4957,263.5552,11989.0
2023-12-27 13:00:00,265.95,266.55,265.84,266.52,32430.0,263.5948,264.1895,263.4858,264.1598,32430.0
2023-12-27 13:10:00,266.48,266.59,266.11,266.16,26425.0,264.1201,264.2291,263.7534,263.803,26425.0
2023-12-27 13:20:00,266.16,266.16,265.82,265.99,19296.0,263.803,263.803,263.466,263.6345,19296.0
2023-12-27 13:30:00,265.96,266.13,265.9,266.12,12949.0,263.6047,263.7732,263.5453,263.7633,12949.0
2023-12-27 13:40:00,266.12,266.18,266.06,266.17,13046.0,263.7633,263.8228,263.7038,263.8129,13046.0
2023-12-27 13:50:00,266.14,266.27,266.06,266.06,19867.0,263.7831,263.912,263.7038,263.7038,19867.0
2023-12-27 14:00:00,266.05,266.05,265.57,265.73,26402.0,263.6939,263.6939,263.2182,263.3768,26402.0
2023-12-27 14:10:00,265.72,266.03,265.56,265.98,19614.0,263.3669,263.6741,263.2083,263.6245,19614.0
2023-12-27 14:20:00,266.0,266.2,265.91,266.07,20831.0,263.6444,263.8426,263.5552,263.7138,20831.0
2023-12-27 14:30:00,266.04,266.08,265.85,265.93,21301.0,263.684,263.7237,263.4957,263.575,21301.0
2023-12-27 14:40:00,265.97,266.12,265.83,265.99,20600.0,263.6146,263.7633,263.4759,263.6345,20600.0
2023-12-27 14:50:00,265.97,266.18,265.89,266.13,22833.0,263.6146,263.8228,263.5353,263.7732,22833.0
2023-12-27 15:00:00,266.15,266.25,266.01,266.1,15149.0,263.793,263.8922,263.6543,263.7435,15149.0
2023-12-27 15:10:00,266.07,266.28,266.05,266.17,15763.0,263.7138,263.9219,263.6939,263.8129,15763.0
2023-12-27 15:20:00,266.17,266.29,265.9,266.07,30703.0,263.8129,263.9318,263.5453,263.7138,30703.0
2023-12-27 15:30:00,266.07,266.22,265.8,266.16,37927.0,263.7138,263.8624,263.4461,263.803,37927.0
2023-12-27 15:40:00,266.2,266.21,265.95,266.11,35147.0,263.8426,263.8525,263.5948,263.7534,35147.0
2023-12-27 15:50:00,266.08,266.85,265.97,266.85,131810.0,263.7237,264.4868,263.6146,264.4868,131810.0
2023-12-28 09:30:00,266.5,266.92,265.31,266.35,160951.0,264.1399,264.5562,262.9605,263.9913,160951.0
2023-12-28 09:40:00,266.33,266.62,266.1,266.37,42278.0,263.9715,264.2589,263.7435,264.0111,42278.0
2023-12-28 09:50:00,266.32,266.75,266.17,266.66,28709.0,263.9615,264.3877,263.8129,264.2985,28709.0
2023-12-28 10:00:00,266.65,266.79,266.3,266.64,37547.0,264.2886,264.4274,263.9417,264.2787,37547.0
2023-12-28 10:10:00,266.7,266.74,266.34,266.5,40019.0,264.3382,264.3778,263.9814,264.1399,40019.0
2023-12-28 10:20:00,266.54,266.76,266.16,266.37,32594.0,264.1796,264.3976,263.803,264.0111,32594.0
2023-12-28 10:30:00,266.4,266.55,266.21,266.38,32504.0,264.0408,264.1895,263.8525,264.021,32504.0
2023-12-28 10:40:00,266.35,266.52,266.18,266.4,29979.0,263.9913,264.1598,263.8228,264.0408,29979.0
2023-12-28 10:50:00,266.38,266.49,266.09,266.2,35101.0,264.021,264.13,263.7336,263.8426,35101.0
2023-12-28 11:00:00,266.21,266.43,266.1,266.25,41285.0,263.8525,264.0706,263.7435,263.8922,41285.0
2023-12-28 11:10:00,266.26,266.36,266.03,266.09,18814.0,263.9021,264.0012,263.6741,263.7336,18814.0
2023-12-28 11:20:00,266.07,266.29,266.07,266.28,16379.0,263.7138,263.9318,263.7138,263.9219,16379.0
2023-12-28 11:30:00,266.29,266.42,266.11,266.28,25262.0,263.9318,264.0607,263.7534,263.9219,25262.0
2023-12-28 11:40:00,266.28,266.4,266.18,266.29,11664.0,263.9219,264.0408,263.8228,263.9318,11664.0
2023-12-28 11:50:00,266.29,266.3,265.95,266.0,14130.0,263.9318,263.9417,263.5948,263.6444,14130.0
2023-12-28 12:00:00,265.94,266.25,265.92,266.24,19967.0,263.5849,263.8922,263.5651,263.8822,19967.0
2023-12-28 12:10:00,266.23,266.42,266.09,266.41,17708.0,263.8723,264.0607,263.7336,264.0507,17708.0
2023-12-28 12:20:00,266.41,266.47,266.16,266.16,14801.0,264.0507,264.1102,263.803,263.803,14801.0
2023-12-28 12:30:00,266.19,266.33,266.18,266.31,24019.0,263.8327,263.9715,263.8228,263.9516,24019.0
2023-12-28 12:40:00,266.29,266.46,266.22,266.24,20663.0,263.9318,264.1003,263.8624,263.8822,20663.0
2023-12-28 12:50:00,266.23,266.63,266.21,266.62,19293.0,263.8723,264.2688,263.8525,264.2589,19293.0
2023-12-28 13:00:00,266.59,266.64,266.14,266.5,21797.0,264.2291,264.2787,263.7831,264.1399,21797.0
2023-12-28 13:10:00,266.5,266.6,266.25,266.36,17685.0,264.1399,264.2391,263.8922,264.0012,17685.0
2023-12-28 13:20:00,266.41,266.41,266.26,266.31,17576.0,264.0507,264.0507,263.9021,263.9516,17576.0
2023-12-28 13:30:00,266.31,266.44,266.12,266.29,33894.0,263.9516,264.0805,263.7633,263.9318,33894.0
2023-12-28 13:40:00,266.22,266.24,265.95,266.05,17371.0,263.8624,263.8822,263.5948,263.6939,17371.0
2023-12-28 13:50:00,266.06,266.18,265.92,265.97,21910.0,263.7038,263.8228,263.5651,263.6146,21910.0
2023-12-28 14:00:00,265.95,266.16,265.95,266.03,21532.0,263.5948,263.803,263.5948,263.6741,21532.0
2023-12-28 14:10:00,266.0,266.1,265.94,265.94,19380.0,263.6444,263.7435,263.5849,263.5849,19380.0
2023-12-28 14:20:00,265.95,266.15,265.91,266.05,19297.0,263.5948,263.793,263.5552,263.6939,19297.0
2023-12-28 14:30:00,266.02,266.13,265.91,265.99,21103.0,263.6642,263.7732,263.5552,263.6345,21103.0
2023-12-28 14:40:00,265.99,266.06,265.88,266.04,23295.0,263.6345,263.7038,263.5254,263.684,23295.0
2023-12-28 14:50:00,266.04,266.3,265.92,266.29,27835.0,263.684,263.9417,263.5651,263.9318,27835.0
2023-12-28 15:00:00,266.31,266.34,265.81,266.12,39964.0,263.9516,263.9814,263.4561,263.7633,39964.0
2023-12-28 15:10:00,266.12,266.18,265.7,266.14,45538.0,263.7633,263.8228,263.347,263.7831,45538.0
2023-12-28 15:20:00,266.15,266.16,265.9,265.98,33685.0,263.793,263.803,263.5453,263.6245,33685.0
2023-12-28 15:30:00,265.97,266.24,265.96,266.21,49078.0,263.6146,263.8822,263.6047,263.8525,49078.0
2023-12-28 15:40:00,266.22,266.42,265.95,266.15,61738.0,263.8624,264.0607,263.5948,263.793,61738.0
2023-12-28 15:50:00,266.12,266.15,265.3,265.7,191361.0,263.7633,263.793,262.9506,263.347,191361.0
2023-12-29 09:30:00,265.01,265.46,264.45,264.94,138332.0,262.6631,263.1092,262.1081,262.5938,138332.0
2023-12-29 09:40:00,264.88,265.41,264.68,265.28,49837.0,262.5343,263.0596,262.3361,262.9307,49837.0
2023-12-29 09:50:00,265.41,265.65,265.11,265.57,26495.0,263.0596,263.2975,262.7623,263.2182,26495.0
2023-12-29 10:00:00,265.51,265.58,264.7,264.78,51331.0,263.1587,263.2281,262.3559,262.4352,51331.0
2023-12-29 10:10:00,264.76,264.88,264.36,264.37,32913.0,262.4154,262.5343,262.0189,262.0288,32913.0
2023-12-29 10:20:00,264.37,264.51,264.11,264.42,50031.0,262.0288,262.1676,261.7711,262.0784,50031.0
2023-12-29 10:30:00,264.45,264.53,264.05,264.4,51260.0,262.1081,262.1874,261.7116,262.0585,51260.0
2023-12-29 10:40:00,264.41,264.48,263.4,263.66,51909.0,262.0685,262.1378,261.0674,261.3251,51909.0
2023-12-29 10:50:00,263.56,264.09,263.56,263.91,37228.0,261.226,261.7513,261.226,261.5729,37228.0
2023-12-29 11:00:00,263.92,264.1,263.48,263.67,30648.0,261.5828,261.7612,261.1467,261.335,30648.0
2023-12-29 11:10:00,263.63,263.63,262.77,263.04,39747.0,261.2954,261.2954,260.443,260.7106,39747.0
2023-12-29 11:20:00,263.09,263.17,262.83,262.99,26031.0,260.7601,260.8394,260.5024,260.661,26031.0
2023-12-29 11:30:00,263.0,263.28,262.86,263.19,37826.0,260.6709,260.9485,260.5322,260.8593,37826.0
2023-12-29 11:40:00,263.19,263.71,263.12,263.71,23606.0,260.8593,261.3747,260.7899,261.3747,23606.0
2023-12-29 11:50:00,263.7,263.77,263.35,263.51,33049.0,261.3647,261.4341,261.0178,261.1764,33049.0
2023-12-29 12:00:00,263.51,263.68,263.15,263.16,17450.0,261.1764,261.3449,260.8196,260.8295,17450.0
2023-12-29 12:10:00,263.13,263.24,262.74,262.92,33845.0,260.7998,260.9088,260.4132,260.5916,33845.0
2023-12-29 12:20:00,262.95,263.05,262.65,262.83,24357.0,260.6214,260.7205,260.324,260.5024,24357.0
2023-12-29 12:30:00,262.83,263.22,262.79,263.02,18164.0,260.5024,260.889,260.4628,260.6908,18164.0
2023-12-29 12:40:00,263.0,263.07,262.72,262.72,20092.0,260.6709,260.7403,260.3934,260.3934,20092.0
2023-12-29 12:50:00,262.75,263.22,262.73,263.15,23012.0,260.4232,260.889,260.4033,260.8196,23012.0
2023-12-29 13:00:00,263.15,263.65,263.03,263.63,22475.0,260.8196,261.3152,260.7007,261.2954,22475.0
2023-12-29 13:10:00,263.63,263.74,263.3,263.36,20044.0,261.2954,261.4044,260.9683,261.0278,20044.0
2023-12-29 13:20:00,263.27,263.47,263.25,263.33,16195.0,260.9385,261.1368,260.9187,260.998,16195.0
2023-12-29 13:30:00,263.35,263.71,263.3,263.69,15260.0,261.0178,261.3747,260.9683,261.3548,15260.0
2023-12-29 13:40:00,263.66,263.87,263.57,263.86,21422.0,261.3251,261.5332,261.2359,261.5233,21422.0
2023-12-29 13:50:00,263.83,263.9,263.5,263.69,36134.0,261.4936,261.563,261.1665,261.3548,36134.0
2023-12-29 14:00:00,263.7,263.88,263.55,263.56,18681.0,261.3647,261.5431,261.2161,261.226,18681.0
2023-12-29 14:10:00,263.55,263.71,263.38,263.61,25509.0,261.2161,261.3747,261.0476,261.2755,25509.0
2023-12-29 14:20:00,263.57,263.57,263.14,263.24,34727.0,261.2359,261.2359,260.8097,260.9088,34727.0
2023-12-29 14:30:00,263.24,263.67,263.22,263.5,31033.0,260.9088,261.335,260.889,261.1665,31033.0
2023-12-29 14:40:00,263.53,263.66,263.39,263.55,40076.0,261.1962,261.3251,261.0575,261.2161,40076.0
2023-12-29 14:50:00,263.56,263.59,263.38,263.47,29934.0,261.226,261.2557,261.0476,261.1368,29934.0
2023-12-29 15:00:00,263.45,263.57,262.97,263.5,34131.0,261.117,261.2359,260.6412,261.1665,34131.0
2023-12-29 15:10:00,263.49,263.64,263.34,263.4,38080.0,261.1566,261.3053,261.0079,261.0674,38080.0
2023-12-29 15:20:00,263.42,263.69,263.15,263.69,39733.0,261.0872,261.3548,260.8196,261.3548,39733.0
2023-12-29 15:30:00,263.69,263.7,263.48,263.65,64980.0,261.3548,261.3647,261.1467,261.3152,64980.0
2023-12-29 15:40:00,263.66,263.78,263.35,263.43,130833.0,261.3251,261.444,261.0178,261.0971,130833.0
2023-12-29 15:50:00,263.52,263.55,262.67,263.27,333262.0,261.1863,261.2161,260.3439,260.9385,333262.0
2024-01-02 09:30:00,260.54,260.56,257.44,257.87,203386.0,258.2327,258.2525,255.1602,255.5864,203386.0
2024-01-02 09:40:00,257.87,258.04,256.03,256.8,164925.0,255.5864,255.7549,253.7627,254.5258,164925.0
2024-01-02 09:50:00,256.9,257.85,256.61,257.61,68702.0,254.625,255.5665,254.3375,255.3287,68702.0
2024-01-02 10:00:00,257.7,257.97,256.33,256.88,91392.0,255.4179,255.6855,254.06,254.6051,91392.0
2024-01-02 10:10:00,256.84,256.92,255.69,255.77,71490.0,254.5655,254.6448,253.4257,253.505,71490.0
2024-01-02 10:20:00,255.75,255.93,254.76,254.88,90068.0,253.4851,253.6636,252.5039,252.6228,90068.0
2024-01-02 10:30:00,254.88,255.39,254.26,254.67,46972.0,252.6228,253.1283,252.0083,252.4147,46972.0
2024-01-02 10:40:00,254.67,254.75,253.83,253.86,87387.0,252.4147,252.494,251.5821,251.6119,87387.0
2024-01-02 10:50:00,253.89,255.11,253.77,255.04,63389.0,251.6416,252.8508,251.5227,252.7814,63389.0
2024-01-02 11:00:00,255.1,255.9,255.04,255.89,46539.0,252.8409,253.6338,252.7814,253.6239,46539.0
2024-01-02 11:10:00,255.9,256.26,255.72,256.15,49982.0,253.6338,253.9906,253.4554,253.8816,49982.0
2024-01-02 11:20:00,256.2,256.49,255.76,256.44,34016.0,253.9312,254.2186,253.4951,254.169,34016.0
2024-01-02 11:30:00,256.44,256.87,256.12,256.18,32913.0,254.169,254.5952,253.8519,253.9113,32913.0
2024-01-02 11:40:00,256.19,256.71,256.14,256.69,20797.0,253.9212,254.4366,253.8717,254.4168,20797.0
2024-01-02 11:50:00,256.72,256.83,256.28,256.81,32692.0,254.4466,254.5556,254.0105,254.5358,32692.0
2024-01-02 12:00:00,256.84,257.31,256.58,256.99,46196.0,254.5655,255.0313,254.3078,254.7142,46196.0
2024-01-02 12:10:00,257.04,257.34,256.89,257.13,33438.0,254.7637,255.0611,254.615,254.8529,33438.0
2024-01-02 12:20:00,257.15,257.34,256.71,256.71,23307.0,254.8727,255.0611,254.4366,254.4366,23307.0
2024-01-02 12:30:00,256.71,256.94,256.57,256.92,37538.0,254.4366,254.6646,254.2979,254.6448,37538.0
2024-01-02 12:40:00,256.92,257.16,256.59,256.75,22132.0,254.6448,254.8827,254.3177,254.4763,22132.0
2024-01-02 12:50:00,256.77,256.77,256.09,256.13,26897.0,254.4961,254.4961,253.8221,253.8618,26897.0
2024-01-02 13:00:00,256.07,256.22,255.93,255.98,27990.0,253.8023,253.951,253.6636,253.7131,27990.0
2024-01-02 13:10:00,256.0,256.24,255.89,256.19,36178.0,253.7329,253.9708,253.6239,253.9212,36178.0
2024-01-02 13:20:00,256.2,256.43,256.19,256.34,28311.0,253.9312,254.1591,253.9212,254.0699,28311.0
2024-01-02 13:30:00,256.36,256.52,256.14,256.18,23306.0,254.0897,254.2483,253.8717,253.9113,23306.0
2024-01-02 13:40:00,256.17,256.18,255.84,255.84,22902.0,253.9014,253.9113,253.5743,253.5743,22902.0
2024-01-02 13:50:00,255.82,255.89,255.31,255.34,35803.0,253.5545,253.6239,253.049,253.0788,35803.0
2024-01-02 14:00:00,255.37,255.44,254.72,255.07,61533.0,253.1085,253.1779,252.4643,252.8112,61533.0
2024-01-02 14:10:00,254.98,255.23,254.93,255.05,71698.0,252.722,252.9697,252.6724,252.7913,71698.0
2024-01-02 14:20:00,255.03,255.68,255.03,255.64,25560.0,252.7715,253.4158,252.7715,253.3761,25560.0
2024-01-02 14:30:00,255.64,255.66,255.25,255.44,71939.0,253.3761,253.3959,252.9896,253.1779,71939.0
2024-01-02 14:40:00,255.38,255.74,255.22,255.64,27700.0,253.1184,253.4752,252.9598,253.3761,27700.0
2024-01-02 14:50:00,255.67,255.72,255.22,255.46,31129.0,253.4059,253.4554,252.9598,253.1977,31129.0
2024-01-02 15:00:00,255.46,255.58,255.14,255.49,44416.0,253.1977,253.3166,252.8805,253.2274,44416.0
2024-01-02 15:10:00,255.5,256.05,255.4,255.94,53653.0,253.2374,253.7825,253.1382,253.6735,53653.0
2024-01-02 15:20:00,255.93,256.02,255.32,255.36,56810.0,253.6636,253.7528,253.059,253.0986,56810.0
2024-01-02 15:30:00,255.36,255.52,255.06,255.23,57726.0,253.0986,253.2572,252.8013,252.9697,57726.0
2024-01-02 15:40:00,255.23,255.65,255.23,255.48,94185.0,252.9697,253.386,252.9697,253.2175,94185.0
2024-01-02 15:50:00,255.52,256.38,255.52,256.16,301709.0,253.2572,254.1096,253.2572,253.8915,301709.0
2024-01-03 09:30:00,253.5,253.69,252.11,253.08,202080.0,251.2551,251.4434,249.8774,250.8388,202080.0
2024-01-03 09:40:00,253.12,253.86,253.07,253.21,64008.0,250.8784,251.6119,250.8289,250.9676,64008.0
2024-01-03 09:50:00,253.24,253.65,252.78,253.51,80461.0,250.9974,251.4037,250.5414,251.265,80461.0
2024-01-03 10:00:00,253.43,254.16,253.24,253.4,71304.0,251.1857,251.9092,250.9974,251.156,71304.0
2024-01-03 10:10:00,253.4,253.44,252.18,252.65,87078.0,251.156,251.1956,249.9468,250.4126,87078.0
2024-01-03 10:20:00,252.67,253.13,252.35,252.71,52465.0,250.4324,250.8883,250.1153,250.4721,52465.0
2024-01-03 10:30:00,252.65,252.83,251.93,252.0,67195.0,250.4126,250.591,249.699,249.7684,67195.0
2024-01-03 10:40:00,252.01,252.63,251.95,252.27,66679.0,249.7783,250.3928,249.7188,250.036,66679.0
2024-01-03 10:50:00,252.32,252.91,252.32,252.75,44389.0,250.0855,250.6703,250.0855,250.5117,44389.0
2024-01-03 11:00:00,252.96,253.46,252.81,252.93,68145.0,250.7199,251.2154,250.5712,250.6901,68145.0
2024-01-03 11:10:00,252.92,253.07,252.44,252.76,52308.0,250.6802,250.8289,250.2045,250.5216,52308.0
2024-01-03 11:20:00,252.74,252.94,252.46,252.71,62739.0,250.5018,250.7,250.2243,250.4721,62739.0
2024-01-03 11:30:00,252.68,252.95,252.53,252.63,72321.0,250.4423,250.7099,250.2937,250.3928,72321.0
2024-01-03 11:40:00,252.63,252.8,252.45,252.53,90559.0,250.3928,250.5613,250.2144,250.2937,90559.0
2024-01-03 11:50:00,252.52,252.67,252.28,252.29,64073.0,250.2837,250.4324,250.0459,250.0558,64073.0
2024-01-03 12:00:00,252.29,252.56,252.17,252.39,92204.0,250.0558,250.3234,249.9368,250.1549,92204.0
2024-01-03 12:10:00,252.38,253.04,252.35,252.77,36092.0,250.145,250.7991,250.1153,250.5315,36092.0
2024-01-03 12:20:00,252.77,253.11,252.71,253.09,41519.0,250.5315,250.8685,250.4721,250.8487,41519.0
2024-01-03 12:30:00,253.07,253.27,252.92,253.02,28504.0,250.8289,251.0271,250.6802,250.7793,28504.0
2024-01-03 12:40:00,253.02,253.16,252.8,253.08,34575.0,250.7793,250.9181,250.5613,250.8388,34575.0
2024-01-03 12:50:00,253.06,253.26,252.97,253.15,26952.0,250.819,251.0172,250.7298,250.9082,26952.0
2024-01-03 13:00:00,253.13,253.3,253.0,253.06,31604.0,250.8883,251.0568,250.7595,250.819,31604.0
2024-01-03 13:10:00,253.03,253.29,253.01,253.12,29641.0,250.7892,251.0469,250.7694,250.8784,29641.0
2024-01-03 13:20:00,253.1,253.26,253.0,253.24,32454.0,250.8586,251.0172,250.7595,250.9974,32454.0
2024-01-03 13:30:00,253.24,253.31,253.02,253.07,43190.0,250.9974,251.0668,250.7793,250.8289,43190.0
2024-01-03 13:40:00,253.12,253.29,252.85,252.99,28677.0,250.8784,251.0469,250.6108,250.7496,28677.0
2024-01-03 13:50:00,253.0,253.14,252.84,253.09,23022.0,250.7595,250.8983,250.6009,250.8487,23022.0
2024-01-03 14:00:00,253.04,253.35,252.05,252.84,53370.0,250.7991,251.1064,249.8179,250.6009,53370.0
2024-01-03 14:10:00,252.84,253.09,252.44,252.91,61332.0,250.6009,250.8487,250.2045,250.6703,61332.0
2024-01-03 14:20:00,252.9,253.37,252.56,253.18,33697.0,250.6604,251.1262,250.3234,250.9379,33697.0
2024-01-03 14:30:00,253.23,253.28,252.5,252.8,45589.0,250.9875,251.037,250.2639,250.5613,45589.0
2024-01-03 14:40:00,252.81,253.19,252.64,252.71,28919.0,250.5712,250.9478,250.4027,250.4721,28919.0
2024-01-03 14:50:00,252.74,253.02,252.59,252.94,41018.0,250.5018,250.7793,250.3531,250.7,41018.0
2024-01-03 15:00:00,252.95,253.0,252.12,252.32,75493.0,250.7099,250.7595,249.8873,250.0855,75493.0
2024-01-03 15:10:00,252.31,252.56,252.2,252.27,47868.0,250.0756,250.3234,249.9666,250.036,47868.0
2024-01-03 15:20:00,252.29,252.5,252.05,252.48,45254.0,250.0558,250.2639,249.8179,250.2441,45254.0
2024-01-03 15:30:00,252.5,252.65,252.19,252.36,58281.0,250.2639,250.4126,249.9567,250.1252,58281.0
2024-01-03 15:40:00,252.38,252.57,252.05,252.28,101193.0,250.145,250.3333,249.8179,250.0459,101193.0
2024-01-03 15:50:00,252.29,252.49,251.77,251.98,362117.0,250.0558,250.254,249.5404,249.7485,362117.0
2024-01-04 09:30:00,251.83,252.18,250.58,250.81,115233.0,249.5999,249.9468,248.3609,248.5889,115233.0
2024-01-04 09:40:00,250.75,251.07,249.84,250.35,79696.0,248.5294,248.8466,247.6275,248.133,79696.0
2024-01-04 09:50:00,250.33,250.56,249.93,250.18,66154.0,248.1131,248.3411,247.7167,247.9645,66154.0
2024-01-04 10:00:00,250.18,251.31,249.94,251.31,74511.0,247.9645,249.0845,247.7266,249.0845,74511.0
2024-01-04 10:10:00,251.26,252.21,251.11,251.86,93610.0,249.0349,249.9765,248.8862,249.6296,93610.0
2024-01-04 10:20:00,251.87,251.99,251.55,251.55,57177.0,249.6395,249.7584,249.3223,249.3223,57177.0
2024-01-04 10:30:00,251.55,252.03,251.42,251.86,65743.0,249.3223,249.7981,249.1935,249.6296,65743.0
2024-01-04 10:40:00,251.84,252.2,251.67,252.12,104233.0,249.6098,249.9666,249.4413,249.8873,104233.0
2024-01-04 10:50:00,252.1,252.24,251.72,251.87,56160.0,249.8675,250.0062,249.4908,249.6395,56160.0
2024-01-04 11:00:00,251.9,252.13,251.89,252.1,36502.0,249.6692,249.8972,249.6593,249.8675,36502.0
2024-01-04 11:10:00,252.1,252.64,252.09,252.33,66272.0,249.8675,250.4027,249.8576,250.0954,66272.0
2024-01-04 11:20:00,252.34,252.56,251.96,252.0,34263.0,250.1053,250.3234,249.7287,249.7684,34263.0
2024-01-04 11:30:00,252.01,252.46,251.83,251.91,119395.0,249.7783,250.2243,249.5999,249.6792,119395.0
2024-01-04 11:40:00,251.86,252.41,251.82,252.28,35620.0,249.6296,250.1747,249.5899,250.0459,35620.0
2024-01-04 11:50:00,252.11,252.28,251.84,252.23,70220.0,249.8774,250.0459,249.6098,249.9963,70220.0
2024-01-04 12:00:00,252.21,252.25,251.57,251.85,48375.0,249.9765,250.0161,249.3422,249.6197,48375.0
2024-01-04 12:10:00,251.89,252.1,251.69,251.9,35374.0,249.6593,249.8675,249.4611,249.6692,35374.0
2024-01-04 12:20:00,251.96,252.1,251.93,252.09,30732.0,249.7287,249.8675,249.699,249.8576,30732.0
2024-01-04 12:30:00,252.07,252.08,251.75,251.87,22584.0,249.8377,249.8476,249.5206,249.6395,22584.0
2024-01-04 12:40:00,251.85,251.85,251.27,251.39,21575.0,249.6197,249.6197,249.0448,249.1638,21575.0
2024-01-04 12:50:00,251.37,251.56,251.13,251.55,21381.0,249.1439,249.3322,248.9061,249.3223,21381.0
2024-01-04 13:00:00,251.54,251.68,251.38,251.58,20329.0,249.3124,249.4512,249.1538,249.3521,20329.0
2024-01-04 13:10:00,251.52,251.7,251.27,251.47,24329.0,249.2926,249.471,249.0448,249.243,24329.0
2024-01-04 13:20:00,251.46,251.95,251.43,251.89,17706.0,249.2331,249.7188,249.2034,249.6593,17706.0
2024-01-04 13:30:00,251.96,252.02,251.78,251.88,24129.0,249.7287,249.7882,249.5503,249.6494,24129.0
2024-01-04 13:40:00,251.88,251.98,251.77,251.87,16759.0,249.6494,249.7485,249.5404,249.6395,16759.0
2024-01-04 13:50:00,251.86,251.89,251.59,251.79,19026.0,249.6296,249.6593,249.362,249.5602,19026.0
2024-01-04 14:00:00,251.77,251.83,251.54,251.57,37789.0,249.5404,249.5999,249.3124,249.3422,37789.0
2024-01-04 14:10:00,251.55,251.67,251.31,251.49,31379.0,249.3223,249.4413,249.0845,249.2629,31379.0
2024-01-04 14:20:00,251.5,251.64,251.45,251.45,21626.0,249.2728,249.4115,249.2232,249.2232,21626.0
2024-01-04 14:30:00,251.44,251.56,251.36,251.43,19649.0,249.2133,249.3322,249.134,249.2034,19649.0
2024-01-04 14:40:00,251.41,251.51,251.21,251.48,34117.0,249.1836,249.2827,248.9853,249.253,34117.0
2024-01-04 14:50:00,251.58,252.02,251.58,251.88,23975.0,249.3521,249.7882,249.3521,249.6494,23975.0
2024-01-04 15:00:00,251.89,252.08,251.62,251.98,31788.0,249.6593,249.8476,249.3917,249.7485,31788.0
2024-01-04 15:10:00,251.98,252.05,251.56,251.72,26491.0,249.7485,249.8179,249.3322,249.4908,26491.0
2024-01-04 15:20:00,251.71,251.83,251.46,251.63,32541.0,249.4809,249.5999,249.2331,249.4016,32541.0
2024-01-04 15:30:00,251.65,251.97,251.58,251.95,41763.0,249.4215,249.7386,249.3521,249.7188,41763.0
2024-01-04 15:40:00,251.97,252.0,251.21,251.23,65947.0,249.7386,249.7684,248.9853,249.0052,65947.0
2024-01-04 15:50:00,251.22,251.32,250.82,251.23,284363.0,248.9953,249.0944,248.5988,249.0052,284363.0
2024-01-05 09:30:00,251.21,253.11,251.1,251.49,133904.0,248.9853,250.8685,248.8763,249.2629,133904.0
2024-01-05 09:40:00,251.5,252.36,251.38,251.99,53796.0,249.2728,250.1252,249.1538,249.7584,53796.0
2024-01-05 09:50:00,252.11,252.36,251.45,251.6,46091.0,249.8774,250.1252,249.2232,249.3719,46091.0
2024-01-05 10:00:00,251.75,253.7,251.75,253.69,68240.0,249.5206,251.4533,249.5206,251.4434,68240.0
2024-01-05 10:10:00,253.69,253.91,252.65,252.79,88489.0,251.4434,251.6614,250.4126,250.5514,88489.0
2024-01-05 10:20:00,252.74,253.62,252.63,252.99,60900.0,250.5018,251.374,250.3928,250.7496,60900.0
2024-01-05 10:30:00,253.01,253.24,252.74,252.92,31041.0,250.7694,250.9974,250.5018,250.6802,31041.0
2024-01-05 10:40:00,252.8,252.95,252.64,252.69,31126.0,250.5613,250.7099,250.4027,250.4522,31126.0
2024-01-05 10:50:00,252.67,252.97,252.43,252.66,31587.0,250.4324,250.7298,250.1945,250.4225,31587.0
2024-01-05 11:00:00,252.66,252.76,252.19,252.7,37650.0,250.4225,250.5216,249.9567,250.4622,37650.0
2024-01-05 11:10:00,252.65,252.99,252.18,252.32,37039.0,250.4126,250.7496,249.9468,250.0855,37039.0
2024-01-05 11:20:00,252.28,252.36,252.07,252.14,23668.0,250.0459,250.1252,249.8377,249.9071,23668.0
2024-01-05 11:30:00,252.15,252.33,252.0,252.27,32301.0,249.917,250.0954,249.7684,250.036,32301.0
2024-01-05 11:40:00,252.3,252.33,251.94,251.99,25038.0,250.0657,250.0954,249.7089,249.7584,25038.0
2024-01-05 11:50:00,251.99,252.26,251.54,251.55,33470.0,249.7584,250.0261,249.3124,249.3223,33470.0
2024-01-05 12:00:00,251.56,251.68,250.61,250.77,47008.0,249.3322,249.4512,248.3907,248.5492,47008.0
2024-01-05 12:10:00,250.75,251.15,250.56,250.92,28342.0,248.5294,248.9259,248.3411,248.6979,28342.0
2024-01-05 12:20:00,250.92,251.07,250.84,250.89,19643.0,248.6979,248.8466,248.6186,248.6682,19643.0
2024-01-05 12:30:00,250.87,251.4,250.84,251.28,15914.0,248.6484,249.1737,248.6186,249.0547,15914.0
2024-01-05 12:40:00,251.27,251.53,251.16,251.16,25277.0,249.0448,249.3025,248.9358,248.9358,25277.0
2024-01-05 12:50:00,251.13,251.35,251.04,251.24,25819.0,248.9061,249.1241,248.8169,249.0151,25819.0
2024-01-05 13:00:00,251.27,251.42,250.9,251.34,27641.0,249.0448,249.1935,248.6781,249.1142,27641.0
2024-01-05 13:10:00,251.32,251.43,250.89,250.96,36945.0,249.0944,249.2034,248.6682,248.7376,36945.0
2024-01-05 13:20:00,251.03,251.79,251.02,251.79,26486.0,248.8069,249.5602,248.797,249.5602,26486.0
2024-01-05 13:30:00,251.85,252.22,251.72,252.17,30090.0,249.6197,249.9864,249.4908,249.9368,30090.0
2024-01-05 13:40:00,252.21,252.24,251.8,251.89,19114.0,249.9765,250.0062,249.5701,249.6593,19114.0
2024-01-05 13:50:00,251.87,251.94,251.67,251.69,18458.0,249.6395,249.7089,249.4413,249.4611,18458.0
2024-01-05 14:00:00,251.67,251.99,251.67,251.97,21808.0,249.4413,249.7584,249.4413,249.7386,21808.0
2024-01-05 14:10:00,251.97,252.08,251.66,251.71,26537.0,249.7386,249.8476,249.4314,249.4809,26537.0
2024-01-05 14:20:00,251.69,251.92,251.66,251.68,21504.0,249.4611,249.6891,249.4314,249.4512,21504.0
2024-01-05 14:30:00,251.66,251.92,251.55,251.65,28462.0,249.4314,249.6891,249.3223,249.4215,28462.0
2024-01-05 14:40:00,251.62,251.63,251.14,251.14,25968.0,249.3917,249.4016,248.916,248.916,25968.0
2024-01-05 14:50:00,251.13,251.13,250.6,250.66,38608.0,248.9061,248.9061,248.3808,248.4402,38608.0
2024-01-05 15:00:00,250.65,250.72,250.47,250.6,28020.0,248.4303,248.4997,248.2519,248.3808,28020.0
2024-01-05 15:10:00,250.64,250.86,250.48,250.49,30295.0,248.4204,248.6384,248.2618,248.2717,30295.0
2024-01-05 15:20:00,250.48,250.65,250.24,250.54,35086.0,248.2618,248.4303,248.0239,248.3213,35086.0
2024-01-05 15:30:00,250.52,250.7,250.17,250.67,49617.0,248.3015,248.4799,247.9546,248.4501,49617.0
2024-01-05 15:40:00,250.68,251.25,250.54,251.23,91123.0,248.46,249.025,248.3213,249.0052,91123.0
2024-01-05 15:50:00,251.23,251.55,251.06,251.21,159840.0,249.0052,249.3223,248.8367,248.9853,159840.0
2024-01-08 09:30:00,252.21,254.54,251.39,254.19,164854.0,249.9765,252.2859,249.1638,251.939,164854.0
2024-01-08 09:40:00,254.11,255.53,254.02,255.23,133175.0,251.8597,253.2671,251.7705,252.9697,133175.0
2024-01-08 09:50:00,255.25,256.4,255.15,256.39,79169.0,252.9896,254.1294,252.8905,254.1195,79169.0
2024-01-08 10:00:00,256.38,257.7,256.15,257.66,105254.0,254.1096,255.4179,253.8816,255.3782,105254.0
2024-01-08 10:10:00,257.66,257.77,256.74,257.66,136118.0,255.3782,255.4873,254.4664,255.3782,136118.0
2024-01-08 10:20:00,257.69,257.85,256.94,257.85,77838.0,255.408,255.5665,254.6646,255.5665,77838.0
2024-01-08 10:30:00,257.87,258.77,257.86,258.61,159302.0,255.5864,256.4784,255.5765,256.3198,159302.0
2024-01-08 10:40:00,258.61,259.1,258.13,259.06,103799.0,256.3198,256.8055,255.8441,256.7658,103799.0
2024-01-08 10:50:00,259.06,259.67,258.92,259.1,129816.0,256.7658,257.3704,256.6271,256.8055,129816.0
2024-01-08 11:00:00,259.12,259.5,258.93,259.13,85026.0,256.8253,257.2019,256.637,256.8352,85026.0
2024-01-08 11:10:00,259.15,259.39,258.94,259.26,133329.0,256.855,257.0929,256.6469,256.9641,133329.0
2024-01-08 11:20:00,259.26,259.31,258.72,258.97,109148.0,256.9641,257.0136,256.4288,256.6766,109148.0
2024-01-08 11:30:00,258.92,259.07,257.7,257.78,69501.0,256.6271,256.7757,255.4179,255.4972,69501.0
2024-01-08 11:40:00,257.73,258.16,257.44,257.98,40510.0,255.4476,255.8738,255.1602,255.6954,40510.0
2024-01-08 11:50:00,257.99,258.8,257.84,258.8,72053.0,255.7053,256.5081,255.5566,256.5081,72053.0
2024-01-08 12:00:00,258.8,258.93,258.63,258.93,47592.0,256.5081,256.637,256.3396,256.637,47592.0
2024-01-08 12:10:00,258.93,259.5,258.85,259.45,63908.0,256.637,257.2019,256.5577,257.1524,63908.0
2024-01-08 12:20:00,259.48,259.65,259.44,259.56,69609.0,257.1821,257.3506,257.1425,257.2614,69609.0
2024-01-08 12:30:00,259.52,260.39,259.47,260.2,83844.0,257.2218,258.0841,257.1722,257.8957,83844.0
2024-01-08 12:40:00,260.18,260.42,259.97,260.01,76892.0,257.8759,258.1138,257.6678,257.7074,76892.0
2024-01-08 12:50:00,259.99,260.25,259.24,259.41,104270.0,257.6876,257.9453,256.9442,257.1127,104270.0
2024-01-08 13:00:00,259.39,259.85,259.35,259.78,37645.0,257.0929,257.5488,257.0533,257.4795,37645.0
2024-01-08 13:10:00,259.74,259.98,259.5,259.5,127489.0,257.4398,257.6777,257.2019,257.2019,127489.0
2024-01-08 13:20:00,259.51,259.66,258.96,259.18,84472.0,257.2118,257.3605,256.6667,256.8848,84472.0
2024-01-08 13:30:00,259.22,259.22,258.73,258.82,30566.0,256.9244,256.9244,256.4388,256.528,30566.0
2024-01-08 13:40:00,258.82,259.12,258.69,259.1,18726.0,256.528,256.8253,256.3991,256.8055,18726.0
2024-01-08 13:50:00,259.13,259.84,259.1,259.72,38474.0,256.8352,257.5389,256.8055,257.42,38474.0
2024-01-08 14:00:00,259.76,259.97,259.51,259.57,35540.0,257.4596,257.6678,257.2118,257.2713,35540.0
2024-01-08 14:10:00,259.6,260.08,259.57,259.77,48173.0,257.301,257.7768,257.2713,257.4695,48173.0
2024-01-08 14:20:00,259.78,260.11,259.65,259.88,55418.0,257.4795,257.8065,257.3506,257.5786,55418.0
2024-01-08 14:30:00,259.92,260.32,259.92,260.16,52361.0,257.6182,258.0147,257.6182,257.8561,52361.0
2024-01-08 14:40:00,260.17,260.44,260.04,260.31,58412.0,257.866,258.1336,257.7372,258.0048,58412.0
2024-01-08 14:50:00,260.31,260.61,260.2,260.29,70503.0,258.0048,258.3021,257.8957,257.9849,70503.0
2024-01-08 15:00:00,260.27,260.86,260.07,260.86,55391.0,257.9651,258.5499,257.7669,258.5499,55391.0
2024-01-08 15:10:00,260.85,260.88,260.3,260.71,83891.0,258.54,258.5697,257.9949,258.4012,83891.0
2024-01-08 15:20:00,260.7,260.76,260.56,260.66,68988.0,258.3913,258.4508,258.2525,258.3517,68988.0
2024-01-08 15:30:00,260.66,261.26,260.6,261.18,117843.0,258.3517,258.9463,258.2922,258.8671,117843.0
2024-01-08 15:40:00,261.18,261.24,260.49,260.73,158689.0,258.8671,258.9265,258.1832,258.421,158689.0
2024-01-08 15:50:00,260.75,261.56,260.74,261.04,352658.0,258.4409,259.2437,258.431,258.7283,352658.0
2024-01-09 09:30:00,259.5,260.13,258.8,258.8,168720.0,257.2019,257.8264,256.5081,256.5081,168720.0
2024-01-09 09:40:00,258.94,259.74,258.78,259.36,62392.0,256.6469,257.4398,256.4883,257.0632,62392.0
2024-01-09 09:50:00,259.67,261.05,259.4,260.91,49571.0,257.3704,258.7382,257.1028,258.5994,49571.0
2024-01-09 10:00:00,261.02,261.51,260.24,261.48,58771.0,258.7085,259.1941,257.9354,259.1644,58771.0
2024-01-09 10:10:00,261.49,261.75,261.48,261.64,90478.0,259.1743,259.432,259.1644,259.323,90478.0
2024-01-09 10:20:00,261.58,262.74,261.58,262.72,176361.0,259.2635,260.4132,259.2635,260.3934,176361.0
2024-01-09 10:30:00,262.74,263.27,262.38,263.15,125928.0,260.4132,260.9385,260.0564,260.8196,125928.0
2024-01-09 10:40:00,263.14,263.29,262.78,263.13,68632.0,260.8097,260.9584,260.4529,260.7998,68632.0
2024-01-09 10:50:00,263.1,263.14,261.91,262.18,92931.0,260.7701,260.8097,259.5906,259.8582,92931.0
2024-01-09 11:00:00,262.15,262.99,262.12,262.98,53263.0,259.8285,260.661,259.7987,260.6511,53263.0
2024-01-09 11:10:00,262.98,263.3,262.69,262.98,33434.0,260.6511,260.9683,260.3637,260.6511,33434.0
2024-01-09 11:20:00,262.97,262.97,262.5,262.66,40201.0,260.6412,260.6412,260.1754,260.334,40201.0
2024-01-09 11:30:00,262.65,263.31,262.65,263.25,51630.0,260.324,260.9782,260.324,260.9187,51630.0
2024-01-09 11:40:00,263.23,263.26,262.75,262.79,49637.0,260.8989,260.9286,260.4232,260.4628,49637.0
2024-01-09 11:50:00,262.79,263.55,262.74,263.55,38577.0,260.4628,261.2161,260.4132,261.2161,38577.0
2024-01-09 12:00:00,263.59,263.93,263.29,263.92,81122.0,261.2557,261.5927,260.9584,261.5828,81122.0
2024-01-09 12:10:00,263.89,263.92,263.39,263.39,49232.0,261.5531,261.5828,261.0575,261.0575,49232.0
2024-01-09 12:20:00,263.36,263.53,263.13,263.22,43847.0,261.0278,261.1962,260.7998,260.889,43847.0
2024-01-09 12:30:00,263.22,263.33,262.92,262.96,48223.0,260.889,260.998,260.5916,260.6313,48223.0
2024-01-09 12:40:00,263.02,263.19,262.77,262.81,44596.0,260.6908,260.8593,260.443,260.4826,44596.0
2024-01-09 12:50:00,262.79,263.24,262.79,262.88,30218.0,260.4628,260.9088,260.4628,260.552,30218.0
2024-01-09 13:00:00,262.91,263.4,262.5,262.63,33372.0,260.5817,261.0674,260.1754,260.3042,33372.0
2024-01-09 13:10:00,262.68,263.02,262.68,262.7,45438.0,260.3538,260.6908,260.3538,260.3736,45438.0
2024-01-09 13:20:00,262.69,262.9,262.31,262.36,60589.0,260.3637,260.5718,259.9871,260.0366,60589.0
2024-01-09 13:30:00,262.32,262.32,261.89,262.11,38179.0,259.997,259.997,259.5708,259.7888,38179.0
2024-01-09 13:40:00,262.05,262.6,261.96,262.53,24085.0,259.7294,260.2745,259.6401,260.2051,24085.0
2024-01-09 13:50:00,262.51,262.98,262.51,262.84,57918.0,260.1853,260.6511,260.1853,260.5124,57918.0
2024-01-09 14:00:00,262.86,263.06,262.74,262.77,33830.0,260.5322,260.7304,260.4132,260.443,33830.0
2024-01-09 14:10:00,262.75,262.75,262.28,262.42,36085.0,260.4232,260.4232,259.9573,260.0961,36085.0
2024-01-09 14:20:00,262.42,262.79,262.39,262.66,59471.0,260.0961,260.4628,260.0663,260.334,59471.0
2024-01-09 14:30:00,262.66,262.9,262.5,262.59,59716.0,260.334,260.5718,260.1754,260.2646,59716.0
2024-01-09 14:40:00,262.54,262.79,262.5,262.69,43374.0,260.215,260.4628,260.1754,260.3637,43374.0
2024-01-09 14:50:00,262.72,262.78,262.44,262.63,46079.0,260.3934,260.4529,260.1159,260.3042,46079.0
2024-01-09 15:00:00,262.65,262.73,261.81,261.94,45019.0,260.324,260.4033,259.4915,259.6203,45019.0
2024-01-09 15:10:00,261.99,262.04,261.56,261.85,39606.0,259.6699,259.7194,259.2437,259.5311,39606.0
2024-01-09 15:20:00,261.83,262.07,261.63,261.68,51420.0,259.5113,259.7492,259.3131,259.3626,51420.0
2024-01-09 15:30:00,261.71,261.76,261.12,261.13,70530.0,259.3924,259.4419,258.8076,258.8175,70530.0
2024-01-09 15:40:00,261.13,261.22,260.84,261.06,95952.0,258.8175,258.9067,258.5301,258.7481,95952.0
2024-01-09 15:50:00,261.07,261.54,260.82,261.32,227504.0,258.758,259.2239,258.5102,259.0058,227504.0
2024-01-10 09:30:00,263.27,266.1,263.27,265.69,221757.0,260.9385,263.7435,260.9385,263.3371,221757.0
2024-01-10 09:40:00,265.63,266.38,264.63,265.4,113524.0,263.2776,264.021,262.2865,263.0497,113524.0
2024-01-10 09:50:00,265.37,265.44,263.67,264.37,76177.0,263.02,263.0893,261.335,262.0288,76177.0
2024-01-10 10:00:00,264.37,264.56,263.37,263.77,65497.0,262.0288,262.2171,261.0377,261.4341,65497.0
2024-01-10 10:10:00,263.8,264.42,263.69,264.38,44287.0,261.4639,262.0784,261.3548,262.0387,44287.0
2024-01-10 10:20:00,264.3,265.43,264.13,265.23,66645.0,261.9594,263.0794,261.7909,262.8812,66645.0
2024-01-10 10:30:00,265.28,265.69,265.15,265.63,70449.0,262.9307,263.3371,262.8019,263.2776,70449.0
2024-01-10 10:40:00,265.63,266.46,265.54,266.24,88623.0,263.2776,264.1003,263.1884,263.8822,88623.0
2024-01-10 10:50:00,266.27,266.39,265.83,265.93,73692.0,263.912,264.0309,263.4759,263.575,73692.0
2024-01-10 11:00:00,265.96,266.31,265.88,266.13,103699.0,263.6047,263.9516,263.5254,263.7732,103699.0
2024-01-10 11:10:00,266.13,266.18,264.2,264.38,115880.0,263.7732,263.8228,261.8603,262.0387,115880.0
2024-01-10 11:20:00,264.38,264.8,264.2,264.46,66320.0,262.0387,262.455,261.8603,262.118,66320.0
2024-01-10 11:30:00,264.46,264.67,264.02,264.31,80745.0,262.118,262.3262,261.6819,261.9693,80745.0
2024-01-10 11:40:00,264.31,264.73,264.14,264.35,93420.0,261.9693,262.3856,261.8008,262.009,93420.0
2024-01-10 11:50:00,264.35,264.39,263.03,263.52,186087.0,262.009,262.0486,260.7007,261.1863,186087.0
2024-01-10 12:00:00,263.52,263.87,263.02,263.28,76878.0,261.1863,261.5332,260.6908,260.9485,76878.0
2024-01-10 12:10:00,263.32,263.75,263.18,263.61,59232.0,260.9881,261.4143,260.8493,261.2755,59232.0
2024-01-10 12:20:00,263.65,263.84,262.95,263.23,73814.0,261.3152,261.5035,260.6214,260.8989,73814.0
2024-01-10 12:30:00,263.23,263.69,263.09,263.5,107009.0,260.8989,261.3548,260.7601,261.1665,107009.0
2024-01-10 12:40:00,263.47,263.61,263.18,263.34,45253.0,261.1368,261.2755,260.8493,261.0079,45253.0
2024-01-10 12:50:00,263.34,263.5,262.91,263.22,47149.0,261.0079,261.1665,260.5817,260.889,47149.0
2024-01-10 13:00:00,263.27,263.59,262.95,263.19,63916.0,260.9385,261.2557,260.6214,260.8593,63916.0
2024-01-10 13:10:00,263.2,263.36,262.9,263.02,31830.0,260.8692,261.0278,260.5718,260.6908,31830.0
2024-01-10 13:20:00,262.98,263.14,262.75,262.81,41201.0,260.6511,260.8097,260.4232,260.4826,41201.0
2024-01-10 13:30:00,262.81,263.59,262.77,263.47,42553.0,260.4826,261.2557,260.443,261.1368,42553.0
2024-01-10 13:40:00,263.47,263.68,263.33,263.58,35451.0,261.1368,261.3449,260.998,261.2458,35451.0
2024-01-10 13:50:00,263.58,263.89,263.55,263.81,35917.0,261.2458,261.5531,261.2161,261.4738,35917.0
2024-01-10 14:00:00,263.84,263.93,263.6,263.67,34641.0,261.5035,261.5927,261.2656,261.335,34641.0
2024-01-10 14:10:00,263.65,264.42,263.63,264.42,40320.0,261.3152,262.0784,261.2954,262.0784,40320.0
2024-01-10 14:20:00,264.46,264.79,264.26,264.6,51957.0,262.118,262.4451,261.9198,262.2568,51957.0
2024-01-10 14:30:00,264.61,264.79,264.17,264.25,33781.0,262.2667,262.4451,261.8306,261.9099,33781.0
2024-01-10 14:40:00,264.28,264.79,264.28,264.6,31780.0,261.9396,262.4451,261.9396,262.2568,31780.0
2024-01-10 14:50:00,264.63,265.04,264.63,264.79,53800.0,262.2865,262.6929,262.2865,262.4451,53800.0
2024-01-10 15:00:00,264.79,264.82,264.48,264.68,50975.0,262.4451,262.4748,262.1378,262.3361,50975.0
2024-01-10 15:10:00,264.65,264.72,264.12,264.18,42270.0,262.3063,262.3757,261.781,261.8405,42270.0
2024-01-10 15:20:00,264.24,264.24,263.76,264.13,68371.0,261.9,261.9,261.4242,261.7909,68371.0
2024-01-10 15:30:00,264.12,264.35,263.77,264.06,92367.0,261.781,262.009,261.4341,261.7216,92367.0
2024-01-10 15:40:00,264.09,264.18,263.4,263.4,118734.0,261.7513,261.8405,261.0674,261.0674,118734.0
2024-01-10 15:50:00,263.38,264.29,263.19,264.03,243702.0,261.0476,261.9495,260.8593,261.6918,243702.0
2024-01-11 09:30:00,268.0,269.79,266.87,269.6,328387.0,265.6267,267.4008,264.5067,267.2125,328387.0
2024-01-11 09:40:00,269.61,270.35,266.23,266.32,314544.0,267.2224,267.9559,263.8723,263.9615,314544.0
2024-01-11 09:50:00,266.46,267.68,266.08,267.56,119582.0,264.1003,265.3095,263.7237,265.1906,119582.0
2024-01-11 10:00:00,267.56,267.57,265.25,265.25,112369.0,265.1906,265.2005,262.901,262.901,112369.0
2024-01-11 10:10:00,265.31,266.7,265.1,266.63,72727.0,262.9605,264.3382,262.7523,264.2688,72727.0
2024-01-11 10:20:00,266.67,267.3,266.46,266.94,50538.0,264.3084,264.9329,264.1003,264.576,50538.0
2024-01-11 10:30:00,267.03,267.66,266.81,267.56,79366.0,264.6653,265.2897,264.4472,265.1906,79366.0
2024-01-11 10:40:00,267.52,267.7,266.87,267.15,74891.0,265.1509,265.3293,264.5067,264.7842,74891.0
2024-01-11 10:50:00,267.12,267.78,266.88,267.23,112729.0,264.7545,265.4086,264.5166,264.8635,112729.0
2024-01-11 11:00:00,267.2,268.08,267.15,267.8,161353.0,264.8337,265.706,264.7842,265.4284,161353.0
2024-01-11 11:10:00,267.78,268.37,267.75,268.35,252869.0,265.4086,265.9934,265.3789,265.9736,252869.0
2024-01-11 11:20:00,268.3,268.94,267.96,268.1,173931.0,265.924,266.5583,265.587,265.7258,173931.0
2024-01-11 11:30:00,268.1,268.52,267.3,267.33,217009.0,265.7258,266.1421,264.9329,264.9626,217009.0
2024-01-11 11:40:00,267.35,267.65,266.74,267.54,93046.0,264.9824,265.2798,264.3778,265.1707,93046.0
2024-01-11 11:50:00,267.62,267.69,266.93,266.94,55727.0,265.25,265.3194,264.5661,264.576,55727.0
2024-01-11 12:00:00,266.95,267.92,266.77,267.9,50074.0,264.586,265.5474,264.4076,265.5275,50074.0
2024-01-11 12:10:00,267.92,268.06,267.48,267.67,48338.0,265.5474,265.6861,265.1113,265.2996,48338.0
2024-01-11 12:20:00,267.66,267.9,267.07,267.08,35182.0,265.2897,265.5275,264.7049,264.7148,35182.0
2024-01-11 12:30:00,267.11,267.38,266.97,267.07,34431.0,264.7445,265.0122,264.6058,264.7049,34431.0
2024-01-11 12:40:00,267.18,268.14,267.17,268.01,45902.0,264.8139,265.7654,264.804,265.6366,45902.0
2024-01-11 12:50:00,268.01,268.35,267.95,268.12,30694.0,265.6366,265.9736,265.5771,265.7456,30694.0
2024-01-11 13:00:00,268.11,268.69,267.99,268.46,39848.0,265.7357,266.3106,265.6167,266.0826,39848.0
2024-01-11 13:10:00,268.51,269.14,268.45,268.7,58581.0,266.1321,266.7566,266.0727,266.3205,58581.0
2024-01-11 13:20:00,268.72,269.4,268.57,269.05,74273.0,266.3403,267.0143,266.1916,266.6674,74273.0
2024-01-11 13:30:00,269.06,269.84,269.05,269.6,170498.0,266.6773,267.4504,266.6674,267.2125,170498.0
2024-01-11 13:40:00,269.6,269.7,269.36,269.53,72576.0,267.2125,267.3116,266.9746,267.1431,72576.0
2024-01-11 13:50:00,269.52,270.42,269.16,270.41,126602.0,267.1332,268.0252,266.7764,268.0153,126602.0
2024-01-11 14:00:00,270.42,270.76,270.09,270.36,124156.0,268.0252,268.3622,267.6982,267.9658,124156.0
2024-01-11 14:10:00,270.34,270.9,270.0,270.56,135757.0,267.9459,268.501,267.6089,268.164,135757.0
2024-01-11 14:20:00,270.62,271.28,270.56,271.14,129553.0,268.2235,268.8776,268.164,268.7389,129553.0
2024-01-11 14:30:00,271.18,271.61,271.09,271.33,149575.0,268.7785,269.2047,268.6893,268.9272,149575.0
2024-01-11 14:40:00,271.35,271.57,271.17,271.54,124444.0,268.947,269.165,268.7686,269.1353,124444.0
2024-01-11 14:50:00,271.57,272.24,271.57,272.04,205344.0,269.165,269.8291,269.165,269.6309,205344.0
2024-01-11 15:00:00,272.06,272.11,271.09,271.53,204766.0,269.6507,269.7003,268.6893,269.1254,204766.0
2024-01-11 15:10:00,271.54,272.1,271.29,271.81,178846.0,269.1353,269.6904,268.8875,269.4029,178846.0
2024-01-11 15:20:00,271.84,272.96,271.67,272.8,263245.0,269.4327,270.5427,269.2642,270.3842,263245.0
2024-01-11 15:30:00,272.79,272.92,271.9,272.03,210545.0,270.3742,270.5031,269.4921,269.621,210545.0
2024-01-11 15:40:00,272.03,272.41,271.75,271.78,191026.0,269.621,269.9976,269.3435,269.3732,191026.0
2024-01-11 15:50:00,271.76,271.82,271.13,271.38,488378.0,269.3534,269.4128,268.7289,268.9767,488378.0
2024-01-12 09:30:00,271.23,273.64,271.06,273.04,255988.0,268.8281,271.2167,268.6596,270.622,255988.0
2024-01-12 09:40:00,272.99,275.24,272.94,274.14,233237.0,270.5725,272.8025,270.5229,271.7123,233237.0
2024-01-12 09:50:00,274.08,274.22,272.07,272.43,105501.0,271.6528,271.7916,269.6606,270.0174,105501.0
2024-01-12 10:00:00,272.55,273.48,271.53,272.92,113087.0,270.1364,271.0581,269.1254,270.5031,113087.0
2024-01-12 10:10:00,272.93,273.15,271.4,271.42,63928.0,270.513,270.7311,268.9966,269.0164,63928.0
2024-01-12 10:20:00,271.5,271.79,271.07,271.49,50337.0,269.0957,269.3831,268.6695,269.0858,50337.0
2024-01-12 10:30:00,271.51,272.1,271.46,271.57,43716.0,269.1056,269.6904,269.056,269.165,43716.0
2024-01-12 10:40:00,271.65,272.47,271.39,271.54,46380.0,269.2443,270.0571,268.9866,269.1353,46380.0
2024-01-12 10:50:00,271.59,272.09,271.15,272.04,40166.0,269.1849,269.6804,268.7488,269.6309,40166.0
2024-01-12 11:00:00,272.1,272.7,271.82,272.7,33004.0,269.6904,270.285,269.4128,270.285,33004.0
2024-01-12 11:10:00,272.68,273.22,272.52,272.93,66143.0,270.2652,270.8004,270.1066,270.513,66143.0
2024-01-12 11:20:00,272.92,273.04,272.73,272.73,65130.0,270.5031,270.622,270.3148,270.3148,65130.0
2024-01-12 11:30:00,272.76,272.94,272.07,272.51,75592.0,270.3445,270.5229,269.6606,270.0967,75592.0
2024-01-12 11:40:00,272.55,272.77,272.33,272.66,48140.0,270.1364,270.3544,269.9183,270.2454,48140.0
2024-01-12 11:50:00,272.67,272.68,271.59,271.59,30665.0,270.2553,270.2652,269.1849,269.1849,30665.0
2024-01-12 12:00:00,271.65,271.92,271.26,271.92,48984.0,269.2443,269.5119,268.8578,269.5119,48984.0
2024-01-12 12:10:00,271.92,272.18,271.85,272.09,22720.0,269.5119,269.7696,269.4426,269.6804,22720.0
2024-01-12 12:20:00,272.14,272.68,271.85,272.68,37360.0,269.73,270.2652,269.4426,270.2652,37360.0
2024-01-12 12:30:00,272.67,272.75,272.31,272.5,28474.0,270.2553,270.3346,269.8985,270.0868,28474.0
2024-01-12 12:40:00,272.53,272.75,272.49,272.64,32654.0,270.1165,270.3346,270.0769,270.2256,32654.0
2024-01-12 12:50:00,272.63,273.11,272.56,272.9,35165.0,270.2157,270.6914,270.1463,270.4833,35165.0
2024-01-12 13:00:00,272.95,273.24,272.93,273.12,31290.0,270.5328,270.8203,270.513,270.7013,31290.0
2024-01-12 13:10:00,273.13,273.41,273.05,273.41,49009.0,270.7112,270.9888,270.6319,270.9888,49009.0
2024-01-12 13:20:00,273.44,273.7,273.36,273.49,38089.0,271.0185,271.2762,270.9392,271.068,38089.0
2024-01-12 13:30:00,273.58,273.71,273.35,273.64,23043.0,271.1572,271.2861,270.9293,271.2167,23043.0
2024-01-12 13:40:00,273.63,273.69,273.33,273.42,25216.0,271.2068,271.2663,270.9095,270.9987,25216.0
2024-01-12 13:50:00,273.4,273.75,273.19,273.75,34144.0,270.9788,271.3257,270.7707,271.3257,34144.0
2024-01-12 14:00:00,273.75,273.83,273.65,273.82,30565.0,271.3257,271.405,271.2266,271.3951,30565.0
2024-01-12 14:10:00,273.78,273.95,273.7,273.75,35991.0,271.3555,271.524,271.2762,271.3257,35991.0
2024-01-12 14:20:00,273.73,273.93,273.5,273.67,25898.0,271.3059,271.5041,271.078,271.2464,25898.0
2024-01-12 14:30:00,273.62,273.75,273.28,273.52,35281.0,271.1969,271.3257,270.8599,271.0978,35281.0
2024-01-12 14:40:00,273.54,273.59,273.36,273.47,24046.0,271.1176,271.1672,270.9392,271.0482,24046.0
2024-01-12 14:50:00,273.44,273.55,273.23,273.33,33387.0,271.0185,271.1275,270.8103,270.9095,33387.0
2024-01-12 15:00:00,273.31,273.37,273.05,273.09,31090.0,270.8896,270.9491,270.6319,270.6716,31090.0
2024-01-12 15:10:00,273.08,273.22,272.97,273.02,32136.0,270.6617,270.8004,270.5526,270.6022,32136.0
2024-01-12 15:20:00,273.04,273.1,272.75,273.04,61758.0,270.622,270.6815,270.3346,270.622,61758.0
2024-01-12 15:30:00,273.05,273.08,272.58,272.59,50032.0,270.6319,270.6617,270.1661,270.176,50032.0
2024-01-12 15:40:00,272.61,272.77,272.43,272.76,90532.0,270.1958,270.3544,270.0174,270.3445,90532.0
2024-01-12 15:50:00,272.78,272.81,271.73,272.01,276066.0,270.3643,270.3941,269.3236,269.6011,276066.0
2024-01-16 09:30:00,269.7,271.57,269.69,270.36,246531.0,267.3116,269.165,267.3017,267.9658,246531.0
2024-01-16 09:40:00,270.41,270.42,268.78,269.4,106133.0,268.0153,268.0252,266.3998,267.0143,106133.0
2024-01-16 09:50:00,269.49,269.53,268.45,269.3,83366.0,267.1035,267.1431,266.0727,266.9151,83366.0
2024-01-16 10:00:00,269.37,269.75,268.88,269.72,94902.0,266.9845,267.3612,266.4989,267.3314,94902.0
2024-01-16 10:10:00,269.8,270.52,269.78,270.42,58632.0,267.4107,268.1243,267.3909,268.0252,58632.0
2024-01-16 10:20:00,270.36,270.98,270.34,270.5,42996.0,267.9658,268.5803,267.9459,268.1045,42996.0
2024-01-16 10:30:00,270.5,270.6,269.81,270.03,57921.0,268.1045,268.2036,267.4206,267.6387,57921.0
2024-01-16 10:40:00,270.03,270.11,269.11,269.2,51208.0,267.6387,267.718,266.7268,266.816,51208.0
2024-01-16 10:50:00,269.15,269.78,269.0,269.13,66508.0,266.7665,267.3909,266.6178,266.7467,66508.0
2024-01-16 11:00:00,269.2,269.3,267.94,268.34,86965.0,266.816,266.9151,265.5672,265.9637,86965.0
2024-01-16 11:10:00,268.38,268.91,267.72,268.77,70920.0,266.0033,266.5286,265.3491,266.3898,70920.0
2024-01-16 11:20:00,268.82,269.0,268.48,268.59,34180.0,266.4394,266.6178,266.1024,266.2114,34180.0
2024-01-16 11:30:00,268.64,269.05,268.64,268.95,64004.0,266.261,266.6674,266.261,266.5682,64004.0
2024-01-16 11:40:00,268.95,269.54,268.89,269.14,40085.0,266.5682,267.153,266.5088,266.7566,40085.0
2024-01-16 11:50:00,269.24,269.77,269.2,269.7,84770.0,266.8557,267.381,266.816,267.3116,84770.0
2024-01-16 12:00:00,269.7,270.74,269.62,270.57,89011.0,267.3116,268.3424,267.2323,268.1739,89011.0
2024-01-16 12:10:00,270.54,270.79,270.43,270.57,57777.0,268.1442,268.392,268.0351,268.1739,57777.0
2024-01-16 12:20:00,270.5,270.69,270.34,270.51,58772.0,268.1045,268.2928,267.9459,268.1144,58772.0
2024-01-16 12:30:00,270.54,270.72,270.41,270.53,63100.0,268.1442,268.3226,268.0153,268.1343,63100.0
2024-01-16 12:40:00,270.53,270.66,270.44,270.56,82923.0,268.1343,268.2631,268.0451,268.164,82923.0
2024-01-16 12:50:00,270.5,270.61,269.47,269.61,42146.0,268.1045,268.2135,267.0836,267.2224,42146.0
2024-01-16 13:00:00,269.62,269.8,269.49,269.7,30107.0,267.2323,267.4107,267.1035,267.3116,30107.0
2024-01-16 13:10:00,269.7,270.15,269.51,270.05,34172.0,267.3116,267.7576,267.1233,267.6585,34172.0
2024-01-16 13:20:00,270.05,270.23,269.62,270.22,33595.0,267.6585,267.8369,267.2323,267.827,33595.0
2024-01-16 13:30:00,270.25,270.49,270.14,270.37,42195.0,267.8567,268.0946,267.7477,267.9757,42195.0
2024-01-16 13:40:00,270.36,270.61,270.34,270.39,51750.0,267.9658,268.2135,267.9459,267.9955,51750.0
2024-01-16 13:50:00,270.32,270.32,269.9,269.97,57670.0,267.9261,267.9261,267.5098,267.5792,57670.0
2024-01-16 14:00:00,269.97,270.06,269.42,269.87,40769.0,267.5792,267.6684,267.0341,267.4801,40769.0
2024-01-16 14:10:00,269.88,269.9,269.48,269.53,30419.0,267.49,267.5098,267.0936,267.1431,30419.0
2024-01-16 14:20:00,269.59,270.18,269.59,270.02,36765.0,267.2026,267.7874,267.2026,267.6288,36765.0
2024-01-16 14:30:00,269.98,270.05,269.79,269.99,43614.0,267.5891,267.6585,267.4008,267.599,43614.0
2024-01-16 14:40:00,269.99,270.45,269.87,270.42,47215.0,267.599,268.055,267.4801,268.0252,47215.0
2024-01-16 14:50:00,270.42,270.58,270.27,270.56,57485.0,268.0252,268.1838,267.8766,268.164,57485.0
2024-01-16 15:00:00,270.56,270.73,270.37,270.61,41176.0,268.164,268.3325,267.9757,268.2135,41176.0
2024-01-16 15:10:00,270.61,270.68,270.43,270.67,51656.0,268.2135,268.2829,268.0351,268.273,51656.0
2024-01-16 15:20:00,270.67,270.73,269.71,269.74,63343.0,268.273,268.3325,267.3215,267.3513,63343.0
2024-01-16 15:30:00,269.78,269.88,269.41,269.53,80481.0,267.3909,267.49,267.0242,267.1431,80481.0
2024-01-16 15:40:00,269.53,269.76,269.23,269.44,120300.0,267.1431,267.3711,266.8458,267.0539,120300.0
2024-01-16 15:50:00,269.43,269.56,268.78,269.05,501979.0,267.044,267.1728,266.3998,266.6674,501979.0
2024-01-17 09:30:00,268.29,269.46,266.94,266.99,140995.0,265.9141,267.0737,264.576,264.6256,140995.0
2024-01-17 09:40:00,266.99,267.16,265.1,265.84,63892.0,264.6256,264.7941,262.7523,263.4858,63892.0
2024-01-17 09:50:00,265.87,266.1,264.61,264.78,67655.0,263.5155,263.7435,262.2667,262.4352,67655.0
2024-01-17 10:00:00,264.78,266.49,264.13,266.33,74691.0,262.4352,264.13,261.7909,263.9715,74691.0
2024-01-17 10:10:00,266.26,266.84,266.08,266.13,46876.0,263.9021,264.4769,263.7237,263.7732,46876.0
2024-01-17 10:20:00,266.05,266.72,265.81,266.14,59484.0,263.6939,264.358,263.4561,263.7831,59484.0
2024-01-17 10:30:00,266.07,266.84,265.71,266.76,62067.0,263.7138,264.4769,263.3569,264.3976,62067.0
2024-01-17 10:40:00,266.78,267.06,266.54,266.96,31621.0,264.4175,264.695,264.1796,264.5959,31621.0
2024-01-17 10:50:00,266.96,267.3,266.74,267.06,29582.0,264.5959,264.9329,264.3778,264.695,29582.0
2024-01-17 11:00:00,267.1,267.93,267.06,267.55,30289.0,264.7346,265.5573,264.695,265.1806,30289.0
2024-01-17 11:10:00,267.62,268.09,267.54,268.0,38049.0,265.25,265.7159,265.1707,265.6267,38049.0
2024-01-17 11:20:00,268.0,268.69,268.0,268.66,46176.0,265.6267,266.3106,265.6267,266.2808,46176.0
2024-01-17 11:30:00,268.69,269.06,268.57,268.98,72364.0,266.3106,266.6773,266.1916,266.598,72364.0
2024-01-17 11:40:00,268.99,269.28,268.85,268.93,40564.0,266.6079,266.8953,266.4691,266.5484,40564.0
2024-01-17 11:50:00,268.92,269.45,268.8,269.35,61561.0,266.5385,267.0638,266.4196,266.9647,61561.0
2024-01-17 12:00:00,269.3,269.42,268.79,268.93,34975.0,266.9151,267.0341,266.4097,266.5484,34975.0
2024-01-17 12:10:00,268.94,269.16,268.61,268.85,24619.0,266.5583,266.7764,266.2313,266.4691,24619.0
2024-01-17 12:20:00,268.86,268.97,268.53,268.79,27701.0,266.479,266.5881,266.152,266.4097,27701.0
2024-01-17 12:30:00,268.75,268.93,268.33,268.37,31147.0,266.37,266.5484,265.9537,265.9934,31147.0
2024-01-17 12:40:00,268.38,268.76,268.05,268.66,33958.0,266.0033,266.3799,265.6762,266.2808,33958.0
2024-01-17 12:50:00,268.72,268.85,268.59,268.7,26380.0,266.3403,266.4691,266.2114,266.3205,26380.0
2024-01-17 13:00:00,268.76,268.98,268.64,268.81,27303.0,266.3799,266.598,266.261,266.4295,27303.0
2024-01-17 13:10:00,268.81,268.85,268.63,268.75,92871.0,266.4295,266.4691,266.2511,266.37,92871.0
2024-01-17 13:20:00,268.74,268.85,268.47,268.81,51858.0,266.3601,266.4691,266.0925,266.4295,51858.0
2024-01-17 13:30:00,268.76,269.13,268.62,268.66,31197.0,266.3799,266.7467,266.2412,266.2808,31197.0
2024-01-17 13:40:00,268.65,268.82,268.41,268.43,31357.0,266.2709,266.4394,266.033,266.0529,31357.0
2024-01-17 13:50:00,268.42,269.04,268.42,268.85,38139.0,266.0429,266.6575,266.0429,266.4691,38139.0
2024-01-17 14:00:00,268.86,269.11,268.73,269.11,51936.0,266.479,266.7268,266.3502,266.7268,51936.0
2024-01-17 14:10:00,269.16,269.26,269.0,269.2,29939.0,266.7764,266.8755,266.6178,266.816,29939.0
2024-01-17 14:20:00,269.22,269.77,269.18,269.64,31706.0,266.8359,267.381,266.7962,267.2521,31706.0
2024-01-17 14:30:00,269.65,270.4,269.65,270.4,68158.0,267.262,268.0054,267.262,268.0054,68158.0
2024-01-17 14:40:00,270.43,271.07,270.36,270.76,66795.0,268.0351,268.6695,267.9658,268.3622,66795.0
2024-01-17 14:50:00,270.8,270.97,270.66,270.88,73692.0,268.4019,268.5704,268.2631,268.4812,73692.0
2024-01-17 15:00:00,270.9,271.13,270.67,271.0,71281.0,268.501,268.7289,268.273,268.6001,71281.0
2024-01-17 15:10:00,270.99,271.11,270.36,271.02,100226.0,268.5902,268.7091,267.9658,268.6199,100226.0
2024-01-17 15:20:00,271.0,271.02,270.43,270.56,64792.0,268.6001,268.6199,268.0351,268.164,64792.0
2024-01-17 15:30:00,270.57,270.98,270.5,270.9,74182.0,268.1739,268.5803,268.1045,268.501,74182.0
2024-01-17 15:40:00,270.91,271.35,270.65,270.93,195458.0,268.5109,268.947,268.2532,268.5307,195458.0
2024-01-17 15:50:00,271.01,271.9,270.99,271.63,321049.0,268.61,269.4921,268.5902,269.2245,321049.0
2024-01-18 09:30:00,273.0,274.79,272.99,273.87,164405.0,270.5824,272.3565,270.5725,271.4447,164405.0
2024-01-18 09:40:00,273.96,274.49,272.64,272.85,70290.0,271.5339,272.0592,270.2256,270.4337,70290.0
2024-01-18 09:50:00,272.86,273.28,272.41,273.22,56402.0,270.4436,270.8599,269.9976,270.8004,56402.0
2024-01-18 10:00:00,273.21,273.21,272.14,272.58,49340.0,270.7905,270.7905,269.73,270.1661,49340.0
2024-01-18 10:10:00,272.65,273.32,272.4,273.19,49620.0,270.2355,270.8995,269.9877,270.7707,49620.0
2024-01-18 10:20:00,273.19,274.05,273.15,274.02,48076.0,270.7707,271.6231,270.7311,271.5933,48076.0
2024-01-18 10:30:00,274.03,274.89,273.69,274.67,89717.0,271.6033,272.4556,271.2663,272.2376,89717.0
2024-01-18 10:40:00,274.72,275.27,274.43,275.24,132131.0,272.2872,272.8323,271.9997,272.8025,132131.0
2024-01-18 10:50:00,275.24,275.38,274.19,274.42,62983.0,272.8025,272.9413,271.7618,271.9898,62983.0
2024-01-18 11:00:00,274.42,274.49,273.88,274.38,75744.0,271.9898,272.0592,271.4546,271.9502,75744.0
2024-01-18 11:10:00,274.32,275.4,274.28,275.37,78722.0,271.8907,272.9611,271.851,272.9314,78722.0
2024-01-18 11:20:00,275.37,275.69,274.76,275.02,72822.0,272.9314,273.2486,272.3268,272.5845,72822.0
2024-01-18 11:30:00,275.0,275.23,274.77,275.15,106726.0,272.5647,272.7926,272.3367,272.7133,106726.0
2024-01-18 11:40:00,275.12,275.29,274.74,275.0,73446.0,272.6836,272.8521,272.307,272.5647,73446.0
2024-01-18 11:50:00,275.06,275.32,274.76,274.93,37896.0,272.6241,272.8818,272.3268,272.4953,37896.0
2024-01-18 12:00:00,274.91,275.04,273.44,273.66,78616.0,272.4755,272.6043,271.0185,271.2365,78616.0
2024-01-18 12:10:00,273.65,273.72,273.04,273.37,42762.0,271.2266,271.296,270.622,270.9491,42762.0
2024-01-18 12:20:00,273.41,273.66,273.17,273.64,29166.0,270.9888,271.2365,270.7509,271.2167,29166.0
2024-01-18 12:30:00,273.65,273.65,273.3,273.59,29835.0,271.2266,271.2266,270.8797,271.1672,29835.0
2024-01-18 12:40:00,273.55,274.44,273.54,274.35,31730.0,271.1275,272.0096,271.1176,271.9204,31730.0
2024-01-18 12:50:00,274.38,274.38,273.84,273.84,41243.0,271.9502,271.9502,271.4149,271.4149,41243.0
2024-01-18 13:00:00,273.84,273.88,273.0,273.2,47927.0,271.4149,271.4546,270.5824,270.7806,47927.0
2024-01-18 13:10:00,273.19,273.25,272.75,272.94,51656.0,270.7707,270.8302,270.3346,270.5229,51656.0
2024-01-18 13:20:00,273.02,273.09,272.72,272.73,35246.0,270.6022,270.6716,270.3049,270.3148,35246.0
2024-01-18 13:30:00,272.71,272.89,272.58,272.73,36539.0,270.295,270.4734,270.1661,270.3148,36539.0
2024-01-18 13:40:00,272.7,273.11,272.59,272.96,30474.0,270.285,270.6914,270.176,270.5427,30474.0
2024-01-18 13:50:00,272.96,273.26,272.92,273.16,33287.0,270.5427,270.8401,270.5031,270.741,33287.0
2024-01-18 14:00:00,273.16,273.4,273.14,273.4,27522.0,270.741,270.9788,270.7211,270.9788,27522.0
2024-01-18 14:10:00,273.4,273.8,273.26,273.63,38864.0,270.9788,271.3753,270.8401,271.2068,38864.0
2024-01-18 14:20:00,273.66,274.36,273.48,274.25,37474.0,271.2365,271.9303,271.0581,271.8213,37474.0
2024-01-18 14:30:00,274.27,274.48,274.09,274.09,47608.0,271.8411,272.0493,271.6627,271.6627,47608.0
2024-01-18 14:40:00,274.11,274.17,273.6,273.99,42674.0,271.6826,271.742,271.1771,271.5636,42674.0
2024-01-18 14:50:00,273.98,274.3,273.98,274.16,29281.0,271.5537,271.8709,271.5537,271.7321,29281.0
2024-01-18 15:00:00,274.18,274.41,274.05,274.37,32233.0,271.7519,271.9799,271.6231,271.9403,32233.0
2024-01-18 15:10:00,274.38,274.43,274.19,274.19,49257.0,271.9502,271.9997,271.7618,271.7618,49257.0
2024-01-18 15:20:00,274.18,274.53,274.14,274.49,59626.0,271.7519,272.0988,271.7123,272.0592,59626.0
2024-01-18 15:30:00,274.51,274.54,274.25,274.25,77712.0,272.079,272.1087,271.8213,271.8213,77712.0
2024-01-18 15:40:00,274.22,274.89,274.2,274.87,107836.0,271.7916,272.4556,271.7718,272.4358,107836.0
2024-01-18 15:50:00,274.88,275.15,274.43,274.44,299038.0,272.4457,272.7133,271.9997,272.0096,299038.0
2024-01-19 09:30:00,276.51,276.8,275.6,276.45,412511.0,274.0613,274.3487,273.1594,274.0018,412511.0
2024-01-19 09:40:00,276.41,277.06,275.89,276.56,63738.0,273.9622,274.6064,273.4468,274.1109,63738.0
2024-01-19 09:50:00,276.61,277.06,276.18,276.62,58832.0,274.1604,274.6064,273.7342,274.1703,58832.0
2024-01-19 10:00:00,276.77,277.25,275.52,275.57,97321.0,274.319,274.7947,273.0801,273.1296,97321.0
2024-01-19 10:10:00,275.55,276.73,275.55,276.52,50894.0,273.1098,274.2794,273.1098,274.0712,50894.0
2024-01-19 10:20:00,276.5,277.02,276.21,276.96,37378.0,274.0514,274.5668,273.764,274.5073,37378.0
2024-01-19 10:30:00,276.95,277.32,276.71,277.32,38418.0,274.4974,274.8641,274.2595,274.8641,38418.0
2024-01-19 10:40:00,277.38,277.85,277.37,277.78,54266.0,274.9236,275.3894,274.9137,275.3201,54266.0
2024-01-19 10:50:00,277.78,277.8,276.96,277.07,62818.0,275.3201,275.3399,274.5073,274.6163,62818.0
2024-01-19 11:00:00,277.08,277.65,276.73,277.61,40342.0,274.6263,275.1912,274.2794,275.1516,40342.0
2024-01-19 11:10:00,277.6,278.32,277.6,278.27,55746.0,275.1416,275.8553,275.1416,275.8057,55746.0
2024-01-19 11:20:00,278.25,278.37,277.79,277.88,65487.0,275.7859,275.9048,275.33,275.4192,65487.0
2024-01-19 11:30:00,277.86,278.05,277.39,277.5,51295.0,275.3993,275.5877,274.9335,275.0425,51295.0
2024-01-19 11:40:00,277.51,277.64,277.17,277.24,33136.0,275.0524,275.1813,274.7155,274.7848,33136.0
2024-01-19 11:50:00,277.25,277.7,277.24,277.66,35189.0,274.7947,275.2408,274.7848,275.2011,35189.0
2024-01-19 12:00:00,277.68,277.71,277.42,277.67,25248.0,275.2209,275.2507,274.9632,275.211,25248.0
2024-01-19 12:10:00,277.67,277.95,277.36,277.81,51791.0,275.211,275.4885,274.9038,275.3498,51791.0
2024-01-19 12:20:00,277.8,278.33,277.74,278.16,35752.0,275.3399,275.8652,275.2804,275.6967,35752.0
2024-01-19 12:30:00,278.21,278.9,278.21,278.67,62790.0,275.7462,276.4301,275.7462,276.2022,62790.0
2024-01-19 12:40:00,278.74,278.74,278.22,278.4,35413.0,276.2716,276.2716,275.7562,275.9346,35413.0
2024-01-19 12:50:00,278.29,278.68,278.23,278.66,38679.0,275.8255,276.2121,275.7661,276.1923,38679.0
2024-01-19 13:00:00,278.67,278.87,278.36,278.79,36785.0,276.2022,276.4004,275.8949,276.3211,36785.0
2024-01-19 13:10:00,278.81,279.12,278.68,278.88,48641.0,276.3409,276.6482,276.2121,276.4103,48641.0
2024-01-19 13:20:00,278.91,279.63,278.89,279.62,96123.0,276.44,277.1537,276.4202,277.1438,96123.0
2024-01-19 13:30:00,279.59,280.07,279.53,280.0,432590.0,277.114,277.5898,277.0546,277.5204,432590.0
2024-01-19 13:40:00,280.0,280.16,279.77,279.79,101938.0,277.5204,277.679,277.2924,277.3123,101938.0
2024-01-19 13:50:00,279.79,280.51,279.62,280.49,70253.0,277.3123,278.0259,277.1438,278.0061,70253.0
2024-01-19 14:00:00,280.49,281.43,280.48,281.39,93266.0,278.0061,278.9377,277.9961,278.8981,93266.0
2024-01-19 14:10:00,281.38,281.72,280.96,281.09,84202.0,278.8882,279.2252,278.4719,278.6007,84202.0
2024-01-19 14:20:00,281.12,281.25,280.66,280.74,65835.0,278.6305,278.7593,278.1745,278.2538,65835.0
2024-01-19 14:30:00,280.78,280.91,280.39,280.86,145605.0,278.2935,278.4223,277.9069,278.3728,145605.0
2024-01-19 14:40:00,280.86,281.01,280.47,280.63,74759.0,278.3728,278.5214,277.9862,278.1448,74759.0
2024-01-19 14:50:00,280.6,280.93,280.24,280.91,79768.0,278.1151,278.4422,277.7583,278.4223,79768.0
2024-01-19 15:00:00,280.92,281.1,280.69,280.73,92052.0,278.4322,278.6107,278.2043,278.2439,92052.0
2024-01-19 15:10:00,280.66,281.41,280.57,281.39,113332.0,278.1745,278.9179,278.0853,278.8981,113332.0
2024-01-19 15:20:00,281.42,282.0,280.94,281.25,165041.0,278.9278,279.5027,278.4521,278.7593,165041.0
2024-01-19 15:30:00,281.23,281.47,280.95,281.1,84090.0,278.7395,278.9774,278.462,278.6107,84090.0
2024-01-19 15:40:00,281.09,281.65,280.95,281.37,162017.0,278.6007,279.1558,278.462,278.8783,162017.0
2024-01-19 15:50:00,281.32,281.7,280.62,281.06,637409.0,278.8287,279.2053,278.1349,278.571,637409.0
2024-01-22 09:30:00,283.79,285.72,282.93,284.29,407877.0,281.2768,283.1897,280.4244,281.7724,407877.0
2024-01-22 09:40:00,284.24,284.34,282.83,283.19,145078.0,281.7228,281.822,280.3253,280.6821,145078.0
2024-01-22 09:50:00,283.17,284.07,282.65,284.06,118950.0,280.6623,281.5543,280.1469,281.5444,118950.0
2024-01-22 10:00:00,284.06,284.34,283.28,284.12,104999.0,281.5444,281.822,280.7713,281.6039,104999.0
2024-01-22 10:10:00,284.11,284.86,283.69,283.86,132346.0,281.594,282.3374,281.1777,281.3462,132346.0
2024-01-22 10:20:00,283.92,284.28,282.35,282.43,131077.0,281.4057,281.7625,279.8496,279.9289,131077.0
2024-01-22 10:30:00,282.47,282.9,281.9,282.9,117528.0,279.9685,280.3947,279.4036,280.3947,117528.0
2024-01-22 10:40:00,282.92,282.92,281.75,282.11,107647.0,280.4145,280.4145,279.2549,279.6117,107647.0
2024-01-22 10:50:00,282.17,282.65,281.93,282.19,82692.0,279.6712,280.1469,279.4333,279.691,82692.0
2024-01-22 11:00:00,282.22,282.89,282.02,282.74,74541.0,279.7207,280.3848,279.5225,280.2361,74541.0
2024-01-22 11:10:00,282.68,283.51,282.68,283.48,78368.0,280.1767,280.9993,280.1767,280.9696,78368.0
2024-01-22 11:20:00,283.53,283.63,283.05,283.48,107791.0,281.0191,281.1182,280.5434,280.9696,107791.0
2024-01-22 11:30:00,283.51,283.87,283.29,283.73,49451.0,280.9993,281.3561,280.7813,281.2174,49451.0
2024-01-22 11:40:00,283.74,283.98,283.61,283.64,58381.0,281.2273,281.4651,281.0984,281.1282,58381.0
2024-01-22 11:50:00,283.63,283.88,283.2,283.61,44767.0,281.1182,281.366,280.6921,281.0984,44767.0
2024-01-22 12:00:00,283.65,283.67,282.86,282.94,52288.0,281.1381,281.1579,280.3551,280.4344,52288.0
2024-01-22 12:10:00,282.94,283.33,282.89,283.25,25702.0,280.4344,280.8209,280.3848,280.7416,25702.0
2024-01-22 12:20:00,283.25,283.7,283.25,283.57,38394.0,280.7416,281.1876,280.7416,281.0588,38394.0
2024-01-22 12:30:00,283.58,283.73,283.09,283.32,34950.0,281.0687,281.2174,280.583,280.811,34950.0
2024-01-22 12:40:00,283.27,283.46,283.17,283.33,49447.0,280.7614,280.9498,280.6623,280.8209,49447.0
2024-01-22 12:50:00,283.32,283.79,283.2,283.41,33005.0,280.811,281.2768,280.6921,280.9002,33005.0
2024-01-22 13:00:00,283.39,283.4,282.74,282.88,38507.0,280.8804,280.8903,280.2361,280.3749,38507.0
2024-01-22 13:10:00,282.88,283.04,282.45,282.5,51408.0,280.3749,280.5335,279.9487,279.9983,51408.0
2024-01-22 13:20:00,282.42,282.42,281.88,281.96,31785.0,279.919,279.919,279.3837,279.463,31785.0
2024-01-22 13:30:00,282.0,282.26,281.92,282.12,23474.0,279.5027,279.7604,279.4234,279.6216,23474.0
2024-01-22 13:40:00,282.12,282.5,281.97,282.48,40542.0,279.6216,279.9983,279.4729,279.9784,40542.0
2024-01-22 13:50:00,282.49,282.66,282.4,282.6,33931.0,279.9883,280.1568,279.8991,280.0974,33931.0
2024-01-22 14:00:00,282.59,282.75,282.52,282.6,22774.0,280.0875,280.246,280.0181,280.0974,22774.0
2024-01-22 14:10:00,282.56,282.59,281.79,281.81,79364.0,280.0577,280.0875,279.2945,279.3144,79364.0
2024-01-22 14:20:00,281.83,282.19,281.65,282.08,55837.0,279.3342,279.691,279.1558,279.582,55837.0
2024-01-22 14:30:00,282.03,282.14,281.85,282.05,47524.0,279.5324,279.6414,279.354,279.5522,47524.0
2024-01-22 14:40:00,282.05,282.05,281.43,281.52,73137.0,279.5522,279.5522,278.9377,279.0269,73137.0
2024-01-22 14:50:00,281.5,281.68,281.36,281.37,46108.0,279.0071,279.1855,278.8683,278.8783,46108.0
2024-01-22 15:00:00,281.39,281.57,281.17,281.5,67163.0,278.8981,279.0765,278.68,279.0071,67163.0
2024-01-22 15:10:00,281.5,281.61,281.31,281.5,63924.0,279.0071,279.1161,278.8188,279.0071,63924.0
2024-01-22 15:20:00,281.49,281.7,281.45,281.62,63491.0,278.9972,279.2053,278.9576,279.126,63491.0
2024-01-22 15:30:00,281.64,281.71,281.31,281.39,69801.0,279.1459,279.2152,278.8188,278.8981,69801.0
2024-01-22 15:40:00,281.38,281.55,280.51,280.62,204286.0,278.8882,279.0567,278.0259,278.1349,204286.0
2024-01-22 15:50:00,280.59,280.93,280.17,280.36,271527.0,278.1052,278.4422,277.6889,277.8772,271527.0
2024-01-23 09:30:00,280.83,280.83,278.53,279.17,211195.0,278.343,278.343,276.0634,276.6977,211195.0
2024-01-23 09:40:00,279.17,279.85,278.51,279.85,99899.0,276.6977,277.3717,276.0436,277.3717,99899.0
2024-01-23 09:50:00,279.95,280.66,279.64,280.01,67743.0,277.4708,278.1745,277.1636,277.5303,67743.0
2024-01-23 10:00:00,280.02,281.15,279.93,281.05,97442.0,277.5402,278.6602,277.451,278.5611,97442.0
2024-01-23 10:10:00,280.97,281.71,280.46,280.48,90936.0,278.4818,279.2152,277.9763,277.9961,90936.0
2024-01-23 10:20:00,280.46,280.56,279.4,279.69,127208.0,277.9763,278.0754,276.9257,277.2131,127208.0
2024-01-23 10:30:00,279.79,280.12,279.62,279.92,147251.0,277.3123,277.6393,277.1438,277.4411,147251.0
2024-01-23 10:40:00,280.0,280.09,279.57,279.76,105618.0,277.5204,277.6096,277.0942,277.2825,105618.0
2024-01-23 10:50:00,279.67,279.77,279.27,279.44,56835.0,277.1933,277.2924,276.7969,276.9654,56835.0
2024-01-23 11:00:00,279.46,279.68,279.33,279.44,87879.0,276.9852,277.2032,276.8563,276.9654,87879.0
2024-01-23 11:10:00,279.42,279.72,278.85,279.06,65622.0,276.9455,277.2429,276.3806,276.5887,65622.0
2024-01-23 11:20:00,278.96,278.97,278.58,278.77,46498.0,276.4896,276.4995,276.113,276.3013,46498.0
2024-01-23 11:30:00,278.72,278.78,278.35,278.57,62996.0,276.2517,276.3112,275.885,276.1031,62996.0
2024-01-23 11:40:00,278.56,278.57,277.89,277.92,67513.0,276.0931,276.1031,275.4291,275.4588,67513.0
2024-01-23 11:50:00,277.9,278.0,277.64,277.94,95446.0,275.439,275.5381,275.1813,275.4786,95446.0
2024-01-23 12:00:00,277.91,277.91,276.84,276.88,152910.0,275.4489,275.4489,274.3884,274.428,152910.0
2024-01-23 12:10:00,276.89,277.46,276.89,277.4,88470.0,274.4379,275.0029,274.4379,274.9434,88470.0
2024-01-23 12:20:00,277.39,277.39,276.92,277.06,58710.0,274.9335,274.9335,274.4677,274.6064,58710.0
2024-01-23 12:30:00,277.06,277.13,276.72,276.72,61638.0,274.6064,274.6758,274.2694,274.2694,61638.0
2024-01-23 12:40:00,276.74,276.82,276.14,276.14,79940.0,274.2893,274.3686,273.6946,273.6946,79940.0
2024-01-23 12:50:00,276.16,276.62,275.85,276.62,151462.0,273.7144,274.1703,273.4071,274.1703,151462.0
2024-01-23 13:00:00,276.62,277.03,275.8,275.82,91137.0,274.1703,274.5767,273.3576,273.3774,91137.0
2024-01-23 13:10:00,275.86,276.21,275.71,276.11,61718.0,273.4171,273.764,273.2684,273.6648,61718.0
2024-01-23 13:20:00,276.14,276.25,275.95,276.02,61275.0,273.6946,273.8036,273.5063,273.5756,61275.0
2024-01-23 13:30:00,276.05,276.21,275.81,275.94,89261.0,273.6054,273.764,273.3675,273.4963,89261.0
2024-01-23 13:40:00,275.94,276.57,275.88,276.57,160506.0,273.4963,274.1208,273.4369,274.1208,160506.0
2024-01-23 13:50:00,276.6,276.73,276.19,276.24,77336.0,274.1505,274.2794,273.7441,273.7937,77336.0
2024-01-23 14:00:00,276.23,276.3,275.83,276.19,69425.0,273.7838,273.8532,273.3873,273.7441,69425.0
2024-01-23 14:10:00,276.18,276.31,275.94,276.16,67710.0,273.7342,273.8631,273.4963,273.7144,67710.0
2024-01-23 14:20:00,276.15,276.59,276.05,276.28,63080.0,273.7045,274.1406,273.6054,273.8333,63080.0
2024-01-23 14:30:00,276.32,276.58,276.17,276.55,27893.0,273.873,274.1307,273.7243,274.1009,27893.0
2024-01-23 14:40:00,276.58,276.84,276.44,276.6,48435.0,274.1307,274.3884,273.9919,274.1505,48435.0
2024-01-23 14:50:00,276.59,276.7,276.42,276.5,43876.0,274.1406,274.2496,273.9721,274.0514,43876.0
2024-01-23 15:00:00,276.5,276.7,276.4,276.63,52354.0,274.0514,274.2496,273.9523,274.1802,52354.0
2024-01-23 15:10:00,276.63,276.78,276.18,276.4,218616.0,274.1802,274.3289,273.7342,273.9523,218616.0
2024-01-23 15:20:00,276.45,276.73,276.38,276.48,67021.0,274.0018,274.2794,273.9325,274.0316,67021.0
2024-01-23 15:30:00,276.45,276.5,276.06,276.21,91593.0,274.0018,274.0514,273.6153,273.764,91593.0
2024-01-23 15:40:00,276.21,277.26,276.02,277.23,140482.0,273.764,274.8047,273.5756,274.7749,140482.0
2024-01-23 15:50:00,277.25,277.48,276.74,276.77,441564.0,274.7947,275.0227,274.2893,274.319,441564.0
2024-01-24 09:30:00,279.98,280.27,278.0,278.29,236811.0,277.5006,277.788,275.5381,275.8255,236811.0
2024-01-24 09:40:00,278.31,279.44,278.11,279.1,68399.0,275.8454,276.9654,275.6471,276.6284,68399.0
2024-01-24 09:50:00,279.18,279.38,278.83,279.07,53426.0,276.7077,276.9059,276.3608,276.5986,53426.0
2024-01-24 10:00:00,279.13,279.17,278.62,279.07,134677.0,276.6581,276.6977,276.1526,276.5986,134677.0
2024-01-24 10:10:00,279.11,279.88,278.84,279.31,230553.0,276.6383,277.4015,276.3707,276.8365,230553.0
2024-01-24 10:20:00,279.29,279.41,278.86,279.15,227342.0,276.8167,276.9356,276.3905,276.6779,227342.0
2024-01-24 10:30:00,279.13,279.41,278.83,279.3,106192.0,276.6581,276.9356,276.3608,276.8266,106192.0
2024-01-24 10:40:00,279.3,279.31,278.92,279.12,108195.0,276.8266,276.8365,276.45,276.6482,108195.0
2024-01-24 10:50:00,279.09,279.09,278.2,278.32,74149.0,276.6185,276.6185,275.7363,275.8553,74149.0
2024-01-24 11:00:00,278.39,278.44,277.68,277.92,85069.0,275.9247,275.9742,275.2209,275.4588,85069.0
2024-01-24 11:10:00,277.96,277.97,276.85,277.1,95015.0,275.4985,275.5084,274.3983,274.6461,95015.0
2024-01-24 11:20:00,277.09,277.37,276.99,277.22,196596.0,274.6362,274.9137,274.537,274.765,196596.0
2024-01-24 11:30:00,277.22,277.7,276.99,277.66,242124.0,274.765,275.2408,274.537,275.2011,242124.0
2024-01-24 11:40:00,277.66,277.75,277.09,277.3,79243.0,275.2011,275.2903,274.6362,274.8443,79243.0
2024-01-24 11:50:00,277.31,278.33,277.31,278.3,99738.0,274.8542,275.8652,274.8542,275.8354,99738.0
2024-01-24 12:00:00,278.32,280.41,278.32,280.41,185561.0,275.8553,277.9268,275.8553,277.9268,185561.0
2024-01-24 12:10:00,280.3,280.96,280.24,280.3,106108.0,277.8177,278.4719,277.7583,277.8177,106108.0
2024-01-24 12:20:00,280.29,280.87,280.21,280.47,144664.0,277.8078,278.3827,277.7285,277.9862,144664.0
2024-01-24 12:30:00,280.46,280.55,280.3,280.44,62807.0,277.9763,278.0655,277.8177,277.9565,62807.0
2024-01-24 12:40:00,280.44,280.48,280.08,280.46,42677.0,277.9565,277.9961,277.5997,277.9763,42677.0
2024-01-24 12:50:00,280.46,280.55,280.01,280.04,45483.0,277.9763,278.0655,277.5303,277.56,45483.0
2024-01-24 13:00:00,280.03,280.03,279.37,279.63,42492.0,277.5501,277.5501,276.896,277.1537,42492.0
2024-01-24 13:10:00,279.62,279.88,279.38,279.54,28093.0,277.1438,277.4015,276.9059,277.0645,28093.0
2024-01-24 13:20:00,279.58,279.59,279.08,279.44,56112.0,277.1041,277.114,276.6085,276.9654,56112.0
2024-01-24 13:30:00,279.44,279.7,279.0,279.04,56813.0,276.9654,277.223,276.5292,276.5689,56813.0
2024-01-24 13:40:00,279.0,279.29,278.8,278.93,44943.0,276.5292,276.8167,276.331,276.4599,44943.0
2024-01-24 13:50:00,278.95,279.52,278.8,279.51,41722.0,276.4797,277.0446,276.331,277.0347,41722.0
2024-01-24 14:00:00,279.49,279.55,279.26,279.47,92754.0,277.0149,277.0744,276.7869,276.9951,92754.0
2024-01-24 14:10:00,279.47,279.52,279.11,279.5,98713.0,276.9951,277.0446,276.6383,277.0248,98713.0
2024-01-24 14:20:00,279.48,279.48,278.76,278.91,64148.0,277.005,277.005,276.2914,276.44,64148.0
2024-01-24 14:30:00,278.9,279.14,278.81,278.95,65201.0,276.4301,276.668,276.3409,276.4797,65201.0
2024-01-24 14:40:00,278.95,278.99,278.39,278.67,59043.0,276.4797,276.5193,275.9247,276.2022,59043.0
2024-01-24 14:50:00,278.69,279.04,278.43,278.5,27253.0,276.222,276.5689,275.9643,276.0337,27253.0
2024-01-24 15:00:00,278.45,278.82,278.23,278.71,30743.0,275.9841,276.3508,275.7661,276.2418,30743.0
2024-01-24 15:10:00,278.69,278.69,277.98,277.99,51457.0,276.222,276.222,275.5183,275.5282,51457.0
2024-01-24 15:20:00,277.98,278.16,277.64,277.69,107482.0,275.5183,275.6967,275.1813,275.2308,107482.0
2024-01-24 15:30:00,277.66,278.32,277.53,278.27,52976.0,275.2011,275.8553,275.0723,275.8057,52976.0
2024-01-24 15:40:00,278.31,278.43,277.57,277.68,125551.0,275.8454,275.9643,275.1119,275.2209,125551.0
2024-01-24 15:50:00,277.66,277.67,276.69,276.73,247947.0,275.2011,275.211,274.2397,274.2794,247947.0
2024-01-25 09:30:00,278.61,279.26,277.18,277.9,123372.0,276.1427,276.7869,274.7254,275.439,123372.0
2024-01-25 09:40:00,277.8,279.23,277.8,278.92,89251.0,275.3399,276.7572,275.3399,276.45,89251.0
2024-01-25 09:50:00,278.83,279.28,278.03,278.17,66166.0,276.3608,276.8068,275.5678,275.7066,66166.0
2024-01-25 10:00:00,278.17,278.72,277.32,278.28,55767.0,275.7066,276.2517,274.8641,275.8156,55767.0
2024-01-25 10:10:00,278.38,278.78,278.24,278.44,48909.0,275.9147,276.3112,275.776,275.9742,48909.0
2024-01-25 10:20:00,278.44,279.21,278.44,278.71,50231.0,275.9742,276.7374,275.9742,276.2418,50231.0
2024-01-25 10:30:00,278.76,279.03,277.97,278.21,28009.0,276.2914,276.559,275.5084,275.7462,28009.0
2024-01-25 10:40:00,278.22,278.86,278.09,278.44,54237.0,275.7562,276.3905,275.6273,275.9742,54237.0
2024-01-25 10:50:00,278.5,278.7,278.33,278.51,44594.0,276.0337,276.2319,275.8652,276.0436,44594.0
2024-01-25 11:00:00,278.51,278.62,278.39,278.5,60217.0,276.0436,276.1526,275.9247,276.0337,60217.0
2024-01-25 11:10:00,278.54,279.21,278.53,278.88,67984.0,276.0733,276.7374,276.0634,276.4103,67984.0
2024-01-25 11:20:00,278.89,278.9,278.41,278.56,54560.0,276.4202,276.4301,275.9445,276.0931,54560.0
2024-01-25 11:30:00,278.59,279.24,278.5,279.11,60403.0,276.1229,276.7671,276.0337,276.6383,60403.0
2024-01-25 11:40:00,279.17,279.37,278.93,279.36,31694.0,276.6977,276.896,276.4599,276.8861,31694.0
2024-01-25 11:50:00,279.37,279.86,279.01,279.23,88272.0,276.896,277.3816,276.5392,276.7572,88272.0
2024-01-25 12:00:00,279.31,279.48,278.69,278.94,38272.0,276.8365,277.005,276.222,276.4698,38272.0
2024-01-25 12:10:00,278.91,279.48,278.65,278.82,40849.0,276.44,277.005,276.1823,276.3508,40849.0
2024-01-25 12:20:00,278.8,279.49,278.64,279.04,81402.0,276.331,277.0149,276.1724,276.5689,81402.0
2024-01-25 12:30:00,279.03,279.09,278.65,278.93,62105.0,276.559,276.6185,276.1823,276.4599,62105.0
2024-01-25 12:40:00,278.98,279.14,278.78,278.86,47147.0,276.5094,276.668,276.3112,276.3905,47147.0
2024-01-25 12:50:00,278.9,278.92,278.39,278.82,32337.0,276.4301,276.45,275.9247,276.3508,32337.0
2024-01-25 13:00:00,278.88,279.3,278.76,278.93,60744.0,276.4103,276.8266,276.2914,276.4599,60744.0
2024-01-25 13:10:00,278.99,279.25,278.39,278.49,34790.0,276.5193,276.777,275.9247,276.0238,34790.0
2024-01-25 13:20:00,278.51,278.69,278.27,278.37,46291.0,276.0436,276.222,275.8057,275.9048,46291.0
2024-01-25 13:30:00,278.31,278.34,277.99,278.17,28378.0,275.8454,275.8751,275.5282,275.7066,28378.0
2024-01-25 13:40:00,278.18,278.59,278.14,278.5,77004.0,275.7165,276.1229,275.6769,276.0337,77004.0
2024-01-25 13:50:00,278.5,278.5,277.84,277.96,24138.0,276.0337,276.0337,275.3795,275.4985,24138.0
2024-01-25 14:00:00,277.91,277.91,276.95,277.12,55016.0,275.4489,275.4489,274.4974,274.6659,55016.0
2024-01-25 14:10:00,277.12,277.56,277.04,277.36,58900.0,274.6659,275.102,274.5866,274.9038,58900.0
2024-01-25 14:20:00,277.34,277.36,276.98,277.01,29093.0,274.8839,274.9038,274.5271,274.5569,29093.0
2024-01-25 14:30:00,277.0,277.32,276.86,276.96,47414.0,274.547,274.8641,274.4082,274.5073,47414.0
2024-01-25 14:40:00,276.99,277.44,276.92,277.22,82107.0,274.537,274.9831,274.4677,274.765,82107.0
2024-01-25 14:50:00,277.26,277.9,277.18,277.86,62342.0,274.8047,275.439,274.7254,275.3993,62342.0
2024-01-25 15:00:00,277.85,277.94,277.46,277.78,79991.0,275.3894,275.4786,275.0029,275.3201,79991.0
2024-01-25 15:10:00,277.74,277.8,277.38,277.8,20103.0,275.2804,275.3399,274.9236,275.3399,20103.0
2024-01-25 15:20:00,277.84,277.94,277.51,277.92,65779.0,275.3795,275.4786,275.0524,275.4588,65779.0
2024-01-25 15:30:00,277.95,278.27,277.78,278.1,29818.0,275.4885,275.8057,275.3201,275.6372,29818.0
2024-01-25 15:40:00,278.1,278.58,278.01,278.58,69783.0,275.6372,276.113,275.548,276.113,69783.0
2024-01-25 15:50:00,278.61,279.24,278.4,279.13,259769.0,276.1427,276.7671,275.9346,276.6581,259769.0
2024-01-26 09:30:00,279.28,280.35,278.78,279.82,151219.0,276.8068,277.8673,276.3112,277.342,151219.0
2024-01-26 09:40:00,279.91,281.32,279.81,281.18,78944.0,277.4312,278.8287,277.3321,278.6899,78944.0
2024-01-26 09:50:00,281.17,281.27,279.64,279.88,58239.0,278.68,278.7791,277.1636,277.4015,58239.0
2024-01-26 10:00:00,279.92,280.04,278.68,279.15,39039.0,277.4411,277.56,276.2121,276.6779,39039.0
2024-01-26 10:10:00,279.19,280.0,279.18,279.62,25989.0,276.7176,277.5204,276.7077,277.1438,25989.0
2024-01-26 10:20:00,279.67,281.14,279.65,281.04,70038.0,277.1933,278.6503,277.1735,278.5512,70038.0
2024-01-26 10:30:00,281.04,282.58,281.01,282.35,170699.0,278.5512,280.0775,278.5214,279.8496,170699.0
2024-01-26 10:40:00,282.31,282.54,282.01,282.28,90785.0,279.8099,280.0379,279.5126,279.7802,90785.0
2024-01-26 10:50:00,282.28,283.34,282.28,283.3,87584.0,279.7802,280.8308,279.7802,280.7912,87584.0
2024-01-26 11:00:00,283.3,283.34,281.94,282.39,87160.0,280.7912,280.8308,279.4432,279.8892,87160.0
2024-01-26 11:10:00,282.37,282.53,281.97,282.1,36888.0,279.8694,280.028,279.4729,279.6018,36888.0
2024-01-26 11:20:00,282.1,282.61,282.09,282.4,37461.0,279.6018,280.1073,279.5919,279.8991,37461.0
2024-01-26 11:30:00,282.38,282.44,282.1,282.22,63277.0,279.8793,279.9388,279.6018,279.7207,63277.0
2024-01-26 11:40:00,282.2,282.23,281.59,281.86,49182.0,279.7009,279.7306,279.0963,279.3639,49182.0
2024-01-26 11:50:00,281.89,282.47,281.87,282.37,41501.0,279.3937,279.9685,279.3738,279.8694,41501.0
2024-01-26 12:00:00,282.4,282.77,282.34,282.42,25577.0,279.8991,280.2659,279.8397,279.919,25577.0
2024-01-26 12:10:00,282.42,282.79,282.27,282.73,29808.0,279.919,280.2857,279.7703,280.2262,29808.0
2024-01-26 12:20:00,282.75,282.82,282.32,282.38,31604.0,280.246,280.3154,279.8198,279.8793,31604.0
2024-01-26 12:30:00,282.4,282.43,281.05,281.24,48479.0,279.8991,279.9289,278.5611,278.7494,48479.0
2024-01-26 12:40:00,281.3,281.5,280.6,280.6,49159.0,278.8089,279.0071,278.1151,278.1151,49159.0
2024-01-26 12:50:00,280.62,280.75,280.29,280.65,32816.0,278.1349,278.2638,277.8078,278.1646,32816.0
2024-01-26 13:00:00,280.62,280.99,280.45,280.56,27599.0,278.1349,278.5016,277.9664,278.0754,27599.0
2024-01-26 13:10:00,280.55,280.74,280.3,280.36,28872.0,278.0655,278.2538,277.8177,277.8772,28872.0
2024-01-26 13:20:00,280.34,281.02,280.34,280.93,19977.0,277.8574,278.5314,277.8574,278.4422,19977.0
2024-01-26 13:30:00,280.94,280.97,280.46,280.46,28589.0,278.4521,278.4818,277.9763,277.9763,28589.0
2024-01-26 13:40:00,280.46,280.46,280.14,280.28,19813.0,277.9763,277.9763,277.6592,277.7979,19813.0
2024-01-26 13:50:00,280.29,280.37,280.06,280.13,25266.0,277.8078,277.8871,277.5799,277.6492,25266.0
2024-01-26 14:00:00,280.12,280.92,280.09,280.25,65144.0,277.6393,278.4322,277.6096,277.7682,65144.0
2024-01-26 14:10:00,280.23,280.38,279.95,280.03,31089.0,277.7484,277.897,277.4708,277.5501,31089.0
2024-01-26 14:20:00,280.0,280.14,279.75,279.86,34974.0,277.5204,277.6592,277.2726,277.3816,34974.0
2024-01-26 14:30:00,279.85,280.11,279.53,280.1,30256.0,277.3717,277.6294,277.0546,277.6195,30256.0
2024-01-26 14:40:00,280.13,280.51,280.1,280.29,76887.0,277.6492,278.0259,277.6195,277.8078,76887.0
2024-01-26 14:50:00,280.35,280.6,280.26,280.59,93370.0,277.8673,278.1151,277.7781,278.1052,93370.0
2024-01-26 15:00:00,280.59,280.67,280.37,280.41,32277.0,278.1052,278.1845,277.8871,277.9268,32277.0
2024-01-26 15:10:00,280.43,280.67,280.35,280.4,30320.0,277.9466,278.1845,277.8673,277.9169,30320.0
2024-01-26 15:20:00,280.37,280.56,280.26,280.39,87748.0,277.8871,278.0754,277.7781,277.9069,87748.0
2024-01-26 15:30:00,280.47,280.55,279.92,279.92,170158.0,277.9862,278.0655,277.4411,277.4411,170158.0
2024-01-26 15:40:00,279.89,280.0,279.47,280.0,134966.0,277.4114,277.5204,276.9951,277.5204,134966.0
2024-01-26 15:50:00,280.03,280.18,279.84,279.95,250773.0,277.5501,277.6988,277.3618,277.4708,250773.0
2024-01-29 09:30:00,281.4,283.93,281.0,283.27,214873.0,278.908,281.4156,278.5115,280.7614,214873.0
2024-01-29 09:40:00,283.27,285.23,283.22,284.1,216151.0,280.7614,282.7041,280.7119,281.5841,216151.0
2024-01-29 09:50:00,284.1,284.75,283.73,284.08,108845.0,281.5841,282.2283,281.2174,281.5643,108845.0
2024-01-29 10:00:00,284.04,284.11,283.4,284.02,121471.0,281.5246,281.594,280.8903,281.5048,121471.0
2024-01-29 10:10:00,284.06,284.9,284.01,284.35,62543.0,281.5444,282.377,281.4949,281.8319,62543.0
2024-01-29 10:20:00,284.35,284.35,283.78,283.93,71182.0,281.8319,281.8319,281.2669,281.4156,71182.0
2024-01-29 10:30:00,283.98,284.22,283.63,283.88,55955.0,281.4651,281.703,281.1182,281.366,55955.0
2024-01-29 10:40:00,283.84,283.96,282.79,282.98,101260.0,281.3264,281.4453,280.2857,280.474,101260.0
2024-01-29 10:50:00,282.93,283.51,282.87,283.25,54637.0,280.4244,280.9993,280.365,280.7416,54637.0
2024-01-29 11:00:00,283.25,283.32,282.95,283.22,80363.0,280.7416,280.811,280.4443,280.7119,80363.0
2024-01-29 11:10:00,283.24,283.75,283.11,283.74,50218.0,280.7317,281.2372,280.6029,281.2273,50218.0
2024-01-29 11:20:00,283.73,283.85,283.22,283.76,55839.0,281.2174,281.3363,280.7119,281.2471,55839.0
2024-01-29 11:30:00,283.85,284.47,283.82,284.44,71984.0,281.3363,281.9508,281.3066,281.9211,71984.0
2024-01-29 11:40:00,284.45,284.96,284.26,284.88,72159.0,281.931,282.4365,281.7427,282.3572,72159.0
2024-01-29 11:50:00,284.84,284.84,284.32,284.52,52529.0,282.3175,282.3175,281.8021,282.0004,52529.0
2024-01-29 12:00:00,284.54,284.61,284.42,284.54,56712.0,282.0202,282.0896,281.9013,282.0202,56712.0
2024-01-29 12:10:00,284.54,284.64,284.15,284.49,128493.0,282.0202,282.1193,281.6336,281.9706,128493.0
2024-01-29 12:20:00,284.49,284.85,284.39,284.55,40499.0,281.9706,282.3274,281.8715,282.0301,40499.0
2024-01-29 12:30:00,284.59,284.79,284.56,284.59,27604.0,282.0697,282.268,282.04,282.0697,27604.0
2024-01-29 12:40:00,284.49,284.66,284.21,284.49,40097.0,281.9706,282.1391,281.6931,281.9706,40097.0
2024-01-29 12:50:00,284.5,284.71,284.38,284.59,37609.0,281.9805,282.1887,281.8616,282.0697,37609.0
2024-01-29 13:00:00,284.59,284.87,284.48,284.81,27093.0,282.0697,282.3473,281.9607,282.2878,27093.0
2024-01-29 13:10:00,284.79,284.87,284.6,284.84,23966.0,282.268,282.3473,282.0797,282.3175,23966.0
2024-01-29 13:20:00,284.85,285.21,284.81,285.17,60556.0,282.3274,282.6843,282.2878,282.6446,60556.0
2024-01-29 13:30:00,285.18,285.21,284.96,285.11,29393.0,282.6545,282.6843,282.4365,282.5851,29393.0
2024-01-29 13:40:00,285.11,285.18,284.83,284.98,42840.0,282.5851,282.6545,282.3076,282.4563,42840.0
2024-01-29 13:50:00,284.97,285.02,284.73,284.8,48442.0,282.4464,282.4959,282.2085,282.2779,48442.0
2024-01-29 14:00:00,284.82,285.35,284.8,285.18,81536.0,282.2977,282.823,282.2779,282.6545,81536.0
2024-01-29 14:10:00,285.18,285.68,285.16,285.31,38256.0,282.6545,283.1501,282.6347,282.7834,38256.0
2024-01-29 14:20:00,285.28,285.35,285.06,285.33,30415.0,282.7536,282.823,282.5356,282.8032,30415.0
2024-01-29 14:30:00,285.4,285.52,285.19,285.52,29162.0,282.8726,282.9915,282.6644,282.9915,29162.0
2024-01-29 14:40:00,285.53,285.8,285.39,285.4,38266.0,283.0014,283.269,282.8627,282.8726,38266.0
2024-01-29 14:50:00,285.43,285.67,285.41,285.64,49849.0,282.9023,283.1402,282.8825,283.1104,49849.0
2024-01-29 15:00:00,285.7,286.86,285.7,286.64,91033.0,283.1699,284.3196,283.1699,284.1016,91033.0
2024-01-29 15:10:00,286.64,287.12,286.54,287.12,55939.0,284.1016,284.5773,284.0025,284.5773,55939.0
2024-01-29 15:20:00,287.16,287.47,286.97,287.24,84582.0,284.617,284.9242,284.4287,284.6963,84582.0
2024-01-29 15:30:00,287.26,287.69,287.26,287.61,114100.0,284.7161,285.1423,284.7161,285.063,114100.0
2024-01-29 15:40:00,287.6,287.91,287.41,287.69,196479.0,285.0531,285.3603,284.8648,285.1423,196479.0
2024-01-29 15:50:00,287.68,288.15,287.66,287.98,407197.0,285.1324,285.5982,285.1126,285.4297,407197.0
2024-01-30 09:30:00,287.63,288.73,287.47,288.08,206022.0,285.0828,286.1731,284.9242,285.5288,206022.0
2024-01-30 09:40:00,288.02,289.29,288.02,288.42,99608.0,285.4694,286.7281,285.4694,285.8658,99608.0
2024-01-30 09:50:00,288.32,288.83,288.32,288.78,51328.0,285.7667,286.2722,285.7667,286.2226,51328.0
2024-01-30 10:00:00,288.8,288.84,288.06,288.28,113370.0,286.2425,286.2821,285.509,285.7271,113370.0
2024-01-30 10:10:00,288.33,288.44,287.79,288.07,141241.0,285.7766,285.8856,285.2414,285.5189,141241.0
2024-01-30 10:20:00,288.04,288.06,286.89,287.25,61560.0,285.4892,285.509,284.3494,284.7062,61560.0
2024-01-30 10:30:00,287.26,287.52,286.92,287.02,44508.0,284.7161,284.9738,284.3791,284.4782,44508.0
2024-01-30 10:40:00,287.08,287.12,286.51,286.97,52375.0,284.5377,284.5773,283.9727,284.4287,52375.0
2024-01-30 10:50:00,286.93,287.39,286.8,287.34,28243.0,284.389,284.8449,284.2602,284.7954,28243.0
2024-01-30 11:00:00,287.31,287.47,286.9,287.25,35452.0,284.7657,284.9242,284.3593,284.7062,35452.0
2024-01-30 11:10:00,287.27,287.61,287.23,287.36,40242.0,284.726,285.063,284.6864,284.8152,40242.0
2024-01-30 11:20:00,287.33,287.48,287.0,287.24,32127.0,284.7855,284.9342,284.4584,284.6963,32127.0
2024-01-30 11:30:00,287.2,287.35,287.0,287.07,25086.0,284.6566,284.8053,284.4584,284.5278,25086.0
2024-01-30 11:40:00,287.07,287.4,286.8,287.35,29127.0,284.5278,284.8549,284.2602,284.8053,29127.0
2024-01-30 11:50:00,287.33,287.36,287.11,287.31,18930.0,284.7855,284.8152,284.5674,284.7657,18930.0
2024-01-30 12:00:00,287.33,287.86,287.33,287.67,32552.0,284.7855,285.3108,284.7855,285.1225,32552.0
2024-01-30 12:10:00,287.63,287.65,287.26,287.5,33853.0,285.0828,285.1026,284.7161,284.954,33853.0
2024-01-30 12:20:00,287.51,287.78,287.45,287.61,88216.0,284.9639,285.2315,284.9044,285.063,88216.0
2024-01-30 12:30:00,287.66,288.04,287.24,287.97,139990.0,285.1126,285.4892,284.6963,285.4198,139990.0
2024-01-30 12:40:00,288.02,288.07,287.62,287.95,50745.0,285.4694,285.5189,285.0729,285.4,50745.0
2024-01-30 12:50:00,287.94,288.03,287.47,287.59,70336.0,285.3901,285.4793,284.9242,285.0432,70336.0
2024-01-30 13:00:00,287.57,288.03,287.45,287.91,59178.0,285.0234,285.4793,284.9044,285.3603,59178.0
2024-01-30 13:10:00,288.0,288.57,287.92,288.57,67437.0,285.4495,286.0145,285.3703,286.0145,67437.0
2024-01-30 13:20:00,288.54,288.92,288.0,288.59,191225.0,285.9848,286.3614,285.4495,286.0343,191225.0
2024-01-30 13:30:00,288.6,288.78,288.37,288.78,74189.0,286.0442,286.2226,285.8163,286.2226,74189.0
2024-01-30 13:40:00,288.77,288.8,288.32,288.32,68299.0,286.2127,286.2425,285.7667,285.7667,68299.0
2024-01-30 13:50:00,288.34,288.53,288.33,288.46,83012.0,285.7865,285.9749,285.7766,285.9055,83012.0
2024-01-30 14:00:00,288.45,288.48,287.95,287.96,24800.0,285.8956,285.9253,285.4,285.4099,24800.0
2024-01-30 14:10:00,287.94,288.1,287.78,287.97,22763.0,285.3901,285.5487,285.2315,285.4198,22763.0
2024-01-30 14:20:00,287.96,288.45,287.92,288.42,46275.0,285.4099,285.8956,285.3703,285.8658,46275.0
2024-01-30 14:30:00,288.41,288.71,288.36,288.49,27870.0,285.8559,286.1533,285.8064,285.9352,27870.0
2024-01-30 14:40:00,288.46,288.87,288.42,288.82,29513.0,285.9055,286.3118,285.8658,286.2623,29513.0
2024-01-30 14:50:00,288.81,288.83,288.27,288.36,166447.0,286.2524,286.2722,285.7172,285.8064,166447.0
2024-01-30 15:00:00,288.39,288.68,288.3,288.44,42711.0,285.8361,286.1235,285.7469,285.8856,42711.0
2024-01-30 15:10:00,288.45,288.63,288.31,288.6,53891.0,285.8956,286.074,285.7568,286.0442,53891.0
2024-01-30 15:20:00,288.62,289.0,288.49,288.49,74343.0,286.0641,286.4407,285.9352,285.9352,74343.0
2024-01-30 15:30:00,288.5,288.53,287.66,287.68,101666.0,285.9451,285.9749,285.1126,285.1324,101666.0
2024-01-30 15:40:00,287.66,288.09,287.52,287.7,128202.0,285.1126,285.5387,284.9738,285.1522,128202.0
2024-01-30 15:50:00,287.74,288.03,287.49,287.63,180664.0,285.1918,285.4793,284.9441,285.0828,180664.0
2024-01-31 09:30:00,284.05,285.62,283.09,284.82,191656.0,281.5345,283.0906,280.583,282.2977,191656.0
2024-01-31 09:40:00,284.82,285.28,283.16,284.08,119260.0,282.2977,282.7536,280.6524,281.5643,119260.0
2024-01-31 09:50:00,284.08,284.24,283.21,284.03,69026.0,281.5643,281.7228,280.702,281.5147,69026.0
2024-01-31 10:00:00,284.04,284.94,284.03,284.83,29641.0,281.5246,282.4166,281.5147,282.3076,29641.0
2024-01-31 10:10:00,284.78,285.23,284.4,284.68,46776.0,282.2581,282.7041,281.8814,282.1589,46776.0
2024-01-31 10:20:00,284.64,284.93,283.71,283.87,42299.0,282.1193,282.4067,281.1975,281.3561,42299.0
2024-01-31 10:30:00,283.86,284.13,282.79,283.14,48024.0,281.3462,281.6138,280.2857,280.6326,48024.0
2024-01-31 10:40:00,283.12,283.29,282.53,283.12,53787.0,280.6128,280.7813,280.028,280.6128,53787.0
2024-01-31 10:50:00,283.16,283.3,282.24,282.49,33308.0,280.6524,280.7912,279.7406,279.9883,33308.0
2024-01-31 11:00:00,282.46,283.38,282.46,283.34,62538.0,279.9586,280.8705,279.9586,280.8308,62538.0
2024-01-31 11:10:00,283.35,284.2,283.18,283.9,54016.0,280.8407,281.6832,280.6722,281.3859,54016.0
2024-01-31 11:20:00,283.9,284.2,283.35,283.58,41248.0,281.3859,281.6832,280.8407,281.0687,41248.0
2024-01-31 11:30:00,283.56,283.66,283.15,283.48,41780.0,281.0489,281.148,280.6425,280.9696,41780.0
2024-01-31 11:40:00,283.46,283.46,282.92,283.23,41625.0,280.9498,280.9498,280.4145,280.7218,41625.0
2024-01-31 11:50:00,283.18,283.18,282.43,282.81,70416.0,280.6722,280.6722,279.9289,280.3055,70416.0
2024-01-31 12:00:00,282.88,283.69,282.87,283.63,40704.0,280.3749,281.1777,280.365,281.1182,40704.0
2024-01-31 12:10:00,283.61,283.67,283.3,283.42,42964.0,281.0984,281.1579,280.7912,280.9101,42964.0
2024-01-31 12:20:00,283.41,284.33,283.41,284.21,27843.0,280.9002,281.812,280.9002,281.6931,27843.0
2024-01-31 12:30:00,284.18,284.32,283.16,283.5,40864.0,281.6634,281.8021,280.6524,280.9894,40864.0
2024-01-31 12:40:00,283.47,283.95,283.41,283.61,26366.0,280.9597,281.4354,280.9002,281.0984,26366.0
2024-01-31 12:50:00,283.63,283.95,283.53,283.88,19156.0,281.1182,281.4354,281.0191,281.366,19156.0
2024-01-31 13:00:00,283.94,284.25,283.84,284.23,17297.0,281.4255,281.7328,281.3264,281.7129,17297.0
2024-01-31 13:10:00,284.2,284.47,283.91,284.39,28470.0,281.6832,281.9508,281.3958,281.8715,28470.0
2024-01-31 13:20:00,284.45,284.47,283.64,283.69,20017.0,281.931,281.9508,281.1282,281.1777,20017.0
2024-01-31 13:30:00,283.68,283.72,283.53,283.6,23209.0,281.1678,281.2074,281.0191,281.0885,23209.0
2024-01-31 13:40:00,283.59,284.08,283.57,283.88,25696.0,281.0786,281.5643,281.0588,281.366,25696.0
2024-01-31 13:50:00,283.9,284.06,283.35,283.69,40243.0,281.3859,281.5444,280.8407,281.1777,40243.0
2024-01-31 14:00:00,283.75,284.08,282.38,283.17,50862.0,281.2372,281.5643,279.8793,280.6623,50862.0
2024-01-31 14:10:00,283.2,283.68,282.95,283.0,19205.0,280.6921,281.1678,280.4443,280.4938,19205.0
2024-01-31 14:20:00,282.88,283.25,282.6,283.13,29999.0,280.3749,280.7416,280.0974,280.6227,29999.0
2024-01-31 14:30:00,283.14,284.61,282.93,284.43,37780.0,280.6326,282.0896,280.4244,281.9112,37780.0
2024-01-31 14:40:00,284.54,285.63,284.29,284.52,86762.0,282.0202,283.1005,281.7724,282.0004,86762.0
2024-01-31 14:50:00,284.46,284.48,283.3,283.4,40637.0,281.9409,281.9607,280.7912,280.8903,40637.0
2024-01-31 15:00:00,283.46,283.46,280.82,281.75,83975.0,280.9498,280.9498,278.3331,279.2549,83975.0
2024-01-31 15:10:00,281.75,282.17,281.25,281.68,54104.0,279.2549,279.6712,278.7593,279.1855,54104.0
2024-01-31 15:20:00,281.68,282.48,281.61,282.22,46285.0,279.1855,279.9784,279.1161,279.7207,46285.0
2024-01-31 15:30:00,282.17,282.26,281.01,281.5,74380.0,279.6712,279.7604,278.5214,279.0071,74380.0
2024-01-31 15:40:00,281.4,281.6,281.07,281.3,98892.0,278.908,279.1062,278.5809,278.8089,98892.0
2024-01-31 15:50:00,281.31,281.92,280.93,280.93,200416.0,278.8188,279.4234,278.4422,278.4422,200416.0
2024-02-01 09:30:00,282.01,283.68,281.75,282.75,138588.0,279.5126,281.1678,279.2549,280.246,138588.0
2024-02-01 09:40:00,282.75,284.09,282.66,283.49,44945.0,280.246,281.5742,280.1568,280.9795,44945.0
2024-02-01 09:50:00,283.49,284.26,283.06,283.96,94288.0,280.9795,281.7427,280.5533,281.4453,94288.0
2024-02-01 10:00:00,283.82,284.62,283.21,284.5,57758.0,281.3066,282.0995,280.702,281.9805,57758.0
2024-02-01 10:10:00,284.48,284.48,283.41,283.41,32918.0,281.9607,281.9607,280.9002,280.9002,32918.0
2024-02-01 10:20:00,283.57,284.81,283.0,284.64,47214.0,281.0588,282.2878,280.4938,282.1193,47214.0
2024-02-01 10:30:00,284.72,284.73,283.75,283.87,51366.0,282.1986,282.2085,281.2372,281.3561,51366.0
2024-02-01 10:40:00,283.86,283.86,282.87,282.87,43038.0,281.3462,281.3462,280.365,280.365,43038.0
2024-02-01 10:50:00,283.0,283.01,281.81,281.91,21764.0,280.4938,280.5037,279.3144,279.4135,21764.0
2024-02-01 11:00:00,281.83,282.19,281.72,281.83,29553.0,279.3342,279.691,279.2252,279.3342,29553.0
2024-02-01 11:10:00,281.85,282.01,281.36,281.75,52508.0,279.354,279.5126,278.8683,279.2549,52508.0
2024-02-01 11:20:00,281.73,282.33,281.73,281.88,24423.0,279.2351,279.8298,279.2351,279.3837,24423.0
2024-02-01 11:30:00,281.83,282.14,281.6,281.98,33899.0,279.3342,279.6414,279.1062,279.4829,33899.0
2024-02-01 11:40:00,282.03,282.03,281.53,281.71,23589.0,279.5324,279.5324,279.0368,279.2152,23589.0
2024-02-01 11:50:00,281.78,281.98,281.67,281.97,20422.0,279.2846,279.4829,279.1756,279.4729,20422.0
2024-02-01 12:00:00,282.0,282.93,281.87,282.85,32130.0,279.5027,280.4244,279.3738,280.3452,32130.0
2024-02-01 12:10:00,282.89,283.0,282.43,282.66,20553.0,280.3848,280.4938,279.9289,280.1568,20553.0
2024-02-01 12:20:00,282.65,282.69,282.07,282.22,14209.0,280.1469,280.1866,279.5721,279.7207,14209.0
2024-02-01 12:30:00,282.23,282.56,281.98,282.47,15792.0,279.7306,280.0577,279.4829,279.9685,15792.0
2024-02-01 12:40:00,282.47,283.15,282.35,283.15,10462.0,279.9685,280.6425,279.8496,280.6425,10462.0
2024-02-01 12:50:00,283.37,283.8,283.14,283.47,26362.0,280.8605,281.2867,280.6326,280.9597,26362.0
2024-02-01 13:00:00,283.47,283.64,282.8,282.89,24707.0,280.9597,281.1282,280.2956,280.3848,24707.0
2024-02-01 13:10:00,283.0,283.36,282.97,283.14,29979.0,280.4938,280.8506,280.4641,280.6326,29979.0
2024-02-01 13:20:00,283.12,283.28,282.99,283.19,37512.0,280.6128,280.7713,280.4839,280.6821,37512.0
2024-02-01 13:30:00,283.19,283.9,283.1,283.32,28832.0,280.6821,281.3859,280.5929,280.811,28832.0
2024-02-01 13:40:00,283.39,283.91,283.27,283.86,16350.0,280.8804,281.3958,280.7614,281.3462,16350.0
2024-02-01 13:50:00,283.88,284.32,283.8,284.11,24981.0,281.366,281.8021,281.2867,281.594,24981.0
2024-02-01 14:00:00,284.16,284.8,283.97,284.77,22281.0,281.6436,282.2779,281.4552,282.2482,22281.0
2024-02-01 14:10:00,284.76,284.83,284.4,284.63,20062.0,282.2382,282.3076,281.8814,282.1094,20062.0
2024-02-01 14:20:00,284.63,284.71,284.41,284.71,16899.0,282.1094,282.1887,281.8913,282.1887,16899.0
2024-02-01 14:30:00,284.74,284.84,284.52,284.69,36070.0,282.2184,282.3175,282.0004,282.1689,36070.0
2024-02-01 14:40:00,284.65,285.05,284.52,284.79,48336.0,282.1292,282.5257,282.0004,282.268,48336.0
2024-02-01 14:50:00,284.82,284.98,284.47,284.81,20345.0,282.2977,282.4563,281.9508,282.2878,20345.0
2024-02-01 15:00:00,284.85,284.9,284.22,284.58,32147.0,282.3274,282.377,281.703,282.0598,32147.0
2024-02-01 15:10:00,284.6,284.6,284.25,284.28,29049.0,282.0797,282.0797,281.7328,281.7625,29049.0
2024-02-01 15:20:00,284.27,284.36,284.09,284.28,27934.0,281.7526,281.8418,281.5742,281.7625,27934.0
2024-02-01 15:30:00,284.31,284.66,284.31,284.66,23094.0,281.7922,282.1391,281.7922,282.1391,23094.0
2024-02-01 15:40:00,284.65,284.75,283.91,283.94,61648.0,282.1292,282.2283,281.3958,281.4255,61648.0
2024-02-01 15:50:00,283.97,284.15,283.51,283.8,145704.0,281.4552,281.6336,280.9993,281.2867,145704.0
2024-02-02 09:30:00,285.2,285.88,283.16,283.82,117022.0,282.6743,283.3483,280.6524,281.3066,117022.0
2024-02-02 09:40:00,283.84,286.21,283.38,284.83,57395.0,281.3264,283.6754,280.8705,282.3076,57395.0
2024-02-02 09:50:00,284.82,285.8,284.62,285.19,61577.0,282.2977,283.269,282.0995,282.6644,61577.0
2024-02-02 10:00:00,285.26,285.75,284.83,285.04,64488.0,282.7338,283.2195,282.3076,282.5158,64488.0
2024-02-02 10:10:00,285.0,285.83,284.77,285.51,45001.0,282.4761,283.2988,282.2482,282.9816,45001.0
2024-02-02 10:20:00,285.54,285.62,284.41,284.57,48605.0,283.0113,283.0906,281.8913,282.0499,48605.0
2024-02-02 10:30:00,284.55,284.9,283.98,284.9,43665.0,282.0301,282.377,281.4651,282.377,43665.0
2024-02-02 10:40:00,285.0,285.76,284.94,285.46,68943.0,282.4761,283.2294,282.4166,282.932,68943.0
2024-02-02 10:50:00,285.46,286.0,285.31,285.62,64301.0,282.932,283.4673,282.7834,283.0906,64301.0
2024-02-02 11:00:00,285.55,285.85,285.22,285.81,42094.0,283.0212,283.3186,282.6942,283.2789,42094.0
2024-02-02 11:10:00,285.79,286.2,285.25,285.25,47170.0,283.2591,283.6655,282.7239,282.7239,47170.0
2024-02-02 11:20:00,285.2,286.0,284.89,285.92,48246.0,282.6743,283.4673,282.3671,283.388,48246.0
2024-02-02 11:30:00,286.0,286.77,285.99,286.77,37918.0,283.4673,284.2304,283.4573,284.2304,37918.0
2024-02-02 11:40:00,286.76,287.54,286.66,287.29,42743.0,284.2205,284.9936,284.1214,284.7458,42743.0
2024-02-02 11:50:00,287.34,287.85,287.23,287.48,58125.0,284.7954,285.3009,284.6864,284.9342,58125.0
2024-02-02 12:00:00,287.53,287.57,286.88,286.94,41268.0,284.9837,285.0234,284.3395,284.3989,41268.0
2024-02-02 12:10:00,286.96,287.42,286.63,287.37,33599.0,284.4188,284.8747,284.0917,284.8251,33599.0
2024-02-02 12:20:00,287.34,287.88,287.16,287.81,59102.0,284.7954,285.3306,284.617,285.2612,59102.0
2024-02-02 12:30:00,287.77,288.16,287.65,287.92,94503.0,285.2216,285.6081,285.1026,285.3703,94503.0
2024-02-02 12:40:00,287.96,287.99,286.1,286.47,30856.0,285.4099,285.4396,283.5664,283.9331,30856.0
2024-02-02 12:50:00,286.47,286.83,286.04,286.82,13796.0,283.9331,284.2899,283.5069,284.28,13796.0
2024-02-02 13:00:00,286.93,287.07,286.65,286.68,16388.0,284.389,284.5278,284.1115,284.1412,16388.0
2024-02-02 13:10:00,286.76,286.94,286.41,286.5,46102.0,284.2205,284.3989,283.8736,283.9628,46102.0
2024-02-02 13:20:00,286.51,286.51,285.46,285.72,34315.0,283.9727,283.9727,282.932,283.1897,34315.0
2024-02-02 13:30:00,285.73,286.53,285.53,286.52,27931.0,283.1996,283.9926,283.0014,283.9827,27931.0
2024-02-02 13:40:00,286.68,286.73,286.22,286.41,15104.0,284.1412,284.1908,283.6853,283.8736,15104.0
2024-02-02 13:50:00,286.51,286.89,286.43,286.76,21638.0,283.9727,284.3494,283.8934,284.2205,21638.0
2024-02-02 14:00:00,286.79,287.01,286.7,287.01,16901.0,284.2503,284.4683,284.1611,284.4683,16901.0
2024-02-02 14:10:00,287.0,287.7,286.96,287.24,34627.0,284.4584,285.1522,284.4188,284.6963,34627.0
2024-02-02 14:20:00,287.24,287.31,286.67,286.72,23092.0,284.6963,284.7657,284.1313,284.1809,23092.0
2024-02-02 14:30:00,286.69,286.93,286.54,286.68,23803.0,284.1511,284.389,284.0025,284.1412,23803.0
2024-02-02 14:40:00,286.65,286.89,286.5,286.72,18958.0,284.1115,284.3494,283.9628,284.1809,18958.0
2024-02-02 14:50:00,286.7,286.76,286.03,286.26,29510.0,284.1611,284.2205,283.497,283.725,29510.0
2024-02-02 15:00:00,286.33,286.74,286.09,286.69,36349.0,283.7943,284.2007,283.5565,284.1511,36349.0
2024-02-02 15:10:00,286.68,286.87,286.47,286.85,36092.0,284.1412,284.3296,283.9331,284.3097,36092.0
2024-02-02 15:20:00,286.85,287.02,286.5,287.0,27257.0,284.3097,284.4782,283.9628,284.4584,27257.0
2024-02-02 15:30:00,287.0,287.0,286.38,286.47,27528.0,284.4584,284.4584,283.8439,283.9331,27528.0
2024-02-02 15:40:00,286.45,286.57,286.1,286.32,60757.0,283.9133,284.0322,283.5664,283.7844,60757.0
2024-02-02 15:50:00,286.26,286.82,285.59,285.63,210582.0,283.725,284.28,283.0609,283.1005,210582.0
2024-02-05 09:30:00,286.25,286.44,285.1,285.22,215004.0,283.715,283.9034,282.5752,282.6942,215004.0
2024-02-05 09:40:00,285.25,285.57,284.51,284.74,62714.0,282.7239,283.0411,281.9905,282.2184,62714.0
2024-02-05 09:50:00,284.72,284.93,284.23,284.48,50593.0,282.1986,282.4067,281.7129,281.9607,50593.0
2024-02-05 10:00:00,284.19,284.34,282.92,283.4,45611.0,281.6733,281.822,280.4145,280.8903,45611.0
2024-02-05 10:10:00,283.37,283.62,281.51,281.91,63797.0,280.8605,281.1083,279.017,279.4135,63797.0
2024-02-05 10:20:00,281.91,282.61,281.5,282.52,49056.0,279.4135,280.1073,279.0071,280.0181,49056.0
2024-02-05 10:30:00,282.45,283.01,281.91,281.91,70593.0,279.9487,280.5037,279.4135,279.4135,70593.0
2024-02-05 10:40:00,281.9,282.41,281.36,282.41,55897.0,279.4036,279.9091,278.8683,279.9091,55897.0
2024-02-05 10:50:00,282.44,282.88,282.29,282.66,35831.0,279.9388,280.3749,279.7901,280.1568,35831.0
2024-02-05 11:00:00,282.65,282.96,282.38,282.79,37991.0,280.1469,280.4542,279.8793,280.2857,37991.0
2024-02-05 11:10:00,282.85,283.49,282.68,283.41,50741.0,280.3452,280.9795,280.1767,280.9002,50741.0
2024-02-05 11:20:00,283.45,283.75,283.02,283.61,60308.0,280.9398,281.2372,280.5136,281.0984,60308.0
2024-02-05 11:30:00,283.62,284.1,283.36,283.71,47542.0,281.1083,281.5841,280.8506,281.1975,47542.0
2024-02-05 11:40:00,283.71,284.33,283.42,284.09,39316.0,281.1975,281.812,280.9101,281.5742,39316.0
2024-02-05 11:50:00,284.03,284.77,283.95,284.63,38572.0,281.5147,282.2482,281.4354,282.1094,38572.0
2024-02-05 12:00:00,284.63,285.39,284.52,285.35,65125.0,282.1094,282.8627,282.0004,282.823,65125.0
2024-02-05 12:10:00,285.38,285.63,285.22,285.56,40240.0,282.8527,283.1005,282.6942,283.0312,40240.0
2024-02-05 12:20:00,285.58,286.47,285.34,286.19,56944.0,283.051,283.9331,282.8131,283.6556,56944.0
2024-02-05 12:30:00,286.21,286.65,285.99,286.57,110513.0,283.6754,284.1115,283.4573,284.0322,110513.0
2024-02-05 12:40:00,286.57,286.57,286.08,286.17,36423.0,284.0322,284.0322,283.5465,283.6358,36423.0
2024-02-05 12:50:00,286.15,286.26,285.72,286.04,33573.0,283.6159,283.725,283.1897,283.5069,33573.0
2024-02-05 13:00:00,286.09,286.76,285.88,286.76,36636.0,283.5565,284.2205,283.3483,284.2205,36636.0
2024-02-05 13:10:00,286.78,287.05,286.44,286.89,62320.0,284.2404,284.508,283.9034,284.3494,62320.0
2024-02-05 13:20:00,286.87,286.9,286.42,286.55,29428.0,284.3296,284.3593,283.8835,284.0124,29428.0
2024-02-05 13:30:00,286.61,287.32,286.56,287.31,25332.0,284.0719,284.7756,284.0223,284.7657,25332.0
2024-02-05 13:40:00,287.34,287.52,287.13,287.31,35328.0,284.7954,284.9738,284.5873,284.7657,35328.0
2024-02-05 13:50:00,287.29,287.52,287.0,287.42,51039.0,284.7458,284.9738,284.4584,284.8747,51039.0
2024-02-05 14:00:00,287.44,287.77,287.18,287.69,32963.0,284.8945,285.2216,284.6368,285.1423,32963.0
2024-02-05 14:10:00,287.7,287.8,287.32,287.34,33522.0,285.1522,285.2513,284.7756,284.7954,33522.0
2024-02-05 14:20:00,287.34,287.93,287.15,287.88,37472.0,284.7954,285.3802,284.6071,285.3306,37472.0
2024-02-05 14:30:00,287.89,288.17,287.74,288.15,53651.0,285.3405,285.618,285.1918,285.5982,53651.0
2024-02-05 14:40:00,288.15,288.17,287.87,288.09,49197.0,285.5982,285.618,285.3207,285.5387,49197.0
2024-02-05 14:50:00,288.09,288.45,287.97,288.36,49446.0,285.5387,285.8956,285.4198,285.8064,49446.0
2024-02-05 15:00:00,288.35,288.39,287.57,287.57,38029.0,285.7964,285.8361,285.0234,285.0234,38029.0
2024-02-05 15:10:00,287.59,288.06,287.27,287.96,78637.0,285.0432,285.509,284.726,285.4099,78637.0
2024-02-05 15:20:00,288.03,288.48,287.88,288.36,52121.0,285.4793,285.9253,285.3306,285.8064,52121.0
2024-02-05 15:30:00,288.37,288.58,288.17,288.25,54608.0,285.8163,286.0244,285.618,285.6973,54608.0
2024-02-05 15:40:00,288.27,288.57,288.11,288.36,89593.0,285.7172,286.0145,285.5586,285.8064,89593.0
2024-02-05 15:50:00,288.41,289.05,288.07,288.09,252474.0,285.8559,286.4902,285.5189,285.5387,252474.0
2024-02-06 09:30:00,287.94,288.31,286.97,288.11,222278.0,285.3901,285.7568,284.4287,285.5586,222278.0
2024-02-06 09:40:00,288.0,288.64,287.12,287.5,110144.0,285.4495,286.0839,284.5773,284.954,110144.0
2024-02-06 09:50:00,287.49,287.68,286.52,286.71,105753.0,284.9441,285.1324,283.9827,284.171,105753.0
2024-02-06 10:00:00,286.78,287.15,285.74,286.15,133482.0,284.2404,284.6071,283.2096,283.6159,133482.0
2024-02-06 10:10:00,286.15,287.09,285.69,286.91,112477.0,283.6159,284.5476,283.16,284.3692,112477.0
2024-02-06 10:20:00,286.93,287.12,286.28,286.69,115509.0,284.389,284.5773,283.7448,284.1511,115509.0
2024-02-06 10:30:00,286.59,287.29,286.36,287.04,68342.0,284.052,284.7458,283.8241,284.498,68342.0
2024-02-06 10:40:00,287.12,287.36,286.75,287.04,29419.0,284.5773,284.8152,284.2106,284.498,29419.0
2024-02-06 10:50:00,287.08,287.33,286.75,287.06,37179.0,284.5377,284.7855,284.2106,284.5179,37179.0
2024-02-06 11:00:00,287.06,287.25,286.88,286.92,25913.0,284.5179,284.7062,284.3395,284.3791,25913.0
2024-02-06 11:10:00,286.97,287.16,286.55,286.91,46177.0,284.4287,284.617,284.0124,284.3692,46177.0
2024-02-06 11:20:00,286.89,287.42,286.79,287.06,28029.0,284.3494,284.8747,284.2503,284.5179,28029.0
2024-02-06 11:30:00,287.07,287.24,286.84,287.13,47284.0,284.5278,284.6963,284.2998,284.5873,47284.0
2024-02-06 11:40:00,287.14,287.24,286.23,286.32,60137.0,284.5972,284.6963,283.6952,283.7844,60137.0
2024-02-06 11:50:00,286.28,286.36,284.55,284.93,59077.0,283.7448,283.8241,282.0301,282.4067,59077.0
2024-02-06 12:00:00,284.92,284.96,283.43,283.96,46917.0,282.3968,282.4365,280.92,281.4453,46917.0
2024-02-06 12:10:00,283.96,284.07,282.57,282.77,51324.0,281.4453,281.5543,280.0676,280.2659,51324.0
2024-02-06 12:20:00,282.67,283.18,281.91,283.18,75113.0,280.1667,280.6722,279.4135,280.6722,75113.0
2024-02-06 12:30:00,283.15,283.77,282.61,283.77,37808.0,280.6425,281.257,280.1073,281.257,37808.0
2024-02-06 12:40:00,283.78,284.03,283.54,283.55,25039.0,281.2669,281.5147,281.029,281.039,25039.0
2024-02-06 12:50:00,283.56,284.09,283.5,283.9,32721.0,281.0489,281.5742,280.9894,281.3859,32721.0
2024-02-06 13:00:00,283.95,284.8,283.95,284.56,67874.0,281.4354,282.2779,281.4354,282.04,67874.0
2024-02-06 13:10:00,284.52,284.69,284.24,284.52,25067.0,282.0004,282.1689,281.7228,282.0004,25067.0
2024-02-06 13:20:00,284.47,284.75,284.19,284.69,29556.0,281.9508,282.2283,281.6733,282.1689,29556.0
2024-02-06 13:30:00,284.81,285.19,284.64,285.08,24146.0,282.2878,282.6644,282.1193,282.5554,24146.0
2024-02-06 13:40:00,285.16,285.18,284.61,284.89,22383.0,282.6347,282.6545,282.0896,282.3671,22383.0
2024-02-06 13:50:00,284.9,284.9,284.42,284.87,32631.0,282.377,282.377,281.9013,282.3473,32631.0
2024-02-06 14:00:00,284.9,285.02,284.21,284.21,24043.0,282.377,282.4959,281.6931,281.6931,24043.0
2024-02-06 14:10:00,284.14,284.45,283.98,284.09,36850.0,281.6237,281.931,281.4651,281.5742,36850.0
2024-02-06 14:20:00,284.02,284.6,284.02,284.54,37359.0,281.5048,282.0797,281.5048,282.0202,37359.0
2024-02-06 14:30:00,284.54,284.9,284.34,284.4,25739.0,282.0202,282.377,281.822,281.8814,25739.0
2024-02-06 14:40:00,284.4,284.89,284.39,284.71,47759.0,281.8814,282.3671,281.8715,282.1887,47759.0
2024-02-06 14:50:00,284.72,285.1,284.52,285.09,31259.0,282.1986,282.5752,282.0004,282.5653,31259.0
2024-02-06 15:00:00,285.12,285.82,285.07,285.64,33500.0,282.5951,283.2889,282.5455,283.1104,33500.0
2024-02-06 15:10:00,285.59,285.74,285.08,285.19,61333.0,283.0609,283.2096,282.5554,282.6644,61333.0
2024-02-06 15:20:00,285.22,285.37,285.03,285.3,70574.0,282.6942,282.8428,282.5058,282.7735,70574.0
2024-02-06 15:30:00,285.34,285.36,284.71,284.99,72826.0,282.8131,282.8329,282.1887,282.4662,72826.0
2024-02-06 15:40:00,284.99,285.67,284.97,285.61,146492.0,282.4662,283.1402,282.4464,283.0807,146492.0
2024-02-06 15:50:00,285.6,285.99,285.31,285.8,204995.0,283.0708,283.4573,282.7834,283.269,204995.0
2024-02-07 09:30:00,287.35,287.38,285.42,286.86,155425.0,284.8053,284.835,282.8924,284.3196,155425.0
2024-02-07 09:40:00,286.72,287.04,285.75,286.9,69360.0,284.1809,284.498,283.2195,284.3593,69360.0
2024-02-07 09:50:00,286.9,286.9,285.2,285.74,65313.0,284.3593,284.3593,282.6743,283.2096,65313.0
2024-02-07 10:00:00,285.64,286.8,285.28,286.68,97053.0,283.1104,284.2602,282.7536,284.1412,97053.0
2024-02-07 10:10:00,286.74,288.45,286.62,288.12,111278.0,284.2007,285.8956,284.0818,285.5685,111278.0
2024-02-07 10:20:00,288.16,288.82,288.13,288.82,78186.0,285.6081,286.2623,285.5784,286.2623,78186.0
2024-02-07 10:30:00,288.83,288.86,287.9,288.01,86288.0,286.2722,286.3019,285.3504,285.4595,86288.0
2024-02-07 10:40:00,287.99,288.26,287.77,288.22,60541.0,285.4396,285.7072,285.2216,285.6676,60541.0
2024-02-07 10:50:00,288.3,288.55,287.23,287.29,61635.0,285.7469,285.9947,284.6864,284.7458,61635.0
2024-02-07 11:00:00,287.28,287.82,286.89,287.75,33952.0,284.7359,285.2711,284.3494,285.2018,33952.0
2024-02-07 11:10:00,287.75,288.33,287.75,288.13,46703.0,285.2018,285.7766,285.2018,285.5784,46703.0
2024-02-07 11:20:00,288.1,288.25,287.72,288.14,20504.0,285.5487,285.6973,285.172,285.5883,20504.0
2024-02-07 11:30:00,288.21,288.28,287.66,287.87,16056.0,285.6577,285.7271,285.1126,285.3207,16056.0
2024-02-07 11:40:00,287.99,288.44,287.9,288.21,18375.0,285.4396,285.8856,285.3504,285.6577,18375.0
2024-02-07 11:50:00,288.24,288.68,288.18,288.26,33377.0,285.6874,286.1235,285.628,285.7072,33377.0
2024-02-07 12:00:00,288.36,288.49,287.98,288.36,25617.0,285.8064,285.9352,285.4297,285.8064,25617.0
2024-02-07 12:10:00,288.34,288.39,288.05,288.21,31833.0,285.7865,285.8361,285.4991,285.6577,31833.0
2024-02-07 12:20:00,288.17,288.21,287.73,287.76,25802.0,285.618,285.6577,285.1819,285.2117,25802.0
2024-02-07 12:30:00,287.76,288.1,287.48,287.87,28163.0,285.2117,285.5487,284.9342,285.3207,28163.0
2024-02-07 12:40:00,287.77,288.13,287.57,288.06,22283.0,285.2216,285.5784,285.0234,285.509,22283.0
2024-02-07 12:50:00,288.06,288.71,288.04,288.69,21188.0,285.509,286.1533,285.4892,286.1334,21188.0
2024-02-07 13:00:00,288.72,289.09,288.31,288.7,26696.0,286.1632,286.5299,285.7568,286.1433,26696.0
2024-02-07 13:10:00,288.71,288.76,288.45,288.73,23117.0,286.1533,286.2028,285.8956,286.1731,23117.0
2024-02-07 13:20:00,288.78,289.27,288.68,289.25,24685.0,286.2226,286.7083,286.1235,286.6885,24685.0
2024-02-07 13:30:00,289.27,289.49,289.0,289.45,42569.0,286.7083,286.9264,286.4407,286.8867,42569.0
2024-02-07 13:40:00,289.4,289.58,289.21,289.55,21367.0,286.8371,287.0156,286.6488,286.9858,21367.0
2024-02-07 13:50:00,289.57,289.66,289.46,289.5,16292.0,287.0056,287.0948,286.8966,286.9363,16292.0
2024-02-07 14:00:00,289.53,289.6,288.95,289.07,26551.0,286.966,287.0354,286.3911,286.5101,26551.0
2024-02-07 14:10:00,289.13,289.34,289.04,289.08,11879.0,286.5695,286.7777,286.4803,286.52,11879.0
2024-02-07 14:20:00,289.07,289.18,288.9,288.96,16570.0,286.5101,286.6191,286.3416,286.401,16570.0
2024-02-07 14:30:00,288.99,289.2,288.94,289.1,24458.0,286.4308,286.6389,286.3812,286.5398,24458.0
2024-02-07 14:40:00,289.1,289.29,289.0,289.17,14151.0,286.5398,286.7281,286.4407,286.6092,14151.0
2024-02-07 14:50:00,289.15,289.44,289.1,289.17,15264.0,286.5894,286.8768,286.5398,286.6092,15264.0
2024-02-07 15:00:00,289.15,289.38,289.07,289.25,15818.0,286.5894,286.8173,286.5101,286.6885,15818.0
2024-02-07 15:10:00,289.24,289.28,288.87,289.04,33322.0,286.6786,286.7182,286.3118,286.4803,33322.0
2024-02-07 15:20:00,289.02,289.16,288.86,289.01,36641.0,286.4605,286.5993,286.3019,286.4506,36641.0
2024-02-07 15:30:00,289.04,289.74,288.98,289.62,74720.0,286.4803,287.1741,286.4209,287.0552,74720.0
2024-02-07 15:40:00,289.64,289.8,289.25,289.7,85034.0,287.075,287.2336,286.6885,287.1345,85034.0
2024-02-07 15:50:00,289.67,289.71,288.76,288.84,204584.0,287.1048,287.1444,286.2028,286.2821,204584.0
2024-02-08 09:30:00,289.3,290.48,288.98,290.21,199195.0,286.738,287.9076,286.4209,287.64,199195.0
2024-02-08 09:40:00,290.29,291.95,289.77,291.5,77054.0,287.7193,289.3646,287.2039,288.9186,77054.0
2024-02-08 09:50:00,291.49,292.85,291.04,292.54,82860.0,288.9086,290.2566,288.4626,289.9493,82860.0
2024-02-08 10:00:00,292.42,292.42,291.76,292.19,45856.0,289.8304,289.8304,289.1762,289.6024,45856.0
2024-02-08 10:10:00,292.17,292.74,292.16,292.74,43817.0,289.5826,290.1476,289.5727,290.1476,43817.0
2024-02-08 10:20:00,292.83,292.99,292.33,292.57,36081.0,290.2368,290.3954,289.7412,289.9791,36081.0
2024-02-08 10:30:00,292.56,293.11,292.19,292.71,69478.0,289.9692,290.5143,289.6024,290.1178,69478.0
2024-02-08 10:40:00,292.79,292.8,292.25,292.5,44740.0,290.1971,290.207,289.6619,289.9097,44740.0
2024-02-08 10:50:00,292.41,292.96,292.31,292.78,39366.0,289.8205,290.3656,289.7214,290.1872,39366.0
2024-02-08 11:00:00,292.8,292.8,292.21,292.22,28063.0,290.207,290.207,289.6223,289.6322,28063.0
2024-02-08 11:10:00,292.28,292.37,291.58,291.63,29052.0,289.6916,289.7808,288.9978,289.0474,29052.0
2024-02-08 11:20:00,291.56,291.99,291.41,291.56,27658.0,288.978,289.4042,288.8293,288.978,27658.0
2024-02-08 11:30:00,291.56,291.56,290.92,291.56,39797.0,288.978,288.978,288.3437,288.978,39797.0
2024-02-08 11:40:00,291.49,291.6,290.43,290.79,32980.0,288.9086,289.0177,287.858,288.2148,32980.0
2024-02-08 11:50:00,290.78,290.86,290.39,290.86,30957.0,288.2049,288.2842,287.8184,288.2842,30957.0
2024-02-08 12:00:00,290.78,290.91,290.32,290.44,28289.0,288.2049,288.3338,287.749,287.8679,28289.0
2024-02-08 12:10:00,290.47,291.18,290.4,290.79,36726.0,287.8977,288.6014,287.8283,288.2148,36726.0
2024-02-08 12:20:00,290.82,290.83,290.35,290.35,23456.0,288.2446,288.2545,287.7787,287.7787,23456.0
2024-02-08 12:30:00,290.36,290.36,289.88,289.93,43069.0,287.7886,287.7886,287.3129,287.3625,43069.0
2024-02-08 12:40:00,289.92,289.97,288.98,289.37,34760.0,287.3525,287.4021,286.4209,286.8074,34760.0
2024-02-08 12:50:00,289.35,289.72,289.35,289.66,18668.0,286.7876,287.1543,286.7876,287.0948,18668.0
2024-02-08 13:00:00,289.66,290.65,289.66,290.52,36394.0,287.0948,288.0761,287.0948,287.9472,36394.0
2024-02-08 13:10:00,290.54,290.66,290.23,290.64,30194.0,287.9671,288.086,287.6598,288.0662,30194.0
2024-02-08 13:20:00,290.66,290.96,290.59,290.86,35052.0,288.086,288.3833,288.0166,288.2842,35052.0
2024-02-08 13:30:00,290.89,291.19,290.79,291.12,27434.0,288.314,288.6113,288.2148,288.5419,27434.0
2024-02-08 13:40:00,291.12,291.12,290.81,290.99,33177.0,288.5419,288.5419,288.2347,288.4131,33177.0
2024-02-08 13:50:00,290.97,291.1,290.75,290.97,44115.0,288.3932,288.5221,288.1752,288.3932,44115.0
2024-02-08 14:00:00,290.97,291.1,290.48,290.48,43285.0,288.3932,288.5221,287.9076,287.9076,43285.0
2024-02-08 14:10:00,290.48,290.88,290.48,290.78,45529.0,287.9076,288.304,287.9076,288.2049,45529.0
2024-02-08 14:20:00,290.78,291.07,290.77,291.01,35638.0,288.2049,288.4924,288.195,288.4329,35638.0
2024-02-08 14:30:00,291.0,291.06,290.43,290.86,37910.0,288.423,288.4824,287.858,288.2842,37910.0
2024-02-08 14:40:00,290.8,291.13,290.72,291.01,34077.0,288.2248,288.5518,288.1455,288.4329,34077.0
2024-02-08 14:50:00,291.03,291.38,290.92,291.3,28074.0,288.4527,288.7996,288.3437,288.7203,28074.0
2024-02-08 15:00:00,291.31,291.75,291.2,291.7,31473.0,288.7302,289.1663,288.6212,289.1168,31473.0
2024-02-08 15:10:00,291.71,291.9,291.52,291.75,45902.0,289.1267,289.315,288.9384,289.1663,45902.0
2024-02-08 15:20:00,291.79,292.01,291.73,291.77,38796.0,289.206,289.424,289.1465,289.1862,38796.0
2024-02-08 15:30:00,291.76,292.03,291.69,291.81,74637.0,289.1762,289.4439,289.1069,289.2258,74637.0
2024-02-08 15:40:00,291.8,292.12,291.75,291.95,56730.0,289.2159,289.5331,289.1663,289.3646,56730.0
2024-02-08 15:50:00,291.97,292.4,291.63,291.94,221998.0,289.3844,289.8106,289.0474,289.3547,221998.0
2024-02-09 09:30:00,293.25,294.51,292.7,293.01,132261.0,290.6531,291.9019,290.1079,290.4152,132261.0
2024-02-09 09:40:00,292.88,293.69,292.45,292.95,31474.0,290.2863,291.0892,289.8601,290.3557,31474.0
2024-02-09 09:50:00,293.13,293.6,292.61,293.28,98416.0,290.5341,291.0,290.0187,290.6828,98416.0
2024-02-09 10:00:00,293.29,293.48,292.5,293.19,54265.0,290.6927,290.881,289.9097,290.5936,54265.0
2024-02-09 10:10:00,293.19,293.81,292.96,293.67,87106.0,290.5936,291.2081,290.3656,291.0693,87106.0
2024-02-09 10:20:00,293.62,294.32,293.41,294.32,74782.0,291.0198,291.7136,290.8116,291.7136,74782.0
2024-02-09 10:30:00,294.32,295.24,294.27,294.41,103827.0,291.7136,292.6254,291.664,291.8028,103827.0
2024-02-09 10:40:00,294.49,294.66,294.08,294.2,52814.0,291.8821,292.0506,291.4757,291.5946,52814.0
2024-02-09 10:50:00,294.19,294.44,293.57,293.85,59547.0,291.5847,291.8325,290.9702,291.2477,59547.0
2024-02-09 11:00:00,293.91,294.7,293.91,294.51,48585.0,291.3072,292.0902,291.3072,291.9019,48585.0
2024-02-09 11:10:00,294.45,294.51,293.48,293.59,69390.0,291.8424,291.9019,290.881,290.99,69390.0
2024-02-09 11:20:00,293.61,293.92,293.38,293.54,43366.0,291.0099,291.3171,290.7819,290.9405,43366.0
2024-02-09 11:30:00,293.57,293.62,292.79,292.86,55955.0,290.9702,291.0198,290.1971,290.2665,55955.0
2024-02-09 11:40:00,292.81,292.99,292.52,292.83,41535.0,290.217,290.3954,289.9295,290.2368,41535.0
2024-02-09 11:50:00,292.82,292.99,292.4,292.42,47908.0,290.2269,290.3954,289.8106,289.8304,47908.0
2024-02-09 12:00:00,292.39,292.48,291.62,291.82,69668.0,289.8007,289.8899,289.0375,289.2357,69668.0
2024-02-09 12:10:00,291.8,292.27,291.69,292.02,36306.0,289.2159,289.6817,289.1069,289.4339,36306.0
2024-02-09 12:20:00,292.02,292.09,291.8,291.87,46536.0,289.4339,289.5033,289.2159,289.2853,46536.0
2024-02-09 12:30:00,291.87,291.9,291.52,291.65,34522.0,289.2853,289.315,288.9384,289.0672,34522.0
2024-02-09 12:40:00,291.69,292.4,291.69,292.4,101030.0,289.1069,289.8106,289.1069,289.8106,101030.0
2024-02-09 12:50:00,292.45,292.65,292.07,292.07,43364.0,289.8601,290.0584,289.4835,289.4835,43364.0
2024-02-09 13:00:00,292.06,292.12,291.69,291.86,31422.0,289.4736,289.5331,289.1069,289.2754,31422.0
2024-02-09 13:10:00,291.91,292.0,291.53,291.54,32098.0,289.3249,289.4141,288.9483,288.9582,32098.0
2024-02-09 13:20:00,291.53,291.73,291.23,291.55,27378.0,288.9483,289.1465,288.6509,288.9681,27378.0
2024-02-09 13:30:00,291.57,292.08,291.52,291.81,30529.0,288.9879,289.4934,288.9384,289.2258,30529.0
2024-02-09 13:40:00,291.74,291.8,291.44,291.54,31647.0,289.1564,289.2159,288.8591,288.9582,31647.0
2024-02-09 13:50:00,291.53,292.04,291.38,291.88,30768.0,288.9483,289.4538,288.7996,289.2952,30768.0
2024-02-09 14:00:00,291.9,292.07,291.64,291.64,28563.0,289.315,289.4835,289.0573,289.0573,28563.0
2024-02-09 14:10:00,291.63,291.64,291.42,291.6,28998.0,289.0474,289.0573,288.8393,289.0177,28998.0
2024-02-09 14:20:00,291.61,291.9,291.38,291.86,54521.0,289.0276,289.315,288.7996,289.2754,54521.0
2024-02-09 14:30:00,291.87,292.54,291.84,292.13,59736.0,289.2853,289.9493,289.2555,289.543,59736.0
2024-02-09 14:40:00,292.14,292.31,291.52,291.58,61924.0,289.5529,289.7214,288.9384,288.9978,61924.0
2024-02-09 14:50:00,291.59,291.74,291.35,291.73,79030.0,289.0078,289.1564,288.7699,289.1465,79030.0
2024-02-09 15:00:00,291.74,291.87,291.5,291.67,47566.0,289.1564,289.2853,288.9186,289.087,47566.0
2024-02-09 15:10:00,291.69,292.08,291.59,292.02,58415.0,289.1069,289.4934,289.0078,289.4339,58415.0
2024-02-09 15:20:00,292.02,292.02,291.32,291.46,56741.0,289.4339,289.4339,288.7401,288.8789,56741.0
2024-02-09 15:30:00,291.41,291.42,291.09,291.21,70516.0,288.8293,288.8393,288.5122,288.6311,70516.0
2024-02-09 15:40:00,291.22,291.9,291.22,291.49,109044.0,288.641,289.315,288.641,288.9086,109044.0
2024-02-09 15:50:00,291.49,291.84,291.05,291.3,263571.0,288.9086,289.2555,288.4725,288.7203,263571.0
2024-02-12 09:30:00,290.82,291.0,287.46,289.66,168353.0,288.2446,288.423,284.9143,287.0948,168353.0
2024-02-12 09:40:00,289.66,289.79,287.42,287.71,49191.0,287.0948,287.2237,284.8747,285.1621,49191.0
2024-02-12 09:50:00,287.8,288.75,287.78,288.05,48617.0,285.2513,286.1929,285.2315,285.4991,48617.0
2024-02-12 10:00:00,288.0,288.5,287.8,288.12,48879.0,285.4495,285.9451,285.2513,285.5685,48879.0
2024-02-12 10:10:00,288.06,289.27,288.06,288.83,57715.0,285.509,286.7083,285.509,286.2722,57715.0
2024-02-12 10:20:00,288.86,289.12,288.42,288.63,38395.0,286.3019,286.5596,285.8658,286.074,38395.0
2024-02-12 10:30:00,288.63,289.04,288.38,288.9,46905.0,286.074,286.4803,285.8262,286.3416,46905.0
2024-02-12 10:40:00,288.95,289.17,288.66,288.66,32318.0,286.3911,286.6092,286.1037,286.1037,32318.0
2024-02-12 10:50:00,288.72,289.16,288.45,289.15,49944.0,286.1632,286.5993,285.8956,286.5894,49944.0
2024-02-12 11:00:00,289.1,289.4,288.62,289.37,46059.0,286.5398,286.8371,286.0641,286.8074,46059.0
2024-02-12 11:10:00,289.38,289.55,288.85,289.41,27544.0,286.8173,286.9858,286.292,286.8471,27544.0
2024-02-12 11:20:00,289.35,289.68,289.2,289.32,41313.0,286.7876,287.1147,286.6389,286.7579,41313.0
2024-02-12 11:30:00,289.32,290.01,289.08,289.93,45765.0,286.7579,287.4417,286.52,287.3625,45765.0
2024-02-12 11:40:00,289.88,290.28,289.29,289.3,35183.0,287.3129,287.7094,286.7281,286.738,35183.0
2024-02-12 11:50:00,289.29,289.81,289.29,289.67,24004.0,286.7281,287.2435,286.7281,287.1048,24004.0
2024-02-12 12:00:00,289.73,289.79,289.45,289.48,26531.0,287.1642,287.2237,286.8867,286.9164,26531.0
2024-02-12 12:10:00,289.47,289.67,289.16,289.2,36183.0,286.9065,287.1048,286.5993,286.6389,36183.0
2024-02-12 12:20:00,289.19,289.2,288.74,288.77,26823.0,286.629,286.6389,286.183,286.2127,26823.0
2024-02-12 12:30:00,288.75,288.96,288.54,288.77,25162.0,286.1929,286.401,285.9848,286.2127,25162.0
2024-02-12 12:40:00,288.77,289.17,288.6,289.1,28835.0,286.2127,286.6092,286.0442,286.5398,28835.0
2024-02-12 12:50:00,289.06,289.72,288.95,289.72,19795.0,286.5002,287.1543,286.3911,287.1543,19795.0
2024-02-12 13:00:00,289.69,289.96,289.58,289.94,22473.0,287.1246,287.3922,287.0156,287.3724,22473.0
2024-02-12 13:10:00,289.92,290.12,289.85,289.98,30263.0,287.3525,287.5508,287.2832,287.412,30263.0
2024-02-12 13:20:00,289.96,290.0,288.87,289.05,35713.0,287.3922,287.4318,286.3118,286.4902,35713.0
2024-02-12 13:30:00,289.05,289.05,287.71,287.85,35398.0,286.4902,286.4902,285.1621,285.3009,35398.0
2024-02-12 13:40:00,287.9,288.12,287.44,287.76,38450.0,285.3504,285.5685,284.8945,285.2117,38450.0
2024-02-12 13:50:00,287.86,288.22,287.66,288.19,33998.0,285.3108,285.6676,285.1126,285.6379,33998.0
2024-02-12 14:00:00,288.17,289.16,288.15,289.16,30807.0,285.618,286.5993,285.5982,286.5993,30807.0
2024-02-12 14:10:00,289.13,289.17,287.22,287.22,69256.0,286.5695,286.6092,284.6765,284.6765,69256.0
2024-02-12 14:20:00,287.17,288.42,287.01,288.25,96923.0,284.6269,285.8658,284.4683,285.6973,96923.0
2024-02-12 14:30:00,288.2,288.66,288.07,288.47,34746.0,285.6478,286.1037,285.5189,285.9154,34746.0
2024-02-12 14:40:00,288.51,288.56,287.85,287.95,31865.0,285.955,286.0046,285.3009,285.4,31865.0
2024-02-12 14:50:00,287.95,287.96,287.0,287.15,54953.0,285.4,285.4099,284.4584,284.6071,54953.0
2024-02-12 15:00:00,287.09,288.1,287.02,287.92,56960.0,284.5476,285.5487,284.4782,285.3703,56960.0
2024-02-12 15:10:00,287.99,288.27,287.85,288.08,30351.0,285.4396,285.7172,285.3009,285.5288,30351.0
2024-02-12 15:20:00,288.2,288.24,287.83,287.87,38403.0,285.6478,285.6874,285.2811,285.3207,38403.0
2024-02-12 15:30:00,287.85,288.0,287.61,287.65,39593.0,285.3009,285.4495,285.063,285.1026,39593.0
2024-02-12 15:40:00,287.65,287.73,287.33,287.39,78595.0,285.1026,285.1819,284.7855,284.8449,78595.0
2024-02-12 15:50:00,287.4,287.88,287.19,287.48,284567.0,284.8549,285.3306,284.6467,284.9342,284567.0
2024-02-13 09:30:00,280.62,281.75,276.42,279.52,418017.0,278.1349,279.2549,273.9721,277.0446,418017.0
2024-02-13 09:40:00,279.57,280.88,279.16,280.43,172615.0,277.0942,278.3926,276.6878,277.9466,172615.0
2024-02-13 09:50:00,280.46,281.92,280.28,281.3,103541.0,277.9763,279.4234,277.7979,278.8089,103541.0
2024-02-13 10:00:00,281.22,281.25,279.76,280.26,87376.0,278.7296,278.7593,277.2825,277.7781,87376.0
2024-02-13 10:10:00,280.26,280.66,279.35,280.01,103863.0,277.7781,278.1745,276.8761,277.5303,103863.0
2024-02-13 10:20:00,280.06,282.1,280.06,282.1,100598.0,277.5799,279.6018,277.5799,279.6018,100598.0
2024-02-13 10:30:00,282.1,282.3,281.53,282.18,74066.0,279.6018,279.8,279.0368,279.6811,74066.0
2024-02-13 10:40:00,282.1,282.5,281.52,281.87,92676.0,279.6018,279.9983,279.0269,279.3738,92676.0
2024-02-13 10:50:00,281.97,282.46,281.58,281.69,51234.0,279.4729,279.9586,279.0864,279.1954,51234.0
2024-02-13 11:00:00,281.73,283.06,281.73,282.84,51247.0,279.2351,280.5533,279.2351,280.3352,51247.0
2024-02-13 11:10:00,282.77,282.84,281.88,282.21,34269.0,280.2659,280.3352,279.3837,279.7108,34269.0
2024-02-13 11:20:00,282.19,282.85,282.06,282.76,24592.0,279.691,280.3452,279.5621,280.256,24592.0
2024-02-13 11:30:00,282.71,283.09,282.57,282.98,23578.0,280.2064,280.583,280.0676,280.474,23578.0
2024-02-13 11:40:00,283.1,283.43,282.8,283.27,30524.0,280.5929,280.92,280.2956,280.7614,30524.0
2024-02-13 11:50:00,283.28,283.31,282.6,282.6,29785.0,280.7713,280.8011,280.0974,280.0974,29785.0
2024-02-13 12:00:00,282.59,282.59,281.83,281.86,32111.0,280.0875,280.0875,279.3342,279.3639,32111.0
2024-02-13 12:10:00,281.9,282.51,281.65,282.36,29432.0,279.4036,280.0082,279.1558,279.8595,29432.0
2024-02-13 12:20:00,282.37,282.38,281.6,281.71,30259.0,279.8694,279.8793,279.1062,279.2152,30259.0
2024-02-13 12:30:00,281.75,282.39,281.7,282.15,34125.0,279.2549,279.8892,279.2053,279.6514,34125.0
2024-02-13 12:40:00,282.18,282.35,281.68,281.73,52797.0,279.6811,279.8496,279.1855,279.2351,52797.0
2024-02-13 12:50:00,281.67,282.5,281.63,281.86,52646.0,279.1756,279.9983,279.136,279.3639,52646.0
2024-02-13 13:00:00,281.82,281.9,281.5,281.55,35580.0,279.3243,279.4036,279.0071,279.0567,35580.0
2024-02-13 13:10:00,281.55,281.86,281.37,281.52,51462.0,279.0567,279.3639,278.8783,279.0269,51462.0
2024-02-13 13:20:00,281.5,281.62,281.17,281.38,37177.0,279.0071,279.126,278.68,278.8882,37177.0
2024-02-13 13:30:00,281.36,281.77,281.24,281.73,35043.0,278.8683,279.2747,278.7494,279.2351,35043.0
2024-02-13 13:40:00,281.73,281.87,280.87,280.99,84927.0,279.2351,279.3738,278.3827,278.5016,84927.0
2024-02-13 13:50:00,280.99,281.14,280.82,281.0,35779.0,278.5016,278.6503,278.3331,278.5115,35779.0
2024-02-13 14:00:00,280.91,281.0,280.05,280.28,38937.0,278.4223,278.5115,277.5699,277.7979,38937.0
2024-02-13 14:10:00,280.28,280.28,279.67,279.81,51426.0,277.7979,277.7979,277.1933,277.3321,51426.0
2024-02-13 14:20:00,279.86,280.09,279.55,280.06,51396.0,277.3816,277.6096,277.0744,277.5799,51396.0
2024-02-13 14:30:00,280.01,281.04,279.97,280.79,40782.0,277.5303,278.5512,277.4907,278.3034,40782.0
2024-02-13 14:40:00,280.79,280.93,280.2,280.22,30676.0,278.3034,278.4422,277.7186,277.7384,30676.0
2024-02-13 14:50:00,280.26,280.32,279.76,280.04,33997.0,277.7781,277.8376,277.2825,277.56,33997.0
2024-02-13 15:00:00,280.02,280.17,279.81,280.03,35793.0,277.5402,277.6889,277.3321,277.5501,35793.0
2024-02-13 15:10:00,280.02,280.15,279.3,279.4,43339.0,277.5402,277.6691,276.8266,276.9257,43339.0
2024-02-13 15:20:00,279.37,279.58,279.1,279.55,55748.0,276.896,277.1041,276.6284,277.0744,55748.0
2024-02-13 15:30:00,279.55,280.2,278.57,279.73,94155.0,277.0744,277.7186,276.1031,277.2528,94155.0
2024-02-13 15:40:00,279.72,280.79,279.72,280.69,83242.0,277.2429,278.3034,277.2429,278.2043,83242.0
2024-02-13 15:50:00,280.68,281.26,280.06,281.25,222777.0,278.1944,278.7692,277.5799,278.7593,222777.0
2024-02-14 09:30:00,285.0,287.4,284.64,284.98,181274.0,282.4761,284.8549,282.1193,282.4563,181274.0
2024-02-14 09:40:00,284.87,287.27,284.84,286.19,80640.0,282.3473,284.726,282.3175,283.6556,80640.0
2024-02-14 09:50:00,286.09,287.06,285.84,287.05,58303.0,283.5565,284.5179,283.3087,284.508,58303.0
2024-02-14 10:00:00,286.98,287.62,286.49,287.2,49580.0,284.4386,285.0729,283.9529,284.6566,49580.0
2024-02-14 10:10:00,287.25,288.51,287.2,288.38,64894.0,284.7062,285.955,284.6566,285.8262,64894.0
2024-02-14 10:20:00,288.33,288.95,288.33,288.72,49371.0,285.7766,286.3911,285.7766,286.1632,49371.0
2024-02-14 10:30:00,288.72,288.79,287.98,288.19,71310.0,286.1632,286.2326,285.4297,285.6379,71310.0
2024-02-14 10:40:00,288.13,288.13,287.43,287.91,37401.0,285.5784,285.5784,284.8846,285.3603,37401.0
2024-02-14 10:50:00,287.98,288.17,286.89,286.9,54596.0,285.4297,285.618,284.3494,284.3593,54596.0
2024-02-14 11:00:00,286.75,287.0,286.16,286.79,49430.0,284.2106,284.4584,283.6258,284.2503,49430.0
2024-02-14 11:10:00,286.79,286.95,286.17,286.35,42345.0,284.2503,284.4088,283.6358,283.8142,42345.0
2024-02-14 11:20:00,286.34,287.37,286.15,287.16,33313.0,283.8042,284.8251,283.6159,284.617,33313.0
2024-02-14 11:30:00,287.1,287.45,286.76,286.81,41171.0,284.5575,284.9044,284.2205,284.2701,41171.0
2024-02-14 11:40:00,286.77,287.19,286.5,286.58,30302.0,284.2304,284.6467,283.9628,284.0421,30302.0
2024-02-14 11:50:00,286.51,286.79,286.19,286.24,59198.0,283.9727,284.2503,283.6556,283.7051,59198.0
2024-02-14 12:00:00,286.19,286.77,285.92,286.68,32562.0,283.6556,284.2304,283.388,284.1412,32562.0
2024-02-14 12:10:00,286.68,287.28,286.68,286.97,29163.0,284.1412,284.7359,284.1412,284.4287,29163.0
2024-02-14 12:20:00,286.97,287.53,286.82,287.5,34625.0,284.4287,284.9837,284.28,284.954,34625.0
2024-02-14 12:30:00,287.55,287.9,287.46,287.55,35830.0,285.0035,285.3504,284.9143,285.0035,35830.0
2024-02-14 12:40:00,287.56,288.16,287.56,287.98,25332.0,285.0134,285.6081,285.0134,285.4297,25332.0
2024-02-14 12:50:00,287.94,287.97,287.61,287.63,38777.0,285.3901,285.4198,285.063,285.0828,38777.0
2024-02-14 13:00:00,287.63,288.23,287.59,287.65,22792.0,285.0828,285.6775,285.0432,285.1026,22792.0
2024-02-14 13:10:00,287.61,287.69,287.29,287.33,28052.0,285.063,285.1423,284.7458,284.7855,28052.0
2024-02-14 13:20:00,287.33,287.67,287.3,287.44,22297.0,284.7855,285.1225,284.7557,284.8945,22297.0
2024-02-14 13:30:00,287.57,288.51,287.45,288.47,36548.0,285.0234,285.955,284.9044,285.9154,36548.0
2024-02-14 13:40:00,288.49,288.56,288.0,288.36,30214.0,285.9352,286.0046,285.4495,285.8064,30214.0
2024-02-14 13:50:00,288.37,288.52,288.11,288.4,45353.0,285.8163,285.9649,285.5586,285.846,45353.0
2024-02-14 14:00:00,288.44,288.58,287.8,287.94,53783.0,285.8856,286.0244,285.2513,285.3901,53783.0
2024-02-14 14:10:00,288.02,288.09,287.7,287.82,31770.0,285.4694,285.5387,285.1522,285.2711,31770.0
2024-02-14 14:20:00,287.83,288.43,287.83,288.34,28316.0,285.2811,285.8757,285.2811,285.7865,28316.0
2024-02-14 14:30:00,288.36,288.65,288.24,288.42,45476.0,285.8064,286.0938,285.6874,285.8658,45476.0
2024-02-14 14:40:00,288.36,288.48,288.07,288.42,21280.0,285.8064,285.9253,285.5189,285.8658,21280.0
2024-02-14 14:50:00,288.42,288.71,288.11,288.68,28912.0,285.8658,286.1533,285.5586,286.1235,28912.0
2024-02-14 15:00:00,288.71,289.17,288.63,288.98,56708.0,286.1533,286.6092,286.074,286.4209,56708.0
2024-02-14 15:10:00,288.94,289.19,288.7,288.93,69960.0,286.3812,286.629,286.1433,286.3713,69960.0
2024-02-14 15:20:00,288.93,289.28,288.81,289.17,49360.0,286.3713,286.7182,286.2524,286.6092,49360.0
2024-02-14 15:30:00,289.21,289.41,288.99,289.4,47913.0,286.6488,286.8471,286.4308,286.8371,47913.0
2024-02-14 15:40:00,289.45,289.46,288.92,289.1,66278.0,286.8867,286.8966,286.3614,286.5398,66278.0
2024-02-14 15:50:00,289.09,289.43,288.83,289.1,195604.0,286.5299,286.8669,286.2722,286.5398,195604.0
2024-02-15 09:30:00,291.34,291.63,288.01,289.13,130952.0,288.76,289.0474,285.4595,286.5695,130952.0
2024-02-15 09:40:00,289.29,290.01,288.13,289.59,42681.0,286.7281,287.4417,285.5784,287.0255,42681.0
2024-02-15 09:50:00,289.59,289.6,288.16,288.94,50610.0,287.0255,287.0354,285.6081,286.3812,50610.0
2024-02-15 10:00:00,288.93,289.84,288.49,289.84,50681.0,286.3713,287.2733,285.9352,287.2733,50681.0
2024-02-15 10:10:00,289.82,290.17,289.44,289.89,47099.0,287.2534,287.6003,286.8768,287.3228,47099.0
2024-02-15 10:20:00,289.9,290.42,289.32,290.06,67361.0,287.3327,287.8481,286.7579,287.4913,67361.0
2024-02-15 10:30:00,290.13,290.7,289.44,290.04,39154.0,287.5607,288.1256,286.8768,287.4715,39154.0
2024-02-15 10:40:00,289.94,290.32,289.93,290.18,25992.0,287.3724,287.749,287.3625,287.6102,25992.0
2024-02-15 10:50:00,290.34,290.87,290.04,290.23,32156.0,287.7688,288.2941,287.4715,287.6598,32156.0
2024-02-15 11:00:00,290.29,290.39,288.94,289.14,51827.0,287.7193,287.8184,286.3812,286.5795,51827.0
2024-02-15 11:10:00,289.14,289.81,289.09,289.6,28585.0,286.5795,287.2435,286.5299,287.0354,28585.0
2024-02-15 11:20:00,289.56,289.86,289.45,289.62,24883.0,286.9957,287.2931,286.8867,287.0552,24883.0
2024-02-15 11:30:00,289.61,290.0,289.52,289.96,28321.0,287.0453,287.4318,286.9561,287.3922,28321.0
2024-02-15 11:40:00,289.99,290.12,289.85,289.93,18983.0,287.4219,287.5508,287.2832,287.3625,18983.0
2024-02-15 11:50:00,289.94,290.16,289.2,289.98,53417.0,287.3724,287.5904,286.6389,287.412,53417.0
2024-02-15 12:00:00,290.04,290.43,289.89,290.43,14303.0,287.4715,287.858,287.3228,287.858,14303.0
2024-02-15 12:10:00,290.42,290.95,290.42,290.85,15675.0,287.8481,288.3734,287.8481,288.2743,15675.0
2024-02-15 12:20:00,290.87,291.4,290.8,291.24,16110.0,288.2941,288.8194,288.2248,288.6609,16110.0
2024-02-15 12:30:00,291.3,291.51,291.23,291.4,30327.0,288.7203,288.9285,288.6509,288.8194,30327.0
2024-02-15 12:40:00,291.41,291.46,290.83,290.95,24530.0,288.8293,288.8789,288.2545,288.3734,24530.0
2024-02-15 12:50:00,290.96,291.07,290.56,290.56,24141.0,288.3833,288.4924,287.9869,287.9869,24141.0
2024-02-15 13:00:00,290.59,291.39,290.59,291.29,22164.0,288.0166,288.8095,288.0166,288.7104,22164.0
2024-02-15 13:10:00,291.22,291.65,291.18,291.45,37957.0,288.641,289.0672,288.6014,288.869,37957.0
2024-02-15 13:20:00,291.47,291.55,291.1,291.37,22728.0,288.8888,288.9681,288.5221,288.7897,22728.0
2024-02-15 13:30:00,291.4,291.46,290.7,290.83,25222.0,288.8194,288.8789,288.1256,288.2545,25222.0
2024-02-15 13:40:00,290.8,290.89,290.45,290.68,21905.0,288.2248,288.314,287.8778,288.1058,21905.0
2024-02-15 13:50:00,290.7,290.94,290.7,290.87,17265.0,288.1256,288.3635,288.1256,288.2941,17265.0
2024-02-15 14:00:00,290.88,291.09,290.74,290.78,16681.0,288.304,288.5122,288.1653,288.2049,16681.0
2024-02-15 14:10:00,290.78,290.78,289.89,290.72,29119.0,288.2049,288.2049,287.3228,288.1455,29119.0
2024-02-15 14:20:00,290.7,290.78,290.11,290.5,19292.0,288.1256,288.2049,287.5409,287.9274,19292.0
2024-02-15 14:30:00,290.47,290.88,290.38,290.75,14726.0,287.8977,288.304,287.8085,288.1752,14726.0
2024-02-15 14:40:00,290.79,290.96,290.58,290.92,20647.0,288.2148,288.3833,288.0067,288.3437,20647.0
2024-02-15 14:50:00,290.95,290.99,290.5,290.69,25889.0,288.3734,288.4131,287.9274,288.1157,25889.0
2024-02-15 15:00:00,290.65,290.99,290.47,290.79,20894.0,288.0761,288.4131,287.8977,288.2148,20894.0
2024-02-15 15:10:00,290.75,291.18,290.75,290.97,24531.0,288.1752,288.6014,288.1752,288.3932,24531.0
2024-02-15 15:20:00,290.99,291.08,290.59,290.89,27992.0,288.4131,288.5023,288.0166,288.314,27992.0
2024-02-15 15:30:00,290.88,291.07,290.79,291.06,31123.0,288.304,288.4924,288.2148,288.4824,31123.0
2024-02-15 15:40:00,291.07,291.69,291.03,291.57,50070.0,288.4924,289.1069,288.4527,288.9879,50070.0
2024-02-15 15:50:00,291.59,292.0,291.48,291.95,193422.0,289.0078,289.4141,288.8987,289.3646,193422.0
2024-02-16 09:30:00,292.0,292.0,289.57,290.59,195866.0,289.4141,289.4141,287.0056,288.0166,195866.0
2024-02-16 09:40:00,290.7,291.08,289.83,289.83,68765.0,288.1256,288.5023,287.2633,287.2633,68765.0
2024-02-16 09:50:00,289.79,289.79,288.06,289.32,67944.0,287.2237,287.2237,285.509,286.7579,67944.0
2024-02-16 10:00:00,289.27,289.41,287.88,289.41,65676.0,286.7083,286.8471,285.3306,286.8471,65676.0
2024-02-16 10:10:00,289.34,290.25,289.27,290.21,69775.0,286.7777,287.6796,286.7083,287.64,69775.0
2024-02-16 10:20:00,290.14,290.14,288.95,289.31,52973.0,287.5706,287.5706,286.3911,286.7479,52973.0
2024-02-16 10:30:00,289.45,290.25,288.85,290.25,40798.0,286.8867,287.6796,286.292,287.6796,40798.0
2024-02-16 10:40:00,290.3,291.09,290.3,290.38,50434.0,287.7292,288.5122,287.7292,287.8085,50434.0
2024-02-16 10:50:00,290.45,290.63,289.68,290.04,108748.0,287.8778,288.0563,287.1147,287.4715,108748.0
2024-02-16 11:00:00,290.08,290.53,289.87,290.49,55385.0,287.5111,287.9571,287.303,287.9175,55385.0
2024-02-16 11:10:00,290.58,290.91,290.28,290.32,25746.0,288.0067,288.3338,287.7094,287.749,25746.0
2024-02-16 11:20:00,290.39,290.52,289.88,289.89,39727.0,287.8184,287.9472,287.3129,287.3228,39727.0
2024-02-16 11:30:00,289.98,290.7,289.98,290.49,43316.0,287.412,288.1256,287.412,287.9175,43316.0
2024-02-16 11:40:00,290.49,290.96,290.49,290.77,23854.0,287.9175,288.3833,287.9175,288.195,23854.0
2024-02-16 11:50:00,290.69,291.3,290.56,291.04,40653.0,288.1157,288.7203,287.9869,288.4626,40653.0
2024-02-16 12:00:00,290.97,291.88,290.97,291.28,43117.0,288.3932,289.2952,288.3932,288.7005,43117.0
2024-02-16 12:10:00,291.3,291.38,290.87,290.9,21494.0,288.7203,288.7996,288.2941,288.3239,21494.0
2024-02-16 12:20:00,290.92,291.65,290.87,291.38,29873.0,288.3437,289.0672,288.2941,288.7996,29873.0
2024-02-16 12:30:00,291.43,291.94,291.13,291.4,48939.0,288.8492,289.3547,288.5518,288.8194,48939.0
2024-02-16 12:40:00,291.36,291.53,290.92,291.09,23493.0,288.7798,288.9483,288.3437,288.5122,23493.0
2024-02-16 12:50:00,291.06,291.2,290.91,291.07,17185.0,288.4824,288.6212,288.3338,288.4924,17185.0
2024-02-16 13:00:00,291.09,291.09,290.0,290.22,42203.0,288.5122,288.5122,287.4318,287.6499,42203.0
2024-02-16 13:10:00,290.14,291.0,289.86,290.66,108456.0,287.5706,288.423,287.2931,288.086,108456.0
2024-02-16 13:20:00,290.59,291.58,290.57,291.5,22190.0,288.0166,288.9978,287.9968,288.9186,22190.0
2024-02-16 13:30:00,291.55,291.73,291.35,291.43,35417.0,288.9681,289.1465,288.7699,288.8492,35417.0
2024-02-16 13:40:00,291.43,291.58,291.17,291.18,26207.0,288.8492,288.9978,288.5915,288.6014,26207.0
2024-02-16 13:50:00,291.18,291.57,291.17,291.49,24558.0,288.6014,288.9879,288.5915,288.9086,24558.0
2024-02-16 14:00:00,291.53,292.07,291.36,291.78,48786.0,288.9483,289.4835,288.7798,289.1961,48786.0
2024-02-16 14:10:00,291.85,291.93,291.4,291.5,54603.0,289.2655,289.3447,288.8194,288.9186,54603.0
2024-02-16 14:20:00,291.53,291.68,291.21,291.32,26809.0,288.9483,289.097,288.6311,288.7401,26809.0
2024-02-16 14:30:00,291.29,291.34,290.82,290.82,15616.0,288.7104,288.76,288.2446,288.2446,15616.0
2024-02-16 14:40:00,290.88,291.07,289.58,289.79,59329.0,288.304,288.4924,287.0156,287.2237,59329.0
2024-02-16 14:50:00,289.79,289.79,289.11,289.67,48055.0,287.2237,287.2237,286.5497,287.1048,48055.0
2024-02-16 15:00:00,289.62,290.34,289.53,290.13,99198.0,287.0552,287.7688,286.966,287.5607,99198.0
2024-02-16 15:10:00,290.1,290.26,289.94,290.17,56434.0,287.5309,287.6895,287.3724,287.6003,56434.0
2024-02-16 15:20:00,290.2,290.39,290.03,290.19,38348.0,287.6301,287.8184,287.4616,287.6202,38348.0
2024-02-16 15:30:00,290.19,290.36,289.89,289.96,70991.0,287.6202,287.7886,287.3228,287.3922,70991.0
2024-02-16 15:40:00,289.97,290.22,289.71,289.85,71535.0,287.4021,287.6499,287.1444,287.2832,71535.0
2024-02-16 15:50:00,289.83,290.08,289.41,289.75,210409.0,287.2633,287.5111,286.8471,287.184,210409.0
2024-02-20 09:30:00,289.5,290.85,287.15,287.33,225263.0,286.9363,288.2743,284.6071,284.7855,225263.0
2024-02-20 09:40:00,287.5,287.56,285.82,286.51,100027.0,284.954,285.0134,283.2889,283.9727,100027.0
2024-02-20 09:50:00,286.58,286.58,285.18,285.92,83720.0,284.0421,284.0421,282.6545,283.388,83720.0
2024-02-20 10:00:00,285.79,285.98,284.42,285.69,87486.0,283.2591,283.4474,281.9013,283.16,87486.0
2024-02-20 10:10:00,285.77,286.0,285.08,285.75,68886.0,283.2393,283.4673,282.5554,283.2195,68886.0
2024-02-20 10:20:00,285.7,286.32,285.57,285.57,71580.0,283.1699,283.7844,283.0411,283.0411,71580.0
2024-02-20 10:30:00,285.52,285.65,284.5,285.24,50220.0,282.9915,283.1204,281.9805,282.714,50220.0
2024-02-20 10:40:00,285.31,286.04,285.2,285.97,65615.0,282.7834,283.5069,282.6743,283.4375,65615.0
2024-02-20 10:50:00,285.87,286.97,285.87,286.68,47457.0,283.3384,284.4287,283.3384,284.1412,47457.0
2024-02-20 11:00:00,286.73,287.22,286.68,287.0,59366.0,284.1908,284.6765,284.1412,284.4584,59366.0
2024-02-20 11:10:00,286.97,287.02,286.56,286.59,28212.0,284.4287,284.4782,284.0223,284.052,28212.0
2024-02-20 11:20:00,286.55,287.08,286.5,286.96,34283.0,284.0124,284.5377,283.9628,284.4188,34283.0
2024-02-20 11:30:00,286.92,287.0,285.71,286.1,31366.0,284.3791,284.4584,283.1798,283.5664,31366.0
2024-02-20 11:40:00,286.06,286.41,285.84,286.28,23423.0,283.5267,283.8736,283.3087,283.7448,23423.0
2024-02-20 11:50:00,286.14,286.21,284.85,284.89,38419.0,283.606,283.6754,282.3274,282.3671,38419.0
2024-02-20 12:00:00,284.81,284.98,284.46,284.76,43053.0,282.2878,282.4563,281.9409,282.2382,43053.0
2024-02-20 12:10:00,284.82,285.04,284.15,284.46,45342.0,282.2977,282.5158,281.6336,281.9409,45342.0
2024-02-20 12:20:00,284.42,284.98,284.26,284.75,56728.0,281.9013,282.4563,281.7427,282.2283,56728.0
2024-02-20 12:30:00,284.73,285.42,284.6,284.65,38878.0,282.2085,282.8924,282.0797,282.1292,38878.0
2024-02-20 12:40:00,284.65,285.5,284.59,285.15,40080.0,282.1292,282.9717,282.0697,282.6248,40080.0
2024-02-20 12:50:00,285.15,285.81,285.07,285.81,48642.0,282.6248,283.2789,282.5455,283.2789,48642.0
2024-02-20 13:00:00,285.82,285.9,285.38,285.72,25254.0,283.2889,283.3681,282.8527,283.1897,25254.0
2024-02-20 13:10:00,285.7,286.0,285.47,285.96,30880.0,283.1699,283.4673,282.942,283.4276,30880.0
2024-02-20 13:20:00,285.97,286.29,285.32,285.39,25638.0,283.4375,283.7547,282.7933,282.8627,25638.0
2024-02-20 13:30:00,285.45,285.69,285.25,285.69,24745.0,282.9221,283.16,282.7239,283.16,24745.0
2024-02-20 13:40:00,285.69,286.12,285.63,285.92,18970.0,283.16,283.5862,283.1005,283.388,18970.0
2024-02-20 13:50:00,285.91,286.55,285.8,286.55,32343.0,283.3781,284.0124,283.269,284.0124,32343.0
2024-02-20 14:00:00,286.5,286.63,286.2,286.46,21814.0,283.9628,284.0917,283.6655,283.9232,21814.0
2024-02-20 14:10:00,286.49,286.84,286.05,286.84,20571.0,283.9529,284.2998,283.5168,284.2998,20571.0
2024-02-20 14:20:00,286.73,286.73,286.0,286.49,28189.0,284.1908,284.1908,283.4673,283.9529,28189.0
2024-02-20 14:30:00,286.45,286.72,286.28,286.47,34757.0,283.9133,284.1809,283.7448,283.9331,34757.0
2024-02-20 14:40:00,286.48,287.0,286.44,286.9,29008.0,283.943,284.4584,283.9034,284.3593,29008.0
2024-02-20 14:50:00,286.92,287.0,286.6,286.81,21238.0,284.3791,284.4584,284.0619,284.2701,21238.0
2024-02-20 15:00:00,286.85,287.0,286.74,286.95,36283.0,284.3097,284.4584,284.2007,284.4088,36283.0
2024-02-20 15:10:00,286.95,287.01,286.36,286.43,47235.0,284.4088,284.4683,283.8241,283.8934,47235.0
2024-02-20 15:20:00,286.42,286.72,286.31,286.48,34567.0,283.8835,284.1809,283.7745,283.943,34567.0
2024-02-20 15:30:00,286.5,286.54,285.4,285.61,61948.0,283.9628,284.0025,282.8726,283.0807,61948.0
2024-02-20 15:40:00,285.55,286.33,285.55,286.1,61320.0,283.0212,283.7943,283.0212,283.5664,61320.0
2024-02-20 15:50:00,286.1,286.5,285.91,286.4,220544.0,283.5664,283.9628,283.3781,283.8637,220544.0
2024-02-21 09:30:00,280.07,281.69,279.2,281.59,221457.0,277.5898,279.1954,276.7275,279.0963,221457.0
2024-02-21 09:40:00,281.57,281.7,278.64,278.73,87509.0,279.0765,279.2053,276.1724,276.2616,87509.0
2024-02-21 09:50:00,278.75,280.4,278.35,280.0,158585.0,276.2815,277.9169,275.885,277.5204,158585.0
2024-02-21 10:00:00,279.91,282.08,279.9,281.46,102797.0,277.4312,279.582,277.4213,278.9675,102797.0
2024-02-21 10:10:00,281.4,281.43,280.16,280.92,64241.0,278.908,278.9377,277.679,278.4322,64241.0
2024-02-21 10:20:00,280.83,281.22,280.45,280.66,80972.0,278.343,278.7296,277.9664,278.1745,80972.0
2024-02-21 10:30:00,280.67,280.77,280.0,280.53,72859.0,278.1845,278.2836,277.5204,278.0457,72859.0
2024-02-21 10:40:00,280.45,280.8,279.99,280.64,28787.0,277.9664,278.3133,277.5105,278.1547,28787.0
2024-02-21 10:50:00,280.6,281.07,279.85,280.0,51400.0,278.1151,278.5809,277.3717,277.5204,51400.0
2024-02-21 11:00:00,280.06,280.38,279.72,280.24,34924.0,277.5799,277.897,277.2429,277.7583,34924.0
2024-02-21 11:10:00,280.16,280.55,280.07,280.45,41898.0,277.679,278.0655,277.5898,277.9664,41898.0
2024-02-21 11:20:00,280.45,280.5,279.68,279.88,41903.0,277.9664,278.016,277.2032,277.4015,41903.0
2024-02-21 11:30:00,279.84,280.11,279.66,279.86,37298.0,277.3618,277.6294,277.1834,277.3816,37298.0
2024-02-21 11:40:00,279.85,280.0,279.52,279.93,26976.0,277.3717,277.5204,277.0446,277.451,26976.0
2024-02-21 11:50:00,279.89,280.64,279.89,280.63,17530.0,277.4114,278.1547,277.4114,278.1448,17530.0
2024-02-21 12:00:00,280.66,280.66,279.79,280.15,28474.0,278.1745,278.1745,277.3123,277.6691,28474.0
2024-02-21 12:10:00,280.17,280.22,279.57,280.05,40196.0,277.6889,277.7384,277.0942,277.5699,40196.0
2024-02-21 12:20:00,280.0,280.15,279.7,279.95,16678.0,277.5204,277.6691,277.223,277.4708,16678.0
2024-02-21 12:30:00,280.02,280.54,280.0,280.5,19714.0,277.5402,278.0556,277.5204,278.016,19714.0
2024-02-21 12:40:00,280.51,280.8,280.0,280.68,20665.0,278.0259,278.3133,277.5204,278.1944,20665.0
2024-02-21 12:50:00,280.8,281.24,280.67,281.03,44524.0,278.3133,278.7494,278.1845,278.5413,44524.0
2024-02-21 13:00:00,280.99,281.03,280.15,280.67,34396.0,278.5016,278.5413,277.6691,278.1845,34396.0
2024-02-21 13:10:00,280.74,281.54,280.73,281.35,28586.0,278.2538,279.0468,278.2439,278.8584,28586.0
2024-02-21 13:20:00,281.38,281.45,281.14,281.2,30675.0,278.8882,278.9576,278.6503,278.7098,30675.0
2024-02-21 13:30:00,281.25,281.38,280.87,280.99,33993.0,278.7593,278.8882,278.3827,278.5016,33993.0
2024-02-21 13:40:00,280.91,281.01,280.5,280.52,31647.0,278.4223,278.5214,278.016,278.0358,31647.0
2024-02-21 13:50:00,280.5,280.78,280.38,280.77,30113.0,278.016,278.2935,277.897,278.2836,30113.0
2024-02-21 14:00:00,280.71,281.57,280.29,281.4,26006.0,278.2241,279.0765,277.8078,278.908,26006.0
2024-02-21 14:10:00,281.45,281.7,280.91,280.96,21873.0,278.9576,279.2053,278.4223,278.4719,21873.0
2024-02-21 14:20:00,281.0,281.28,280.2,280.36,30789.0,278.5115,278.7891,277.7186,277.8772,30789.0
2024-02-21 14:30:00,280.44,280.79,279.98,280.12,34090.0,277.9565,278.3034,277.5006,277.6393,34090.0
2024-02-21 14:40:00,280.12,280.17,279.66,280.05,34436.0,277.6393,277.6889,277.1834,277.5699,34436.0
2024-02-21 14:50:00,280.08,280.51,280.07,280.29,26922.0,277.5997,278.0259,277.5898,277.8078,26922.0
2024-02-21 15:00:00,280.28,280.37,279.84,279.97,57078.0,277.7979,277.8871,277.3618,277.4907,57078.0
2024-02-21 15:10:00,280.01,280.15,279.74,279.8,83335.0,277.5303,277.6691,277.2627,277.3222,83335.0
2024-02-21 15:20:00,279.84,280.44,279.54,280.31,41671.0,277.3618,277.9565,277.0645,277.8276,41671.0
2024-02-21 15:30:00,280.39,281.82,280.32,281.76,35573.0,277.9069,279.3243,277.8376,279.2648,35573.0
2024-02-21 15:40:00,281.78,282.64,281.75,282.51,71789.0,279.2846,280.137,279.2549,280.0082,71789.0
2024-02-21 15:50:00,282.54,283.57,282.54,283.55,143098.0,280.0379,281.0588,280.0379,281.039,143098.0
2024-02-22 09:30:00,292.0,293.86,291.4,293.07,254726.0,289.4141,291.2577,288.8194,290.4746,254726.0
2024-02-22 09:40:00,293.13,294.03,292.63,293.61,144899.0,290.5341,291.4261,290.0385,291.0099,144899.0
2024-02-22 09:50:00,293.59,294.2,292.69,293.24,145461.0,290.99,291.5946,290.098,290.6431,145461.0
2024-02-22 10:00:00,293.19,293.36,291.44,291.88,110488.0,290.5936,290.7621,288.8591,289.2952,110488.0
2024-02-22 10:10:00,291.94,292.59,291.57,292.33,49299.0,289.3547,289.9989,288.9879,289.7412,49299.0
2024-02-22 10:20:00,292.35,292.8,291.79,292.66,65500.0,289.761,290.207,289.206,290.0683,65500.0
2024-02-22 10:30:00,292.66,293.04,292.6,292.63,44397.0,290.0683,290.4449,290.0088,290.0385,44397.0
2024-02-22 10:40:00,292.68,292.8,291.92,292.0,48103.0,290.0881,290.207,289.3348,289.4141,48103.0
2024-02-22 10:50:00,292.01,292.76,291.87,292.06,48029.0,289.424,290.1674,289.2853,289.4736,48029.0
2024-02-22 11:00:00,292.05,292.85,291.89,292.54,41279.0,289.4637,290.2566,289.3051,289.9493,41279.0
2024-02-22 11:10:00,292.57,293.02,292.35,292.89,48888.0,289.9791,290.4251,289.761,290.2962,48888.0
2024-02-22 11:20:00,292.73,292.9,292.33,292.33,34053.0,290.1377,290.3062,289.7412,289.7412,34053.0
2024-02-22 11:30:00,292.35,292.98,292.33,292.51,36121.0,289.761,290.3854,289.7412,289.9196,36121.0
2024-02-22 11:40:00,292.55,293.07,292.45,292.67,34833.0,289.9593,290.4746,289.8601,290.0782,34833.0
2024-02-22 11:50:00,292.69,292.71,292.44,292.59,28417.0,290.098,290.1178,289.8502,289.9989,28417.0
2024-02-22 12:00:00,292.63,293.13,292.3,293.02,40052.0,290.0385,290.5341,289.7115,290.4251,40052.0
2024-02-22 12:10:00,293.03,293.25,292.51,292.56,44361.0,290.435,290.6531,289.9196,289.9692,44361.0
2024-02-22 12:20:00,292.55,292.88,292.39,292.87,36132.0,289.9593,290.2863,289.8007,290.2764,36132.0
2024-02-22 12:30:00,292.88,293.05,292.56,292.74,44987.0,290.2863,290.4548,289.9692,290.1476,44987.0
2024-02-22 12:40:00,292.66,293.42,292.29,293.26,82201.0,290.0683,290.8215,289.7016,290.663,82201.0
2024-02-22 12:50:00,293.22,293.78,293.2,293.56,52659.0,290.6233,291.1784,290.6035,290.9603,52659.0
2024-02-22 13:00:00,293.58,294.0,293.53,293.89,41225.0,290.9801,291.3964,290.9306,291.2874,41225.0
2024-02-22 13:10:00,293.87,293.88,293.42,293.51,31788.0,291.2676,291.2775,290.8215,290.9108,31788.0
2024-02-22 13:20:00,293.49,293.63,293.24,293.44,33723.0,290.8909,291.0297,290.6431,290.8414,33723.0
2024-02-22 13:30:00,293.45,293.81,293.19,293.81,36204.0,290.8513,291.2081,290.5936,291.2081,36204.0
2024-02-22 13:40:00,293.81,294.27,293.66,294.18,39957.0,291.2081,291.664,291.0594,291.5748,39957.0
2024-02-22 13:50:00,294.18,294.2,293.4,293.6,124920.0,291.5748,291.5946,290.8017,291.0,124920.0
2024-02-22 14:00:00,293.6,294.13,293.42,293.52,50253.0,291.0,291.5253,290.8215,290.9207,50253.0
2024-02-22 14:10:00,293.55,293.99,293.49,293.82,52284.0,290.9504,291.3865,290.8909,291.218,52284.0
2024-02-22 14:20:00,293.84,294.63,293.84,294.57,39850.0,291.2378,292.0208,291.2378,291.9614,39850.0
2024-02-22 14:30:00,294.61,294.62,293.98,294.1,28718.0,292.001,292.0109,291.3766,291.4955,28718.0
2024-02-22 14:40:00,294.07,294.2,293.44,293.53,35714.0,291.4658,291.5946,290.8414,290.9306,35714.0
2024-02-22 14:50:00,293.52,293.52,292.74,293.13,50665.0,290.9207,290.9207,290.1476,290.5341,50665.0
2024-02-22 15:00:00,293.08,293.42,292.79,293.01,82879.0,290.4846,290.8215,290.1971,290.4152,82879.0
2024-02-22 15:10:00,293.04,293.33,292.88,293.32,52223.0,290.4449,290.7323,290.2863,290.7224,52223.0
2024-02-22 15:20:00,293.33,293.64,293.12,293.4,52189.0,290.7323,291.0396,290.5242,290.8017,52189.0
2024-02-22 15:30:00,293.4,294.11,293.34,294.03,70605.0,290.8017,291.5054,290.7423,291.4261,70605.0
2024-02-22 15:40:00,294.06,294.25,293.29,293.32,98544.0,291.4559,291.6442,290.6927,290.7224,98544.0
2024-02-22 15:50:00,293.32,294.09,293.3,293.62,300308.0,290.7224,291.4856,290.7026,291.0198,300308.0
2024-02-23 09:30:00,298.0,298.0,294.94,294.99,222526.0,295.361,295.361,292.3281,292.3776,222526.0
2024-02-23 09:40:00,295.09,295.61,294.65,294.91,104971.0,292.4768,292.9922,292.0407,292.2984,104971.0
2024-02-23 09:50:00,295.0,295.79,294.63,295.51,75263.0,292.3876,293.1706,292.0208,292.893,75263.0
2024-02-23 10:00:00,295.43,295.51,294.3,294.42,56569.0,292.8137,292.893,291.6938,291.8127,56569.0
2024-02-23 10:10:00,294.35,295.0,293.88,294.11,71290.0,291.7433,292.3876,291.2775,291.5054,71290.0
2024-02-23 10:20:00,294.06,294.49,293.56,293.96,77799.0,291.4559,291.8821,290.9603,291.3568,77799.0
2024-02-23 10:30:00,294.01,294.31,293.73,294.28,57470.0,291.4063,291.7037,291.1288,291.6739,57470.0
2024-02-23 10:40:00,294.37,294.5,293.17,293.57,56947.0,291.7631,291.892,290.5738,290.9702,56947.0
2024-02-23 10:50:00,293.63,293.79,292.71,292.8,55727.0,291.0297,291.1883,290.1178,290.207,55727.0
2024-02-23 11:00:00,292.79,292.87,291.75,291.91,45261.0,290.1971,290.2764,289.1663,289.3249,45261.0
2024-02-23 11:10:00,291.92,292.11,291.08,291.7,89490.0,289.3348,289.5231,288.5023,289.1168,89490.0
2024-02-23 11:20:00,291.78,292.36,291.5,292.21,55893.0,289.1961,289.7709,288.9186,289.6223,55893.0
2024-02-23 11:30:00,292.17,292.49,291.71,292.24,32046.0,289.5826,289.8998,289.1267,289.652,32046.0
2024-02-23 11:40:00,292.19,292.84,291.99,292.83,120134.0,289.6024,290.2467,289.4042,290.2368,120134.0
2024-02-23 11:50:00,292.77,293.17,292.65,293.09,37970.0,290.1773,290.5738,290.0584,290.4945,37970.0
2024-02-23 12:00:00,293.07,293.72,293.07,293.62,30651.0,290.4746,291.1189,290.4746,291.0198,30651.0
2024-02-23 12:10:00,293.64,293.69,292.75,292.84,33600.0,291.0396,291.0892,290.1575,290.2467,33600.0
2024-02-23 12:20:00,292.84,292.98,292.0,292.17,51426.0,290.2467,290.3854,289.4141,289.5826,51426.0
2024-02-23 12:30:00,292.17,292.47,291.94,292.46,71850.0,289.5826,289.88,289.3547,289.87,71850.0
2024-02-23 12:40:00,292.46,292.6,291.92,292.36,55274.0,289.87,290.0088,289.3348,289.7709,55274.0
2024-02-23 12:50:00,292.4,292.67,292.24,292.5,61383.0,289.8106,290.0782,289.652,289.9097,61383.0
2024-02-23 13:00:00,292.5,293.01,292.46,293.0,87856.0,289.9097,290.4152,289.87,290.4053,87856.0
2024-02-23 13:10:00,293.03,293.21,292.79,293.2,33016.0,290.435,290.6134,290.1971,290.6035,33016.0
2024-02-23 13:20:00,293.24,293.45,293.13,293.35,28437.0,290.6431,290.8513,290.5341,290.7522,28437.0
2024-02-23 13:30:00,293.32,293.4,292.82,292.93,35230.0,290.7224,290.8017,290.2269,290.3359,35230.0
2024-02-23 13:40:00,292.88,293.24,292.85,293.0,66083.0,290.2863,290.6431,290.2566,290.4053,66083.0
2024-02-23 13:50:00,293.06,293.11,292.72,293.11,24256.0,290.4647,290.5143,290.1277,290.5143,24256.0
2024-02-23 14:00:00,293.13,293.15,292.36,292.4,28580.0,290.5341,290.5539,289.7709,289.8106,28580.0
2024-02-23 14:10:00,292.42,292.64,292.13,292.59,21158.0,289.8304,290.0485,289.543,289.9989,21158.0
2024-02-23 14:20:00,292.53,292.69,292.3,292.47,23689.0,289.9394,290.098,289.7115,289.88,23689.0
2024-02-23 14:30:00,292.5,292.9,292.41,292.86,26138.0,289.9097,290.3062,289.8205,290.2665,26138.0
2024-02-23 14:40:00,292.88,292.88,292.55,292.67,32026.0,290.2863,290.2863,289.9593,290.0782,32026.0
2024-02-23 14:50:00,292.61,292.75,292.41,292.6,27250.0,290.0187,290.1575,289.8205,290.0088,27250.0
2024-02-23 15:00:00,292.63,292.82,292.19,292.24,35099.0,290.0385,290.2269,289.6024,289.652,35099.0
2024-02-23 15:10:00,292.17,292.5,292.05,292.49,39962.0,289.5826,289.9097,289.4637,289.8998,39962.0
2024-02-23 15:20:00,292.45,292.49,291.91,292.03,41063.0,289.8601,289.8998,289.3249,289.4439,41063.0
2024-02-23 15:30:00,292.05,293.19,291.99,293.01,76711.0,289.4637,290.5936,289.4042,290.4152,76711.0
2024-02-23 15:40:00,293.03,293.25,292.87,293.19,69291.0,290.435,290.6531,290.2764,290.5936,69291.0
2024-02-23 15:50:00,293.2,293.42,292.67,292.69,206923.0,290.6035,290.8215,290.0782,290.098,206923.0
2024-02-26 09:30:00,295.59,297.96,295.0,297.88,471594.0,292.9723,295.3213,292.3876,295.2421,471594.0
2024-02-26 09:40:00,297.88,299.78,297.74,299.42,561859.0,295.2421,297.1252,295.1033,296.7684,561859.0
2024-02-26 09:50:00,299.45,299.61,297.75,297.85,106343.0,296.7981,296.9567,295.1132,295.2123,106343.0
2024-02-26 10:00:00,297.85,298.26,296.83,298.11,124137.0,295.2123,295.6187,294.2014,295.47,124137.0
2024-02-26 10:10:00,298.06,298.5,297.66,298.23,108061.0,295.4205,295.8566,295.024,295.589,108061.0
2024-02-26 10:20:00,298.23,299.5,298.0,298.78,128163.0,295.589,296.8477,295.361,296.1341,128163.0
2024-02-26 10:30:00,298.87,300.15,298.46,299.74,293813.0,296.2233,297.4919,295.8169,297.0856,293813.0
2024-02-26 10:40:00,299.71,301.0,299.43,300.4,120140.0,297.0558,298.3344,296.7783,297.7397,120140.0
2024-02-26 10:50:00,300.4,300.86,299.89,299.95,100390.0,297.7397,298.1957,297.2343,297.2937,100390.0
2024-02-26 11:00:00,300.0,300.41,299.37,299.37,68570.0,297.3433,297.7496,296.7189,296.7189,68570.0
2024-02-26 11:10:00,299.48,299.92,299.01,299.3,77118.0,296.8279,297.264,296.362,296.6495,77118.0
2024-02-26 11:20:00,299.26,299.87,299.04,299.86,78520.0,296.6098,297.2144,296.3918,297.2045,78520.0
2024-02-26 11:30:00,299.85,301.03,299.8,300.97,170324.0,297.1946,298.3642,297.145,298.3047,170324.0
2024-02-26 11:40:00,300.94,302.39,300.79,302.24,196481.0,298.275,299.7121,298.1263,299.5634,196481.0
2024-02-26 11:50:00,302.21,302.77,302.17,302.64,86366.0,299.5337,300.0887,299.4941,299.9599,86366.0
2024-02-26 12:00:00,302.64,302.67,301.93,302.18,88603.0,299.9599,299.9896,299.2562,299.504,88603.0
2024-02-26 12:10:00,302.18,302.86,302.16,302.49,128726.0,299.504,300.178,299.4841,299.8112,128726.0
2024-02-26 12:20:00,302.49,303.65,302.48,303.09,112516.0,299.8112,300.961,299.8013,300.4059,112516.0
2024-02-26 12:30:00,303.02,303.83,302.96,303.37,81794.0,300.3365,301.1394,300.2771,300.6834,81794.0
2024-02-26 12:40:00,303.34,303.4,302.27,302.35,57818.0,300.6537,300.7132,299.5932,299.6725,57818.0
2024-02-26 12:50:00,302.36,302.5,301.98,302.14,69358.0,299.6824,299.8211,299.3057,299.4643,69358.0
2024-02-26 13:00:00,302.14,302.21,301.75,301.89,132216.0,299.4643,299.5337,299.0778,299.2165,132216.0
2024-02-26 13:10:00,301.91,302.59,301.72,302.47,51738.0,299.2364,299.9103,299.048,299.7914,51738.0
2024-02-26 13:20:00,302.53,302.6,301.64,302.13,73351.0,299.8509,299.9203,298.9688,299.4544,73351.0
2024-02-26 13:30:00,302.11,302.15,301.38,301.96,94374.0,299.4346,299.4742,298.7111,299.2859,94374.0
2024-02-26 13:40:00,301.96,302.48,301.87,302.18,72455.0,299.2859,299.8013,299.1967,299.504,72455.0
2024-02-26 13:50:00,302.23,302.94,301.98,302.88,64233.0,299.5535,300.2572,299.3057,300.1978,64233.0
2024-02-26 14:00:00,302.88,303.46,302.88,303.29,78749.0,300.1978,300.7726,300.1978,300.6041,78749.0
2024-02-26 14:10:00,303.32,303.33,302.57,302.97,55907.0,300.6339,300.6438,299.8905,300.287,55907.0
2024-02-26 14:20:00,302.98,303.29,302.78,303.04,65765.0,300.2969,300.6041,300.0987,300.3564,65765.0
2024-02-26 14:30:00,303.05,303.19,302.39,302.41,58714.0,300.3663,300.505,299.7121,299.7319,58714.0
2024-02-26 14:40:00,302.52,302.52,302.02,302.15,41368.0,299.841,299.841,299.3454,299.4742,41368.0
2024-02-26 14:50:00,302.18,302.47,302.03,302.23,50455.0,299.504,299.7914,299.3553,299.5535,50455.0
2024-02-26 15:00:00,302.23,302.36,301.95,302.26,60409.0,299.5535,299.6824,299.276,299.5833,60409.0
2024-02-26 15:10:00,302.22,302.35,301.3,301.44,83561.0,299.5436,299.6725,298.6318,298.7705,83561.0
2024-02-26 15:20:00,301.44,301.63,301.05,301.22,97735.0,298.7705,298.9588,298.384,298.5525,97735.0
2024-02-26 15:30:00,301.22,301.33,300.54,300.94,91789.0,298.5525,298.6615,297.8785,298.275,91789.0
2024-02-26 15:40:00,300.96,301.1,299.76,299.81,167072.0,298.2948,298.4335,297.1054,297.155,167072.0
2024-02-26 15:50:00,299.83,300.92,299.28,300.45,578154.0,297.1748,298.2551,296.6297,297.7893,578154.0
2024-02-27 09:30:00,301.58,301.75,298.64,298.78,430461.0,298.9093,299.0778,295.9953,296.1341,430461.0
2024-02-27 09:40:00,298.73,298.73,296.71,297.51,197999.0,296.0845,296.0845,294.0824,294.8753,197999.0
2024-02-27 09:50:00,297.56,299.13,297.32,298.95,107034.0,294.9249,296.481,294.687,296.3026,107034.0
2024-02-27 10:00:00,298.96,299.11,297.93,298.43,100106.0,296.3125,296.4612,295.2916,295.7872,100106.0
2024-02-27 10:10:00,298.46,298.84,298.06,298.84,59305.0,295.8169,296.1936,295.4205,296.1936,59305.0
2024-02-27 10:20:00,298.86,299.51,298.39,298.98,79291.0,296.2134,296.8576,295.7475,296.3323,79291.0
2024-02-27 10:30:00,298.99,299.48,298.85,298.86,87355.0,296.3422,296.8279,296.2035,296.2134,87355.0
2024-02-27 10:40:00,298.75,299.04,298.16,298.85,60678.0,296.1043,296.3918,295.5196,296.2035,60678.0
2024-02-27 10:50:00,298.86,299.19,298.64,298.76,61796.0,296.2134,296.5405,295.9953,296.1143,61796.0
2024-02-27 11:00:00,298.74,299.66,298.69,299.32,85242.0,296.0944,297.0063,296.0449,296.6693,85242.0
2024-02-27 11:10:00,299.3,299.95,299.2,299.64,65532.0,296.6495,297.2937,296.5504,296.9865,65532.0
2024-02-27 11:20:00,299.64,299.64,298.99,299.12,57110.0,296.9865,296.9865,296.3422,296.4711,57110.0
2024-02-27 11:30:00,299.12,299.91,298.85,298.85,55676.0,296.4711,297.2541,296.2035,296.2035,55676.0
2024-02-27 11:40:00,298.78,298.82,297.91,298.17,67882.0,296.1341,296.1737,295.2718,295.5295,67882.0
2024-02-27 11:50:00,298.15,298.55,297.92,298.54,57189.0,295.5097,295.9061,295.2817,295.8962,57189.0
2024-02-27 12:00:00,298.58,298.93,298.4,298.79,63994.0,295.9359,296.2828,295.7574,296.144,63994.0
2024-02-27 12:10:00,298.75,298.81,298.4,298.7,50595.0,296.1043,296.1638,295.7574,296.0548,50595.0
2024-02-27 12:20:00,298.69,298.84,297.9,298.11,51217.0,296.0449,296.1936,295.2619,295.47,51217.0
2024-02-27 12:30:00,298.07,298.34,297.49,297.49,67587.0,295.4304,295.698,294.8555,294.8555,67587.0
2024-02-27 12:40:00,297.48,297.9,297.23,297.8,48529.0,294.8456,295.2619,294.5978,295.1628,48529.0
2024-02-27 12:50:00,297.77,297.78,296.6,296.75,76644.0,295.133,295.1429,293.9734,294.1221,76644.0
2024-02-27 13:00:00,296.7,297.28,296.6,297.09,85333.0,294.0725,294.6474,293.9734,294.459,85333.0
2024-02-27 13:10:00,297.11,297.22,296.85,296.89,38939.0,294.4789,294.5879,294.2212,294.2608,38939.0
2024-02-27 13:20:00,296.88,297.3,296.7,296.83,64251.0,294.2509,294.6672,294.0725,294.2014,64251.0
2024-02-27 13:30:00,296.85,297.48,296.78,297.48,40427.0,294.2212,294.8456,294.1518,294.8456,40427.0
2024-02-27 13:40:00,297.46,297.83,297.43,297.78,46101.0,294.8258,295.1925,294.796,295.1429,46101.0
2024-02-27 13:50:00,297.78,298.72,297.78,298.62,43162.0,295.1429,296.0746,295.1429,295.9755,43162.0
2024-02-27 14:00:00,298.65,299.91,298.65,299.08,121172.0,296.0052,297.2541,296.0052,296.4314,121172.0
2024-02-27 14:10:00,299.12,299.12,298.35,298.92,40660.0,296.4711,296.4711,295.7079,296.2728,40660.0
2024-02-27 14:20:00,298.92,299.4,298.79,298.9,48815.0,296.2728,296.7486,296.144,296.253,48815.0
2024-02-27 14:30:00,298.94,298.97,298.54,298.82,37295.0,296.2927,296.3224,295.8962,296.1737,37295.0
2024-02-27 14:40:00,298.85,298.89,298.53,298.75,34928.0,296.2035,296.2431,295.8863,296.1043,34928.0
2024-02-27 14:50:00,298.74,299.19,298.74,299.01,41346.0,296.0944,296.5405,296.0944,296.362,41346.0
2024-02-27 15:00:00,299.0,299.01,298.69,298.76,34854.0,296.3521,296.362,296.0449,296.1143,34854.0
2024-02-27 15:10:00,298.72,298.98,298.68,298.88,38985.0,296.0746,296.3323,296.035,296.2332,38985.0
2024-02-27 15:20:00,298.88,299.18,298.66,298.92,238475.0,296.2332,296.5305,296.0151,296.2728,238475.0
2024-02-27 15:30:00,298.9,298.94,298.19,298.42,68367.0,296.253,296.2927,295.5493,295.7773,68367.0
2024-02-27 15:40:00,298.4,298.88,298.3,298.79,98876.0,295.7574,296.2332,295.6583,296.144,98876.0
2024-02-27 15:50:00,298.81,299.82,298.76,299.54,288770.0,296.1638,297.1649,296.1143,296.8874,288770.0
2024-02-28 09:30:00,299.58,299.62,296.61,297.04,366416.0,296.927,296.9666,293.9833,294.4095,366416.0
2024-02-28 09:40:00,297.0,299.13,296.91,299.01,173777.0,294.3698,296.481,294.2806,296.362,173777.0
2024-02-28 09:50:00,299.1,299.22,297.69,299.03,150792.0,296.4512,296.5702,295.0537,296.3819,150792.0
2024-02-28 10:00:00,299.07,299.41,298.16,299.25,139243.0,296.4215,296.7585,295.5196,296.5999,139243.0
2024-02-28 10:10:00,299.25,299.77,299.17,299.39,128523.0,296.5999,297.1153,296.5206,296.7387,128523.0
2024-02-28 10:20:00,299.39,300.04,298.79,299.55,165083.0,296.7387,297.3829,296.144,296.8973,165083.0
2024-02-28 10:30:00,299.53,300.4,299.49,300.04,131002.0,296.8774,297.7397,296.8378,297.3829,131002.0
2024-02-28 10:40:00,300.07,300.69,299.59,300.38,165275.0,297.4127,298.0272,296.9369,297.7199,165275.0
2024-02-28 10:50:00,300.34,300.65,299.64,300.01,157694.0,297.6803,297.9875,296.9865,297.3532,157694.0
2024-02-28 11:00:00,299.98,300.32,299.71,299.71,102576.0,297.3235,297.6604,297.0558,297.0558,102576.0
2024-02-28 11:10:00,299.77,300.69,299.63,300.61,156167.0,297.1153,298.0272,296.9766,297.9479,156167.0
2024-02-28 11:20:00,300.64,300.81,300.0,300.07,150984.0,297.9776,298.1461,297.3433,297.4127,150984.0
2024-02-28 11:30:00,300.01,300.88,299.98,300.81,166616.0,297.3532,298.2155,297.3235,298.1461,166616.0
2024-02-28 11:40:00,300.81,300.81,299.9,300.05,132387.0,298.1461,298.1461,297.2442,297.3928,132387.0
2024-02-28 11:50:00,300.02,300.12,299.7,300.12,82162.0,297.3631,297.4622,297.0459,297.4622,82162.0
2024-02-28 12:00:00,300.17,300.19,299.67,299.96,70373.0,297.5118,297.5316,297.0162,297.3036,70373.0
2024-02-28 12:10:00,299.99,300.05,299.7,299.8,59009.0,297.3334,297.3928,297.0459,297.145,59009.0
2024-02-28 12:20:00,299.8,299.96,299.31,299.63,95203.0,297.145,297.3036,296.6594,296.9766,95203.0
2024-02-28 12:30:00,299.69,299.7,298.85,298.88,96347.0,297.036,297.0459,296.2035,296.2332,96347.0
2024-02-28 12:40:00,298.87,299.3,298.59,299.12,70977.0,296.2233,296.6495,295.9458,296.4711,70977.0
2024-02-28 12:50:00,299.13,299.56,299.01,299.42,80485.0,296.481,296.9072,296.362,296.7684,80485.0
2024-02-28 13:00:00,299.42,300.0,298.97,298.97,89533.0,296.7684,297.3433,296.3224,296.3224,89533.0
2024-02-28 13:10:00,298.94,299.34,298.73,299.14,49778.0,296.2927,296.6891,296.0845,296.4909,49778.0
2024-02-28 13:20:00,299.22,299.81,298.99,299.68,65810.0,296.5702,297.155,296.3422,297.0261,65810.0
2024-02-28 13:30:00,299.73,300.0,299.5,299.78,69831.0,297.0757,297.3433,296.8477,297.1252,69831.0
2024-02-28 13:40:00,299.8,299.8,299.22,299.34,75423.0,297.145,297.145,296.5702,296.6891,75423.0
2024-02-28 13:50:00,299.34,299.79,299.19,299.79,67565.0,296.6891,297.1351,296.5405,297.1351,67565.0
2024-02-28 14:00:00,299.75,299.83,299.33,299.51,54829.0,297.0955,297.1748,296.6792,296.8576,54829.0
2024-02-28 14:10:00,299.45,299.57,299.26,299.43,66678.0,296.7981,296.9171,296.6098,296.7783,66678.0
2024-02-28 14:20:00,299.45,299.63,298.95,298.97,67394.0,296.7981,296.9766,296.3026,296.3224,67394.0
2024-02-28 14:30:00,298.97,299.06,298.31,298.99,91277.0,296.3224,296.4116,295.6682,296.3422,91277.0
2024-02-28 14:40:00,298.94,298.96,298.52,298.7,73047.0,296.2927,296.3125,295.8764,296.0548,73047.0
2024-02-28 14:50:00,298.72,299.55,298.72,299.36,74980.0,296.0746,296.8973,296.0746,296.7089,74980.0
2024-02-28 15:00:00,299.39,299.49,298.76,298.81,136931.0,296.7387,296.8378,296.1143,296.1638,136931.0
2024-02-28 15:10:00,298.78,299.38,298.31,299.32,219333.0,296.1341,296.7288,295.6682,296.6693,219333.0
2024-02-28 15:20:00,299.32,300.17,299.18,299.99,289684.0,296.6693,297.5118,296.5305,297.3334,289684.0
2024-02-28 15:30:00,300.0,300.14,299.57,299.77,223110.0,297.3433,297.482,296.9171,297.1153,223110.0
2024-02-28 15:40:00,299.79,299.81,299.02,299.65,349251.0,297.1351,297.155,296.372,296.9964,349251.0
2024-02-28 15:50:00,299.63,300.75,298.95,300.13,768507.0,296.9766,298.0866,296.3026,297.4721,768507.0
2024-02-29 09:30:00,300.0,302.98,295.67,297.5,1973702.0,297.3433,300.2969,293.0516,294.8654,1973702.0
2024-02-29 09:40:00,297.49,299.16,294.79,297.79,711004.0,294.8555,296.5107,292.1794,295.1528,711004.0
2024-02-29 09:50:00,297.84,302.94,297.53,301.13,728069.0,295.2024,300.2572,294.8952,298.4633,728069.0
2024-02-29 10:00:00,301.09,301.63,299.65,300.32,434788.0,298.4236,298.9588,296.9964,297.6604,434788.0
2024-02-29 10:10:00,300.32,300.41,297.73,299.63,367213.0,297.6604,297.7496,295.0934,296.9766,367213.0
2024-02-29 10:20:00,299.56,302.8,299.4,301.66,474159.0,296.9072,300.1185,296.7486,298.9886,474159.0
2024-02-29 10:30:00,301.8,305.42,301.64,305.03,700202.0,299.1273,302.7153,298.9688,302.3287,700202.0
2024-02-29 10:40:00,305.03,305.7,303.35,303.92,337305.0,302.3287,302.9928,300.6636,301.2286,337305.0
2024-02-29 10:50:00,304.01,304.56,303.17,304.22,195829.0,301.3178,301.8629,300.4852,301.5259,195829.0
2024-02-29 11:00:00,304.14,306.15,303.23,306.07,278317.0,301.4466,303.4388,300.5447,303.3595,278317.0
2024-02-29 11:10:00,306.09,307.94,305.98,307.92,336410.0,303.3793,305.213,303.2703,305.1931,336410.0
2024-02-29 11:20:00,307.85,308.5,305.86,306.29,289666.0,305.1238,305.768,303.1514,303.5776,289666.0
2024-02-29 11:30:00,306.29,306.86,304.61,304.66,205571.0,303.5776,304.1425,301.9125,301.962,205571.0
2024-02-29 11:40:00,304.94,305.14,303.5,303.6,201703.0,302.2395,302.4378,300.8123,300.9114,201703.0
2024-02-29 11:50:00,303.66,305.72,303.12,305.18,206611.0,300.9709,303.0126,300.4356,302.4774,206611.0
2024-02-29 12:00:00,305.16,305.22,302.83,303.38,148849.0,302.4576,302.5171,300.1482,300.6933,148849.0
2024-02-29 12:10:00,303.47,303.48,301.7,303.26,305197.0,300.7825,300.7925,299.0282,300.5744,305197.0
2024-02-29 12:20:00,303.27,303.81,302.38,302.51,134496.0,300.5843,301.1195,299.7022,299.831,134496.0
2024-02-29 12:30:00,302.43,303.59,302.39,302.92,123253.0,299.7518,300.9015,299.7121,300.2374,123253.0
2024-02-29 12:40:00,303.0,304.0,302.87,303.24,108576.0,300.3167,301.3079,300.1879,300.5546,108576.0
2024-02-29 12:50:00,303.22,303.96,303.13,303.35,92502.0,300.5348,301.2682,300.4456,300.6636,92502.0
2024-02-29 13:00:00,303.24,303.4,302.0,302.83,142993.0,300.5546,300.7132,299.3256,300.1482,142993.0
2024-02-29 13:10:00,302.75,303.4,302.6,302.89,92542.0,300.0689,300.7132,299.9203,300.2077,92542.0
2024-02-29 13:20:00,302.92,304.85,302.83,304.37,118623.0,300.2374,302.1503,300.1482,301.6746,118623.0
2024-02-29 13:30:00,304.31,305.85,304.31,305.78,118481.0,301.6151,303.1415,301.6151,303.0721,118481.0
2024-02-29 13:40:00,305.78,306.15,305.33,305.45,140426.0,303.0721,303.4388,302.6261,302.745,140426.0
2024-02-29 13:50:00,305.35,306.07,305.13,305.88,101819.0,302.6459,303.3595,302.4278,303.1712,101819.0
2024-02-29 14:00:00,305.88,306.49,305.85,305.85,124573.0,303.1712,303.7758,303.1415,303.1415,124573.0
2024-02-29 14:10:00,305.85,307.5,305.85,307.19,148618.0,303.1415,304.7769,303.1415,304.4696,148618.0
2024-02-29 14:20:00,307.15,308.57,306.3,306.53,273712.0,304.43,305.8374,303.5875,303.8154,273712.0
2024-02-29 14:30:00,306.57,308.26,306.53,308.06,161441.0,303.8551,305.5301,303.8154,305.3319,161441.0
2024-02-29 14:40:00,308.06,308.25,307.33,307.58,139586.0,305.3319,305.5202,304.6084,304.8562,139586.0
2024-02-29 14:50:00,307.53,308.06,307.29,308.02,139872.0,304.8066,305.3319,304.5687,305.2923,139872.0
2024-02-29 15:00:00,308.06,308.43,307.69,308.26,215504.0,305.3319,305.6986,304.9652,305.5301,215504.0
2024-02-29 15:10:00,308.26,308.27,307.56,307.67,177512.0,305.5301,305.54,304.8363,304.9454,177512.0
2024-02-29 15:20:00,307.69,309.27,307.07,309.17,364962.0,304.9652,306.5312,304.3507,306.4321,364962.0
2024-02-29 15:30:00,309.13,309.97,309.02,309.75,414981.0,306.3924,307.225,306.2834,307.0069,414981.0
2024-02-29 15:40:00,309.81,310.39,309.6,310.05,363426.0,307.0664,307.6413,306.8583,307.3043,363426.0
2024-02-29 15:50:00,310.02,310.54,308.72,309.02,1125758.0,307.2745,307.7899,305.9861,306.2834,1125758.0
2024-03-01 09:30:00,307.0,311.34,306.61,309.95,389384.0,304.2813,308.5829,303.8947,307.2052,389384.0
2024-03-01 09:40:00,309.94,312.12,309.53,310.91,194751.0,307.1953,309.3559,306.7889,308.1567,194751.0
2024-03-01 09:50:00,310.84,311.48,310.06,310.99,150120.0,308.0873,308.7216,307.3142,308.236,150120.0
2024-03-01 10:00:00,311.0,313.5,311.0,313.29,205002.0,308.2459,310.7237,308.2459,310.5156,205002.0
2024-03-01 10:10:00,313.36,316.36,312.89,315.61,383353.0,310.585,313.5584,310.1191,312.815,383353.0
2024-03-01 10:20:00,315.77,316.19,313.39,315.04,204438.0,312.9736,313.3899,310.6147,312.2501,204438.0
2024-03-01 10:30:00,315.07,315.83,313.97,315.4,158430.0,312.2798,313.0331,311.1896,312.6069,158430.0
2024-03-01 10:40:00,315.41,315.99,315.0,315.67,324847.0,312.6168,313.1917,312.2104,312.8745,324847.0
2024-03-01 10:50:00,315.63,317.0,315.38,316.47,162353.0,312.8349,314.1927,312.5871,313.6674,162353.0
2024-03-01 11:00:00,316.49,316.95,316.1,316.23,126925.0,313.6872,314.1432,313.3007,313.4295,126925.0
2024-03-01 11:10:00,316.27,317.86,316.07,317.27,178460.0,313.4692,315.0451,313.271,314.4603,178460.0
2024-03-01 11:20:00,317.19,318.72,317.19,317.52,261823.0,314.381,315.8975,314.381,314.7081,261823.0
2024-03-01 11:30:00,317.48,317.95,317.1,317.9,194454.0,314.6685,315.1343,314.2918,315.0848,194454.0
2024-03-01 11:40:00,317.95,318.57,317.5,317.56,178579.0,315.1343,315.7488,314.6883,314.7478,178579.0
2024-03-01 11:50:00,317.56,317.95,317.49,317.71,78729.0,314.7478,315.1343,314.6784,314.8964,78729.0
2024-03-01 12:00:00,317.77,317.91,317.01,317.23,94188.0,314.9559,315.0947,314.2026,314.4207,94188.0
2024-03-01 12:10:00,317.27,317.43,316.32,316.54,131745.0,314.4603,314.6189,313.5188,313.7368,131745.0
2024-03-01 12:20:00,316.6,316.61,315.87,315.95,78454.0,313.7963,313.8062,313.0727,313.152,78454.0
2024-03-01 12:30:00,316.03,316.23,315.33,315.55,79946.0,313.2313,313.4295,312.5375,312.7556,79946.0
2024-03-01 12:40:00,315.5,316.63,315.41,316.54,64507.0,312.706,313.826,312.6168,313.7368,64507.0
2024-03-01 12:50:00,316.44,317.77,316.44,317.73,66883.0,313.6377,314.9559,313.6377,314.9163,66883.0
2024-03-01 13:00:00,317.73,318.41,317.57,318.19,93922.0,314.9163,315.5902,314.7577,315.3722,93922.0
2024-03-01 13:10:00,318.2,318.55,317.81,317.94,109641.0,315.3821,315.729,314.9956,315.1244,109641.0
2024-03-01 13:20:00,317.91,318.38,317.61,318.32,82251.0,315.0947,315.5605,314.7973,315.501,82251.0
2024-03-01 13:30:00,318.38,318.6,317.83,317.87,104443.0,315.5605,315.7786,315.0154,315.055,104443.0
2024-03-01 13:40:00,317.91,318.09,317.43,317.72,71069.0,315.0947,315.2731,314.6189,314.9064,71069.0
2024-03-01 13:50:00,317.73,317.78,317.27,317.57,72830.0,314.9163,314.9658,314.4603,314.7577,72830.0
2024-03-01 14:00:00,317.56,317.56,316.93,317.07,74107.0,314.7478,314.7478,314.1233,314.2621,74107.0
2024-03-01 14:10:00,317.02,317.7,316.76,317.06,75854.0,314.2126,314.8865,313.9549,314.2522,75854.0
2024-03-01 14:20:00,317.14,317.14,315.74,315.87,74551.0,314.3315,314.3315,312.9439,313.0727,74551.0
2024-03-01 14:30:00,315.82,316.34,315.7,315.88,71025.0,313.0232,313.5386,312.9042,313.0826,71025.0
2024-03-01 14:40:00,316.0,316.37,315.48,316.29,72254.0,313.2016,313.5683,312.6862,313.489,72254.0
2024-03-01 14:50:00,316.27,317.0,316.18,316.62,77082.0,313.4692,314.1927,313.38,313.8161,77082.0
2024-03-01 15:00:00,316.59,316.59,315.78,315.82,78833.0,313.7864,313.7864,312.9835,313.0232,78833.0
2024-03-01 15:10:00,315.86,316.48,315.17,316.48,123144.0,313.0628,313.6773,312.3789,313.6773,123144.0
2024-03-01 15:20:00,316.44,316.87,315.98,316.67,126642.0,313.6377,314.0639,313.1818,313.8657,126642.0
2024-03-01 15:30:00,316.68,316.95,316.5,316.72,98826.0,313.8756,314.1432,313.6972,313.9152,98826.0
2024-03-01 15:40:00,316.72,317.17,316.62,316.92,151488.0,313.9152,314.3612,313.8161,314.1134,151488.0
2024-03-01 15:50:00,316.92,317.38,316.34,317.05,406523.0,314.1134,314.5694,313.5386,314.2423,406523.0
2024-03-04 09:30:00,314.57,315.82,313.54,315.61,1028104.0,311.7842,313.0232,310.7634,312.815,1028104.0
2024-03-04 09:40:00,315.47,316.35,314.21,316.32,318671.0,312.6763,313.5485,311.4274,313.5188,318671.0
2024-03-04 09:50:00,316.26,317.2,315.1,316.0,244678.0,313.4593,314.391,312.3096,313.2016,244678.0
2024-03-04 10:00:00,315.94,316.22,315.18,315.52,198451.0,313.1421,313.4196,312.3888,312.7258,198451.0
2024-03-04 10:10:00,315.49,316.24,315.28,315.36,149394.0,312.6961,313.4395,312.488,312.5673,149394.0
2024-03-04 10:20:00,315.45,315.75,315.0,315.27,127277.0,312.6565,312.9538,312.2104,312.4781,127277.0
2024-03-04 10:30:00,315.27,315.81,314.75,315.46,94250.0,312.4781,313.0133,311.9627,312.6664,94250.0
2024-03-04 10:40:00,315.39,315.53,314.82,314.94,105000.0,312.597,312.7357,312.032,312.151,105000.0
2024-03-04 10:50:00,314.83,315.43,314.61,315.43,128363.0,312.0419,312.6366,311.8239,312.6366,128363.0
2024-03-04 11:00:00,315.47,315.85,314.83,315.31,168893.0,312.6763,313.0529,312.0419,312.5177,168893.0
2024-03-04 11:10:00,315.25,315.33,314.87,315.19,112424.0,312.4582,312.5375,312.0816,312.3988,112424.0
2024-03-04 11:20:00,315.19,316.0,314.94,315.76,251157.0,312.3988,313.2016,312.151,312.9637,251157.0
2024-03-04 11:30:00,315.76,316.02,314.96,315.44,81948.0,312.9637,313.2214,312.1708,312.6465,81948.0
2024-03-04 11:40:00,315.42,315.56,314.95,315.33,62097.0,312.6267,312.7655,312.1609,312.5375,62097.0
2024-03-04 11:50:00,315.34,316.4,315.3,316.28,107494.0,312.5474,313.598,312.5078,313.4791,107494.0
2024-03-04 12:00:00,316.43,316.5,315.81,315.91,110783.0,313.6278,313.6972,313.0133,313.1124,110783.0
2024-03-04 12:10:00,315.91,316.81,315.86,316.7,110152.0,313.1124,314.0044,313.0628,313.8954,110152.0
2024-03-04 12:20:00,316.76,317.45,316.73,317.41,143337.0,313.9549,314.6387,313.9251,314.5991,143337.0
2024-03-04 12:30:00,317.43,317.46,316.25,316.64,117177.0,314.6189,314.6487,313.4494,313.8359,117177.0
2024-03-04 12:40:00,316.7,317.02,316.1,316.13,91108.0,313.8954,314.2126,313.3007,313.3304,91108.0
2024-03-04 12:50:00,316.19,316.5,315.86,316.24,77078.0,313.3899,313.6972,313.0628,313.4395,77078.0
2024-03-04 13:00:00,316.28,316.44,315.98,316.14,45415.0,313.4791,313.6377,313.1818,313.3403,45415.0
2024-03-04 13:10:00,316.14,316.17,315.25,315.55,56686.0,313.3403,313.3701,312.4582,312.7556,56686.0
2024-03-04 13:20:00,315.61,315.61,314.99,315.21,50324.0,312.815,312.815,312.2005,312.4186,50324.0
2024-03-04 13:30:00,315.17,315.55,314.97,315.51,50076.0,312.3789,312.7556,312.1807,312.7159,50076.0
2024-03-04 13:40:00,315.54,315.82,315.29,315.74,44675.0,312.7457,313.0232,312.4979,312.9439,44675.0
2024-03-04 13:50:00,315.73,315.78,315.34,315.49,42494.0,312.934,312.9835,312.5474,312.6961,42494.0
2024-03-04 14:00:00,315.52,315.56,315.12,315.44,31274.0,312.7258,312.7655,312.3294,312.6465,31274.0
2024-03-04 14:10:00,315.48,316.64,315.42,316.63,66063.0,312.6862,313.8359,312.6267,313.826,66063.0
2024-03-04 14:20:00,316.64,316.75,316.28,316.69,77038.0,313.8359,313.9449,313.4791,313.8855,77038.0
2024-03-04 14:30:00,316.69,317.62,316.69,317.62,85935.0,313.8855,314.8072,313.8855,314.8072,85935.0
2024-03-04 14:40:00,317.66,317.66,316.92,317.03,137832.0,314.8469,314.8469,314.1134,314.2225,137832.0
2024-03-04 14:50:00,317.03,317.03,316.58,316.59,68233.0,314.2225,314.2225,313.7764,313.7864,68233.0
2024-03-04 15:00:00,316.63,316.73,316.15,316.66,78719.0,313.826,313.9251,313.3503,313.8557,78719.0
2024-03-04 15:10:00,316.68,317.25,316.67,317.11,78503.0,313.8756,314.4405,313.8657,314.3018,78503.0
2024-03-04 15:20:00,317.11,317.18,316.17,316.27,87522.0,314.3018,314.3711,313.3701,313.4692,87522.0
2024-03-04 15:30:00,316.27,316.57,315.45,316.18,112458.0,313.4692,313.7665,312.6565,313.38,112458.0
2024-03-04 15:40:00,316.17,316.24,314.68,314.77,149759.0,313.3701,313.4395,311.8933,311.9825,149759.0
2024-03-04 15:50:00,314.83,314.91,314.27,314.54,389164.0,312.0419,312.1212,311.4869,311.7545,389164.0
2024-03-05 09:30:00,311.31,312.55,308.61,310.38,468478.0,308.5531,309.7821,305.877,307.6314,468478.0
2024-03-05 09:40:00,310.48,310.56,307.52,307.61,164159.0,307.7305,307.8098,304.7967,304.8859,164159.0
2024-03-05 09:50:00,307.6,308.72,307.35,308.44,145527.0,304.876,305.9861,304.6282,305.7085,145527.0
2024-03-05 10:00:00,308.52,309.3,306.71,306.91,128620.0,305.7878,306.5609,303.9939,304.1921,128620.0
2024-03-05 10:10:00,306.79,307.62,305.86,305.93,88894.0,304.0731,304.8958,303.1514,303.2208,88894.0
2024-03-05 10:20:00,305.93,306.35,304.28,304.59,165531.0,303.2208,303.637,301.5854,301.8926,165531.0
2024-03-05 10:30:00,304.52,304.7,303.46,303.8,196070.0,301.8232,302.0017,300.7726,301.1096,196070.0
2024-03-05 10:40:00,303.79,304.15,302.31,302.42,163025.0,301.0997,301.4565,299.6328,299.7418,163025.0
2024-03-05 10:50:00,302.41,303.18,302.24,302.59,111623.0,299.7319,300.4951,299.5634,299.9103,111623.0
2024-03-05 11:00:00,302.53,303.78,302.07,303.33,93065.0,299.8509,301.0898,299.3949,300.6438,93065.0
2024-03-05 11:10:00,303.31,303.59,302.02,303.19,90024.0,300.624,300.9015,299.3454,300.505,90024.0
2024-03-05 11:20:00,303.21,303.91,303.03,303.52,91906.0,300.5249,301.2187,300.3464,300.8321,91906.0
2024-03-05 11:30:00,303.47,303.77,302.41,302.48,136160.0,300.7825,301.0799,299.7319,299.8013,136160.0
2024-03-05 11:40:00,302.49,303.02,301.67,302.02,108002.0,299.8112,300.3365,298.9985,299.3454,108002.0
2024-03-05 11:50:00,301.96,302.16,300.8,302.06,118948.0,299.2859,299.4841,298.1362,299.385,118948.0
2024-03-05 12:00:00,302.08,302.33,301.13,301.52,79197.0,299.4049,299.6526,298.4633,298.8498,79197.0
2024-03-05 12:10:00,301.42,301.49,300.55,300.69,125293.0,298.7507,298.8201,297.8884,298.0272,125293.0
2024-03-05 12:20:00,300.67,301.15,300.45,301.1,84222.0,298.0073,298.4831,297.7893,298.4335,84222.0
2024-03-05 12:30:00,301.08,301.2,299.88,300.01,93807.0,298.4137,298.5327,297.2243,297.3532,93807.0
2024-03-05 12:40:00,299.93,300.78,299.76,300.64,95049.0,297.2739,298.1164,297.1054,297.9776,95049.0
2024-03-05 12:50:00,300.64,300.88,299.78,299.96,111933.0,297.9776,298.2155,297.1252,297.3036,111933.0
2024-03-05 13:00:00,299.9,300.04,299.23,299.7,93025.0,297.2442,297.3829,296.5801,297.0459,93025.0
2024-03-05 13:10:00,299.73,299.75,298.78,299.15,111688.0,297.0757,297.0955,296.1341,296.5008,111688.0
2024-03-05 13:20:00,299.07,299.16,298.74,298.94,80629.0,296.4215,296.5107,296.0944,296.2927,80629.0
2024-03-05 13:30:00,298.93,299.11,298.31,298.94,92373.0,296.2828,296.4612,295.6682,296.2927,92373.0
2024-03-05 13:40:00,298.96,299.06,297.84,298.0,128159.0,296.3125,296.4116,295.2024,295.361,128159.0
2024-03-05 13:50:00,297.96,298.59,297.36,298.04,100904.0,295.3213,295.9458,294.7267,295.4006,100904.0
2024-03-05 14:00:00,298.0,298.01,297.36,297.84,85217.0,295.361,295.3709,294.7267,295.2024,85217.0
2024-03-05 14:10:00,297.83,297.97,297.47,297.67,67866.0,295.1925,295.3313,294.8357,295.0339,67866.0
2024-03-05 14:20:00,297.69,298.12,297.44,297.45,56199.0,295.0537,295.4799,294.8059,294.8159,56199.0
2024-03-05 14:30:00,297.47,297.97,297.2,297.49,86595.0,294.8357,295.3313,294.5681,294.8555,86595.0
2024-03-05 14:40:00,297.5,297.82,297.38,297.53,98664.0,294.8654,295.1826,294.7465,294.8952,98664.0
2024-03-05 14:50:00,297.59,298.0,297.24,297.41,98995.0,294.9546,295.361,294.6077,294.7762,98995.0
2024-03-05 15:00:00,297.38,298.26,297.38,297.58,90167.0,294.7465,295.6187,294.7465,294.9447,90167.0
2024-03-05 15:10:00,297.58,297.98,297.02,297.3,70374.0,294.9447,295.3412,294.3897,294.6672,70374.0
2024-03-05 15:20:00,297.37,297.45,296.56,296.67,94795.0,294.7366,294.8159,293.9337,294.0428,94795.0
2024-03-05 15:30:00,296.64,297.07,296.14,296.5,152707.0,294.013,294.4392,293.5175,293.8743,152707.0
2024-03-05 15:40:00,296.5,297.66,296.28,297.65,167843.0,293.8743,295.024,293.6562,295.0141,167843.0
2024-03-05 15:50:00,297.61,298.83,297.32,298.72,309649.0,294.9744,296.1836,294.687,296.0746,309649.0
2024-03-06 09:30:00,304.65,305.79,303.94,305.5,495314.0,301.9521,303.082,301.2484,302.7946,495314.0
2024-03-06 09:40:00,305.5,305.89,304.41,305.39,353559.0,302.7946,303.1811,301.7142,302.6855,353559.0
2024-03-06 09:50:00,305.39,305.67,303.42,303.95,277119.0,302.6855,302.9631,300.733,301.2583,277119.0
2024-03-06 10:00:00,303.87,304.26,303.03,303.88,221410.0,301.179,301.5656,300.3464,301.1889,221410.0
2024-03-06 10:10:00,303.81,305.61,303.72,305.48,213300.0,301.1195,302.9036,301.0303,302.7747,213300.0
2024-03-06 10:20:00,305.44,305.46,304.28,304.72,87260.0,302.7351,302.7549,301.5854,302.0215,87260.0
2024-03-06 10:30:00,304.72,304.72,303.73,304.07,82258.0,302.0215,302.0215,301.0402,301.3772,82258.0
2024-03-06 10:40:00,304.08,304.25,303.61,303.99,58769.0,301.3871,301.5556,300.9213,301.2979,58769.0
2024-03-06 10:50:00,303.92,304.38,303.77,303.99,62766.0,301.2286,301.6845,301.0799,301.2979,62766.0
2024-03-06 11:00:00,303.98,304.68,303.82,304.34,122630.0,301.288,301.9818,301.1294,301.6448,122630.0
2024-03-06 11:10:00,304.43,304.69,304.16,304.56,77438.0,301.734,301.9917,301.4664,301.8629,77438.0
2024-03-06 11:20:00,304.6,305.07,304.45,304.89,116908.0,301.9025,302.3684,301.7539,302.19,116908.0
2024-03-06 11:30:00,304.88,305.05,304.06,304.94,137328.0,302.1801,302.3486,301.3673,302.2395,137328.0
2024-03-06 11:40:00,305.06,305.06,304.29,304.76,70091.0,302.3585,302.3585,301.5953,302.0611,70091.0
2024-03-06 11:50:00,304.8,305.14,304.36,304.36,54419.0,302.1008,302.4378,301.6647,301.6647,54419.0
2024-03-06 12:00:00,304.47,304.66,304.15,304.26,79285.0,301.7737,301.962,301.4565,301.5656,79285.0
2024-03-06 12:10:00,304.31,304.56,304.12,304.22,51992.0,301.6151,301.8629,301.4268,301.5259,51992.0
2024-03-06 12:20:00,304.2,304.26,303.83,304.07,77646.0,301.5061,301.5656,301.1394,301.3772,77646.0
2024-03-06 12:30:00,304.11,304.37,303.7,303.83,52199.0,301.4169,301.6746,301.0105,301.1394,52199.0
2024-03-06 12:40:00,303.83,304.18,303.81,304.0,49992.0,301.1394,301.4863,301.1195,301.3079,49992.0
2024-03-06 12:50:00,304.04,304.21,303.86,304.06,43002.0,301.3475,301.516,301.1691,301.3673,43002.0
2024-03-06 13:00:00,304.06,304.17,303.89,303.97,32362.0,301.3673,301.4763,301.1988,301.2781,32362.0
2024-03-06 13:10:00,303.97,304.46,303.82,304.38,48411.0,301.2781,301.7638,301.1294,301.6845,48411.0
2024-03-06 13:20:00,304.43,305.24,304.42,304.9,52879.0,301.734,302.5369,301.7241,302.1999,52879.0
2024-03-06 13:30:00,304.99,304.99,303.48,304.2,69528.0,302.2891,302.2891,300.7925,301.5061,69528.0
2024-03-06 13:40:00,304.14,305.04,303.5,303.5,146669.0,301.4466,302.3386,300.8123,300.8123,146669.0
2024-03-06 13:50:00,303.47,304.5,303.24,304.45,91983.0,300.7825,301.8034,300.5546,301.7539,91983.0
2024-03-06 14:00:00,304.38,304.79,303.71,304.22,83213.0,301.6845,302.0909,301.0204,301.5259,83213.0
2024-03-06 14:10:00,304.28,304.5,303.45,304.13,80611.0,301.5854,301.8034,300.7627,301.4367,80611.0
2024-03-06 14:20:00,304.19,304.35,303.84,304.2,78142.0,301.4962,301.6548,301.1493,301.5061,78142.0
2024-03-06 14:30:00,304.26,304.35,303.73,303.97,46534.0,301.5656,301.6548,301.0402,301.2781,46534.0
2024-03-06 14:40:00,303.92,304.2,303.27,303.27,39931.0,301.2286,301.5061,300.5843,300.5843,39931.0
2024-03-06 14:50:00,303.27,303.78,303.06,303.37,67713.0,300.5843,301.0898,300.3762,300.6834,67713.0
2024-03-06 15:00:00,303.42,303.86,302.98,303.63,46226.0,300.733,301.1691,300.2969,300.9411,46226.0
2024-03-06 15:10:00,303.71,303.86,302.73,303.09,73107.0,301.0204,301.1691,300.0491,300.4059,73107.0
2024-03-06 15:20:00,303.12,303.52,302.74,303.5,57764.0,300.4356,300.8321,300.059,300.8123,57764.0
2024-03-06 15:30:00,303.54,303.93,303.25,303.86,77952.0,300.8519,301.2385,300.5645,301.1691,77952.0
2024-03-06 15:40:00,303.96,304.67,303.81,304.61,97663.0,301.2682,301.9719,301.1195,301.9125,97663.0
2024-03-06 15:50:00,304.58,304.7,303.49,303.71,440968.0,301.8827,302.0017,300.8024,301.0204,440968.0
2024-03-07 09:30:00,306.0,306.77,303.09,303.57,402364.0,303.2901,304.0533,300.4059,300.8817,402364.0
2024-03-07 09:40:00,303.57,303.74,302.21,302.71,90936.0,300.8817,301.0502,299.5337,300.0293,90936.0
2024-03-07 09:50:00,302.59,303.4,302.0,303.34,153911.0,299.9103,300.7132,299.3256,300.6537,153911.0
2024-03-07 10:00:00,303.39,304.0,302.91,303.1,57204.0,300.7033,301.3079,300.2275,300.4158,57204.0
2024-03-07 10:10:00,303.02,303.59,302.84,302.84,72427.0,300.3365,300.9015,300.1581,300.1581,72427.0
2024-03-07 10:20:00,302.91,303.15,302.42,303.09,73801.0,300.2275,300.4654,299.7418,300.4059,73801.0
2024-03-07 10:30:00,303.1,303.96,302.27,303.88,77012.0,300.4158,301.2682,299.5932,301.1889,77012.0
2024-03-07 10:40:00,303.85,304.25,303.38,303.57,67468.0,301.1592,301.5556,300.6933,300.8817,67468.0
2024-03-07 10:50:00,303.59,303.63,302.86,303.06,76159.0,300.9015,300.9411,300.178,300.3762,76159.0
2024-03-07 11:00:00,303.01,303.08,302.36,302.49,30143.0,300.3266,300.396,299.6824,299.8112,30143.0
2024-03-07 11:10:00,302.49,302.66,302.14,302.31,32105.0,299.8112,299.9797,299.4643,299.6328,32105.0
2024-03-07 11:20:00,302.31,302.81,301.75,302.4,89336.0,299.6328,300.1284,299.0778,299.722,89336.0
2024-03-07 11:30:00,302.47,303.08,302.03,302.83,42198.0,299.7914,300.396,299.3553,300.1482,42198.0
2024-03-07 11:40:00,302.78,303.32,302.52,303.32,33314.0,300.0987,300.6339,299.841,300.6339,33314.0
2024-03-07 11:50:00,303.37,303.79,303.37,303.66,55674.0,300.6834,301.0997,300.6834,300.9709,55674.0
2024-03-07 12:00:00,303.67,303.7,303.1,303.69,58183.0,300.9808,301.0105,300.4158,301.0006,58183.0
2024-03-07 12:10:00,303.65,303.94,303.28,303.28,104147.0,300.961,301.2484,300.5942,300.5942,104147.0
2024-03-07 12:20:00,303.36,303.52,303.05,303.18,41695.0,300.6735,300.8321,300.3663,300.4951,41695.0
2024-03-07 12:30:00,303.11,303.42,302.68,303.31,20093.0,300.4257,300.733,299.9995,300.624,20093.0
2024-03-07 12:40:00,303.28,303.28,302.81,303.13,36457.0,300.5942,300.5942,300.1284,300.4456,36457.0
2024-03-07 12:50:00,303.14,303.27,302.77,303.06,19540.0,300.4555,300.5843,300.0887,300.3762,19540.0
2024-03-07 13:00:00,303.06,303.17,302.18,302.53,50968.0,300.3762,300.4852,299.504,299.8509,50968.0
2024-03-07 13:10:00,302.63,303.02,302.5,302.98,19915.0,299.95,300.3365,299.8211,300.2969,19915.0
2024-03-07 13:20:00,303.06,303.17,302.77,303.14,50407.0,300.3762,300.4852,300.0887,300.4555,50407.0
2024-03-07 13:30:00,303.17,303.55,303.06,303.48,39735.0,300.4852,300.8618,300.3762,300.7925,39735.0
2024-03-07 13:40:00,303.45,303.76,303.34,303.67,42647.0,300.7627,301.07,300.6537,300.9808,42647.0
2024-03-07 13:50:00,303.67,304.4,303.67,303.96,55512.0,300.9808,301.7043,300.9808,301.2682,55512.0
2024-03-07 14:00:00,303.92,304.0,303.43,303.48,33196.0,301.2286,301.3079,300.7429,300.7925,33196.0
2024-03-07 14:10:00,303.49,304.03,303.48,303.73,62358.0,300.8024,301.3376,300.7925,301.0402,62358.0
2024-03-07 14:20:00,303.74,303.92,303.43,303.67,39797.0,301.0502,301.2286,300.7429,300.9808,39797.0
2024-03-07 14:30:00,303.64,303.72,303.31,303.47,32651.0,300.951,301.0303,300.624,300.7825,32651.0
2024-03-07 14:40:00,303.47,303.5,303.13,303.38,51628.0,300.7825,300.8123,300.4456,300.6933,51628.0
2024-03-07 14:50:00,303.34,303.45,303.08,303.15,47598.0,300.6537,300.7627,300.396,300.4654,47598.0
2024-03-07 15:00:00,303.15,303.23,302.52,303.08,39298.0,300.4654,300.5447,299.841,300.396,39298.0
2024-03-07 15:10:00,303.11,303.41,302.9,303.11,56420.0,300.4257,300.7231,300.2176,300.4257,56420.0
2024-03-07 15:20:00,303.1,303.19,302.8,302.93,40664.0,300.4158,300.505,300.1185,300.2473,40664.0
2024-03-07 15:30:00,302.93,303.28,302.8,303.03,56488.0,300.2473,300.5942,300.1185,300.3464,56488.0
2024-03-07 15:40:00,303.0,303.38,302.91,303.12,110243.0,300.3167,300.6933,300.2275,300.4356,110243.0
2024-03-07 15:50:00,303.13,303.49,302.27,302.41,364448.0,300.4456,300.8024,299.5932,299.7319,364448.0
2024-03-08 09:30:00,302.2,305.83,302.2,304.35,304228.0,299.5238,303.1216,299.5238,301.6548,304228.0
2024-03-08 09:40:00,304.49,306.48,304.48,306.31,137229.0,301.7935,303.7659,301.7836,303.5974,137229.0
2024-03-08 09:50:00,306.31,307.61,305.98,306.93,130053.0,303.5974,304.8859,303.2703,304.2119,130053.0
2024-03-08 10:00:00,306.89,308.73,306.8,308.73,116315.0,304.1723,305.996,304.0831,305.996,116315.0
2024-03-08 10:10:00,308.71,308.87,307.77,307.92,98561.0,305.9761,306.1347,305.0445,305.1931,98561.0
2024-03-08 10:20:00,307.86,308.07,306.89,306.97,102739.0,305.1337,305.3418,304.1723,304.2516,102739.0
2024-03-08 10:30:00,307.05,307.33,306.51,306.67,93416.0,304.3308,304.6084,303.7956,303.9542,93416.0
2024-03-08 10:40:00,306.7,307.81,306.27,307.32,75462.0,303.9839,305.0841,303.5578,304.5985,75462.0
2024-03-08 10:50:00,307.37,308.29,306.97,308.01,65147.0,304.648,305.5599,304.2516,305.2823,65147.0
2024-03-08 11:00:00,308.01,308.05,307.01,307.06,182837.0,305.2823,305.322,304.2912,304.3408,182837.0
2024-03-08 11:10:00,307.02,307.83,306.93,307.69,126025.0,304.3011,305.1039,304.2119,304.9652,126025.0
2024-03-08 11:20:00,307.75,308.33,306.0,306.0,173560.0,305.0246,305.5995,303.2901,303.2901,173560.0
2024-03-08 11:30:00,306.06,307.26,305.81,306.87,102946.0,303.3496,304.539,303.1018,304.1524,102946.0
2024-03-08 11:40:00,306.91,307.23,306.5,306.7,35901.0,304.1921,304.5093,303.7857,303.9839,35901.0
2024-03-08 11:50:00,306.6,307.04,306.25,306.48,38162.0,303.8848,304.3209,303.5379,303.7659,38162.0
2024-03-08 12:00:00,306.44,307.61,306.24,306.37,53898.0,303.7262,304.8859,303.528,303.6569,53898.0
2024-03-08 12:10:00,306.23,306.58,305.45,305.53,50132.0,303.5181,303.865,302.745,302.8243,50132.0
2024-03-08 12:20:00,305.38,305.95,304.76,305.87,43822.0,302.6756,303.2406,302.0611,303.1613,43822.0
2024-03-08 12:30:00,305.86,306.31,305.74,306.1,24798.0,303.1514,303.5974,303.0324,303.3893,24798.0
2024-03-08 12:40:00,306.18,306.32,305.88,306.06,24134.0,303.4685,303.6073,303.1712,303.3496,24134.0
2024-03-08 12:50:00,306.05,306.16,304.62,304.91,31209.0,303.3397,303.4487,301.9224,302.2098,31209.0
2024-03-08 13:00:00,304.63,305.03,304.16,304.84,30251.0,301.9323,302.3287,301.4664,302.1404,30251.0
2024-03-08 13:10:00,304.9,305.43,304.75,305.38,37058.0,302.1999,302.7252,302.0512,302.6756,37058.0
2024-03-08 13:20:00,305.37,305.57,304.97,305.0,42252.0,302.6657,302.864,302.2693,302.299,42252.0
2024-03-08 13:30:00,304.97,304.97,303.51,303.79,46760.0,302.2693,302.2693,300.8222,301.0997,46760.0
2024-03-08 13:40:00,303.79,304.42,303.72,304.34,26722.0,301.0997,301.7241,301.0303,301.6448,26722.0
2024-03-08 13:50:00,304.32,305.19,304.27,305.01,30924.0,301.625,302.4873,301.5755,302.3089,30924.0
2024-03-08 14:00:00,305.0,305.78,304.98,305.52,21734.0,302.299,303.0721,302.2792,302.8144,21734.0
2024-03-08 14:10:00,305.53,306.01,305.28,306.01,37239.0,302.8243,303.3001,302.5765,303.3001,37239.0
2024-03-08 14:20:00,305.93,306.66,305.93,306.44,27111.0,303.2208,303.9443,303.2208,303.7262,27111.0
2024-03-08 14:30:00,306.4,307.07,306.4,306.99,22972.0,303.6866,304.3507,303.6866,304.2714,22972.0
2024-03-08 14:40:00,306.98,307.47,306.98,307.38,24797.0,304.2615,304.7471,304.2615,304.6579,24797.0
2024-03-08 14:50:00,307.38,307.63,306.83,307.07,31751.0,304.6579,304.9057,304.1128,304.3507,31751.0
2024-03-08 15:00:00,307.01,307.38,306.44,306.71,71578.0,304.2912,304.6579,303.7262,303.9939,71578.0
2024-03-08 15:10:00,306.66,307.01,306.23,306.52,36901.0,303.9443,304.2912,303.5181,303.8055,36901.0
2024-03-08 15:20:00,306.46,306.68,305.65,305.71,42583.0,303.7461,303.9641,302.9432,303.0027,42583.0
2024-03-08 15:30:00,305.69,306.6,305.65,306.22,67591.0,302.9829,303.8848,302.9432,303.5082,67591.0
2024-03-08 15:40:00,306.24,306.63,306.17,306.47,83324.0,303.528,303.9146,303.4586,303.756,83324.0
2024-03-08 15:50:00,306.52,306.52,305.27,305.32,219178.0,303.8055,303.8055,302.5666,302.6162,219178.0
2024-03-11 09:30:00,302.64,303.45,300.25,302.57,218175.0,299.9599,300.7627,297.5911,299.8905,218175.0
2024-03-11 09:40:00,302.56,304.52,302.51,303.9,70505.0,299.8806,301.8232,299.831,301.2087,70505.0
2024-03-11 09:50:00,303.85,304.43,302.89,303.02,87807.0,301.1592,301.734,300.2077,300.3365,87807.0
2024-03-11 10:00:00,303.0,303.23,301.94,302.08,54917.0,300.3167,300.5447,299.2661,299.4049,54917.0
2024-03-11 10:10:00,302.19,303.01,301.88,302.8,50973.0,299.5139,300.3266,299.2066,300.1185,50973.0
2024-03-11 10:20:00,302.92,302.92,301.73,302.03,44436.0,300.2374,300.2374,299.058,299.3553,44436.0
2024-03-11 10:30:00,302.08,302.94,301.61,301.86,32080.0,299.4049,300.2572,298.939,299.1868,32080.0
2024-03-11 10:40:00,301.84,302.93,301.84,302.53,78433.0,299.167,300.2473,299.167,299.8509,78433.0
2024-03-11 10:50:00,302.6,304.38,302.55,304.38,67939.0,299.9203,301.6845,299.8707,301.6845,67939.0
2024-03-11 11:00:00,304.39,305.54,304.22,305.0,116421.0,301.6944,302.8342,301.5259,302.299,116421.0
2024-03-11 11:10:00,304.98,305.11,303.87,304.56,47876.0,302.2792,302.408,301.179,301.8629,47876.0
2024-03-11 11:20:00,304.46,304.49,303.56,303.74,48432.0,301.7638,301.7935,300.8718,301.0502,48432.0
2024-03-11 11:30:00,303.74,303.85,303.12,303.2,36633.0,301.0502,301.1592,300.4356,300.5149,36633.0
2024-03-11 11:40:00,303.2,304.75,303.0,304.75,38382.0,300.5149,302.0512,300.3167,302.0512,38382.0
2024-03-11 11:50:00,304.77,305.69,304.74,305.47,69068.0,302.071,302.9829,302.0413,302.7648,69068.0
2024-03-11 12:00:00,305.5,305.51,304.97,305.05,34549.0,302.7946,302.8045,302.2693,302.3486,34549.0
2024-03-11 12:10:00,305.01,305.51,304.95,305.39,30697.0,302.3089,302.8045,302.2494,302.6855,30697.0
2024-03-11 12:20:00,305.47,306.0,305.32,305.53,43520.0,302.7648,303.2901,302.6162,302.8243,43520.0
2024-03-11 12:30:00,305.61,307.53,305.6,306.59,124490.0,302.9036,304.8066,302.8937,303.8749,124490.0
2024-03-11 12:40:00,306.59,307.07,306.52,306.97,41228.0,303.8749,304.3507,303.8055,304.2516,41228.0
2024-03-11 12:50:00,306.97,307.36,306.85,306.94,53051.0,304.2516,304.6381,304.1326,304.2218,53051.0
2024-03-11 13:00:00,306.99,307.29,306.55,306.65,38826.0,304.2714,304.5687,303.8353,303.9344,38826.0
2024-03-11 13:10:00,306.61,307.1,306.27,307.1,37852.0,303.8947,304.3804,303.5578,304.3804,37852.0
2024-03-11 13:20:00,307.1,307.61,307.01,307.17,47758.0,304.3804,304.8859,304.2912,304.4498,47758.0
2024-03-11 13:30:00,307.2,307.57,306.29,306.4,44199.0,304.4795,304.8462,303.5776,303.6866,44199.0
2024-03-11 13:40:00,306.38,306.46,305.73,305.94,37987.0,303.6668,303.7461,303.0225,303.2307,37987.0
2024-03-11 13:50:00,305.91,306.35,305.84,306.35,27818.0,303.2009,303.637,303.1316,303.637,27818.0
2024-03-11 14:00:00,306.36,306.36,305.85,306.04,21756.0,303.647,303.647,303.1415,303.3298,21756.0
2024-03-11 14:10:00,305.96,305.96,305.6,305.75,22958.0,303.2505,303.2505,302.8937,303.0424,22958.0
2024-03-11 14:20:00,305.74,306.14,305.65,306.1,28854.0,303.0324,303.4289,302.9432,303.3893,28854.0
2024-03-11 14:30:00,306.12,306.19,305.3,305.38,31235.0,303.4091,303.4785,302.5963,302.6756,31235.0
2024-03-11 14:40:00,305.35,306.41,305.35,306.35,37870.0,302.6459,303.6965,302.6459,303.637,37870.0
2024-03-11 14:50:00,306.38,306.63,305.92,306.15,34173.0,303.6668,303.9146,303.2109,303.4388,34173.0
2024-03-11 15:00:00,306.12,306.35,305.94,305.94,41984.0,303.4091,303.637,303.2307,303.2307,41984.0
2024-03-11 15:10:00,305.94,306.16,305.63,305.81,41531.0,303.2307,303.4487,302.9234,303.1018,41531.0
2024-03-11 15:20:00,305.81,306.25,305.46,305.54,49355.0,303.1018,303.5379,302.7549,302.8342,49355.0
2024-03-11 15:30:00,305.5,305.79,305.37,305.49,59918.0,302.7946,303.082,302.6657,302.7847,59918.0
2024-03-11 15:40:00,305.49,306.34,305.49,306.13,89350.0,302.7847,303.6271,302.7847,303.419,89350.0
2024-03-11 15:50:00,306.06,306.27,305.68,306.13,224928.0,303.3496,303.5578,302.973,303.419,224928.0
2024-03-12 09:30:00,306.71,309.04,304.45,304.46,253169.0,303.9939,306.3032,301.7539,301.7638,253169.0
2024-03-12 09:40:00,304.54,305.03,303.87,304.29,99594.0,301.8431,302.3287,301.179,301.5953,99594.0
2024-03-12 09:50:00,304.31,306.23,304.16,305.97,121126.0,301.6151,303.5181,301.4664,303.2604,121126.0
2024-03-12 10:00:00,306.0,307.03,305.72,306.59,65754.0,303.2901,304.311,303.0126,303.8749,65754.0
2024-03-12 10:10:00,306.68,306.92,305.64,306.11,45479.0,303.9641,304.202,302.9333,303.3992,45479.0
2024-03-12 10:20:00,306.06,307.5,305.91,307.38,60306.0,303.3496,304.7769,303.2009,304.6579,60306.0
2024-03-12 10:30:00,307.44,308.22,307.08,307.36,91151.0,304.7174,305.4905,304.3606,304.6381,91151.0
2024-03-12 10:40:00,307.34,307.67,306.77,307.07,55659.0,304.6183,304.9454,304.0533,304.3507,55659.0
2024-03-12 10:50:00,307.11,307.45,306.79,307.03,55887.0,304.3903,304.7273,304.0731,304.311,55887.0
2024-03-12 11:00:00,307.04,307.18,306.13,306.56,46180.0,304.3209,304.4597,303.419,303.8452,46180.0
2024-03-12 11:10:00,306.56,306.77,306.14,306.44,32930.0,303.8452,304.0533,303.4289,303.7262,32930.0
2024-03-12 11:20:00,306.48,307.09,306.1,306.99,54701.0,303.7659,304.3705,303.3893,304.2714,54701.0
2024-03-12 11:30:00,307.02,307.02,306.09,306.38,40558.0,304.3011,304.3011,303.3793,303.6668,40558.0
2024-03-12 11:40:00,306.31,306.35,305.66,306.03,40169.0,303.5974,303.637,302.9532,303.3199,40169.0
2024-03-12 11:50:00,305.99,306.69,305.99,306.46,43155.0,303.2802,303.974,303.2802,303.7461,43155.0
2024-03-12 12:00:00,306.48,306.54,305.72,305.97,29590.0,303.7659,303.8254,303.0126,303.2604,29590.0
2024-03-12 12:10:00,306.0,306.38,305.68,305.88,42881.0,303.2901,303.6668,302.973,303.1712,42881.0
2024-03-12 12:20:00,305.89,305.97,305.32,305.75,57670.0,303.1811,303.2604,302.6162,303.0424,57670.0
2024-03-12 12:30:00,305.77,306.13,305.23,305.3,41193.0,303.0622,303.419,302.527,302.5963,41193.0
2024-03-12 12:40:00,305.27,305.34,304.73,304.99,33629.0,302.5666,302.636,302.0314,302.2891,33629.0
2024-03-12 12:50:00,305.0,305.5,304.89,305.5,37254.0,302.299,302.7946,302.19,302.7946,37254.0
2024-03-12 13:00:00,305.48,305.69,305.08,305.35,31535.0,302.7747,302.9829,302.3783,302.6459,31535.0
2024-03-12 13:10:00,305.24,306.21,305.07,306.19,33950.0,302.5369,303.4983,302.3684,303.4785,33950.0
2024-03-12 13:20:00,306.19,306.49,306.12,306.24,33170.0,303.4785,303.7758,303.4091,303.528,33170.0
2024-03-12 13:30:00,306.3,306.89,306.25,306.81,28684.0,303.5875,304.1723,303.5379,304.093,28684.0
2024-03-12 13:40:00,306.81,307.04,306.63,306.63,33903.0,304.093,304.3209,303.9146,303.9146,33903.0
2024-03-12 13:50:00,306.68,306.72,306.06,306.44,50466.0,303.9641,304.0038,303.3496,303.7262,50466.0
2024-03-12 14:00:00,306.42,306.51,306.17,306.39,55084.0,303.7064,303.7956,303.4586,303.6767,55084.0
2024-03-12 14:10:00,306.4,306.57,306.09,306.28,28820.0,303.6866,303.8551,303.3793,303.5677,28820.0
2024-03-12 14:20:00,306.22,307.13,306.18,307.04,65370.0,303.5082,304.4101,303.4685,304.3209,65370.0
2024-03-12 14:30:00,307.0,307.3,306.88,306.95,63460.0,304.2813,304.5786,304.1624,304.2317,63460.0
2024-03-12 14:40:00,306.96,307.09,306.13,306.88,37391.0,304.2416,304.3705,303.419,304.1624,37391.0
2024-03-12 14:50:00,306.9,307.2,306.82,307.11,49696.0,304.1822,304.4795,304.1029,304.3903,49696.0
2024-03-12 15:00:00,307.14,307.16,306.82,307.08,37112.0,304.42,304.4399,304.1029,304.3606,37112.0
2024-03-12 15:10:00,307.09,307.21,306.68,306.91,60402.0,304.3705,304.4894,303.9641,304.1921,60402.0
2024-03-12 15:20:00,306.9,307.56,306.84,307.45,55326.0,304.1822,304.8363,304.1227,304.7273,55326.0
2024-03-12 15:30:00,307.41,307.72,307.13,307.46,104325.0,304.6877,304.9949,304.4101,304.7372,104325.0
2024-03-12 15:40:00,307.49,307.5,306.72,307.02,72336.0,304.7669,304.7769,304.0038,304.3011,72336.0
2024-03-12 15:50:00,306.99,306.99,306.3,306.5,206447.0,304.2714,304.2714,303.5875,303.7857,206447.0
2024-03-13 09:30:00,305.0,305.89,303.11,305.59,225943.0,302.6959,303.5791,300.8202,303.2814,225943.0
2024-03-13 09:40:00,305.63,305.91,304.19,304.73,52094.0,303.3211,303.599,301.892,302.4279,52094.0
2024-03-13 09:50:00,304.58,305.11,304.35,304.54,42077.0,302.279,302.805,302.0508,302.2393,42077.0
2024-03-13 10:00:00,304.66,305.48,303.98,305.34,42941.0,302.3584,303.1722,301.6836,303.0333,42941.0
2024-03-13 10:10:00,305.37,306.05,305.25,305.96,61917.0,303.0631,303.7379,302.944,303.6486,61917.0
2024-03-13 10:20:00,305.88,306.0,305.46,305.86,53722.0,303.5692,303.6883,303.1524,303.5494,53722.0
2024-03-13 10:30:00,305.93,306.29,305.74,305.74,46388.0,303.6188,303.9761,303.4303,303.4303,46388.0
2024-03-13 10:40:00,305.81,306.3,305.68,305.68,45383.0,303.4998,303.9861,303.3707,303.3707,45383.0
2024-03-13 10:50:00,305.67,306.39,305.66,305.93,71230.0,303.3608,304.0754,303.3509,303.6188,71230.0
2024-03-13 11:00:00,305.93,306.5,305.86,306.32,138117.0,303.6188,304.1845,303.5494,304.0059,138117.0
2024-03-13 11:10:00,306.37,306.82,306.32,306.62,47039.0,304.0555,304.5021,304.0059,304.3036,47039.0
2024-03-13 11:20:00,306.6,306.66,306.17,306.27,30771.0,304.2838,304.3433,303.857,303.9563,30771.0
2024-03-13 11:30:00,306.16,306.73,306.03,306.32,23119.0,303.8471,304.4128,303.7181,304.0059,23119.0
2024-03-13 11:40:00,306.34,306.51,306.14,306.45,37592.0,304.0257,304.1945,303.8273,304.1349,37592.0
2024-03-13 11:50:00,306.46,306.75,306.31,306.68,48454.0,304.1448,304.4327,303.996,304.3632,48454.0
2024-03-13 12:00:00,306.69,306.78,306.27,306.5,31327.0,304.3731,304.4624,303.9563,304.1845,31327.0
2024-03-13 12:10:00,306.47,306.88,306.42,306.59,46284.0,304.1548,304.5617,304.1051,304.2739,46284.0
2024-03-13 12:20:00,306.64,306.9,306.55,306.55,27505.0,304.3235,304.5815,304.2342,304.2342,27505.0
2024-03-13 12:30:00,306.58,306.82,306.45,306.69,26593.0,304.2639,304.5021,304.1349,304.3731,26593.0
2024-03-13 12:40:00,306.63,306.79,306.6,306.67,42069.0,304.3136,304.4724,304.2838,304.3533,42069.0
2024-03-13 12:50:00,306.73,306.94,306.66,306.87,30179.0,304.4128,304.6212,304.3433,304.5517,30179.0
2024-03-13 13:00:00,306.91,307.62,306.89,307.53,51004.0,304.5914,305.2961,304.5716,305.2068,51004.0
2024-03-13 13:10:00,307.55,307.73,306.92,306.95,21318.0,305.2266,305.4052,304.6014,304.6311,21318.0
2024-03-13 13:20:00,306.99,307.28,306.98,307.06,23722.0,304.6708,304.9586,304.6609,304.7403,23722.0
2024-03-13 13:30:00,307.09,307.26,306.78,306.8,28233.0,304.7701,304.9388,304.4624,304.4823,28233.0
2024-03-13 13:40:00,306.8,307.11,306.62,306.9,21165.0,304.4823,304.7899,304.3036,304.5815,21165.0
2024-03-13 13:50:00,306.93,307.21,306.91,307.07,22235.0,304.6113,304.8892,304.5914,304.7502,22235.0
2024-03-13 14:00:00,307.04,307.27,306.95,307.08,22244.0,304.7205,304.9487,304.6311,304.7602,22244.0
2024-03-13 14:10:00,307.11,307.34,306.99,307.02,23149.0,304.7899,305.0182,304.6708,304.7006,23149.0
2024-03-13 14:20:00,307.04,307.06,306.63,306.74,41661.0,304.7205,304.7403,304.3136,304.4227,41661.0
2024-03-13 14:30:00,306.72,307.27,306.72,307.21,31643.0,304.4029,304.9487,304.4029,304.8892,31643.0
2024-03-13 14:40:00,307.24,307.28,306.93,307.03,41137.0,304.919,304.9586,304.6113,304.7105,41137.0
2024-03-13 14:50:00,307.04,307.27,306.71,306.82,35607.0,304.7205,304.9487,304.393,304.5021,35607.0
2024-03-13 15:00:00,306.8,307.06,306.68,306.84,27684.0,304.4823,304.7403,304.3632,304.522,27684.0
2024-03-13 15:10:00,306.88,306.88,306.45,306.8,39333.0,304.5617,304.5617,304.1349,304.4823,39333.0
2024-03-13 15:20:00,306.77,306.79,305.14,305.66,53684.0,304.4525,304.4724,302.8348,303.3509,53684.0
2024-03-13 15:30:00,305.74,306.28,305.61,306.18,62501.0,303.4303,303.9662,303.3013,303.867,62501.0
2024-03-13 15:40:00,306.18,306.76,306.12,306.38,111371.0,303.867,304.4426,303.8074,304.0654,111371.0
2024-03-13 15:50:00,306.38,306.58,304.69,304.74,364803.0,304.0654,304.2639,302.3882,302.4378,364803.0
2024-03-14 09:30:00,305.0,309.49,304.88,308.81,364344.0,302.6959,307.152,302.5768,306.4771,364344.0
2024-03-14 09:40:00,308.94,309.08,306.1,306.15,58140.0,306.6061,306.7451,303.7876,303.8372,58140.0
2024-03-14 09:50:00,306.13,306.13,303.55,303.85,66161.0,303.8173,303.8173,301.2568,301.5546,66161.0
2024-03-14 10:00:00,303.62,304.1,303.09,303.95,59841.0,301.3263,301.8027,300.8003,301.6538,59841.0
2024-03-14 10:10:00,303.94,304.91,303.66,303.89,64335.0,301.6439,302.6066,301.366,301.5943,64335.0
2024-03-14 10:20:00,303.9,304.25,303.28,304.25,40864.0,301.6042,301.9515,300.9889,301.9515,40864.0
2024-03-14 10:30:00,304.25,305.07,304.22,305.01,43358.0,301.9515,302.7653,301.9218,302.7058,43358.0
2024-03-14 10:40:00,305.01,305.08,304.14,304.34,67051.0,302.7058,302.7753,301.8424,302.0409,67051.0
2024-03-14 10:50:00,304.34,305.12,304.29,304.82,47329.0,302.0409,302.815,301.9912,302.5172,47329.0
2024-03-14 11:00:00,304.88,305.7,304.87,305.32,61872.0,302.5768,303.3906,302.5669,303.0135,61872.0
2024-03-14 11:10:00,305.41,305.73,305.25,305.38,45477.0,303.1028,303.4204,302.944,303.073,45477.0
2024-03-14 11:20:00,305.35,305.36,304.65,304.88,49876.0,303.0432,303.0532,302.3485,302.5768,49876.0
2024-03-14 11:30:00,304.93,305.25,304.83,305.11,43870.0,302.6264,302.944,302.5272,302.805,43870.0
2024-03-14 11:40:00,305.11,305.24,304.43,304.44,25989.0,302.805,302.9341,302.1302,302.1401,25989.0
2024-03-14 11:50:00,304.49,305.32,304.37,305.17,27141.0,302.1897,303.0135,302.0706,302.8646,27141.0
2024-03-14 12:00:00,305.22,305.48,304.33,304.4,27940.0,302.9142,303.1722,302.0309,302.1004,27940.0
2024-03-14 12:10:00,304.4,304.59,303.96,304.08,28802.0,302.1004,302.289,301.6637,301.7828,28802.0
2024-03-14 12:20:00,304.12,304.83,304.06,304.44,30604.0,301.8225,302.5272,301.763,302.1401,30604.0
2024-03-14 12:30:00,304.41,304.76,304.09,304.35,46659.0,302.1103,302.4577,301.7927,302.0508,46659.0
2024-03-14 12:40:00,304.35,304.41,303.75,303.79,36301.0,302.0508,302.1103,301.4553,301.495,36301.0
2024-03-14 12:50:00,303.81,304.43,303.74,304.4,38429.0,301.5149,302.1302,301.4454,302.1004,38429.0
2024-03-14 13:00:00,304.4,304.65,303.95,303.95,44719.0,302.1004,302.3485,301.6538,301.6538,44719.0
2024-03-14 13:10:00,303.94,304.14,303.11,303.18,43340.0,301.6439,301.8424,300.8202,300.8896,43340.0
2024-03-14 13:20:00,303.16,304.2,303.16,303.78,50589.0,300.8698,301.9019,300.8698,301.4851,50589.0
2024-03-14 13:30:00,303.75,304.27,303.6,304.07,26550.0,301.4553,301.9714,301.3064,301.7729,26550.0
2024-03-14 13:40:00,304.07,304.12,303.51,303.88,43147.0,301.7729,301.8225,301.2171,301.5843,43147.0
2024-03-14 13:50:00,303.94,304.58,303.86,304.36,31763.0,301.6439,302.279,301.5645,302.0607,31763.0
2024-03-14 14:00:00,304.36,304.85,304.35,304.85,36062.0,302.0607,302.547,302.0508,302.547,36062.0
2024-03-14 14:10:00,304.86,305.26,304.8,305.19,43249.0,302.5569,302.9539,302.4974,302.8844,43249.0
2024-03-14 14:20:00,305.19,305.23,304.59,304.63,40853.0,302.8844,302.9241,302.289,302.3287,40853.0
2024-03-14 14:30:00,304.58,304.68,304.01,304.01,39849.0,302.279,302.3783,301.7134,301.7134,39849.0
2024-03-14 14:40:00,303.99,304.45,303.77,304.28,30233.0,301.6935,302.15,301.4752,301.9813,30233.0
2024-03-14 14:50:00,304.23,304.23,303.39,303.42,37596.0,301.9317,301.9317,301.098,301.1278,37596.0
2024-03-14 15:00:00,303.39,303.39,302.35,302.5,53536.0,301.098,301.098,300.0659,300.2148,53536.0
2024-03-14 15:10:00,302.45,302.92,302.42,302.9,45759.0,300.1651,300.6316,300.1354,300.6117,45759.0
2024-03-14 15:20:00,302.88,302.98,302.21,302.46,46599.0,300.5919,300.6911,299.927,300.1751,46599.0
2024-03-14 15:30:00,302.49,302.86,301.99,302.8,79532.0,300.2048,300.572,299.7086,300.5125,79532.0
2024-03-14 15:40:00,302.81,302.89,302.41,302.74,88878.0,300.5224,300.6018,300.1254,300.4529,88878.0
2024-03-14 15:50:00,302.77,303.53,302.42,303.38,221228.0,300.4827,301.237,300.1354,301.0881,221228.0
2024-03-15 09:30:00,298.94,300.05,297.22,297.65,970775.0,296.6817,297.7833,294.9746,295.4014,970775.0
2024-03-15 09:40:00,297.59,298.05,296.4,296.41,176648.0,295.3419,295.7984,294.1608,294.1708,176648.0
2024-03-15 09:50:00,296.57,297.84,296.0,297.72,126210.0,294.3296,295.59,293.7639,295.4709,126210.0
2024-03-15 10:00:00,297.57,299.24,297.3,299.13,105957.0,295.322,296.9794,295.054,296.8702,105957.0
2024-03-15 10:10:00,299.14,299.15,297.98,298.56,53316.0,296.8801,296.8901,295.7289,296.3045,53316.0
2024-03-15 10:20:00,298.45,299.21,298.32,298.53,106696.0,296.1954,296.9496,296.0663,296.2748,106696.0
2024-03-15 10:30:00,298.47,299.15,298.04,298.55,36857.0,296.2152,296.8901,295.7885,296.2946,36857.0
2024-03-15 10:40:00,298.63,298.84,298.05,298.5,58951.0,296.374,296.5824,295.7984,296.245,58951.0
2024-03-15 10:50:00,298.51,299.04,298.21,298.37,51801.0,296.2549,296.7809,295.9572,296.116,51801.0
2024-03-15 11:00:00,298.28,298.32,297.69,297.97,69992.0,296.0266,296.0663,295.4411,295.719,69992.0
2024-03-15 11:10:00,298.03,298.22,297.1,297.1,40100.0,295.7785,295.9671,294.8556,294.8556,40100.0
2024-03-15 11:20:00,297.13,297.44,296.56,297.29,59066.0,294.8853,295.193,294.3196,295.0441,59066.0
2024-03-15 11:30:00,297.23,297.49,296.59,296.82,58162.0,294.9846,295.2426,294.3494,294.5777,58162.0
2024-03-15 11:40:00,296.75,296.96,296.11,296.19,76323.0,294.5082,294.7166,293.873,293.9524,76323.0
2024-03-15 11:50:00,296.18,296.91,296.11,296.13,77950.0,293.9425,294.667,293.873,293.8929,77950.0
2024-03-15 12:00:00,296.1,296.4,295.39,295.39,99502.0,293.8631,294.1608,293.1585,293.1585,99502.0
2024-03-15 12:10:00,295.48,295.72,295.02,295.4,82684.0,293.2478,293.486,292.7913,293.1684,82684.0
2024-03-15 12:20:00,295.42,295.77,294.69,295.67,146683.0,293.1882,293.5356,292.4638,293.4364,146683.0
2024-03-15 12:30:00,295.63,295.9,295.22,295.3,68591.0,293.3967,293.6646,292.9898,293.0692,68591.0
2024-03-15 12:40:00,295.38,296.6,294.86,295.62,200018.0,293.1485,294.3593,292.6325,293.3867,200018.0
2024-03-15 12:50:00,295.62,295.76,294.82,294.92,59262.0,293.3867,293.5257,292.5928,292.692,59262.0
2024-03-15 13:00:00,294.92,295.28,294.68,295.26,60360.0,292.692,293.0493,292.4538,293.0295,60360.0
2024-03-15 13:10:00,295.26,295.89,295.17,295.46,45195.0,293.0295,293.6547,292.9401,293.2279,45195.0
2024-03-15 13:20:00,295.5,295.81,295.38,295.42,41603.0,293.2676,293.5753,293.1485,293.1882,41603.0
2024-03-15 13:30:00,295.42,295.88,295.42,295.87,32695.0,293.1882,293.6448,293.1882,293.6348,32695.0
2024-03-15 13:40:00,295.85,296.08,295.31,295.46,49067.0,293.615,293.8433,293.0791,293.2279,49067.0
2024-03-15 13:50:00,295.43,295.91,295.23,295.72,36808.0,293.1982,293.6745,292.9997,293.486,36808.0
2024-03-15 14:00:00,295.64,296.1,295.49,295.67,49808.0,293.4066,293.8631,293.2577,293.4364,49808.0
2024-03-15 14:10:00,295.63,295.73,295.15,295.49,59431.0,293.3967,293.4959,292.9203,293.2577,59431.0
2024-03-15 14:20:00,295.46,295.68,295.19,295.44,54422.0,293.2279,293.4463,292.96,293.2081,54422.0
2024-03-15 14:30:00,295.44,296.07,295.41,296.07,36697.0,293.2081,293.8333,293.1783,293.8333,36697.0
2024-03-15 14:40:00,296.11,296.55,295.65,295.69,99189.0,293.873,294.3097,293.4165,293.4562,99189.0
2024-03-15 14:50:00,295.65,296.11,295.58,295.76,50066.0,293.4165,293.873,293.347,293.5257,50066.0
2024-03-15 15:00:00,295.75,296.06,295.59,295.66,59669.0,293.5158,293.8234,293.357,293.4264,59669.0
2024-03-15 15:10:00,295.67,296.0,295.46,295.63,71817.0,293.4364,293.7639,293.2279,293.3967,71817.0
2024-03-15 15:20:00,295.65,295.7,294.84,294.87,169796.0,293.4165,293.4661,292.6126,292.6424,169796.0
2024-03-15 15:30:00,294.89,295.1,294.53,294.56,122190.0,292.6622,292.8707,292.305,292.3347,122190.0
2024-03-15 15:40:00,294.55,294.73,293.99,294.45,181037.0,292.3248,292.5035,291.769,292.2256,181037.0
2024-03-15 15:50:00,294.53,294.72,293.77,294.17,628241.0,292.305,292.4935,291.5507,291.9477,628241.0
2024-03-18 09:30:00,299.62,299.62,298.34,299.18,210207.0,297.3565,297.3565,296.0862,296.9198,210207.0
2024-03-18 09:40:00,299.18,299.3,297.51,297.69,93270.0,296.9198,297.0389,295.2625,295.4411,93270.0
2024-03-18 09:50:00,297.76,297.86,296.25,296.32,51567.0,295.5106,295.6098,294.012,294.0814,51567.0
2024-03-18 10:00:00,296.36,297.08,296.02,296.93,100229.0,294.1211,294.8357,293.7837,294.6868,100229.0
2024-03-18 10:10:00,296.87,298.03,296.87,297.93,95216.0,294.6273,295.7785,294.6273,295.6793,95216.0
2024-03-18 10:20:00,297.96,298.65,297.9,298.34,50869.0,295.7091,296.3938,295.6495,296.0862,50869.0
2024-03-18 10:30:00,298.4,298.55,298.03,298.37,41020.0,296.1457,296.2946,295.7785,296.116,41020.0
2024-03-18 10:40:00,298.35,298.51,297.72,298.02,59668.0,296.0961,296.2549,295.4709,295.7686,59668.0
2024-03-18 10:50:00,297.99,298.44,297.74,298.44,81276.0,295.7388,296.1854,295.4907,296.1854,81276.0
2024-03-18 11:00:00,298.51,298.6,298.07,298.41,42276.0,296.2549,296.3442,295.8182,296.1557,42276.0
2024-03-18 11:10:00,298.54,298.58,297.92,298.19,21224.0,296.2847,296.3244,295.6694,295.9373,21224.0
2024-03-18 11:20:00,298.19,298.65,298.19,298.37,35902.0,295.9373,296.3938,295.9373,296.116,35902.0
2024-03-18 11:30:00,298.41,298.41,297.63,297.63,33601.0,296.1557,296.1557,295.3815,295.3815,33601.0
2024-03-18 11:40:00,297.63,297.8,297.4,297.67,37502.0,295.3815,295.5503,295.1533,295.4212,37502.0
2024-03-18 11:50:00,297.7,298.45,297.49,298.34,29748.0,295.451,296.1954,295.2426,296.0862,29748.0
2024-03-18 12:00:00,298.33,299.04,298.14,298.75,32661.0,296.0763,296.7809,295.8877,296.4931,32661.0
2024-03-18 12:10:00,298.8,299.23,298.8,298.95,38722.0,296.5427,296.9695,296.5427,296.6916,38722.0
2024-03-18 12:20:00,298.97,299.33,298.9,299.09,20758.0,296.7114,297.0687,296.642,296.8305,20758.0
2024-03-18 12:30:00,299.07,299.2,298.78,299.1,28800.0,296.8107,296.9397,296.5229,296.8404,28800.0
2024-03-18 12:40:00,299.12,299.12,298.43,298.47,32501.0,296.8603,296.8603,296.1755,296.2152,32501.0
2024-03-18 12:50:00,298.46,298.46,297.88,297.99,30469.0,296.2053,296.2053,295.6297,295.7388,30469.0
2024-03-18 13:00:00,297.95,298.42,297.79,298.33,22191.0,295.6991,296.1656,295.5403,296.0763,22191.0
2024-03-18 13:10:00,298.36,298.61,298.2,298.6,25988.0,296.106,296.3541,295.9472,296.3442,25988.0
2024-03-18 13:20:00,298.61,299.06,298.61,299.0,33991.0,296.3541,296.8007,296.3541,296.7412,33991.0
2024-03-18 13:30:00,299.05,299.25,298.41,298.41,25781.0,296.7908,296.9893,296.1557,296.1557,25781.0
2024-03-18 13:40:00,298.44,298.47,298.1,298.22,31637.0,296.1854,296.2152,295.848,295.9671,31637.0
2024-03-18 13:50:00,298.23,298.77,298.16,298.66,35253.0,295.977,296.5129,295.9075,296.4038,35253.0
2024-03-18 14:00:00,298.68,298.89,298.38,298.88,29322.0,296.4236,296.632,296.1259,296.6221,29322.0
2024-03-18 14:10:00,298.92,299.26,298.59,299.2,27992.0,296.6618,296.9992,296.3343,296.9397,27992.0
2024-03-18 14:20:00,299.2,299.85,299.12,299.84,40458.0,296.9397,297.5848,296.8603,297.5749,40458.0
2024-03-18 14:30:00,299.84,299.99,299.56,299.88,38051.0,297.5749,297.7237,297.297,297.6146,38051.0
2024-03-18 14:40:00,299.89,299.91,299.24,299.68,44175.0,297.6245,297.6443,296.9794,297.4161,44175.0
2024-03-18 14:50:00,299.7,300.16,299.62,300.16,54872.0,297.4359,297.8924,297.3565,297.8924,54872.0
2024-03-18 15:00:00,300.16,300.25,299.68,299.94,66288.0,297.8924,297.9818,297.4161,297.6741,66288.0
2024-03-18 15:10:00,300.04,300.14,299.84,300.14,40112.0,297.7733,297.8726,297.5749,297.8726,40112.0
2024-03-18 15:20:00,300.14,300.39,299.99,300.14,48206.0,297.8726,298.1207,297.7237,297.8726,48206.0
2024-03-18 15:30:00,300.11,300.27,300.03,300.06,49851.0,297.8428,298.0016,297.7634,297.7932,49851.0
2024-03-18 15:40:00,300.05,300.58,300.0,300.56,107430.0,297.7833,298.3093,297.7336,298.2894,107430.0
2024-03-18 15:50:00,300.54,300.97,300.29,300.51,366551.0,298.2696,298.6963,298.0215,298.2398,366551.0
2024-03-19 09:30:00,298.18,299.67,298.08,298.71,90980.0,295.9274,297.4061,295.8282,296.4534,90980.0
2024-03-19 09:40:00,298.53,298.7,297.0,297.55,43402.0,296.2748,296.4435,294.7563,295.3022,43402.0
2024-03-19 09:50:00,297.45,298.01,296.98,297.4,66023.0,295.2029,295.7587,294.7365,295.1533,66023.0
2024-03-19 10:00:00,297.47,298.27,297.37,297.51,30073.0,295.2228,296.0167,295.1235,295.2625,30073.0
2024-03-19 10:10:00,297.46,298.0,297.24,297.46,29879.0,295.2128,295.7488,294.9945,295.2128,29879.0
2024-03-19 10:20:00,297.37,297.83,296.88,297.24,47533.0,295.1235,295.58,294.6372,294.9945,47533.0
2024-03-19 10:30:00,297.25,297.62,296.62,297.41,55290.0,295.0044,295.3716,294.3792,295.1632,55290.0
2024-03-19 10:40:00,297.56,297.96,297.21,297.96,24246.0,295.3121,295.7091,294.9647,295.7091,24246.0
2024-03-19 10:50:00,297.93,298.02,297.46,297.71,56034.0,295.6793,295.7686,295.2128,295.4609,56034.0
2024-03-19 11:00:00,297.66,298.32,297.64,298.1,20105.0,295.4113,296.0663,295.3915,295.848,20105.0
2024-03-19 11:10:00,298.08,298.34,297.91,297.92,15588.0,295.8282,296.0862,295.6594,295.6694,15588.0
2024-03-19 11:20:00,297.96,298.44,297.73,298.4,12624.0,295.7091,296.1854,295.4808,296.1457,12624.0
2024-03-19 11:30:00,298.41,299.5,298.4,299.09,34147.0,296.1557,297.2374,296.1457,296.8305,34147.0
2024-03-19 11:40:00,299.06,299.56,298.99,299.54,18971.0,296.8007,297.297,296.7313,297.2771,18971.0
2024-03-19 11:50:00,299.56,299.61,299.0,299.61,31133.0,297.297,297.3466,296.7412,297.3466,31133.0
2024-03-19 12:00:00,299.66,299.82,299.43,299.61,26550.0,297.3962,297.555,297.168,297.3466,26550.0
2024-03-19 12:10:00,299.58,300.0,299.44,299.8,31207.0,297.3168,297.7336,297.1779,297.5352,31207.0
2024-03-19 12:20:00,299.86,299.87,299.2,299.61,45054.0,297.5947,297.6046,296.9397,297.3466,45054.0
2024-03-19 12:30:00,299.65,300.09,299.65,299.81,32090.0,297.3863,297.823,297.3863,297.5451,32090.0
2024-03-19 12:40:00,299.81,300.68,299.65,300.58,40464.0,297.5451,298.4085,297.3863,298.3093,40464.0
2024-03-19 12:50:00,300.63,301.1,300.42,300.45,26273.0,298.3589,298.8253,298.1505,298.1802,26273.0
2024-03-19 13:00:00,300.47,300.84,300.06,300.06,31991.0,298.2001,298.5673,297.7932,297.7932,31991.0
2024-03-19 13:10:00,300.12,300.57,300.11,300.34,16662.0,297.8527,298.2993,297.8428,298.0711,16662.0
2024-03-19 13:20:00,300.35,300.78,300.25,300.62,21533.0,298.081,298.5078,297.9818,298.349,21533.0
2024-03-19 13:30:00,300.65,300.82,300.25,300.63,16036.0,298.3787,298.5475,297.9818,298.3589,16036.0
2024-03-19 13:40:00,300.63,300.8,300.47,300.51,23757.0,298.3589,298.5276,298.2001,298.2398,23757.0
2024-03-19 13:50:00,300.51,300.59,300.13,300.45,34365.0,298.2398,298.3192,297.8627,298.1802,34365.0
2024-03-19 14:00:00,300.45,300.45,299.94,300.05,29490.0,298.1802,298.1802,297.6741,297.7833,29490.0
2024-03-19 14:10:00,300.11,300.35,299.94,299.94,24660.0,297.8428,298.081,297.6741,297.6741,24660.0
2024-03-19 14:20:00,299.91,300.15,299.82,300.13,31580.0,297.6443,297.8825,297.555,297.8627,31580.0
2024-03-19 14:30:00,300.1,300.41,300.1,300.27,20001.0,297.8329,298.1405,297.8329,298.0016,20001.0
2024-03-19 14:40:00,300.24,300.41,300.17,300.3,15351.0,297.9718,298.1405,297.9024,298.0314,15351.0
2024-03-19 14:50:00,300.27,300.49,300.02,300.02,29462.0,298.0016,298.2199,297.7535,297.7535,29462.0
2024-03-19 15:00:00,300.07,300.28,299.9,300.1,21381.0,297.8031,298.0115,297.6344,297.8329,21381.0
2024-03-19 15:10:00,300.11,300.43,299.85,300.4,46756.0,297.8428,298.1604,297.5848,298.1306,46756.0
2024-03-19 15:20:00,300.4,300.51,300.07,300.37,38942.0,298.1306,298.2398,297.8031,298.1009,38942.0
2024-03-19 15:30:00,300.35,300.62,300.17,300.62,29491.0,298.081,298.349,297.9024,298.349,29491.0
2024-03-19 15:40:00,300.61,301.29,300.59,301.21,59450.0,298.339,299.0139,298.3192,298.9345,59450.0
2024-03-19 15:50:00,301.24,301.77,301.05,301.62,128307.0,298.9643,299.4903,298.7757,299.3414,128307.0
2024-03-20 09:30:00,301.97,303.86,301.67,301.99,116551.0,299.6888,301.5645,299.391,299.7086,116551.0
2024-03-20 09:40:00,301.98,302.33,300.88,301.1,25670.0,299.6987,300.046,298.607,298.8253,25670.0
2024-03-20 09:50:00,301.1,301.77,300.82,301.37,22081.0,298.8253,299.4903,298.5475,299.0933,22081.0
2024-03-20 10:00:00,301.4,301.59,300.68,301.26,26075.0,299.1231,299.3116,298.4085,298.9841,26075.0
2024-03-20 10:10:00,301.26,301.61,300.93,301.09,28880.0,298.9841,299.3315,298.6566,298.8154,28880.0
2024-03-20 10:20:00,301.06,302.0,300.93,301.85,29427.0,298.7856,299.7185,298.6566,299.5697,29427.0
2024-03-20 10:30:00,301.87,301.96,301.06,301.56,24895.0,299.5895,299.6788,298.7856,299.2819,24895.0
2024-03-20 10:40:00,301.55,301.55,300.9,301.13,23907.0,299.2719,299.2719,298.6268,298.8551,23907.0
2024-03-20 10:50:00,301.21,301.47,301.12,301.17,20472.0,298.9345,299.1925,298.8452,298.8948,20472.0
2024-03-20 11:00:00,301.18,301.92,301.16,301.8,34975.0,298.9047,299.6391,298.8849,299.52,34975.0
2024-03-20 11:10:00,301.74,301.82,301.46,301.53,23223.0,299.4605,299.5399,299.1826,299.2521,23223.0
2024-03-20 11:20:00,301.58,302.25,301.49,301.88,25380.0,299.3017,299.9666,299.2124,299.5994,25380.0
2024-03-20 11:30:00,301.98,302.05,301.46,301.7,17929.0,299.6987,299.7682,299.1826,299.4208,17929.0
2024-03-20 11:40:00,301.59,301.72,301.28,301.4,20081.0,299.3116,299.4407,299.004,299.1231,20081.0
2024-03-20 11:50:00,301.32,301.77,301.32,301.72,13289.0,299.0437,299.4903,299.0437,299.4407,13289.0
2024-03-20 12:00:00,301.59,301.81,301.54,301.71,18410.0,299.3116,299.53,299.262,299.4307,18410.0
2024-03-20 12:10:00,301.78,302.1,301.69,302.1,18803.0,299.5002,299.8178,299.4109,299.8178,18803.0
2024-03-20 12:20:00,302.02,302.37,301.9,302.32,29531.0,299.7384,300.0857,299.6193,300.0361,29531.0
2024-03-20 12:30:00,302.28,302.63,301.9,302.63,48174.0,299.9964,300.3438,299.6193,300.3438,48174.0
2024-03-20 12:40:00,302.65,302.93,302.5,302.78,33963.0,300.3636,300.6415,300.2148,300.4926,33963.0
2024-03-20 12:50:00,302.82,303.06,302.71,302.99,34362.0,300.5323,300.7705,300.4232,300.7011,34362.0
2024-03-20 13:00:00,302.99,303.01,302.39,302.4,31233.0,300.7011,300.7209,300.1056,300.1155,31233.0
2024-03-20 13:10:00,302.35,302.43,301.88,302.24,24006.0,300.0659,300.1453,299.5994,299.9567,24006.0
2024-03-20 13:20:00,302.31,302.51,302.17,302.22,33671.0,300.0262,300.2247,299.8873,299.9369,33671.0
2024-03-20 13:30:00,302.16,302.43,302.07,302.11,32675.0,299.8773,300.1453,299.788,299.8277,32675.0
2024-03-20 13:40:00,302.11,302.57,302.06,302.47,50872.0,299.8277,300.2842,299.7781,300.185,50872.0
2024-03-20 13:50:00,302.47,302.72,302.11,302.11,43515.0,300.185,300.4331,299.8277,299.8277,43515.0
2024-03-20 14:00:00,302.15,304.9,302.15,303.63,98970.0,299.8674,302.5966,299.8674,301.3362,98970.0
2024-03-20 14:10:00,303.67,304.41,303.65,303.75,52522.0,301.3759,302.1103,301.3561,301.4553,52522.0
2024-03-20 14:20:00,303.73,305.0,303.7,305.0,84900.0,301.4355,302.6959,301.4057,302.6959,84900.0
2024-03-20 14:30:00,305.0,305.31,303.36,304.78,82386.0,302.6959,303.0035,301.0683,302.4775,82386.0
2024-03-20 14:40:00,304.92,306.0,304.39,305.99,96340.0,302.6165,303.6883,302.0905,303.6784,96340.0
2024-03-20 14:50:00,305.91,306.19,305.19,305.93,115517.0,303.599,303.8769,302.8844,303.6188,115517.0
2024-03-20 15:00:00,305.92,306.5,305.76,306.29,69742.0,303.6089,304.1845,303.4501,303.9761,69742.0
2024-03-20 15:10:00,306.26,306.84,305.97,306.84,63445.0,303.9464,304.522,303.6585,304.522,63445.0
2024-03-20 15:20:00,306.86,306.86,306.1,306.69,76102.0,304.5418,304.5418,303.7876,304.3731,76102.0
2024-03-20 15:30:00,306.75,307.02,306.25,306.48,113877.0,304.4327,304.7006,303.9364,304.1647,113877.0
2024-03-20 15:40:00,306.48,306.8,306.08,306.3,118720.0,304.1647,304.4823,303.7677,303.9861,118720.0
2024-03-20 15:50:00,306.2,306.43,305.85,306.09,296692.0,303.8868,304.1151,303.5395,303.7776,296692.0
2024-03-21 09:30:00,307.94,308.25,306.35,307.5,156552.0,305.6137,305.9213,304.0357,305.177,156552.0
2024-03-21 09:40:00,307.5,308.62,307.34,307.34,74422.0,305.177,306.2885,305.0182,305.0182,74422.0
2024-03-21 09:50:00,307.41,307.91,307.05,307.67,61972.0,305.0877,305.5839,304.7304,305.3457,61972.0
2024-03-21 10:00:00,307.61,308.65,307.26,308.56,62084.0,305.2862,306.3183,304.9388,306.229,62084.0
2024-03-21 10:10:00,308.56,311.16,308.47,310.77,351077.0,306.229,308.8093,306.1397,308.4223,351077.0
2024-03-21 10:20:00,310.69,311.12,309.9,309.99,80012.0,308.3429,308.7696,307.5589,307.6482,80012.0
2024-03-21 10:30:00,309.98,310.66,308.92,310.66,87855.0,307.6383,308.3131,306.5863,308.3131,87855.0
2024-03-21 10:40:00,310.7,310.93,310.25,310.93,68165.0,308.3528,308.5811,307.9062,308.5811,68165.0
2024-03-21 10:50:00,310.95,311.0,310.42,310.88,57532.0,308.6009,308.6505,308.0749,308.5315,57532.0
2024-03-21 11:00:00,310.91,311.45,310.61,311.43,106041.0,308.5612,309.0971,308.2635,309.0773,106041.0
2024-03-21 11:10:00,311.5,311.66,310.89,311.14,81573.0,309.1468,309.3056,308.5414,308.7895,81573.0
2024-03-21 11:20:00,311.01,311.19,310.58,310.89,48953.0,308.6605,308.8391,308.2337,308.5414,48953.0
2024-03-21 11:30:00,310.82,311.28,310.58,310.78,32453.0,308.4719,308.9284,308.2337,308.4322,32453.0
2024-03-21 11:40:00,310.77,311.0,310.44,310.56,40715.0,308.4223,308.6505,308.0948,308.2139,40715.0
2024-03-21 11:50:00,310.62,311.3,310.52,311.26,48735.0,308.2734,308.9483,308.1742,308.9086,48735.0
2024-03-21 12:00:00,311.28,311.5,310.12,310.25,65479.0,308.9284,309.1468,307.7772,307.9062,65479.0
2024-03-21 12:10:00,310.21,311.0,310.13,310.56,40880.0,307.8665,308.6505,307.7871,308.2139,40880.0
2024-03-21 12:20:00,310.62,310.67,310.17,310.64,46681.0,308.2734,308.323,307.8268,308.2933,46681.0
2024-03-21 12:30:00,310.65,311.43,310.53,311.41,39071.0,308.3032,309.0773,308.1841,309.0574,39071.0
2024-03-21 12:40:00,311.4,311.59,311.05,311.44,44850.0,309.0475,309.2361,308.7002,309.0872,44850.0
2024-03-21 12:50:00,311.49,311.8,311.06,311.25,37273.0,309.1368,309.4445,308.7101,308.8987,37273.0
2024-03-21 13:00:00,311.31,311.76,310.96,311.41,41781.0,308.9582,309.4048,308.6108,309.0574,41781.0
2024-03-21 13:10:00,311.41,311.58,311.09,311.24,39996.0,309.0574,309.2262,308.7399,308.8887,39996.0
2024-03-21 13:20:00,311.17,311.29,310.44,310.47,73301.0,308.8193,308.9384,308.0948,308.1245,73301.0
2024-03-21 13:30:00,310.43,310.43,309.85,309.93,42571.0,308.0849,308.0849,307.5092,307.5886,42571.0
2024-03-21 13:40:00,309.89,310.27,309.74,309.89,54339.0,307.5489,307.9261,307.4001,307.5489,54339.0
2024-03-21 13:50:00,309.89,310.05,309.52,309.66,33270.0,307.5489,307.7077,307.1817,307.3207,33270.0
2024-03-21 14:00:00,309.63,309.69,308.75,308.82,29621.0,307.2909,307.3504,306.4175,306.487,29621.0
2024-03-21 14:10:00,308.8,309.27,308.78,309.27,23447.0,306.4672,306.9336,306.4473,306.9336,23447.0
2024-03-21 14:20:00,309.23,309.65,309.22,309.6,44115.0,306.8939,307.3107,306.884,307.2611,44115.0
2024-03-21 14:30:00,309.59,309.6,308.45,308.64,25072.0,307.2512,307.2611,306.1198,306.3084,25072.0
2024-03-21 14:40:00,308.67,309.04,308.4,308.87,25028.0,306.3381,306.7054,306.0702,306.5366,25028.0
2024-03-21 14:50:00,308.84,309.04,308.4,308.68,37548.0,306.5069,306.7054,306.0702,306.3481,37548.0
2024-03-21 15:00:00,308.67,309.01,308.31,309.01,40458.0,306.3381,306.6756,305.9809,306.6756,40458.0
2024-03-21 15:10:00,308.98,309.34,308.92,309.28,31580.0,306.6458,307.0031,306.5863,306.9435,31580.0
2024-03-21 15:20:00,309.31,309.45,309.04,309.36,39584.0,306.9733,307.1123,306.7054,307.0229,39584.0
2024-03-21 15:30:00,309.41,309.87,309.34,309.4,67287.0,307.0726,307.5291,307.0031,307.0626,67287.0
2024-03-21 15:40:00,309.42,309.71,308.88,308.9,104183.0,307.0825,307.3703,306.5466,306.5664,104183.0
2024-03-21 15:50:00,308.94,309.26,308.27,308.39,295656.0,306.6061,306.9237,305.9412,306.0603,295656.0
2024-03-22 09:30:00,309.32,310.23,308.8,309.83,132986.0,306.9832,307.8864,306.4672,307.4894,132986.0
2024-03-22 09:40:00,309.67,309.88,308.88,309.04,41783.0,307.3306,307.539,306.5466,306.7054,41783.0
2024-03-22 09:50:00,309.06,309.21,308.52,308.53,34176.0,306.7252,306.8741,306.1893,306.1992,34176.0
2024-03-22 10:00:00,308.46,308.85,308.18,308.38,32129.0,306.1297,306.5168,305.8518,306.0503,32129.0
2024-03-22 10:10:00,308.34,308.43,307.33,307.79,67876.0,306.0106,306.1,305.0083,305.4648,67876.0
2024-03-22 10:20:00,307.79,307.92,307.24,307.47,44504.0,305.4648,305.5938,304.919,305.1472,44504.0
2024-03-22 10:30:00,307.47,307.66,306.75,306.91,33986.0,305.1472,305.3358,304.4327,304.5914,33986.0
2024-03-22 10:40:00,306.94,307.11,306.67,307.07,20473.0,304.6212,304.7899,304.3533,304.7502,20473.0
2024-03-22 10:50:00,307.11,307.31,306.65,307.26,29194.0,304.7899,304.9884,304.3334,304.9388,29194.0
2024-03-22 11:00:00,307.19,307.72,307.19,307.63,48717.0,304.8693,305.3953,304.8693,305.306,48717.0
2024-03-22 11:10:00,307.63,307.85,307.55,307.74,43008.0,305.306,305.5243,305.2266,305.4152,43008.0
2024-03-22 11:20:00,307.79,308.16,307.65,308.0,47279.0,305.4648,305.832,305.3259,305.6732,47279.0
2024-03-22 11:30:00,308.06,308.3,307.95,308.0,36028.0,305.7328,305.9709,305.6236,305.6732,36028.0
2024-03-22 11:40:00,308.05,308.62,308.04,308.37,39798.0,305.7228,306.2885,305.7129,306.0404,39798.0
2024-03-22 11:50:00,308.42,308.57,308.25,308.48,57322.0,306.09,306.2389,305.9213,306.1496,57322.0
2024-03-22 12:00:00,308.48,308.72,308.2,308.32,27444.0,306.1496,306.3878,305.8717,305.9908,27444.0
2024-03-22 12:10:00,308.28,308.6,307.95,308.45,41864.0,305.9511,306.2687,305.6236,306.1198,41864.0
2024-03-22 12:20:00,308.45,308.95,308.42,308.87,42308.0,306.1198,306.616,306.09,306.5366,42308.0
2024-03-22 12:30:00,308.86,309.0,308.55,308.84,53424.0,306.5267,306.6657,306.2191,306.5069,53424.0
2024-03-22 12:40:00,308.84,309.08,308.76,309.02,45026.0,306.5069,306.7451,306.4275,306.6855,45026.0
2024-03-22 12:50:00,309.09,309.53,309.04,309.45,19262.0,306.755,307.1917,306.7054,307.1123,19262.0
2024-03-22 13:00:00,309.45,309.79,309.45,309.76,35560.0,307.1123,307.4497,307.1123,307.4199,35560.0
2024-03-22 13:10:00,309.71,309.88,309.37,309.38,22348.0,307.3703,307.539,307.0329,307.0428,22348.0
2024-03-22 13:20:00,309.37,309.37,308.99,309.14,35866.0,307.0329,307.0329,306.6557,306.8046,35866.0
2024-03-22 13:30:00,309.23,309.44,308.93,308.97,28640.0,306.8939,307.1023,306.5962,306.6359,28640.0
2024-03-22 13:40:00,308.89,309.24,308.86,309.16,19344.0,306.5565,306.9038,306.5267,306.8244,19344.0
2024-03-22 13:50:00,309.23,309.45,309.08,309.19,31603.0,306.8939,307.1123,306.7451,306.8542,31603.0
2024-03-22 14:00:00,309.19,309.22,308.89,308.94,19162.0,306.8542,306.884,306.5565,306.6061,19162.0
2024-03-22 14:10:00,308.96,309.05,308.67,308.68,34566.0,306.626,306.7153,306.3381,306.3481,34566.0
2024-03-22 14:20:00,308.7,309.34,308.38,309.29,55238.0,306.3679,307.0031,306.0503,306.9535,55238.0
2024-03-22 14:30:00,309.29,309.29,308.76,308.82,19892.0,306.9535,306.9535,306.4275,306.487,19892.0
2024-03-22 14:40:00,308.82,308.86,308.4,308.53,28189.0,306.487,306.5267,306.0702,306.1992,28189.0
2024-03-22 14:50:00,308.46,308.87,308.4,308.84,29420.0,306.1297,306.5366,306.0702,306.5069,29420.0
2024-03-22 15:00:00,308.85,308.94,308.33,308.4,26652.0,306.5168,306.6061,306.0007,306.0702,26652.0
2024-03-22 15:10:00,308.36,308.38,307.57,308.01,43648.0,306.0305,306.0503,305.2465,305.6831,43648.0
2024-03-22 15:20:00,307.98,308.01,307.51,307.55,45545.0,305.6534,305.6831,305.1869,305.2266,45545.0
2024-03-22 15:30:00,307.52,307.76,307.34,307.65,52283.0,305.1968,305.435,305.0182,305.3259,52283.0
2024-03-22 15:40:00,307.7,307.82,307.36,307.36,94989.0,305.3755,305.4946,305.038,305.038,94989.0
2024-03-22 15:50:00,307.38,308.1,307.19,307.57,280803.0,305.0579,305.7725,304.8693,305.2465,280803.0
2024-03-25 09:30:00,303.7,305.42,302.54,305.0,279301.0,301.4057,303.1127,300.2545,302.6959,279301.0
2024-03-25 09:40:00,305.0,305.93,304.42,305.64,83258.0,302.6959,303.6188,302.1203,303.331,83258.0
2024-03-25 09:50:00,305.64,306.27,305.34,305.37,63413.0,303.331,303.9563,303.0333,303.0631,63413.0
2024-03-25 10:00:00,305.29,305.52,304.91,305.21,63358.0,302.9837,303.2119,302.6066,302.9043,63358.0
2024-03-25 10:10:00,305.26,305.79,305.0,305.08,107626.0,302.9539,303.4799,302.6959,302.7753,107626.0
2024-03-25 10:20:00,305.09,305.41,304.69,304.85,51727.0,302.7852,303.1028,302.3882,302.547,51727.0
2024-03-25 10:30:00,304.86,305.14,304.63,304.87,65084.0,302.5569,302.8348,302.3287,302.5669,65084.0
2024-03-25 10:40:00,304.9,305.08,304.56,304.75,58647.0,302.5966,302.7753,302.2592,302.4478,58647.0
2024-03-25 10:50:00,304.78,304.82,303.86,304.32,90364.0,302.4775,302.5172,301.5645,302.021,90364.0
2024-03-25 11:00:00,304.32,304.54,303.98,304.4,57139.0,302.021,302.2393,301.6836,302.1004,57139.0
2024-03-25 11:10:00,304.4,304.79,304.0,304.79,48622.0,302.1004,302.4875,301.7034,302.4875,48622.0
2024-03-25 11:20:00,304.8,305.26,304.76,305.01,71850.0,302.4974,302.9539,302.4577,302.7058,71850.0
2024-03-25 11:30:00,305.01,305.83,304.91,305.8,55390.0,302.7058,303.5196,302.6066,303.4898,55390.0
2024-03-25 11:40:00,305.82,306.24,305.66,306.08,40509.0,303.5097,303.9265,303.3509,303.7677,40509.0
2024-03-25 11:50:00,306.07,306.6,306.01,306.36,47931.0,303.7578,304.2838,303.6982,304.0456,47931.0
2024-03-25 12:00:00,306.36,306.36,305.89,306.05,33138.0,304.0456,304.0456,303.5791,303.7379,33138.0
2024-03-25 12:10:00,306.06,306.44,306.05,306.35,32475.0,303.7479,304.125,303.7379,304.0357,32475.0
2024-03-25 12:20:00,306.35,306.5,306.11,306.22,76309.0,304.0357,304.1845,303.7975,303.9067,76309.0
2024-03-25 12:30:00,306.19,306.24,305.58,305.87,35425.0,303.8769,303.9265,303.2715,303.5593,35425.0
2024-03-25 12:40:00,305.88,306.3,305.79,306.07,31742.0,303.5692,303.9861,303.4799,303.7578,31742.0
2024-03-25 12:50:00,306.02,306.18,305.86,306.06,24719.0,303.7082,303.867,303.5494,303.7479,24719.0
2024-03-25 13:00:00,306.06,306.19,306.02,306.15,19026.0,303.7479,303.8769,303.7082,303.8372,19026.0
2024-03-25 13:10:00,306.14,306.56,306.04,306.56,36580.0,303.8273,304.2441,303.728,304.2441,36580.0
2024-03-25 13:20:00,306.57,306.96,306.57,306.93,36319.0,304.254,304.6411,304.254,304.6113,36319.0
2024-03-25 13:30:00,306.93,307.11,306.51,306.67,46516.0,304.6113,304.7899,304.1945,304.3533,46516.0
2024-03-25 13:40:00,306.66,307.03,306.55,306.56,27669.0,304.3433,304.7105,304.2342,304.2441,27669.0
2024-03-25 13:50:00,306.56,306.79,306.38,306.79,31105.0,304.2441,304.4724,304.0654,304.4724,31105.0
2024-03-25 14:00:00,306.76,306.84,306.62,306.8,29326.0,304.4426,304.522,304.3036,304.4823,29326.0
2024-03-25 14:10:00,306.81,307.07,306.61,307.03,23210.0,304.4922,304.7502,304.2937,304.7105,23210.0
2024-03-25 14:20:00,307.07,307.29,307.05,307.29,16405.0,304.7502,304.9686,304.7304,304.9686,16405.0
2024-03-25 14:30:00,307.26,307.46,307.1,307.4,23070.0,304.9388,305.1373,304.78,305.0777,23070.0
2024-03-25 14:40:00,307.36,307.57,307.25,307.43,37548.0,305.038,305.2465,304.9289,305.1075,37548.0
2024-03-25 14:50:00,307.41,307.71,307.25,307.55,39517.0,305.0877,305.3854,304.9289,305.2266,39517.0
2024-03-25 15:00:00,307.58,307.59,307.07,307.15,23453.0,305.2564,305.2663,304.7502,304.8296,23453.0
2024-03-25 15:10:00,307.19,307.2,306.91,307.07,24279.0,304.8693,304.8793,304.5914,304.7502,24279.0
2024-03-25 15:20:00,307.09,307.12,306.49,306.63,36101.0,304.7701,304.7999,304.1746,304.3136,36101.0
2024-03-25 15:30:00,306.55,306.85,306.43,306.67,42112.0,304.2342,304.5319,304.1151,304.3533,42112.0
2024-03-25 15:40:00,306.73,306.99,306.6,306.65,51550.0,304.4128,304.6708,304.2838,304.3334,51550.0
2024-03-25 15:50:00,306.61,306.7,305.76,306.01,229501.0,304.2937,304.383,303.4501,303.6982,229501.0
2024-03-26 09:30:00,307.48,307.88,306.81,307.5,200675.0,305.1571,305.5541,304.4922,305.177,200675.0
2024-03-26 09:40:00,307.47,307.98,306.22,306.47,131439.0,305.1472,305.6534,303.9067,304.1548,131439.0
2024-03-26 09:50:00,306.52,306.91,306.18,306.78,36630.0,304.2044,304.5914,303.867,304.4624,36630.0
2024-03-26 10:00:00,306.84,307.89,306.39,307.56,85408.0,304.522,305.564,304.0754,305.2365,85408.0
2024-03-26 10:10:00,307.5,307.78,306.99,307.01,45715.0,305.177,305.4549,304.6708,304.6907,45715.0
2024-03-26 10:20:00,307.05,307.31,306.81,306.85,50927.0,304.7304,304.9884,304.4922,304.5319,50927.0
2024-03-26 10:30:00,306.87,307.05,306.62,307.05,32664.0,304.5517,304.7304,304.3036,304.7304,32664.0
2024-03-26 10:40:00,307.01,307.05,306.09,306.45,37320.0,304.6907,304.7304,303.7776,304.1349,37320.0
2024-03-26 10:50:00,306.45,306.83,306.37,306.64,47288.0,304.1349,304.512,304.0555,304.3235,47288.0
2024-03-26 11:00:00,306.71,307.33,306.65,307.25,54259.0,304.393,305.0083,304.3334,304.9289,54259.0
2024-03-26 11:10:00,307.28,307.29,306.85,306.91,18829.0,304.9586,304.9686,304.5319,304.5914,18829.0
2024-03-26 11:20:00,306.91,307.22,306.85,307.04,16943.0,304.5914,304.8991,304.5319,304.7205,16943.0
2024-03-26 11:30:00,307.06,307.25,306.84,306.99,28789.0,304.7403,304.9289,304.522,304.6708,28789.0
2024-03-26 11:40:00,306.98,307.35,306.95,307.27,19049.0,304.6609,305.0281,304.6311,304.9487,19049.0
2024-03-26 11:50:00,307.26,307.67,307.04,307.15,31942.0,304.9388,305.3457,304.7205,304.8296,31942.0
2024-03-26 12:00:00,307.21,307.41,306.76,306.76,32763.0,304.8892,305.0877,304.4426,304.4426,32763.0
2024-03-26 12:10:00,306.73,306.91,306.48,306.52,33306.0,304.4128,304.5914,304.1647,304.2044,33306.0
2024-03-26 12:20:00,306.58,306.84,306.06,306.63,93408.0,304.2639,304.522,303.7479,304.3136,93408.0
2024-03-26 12:30:00,306.56,306.64,305.59,305.76,48457.0,304.2441,304.3235,303.2814,303.4501,48457.0
2024-03-26 12:40:00,305.72,305.85,304.97,305.74,89028.0,303.4104,303.5395,302.6661,303.4303,89028.0
2024-03-26 12:50:00,305.69,305.7,304.89,305.35,65360.0,303.3807,303.3906,302.5867,303.0432,65360.0
2024-03-26 13:00:00,305.34,305.59,305.02,305.47,51930.0,303.0333,303.2814,302.7157,303.1623,51930.0
2024-03-26 13:10:00,305.66,305.7,305.28,305.29,24686.0,303.3509,303.3906,302.9738,302.9837,24686.0
2024-03-26 13:20:00,305.29,305.82,305.19,305.79,54681.0,302.9837,303.5097,302.8844,303.4799,54681.0
2024-03-26 13:30:00,305.78,306.37,305.74,306.23,36304.0,303.47,304.0555,303.4303,303.9166,36304.0
2024-03-26 13:40:00,306.25,306.3,305.48,305.63,60105.0,303.9364,303.9861,303.1722,303.3211,60105.0
2024-03-26 13:50:00,305.63,306.05,305.49,305.84,27014.0,303.3211,303.7379,303.1822,303.5295,27014.0
2024-03-26 14:00:00,305.84,306.75,305.83,306.51,50247.0,303.5295,304.4327,303.5196,304.1945,50247.0
2024-03-26 14:10:00,306.51,306.75,306.44,306.6,21220.0,304.1945,304.4327,304.125,304.2838,21220.0
2024-03-26 14:20:00,306.63,307.07,306.54,307.01,47055.0,304.3136,304.7502,304.2242,304.6907,47055.0
2024-03-26 14:30:00,307.04,307.06,306.67,306.67,30605.0,304.7205,304.7403,304.3533,304.3533,30605.0
2024-03-26 14:40:00,306.64,306.7,306.36,306.43,24624.0,304.3235,304.383,304.0456,304.1151,24624.0
2024-03-26 14:50:00,306.43,306.58,306.25,306.57,31318.0,304.1151,304.2639,303.9364,304.254,31318.0
2024-03-26 15:00:00,306.56,306.81,306.37,306.46,16789.0,304.2441,304.4922,304.0555,304.1448,16789.0
2024-03-26 15:10:00,306.49,306.56,306.2,306.4,22454.0,304.1746,304.2441,303.8868,304.0853,22454.0
2024-03-26 15:20:00,306.36,306.36,305.83,305.99,36677.0,304.0456,304.0456,303.5196,303.6784,36677.0
2024-03-26 15:30:00,305.99,306.23,305.7,305.94,69250.0,303.6784,303.9166,303.3906,303.6288,69250.0
2024-03-26 15:40:00,305.91,306.06,305.04,305.3,76301.0,303.599,303.7479,302.7356,302.9936,76301.0
2024-03-26 15:50:00,305.22,305.93,305.1,305.82,194059.0,302.9142,303.6188,302.7951,303.5097,194059.0
2024-03-27 09:30:00,307.44,309.3,307.0,307.91,220770.0,305.1174,306.9634,304.6808,305.5839,220770.0
2024-03-27 09:40:00,307.91,307.91,305.5,305.63,98077.0,305.5839,305.5839,303.1921,303.3211,98077.0
2024-03-27 09:50:00,305.63,305.87,302.67,302.79,75351.0,303.3211,303.5593,300.3835,300.5026,75351.0
2024-03-27 10:00:00,302.74,302.84,299.91,300.55,207727.0,300.4529,300.5522,297.6443,298.2795,207727.0
2024-03-27 10:10:00,300.55,301.0,299.68,300.9,78736.0,298.2795,298.7261,297.4161,298.6268,78736.0
2024-03-27 10:20:00,300.92,301.39,300.7,301.27,47305.0,298.6467,299.1131,298.4284,298.9941,47305.0
2024-03-27 10:30:00,301.56,302.21,301.27,301.97,48236.0,299.2819,299.927,298.9941,299.6888,48236.0
2024-03-27 10:40:00,301.98,302.78,301.16,301.16,57960.0,299.6987,300.4926,298.8849,298.8849,57960.0
2024-03-27 10:50:00,301.15,301.24,300.38,300.44,43211.0,298.875,298.9643,298.1108,298.1703,43211.0
2024-03-27 11:00:00,300.44,300.81,300.27,300.8,26474.0,298.1703,298.5375,298.0016,298.5276,26474.0
2024-03-27 11:10:00,300.78,301.36,300.6,301.2,24069.0,298.5078,299.0834,298.3291,298.9246,24069.0
2024-03-27 11:20:00,301.06,301.1,299.9,299.9,35360.0,298.7856,298.8253,297.6344,297.6344,35360.0
2024-03-27 11:30:00,299.84,299.92,299.01,299.5,53546.0,297.5749,297.6542,296.7511,297.2374,53546.0
2024-03-27 11:40:00,299.51,299.95,299.35,299.95,25696.0,297.2473,297.684,297.0886,297.684,25696.0
2024-03-27 11:50:00,299.91,299.94,298.8,298.8,27015.0,297.6443,297.6741,296.5427,296.5427,27015.0
2024-03-27 12:00:00,298.82,299.08,298.63,298.68,30197.0,296.5626,296.8206,296.374,296.4236,30197.0
2024-03-27 12:10:00,298.82,299.21,298.78,298.85,32912.0,296.5626,296.9496,296.5229,296.5923,32912.0
2024-03-27 12:20:00,298.84,299.57,298.76,299.46,25281.0,296.5824,297.3069,296.503,297.1977,25281.0
2024-03-27 12:30:00,299.5,299.94,299.28,299.8,29550.0,297.2374,297.6741,297.0191,297.5352,29550.0
2024-03-27 12:40:00,299.88,300.24,299.72,300.24,27381.0,297.6146,297.9718,297.4558,297.9718,27381.0
2024-03-27 12:50:00,300.16,300.43,300.01,300.28,26302.0,297.8924,298.1604,297.7436,298.0115,26302.0
2024-03-27 13:00:00,300.28,300.77,300.04,300.14,40557.0,298.0115,298.4978,297.7733,297.8726,40557.0
2024-03-27 13:10:00,300.15,300.39,299.84,300.38,32279.0,297.8825,298.1207,297.5749,298.1108,32279.0
2024-03-27 13:20:00,300.44,300.62,300.23,300.27,24775.0,298.1703,298.349,297.9619,298.0016,24775.0
2024-03-27 13:30:00,300.23,300.56,300.06,300.06,22923.0,297.9619,298.2894,297.7932,297.7932,22923.0
2024-03-27 13:40:00,300.06,300.3,299.92,299.99,23002.0,297.7932,298.0314,297.6542,297.7237,23002.0
2024-03-27 13:50:00,300.0,300.16,299.92,300.07,25751.0,297.7336,297.8924,297.6542,297.8031,25751.0
2024-03-27 14:00:00,300.03,300.58,299.95,300.04,56543.0,297.7634,298.3093,297.684,297.7733,56543.0
2024-03-27 14:10:00,299.99,301.18,299.95,300.99,43121.0,297.7237,298.9047,297.684,298.7162,43121.0
2024-03-27 14:20:00,301.05,301.48,301.01,301.31,17716.0,298.7757,299.2025,298.736,299.0337,17716.0
2024-03-27 14:30:00,301.31,301.48,300.99,301.04,20477.0,299.0337,299.2025,298.7162,298.7658,20477.0
2024-03-27 14:40:00,301.04,301.14,300.92,300.96,20071.0,298.7658,298.865,298.6467,298.6864,20071.0
2024-03-27 14:50:00,301.02,301.02,300.52,300.73,19285.0,298.7459,298.7459,298.2497,298.4581,19285.0
2024-03-27 15:00:00,300.71,300.97,300.47,300.8,34468.0,298.4383,298.6963,298.2001,298.5276,34468.0
2024-03-27 15:10:00,300.74,300.74,300.05,300.13,28120.0,298.4681,298.4681,297.7833,297.8627,28120.0
2024-03-27 15:20:00,300.05,300.59,299.82,300.13,83109.0,297.7833,298.3192,297.555,297.8627,83109.0
2024-03-27 15:30:00,300.15,301.09,300.03,301.02,53571.0,297.8825,298.8154,297.7634,298.7459,53571.0
2024-03-27 15:40:00,300.98,301.52,300.86,301.18,58794.0,298.7062,299.2422,298.5871,298.9047,58794.0
2024-03-27 15:50:00,301.17,301.75,301.14,301.51,195477.0,298.8948,299.4704,298.865,299.2322,195477.0
2024-03-28 09:30:00,300.0,301.61,299.63,299.94,198025.0,297.7336,299.3315,297.3664,297.6741,198025.0
2024-03-28 09:40:00,299.94,302.57,299.91,302.44,111557.0,297.6741,300.2842,297.6443,300.1552,111557.0
2024-03-28 09:50:00,302.45,302.75,301.42,302.1,119102.0,300.1651,300.4629,299.1429,299.8178,119102.0
2024-03-28 10:00:00,302.02,302.8,301.44,301.54,48618.0,299.7384,300.5125,299.1628,299.262,48618.0
2024-03-28 10:10:00,301.6,301.62,300.37,301.19,83973.0,299.3216,299.3414,298.1009,298.9147,83973.0
2024-03-28 10:20:00,301.21,301.21,300.07,300.78,74946.0,298.9345,298.9345,297.8031,298.5078,74946.0
2024-03-28 10:30:00,300.74,301.33,300.51,301.0,58801.0,298.4681,299.0536,298.2398,298.7261,58801.0
2024-03-28 10:40:00,301.06,301.34,300.68,301.17,32390.0,298.7856,299.0635,298.4085,298.8948,32390.0
2024-03-28 10:50:00,301.17,301.44,300.97,301.04,37760.0,298.8948,299.1628,298.6963,298.7658,37760.0
2024-03-28 11:00:00,301.02,301.63,300.96,301.23,77923.0,298.7459,299.3513,298.6864,298.9544,77923.0
2024-03-28 11:10:00,301.17,301.61,300.99,301.59,31990.0,298.8948,299.3315,298.7162,299.3116,31990.0
2024-03-28 11:20:00,301.48,301.76,301.09,301.68,39837.0,299.2025,299.4803,298.8154,299.401,39837.0
2024-03-28 11:30:00,301.74,301.89,301.24,301.25,41416.0,299.4605,299.6094,298.9643,298.9742,41416.0
2024-03-28 11:40:00,301.23,301.7,301.18,301.62,37180.0,298.9544,299.4208,298.9047,299.3414,37180.0
2024-03-28 11:50:00,301.59,301.67,301.07,301.13,33320.0,299.3116,299.391,298.7956,298.8551,33320.0
2024-03-28 12:00:00,301.15,301.17,300.71,300.9,51060.0,298.875,298.8948,298.4383,298.6268,51060.0
2024-03-28 12:10:00,300.98,301.11,300.77,300.88,26644.0,298.7062,298.8353,298.4978,298.607,26644.0
2024-03-28 12:20:00,300.81,300.86,300.08,300.66,63793.0,298.5375,298.5871,297.813,298.3887,63793.0
2024-03-28 12:30:00,300.72,300.79,300.33,300.72,42736.0,298.4482,298.5177,298.0612,298.4482,42736.0
2024-03-28 12:40:00,300.72,300.77,300.19,300.24,46839.0,298.4482,298.4978,297.9222,297.9718,46839.0
2024-03-28 12:50:00,300.23,300.32,299.93,300.27,28855.0,297.9619,298.0512,297.6642,298.0016,28855.0
2024-03-28 13:00:00,300.25,300.3,299.93,300.05,29780.0,297.9818,298.0314,297.6642,297.7833,29780.0
2024-03-28 13:10:00,300.05,300.27,299.97,300.11,25868.0,297.7833,298.0016,297.7039,297.8428,25868.0
2024-03-28 13:20:00,300.06,300.29,299.93,300.29,39222.0,297.7932,298.0215,297.6642,298.0215,39222.0
2024-03-28 13:30:00,300.29,300.93,300.17,300.82,21186.0,298.0215,298.6566,297.9024,298.5475,21186.0
2024-03-28 13:40:00,300.81,301.2,300.6,300.83,46841.0,298.5375,298.9246,298.3291,298.5574,46841.0
2024-03-28 13:50:00,300.82,301.1,300.71,300.75,42265.0,298.5475,298.8253,298.4383,298.478,42265.0
2024-03-28 14:00:00,300.69,300.78,300.25,300.53,35282.0,298.4184,298.5078,297.9818,298.2596,35282.0
2024-03-28 14:10:00,300.59,300.83,300.45,300.46,45879.0,298.3192,298.5574,298.1802,298.1902,45879.0
2024-03-28 14:20:00,300.47,300.65,300.15,300.47,42090.0,298.2001,298.3787,297.8825,298.2001,42090.0
2024-03-28 14:30:00,300.5,300.77,300.25,300.67,55086.0,298.2299,298.4978,297.9818,298.3986,55086.0
2024-03-28 14:40:00,300.66,300.66,300.11,300.61,29747.0,298.3887,298.3887,297.8428,298.339,29747.0
2024-03-28 14:50:00,300.65,301.65,300.54,301.54,36811.0,298.3787,299.3712,298.2696,299.262,36811.0
2024-03-28 15:00:00,301.59,301.93,301.34,301.68,37103.0,299.3116,299.6491,299.0635,299.401,37103.0
2024-03-28 15:10:00,301.72,302.03,301.65,301.74,48327.0,299.4407,299.7483,299.3712,299.4605,48327.0
2024-03-28 15:20:00,301.72,301.93,301.48,301.48,31394.0,299.4407,299.6491,299.2025,299.2025,31394.0
2024-03-28 15:30:00,301.54,301.65,301.0,301.2,37291.0,299.262,299.3712,298.7261,298.9246,37291.0
2024-03-28 15:40:00,301.17,302.1,300.96,301.0,138884.0,298.8948,299.8178,298.6864,298.7261,138884.0
2024-03-28 15:50:00,300.92,301.66,300.57,300.99,351660.0,298.6467,299.3811,298.2993,298.7162,351660.0
2024-04-01 09:30:00,301.69,302.53,300.81,302.22,150701.0,299.4109,300.2445,298.5375,299.9369,150701.0
2024-04-01 09:40:00,302.23,303.51,302.23,302.64,57969.0,299.9468,301.2171,299.9468,300.3537,57969.0
2024-04-01 09:50:00,302.67,302.89,302.05,302.51,38371.0,300.3835,300.6018,299.7682,300.2247,38371.0
2024-04-01 10:00:00,302.37,302.74,301.66,302.23,37700.0,300.0857,300.4529,299.3811,299.9468,37700.0
2024-04-01 10:10:00,302.16,302.19,301.18,301.33,62897.0,299.8773,299.9071,298.9047,299.0536,62897.0
2024-04-01 10:20:00,301.27,302.07,301.18,301.28,39652.0,298.9941,299.788,298.9047,299.004,39652.0
2024-04-01 10:30:00,301.21,301.38,300.23,300.32,51101.0,298.9345,299.1032,297.9619,298.0512,51101.0
2024-04-01 10:40:00,300.26,300.61,300.11,300.56,39209.0,297.9917,298.339,297.8428,298.2894,39209.0
2024-04-01 10:50:00,300.54,300.95,300.36,300.93,29268.0,298.2696,298.6765,298.0909,298.6566,29268.0
2024-04-01 11:00:00,300.9,301.52,300.81,301.33,24910.0,298.6268,299.2422,298.5375,299.0536,24910.0
2024-04-01 11:10:00,301.3,301.31,300.44,300.59,23783.0,299.0238,299.0337,298.1703,298.3192,23783.0
2024-04-01 11:20:00,300.52,301.18,300.14,301.06,26688.0,298.2497,298.9047,297.8726,298.7856,26688.0
2024-04-01 11:30:00,300.99,301.15,300.19,300.19,22582.0,298.7162,298.875,297.9222,297.9222,22582.0
2024-04-01 11:40:00,300.19,300.59,299.99,300.51,43085.0,297.9222,298.3192,297.7237,298.2398,43085.0
2024-04-01 11:50:00,300.55,300.73,300.33,300.56,30687.0,298.2795,298.4581,298.0612,298.2894,30687.0
2024-04-01 12:00:00,300.5,301.38,300.36,301.35,34872.0,298.2299,299.1032,298.0909,299.0734,34872.0
2024-04-01 12:10:00,301.32,301.96,301.27,301.94,33826.0,299.0437,299.6788,298.9941,299.659,33826.0
2024-04-01 12:20:00,301.96,302.08,301.75,301.75,40889.0,299.6788,299.7979,299.4704,299.4704,40889.0
2024-04-01 12:30:00,301.81,301.99,301.64,301.69,19183.0,299.53,299.7086,299.3613,299.4109,19183.0
2024-04-01 12:40:00,301.79,302.08,301.68,302.03,25335.0,299.5101,299.7979,299.401,299.7483,25335.0
2024-04-01 12:50:00,302.03,302.53,302.01,302.41,40925.0,299.7483,300.2445,299.7285,300.1254,40925.0
2024-04-01 13:00:00,302.39,302.56,302.17,302.46,34215.0,300.1056,300.2743,299.8873,300.1751,34215.0
2024-04-01 13:10:00,302.43,302.43,302.02,302.09,17018.0,300.1453,300.1453,299.7384,299.8079,17018.0
2024-04-01 13:20:00,302.03,302.03,301.35,301.74,19185.0,299.7483,299.7483,299.0734,299.4605,19185.0
2024-04-01 13:30:00,301.74,301.8,301.34,301.55,27819.0,299.4605,299.52,299.0635,299.2719,27819.0
2024-04-01 13:40:00,301.62,302.25,301.57,302.11,20699.0,299.3414,299.9666,299.2918,299.8277,20699.0
2024-04-01 13:50:00,302.16,302.2,301.7,302.2,15502.0,299.8773,299.917,299.4208,299.917,15502.0
2024-04-01 14:00:00,302.16,302.61,302.15,302.44,37759.0,299.8773,300.3239,299.8674,300.1552,37759.0
2024-04-01 14:10:00,302.42,302.76,302.25,302.67,43831.0,300.1354,300.4728,299.9666,300.3835,43831.0
2024-04-01 14:20:00,302.63,302.7,301.71,301.77,28175.0,300.3438,300.4132,299.4307,299.4903,28175.0
2024-04-01 14:30:00,301.84,301.98,301.64,301.81,13534.0,299.5597,299.6987,299.3613,299.53,13534.0
2024-04-01 14:40:00,301.79,301.97,301.67,301.88,16228.0,299.5101,299.6888,299.391,299.5994,16228.0
2024-04-01 14:50:00,301.86,302.03,301.6,301.73,23021.0,299.5796,299.7483,299.3216,299.4506,23021.0
2024-04-01 15:00:00,301.72,302.14,301.6,301.88,24975.0,299.4407,299.8575,299.3216,299.5994,24975.0
2024-04-01 15:10:00,301.88,301.93,301.54,301.58,20126.0,299.5994,299.6491,299.262,299.3017,20126.0
2024-04-01 15:20:00,301.63,301.93,301.54,301.66,26539.0,299.3513,299.6491,299.262,299.3811,26539.0
2024-04-01 15:30:00,301.65,301.95,301.37,301.39,28336.0,299.3712,299.6689,299.0933,299.1131,28336.0
2024-04-01 15:40:00,301.43,301.87,301.42,301.69,47189.0,299.1528,299.5895,299.1429,299.4109,47189.0
2024-04-01 15:50:00,301.7,302.59,301.58,302.1,256154.0,299.4208,300.3041,299.3017,299.8178,256154.0
2024-04-02 09:30:00,297.5,298.84,296.82,297.35,253783.0,295.2525,296.5824,294.5777,295.1037,253783.0
2024-04-02 09:40:00,297.17,297.28,294.88,295.76,101542.0,294.925,295.0342,292.6523,293.5257,101542.0
2024-04-02 09:50:00,295.73,296.37,295.48,296.2,79758.0,293.4959,294.1311,293.2478,293.9624,79758.0
2024-04-02 10:00:00,296.3,297.43,295.82,297.13,90505.0,294.0616,295.1831,293.5852,294.8853,90505.0
2024-04-02 10:10:00,297.15,297.62,296.88,297.37,57842.0,294.9052,295.3716,294.6372,295.1235,57842.0
2024-04-02 10:20:00,297.42,298.84,297.38,298.84,46111.0,295.1731,296.5824,295.1334,296.5824,46111.0
2024-04-02 10:30:00,298.72,299.36,298.58,299.25,68807.0,296.4633,297.0985,296.3244,296.9893,68807.0
2024-04-02 10:40:00,299.25,299.48,298.82,299.01,63225.0,296.9893,297.2176,296.5626,296.7511,63225.0
2024-04-02 10:50:00,299.04,299.17,298.55,298.89,34177.0,296.7809,296.9099,296.2946,296.632,34177.0
2024-04-02 11:00:00,298.83,299.83,298.4,299.67,73942.0,296.5725,297.5649,296.1457,297.4061,73942.0
2024-04-02 11:10:00,299.69,300.4,299.62,300.32,67691.0,297.426,298.1306,297.3565,298.0512,67691.0
2024-04-02 11:20:00,300.42,300.74,300.26,300.65,34206.0,298.1505,298.4681,297.9917,298.3787,34206.0
2024-04-02 11:30:00,300.66,301.43,300.54,300.54,54201.0,298.3887,299.1528,298.2696,298.2696,54201.0
2024-04-02 11:40:00,300.55,300.77,300.32,300.4,25874.0,298.2795,298.4978,298.0512,298.1306,25874.0
2024-04-02 11:50:00,300.42,300.82,300.04,300.39,38116.0,298.1505,298.5475,297.7733,298.1207,38116.0
2024-04-02 12:00:00,300.29,301.56,300.27,301.08,63609.0,298.0215,299.2819,298.0016,298.8055,63609.0
2024-04-02 12:10:00,301.07,301.45,300.66,301.25,28023.0,298.7956,299.1727,298.3887,298.9742,28023.0
2024-04-02 12:20:00,301.25,301.74,301.16,301.66,35535.0,298.9742,299.4605,298.8849,299.3811,35535.0
2024-04-02 12:30:00,301.69,302.07,301.44,301.93,23540.0,299.4109,299.788,299.1628,299.6491,23540.0
2024-04-02 12:40:00,301.95,302.6,301.7,302.58,50187.0,299.6689,300.314,299.4208,300.2942,50187.0
2024-04-02 12:50:00,302.44,302.71,302.06,302.71,39692.0,300.1552,300.4232,299.7781,300.4232,39692.0
2024-04-02 13:00:00,302.71,302.96,302.39,302.46,23898.0,300.4232,300.6713,300.1056,300.1751,23898.0
2024-04-02 13:10:00,302.39,302.57,302.24,302.31,24394.0,300.1056,300.2842,299.9567,300.0262,24394.0
2024-04-02 13:20:00,302.31,302.58,302.16,302.57,31024.0,300.0262,300.2942,299.8773,300.2842,31024.0
2024-04-02 13:30:00,302.55,302.75,302.46,302.65,40379.0,300.2644,300.4629,300.1751,300.3636,40379.0
2024-04-02 13:40:00,302.62,302.79,302.12,302.68,50604.0,300.3339,300.5026,299.8376,300.3934,50604.0
2024-04-02 13:50:00,302.68,302.96,302.48,302.72,67566.0,300.3934,300.6713,300.1949,300.4331,67566.0
2024-04-02 14:00:00,302.72,303.13,302.49,302.93,73701.0,300.4331,300.84,300.2048,300.6415,73701.0
2024-04-02 14:10:00,302.94,302.98,302.52,302.57,38260.0,300.6514,300.6911,300.2346,300.2842,38260.0
2024-04-02 14:20:00,302.57,303.4,302.57,303.31,63724.0,300.2842,301.108,300.2842,301.0186,63724.0
2024-04-02 14:30:00,303.26,303.54,303.06,303.35,72354.0,300.969,301.2469,300.7705,301.0583,72354.0
2024-04-02 14:40:00,303.31,303.54,303.14,303.32,45256.0,301.0186,301.2469,300.8499,301.0286,45256.0
2024-04-02 14:50:00,303.35,303.51,303.24,303.34,44350.0,301.0583,301.2171,300.9492,301.0484,44350.0
2024-04-02 15:00:00,303.34,304.13,303.34,303.66,51318.0,301.0484,301.8324,301.0484,301.366,51318.0
2024-04-02 15:10:00,303.67,303.81,303.33,303.46,43758.0,301.3759,301.5149,301.0385,301.1675,43758.0
2024-04-02 15:20:00,303.5,304.05,303.5,303.85,37343.0,301.2072,301.753,301.2072,301.5546,37343.0
2024-04-02 15:30:00,303.81,304.46,303.79,304.12,90235.0,301.5149,302.16,301.495,301.8225,90235.0
2024-04-02 15:40:00,304.12,304.37,303.75,304.02,113803.0,301.8225,302.0706,301.4553,301.7233,113803.0
2024-04-02 15:50:00,303.93,304.29,303.73,304.21,336245.0,301.634,301.9912,301.4355,301.9118,336245.0
2024-04-03 09:30:00,303.99,305.22,303.35,304.33,115230.0,301.6935,302.9142,301.0583,302.0309,115230.0
2024-04-03 09:40:00,304.38,304.52,303.39,304.4,43203.0,302.0806,302.2195,301.098,302.1004,43203.0
2024-04-03 09:50:00,304.35,305.12,304.25,304.74,45458.0,302.0508,302.815,301.9515,302.4378,45458.0
2024-04-03 10:00:00,304.79,306.32,304.79,305.82,69290.0,302.4875,304.0059,302.4875,303.5097,69290.0
2024-04-03 10:10:00,305.82,306.58,305.51,306.48,30405.0,303.5097,304.2639,303.202,304.1647,30405.0
2024-04-03 10:20:00,306.42,306.6,306.0,306.15,19412.0,304.1051,304.2838,303.6883,303.8372,19412.0
2024-04-03 10:30:00,306.31,306.7,305.99,306.19,27463.0,303.996,304.383,303.6784,303.8769,27463.0
2024-04-03 10:40:00,306.25,306.58,306.09,306.51,25321.0,303.9364,304.2639,303.7776,304.1945,25321.0
2024-04-03 10:50:00,306.47,306.62,306.32,306.57,27602.0,304.1548,304.3036,304.0059,304.254,27602.0
2024-04-03 11:00:00,306.63,307.01,306.63,306.89,29725.0,304.3136,304.6907,304.3136,304.5716,29725.0
2024-04-03 11:10:00,306.78,306.92,306.35,306.35,13124.0,304.4624,304.6014,304.0357,304.0357,13124.0
2024-04-03 11:20:00,306.39,307.06,306.31,306.97,28084.0,304.0754,304.7403,303.996,304.651,28084.0
2024-04-03 11:30:00,307.04,307.16,306.6,306.6,33787.0,304.7205,304.8396,304.2838,304.2838,33787.0
2024-04-03 11:40:00,306.57,307.08,306.57,307.04,23182.0,304.254,304.7602,304.254,304.7205,23182.0
2024-04-03 11:50:00,307.09,307.13,306.56,306.86,33434.0,304.7701,304.8098,304.2441,304.5418,33434.0
2024-04-03 12:00:00,306.81,306.84,305.85,306.1,29096.0,304.4922,304.522,303.5395,303.7876,29096.0
2024-04-03 12:10:00,306.1,306.23,305.72,306.07,27077.0,303.7876,303.9166,303.4104,303.7578,27077.0
2024-04-03 12:20:00,306.11,306.47,306.1,306.44,15334.0,303.7975,304.1548,303.7876,304.125,15334.0
2024-04-03 12:30:00,306.49,306.61,305.31,305.43,19600.0,304.1746,304.2937,303.0035,303.1226,19600.0
2024-04-03 12:40:00,305.52,306.15,305.52,305.76,19063.0,303.2119,303.8372,303.2119,303.4501,19063.0
2024-04-03 12:50:00,305.7,305.97,305.39,305.39,13171.0,303.3906,303.6585,303.0829,303.0829,13171.0
2024-04-03 13:00:00,305.46,305.67,305.31,305.35,11752.0,303.1524,303.3608,303.0035,303.0432,11752.0
2024-04-03 13:10:00,305.41,305.58,305.25,305.37,16424.0,303.1028,303.2715,302.944,303.0631,16424.0
2024-04-03 13:20:00,305.29,305.49,305.12,305.34,18928.0,302.9837,303.1822,302.815,303.0333,18928.0
2024-04-03 13:30:00,305.41,305.62,305.14,305.21,31687.0,303.1028,303.3112,302.8348,302.9043,31687.0
2024-04-03 13:40:00,305.3,305.83,305.3,305.81,20058.0,302.9936,303.5196,302.9936,303.4998,20058.0
2024-04-03 13:50:00,305.85,306.04,305.74,305.85,18155.0,303.5395,303.728,303.4303,303.5395,18155.0
2024-04-03 14:00:00,305.86,306.14,305.71,306.03,13844.0,303.5494,303.8273,303.4005,303.7181,13844.0
2024-04-03 14:10:00,306.08,306.16,305.68,305.87,16997.0,303.7677,303.8471,303.3707,303.5593,16997.0
2024-04-03 14:20:00,305.94,306.15,305.83,305.9,32575.0,303.6288,303.8372,303.5196,303.5891,32575.0
2024-04-03 14:30:00,305.83,305.84,305.57,305.7,22623.0,303.5196,303.5295,303.2616,303.3906,22623.0
2024-04-03 14:40:00,305.75,305.84,305.15,305.15,20043.0,303.4402,303.5295,302.8447,302.8447,20043.0
2024-04-03 14:50:00,305.23,305.5,304.93,305.0,29509.0,302.9241,303.1921,302.6264,302.6959,29509.0
2024-04-03 15:00:00,305.01,305.01,304.56,304.66,34523.0,302.7058,302.7058,302.2592,302.3584,34523.0
2024-04-03 15:10:00,304.71,304.74,303.1,304.16,55053.0,302.4081,302.4378,300.8102,301.8622,55053.0
2024-04-03 15:20:00,304.16,304.34,303.44,303.66,27595.0,301.8622,302.0409,301.1477,301.366,27595.0
2024-04-03 15:30:00,303.55,304.24,303.45,304.11,31424.0,301.2568,301.9416,301.1576,301.8126,31424.0
2024-04-03 15:40:00,304.04,304.38,304.04,304.23,53658.0,301.7431,302.0806,301.7431,301.9317,53658.0
2024-04-03 15:50:00,304.25,304.97,304.07,304.88,199569.0,301.9515,302.6661,301.7729,302.5768,199569.0
2024-04-04 09:30:00,308.26,311.3,307.83,309.02,289063.0,305.9312,308.9483,305.5045,306.6855,289063.0
2024-04-04 09:40:00,309.48,309.81,293.86,294.28,704302.0,307.142,307.4695,291.64,292.0569,704302.0
2024-04-04 09:50:00,294.16,296.0,292.1,295.79,774582.0,291.9378,293.7639,289.8933,293.5555,774582.0
2024-04-04 10:00:00,295.82,299.34,295.51,298.99,497166.0,293.5852,297.0786,293.2776,296.7313,497166.0
2024-04-04 10:10:00,299.04,300.66,298.35,300.04,238411.0,296.7809,298.3887,296.0961,297.7733,238411.0
2024-04-04 10:20:00,300.04,300.3,298.0,300.0,189702.0,297.7733,298.0314,295.7488,297.7336,189702.0
2024-04-04 10:30:00,300.04,301.32,299.21,300.9,106377.0,297.7733,299.0437,296.9496,298.6268,106377.0
2024-04-04 10:40:00,300.99,301.03,299.9,300.32,48530.0,298.7162,298.7559,297.6344,298.0512,48530.0
2024-04-04 10:50:00,300.22,301.06,300.0,300.44,73070.0,297.952,298.7856,297.7336,298.1703,73070.0
2024-04-04 11:00:00,300.56,301.25,300.48,300.55,39467.0,298.2894,298.9742,298.21,298.2795,39467.0
2024-04-04 11:10:00,300.48,300.74,300.04,300.64,54883.0,298.21,298.4681,297.7733,298.3688,54883.0
2024-04-04 11:20:00,300.62,301.12,300.41,301.06,37005.0,298.349,298.8452,298.1405,298.7856,37005.0
2024-04-04 11:30:00,301.05,301.59,301.04,301.29,40345.0,298.7757,299.3116,298.7658,299.0139,40345.0
2024-04-04 11:40:00,301.39,302.52,301.28,302.36,55876.0,299.1131,300.2346,299.004,300.0758,55876.0
2024-04-04 11:50:00,302.43,302.71,301.85,302.5,44125.0,300.1453,300.4232,299.5697,300.2148,44125.0
2024-04-04 12:00:00,302.64,303.42,302.16,303.05,57127.0,300.3537,301.1278,299.8773,300.7606,57127.0
2024-04-04 12:10:00,303.1,303.14,302.59,302.75,34588.0,300.8102,300.8499,300.3041,300.4629,34588.0
2024-04-04 12:20:00,302.74,303.09,302.38,302.92,29512.0,300.4529,300.8003,300.0957,300.6316,29512.0
2024-04-04 12:30:00,302.94,303.2,302.84,303.19,29908.0,300.6514,300.9095,300.5522,300.8995,29908.0
2024-04-04 12:40:00,303.16,303.28,302.92,302.98,17358.0,300.8698,300.9889,300.6316,300.6911,17358.0
2024-04-04 12:50:00,302.93,303.14,302.54,302.93,20205.0,300.6415,300.8499,300.2545,300.6415,20205.0
2024-04-04 13:00:00,303.01,303.01,302.51,302.95,35290.0,300.7209,300.7209,300.2247,300.6614,35290.0
2024-04-04 13:10:00,303.0,304.05,302.91,303.97,41306.0,300.711,301.753,300.6217,301.6737,41306.0
2024-04-04 13:20:00,303.97,304.25,303.32,303.36,58777.0,301.6737,301.9515,301.0286,301.0683,58777.0
2024-04-04 13:30:00,303.37,303.87,303.37,303.5,35878.0,301.0782,301.5744,301.0782,301.2072,35878.0
2024-04-04 13:40:00,303.5,303.67,302.84,303.16,52077.0,301.2072,301.3759,300.5522,300.8698,52077.0
2024-04-04 13:50:00,303.05,303.52,302.04,302.31,61115.0,300.7606,301.2271,299.7582,300.0262,61115.0
2024-04-04 14:00:00,302.27,302.77,301.29,301.51,64321.0,299.9865,300.4827,299.0139,299.2322,64321.0
2024-04-04 14:10:00,301.48,301.48,300.06,300.47,65040.0,299.2025,299.2025,297.7932,298.2001,65040.0
2024-04-04 14:20:00,300.25,300.48,298.57,298.79,83245.0,297.9818,298.21,296.3144,296.5328,83245.0
2024-04-04 14:30:00,298.72,298.77,297.6,298.23,94046.0,296.4633,296.5129,295.3518,295.977,94046.0
2024-04-04 14:40:00,298.25,298.25,296.51,297.29,88070.0,295.9969,295.9969,294.27,295.0441,88070.0
2024-04-04 14:50:00,297.19,297.29,295.44,295.8,92894.0,294.9449,295.0441,293.2081,293.5654,92894.0
2024-04-04 15:00:00,295.72,296.44,295.0,296.26,135725.0,293.486,294.2005,292.7714,294.0219,135725.0
2024-04-04 15:10:00,296.26,296.26,294.56,294.81,104021.0,294.0219,294.0219,292.3347,292.5829,104021.0
2024-04-04 15:20:00,294.81,295.11,294.3,294.3,107319.0,292.5829,292.8806,292.0767,292.0767,107319.0
2024-04-04 15:30:00,294.26,295.08,294.24,294.37,99935.0,292.037,292.8508,292.0172,292.1462,99935.0
2024-04-04 15:40:00,294.41,295.13,294.31,295.05,152779.0,292.1859,292.9004,292.0866,292.821,152779.0
2024-04-04 15:50:00,295.05,295.05,293.92,294.27,373110.0,292.821,292.821,291.6996,292.0469,373110.0
2024-04-05 09:30:00,293.54,296.54,293.29,294.73,266534.0,291.3224,294.2998,291.0743,292.5035,266534.0
2024-04-05 09:40:00,294.39,296.59,294.05,296.11,58277.0,292.166,294.3494,291.8286,293.873,58277.0
2024-04-05 09:50:00,296.0,296.95,295.89,296.56,80038.0,293.7639,294.7067,293.6547,294.3196,80038.0
2024-04-05 10:00:00,296.4,297.73,296.02,297.62,71177.0,294.1608,295.4808,293.7837,295.3716,71177.0
2024-04-05 10:10:00,297.67,298.76,297.18,298.67,61586.0,295.4212,296.503,294.9349,296.4137,61586.0
2024-04-05 10:20:00,298.64,298.77,296.95,297.13,45900.0,296.3839,296.5129,294.7067,294.8853,45900.0
2024-04-05 10:30:00,297.24,298.28,296.92,298.0,44162.0,294.9945,296.0266,294.6769,295.7488,44162.0
2024-04-05 10:40:00,297.98,298.82,297.84,298.68,54568.0,295.7289,296.5626,295.59,296.4236,54568.0
2024-04-05 10:50:00,298.67,300.1,298.62,299.91,114280.0,296.4137,297.8329,296.3641,297.6443,114280.0
2024-04-05 11:00:00,299.9,299.92,299.2,299.68,83453.0,297.6344,297.6542,296.9397,297.4161,83453.0
2024-04-05 11:10:00,299.62,300.01,298.71,299.49,54879.0,297.3565,297.7436,296.4534,297.2275,54879.0
2024-04-05 11:20:00,299.44,300.18,299.33,299.94,61666.0,297.1779,297.9123,297.0687,297.6741,61666.0
2024-04-05 11:30:00,299.9,300.4,299.82,300.37,61731.0,297.6344,298.1306,297.555,298.1009,61731.0
2024-04-05 11:40:00,300.27,301.2,300.27,300.9,46745.0,298.0016,298.9246,298.0016,298.6268,46745.0
2024-04-05 11:50:00,300.94,302.1,300.78,301.54,63891.0,298.6665,299.8178,298.5078,299.262,63891.0
2024-04-05 12:00:00,301.6,301.84,301.3,301.37,51332.0,299.3216,299.5597,299.0238,299.0933,51332.0
2024-04-05 12:10:00,301.42,301.93,301.3,301.8,41687.0,299.1429,299.6491,299.0238,299.52,41687.0
2024-04-05 12:20:00,301.95,302.13,301.57,301.85,30162.0,299.6689,299.8476,299.2918,299.5697,30162.0
2024-04-05 12:30:00,301.92,302.33,301.65,302.27,32673.0,299.6391,300.046,299.3712,299.9865,32673.0
2024-04-05 12:40:00,302.31,302.51,302.06,302.36,34680.0,300.0262,300.2247,299.7781,300.0758,34680.0
2024-04-05 12:50:00,302.3,303.3,302.3,303.24,39958.0,300.0163,301.0087,300.0163,300.9492,39958.0
2024-04-05 13:00:00,303.26,303.42,302.54,302.7,47294.0,300.969,301.1278,300.2545,300.4132,47294.0
2024-04-05 13:10:00,302.7,302.84,302.21,302.68,35071.0,300.4132,300.5522,299.927,300.3934,35071.0
2024-04-05 13:20:00,302.63,303.15,302.37,302.76,43072.0,300.3438,300.8598,300.0857,300.4728,43072.0
2024-04-05 13:30:00,302.72,302.92,302.5,302.55,28687.0,300.4331,300.6316,300.2148,300.2644,28687.0
2024-04-05 13:40:00,302.56,302.61,302.1,302.33,38562.0,300.2743,300.3239,299.8178,300.046,38562.0
2024-04-05 13:50:00,302.32,302.52,301.28,301.56,45151.0,300.0361,300.2346,299.004,299.2819,45151.0
2024-04-05 14:00:00,301.54,302.46,301.16,302.46,44812.0,299.262,300.1751,298.8849,300.1751,44812.0
2024-04-05 14:10:00,302.32,302.61,301.98,302.06,30692.0,300.0361,300.3239,299.6987,299.7781,30692.0
2024-04-05 14:20:00,302.05,302.71,301.56,301.56,30165.0,299.7682,300.4232,299.2819,299.2819,30165.0
2024-04-05 14:30:00,301.73,302.15,301.55,302.03,33854.0,299.4506,299.8674,299.2719,299.7483,33854.0
2024-04-05 14:40:00,302.08,302.23,301.35,301.55,29065.0,299.7979,299.9468,299.0734,299.2719,29065.0
2024-04-05 14:50:00,301.51,301.82,301.41,301.81,33464.0,299.2322,299.5399,299.133,299.53,33464.0
2024-04-05 15:00:00,301.71,302.07,301.16,301.36,37310.0,299.4307,299.788,298.8849,299.0834,37310.0
2024-04-05 15:10:00,301.38,301.54,301.09,301.38,30579.0,299.1032,299.262,298.8154,299.1032,30579.0
2024-04-05 15:20:00,301.38,301.59,301.22,301.54,35134.0,299.1032,299.3116,298.9444,299.262,35134.0
2024-04-05 15:30:00,301.5,301.97,301.26,301.46,52112.0,299.2223,299.6888,298.9841,299.1826,52112.0
2024-04-05 15:40:00,301.46,301.79,301.2,301.58,58967.0,299.1826,299.5101,298.9246,299.3017,58967.0
2024-04-05 15:50:00,301.52,302.36,301.39,301.91,221356.0,299.2422,300.0758,299.1131,299.6292,221356.0
2024-04-08 09:30:00,301.1,303.21,299.66,299.88,129513.0,298.8253,300.9194,297.3962,297.6146,129513.0
2024-04-08 09:40:00,299.87,301.89,299.52,301.79,50806.0,297.6046,299.6094,297.2573,299.5101,50806.0
2024-04-08 09:50:00,301.8,301.87,300.9,301.86,53033.0,299.52,299.5895,298.6268,299.5796,53033.0
2024-04-08 10:00:00,301.65,301.74,300.7,301.15,49162.0,299.3712,299.4605,298.4284,298.875,49162.0
2024-04-08 10:10:00,301.27,302.47,301.27,302.27,35580.0,298.9941,300.185,298.9941,299.9865,35580.0
2024-04-08 10:20:00,302.09,303.21,302.08,303.13,45051.0,299.8079,300.9194,299.7979,300.84,45051.0
2024-04-08 10:30:00,303.13,303.5,302.56,302.7,57169.0,300.84,301.2072,300.2743,300.4132,57169.0
2024-04-08 10:40:00,302.66,302.95,302.3,302.94,42784.0,300.3736,300.6614,300.0163,300.6514,42784.0
2024-04-08 10:50:00,302.94,303.21,302.78,302.99,35910.0,300.6514,300.9194,300.4926,300.7011,35910.0
2024-04-08 11:00:00,302.99,303.07,302.03,302.58,46811.0,300.7011,300.7805,299.7483,300.2942,46811.0
2024-04-08 11:10:00,302.58,302.88,302.23,302.51,41623.0,300.2942,300.5919,299.9468,300.2247,41623.0
2024-04-08 11:20:00,302.51,302.71,302.24,302.46,28163.0,300.2247,300.4232,299.9567,300.1751,28163.0
2024-04-08 11:30:00,302.41,302.41,301.63,302.0,26491.0,300.1254,300.1254,299.3513,299.7185,26491.0
2024-04-08 11:40:00,302.01,302.01,301.17,301.46,22399.0,299.7285,299.7285,298.8948,299.1826,22399.0
2024-04-08 11:50:00,301.46,301.75,301.2,301.61,19384.0,299.1826,299.4704,298.9246,299.3315,19384.0
2024-04-08 12:00:00,301.54,301.69,301.36,301.69,16715.0,299.262,299.4109,299.0834,299.4109,16715.0
2024-04-08 12:10:00,301.68,301.98,301.4,301.76,34608.0,299.401,299.6987,299.1231,299.4803,34608.0
2024-04-08 12:20:00,301.74,301.8,301.05,301.65,21257.0,299.4605,299.52,298.7757,299.3712,21257.0
2024-04-08 12:30:00,301.6,301.9,301.59,301.74,18929.0,299.3216,299.6193,299.3116,299.4605,18929.0
2024-04-08 12:40:00,301.8,302.0,301.59,301.68,17415.0,299.52,299.7185,299.3116,299.401,17415.0
2024-04-08 12:50:00,301.68,302.01,301.39,301.75,21899.0,299.401,299.7285,299.1131,299.4704,21899.0
2024-04-08 13:00:00,301.79,302.21,301.72,301.89,27128.0,299.5101,299.927,299.4407,299.6094,27128.0
2024-04-08 13:10:00,301.86,302.08,301.79,301.98,16935.0,299.5796,299.7979,299.5101,299.6987,16935.0
2024-04-08 13:20:00,301.97,302.31,301.91,302.31,18030.0,299.6888,300.0262,299.6292,300.0262,18030.0
2024-04-08 13:30:00,302.25,302.29,301.81,302.1,17004.0,299.9666,300.0063,299.53,299.8178,17004.0
2024-04-08 13:40:00,302.09,302.12,301.81,301.83,19491.0,299.8079,299.8376,299.53,299.5498,19491.0
2024-04-08 13:50:00,301.85,303.0,301.79,302.51,34160.0,299.5697,300.711,299.5101,300.2247,34160.0
2024-04-08 14:00:00,302.51,302.79,302.24,302.71,16021.0,300.2247,300.5026,299.9567,300.4232,16021.0
2024-04-08 14:10:00,302.74,302.74,302.28,302.31,19055.0,300.4529,300.4529,299.9964,300.0262,19055.0
2024-04-08 14:20:00,302.31,302.56,302.09,302.23,20929.0,300.0262,300.2743,299.8079,299.9468,20929.0
2024-04-08 14:30:00,302.23,302.23,301.89,302.04,16763.0,299.9468,299.9468,299.6094,299.7582,16763.0
2024-04-08 14:40:00,302.04,302.45,301.98,302.41,19079.0,299.7582,300.1651,299.6987,300.1254,19079.0
2024-04-08 14:50:00,302.41,302.6,302.21,302.6,19796.0,300.1254,300.314,299.927,300.314,19796.0
2024-04-08 15:00:00,302.58,302.63,302.2,302.51,17957.0,300.2942,300.3438,299.917,300.2247,17957.0
2024-04-08 15:10:00,302.58,302.65,302.45,302.53,19653.0,300.2942,300.3636,300.1651,300.2445,19653.0
2024-04-08 15:20:00,302.53,302.66,302.13,302.6,21995.0,300.2445,300.3736,299.8476,300.314,21995.0
2024-04-08 15:30:00,302.58,303.2,302.31,302.39,42194.0,300.2942,300.9095,300.0262,300.1056,42194.0
2024-04-08 15:40:00,302.44,302.49,301.9,302.11,41878.0,300.1552,300.2048,299.6193,299.8277,41878.0
2024-04-08 15:50:00,302.07,302.27,301.51,301.79,153422.0,299.788,299.9865,299.2322,299.5101,153422.0
2024-04-09 09:30:00,303.32,305.0,302.59,304.21,124874.0,301.0286,302.6959,300.3041,301.9118,124874.0
2024-04-09 09:40:00,304.34,305.6,303.06,303.21,71971.0,302.0409,303.2913,300.7705,300.9194,71971.0
2024-04-09 09:50:00,303.16,303.5,302.76,303.31,35678.0,300.8698,301.2072,300.4728,301.0186,35678.0
2024-04-09 10:00:00,303.35,303.61,302.96,303.18,21774.0,301.0583,301.3164,300.6713,300.8896,21774.0
2024-04-09 10:10:00,303.15,303.7,302.66,303.31,25154.0,300.8598,301.4057,300.3736,301.0186,25154.0
2024-04-09 10:20:00,303.3,303.75,301.94,301.95,57476.0,301.0087,301.4553,299.659,299.6689,57476.0
2024-04-09 10:30:00,301.91,301.91,300.33,300.44,36360.0,299.6292,299.6292,298.0612,298.1703,36360.0
2024-04-09 10:40:00,300.46,300.58,299.25,299.64,52964.0,298.1902,298.3093,296.9893,297.3764,52964.0
2024-04-09 10:50:00,299.67,300.68,299.48,300.68,42223.0,297.4061,298.4085,297.2176,298.4085,42223.0
2024-04-09 11:00:00,300.62,300.88,300.16,300.63,28405.0,298.349,298.607,297.8924,298.3589,28405.0
2024-04-09 11:10:00,300.59,301.14,300.23,301.1,30818.0,298.3192,298.865,297.9619,298.8253,30818.0
2024-04-09 11:20:00,301.14,301.53,300.71,301.1,28490.0,298.865,299.2521,298.4383,298.8253,28490.0
2024-04-09 11:30:00,301.15,301.62,300.88,301.53,21130.0,298.875,299.3414,298.607,299.2521,21130.0
2024-04-09 11:40:00,301.53,302.45,301.38,302.23,37781.0,299.2521,300.1651,299.1032,299.9468,37781.0
2024-04-09 11:50:00,302.16,302.46,301.75,302.15,21611.0,299.8773,300.1751,299.4704,299.8674,21611.0
2024-04-09 12:00:00,302.15,302.54,301.98,302.24,19887.0,299.8674,300.2545,299.6987,299.9567,19887.0
2024-04-09 12:10:00,302.24,302.86,302.13,302.31,31978.0,299.9567,300.572,299.8476,300.0262,31978.0
2024-04-09 12:20:00,302.22,302.49,302.08,302.08,20183.0,299.9369,300.2048,299.7979,299.7979,20183.0
2024-04-09 12:30:00,302.11,302.25,301.96,302.01,26900.0,299.8277,299.9666,299.6788,299.7285,26900.0
2024-04-09 12:40:00,302.03,302.22,301.84,302.02,27820.0,299.7483,299.9369,299.5597,299.7384,27820.0
2024-04-09 12:50:00,302.02,302.13,301.64,301.75,25234.0,299.7384,299.8476,299.3613,299.4704,25234.0
2024-04-09 13:00:00,301.75,302.43,301.66,302.36,16320.0,299.4704,300.1453,299.3811,300.0758,16320.0
2024-04-09 13:10:00,302.34,302.47,301.96,302.02,18706.0,300.056,300.185,299.6788,299.7384,18706.0
2024-04-09 13:20:00,302.0,302.36,301.65,301.91,16267.0,299.7185,300.0758,299.3712,299.6292,16267.0
2024-04-09 13:30:00,301.87,301.93,301.42,301.62,29246.0,299.5895,299.6491,299.1429,299.3414,29246.0
2024-04-09 13:40:00,301.66,301.79,300.91,301.05,42622.0,299.3811,299.5101,298.6368,298.7757,42622.0
2024-04-09 13:50:00,300.98,301.26,300.44,300.47,35557.0,298.7062,298.9841,298.1703,298.2001,35557.0
2024-04-09 14:00:00,300.47,300.6,300.18,300.52,44602.0,298.2001,298.3291,297.9123,298.2497,44602.0
2024-04-09 14:10:00,300.51,300.51,300.0,300.38,28568.0,298.2398,298.2398,297.7336,298.1108,28568.0
2024-04-09 14:20:00,300.37,300.66,300.18,300.34,45964.0,298.1009,298.3887,297.9123,298.0711,45964.0
2024-04-09 14:30:00,300.27,300.46,299.98,300.09,26615.0,298.0016,298.1902,297.7138,297.823,26615.0
2024-04-09 14:40:00,300.11,300.35,299.95,300.09,40800.0,297.8428,298.081,297.684,297.823,40800.0
2024-04-09 14:50:00,299.99,300.58,299.94,300.27,34377.0,297.7237,298.3093,297.6741,298.0016,34377.0
2024-04-09 15:00:00,300.34,300.42,299.88,300.0,25118.0,298.0711,298.1505,297.6146,297.7336,25118.0
2024-04-09 15:10:00,300.02,300.53,299.88,300.53,29132.0,297.7535,298.2596,297.6146,298.2596,29132.0
2024-04-09 15:20:00,300.54,301.85,300.43,301.85,34962.0,298.2696,299.5697,298.1604,299.5697,34962.0
2024-04-09 15:30:00,301.91,302.06,301.25,301.25,29761.0,299.6292,299.7781,298.9742,298.9742,29761.0
2024-04-09 15:40:00,301.31,301.77,301.18,301.63,48037.0,299.0337,299.4903,298.9047,299.3513,48037.0
2024-04-09 15:50:00,301.63,302.55,301.14,302.44,182787.0,299.3513,300.2644,298.865,300.1552,182787.0
2024-04-10 09:30:00,298.45,300.72,298.45,300.63,122490.0,296.1954,298.4482,296.1954,298.3589,122490.0
2024-04-10 09:40:00,300.65,300.76,299.31,299.4,45195.0,298.3787,298.4879,297.0489,297.1382,45195.0
2024-04-10 09:50:00,299.33,300.66,299.33,300.06,38445.0,297.0687,298.3887,297.0687,297.7932,38445.0
2024-04-10 10:00:00,299.89,300.42,299.52,300.09,51176.0,297.6245,298.1505,297.2573,297.823,51176.0
2024-04-10 10:10:00,300.1,300.18,298.92,299.5,51084.0,297.8329,297.9123,296.6618,297.2374,51084.0
2024-04-10 10:20:00,299.5,299.86,298.66,299.62,43342.0,297.2374,297.5947,296.4038,297.3565,43342.0
2024-04-10 10:30:00,299.67,300.8,299.56,300.69,48627.0,297.4061,298.5276,297.297,298.4184,48627.0
2024-04-10 10:40:00,300.7,300.9,300.5,300.62,22179.0,298.4284,298.6268,298.2299,298.349,22179.0
2024-04-10 10:50:00,300.71,300.92,299.63,300.0,26342.0,298.4383,298.6467,297.3664,297.7336,26342.0
2024-04-10 11:00:00,300.0,300.07,299.55,299.82,23259.0,297.7336,297.8031,297.287,297.555,23259.0
2024-04-10 11:10:00,299.76,299.97,299.43,299.56,19407.0,297.4955,297.7039,297.168,297.297,19407.0
2024-04-10 11:20:00,299.61,300.22,299.6,300.14,31001.0,297.3466,297.952,297.3367,297.8726,31001.0
2024-04-10 11:30:00,300.22,300.22,299.28,299.29,34593.0,297.952,297.952,297.0191,297.029,34593.0
2024-04-10 11:40:00,299.33,299.39,298.64,298.86,48199.0,297.0687,297.1283,296.3839,296.6023,48199.0
2024-04-10 11:50:00,298.76,299.0,298.57,298.91,39054.0,296.503,296.7412,296.3144,296.6519,39054.0
2024-04-10 12:00:00,298.88,299.7,298.83,299.02,39757.0,296.6221,297.4359,296.5725,296.761,39757.0
2024-04-10 12:10:00,299.09,299.3,298.7,298.7,27827.0,296.8305,297.0389,296.4435,296.4435,27827.0
2024-04-10 12:20:00,298.72,299.36,298.68,299.13,23815.0,296.4633,297.0985,296.4236,296.8702,23815.0
2024-04-10 12:30:00,299.1,299.45,298.98,299.24,24772.0,296.8404,297.1878,296.7214,296.9794,24772.0
2024-04-10 12:40:00,299.15,299.2,298.75,298.97,19885.0,296.8901,296.9397,296.4931,296.7114,19885.0
2024-04-10 12:50:00,298.93,299.8,298.85,299.66,25461.0,296.6717,297.5352,296.5923,297.3962,25461.0
2024-04-10 13:00:00,299.69,299.81,298.19,298.19,37998.0,297.426,297.5451,295.9373,295.9373,37998.0
2024-04-10 13:10:00,298.19,299.37,298.15,299.13,24563.0,295.9373,297.1084,295.8976,296.8702,24563.0
2024-04-10 13:20:00,299.28,300.34,299.23,299.23,24754.0,297.0191,298.0711,296.9695,296.9695,24754.0
2024-04-10 13:30:00,299.22,299.69,298.45,298.53,27355.0,296.9595,297.426,296.1954,296.2748,27355.0
2024-04-10 13:40:00,298.53,298.94,298.4,298.83,23388.0,296.2748,296.6817,296.1457,296.5725,23388.0
2024-04-10 13:50:00,298.87,300.16,298.61,299.32,21555.0,296.6122,297.8924,296.3541,297.0588,21555.0
2024-04-10 14:00:00,299.41,300.0,298.99,299.6,24992.0,297.1481,297.7336,296.7313,297.3367,24992.0
2024-04-10 14:10:00,299.55,299.9,298.95,299.17,21267.0,297.287,297.6344,296.6916,296.9099,21267.0
2024-04-10 14:20:00,299.32,299.51,298.79,298.91,25106.0,297.0588,297.2473,296.5328,296.6519,25106.0
2024-04-10 14:30:00,298.91,299.35,298.63,299.1,35132.0,296.6519,297.0886,296.374,296.8404,35132.0
2024-04-10 14:40:00,299.09,299.23,298.91,299.17,40012.0,296.8305,296.9695,296.6519,296.9099,40012.0
2024-04-10 14:50:00,299.07,299.39,298.23,298.35,50406.0,296.8107,297.1283,295.977,296.0961,50406.0
2024-04-10 15:00:00,298.36,298.78,298.15,298.61,43775.0,296.106,296.5229,295.8976,296.3541,43775.0
2024-04-10 15:10:00,298.65,299.46,298.56,299.3,62429.0,296.3938,297.1977,296.3045,297.0389,62429.0
2024-04-10 15:20:00,299.26,300.03,299.23,299.42,61854.0,296.9992,297.7634,296.9695,297.158,61854.0
2024-04-10 15:30:00,299.42,299.44,298.76,298.87,43597.0,297.158,297.1779,296.503,296.6122,43597.0
2024-04-10 15:40:00,298.9,299.82,298.85,299.72,56798.0,296.642,297.555,296.5923,297.4558,56798.0
2024-04-10 15:50:00,299.68,300.07,299.48,299.67,201803.0,297.4161,297.8031,297.2176,297.4061,201803.0
2024-04-11 09:30:00,299.47,301.09,299.15,299.87,67179.0,297.2076,298.8154,296.8901,297.6046,67179.0
2024-04-11 09:40:00,299.89,299.89,298.44,298.69,32202.0,297.6245,297.6245,296.1854,296.4335,32202.0
2024-04-11 09:50:00,298.76,299.26,298.33,299.0,56446.0,296.503,296.9992,296.0763,296.7412,56446.0
2024-04-11 10:00:00,298.98,299.03,297.27,298.02,27125.0,296.7214,296.771,295.0243,295.7686,27125.0
2024-04-11 10:10:00,297.93,298.06,296.62,296.68,46103.0,295.6793,295.8083,294.3792,294.4387,46103.0
2024-04-11 10:20:00,296.6,297.01,296.4,296.59,46157.0,294.3593,294.7662,294.1608,294.3494,46157.0
2024-04-11 10:30:00,296.66,297.11,296.47,296.72,54367.0,294.4189,294.8655,294.2303,294.4784,54367.0
2024-04-11 10:40:00,296.75,297.49,296.59,297.12,55871.0,294.5082,295.2426,294.3494,294.8754,55871.0
2024-04-11 10:50:00,297.12,297.49,296.9,297.15,44513.0,294.8754,295.2426,294.6571,294.9052,44513.0
2024-04-11 11:00:00,297.18,297.62,296.72,296.98,26466.0,294.9349,295.3716,294.4784,294.7365,26466.0
2024-04-11 11:10:00,297.03,297.17,296.65,296.75,22462.0,294.7861,294.925,294.409,294.5082,22462.0
2024-04-11 11:20:00,296.75,297.44,296.7,296.81,43958.0,294.5082,295.193,294.4586,294.5677,43958.0
2024-04-11 11:30:00,296.86,297.35,296.74,297.12,26733.0,294.6174,295.1037,294.4983,294.8754,26733.0
2024-04-11 11:40:00,297.1,297.56,296.82,296.9,27285.0,294.8556,295.3121,294.5777,294.6571,27285.0
2024-04-11 11:50:00,296.96,297.77,296.76,297.75,54405.0,294.7166,295.5205,294.5181,295.5006,54405.0
2024-04-11 12:00:00,297.73,297.83,297.23,297.25,35631.0,295.4808,295.58,294.9846,295.0044,35631.0
2024-04-11 12:10:00,297.25,297.4,296.83,297.26,49098.0,295.0044,295.1533,294.5876,295.0143,49098.0
2024-04-11 12:20:00,297.24,297.33,296.94,297.0,21350.0,294.9945,295.0838,294.6968,294.7563,21350.0
2024-04-11 12:30:00,297.09,297.17,296.89,296.99,19763.0,294.8456,294.925,294.6471,294.7464,19763.0
2024-04-11 12:40:00,297.02,297.44,296.95,297.39,39299.0,294.7762,295.193,294.7067,295.1434,39299.0
2024-04-11 12:50:00,297.44,297.53,296.85,297.02,21176.0,295.193,295.2823,294.6074,294.7762,21176.0
2024-04-11 13:00:00,297.06,298.03,296.57,297.82,67414.0,294.8159,295.7785,294.3296,295.5701,67414.0
2024-04-11 13:10:00,297.82,298.6,297.79,298.56,39391.0,295.5701,296.3442,295.5403,296.3045,39391.0
2024-04-11 13:20:00,298.57,298.91,298.5,298.62,47722.0,296.3144,296.6519,296.245,296.3641,47722.0
2024-04-11 13:30:00,298.62,298.87,298.21,298.28,29698.0,296.3641,296.6122,295.9572,296.0266,29698.0
2024-04-11 13:40:00,298.3,299.0,298.24,298.86,21151.0,296.0465,296.7412,295.9869,296.6023,21151.0
2024-04-11 13:50:00,298.85,299.2,298.72,299.2,17886.0,296.5923,296.9397,296.4633,296.9397,17886.0
2024-04-11 14:00:00,299.2,300.11,299.15,300.08,30727.0,296.9397,297.8428,296.8901,297.813,30727.0
2024-04-11 14:10:00,300.04,300.11,299.7,299.84,23950.0,297.7733,297.8428,297.4359,297.5749,23950.0
2024-04-11 14:20:00,299.81,300.44,299.69,300.16,18788.0,297.5451,298.1703,297.426,297.8924,18788.0
2024-04-11 14:30:00,300.29,300.37,300.05,300.13,14543.0,298.0215,298.1009,297.7833,297.8627,14543.0
2024-04-11 14:40:00,300.18,300.21,299.75,299.82,19490.0,297.9123,297.9421,297.4855,297.555,19490.0
2024-04-11 14:50:00,299.87,299.92,299.39,299.67,18448.0,297.6046,297.6542,297.1283,297.4061,18448.0
2024-04-11 15:00:00,299.61,299.85,299.2,299.54,23724.0,297.3466,297.5848,296.9397,297.2771,23724.0
2024-04-11 15:10:00,299.54,299.68,299.31,299.41,32042.0,297.2771,297.4161,297.0489,297.1481,32042.0
2024-04-11 15:20:00,299.45,300.05,299.39,299.74,32287.0,297.1878,297.7833,297.1283,297.4756,32287.0
2024-04-11 15:30:00,299.7,299.73,299.31,299.65,39731.0,297.4359,297.4657,297.0489,297.3863,39731.0
2024-04-11 15:40:00,299.64,299.79,299.29,299.62,46563.0,297.3764,297.5252,297.029,297.3565,46563.0
2024-04-11 15:50:00,299.62,299.68,298.91,299.13,139498.0,297.3565,297.4161,296.6519,296.8702,139498.0
2024-04-12 09:30:00,296.87,297.85,296.22,296.94,121848.0,294.6273,295.5999,293.9822,294.6968,121848.0
2024-04-12 09:40:00,296.89,297.13,295.92,296.61,37073.0,294.6471,294.8853,293.6845,294.3693,37073.0
2024-04-12 09:50:00,296.71,297.68,296.68,297.41,44198.0,294.4685,295.4312,294.4387,295.1632,44198.0
2024-04-12 10:00:00,297.4,297.66,296.22,296.53,56963.0,295.1533,295.4113,293.9822,294.2899,56963.0
2024-04-12 10:10:00,296.55,297.18,296.22,297.09,42579.0,294.3097,294.9349,293.9822,294.8456,42579.0
2024-04-12 10:20:00,297.12,297.44,296.86,296.91,27793.0,294.8754,295.193,294.6174,294.667,27793.0
2024-04-12 10:30:00,296.9,297.53,296.36,296.57,40423.0,294.6571,295.2823,294.1211,294.3296,40423.0
2024-04-12 10:40:00,296.58,296.76,295.92,295.95,55989.0,294.3395,294.5181,293.6845,293.7142,55989.0
2024-04-12 10:50:00,295.93,296.13,295.23,295.68,52282.0,293.6944,293.8929,292.9997,293.4463,52282.0
2024-04-12 11:00:00,295.71,296.22,295.61,295.61,28924.0,293.4761,293.9822,293.3768,293.3768,28924.0
2024-04-12 11:10:00,295.63,296.16,295.4,296.09,24497.0,293.3967,293.9227,293.1684,293.8532,24497.0
2024-04-12 11:20:00,296.11,297.11,296.02,297.1,22994.0,293.873,294.8655,293.7837,294.8556,22994.0
2024-04-12 11:30:00,297.09,297.48,296.67,296.87,41954.0,294.8456,295.2327,294.4288,294.6273,41954.0
2024-04-12 11:40:00,296.87,297.28,296.69,297.22,20285.0,294.6273,295.0342,294.4487,294.9746,20285.0
2024-04-12 11:50:00,297.26,297.31,296.59,296.64,23542.0,295.0143,295.064,294.3494,294.399,23542.0
2024-04-12 12:00:00,296.59,296.84,296.22,296.66,19173.0,294.3494,294.5975,293.9822,294.4189,19173.0
2024-04-12 12:10:00,296.67,296.67,295.77,295.77,24226.0,294.4288,294.4288,293.5356,293.5356,24226.0
2024-04-12 12:20:00,295.87,296.43,295.79,295.95,16568.0,293.6348,294.1906,293.5555,293.7142,16568.0
2024-04-12 12:30:00,295.88,296.16,295.45,295.69,35214.0,293.6448,293.9227,293.218,293.4562,35214.0
2024-04-12 12:40:00,295.7,295.91,295.6,295.69,22491.0,293.4661,293.6745,293.3669,293.4562,22491.0
2024-04-12 12:50:00,295.74,296.08,295.73,295.85,21110.0,293.5058,293.8433,293.4959,293.615,21110.0
2024-04-12 13:00:00,295.8,296.03,295.34,295.42,20116.0,293.5654,293.7936,293.1088,293.1882,20116.0
2024-04-12 13:10:00,295.42,296.06,295.18,295.18,25332.0,293.1882,293.8234,292.9501,292.9501,25332.0
2024-04-12 13:20:00,295.18,295.18,294.15,294.4,54271.0,292.9501,292.9501,291.9278,292.176,54271.0
2024-04-12 13:30:00,294.35,294.39,293.96,294.29,30261.0,292.1263,292.166,291.7393,292.0668,30261.0
2024-04-12 13:40:00,294.23,295.44,293.5,295.28,252134.0,292.0072,293.2081,291.2827,293.0493,252134.0
2024-04-12 13:50:00,295.37,295.52,294.59,294.68,56491.0,293.1386,293.2875,292.3645,292.4538,56491.0
2024-04-12 14:00:00,294.55,295.56,294.34,295.35,38139.0,292.3248,293.3272,292.1164,293.1188,38139.0
2024-04-12 14:10:00,295.3,295.66,295.04,295.31,68071.0,293.0692,293.4264,292.8111,293.0791,68071.0
2024-04-12 14:20:00,295.4,295.61,295.0,295.2,22993.0,293.1684,293.3768,292.7714,292.9699,22993.0
2024-04-12 14:30:00,295.19,295.29,294.47,294.64,30853.0,292.96,293.0592,292.2454,292.4141,30853.0
2024-04-12 14:40:00,294.64,295.05,294.35,294.35,35663.0,292.4141,292.821,292.1263,292.1263,35663.0
2024-04-12 14:50:00,294.46,295.07,294.45,294.74,32845.0,292.2355,292.8409,292.2256,292.5134,32845.0
2024-04-12 15:00:00,294.67,295.09,294.46,294.75,42109.0,292.4439,292.8607,292.2355,292.5233,42109.0
2024-04-12 15:10:00,294.77,294.98,294.22,294.5,28940.0,292.5432,292.7516,291.9973,292.2752,28940.0
2024-04-12 15:20:00,294.52,295.0,294.29,294.3,43325.0,292.295,292.7714,292.0668,292.0767,43325.0
2024-04-12 15:30:00,294.36,294.75,294.15,294.23,34959.0,292.1363,292.5233,291.9278,292.0072,34959.0
2024-04-12 15:40:00,294.24,295.17,294.24,294.75,62705.0,292.0172,292.9401,292.0172,292.5233,62705.0
2024-04-12 15:50:00,294.77,295.01,294.02,294.43,269520.0,292.5432,292.7813,291.7988,292.2057,269520.0
2024-04-15 09:30:00,282.94,286.48,281.37,283.51,990096.0,280.8025,284.3158,279.2444,281.3682,990096.0
2024-04-15 09:40:00,283.59,284.43,282.09,282.63,274867.0,281.4476,282.2813,279.9589,280.4949,274867.0
2024-04-15 09:50:00,282.63,285.56,282.39,284.54,295003.0,280.4949,283.4027,280.2567,282.3904,295003.0
2024-04-15 10:00:00,284.46,285.2,282.13,282.43,188022.0,282.311,283.0455,279.9986,280.2964,188022.0
2024-04-15 10:10:00,282.29,282.36,279.84,280.5,326548.0,280.1574,280.2269,277.7259,278.381,326548.0
2024-04-15 10:20:00,280.5,280.56,279.2,279.38,418789.0,278.381,278.4405,277.0908,277.2694,418789.0
2024-04-15 10:30:00,279.38,279.64,277.58,277.6,325724.0,277.2694,277.5275,275.483,275.5029,325724.0
2024-04-15 10:40:00,277.68,278.91,277.34,277.47,281827.0,275.5823,276.803,275.2448,275.3738,281827.0
2024-04-15 10:50:00,277.47,277.89,277.13,277.77,282985.0,275.3738,275.7907,275.0364,275.6716,282985.0
2024-04-15 11:00:00,277.84,278.13,276.86,277.36,280635.0,275.7411,276.0289,274.7685,275.2647,280635.0
2024-04-15 11:10:00,277.42,278.94,277.22,278.77,278296.0,275.3242,276.8327,275.1257,276.664,278296.0
2024-04-15 11:20:00,278.79,278.91,277.4,277.43,227885.0,276.6839,276.803,275.3044,275.3342,227885.0
2024-04-15 11:30:00,277.47,278.01,277.16,277.6,144236.0,275.3738,275.9098,275.0662,275.5029,144236.0
2024-04-15 11:40:00,277.74,277.79,276.56,277.28,138687.0,275.6418,275.6914,274.4707,275.1853,138687.0
2024-04-15 11:50:00,277.37,278.5,277.28,278.23,137791.0,275.2746,276.3961,275.1853,276.1281,137791.0
2024-04-15 12:00:00,278.23,279.99,278.13,279.92,251156.0,276.1281,277.8748,276.0289,277.8053,251156.0
2024-04-15 12:10:00,279.99,280.1,279.02,279.03,172337.0,277.8748,277.984,276.9121,276.9221,172337.0
2024-04-15 12:20:00,279.09,279.39,278.39,279.06,156304.0,276.9816,277.2793,276.2869,276.9518,156304.0
2024-04-15 12:30:00,279.03,279.46,278.57,278.85,221473.0,276.9221,277.3488,276.4655,276.7434,221473.0
2024-04-15 12:40:00,278.86,279.2,278.08,278.58,186560.0,276.7533,277.0908,275.9792,276.4755,186560.0
2024-04-15 12:50:00,278.5,279.12,278.46,278.82,61917.0,276.3961,277.0114,276.3564,276.7137,61917.0
2024-04-15 13:00:00,278.8,279.46,278.45,278.94,77830.0,276.6938,277.3488,276.3464,276.8327,77830.0
2024-04-15 13:10:00,278.94,279.01,278.17,278.24,105919.0,276.8327,276.9022,276.0686,276.138,105919.0
2024-04-15 13:20:00,278.24,278.34,276.81,276.91,144984.0,276.138,276.2373,274.7188,274.8181,144984.0
2024-04-15 13:30:00,276.85,276.9,274.36,274.47,372424.0,274.7585,274.8082,272.2873,272.3965,372424.0
2024-04-15 13:40:00,274.46,275.77,274.16,274.48,307878.0,272.3866,273.6867,272.0889,272.4064,307878.0
2024-04-15 13:50:00,274.55,275.43,274.29,274.91,201131.0,272.4759,273.3493,272.2179,272.8332,201131.0
2024-04-15 14:00:00,274.92,275.51,274.65,275.13,162284.0,272.8431,273.4287,272.5752,273.0515,162284.0
2024-04-15 14:10:00,275.1,275.21,274.11,274.42,201708.0,273.0218,273.1309,272.0392,272.3469,201708.0
2024-04-15 14:20:00,274.5,275.1,274.05,275.01,302487.0,272.4263,273.0218,271.9797,272.9324,302487.0
2024-04-15 14:30:00,274.98,275.2,274.42,274.53,142145.0,272.9027,273.121,272.3469,272.4561,142145.0
2024-04-15 14:40:00,274.47,274.91,273.54,273.54,186707.0,272.3965,272.8332,271.4735,271.4735,186707.0
2024-04-15 14:50:00,273.56,274.68,273.26,274.5,296333.0,271.4934,272.6049,271.1957,272.4263,296333.0
2024-04-15 15:00:00,274.57,274.66,273.08,273.56,225897.0,272.4958,272.5851,271.017,271.4934,225897.0
2024-04-15 15:10:00,273.61,273.73,272.15,272.35,234329.0,271.543,271.6621,270.094,270.2925,234329.0
2024-04-15 15:20:00,272.34,274.55,272.3,273.38,268906.0,270.2826,272.4759,270.2429,271.3147,268906.0
2024-04-15 15:30:00,273.37,274.54,273.34,274.46,536616.0,271.3048,272.466,271.275,272.3866,536616.0
2024-04-15 15:40:00,274.47,274.52,272.87,273.51,479151.0,272.3965,272.4461,270.8086,271.4438,479151.0
2024-04-15 15:50:00,273.48,273.52,271.66,272.72,1218037.0,271.414,271.4537,269.6077,270.6597,1218037.0
2024-04-16 09:30:00,274.78,275.53,273.09,273.1,337658.0,272.7042,273.4485,271.0269,271.0369,337658.0
2024-04-16 09:40:00,273.14,273.89,272.44,272.6,170961.0,271.0766,271.8209,270.3818,270.5406,170961.0
2024-04-16 09:50:00,272.66,274.86,272.6,274.7,168791.0,270.6002,272.7836,270.5406,272.6248,168791.0
2024-04-16 10:00:00,274.67,276.7,274.57,276.5,166259.0,272.595,274.6097,272.4958,274.4112,166259.0
2024-04-16 10:10:00,276.5,276.97,275.8,276.83,150726.0,274.4112,274.8776,273.7165,274.7387,150726.0
2024-04-16 10:20:00,276.88,277.06,275.02,275.09,167635.0,274.7883,274.9669,272.9424,273.0118,167635.0
2024-04-16 10:30:00,275.09,275.3,274.29,274.63,108197.0,273.0118,273.2202,272.2179,272.5553,108197.0
2024-04-16 10:40:00,274.57,275.08,274.29,274.96,135522.0,272.4958,273.0019,272.2179,272.8828,135522.0
2024-04-16 10:50:00,274.96,275.47,274.47,274.85,77173.0,272.8828,273.389,272.3965,272.7736,77173.0
2024-04-16 11:00:00,274.85,276.44,274.81,276.24,85987.0,272.7736,274.3516,272.7339,274.1531,85987.0
2024-04-16 11:10:00,276.38,276.81,276.0,276.58,59534.0,274.2921,274.7188,273.915,274.4906,59534.0
2024-04-16 11:20:00,276.58,277.94,276.47,277.91,88584.0,274.4906,275.8403,274.3814,275.8105,88584.0
2024-04-16 11:30:00,277.94,277.94,277.49,277.61,50844.0,275.8403,275.8403,275.3937,275.5128,50844.0
2024-04-16 11:40:00,277.61,278.4,277.28,278.12,100405.0,275.5128,276.2968,275.1853,276.0189,100405.0
2024-04-16 11:50:00,278.18,279.29,277.56,277.6,68723.0,276.0785,277.1801,275.4632,275.5029,68723.0
2024-04-16 12:00:00,277.73,278.17,277.22,278.11,40910.0,275.6319,276.0686,275.1257,276.009,40910.0
2024-04-16 12:10:00,278.15,278.54,277.52,278.5,48226.0,276.0487,276.4358,275.4235,276.3961,48226.0
2024-04-16 12:20:00,278.44,278.64,277.72,278.12,33378.0,276.3365,276.535,275.622,276.0189,33378.0
2024-04-16 12:30:00,278.21,278.8,278.1,278.62,47146.0,276.1083,276.6938,275.9991,276.5152,47146.0
2024-04-16 12:40:00,278.72,278.87,278.04,278.69,45688.0,276.6144,276.7633,275.9395,276.5846,45688.0
2024-04-16 12:50:00,278.61,278.88,278.25,278.65,85196.0,276.5052,276.7732,276.148,276.5449,85196.0
2024-04-16 13:00:00,278.69,278.86,278.21,278.81,43675.0,276.5846,276.7533,276.1083,276.7037,43675.0
2024-04-16 13:10:00,278.82,278.95,278.12,278.71,69390.0,276.7137,276.8427,276.0189,276.6045,69390.0
2024-04-16 13:20:00,278.71,279.29,278.36,278.52,66082.0,276.6045,277.1801,276.2571,276.4159,66082.0
2024-04-16 13:30:00,278.6,278.81,277.35,278.52,140311.0,276.4953,276.7037,275.2548,276.4159,140311.0
2024-04-16 13:40:00,278.66,279.16,278.24,278.3,56386.0,276.5549,277.0511,276.138,276.1976,56386.0
2024-04-16 13:50:00,278.27,278.91,277.8,278.7,55679.0,276.1678,276.803,275.7014,276.5946,55679.0
2024-04-16 14:00:00,278.77,280.56,278.34,280.46,96839.0,276.664,278.4405,276.2373,278.3413,96839.0
2024-04-16 14:10:00,280.28,280.5,278.74,278.74,75710.0,278.1626,278.381,276.6343,276.6343,75710.0
2024-04-16 14:20:00,278.86,279.47,278.12,278.72,79946.0,276.7533,277.3587,276.0189,276.6144,79946.0
2024-04-16 14:30:00,278.67,280.01,278.67,279.72,50520.0,276.5648,277.8947,276.5648,277.6069,50520.0
2024-04-16 14:40:00,279.71,279.96,279.34,279.58,87889.0,277.5969,277.845,277.2297,277.4679,87889.0
2024-04-16 14:50:00,279.57,280.16,279.29,279.51,64305.0,277.458,278.0435,277.1801,277.3984,64305.0
2024-04-16 15:00:00,279.42,279.51,278.78,279.08,55489.0,277.3091,277.3984,276.674,276.9717,55489.0
2024-04-16 15:10:00,279.03,279.36,278.61,278.92,66548.0,276.9221,277.2496,276.5052,276.8129,66548.0
2024-04-16 15:20:00,278.91,278.94,278.56,278.65,105186.0,276.803,276.8327,276.4556,276.5449,105186.0
2024-04-16 15:30:00,278.6,278.83,277.83,278.04,146057.0,276.4953,276.7236,275.7311,275.9395,146057.0
2024-04-16 15:40:00,278.06,279.45,277.8,278.28,180168.0,275.9594,277.3389,275.7014,276.1777,180168.0
2024-04-16 15:50:00,278.24,278.79,277.05,277.44,406862.0,276.138,276.6839,274.957,275.3441,406862.0
2024-04-17 09:30:00,277.74,278.04,275.73,276.95,324713.0,275.6418,275.9395,273.647,274.8578,324713.0
2024-04-17 09:40:00,276.86,277.29,274.84,276.59,139101.0,274.7685,275.1952,272.7637,274.5005,139101.0
2024-04-17 09:50:00,276.72,277.36,276.49,276.92,99142.0,274.6295,275.2647,274.4013,274.828,99142.0
2024-04-17 10:00:00,276.95,277.76,276.23,277.53,94937.0,274.8578,275.6617,274.1432,275.4334,94937.0
2024-04-17 10:10:00,277.53,277.95,276.12,276.37,54312.0,275.4334,275.8502,274.034,274.2822,54312.0
2024-04-17 10:20:00,276.44,276.81,275.85,276.74,68918.0,274.3516,274.7188,273.7661,274.6494,68918.0
2024-04-17 10:30:00,276.83,276.94,275.76,275.79,62740.0,274.7387,274.8479,273.6768,273.7065,62740.0
2024-04-17 10:40:00,275.67,277.42,275.52,277.33,75486.0,273.5874,275.3242,273.4386,275.2349,75486.0
2024-04-17 10:50:00,277.31,277.38,275.52,276.05,42884.0,275.2151,275.2845,273.4386,273.9646,42884.0
2024-04-17 11:00:00,276.14,277.09,276.02,276.81,31810.0,274.0539,274.9967,273.9348,274.7188,31810.0
2024-04-17 11:10:00,276.88,277.11,276.53,276.6,47112.0,274.7883,275.0166,274.4409,274.5104,47112.0
2024-04-17 11:20:00,276.62,277.49,276.61,276.75,67775.0,274.5303,275.3937,274.5203,274.6593,67775.0
2024-04-17 11:30:00,276.69,276.78,275.82,275.9,72214.0,274.5997,274.6891,273.7363,273.8157,72214.0
2024-04-17 11:40:00,275.86,276.09,275.52,275.97,67756.0,273.776,274.0043,273.4386,273.8852,67756.0
2024-04-17 11:50:00,276.01,276.71,275.96,276.44,57314.0,273.9249,274.6196,273.8753,274.3516,57314.0
2024-04-17 12:00:00,276.39,276.46,275.65,276.07,47144.0,274.302,274.3715,273.5676,273.9844,47144.0
2024-04-17 12:10:00,276.11,277.1,276.11,276.49,40488.0,274.0241,275.0066,274.0241,274.4013,40488.0
2024-04-17 12:20:00,276.55,276.78,276.16,276.46,40368.0,274.4608,274.6891,274.0737,274.3715,40368.0
2024-04-17 12:30:00,276.35,276.54,276.14,276.18,32873.0,274.2623,274.4509,274.0539,274.0936,32873.0
2024-04-17 12:40:00,276.17,276.25,275.38,276.18,83670.0,274.0837,274.1631,273.2996,274.0936,83670.0
2024-04-17 12:50:00,276.16,276.23,275.6,275.74,35077.0,274.0737,274.1432,273.518,273.6569,35077.0
2024-04-17 13:00:00,275.65,276.52,275.58,276.25,28637.0,273.5676,274.431,273.4981,274.1631,28637.0
2024-04-17 13:10:00,276.27,277.14,276.2,276.92,31033.0,274.1829,275.0463,274.1134,274.828,31033.0
2024-04-17 13:20:00,276.97,277.39,276.87,277.29,25134.0,274.8776,275.2945,274.7784,275.1952,25134.0
2024-04-17 13:30:00,277.31,278.03,277.3,277.84,40859.0,275.2151,275.9296,275.2051,275.7411,40859.0
2024-04-17 13:40:00,277.77,278.0,277.18,277.67,25111.0,275.6716,275.8998,275.086,275.5723,25111.0
2024-04-17 13:50:00,277.72,278.25,277.45,278.07,37207.0,275.622,276.148,275.354,275.9693,37207.0
2024-04-17 14:00:00,278.07,278.1,277.58,277.86,20137.0,275.9693,275.9991,275.483,275.7609,20137.0
2024-04-17 14:10:00,277.82,277.82,277.0,277.54,23436.0,275.7212,275.7212,274.9074,275.4433,23436.0
2024-04-17 14:20:00,277.49,277.82,277.25,277.47,21697.0,275.3937,275.7212,275.1555,275.3738,21697.0
2024-04-17 14:30:00,277.53,277.81,277.25,277.61,25702.0,275.4334,275.7113,275.1555,275.5128,25702.0
2024-04-17 14:40:00,277.68,278.97,277.59,278.1,28614.0,275.5823,276.8625,275.4929,275.9991,28614.0
2024-04-17 14:50:00,278.15,278.34,277.05,277.09,20621.0,276.0487,276.2373,274.957,274.9967,20621.0
2024-04-17 15:00:00,277.01,277.1,276.66,277.09,34430.0,274.9173,275.0066,274.57,274.9967,34430.0
2024-04-17 15:10:00,277.08,277.5,276.71,277.38,24937.0,274.9868,275.4036,274.6196,275.2845,24937.0
2024-04-17 15:20:00,277.39,277.44,276.59,276.69,28380.0,275.2945,275.3441,274.5005,274.5997,28380.0
2024-04-17 15:30:00,276.72,277.14,276.58,276.75,35484.0,274.6295,275.0463,274.4906,274.6593,35484.0
2024-04-17 15:40:00,276.74,277.53,276.58,277.2,47279.0,274.6494,275.4334,274.4906,275.1059,47279.0
2024-04-17 15:50:00,277.14,277.16,276.11,276.11,203726.0,275.0463,275.0662,274.0241,274.0241,203726.0
2024-04-18 09:30:00,276.32,276.33,273.98,274.18,122159.0,274.2325,274.2425,271.9102,272.1087,122159.0
2024-04-18 09:40:00,274.16,275.41,274.16,275.36,63267.0,272.0889,273.3294,272.0889,273.2798,63267.0
2024-04-18 09:50:00,275.43,275.58,274.36,274.85,44465.0,273.3493,273.4981,272.2873,272.7736,44465.0
2024-04-18 10:00:00,274.94,275.05,273.99,274.82,63930.0,272.863,272.9721,271.9201,272.7439,63930.0
2024-04-18 10:10:00,274.86,274.86,273.81,273.98,55668.0,272.7836,272.7836,271.7415,271.9102,55668.0
2024-04-18 10:20:00,273.77,273.93,272.81,273.44,90703.0,271.7018,271.8606,270.7491,271.3743,90703.0
2024-04-18 10:30:00,273.37,274.75,273.28,273.9,86833.0,271.3048,272.6744,271.2155,271.8308,86833.0
2024-04-18 10:40:00,273.9,274.31,273.71,274.0,91851.0,271.8308,272.2377,271.6423,271.9301,91851.0
2024-04-18 10:50:00,273.94,274.45,273.59,274.11,52021.0,271.8705,272.3767,271.5232,272.0392,52021.0
2024-04-18 11:00:00,274.1,274.3,273.55,274.23,42609.0,272.0293,272.2278,271.4835,272.1583,42609.0
2024-04-18 11:10:00,274.19,274.44,273.83,274.0,71529.0,272.1186,272.3667,271.7613,271.9301,71529.0
2024-04-18 11:20:00,274.0,274.55,273.28,273.51,78987.0,271.9301,272.4759,271.2155,271.4438,78987.0
2024-04-18 11:30:00,273.59,273.83,272.81,272.81,53481.0,271.5232,271.7613,270.7491,270.7491,53481.0
2024-04-18 11:40:00,272.94,273.24,272.58,273.1,78581.0,270.8781,271.1758,270.5208,271.0369,78581.0
2024-04-18 11:50:00,273.06,273.49,272.72,273.3,47347.0,270.9972,271.4239,270.6597,271.2354,47347.0
2024-04-18 12:00:00,273.3,273.69,272.81,272.88,38435.0,271.2354,271.6224,270.7491,270.8185,38435.0
2024-04-18 12:10:00,272.81,272.99,272.53,272.71,64104.0,270.7491,270.9277,270.4712,270.6498,64104.0
2024-04-18 12:20:00,272.71,272.88,272.17,272.29,37771.0,270.6498,270.8185,270.1139,270.233,37771.0
2024-04-18 12:30:00,272.29,272.29,271.16,271.7,94508.0,270.233,270.233,269.1115,269.6474,94508.0
2024-04-18 12:40:00,271.76,271.9,270.57,270.94,78550.0,269.707,269.8459,268.526,268.8932,78550.0
2024-04-18 12:50:00,271.0,271.05,270.4,270.68,76680.0,268.9527,269.0023,268.3573,268.6351,76680.0
2024-04-18 13:00:00,270.63,271.62,270.6,271.51,100522.0,268.5855,269.568,268.5557,269.4589,100522.0
2024-04-18 13:10:00,271.46,271.46,270.39,270.78,48580.0,269.4093,269.4093,268.3473,268.7344,48580.0
2024-04-18 13:20:00,270.78,271.54,270.6,271.42,38989.0,268.7344,269.4886,268.5557,269.3696,38989.0
2024-04-18 13:30:00,271.35,271.48,270.3,270.38,57977.0,269.3001,269.4291,268.258,268.3374,57977.0
2024-04-18 13:40:00,270.44,270.74,269.75,270.47,140480.0,268.397,268.6947,267.7122,268.4267,140480.0
2024-04-18 13:50:00,270.41,270.71,269.88,270.68,40566.0,268.3672,268.6649,267.8412,268.6351,40566.0
2024-04-18 14:00:00,270.65,270.85,270.11,270.28,48304.0,268.6054,268.8039,268.0694,268.2382,48304.0
2024-04-18 14:10:00,270.19,271.05,269.84,271.03,80329.0,268.1488,269.0023,267.8015,268.9825,80329.0
2024-04-18 14:20:00,270.97,272.04,270.9,271.08,51523.0,268.923,269.9849,268.8535,269.0321,51523.0
2024-04-18 14:30:00,271.19,271.36,270.75,271.15,45360.0,269.1413,269.31,268.7046,269.1016,45360.0
2024-04-18 14:40:00,271.19,271.72,271.02,271.55,38448.0,269.1413,269.6673,268.9726,269.4986,38448.0
2024-04-18 14:50:00,271.42,271.42,270.86,270.92,24571.0,269.3696,269.3696,268.8138,268.8733,24571.0
2024-04-18 15:00:00,270.94,271.75,270.93,271.46,34528.0,268.8932,269.6971,268.8833,269.4093,34528.0
2024-04-18 15:10:00,271.46,271.87,271.21,271.31,37955.0,269.4093,269.8162,269.1611,269.2604,37955.0
2024-04-18 15:20:00,271.37,271.72,271.09,271.3,44723.0,269.3199,269.6673,269.042,269.2505,44723.0
2024-04-18 15:30:00,271.32,272.09,271.31,271.57,40070.0,269.2703,270.0345,269.2604,269.5184,40070.0
2024-04-18 15:40:00,271.6,272.06,271.47,271.76,62543.0,269.5482,270.0047,269.4192,269.707,62543.0
2024-04-18 15:50:00,271.8,272.17,271.11,271.83,293175.0,269.7467,270.1139,269.0619,269.7765,293175.0
2024-04-19 09:30:00,272.49,272.71,270.55,272.1,260424.0,270.4315,270.6498,268.5061,270.0444,260424.0
2024-04-19 09:40:00,272.09,272.99,271.47,272.25,43716.0,270.0345,270.9277,269.4192,270.1933,43716.0
2024-04-19 09:50:00,272.14,272.61,271.15,272.05,41050.0,270.0841,270.5506,269.1016,269.9948,41050.0
2024-04-19 10:00:00,272.02,272.55,271.49,271.5,31337.0,269.965,270.491,269.439,269.4489,31337.0
2024-04-19 10:10:00,271.46,271.61,270.82,271.33,39469.0,269.4093,269.5581,268.7741,269.2802,39469.0
2024-04-19 10:20:00,271.42,271.92,270.72,271.43,43378.0,269.3696,269.8658,268.6748,269.3795,43378.0
2024-04-19 10:30:00,271.42,271.89,270.77,270.99,41931.0,269.3696,269.836,268.7245,268.9428,41931.0
2024-04-19 10:40:00,271.0,272.55,270.95,272.26,49463.0,268.9527,270.491,268.9031,270.2032,49463.0
2024-04-19 10:50:00,272.21,272.59,271.19,271.29,48313.0,270.1536,270.5307,269.1413,269.2405,48313.0
2024-04-19 11:00:00,271.29,272.34,270.66,272.34,72282.0,269.2405,270.2826,268.6153,270.2826,72282.0
2024-04-19 11:10:00,272.34,272.57,271.91,272.21,104029.0,270.2826,270.5109,269.8559,270.1536,104029.0
2024-04-19 11:20:00,272.28,272.58,271.37,271.8,92447.0,270.2231,270.5208,269.3199,269.7467,92447.0
2024-04-19 11:30:00,271.72,272.32,271.3,271.76,113966.0,269.6673,270.2628,269.2505,269.707,113966.0
2024-04-19 11:40:00,271.76,272.54,271.56,272.26,98641.0,269.707,270.4811,269.5085,270.2032,98641.0
2024-04-19 11:50:00,272.27,272.52,271.34,271.44,84677.0,270.2131,270.4612,269.2902,269.3894,84677.0
2024-04-19 12:00:00,271.43,271.83,270.98,271.48,69190.0,269.3795,269.7765,268.9329,269.4291,69190.0
2024-04-19 12:10:00,271.36,271.37,270.37,270.5,71342.0,269.31,269.3199,268.3275,268.4565,71342.0
2024-04-19 12:20:00,270.51,270.87,270.08,270.09,68175.0,268.4664,268.8237,268.0397,268.0496,68175.0
2024-04-19 12:30:00,270.13,270.92,270.04,270.07,65351.0,268.0893,268.8733,268.0,268.0298,65351.0
2024-04-19 12:40:00,270.06,270.83,269.99,270.49,21960.0,268.0198,268.784,267.9504,268.4466,21960.0
2024-04-19 12:50:00,270.61,271.22,270.56,270.97,14151.0,268.5657,269.1711,268.5161,268.923,14151.0
2024-04-19 13:00:00,270.94,271.61,270.87,271.56,16739.0,268.8932,269.5581,268.8237,269.5085,16739.0
2024-04-19 13:10:00,271.71,272.16,271.46,272.0,19335.0,269.6574,270.104,269.4093,269.9452,19335.0
2024-04-19 13:20:00,271.97,272.05,271.38,271.44,14784.0,269.9154,269.9948,269.3299,269.3894,14784.0
2024-04-19 13:30:00,271.5,271.88,271.28,271.32,17982.0,269.4489,269.8261,269.2306,269.2703,17982.0
2024-04-19 13:40:00,271.33,272.37,271.33,272.34,23898.0,269.2802,270.3124,269.2802,270.2826,23898.0
2024-04-19 13:50:00,272.33,273.15,272.02,272.17,23528.0,270.2727,271.0865,269.965,270.1139,23528.0
2024-04-19 14:00:00,272.17,272.23,271.05,271.44,26278.0,270.1139,270.1734,269.0023,269.3894,26278.0
2024-04-19 14:10:00,271.43,271.55,270.97,271.37,18422.0,269.3795,269.4986,268.923,269.3199,18422.0
2024-04-19 14:20:00,271.19,271.34,270.29,270.31,33585.0,269.1413,269.2902,268.2481,268.2679,33585.0
2024-04-19 14:30:00,270.28,270.68,269.88,269.89,30866.0,268.2382,268.6351,267.8412,267.8511,30866.0
2024-04-19 14:40:00,269.85,269.93,269.0,269.35,42257.0,267.8114,267.8908,266.9678,267.3152,42257.0
2024-04-19 14:50:00,269.41,269.53,269.04,269.34,24824.0,267.3747,267.4938,267.0075,267.3053,24824.0
2024-04-19 15:00:00,269.32,269.62,268.73,269.53,26121.0,267.2854,267.5832,266.6999,267.4938,26121.0
2024-04-19 15:10:00,269.53,270.34,269.47,269.98,25750.0,267.4938,268.2977,267.4343,267.9404,25750.0
2024-04-19 15:20:00,269.88,270.48,269.62,270.02,42298.0,267.8412,268.4367,267.5832,267.9801,42298.0
2024-04-19 15:30:00,270.03,270.22,269.49,269.7,52631.0,267.9901,268.1786,267.4541,267.6625,52631.0
2024-04-19 15:40:00,269.72,269.92,269.27,269.5,77638.0,267.6824,267.8809,267.2358,267.4641,77638.0
2024-04-19 15:50:00,269.42,270.57,269.25,270.42,299599.0,267.3847,268.526,267.2159,268.3771,299599.0
2024-04-22 09:30:00,279.39,279.7,275.55,277.1,539978.0,277.2793,277.587,273.4684,275.0066,539978.0
2024-04-22 09:40:00,276.97,277.42,275.27,276.71,150613.0,274.8776,275.3242,273.1905,274.6196,150613.0
2024-04-22 09:50:00,276.87,276.9,274.77,274.78,114084.0,274.7784,274.8082,272.6942,272.7042,114084.0
2024-04-22 10:00:00,274.78,275.5,274.22,274.23,79208.0,272.7042,273.4187,272.1484,272.1583,79208.0
2024-04-22 10:10:00,274.22,274.89,273.64,273.73,161388.0,272.1484,272.8133,271.5728,271.6621,161388.0
2024-04-22 10:20:00,273.64,273.64,271.79,271.91,118163.0,271.5728,271.5728,269.7368,269.8559,118163.0
2024-04-22 10:30:00,271.93,272.25,271.54,271.99,78541.0,269.8757,270.1933,269.4886,269.9352,78541.0
2024-04-22 10:40:00,271.99,272.83,271.42,271.48,99240.0,269.9352,270.7689,269.3696,269.4291,99240.0
2024-04-22 10:50:00,271.4,271.49,270.66,270.9,130879.0,269.3497,269.439,268.6153,268.8535,130879.0
2024-04-22 11:00:00,270.91,271.0,269.78,270.07,113865.0,268.8634,268.9527,267.7419,268.0298,113865.0
2024-04-22 11:10:00,270.07,270.7,269.56,270.38,87527.0,268.0298,268.655,267.5236,268.3374,87527.0
2024-04-22 11:20:00,270.43,271.22,270.34,271.21,84219.0,268.387,269.1711,268.2977,269.1611,84219.0
2024-04-22 11:30:00,271.23,272.13,271.21,272.05,71218.0,269.181,270.0742,269.1611,269.9948,71218.0
2024-04-22 11:40:00,272.05,272.2,271.63,271.76,68775.0,269.9948,270.1437,269.578,269.707,68775.0
2024-04-22 11:50:00,271.86,272.44,271.53,272.43,44925.0,269.8062,270.3818,269.4787,270.3719,44925.0
2024-04-22 12:00:00,272.46,272.58,271.77,271.82,37376.0,270.4017,270.5208,269.7169,269.7665,37376.0
2024-04-22 12:10:00,271.88,273.29,271.88,272.97,62906.0,269.8261,271.2254,269.8261,270.9078,62906.0
2024-04-22 12:20:00,273.05,273.23,272.67,272.92,31624.0,270.9872,271.1659,270.6101,270.8582,31624.0
2024-04-22 12:30:00,272.86,273.25,272.57,273.21,57018.0,270.7987,271.1857,270.5109,271.146,57018.0
2024-04-22 12:40:00,273.22,273.3,272.6,272.99,39064.0,271.156,271.2354,270.5406,270.9277,39064.0
2024-04-22 12:50:00,272.97,273.2,272.72,273.19,24510.0,270.9078,271.1361,270.6597,271.1262,24510.0
2024-04-22 13:00:00,273.24,273.98,273.23,273.97,35584.0,271.1758,271.9102,271.1659,271.9003,35584.0
2024-04-22 13:10:00,273.93,274.58,273.89,274.51,53444.0,271.8606,272.5057,271.8209,272.4362,53444.0
2024-04-22 13:20:00,274.51,274.79,274.36,274.7,59489.0,272.4362,272.7141,272.2873,272.6248,59489.0
2024-04-22 13:30:00,274.7,274.84,274.24,274.45,27289.0,272.6248,272.7637,272.1682,272.3767,27289.0
2024-04-22 13:40:00,274.47,275.34,274.09,275.28,30865.0,272.3965,273.2599,272.0194,273.2004,30865.0
2024-04-22 13:50:00,275.3,276.07,275.21,275.65,69160.0,273.2202,273.9844,273.1309,273.5676,69160.0
2024-04-22 14:00:00,275.7,275.8,275.15,275.43,39617.0,273.6172,273.7165,273.0714,273.3493,39617.0
2024-04-22 14:10:00,275.47,275.72,275.29,275.29,31401.0,273.389,273.6371,273.2103,273.2103,31401.0
2024-04-22 14:20:00,275.25,275.74,275.25,275.35,38677.0,273.1706,273.6569,273.1706,273.2699,38677.0
2024-04-22 14:30:00,275.41,275.65,274.95,275.13,54320.0,273.3294,273.5676,272.8729,273.0515,54320.0
2024-04-22 14:40:00,275.15,275.29,274.81,275.06,36861.0,273.0714,273.2103,272.7339,272.9821,36861.0
2024-04-22 14:50:00,275.03,275.06,274.4,274.84,18875.0,272.9523,272.9821,272.327,272.7637,18875.0
2024-04-22 15:00:00,274.77,274.96,274.49,274.85,28073.0,272.6942,272.8828,272.4164,272.7736,28073.0
2024-04-22 15:10:00,274.81,275.28,274.76,275.04,33543.0,272.7339,273.2004,272.6843,272.9622,33543.0
2024-04-22 15:20:00,274.99,274.99,274.47,274.63,36406.0,272.9126,272.9126,272.3965,272.5553,36406.0
2024-04-22 15:30:00,274.59,274.7,273.03,273.14,82512.0,272.5156,272.6248,270.9674,271.0766,82512.0
2024-04-22 15:40:00,273.18,274.18,273.17,274.14,78606.0,271.1163,272.1087,271.1063,272.069,78606.0
2024-04-22 15:50:00,274.22,274.22,273.3,273.94,278730.0,272.1484,272.1484,271.2354,271.8705,278730.0
2024-04-23 09:30:00,274.95,275.04,270.8,270.91,366327.0,272.8729,272.9622,268.7542,268.8634,366327.0
2024-04-23 09:40:00,270.92,273.49,270.41,272.69,260751.0,268.8733,271.4239,268.3672,270.63,260751.0
2024-04-23 09:50:00,272.7,273.51,272.01,273.46,179782.0,270.6399,271.4438,269.9551,271.3941,179782.0
2024-04-23 10:00:00,273.45,273.49,271.72,272.21,167723.0,271.3842,271.4239,269.6673,270.1536,167723.0
2024-04-23 10:10:00,272.26,272.44,271.37,272.12,192029.0,270.2032,270.3818,269.3199,270.0643,192029.0
2024-04-23 10:20:00,272.12,273.29,271.96,272.85,206609.0,270.0643,271.2254,269.9055,270.7888,206609.0
2024-04-23 10:30:00,272.89,273.59,272.8,273.17,151840.0,270.8284,271.5232,270.7391,271.1063,151840.0
2024-04-23 10:40:00,273.08,273.98,273.0,273.55,122725.0,271.017,271.9102,270.9376,271.4835,122725.0
2024-04-23 10:50:00,273.63,274.11,273.22,273.97,105307.0,271.5629,272.0392,271.156,271.9003,105307.0
2024-04-23 11:00:00,274.02,274.08,272.5,272.59,86221.0,271.9499,272.0095,270.4414,270.5307,86221.0
2024-04-23 11:10:00,272.63,273.44,272.63,273.06,103478.0,270.5704,271.3743,270.5704,270.9972,103478.0
2024-04-23 11:20:00,273.04,273.33,272.71,272.93,100316.0,270.9773,271.2651,270.6498,270.8681,100316.0
2024-04-23 11:30:00,272.94,273.03,272.44,272.7,95794.0,270.8781,270.9674,270.3818,270.6399,95794.0
2024-04-23 11:40:00,272.65,272.78,271.88,271.92,91947.0,270.5903,270.7193,269.8261,269.8658,91947.0
2024-04-23 11:50:00,271.94,272.56,271.83,272.44,89181.0,269.8856,270.5009,269.7765,270.3818,89181.0
2024-04-23 12:00:00,272.44,273.29,272.18,273.26,77842.0,270.3818,271.2254,270.1238,271.1957,77842.0
2024-04-23 12:10:00,273.22,273.98,272.78,273.87,77167.0,271.156,271.9102,270.7193,271.801,77167.0
2024-04-23 12:20:00,273.86,273.88,273.45,273.8,92588.0,271.7911,271.811,271.3842,271.7316,92588.0
2024-04-23 12:30:00,273.8,274.0,273.21,273.9,65697.0,271.7316,271.9301,271.146,271.8308,65697.0
2024-04-23 12:40:00,273.86,273.95,273.64,273.75,65002.0,271.7911,271.8804,271.5728,271.682,65002.0
2024-04-23 12:50:00,273.75,273.82,272.96,273.19,55738.0,271.682,271.7514,270.8979,271.1262,55738.0
2024-04-23 13:00:00,273.17,273.68,272.96,273.14,62312.0,271.1063,271.6125,270.8979,271.0766,62312.0
2024-04-23 13:10:00,273.25,273.27,272.58,272.98,72638.0,271.1857,271.2056,270.5208,270.9178,72638.0
2024-04-23 13:20:00,272.93,273.08,272.6,272.81,57728.0,270.8681,271.017,270.5406,270.7491,57728.0
2024-04-23 13:30:00,272.77,273.72,272.55,273.71,58050.0,270.7094,271.6522,270.491,271.6423,58050.0
2024-04-23 13:40:00,273.78,274.15,273.52,273.72,49562.0,271.7117,272.0789,271.4537,271.6522,49562.0
2024-04-23 13:50:00,273.7,273.83,273.3,273.43,58530.0,271.6323,271.7613,271.2354,271.3644,58530.0
2024-04-23 14:00:00,273.43,273.99,273.38,273.97,75833.0,271.3644,271.9201,271.3147,271.9003,75833.0
2024-04-23 14:10:00,273.98,274.56,273.98,274.46,74328.0,271.9102,272.4858,271.9102,272.3866,74328.0
2024-04-23 14:20:00,274.48,274.94,274.3,274.35,65851.0,272.4064,272.863,272.2278,272.2774,65851.0
2024-04-23 14:30:00,274.46,275.42,274.3,275.26,28371.0,272.3866,273.3393,272.2278,273.1805,28371.0
2024-04-23 14:40:00,275.28,275.75,275.26,275.72,24818.0,273.2004,273.6668,273.1805,273.6371,24818.0
2024-04-23 14:50:00,275.73,275.87,274.91,275.87,29343.0,273.647,273.7859,272.8332,273.7859,29343.0
2024-04-23 15:00:00,275.79,275.96,275.12,275.58,25025.0,273.7065,273.8753,273.0416,273.4981,25025.0
2024-04-23 15:10:00,275.6,276.0,275.54,275.66,32411.0,273.518,273.915,273.4584,273.5775,32411.0
2024-04-23 15:20:00,275.56,275.94,275.56,275.85,28715.0,273.4783,273.8554,273.4783,273.7661,28715.0
2024-04-23 15:30:00,275.76,276.4,275.71,276.24,42138.0,273.6768,274.3119,273.6271,274.1531,42138.0
2024-04-23 15:40:00,276.27,276.64,275.98,276.42,77271.0,274.1829,274.5501,273.8951,274.3318,77271.0
2024-04-23 15:50:00,276.32,276.7,276.01,276.64,200265.0,274.2325,274.6097,273.9249,274.5501,200265.0
2024-04-24 09:30:00,278.0,278.52,276.78,277.63,113783.0,275.8998,276.4159,274.6891,275.5326,113783.0
2024-04-24 09:40:00,277.53,277.89,277.12,277.46,58935.0,275.4334,275.7907,275.0265,275.3639,58935.0
2024-04-24 09:50:00,277.67,278.7,277.35,277.42,114659.0,275.5723,276.5946,275.2548,275.3242,114659.0
2024-04-24 10:00:00,277.44,278.94,277.34,278.6,105300.0,275.3441,276.8327,275.2448,276.4953,105300.0
2024-04-24 10:10:00,278.68,278.74,277.52,277.65,65598.0,276.5747,276.6343,275.4235,275.5525,65598.0
2024-04-24 10:20:00,277.59,277.96,276.78,276.98,31693.0,275.4929,275.8601,274.6891,274.8876,31693.0
2024-04-24 10:30:00,277.11,278.2,276.97,278.02,63295.0,275.0166,276.0983,274.8776,275.9197,63295.0
2024-04-24 10:40:00,277.97,278.06,277.23,277.29,47677.0,275.8701,275.9594,275.1357,275.1952,47677.0
2024-04-24 10:50:00,277.29,277.87,277.23,277.38,32562.0,275.1952,275.7708,275.1357,275.2845,32562.0
2024-04-24 11:00:00,277.41,277.49,276.28,276.57,63806.0,275.3143,275.3937,274.1928,274.4806,63806.0
2024-04-24 11:10:00,276.65,276.87,275.91,275.93,42386.0,274.56,274.7784,273.8256,273.8455,42386.0
2024-04-24 11:20:00,275.98,276.1,275.55,275.9,40808.0,273.8951,274.0142,273.4684,273.8157,40808.0
2024-04-24 11:30:00,276.0,276.05,275.7,275.74,33457.0,273.915,273.9646,273.6172,273.6569,33457.0
2024-04-24 11:40:00,275.73,275.76,274.48,274.87,39796.0,273.647,273.6768,272.4064,272.7935,39796.0
2024-04-24 11:50:00,274.86,274.9,274.48,274.61,27267.0,272.7836,272.8233,272.4064,272.5355,27267.0
2024-04-24 12:00:00,274.67,275.26,274.51,274.6,27642.0,272.595,273.1805,272.4362,272.5255,27642.0
2024-04-24 12:10:00,274.6,275.02,274.47,274.85,21910.0,272.5255,272.9424,272.3965,272.7736,21910.0
2024-04-24 12:20:00,274.87,275.15,274.75,274.99,23599.0,272.7935,273.0714,272.6744,272.9126,23599.0
2024-04-24 12:30:00,274.91,274.91,274.11,274.76,26590.0,272.8332,272.8332,272.0392,272.6843,26590.0
2024-04-24 12:40:00,274.73,275.14,274.56,275.14,20806.0,272.6545,273.0615,272.4858,273.0615,20806.0
2024-04-24 12:50:00,275.13,275.86,275.02,275.79,24179.0,273.0515,273.776,272.9424,273.7065,24179.0
2024-04-24 13:00:00,275.78,275.89,275.35,275.56,22539.0,273.6966,273.8058,273.2699,273.4783,22539.0
2024-04-24 13:10:00,275.56,276.17,275.55,276.09,19775.0,273.4783,274.0837,273.4684,274.0043,19775.0
2024-04-24 13:20:00,276.07,276.54,275.95,276.38,20977.0,273.9844,274.4509,273.8653,274.2921,20977.0
2024-04-24 13:30:00,276.43,276.75,276.19,276.34,31926.0,274.3417,274.6593,274.1035,274.2524,31926.0
2024-04-24 13:40:00,276.34,277.57,276.34,277.32,51170.0,274.2524,275.4731,274.2524,275.225,51170.0
2024-04-24 13:50:00,277.37,277.86,277.25,277.71,40183.0,275.2746,275.7609,275.1555,275.612,40183.0
2024-04-24 14:00:00,277.74,277.75,276.94,277.44,81135.0,275.6418,275.6517,274.8479,275.3441,81135.0
2024-04-24 14:10:00,277.52,277.63,276.58,276.88,34394.0,275.4235,275.5326,274.4906,274.7883,34394.0
2024-04-24 14:20:00,276.87,277.23,276.66,276.81,33863.0,274.7784,275.1357,274.57,274.7188,33863.0
2024-04-24 14:30:00,276.77,277.07,276.31,276.97,37920.0,274.6791,274.9769,274.2226,274.8776,37920.0
2024-04-24 14:40:00,276.91,277.25,276.78,276.92,33466.0,274.8181,275.1555,274.6891,274.828,33466.0
2024-04-24 14:50:00,276.92,276.95,276.36,276.41,24850.0,274.828,274.8578,274.2722,274.3219,24850.0
2024-04-24 15:00:00,276.4,277.01,276.1,276.96,69544.0,274.3119,274.9173,274.0142,274.8677,69544.0
2024-04-24 15:10:00,276.94,277.39,276.9,277.13,62205.0,274.8479,275.2945,274.8082,275.0364,62205.0
2024-04-24 15:20:00,277.15,277.81,277.06,277.35,75596.0,275.0563,275.7113,274.9669,275.2548,75596.0
2024-04-24 15:30:00,277.28,277.32,276.39,276.62,63792.0,275.1853,275.225,274.302,274.5303,63792.0
2024-04-24 15:40:00,276.52,276.71,276.36,276.54,46590.0,274.431,274.6196,274.2722,274.4509,46590.0
2024-04-24 15:50:00,276.48,276.5,275.58,276.0,331045.0,274.3913,274.4112,273.4981,273.915,331045.0
2024-04-25 09:30:00,271.6,272.0,269.53,270.77,195066.0,269.5482,269.9452,267.4938,268.7245,195066.0
2024-04-25 09:40:00,270.76,271.82,270.55,270.71,107416.0,268.7145,269.7665,268.5061,268.6649,107416.0
2024-04-25 09:50:00,270.67,271.93,270.14,270.35,131771.0,268.6252,269.8757,268.0992,268.3076,131771.0
2024-04-25 10:00:00,270.36,270.55,269.28,270.29,131992.0,268.3176,268.5061,267.2457,268.2481,131992.0
2024-04-25 10:10:00,270.34,271.97,270.3,271.38,107215.0,268.2977,269.9154,268.258,269.3299,107215.0
2024-04-25 10:20:00,271.4,271.69,270.91,270.93,104916.0,269.3497,269.6375,268.8634,268.8833,104916.0
2024-04-25 10:30:00,270.98,271.13,270.13,270.75,55924.0,268.9329,269.0817,268.0893,268.7046,55924.0
2024-04-25 10:40:00,270.63,270.71,269.75,270.27,59322.0,268.5855,268.6649,267.7122,268.2282,59322.0
2024-04-25 10:50:00,270.3,270.31,269.33,269.73,51853.0,268.258,268.2679,267.2953,267.6923,51853.0
2024-04-25 11:00:00,269.58,270.54,269.58,270.27,50553.0,267.5435,268.4962,267.5435,268.2282,50553.0
2024-04-25 11:10:00,270.3,271.0,270.09,270.49,39273.0,268.258,268.9527,268.0496,268.4466,39273.0
2024-04-25 11:20:00,270.38,271.2,270.38,270.86,41800.0,268.3374,269.1512,268.3374,268.8138,41800.0
2024-04-25 11:30:00,270.8,271.09,270.35,270.88,57763.0,268.7542,269.042,268.3076,268.8336,57763.0
2024-04-25 11:40:00,270.89,271.26,270.6,270.78,34388.0,268.8436,269.2108,268.5557,268.7344,34388.0
2024-04-25 11:50:00,270.88,272.02,270.77,271.96,33098.0,268.8336,269.965,268.7245,269.9055,33098.0
2024-04-25 12:00:00,271.87,272.12,271.7,271.7,45057.0,269.8162,270.0643,269.6474,269.6474,45057.0
2024-04-25 12:10:00,271.65,271.8,271.08,271.6,23970.0,269.5978,269.7467,269.0321,269.5482,23970.0
2024-04-25 12:20:00,271.6,272.13,271.47,271.84,51377.0,269.5482,270.0742,269.4192,269.7864,51377.0
2024-04-25 12:30:00,271.8,271.8,271.36,271.57,28753.0,269.7467,269.7467,269.31,269.5184,28753.0
2024-04-25 12:40:00,271.72,272.26,271.36,271.94,30474.0,269.6673,270.2032,269.31,269.8856,30474.0
2024-04-25 12:50:00,272.01,272.48,271.8,272.36,28365.0,269.9551,270.4215,269.7467,270.3025,28365.0
2024-04-25 13:00:00,272.35,272.67,272.07,272.31,40616.0,270.2925,270.6101,270.0146,270.2528,40616.0
2024-04-25 13:10:00,272.23,272.82,272.12,272.37,17173.0,270.1734,270.759,270.0643,270.3124,17173.0
2024-04-25 13:20:00,272.32,272.74,272.09,272.74,20043.0,270.2628,270.6796,270.0345,270.6796,20043.0
2024-04-25 13:30:00,272.66,273.04,272.5,272.95,45113.0,270.6002,270.9773,270.4414,270.888,45113.0
2024-04-25 13:40:00,272.93,273.26,272.59,272.77,83851.0,270.8681,271.1957,270.5307,270.7094,83851.0
2024-04-25 13:50:00,272.77,273.14,272.74,272.82,28348.0,270.7094,271.0766,270.6796,270.759,28348.0
2024-04-25 14:00:00,272.87,273.55,272.6,273.44,55943.0,270.8086,271.4835,270.5406,271.3743,55943.0
2024-04-25 14:10:00,273.42,273.58,273.11,273.2,50157.0,271.3544,271.5132,271.0468,271.1361,50157.0
2024-04-25 14:20:00,273.2,273.39,272.08,272.08,49015.0,271.1361,271.3247,270.0246,270.0246,49015.0
2024-04-25 14:30:00,272.13,272.69,272.12,272.18,45178.0,270.0742,270.63,270.0643,270.1238,45178.0
2024-04-25 14:40:00,272.12,272.17,271.62,272.03,42568.0,270.0643,270.1139,269.568,269.9749,42568.0
2024-04-25 14:50:00,271.97,272.04,271.27,271.56,44119.0,269.9154,269.9849,269.2207,269.5085,44119.0
2024-04-25 15:00:00,271.65,272.35,271.6,272.24,33993.0,269.5978,270.2925,269.5482,270.1834,33993.0
2024-04-25 15:10:00,272.33,272.66,271.89,272.44,35322.0,270.2727,270.6002,269.836,270.3818,35322.0
2024-04-25 15:20:00,272.46,272.75,272.35,272.65,104042.0,270.4017,270.6895,270.2925,270.5903,104042.0
2024-04-25 15:30:00,272.64,272.75,271.89,272.0,54276.0,270.5803,270.6895,269.836,269.9452,54276.0
2024-04-25 15:40:00,272.01,272.02,271.3,271.32,81505.0,269.9551,269.965,269.2505,269.2703,81505.0
2024-04-25 15:50:00,271.31,273.09,271.26,273.09,338760.0,269.2604,271.0269,269.2108,271.0269,338760.0
2024-04-26 09:30:00,275.0,276.06,273.83,274.92,124353.0,272.9225,273.9745,271.7613,272.8431,124353.0
2024-04-26 09:40:00,274.93,275.11,274.26,275.01,63529.0,272.853,273.0317,272.1881,272.9324,63529.0
2024-04-26 09:50:00,275.07,275.77,274.93,275.2,68723.0,272.992,273.6867,272.853,273.121,68723.0
2024-04-26 10:00:00,275.16,276.3,275.07,275.97,46213.0,273.0813,274.2127,272.992,273.8852,46213.0
2024-04-26 10:10:00,275.99,276.82,275.98,276.34,92727.0,273.905,274.7288,273.8951,274.2524,92727.0
2024-04-26 10:20:00,276.34,276.8,275.87,275.88,49944.0,274.2524,274.7089,273.7859,273.7959,49944.0
2024-04-26 10:30:00,275.9,276.6,275.77,276.09,54138.0,273.8157,274.5104,273.6867,274.0043,54138.0
2024-04-26 10:40:00,276.11,276.5,275.81,276.5,46216.0,274.0241,274.4112,273.7264,274.4112,46216.0
2024-04-26 10:50:00,276.43,276.43,275.94,276.15,49432.0,274.3417,274.3417,273.8554,274.0638,49432.0
2024-04-26 11:00:00,276.19,276.9,276.19,276.53,42782.0,274.1035,274.8082,274.1035,274.4409,42782.0
2024-04-26 11:10:00,276.58,276.62,275.7,276.11,58134.0,274.4906,274.5303,273.6172,274.0241,58134.0
2024-04-26 11:20:00,276.13,276.14,275.25,275.43,50308.0,274.044,274.0539,273.1706,273.3493,50308.0
2024-04-26 11:30:00,275.42,276.0,275.38,276.0,41248.0,273.3393,273.915,273.2996,273.915,41248.0
2024-04-26 11:40:00,276.0,276.55,275.82,276.3,49647.0,273.915,274.4608,273.7363,274.2127,49647.0
2024-04-26 11:50:00,276.35,276.35,275.81,275.94,30713.0,274.2623,274.2623,273.7264,273.8554,30713.0
2024-04-26 12:00:00,275.94,276.02,275.63,275.84,34628.0,273.8554,273.9348,273.5477,273.7562,34628.0
2024-04-26 12:10:00,275.79,275.88,275.11,275.19,47042.0,273.7065,273.7959,273.0317,273.1111,47042.0
2024-04-26 12:20:00,275.15,275.33,274.88,275.33,33435.0,273.0714,273.25,272.8034,273.25,33435.0
2024-04-26 12:30:00,275.42,275.65,275.15,275.6,23317.0,273.3393,273.5676,273.0714,273.518,23317.0
2024-04-26 12:40:00,275.65,275.67,275.28,275.37,19385.0,273.5676,273.5874,273.2004,273.2897,19385.0
2024-04-26 12:50:00,275.44,275.59,275.15,275.58,21004.0,273.3592,273.5081,273.0714,273.4981,21004.0
2024-04-26 13:00:00,275.64,275.72,275.02,275.07,41039.0,273.5577,273.6371,272.9424,272.992,41039.0
2024-04-26 13:10:00,275.06,275.63,275.06,275.36,20106.0,272.9821,273.5477,272.9821,273.2798,20106.0
2024-04-26 13:20:00,275.37,275.49,275.22,275.3,23831.0,273.2897,273.4088,273.1408,273.2202,23831.0
2024-04-26 13:30:00,275.31,275.33,275.01,275.16,31400.0,273.2302,273.25,272.9324,273.0813,31400.0
2024-04-26 13:40:00,275.18,275.2,274.75,274.87,32260.0,273.1011,273.121,272.6744,272.7935,32260.0
2024-04-26 13:50:00,274.92,274.94,274.46,274.46,20084.0,272.8431,272.863,272.3866,272.3866,20084.0
2024-04-26 14:00:00,274.46,274.55,274.01,274.5,43425.0,272.3866,272.4759,271.94,272.4263,43425.0
2024-04-26 14:10:00,274.44,274.59,273.68,273.69,66526.0,272.3667,272.5156,271.6125,271.6224,66526.0
2024-04-26 14:20:00,273.71,274.06,273.68,273.99,39399.0,271.6423,271.9896,271.6125,271.9201,39399.0
2024-04-26 14:30:00,273.99,274.11,273.47,273.62,48641.0,271.9201,272.0392,271.4041,271.5529,48641.0
2024-04-26 14:40:00,273.62,273.89,273.59,273.79,56493.0,271.5529,271.8209,271.5232,271.7216,56493.0
2024-04-26 14:50:00,273.82,274.17,273.6,274.0,45684.0,271.7514,272.0988,271.5331,271.9301,45684.0
2024-04-26 15:00:00,274.0,274.14,273.63,274.14,45468.0,271.9301,272.069,271.5629,272.069,45468.0
2024-04-26 15:10:00,274.2,274.31,273.95,274.07,32473.0,272.1286,272.2377,271.8804,271.9995,32473.0
2024-04-26 15:20:00,274.04,274.32,273.95,274.26,23643.0,271.9698,272.2476,271.8804,272.1881,23643.0
2024-04-26 15:30:00,274.24,274.27,273.81,273.92,31379.0,272.1682,272.198,271.7415,271.8507,31379.0
2024-04-26 15:40:00,273.92,274.18,273.46,274.04,48747.0,271.8507,272.1087,271.3941,271.9698,48747.0
2024-04-26 15:50:00,274.08,274.4,273.71,274.23,173092.0,272.0095,272.327,271.6423,272.1583,173092.0
2024-04-29 09:30:00,274.89,277.29,274.5,274.65,87202.0,272.8133,275.1952,272.4263,272.5752,87202.0
2024-04-29 09:40:00,274.43,274.52,273.32,274.38,38301.0,272.3568,272.4461,271.2552,272.3072,38301.0
2024-04-29 09:50:00,274.4,274.75,274.08,274.46,53833.0,272.327,272.6744,272.0095,272.3866,53833.0
2024-04-29 10:00:00,274.37,275.05,274.07,274.32,48212.0,272.2973,272.9721,271.9995,272.2476,48212.0
2024-04-29 10:10:00,274.3,275.21,274.27,274.53,42567.0,272.2278,273.1309,272.198,272.4561,42567.0
2024-04-29 10:20:00,274.5,275.11,274.45,274.86,29390.0,272.4263,273.0317,272.3767,272.7836,29390.0
2024-04-29 10:30:00,274.85,274.9,274.0,274.07,54458.0,272.7736,272.8233,271.9301,271.9995,54458.0
2024-04-29 10:40:00,274.09,274.19,273.45,273.72,41857.0,272.0194,272.1186,271.3842,271.6522,41857.0
2024-04-29 10:50:00,273.76,274.47,273.73,274.29,69317.0,271.6919,272.3965,271.6621,272.2179,69317.0
2024-04-29 11:00:00,274.27,274.27,273.22,273.57,40048.0,272.198,272.198,271.156,271.5033,40048.0
2024-04-29 11:10:00,273.55,274.33,273.43,274.33,30178.0,271.4835,272.2576,271.3644,272.2576,30178.0
2024-04-29 11:20:00,274.23,275.05,274.19,274.73,49602.0,272.1583,272.9721,272.1186,272.6545,49602.0
2024-04-29 11:30:00,274.73,274.94,274.45,274.8,57660.0,272.6545,272.863,272.3767,272.724,57660.0
2024-04-29 11:40:00,274.88,275.06,274.42,275.0,24933.0,272.8034,272.9821,272.3469,272.9225,24933.0
2024-04-29 11:50:00,274.94,275.35,274.91,275.17,55387.0,272.863,273.2699,272.8332,273.0912,55387.0
2024-04-29 12:00:00,275.2,275.2,274.75,274.82,41912.0,273.121,273.121,272.6744,272.7439,41912.0
2024-04-29 12:10:00,274.82,275.08,274.5,274.66,89969.0,272.7439,273.0019,272.4263,272.5851,89969.0
2024-04-29 12:20:00,274.64,274.96,274.54,274.59,44982.0,272.5652,272.8828,272.466,272.5156,44982.0
2024-04-29 12:30:00,274.6,274.93,274.5,274.6,51198.0,272.5255,272.853,272.4263,272.5255,51198.0
2024-04-29 12:40:00,274.6,274.98,274.5,274.58,39008.0,272.5255,272.9027,272.4263,272.5057,39008.0
2024-04-29 12:50:00,274.57,274.73,274.32,274.73,18397.0,272.4958,272.6545,272.2476,272.6545,18397.0
2024-04-29 13:00:00,274.74,274.84,274.66,274.8,14529.0,272.6645,272.7637,272.5851,272.724,14529.0
2024-04-29 13:10:00,274.81,274.98,274.68,274.74,25489.0,272.7339,272.9027,272.6049,272.6645,25489.0
2024-04-29 13:20:00,274.76,275.08,274.76,274.98,22157.0,272.6843,273.0019,272.6843,272.9027,22157.0
2024-04-29 13:30:00,274.98,275.26,274.81,275.18,25834.0,272.9027,273.1805,272.7339,273.1011,25834.0
2024-04-29 13:40:00,275.17,275.17,274.76,274.87,26248.0,273.0912,273.0912,272.6843,272.7935,26248.0
2024-04-29 13:50:00,274.86,275.1,274.8,275.05,17520.0,272.7836,273.0218,272.724,272.9721,17520.0
2024-04-29 14:00:00,275.05,275.05,274.71,275.02,25155.0,272.9721,272.9721,272.6347,272.9424,25155.0
2024-04-29 14:10:00,275.04,275.33,275.0,275.03,26443.0,272.9622,273.25,272.9225,272.9523,26443.0
2024-04-29 14:20:00,275.0,275.23,274.91,275.0,19816.0,272.9225,273.1508,272.8332,272.9225,19816.0
2024-04-29 14:30:00,275.01,275.02,274.33,274.59,23816.0,272.9324,272.9424,272.2576,272.5156,23816.0
2024-04-29 14:40:00,274.59,275.01,274.59,274.85,24945.0,272.5156,272.9324,272.5156,272.7736,24945.0
2024-04-29 14:50:00,274.93,275.13,274.79,275.04,18772.0,272.853,273.0515,272.7141,272.9622,18772.0
2024-04-29 15:00:00,274.94,274.97,273.9,274.67,82211.0,272.863,272.8927,271.8308,272.595,82211.0
2024-04-29 15:10:00,274.74,274.87,274.57,274.75,22982.0,272.6645,272.7935,272.4958,272.6744,22982.0
2024-04-29 15:20:00,274.79,275.06,274.66,274.92,49987.0,272.7141,272.9821,272.5851,272.8431,49987.0
2024-04-29 15:30:00,274.93,274.95,274.67,274.71,30575.0,272.853,272.8729,272.595,272.6347,30575.0
2024-04-29 15:40:00,274.71,275.34,274.66,275.12,38929.0,272.6347,273.2599,272.5851,273.0416,38929.0
2024-04-29 15:50:00,275.11,276.23,275.07,275.86,302109.0,273.0317,274.1432,272.992,273.776,302109.0
2024-04-30 09:30:00,274.51,274.61,273.17,273.6,186411.0,272.4362,272.5355,271.1063,271.5331,186411.0
2024-04-30 09:40:00,273.67,273.74,272.35,273.46,73998.0,271.6026,271.672,270.2925,271.3941,73998.0
2024-04-30 09:50:00,273.52,273.71,273.01,273.4,87479.0,271.4537,271.6423,270.9475,271.3346,87479.0
2024-04-30 10:00:00,273.41,273.63,272.4,273.5,85838.0,271.3445,271.5629,270.3422,271.4338,85838.0
2024-04-30 10:10:00,273.44,273.71,272.94,273.6,82031.0,271.3743,271.6423,270.8781,271.5331,82031.0
2024-04-30 10:20:00,273.67,273.88,273.05,273.06,58240.0,271.6026,271.811,270.9872,270.9972,58240.0
2024-04-30 10:30:00,273.0,273.42,272.59,273.38,70533.0,270.9376,271.3544,270.5307,271.3147,70533.0
2024-04-30 10:40:00,273.33,273.95,273.33,273.87,42538.0,271.2651,271.8804,271.2651,271.801,42538.0
2024-04-30 10:50:00,273.83,273.93,273.4,273.53,72110.0,271.7613,271.8606,271.3346,271.4636,72110.0
2024-04-30 11:00:00,273.47,273.47,272.53,272.75,74547.0,271.4041,271.4041,270.4712,270.6895,74547.0
2024-04-30 11:10:00,272.68,272.89,272.1,272.66,52166.0,270.62,270.8284,270.0444,270.6002,52166.0
2024-04-30 11:20:00,272.7,272.95,272.47,272.94,40634.0,270.6399,270.888,270.4116,270.8781,40634.0
2024-04-30 11:30:00,272.94,272.96,272.2,272.35,61591.0,270.8781,270.8979,270.1437,270.2925,61591.0
2024-04-30 11:40:00,272.32,272.33,271.65,271.8,63196.0,270.2628,270.2727,269.5978,269.7467,63196.0
2024-04-30 11:50:00,271.8,271.98,271.65,271.92,50607.0,269.7467,269.9253,269.5978,269.8658,50607.0
2024-04-30 12:00:00,271.95,272.0,271.38,271.46,35362.0,269.8955,269.9452,269.3299,269.4093,35362.0
2024-04-30 12:10:00,271.56,271.9,271.47,271.56,27014.0,269.5085,269.8459,269.4192,269.5085,27014.0
2024-04-30 12:20:00,271.56,271.94,271.5,271.77,31667.0,269.5085,269.8856,269.4489,269.7169,31667.0
2024-04-30 12:30:00,271.75,271.75,270.45,270.58,40445.0,269.6971,269.6971,268.4069,268.5359,40445.0
2024-04-30 12:40:00,270.6,270.63,270.19,270.48,24092.0,268.5557,268.5855,268.1488,268.4367,24092.0
2024-04-30 12:50:00,270.54,270.58,269.59,270.1,78052.0,268.4962,268.5359,267.5534,268.0595,78052.0
2024-04-30 13:00:00,270.07,270.57,269.95,270.32,40514.0,268.0298,268.526,267.9107,268.2779,40514.0
2024-04-30 13:10:00,270.33,270.39,269.8,269.92,83645.0,268.2878,268.3473,267.7618,267.8809,83645.0
2024-04-30 13:20:00,269.96,270.23,269.86,269.92,42080.0,267.9206,268.1885,267.8213,267.8809,42080.0
2024-04-30 13:30:00,269.94,270.35,269.84,270.35,35235.0,267.9007,268.3076,267.8015,268.3076,35235.0
2024-04-30 13:40:00,270.31,270.58,270.01,270.42,52578.0,268.2679,268.5359,267.9702,268.3771,52578.0
2024-04-30 13:50:00,270.37,271.02,270.37,270.8,25779.0,268.3275,268.9726,268.3275,268.7542,25779.0
2024-04-30 14:00:00,270.8,270.83,270.38,270.5,24058.0,268.7542,268.784,268.3374,268.4565,24058.0
2024-04-30 14:10:00,270.5,270.58,270.03,270.06,36379.0,268.4565,268.5359,267.9901,268.0198,36379.0
2024-04-30 14:20:00,270.06,270.39,269.62,269.81,36945.0,268.0198,268.3473,267.5832,267.7717,36945.0
2024-04-30 14:30:00,269.8,270.11,269.79,270.0,43137.0,267.7618,268.0694,267.7519,267.9603,43137.0
2024-04-30 14:40:00,269.98,270.05,269.56,269.66,53006.0,267.9404,268.0099,267.5236,267.6228,53006.0
2024-04-30 14:50:00,269.66,269.7,269.2,269.67,52266.0,267.6228,267.6625,267.1663,267.6328,52266.0
2024-04-30 15:00:00,269.67,270.0,269.56,270.0,45412.0,267.6328,267.9603,267.5236,267.9603,45412.0
2024-04-30 15:10:00,270.0,270.24,269.72,269.8,44473.0,267.9603,268.1985,267.6824,267.7618,44473.0
2024-04-30 15:20:00,269.8,269.86,269.33,269.68,63267.0,267.7618,267.8213,267.2953,267.6427,63267.0
2024-04-30 15:30:00,269.69,269.98,269.04,269.11,88459.0,267.6526,267.9404,267.0075,267.077,88459.0
2024-04-30 15:40:00,269.1,269.57,268.9,269.54,98129.0,267.0671,267.5335,266.8686,267.5038,98129.0
2024-04-30 15:50:00,269.54,269.63,268.35,268.85,414123.0,267.5038,267.5931,266.3227,266.819,414123.0
2024-05-01 09:30:00,269.02,269.81,268.28,268.71,94559.0,266.9877,267.7717,266.2533,266.68,94559.0
2024-05-01 09:40:00,268.62,268.62,267.07,267.22,101566.0,266.5907,266.5907,265.0524,265.2013,101566.0
2024-05-01 09:50:00,267.26,267.91,266.9,267.84,56635.0,265.241,265.8861,264.8837,265.8166,56635.0
2024-05-01 10:00:00,267.77,268.15,266.72,266.84,49504.0,265.7471,266.1243,264.7051,264.8242,49504.0
2024-05-01 10:10:00,266.83,267.85,266.55,267.78,64789.0,264.8142,265.8265,264.5363,265.7571,64789.0
2024-05-01 10:20:00,267.71,268.23,267.12,268.06,39086.0,265.6876,266.2037,265.102,266.0349,39086.0
2024-05-01 10:30:00,268.06,268.79,267.89,268.2,57862.0,266.0349,266.7594,265.8662,266.1739,57862.0
2024-05-01 10:40:00,268.2,268.44,267.79,268.24,58100.0,266.1739,266.4121,265.767,266.2136,58100.0
2024-05-01 10:50:00,268.28,268.63,268.12,268.32,43549.0,266.2533,266.6006,266.0945,266.293,43549.0
2024-05-01 11:00:00,268.27,268.48,267.92,267.94,40647.0,266.2434,266.4518,265.896,265.9158,40647.0
2024-05-01 11:10:00,267.9,268.02,267.38,267.59,31021.0,265.8761,265.9952,265.3601,265.5685,31021.0
2024-05-01 11:20:00,267.59,268.6,267.59,268.23,34556.0,265.5685,266.5709,265.5685,266.2037,34556.0
2024-05-01 11:30:00,268.24,268.76,267.88,268.75,20828.0,266.2136,266.7296,265.8563,266.7197,20828.0
2024-05-01 11:40:00,268.79,269.12,268.78,268.86,28162.0,266.7594,267.0869,266.7495,266.8289,28162.0
2024-05-01 11:50:00,268.92,269.04,267.83,267.85,58845.0,266.8884,267.0075,265.8067,265.8265,58845.0
2024-05-01 12:00:00,267.78,267.92,267.47,267.86,46553.0,265.7571,265.896,265.4494,265.8364,46553.0
2024-05-01 12:10:00,267.94,268.22,267.9,267.98,35066.0,265.9158,266.1937,265.8761,265.9555,35066.0
2024-05-01 12:20:00,267.98,268.57,267.92,268.28,37302.0,265.9555,266.5411,265.896,266.2533,37302.0
2024-05-01 12:30:00,268.28,268.59,268.04,268.12,42707.0,266.2533,266.5609,266.0151,266.0945,42707.0
2024-05-01 12:40:00,268.12,268.36,268.0,268.25,38721.0,266.0945,266.3327,265.9754,266.2235,38721.0
2024-05-01 12:50:00,268.31,268.35,267.9,268.04,36464.0,266.283,266.3227,265.8761,266.0151,36464.0
2024-05-01 13:00:00,268.03,268.2,267.85,267.98,30318.0,266.0052,266.1739,265.8265,265.9555,30318.0
2024-05-01 13:10:00,267.98,268.06,267.8,267.97,26409.0,265.9555,266.0349,265.7769,265.9456,26409.0
2024-05-01 13:20:00,267.93,268.62,267.88,268.57,24178.0,265.9059,266.5907,265.8563,266.5411,24178.0
2024-05-01 13:30:00,268.64,269.3,268.55,269.12,55867.0,266.6106,267.2656,266.5212,267.0869,55867.0
2024-05-01 13:40:00,269.16,269.22,268.68,268.75,31513.0,267.1266,267.1862,266.6503,266.7197,31513.0
2024-05-01 13:50:00,268.76,268.76,268.35,268.55,18056.0,266.7296,266.7296,266.3227,266.5212,18056.0
2024-05-01 14:00:00,268.55,269.67,268.43,269.31,61639.0,266.5212,267.6328,266.4021,267.2755,61639.0
2024-05-01 14:10:00,269.19,269.32,268.82,269.21,30345.0,267.1564,267.2854,266.7892,267.1762,30345.0
2024-05-01 14:20:00,269.13,270.74,268.98,270.72,44174.0,267.0969,268.6947,266.948,268.6748,44174.0
2024-05-01 14:30:00,270.72,271.04,268.74,271.04,53364.0,268.6748,268.9924,266.7098,268.9924,53364.0
2024-05-01 14:40:00,270.92,273.35,270.89,272.39,94984.0,268.8733,271.285,268.8436,270.3322,94984.0
2024-05-01 14:50:00,272.53,273.16,271.99,273.03,85787.0,270.4712,271.0964,269.9352,270.9674,85787.0
2024-05-01 15:00:00,273.06,274.0,272.4,273.55,63150.0,270.9972,271.9301,270.3422,271.4835,63150.0
2024-05-01 15:10:00,273.53,273.99,273.05,273.44,86629.0,271.4636,271.9201,270.9872,271.3743,86629.0
2024-05-01 15:20:00,273.45,273.69,272.32,272.54,72887.0,271.3842,271.6224,270.2628,270.4811,72887.0
2024-05-01 15:30:00,272.52,272.52,270.07,270.5,76838.0,270.4612,270.4612,268.0298,268.4565,76838.0
2024-05-01 15:40:00,270.46,270.91,269.83,270.19,65258.0,268.4168,268.8634,267.7916,268.1488,65258.0
2024-05-01 15:50:00,270.06,270.06,268.51,268.68,175954.0,268.0198,268.0198,266.4815,266.6503,175954.0
2024-05-02 09:30:00,270.43,272.1,269.2,269.74,125688.0,268.387,270.0444,267.1663,267.7022,125688.0
2024-05-02 09:40:00,269.69,270.13,268.71,268.82,80827.0,267.6526,268.0893,266.68,266.7892,80827.0
2024-05-02 09:50:00,268.78,270.37,268.74,270.05,50896.0,266.7495,268.3275,266.7098,268.0099,50896.0
2024-05-02 10:00:00,270.04,270.41,267.94,268.13,93301.0,268.0,268.3672,265.9158,266.1044,93301.0
2024-05-02 10:10:00,268.19,270.09,268.18,269.86,105265.0,266.164,268.0496,266.154,267.8213,105265.0
2024-05-02 10:20:00,269.86,270.61,269.41,270.53,64952.0,267.8213,268.5657,267.3747,268.4863,64952.0
2024-05-02 10:30:00,270.47,271.2,270.35,270.58,85962.0,268.4267,269.1512,268.3076,268.5359,85962.0
2024-05-02 10:40:00,270.56,271.07,269.88,270.62,45313.0,268.5161,269.0222,267.8412,268.5756,45313.0
2024-05-02 10:50:00,270.56,271.33,270.33,271.31,43599.0,268.5161,269.2802,268.2878,269.2604,43599.0
2024-05-02 11:00:00,271.26,271.97,270.88,271.83,51781.0,269.2108,269.9154,268.8336,269.7765,51781.0
2024-05-02 11:10:00,271.84,272.25,271.68,271.79,63573.0,269.7864,270.1933,269.6276,269.7368,63573.0
2024-05-02 11:20:00,271.87,272.09,271.36,271.71,41398.0,269.8162,270.0345,269.31,269.6574,41398.0
2024-05-02 11:30:00,271.71,271.9,271.21,271.45,31623.0,269.6574,269.8459,269.1611,269.3993,31623.0
2024-05-02 11:40:00,271.49,271.71,271.13,271.29,38887.0,269.439,269.6574,269.0817,269.2405,38887.0
2024-05-02 11:50:00,271.12,271.4,270.96,270.97,25371.0,269.0718,269.3497,268.913,268.923,25371.0
2024-05-02 12:00:00,271.04,271.3,270.61,270.67,31457.0,268.9924,269.2505,268.5657,268.6252,31457.0
2024-05-02 12:10:00,270.67,270.77,269.96,270.15,26820.0,268.6252,268.7245,267.9206,268.1091,26820.0
2024-05-02 12:20:00,270.06,270.67,269.99,270.27,24559.0,268.0198,268.6252,267.9504,268.2282,24559.0
2024-05-02 12:30:00,270.25,270.64,269.79,270.64,25186.0,268.2084,268.5954,267.7519,268.5954,25186.0
2024-05-02 12:40:00,270.55,271.05,270.45,271.0,28321.0,268.5061,269.0023,268.4069,268.9527,28321.0
2024-05-02 12:50:00,271.12,271.13,270.67,271.13,14816.0,269.0718,269.0817,268.6252,269.0817,14816.0
2024-05-02 13:00:00,271.15,271.88,271.15,271.68,12973.0,269.1016,269.8261,269.1016,269.6276,12973.0
2024-05-02 13:10:00,271.63,272.07,271.56,271.8,25274.0,269.578,270.0146,269.5085,269.7467,25274.0
2024-05-02 13:20:00,271.83,272.04,271.48,272.04,20184.0,269.7765,269.9849,269.4291,269.9849,20184.0
2024-05-02 13:30:00,272.09,272.4,271.76,271.91,43567.0,270.0345,270.3422,269.707,269.8559,43567.0
2024-05-02 13:40:00,271.9,272.18,271.75,271.92,19623.0,269.8459,270.1238,269.6971,269.8658,19623.0
2024-05-02 13:50:00,271.94,272.08,271.61,271.73,20566.0,269.8856,270.0246,269.5581,269.6772,20566.0
2024-05-02 14:00:00,271.79,272.38,271.63,272.37,40924.0,269.7368,270.3223,269.578,270.3124,40924.0
2024-05-02 14:10:00,272.31,272.46,271.47,271.5,34591.0,270.2528,270.4017,269.4192,269.4489,34591.0
2024-05-02 14:20:00,271.4,271.81,271.36,271.62,29913.0,269.3497,269.7566,269.31,269.568,29913.0
2024-05-02 14:30:00,271.56,272.21,271.5,271.98,25555.0,269.5085,270.1536,269.4489,269.9253,25555.0
2024-05-02 14:40:00,271.95,272.24,271.69,271.84,51514.0,269.8955,270.1834,269.6375,269.7864,51514.0
2024-05-02 14:50:00,271.88,272.46,271.71,272.28,28079.0,269.8261,270.4017,269.6574,270.2231,28079.0
2024-05-02 15:00:00,272.3,272.89,272.05,272.86,30717.0,270.2429,270.8284,269.9948,270.7987,30717.0
2024-05-02 15:10:00,272.81,273.08,271.95,271.96,33994.0,270.7491,271.017,269.8955,269.9055,33994.0
2024-05-02 15:20:00,271.94,272.6,271.81,272.17,52355.0,269.8856,270.5406,269.7566,270.1139,52355.0
2024-05-02 15:30:00,272.09,272.23,271.38,271.65,54062.0,270.0345,270.1734,269.3299,269.5978,54062.0
2024-05-02 15:40:00,271.67,272.0,271.49,271.8,55795.0,269.6177,269.9452,269.439,269.7467,55795.0
2024-05-02 15:50:00,271.83,272.2,271.16,272.13,258283.0,269.7765,270.1437,269.1115,270.0742,258283.0
2024-05-03 09:30:00,276.82,276.97,274.67,275.42,180188.0,274.7288,274.8776,272.595,273.3393,180188.0
2024-05-03 09:40:00,275.42,276.78,275.38,276.29,71962.0,273.3393,274.6891,273.2996,274.2028,71962.0
2024-05-03 09:50:00,276.44,277.27,275.89,276.8,48295.0,274.3516,275.1754,273.8058,274.7089,48295.0
2024-05-03 10:00:00,276.89,277.67,275.92,276.31,89803.0,274.7982,275.5723,273.8356,274.2226,89803.0
2024-05-03 10:10:00,276.33,276.69,275.61,275.76,65995.0,274.2425,274.5997,273.5279,273.6768,65995.0
2024-05-03 10:20:00,275.86,277.0,275.31,276.55,60159.0,273.776,274.9074,273.2302,274.4608,60159.0
2024-05-03 10:30:00,276.52,276.93,275.76,275.94,58727.0,274.431,274.8379,273.6768,273.8554,58727.0
2024-05-03 10:40:00,275.88,276.6,275.65,276.14,30305.0,273.7959,274.5104,273.5676,274.0539,30305.0
2024-05-03 10:50:00,276.05,276.05,275.13,275.37,40326.0,273.9646,273.9646,273.0515,273.2897,40326.0
2024-05-03 11:00:00,275.44,275.71,274.53,274.64,26912.0,273.3592,273.6271,272.4561,272.5652,26912.0
2024-05-03 11:10:00,274.73,275.19,274.5,274.67,95592.0,272.6545,273.1111,272.4263,272.595,95592.0
2024-05-03 11:20:00,274.71,275.46,274.49,275.46,48651.0,272.6347,273.379,272.4164,273.379,48651.0
2024-05-03 11:30:00,275.49,276.02,275.45,275.74,43099.0,273.4088,273.9348,273.3691,273.6569,43099.0
2024-05-03 11:40:00,275.82,276.04,275.37,275.44,21813.0,273.7363,273.9547,273.2897,273.3592,21813.0
2024-05-03 11:50:00,275.48,275.73,275.37,275.42,26659.0,273.3989,273.647,273.2897,273.3393,26659.0
2024-05-03 12:00:00,275.48,276.03,275.44,276.03,16525.0,273.3989,273.9447,273.3592,273.9447,16525.0
2024-05-03 12:10:00,276.0,276.03,275.36,275.47,19443.0,273.915,273.9447,273.2798,273.389,19443.0
2024-05-03 12:20:00,275.51,275.6,274.92,274.92,43583.0,273.4287,273.518,272.8431,272.8431,43583.0
2024-05-03 12:30:00,274.94,275.17,274.31,274.51,73223.0,272.863,273.0912,272.2377,272.4362,73223.0
2024-05-03 12:40:00,274.51,274.6,273.45,273.64,66785.0,272.4362,272.5255,271.3842,271.5728,66785.0
2024-05-03 12:50:00,273.64,273.96,273.35,273.59,52939.0,271.5728,271.8904,271.285,271.5232,52939.0
2024-05-03 13:00:00,273.65,274.56,273.61,274.19,41149.0,271.5827,272.4858,271.543,272.1186,41149.0
2024-05-03 13:10:00,274.15,274.46,273.84,273.84,23240.0,272.0789,272.3866,271.7713,271.7713,23240.0
2024-05-03 13:20:00,273.9,273.93,273.54,273.84,31826.0,271.8308,271.8606,271.4735,271.7713,31826.0
2024-05-03 13:30:00,273.84,274.0,273.46,273.98,41893.0,271.7713,271.9301,271.3941,271.9102,41893.0
2024-05-03 13:40:00,274.0,274.15,273.7,274.04,18027.0,271.9301,272.0789,271.6323,271.9698,18027.0
2024-05-03 13:50:00,274.09,274.36,274.02,274.04,31479.0,272.0194,272.2873,271.9499,271.9698,31479.0
2024-05-03 14:00:00,274.06,274.45,273.95,274.42,34798.0,271.9896,272.3767,271.8804,272.3469,34798.0
2024-05-03 14:10:00,274.5,274.87,274.25,274.74,19109.0,272.4263,272.7935,272.1782,272.6645,19109.0
2024-05-03 14:20:00,274.79,274.91,274.57,274.57,40387.0,272.7141,272.8332,272.4958,272.4958,40387.0
2024-05-03 14:30:00,274.58,274.65,274.3,274.3,26134.0,272.5057,272.5752,272.2278,272.2278,26134.0
2024-05-03 14:40:00,274.26,274.63,274.17,274.2,25036.0,272.1881,272.5553,272.0988,272.1286,25036.0
2024-05-03 14:50:00,274.21,274.54,274.12,274.41,45121.0,272.1385,272.466,272.0492,272.337,45121.0
2024-05-03 15:00:00,274.46,274.79,274.33,274.56,28870.0,272.3866,272.7141,272.2576,272.4858,28870.0
2024-05-03 15:10:00,274.59,274.72,274.36,274.44,27584.0,272.5156,272.6446,272.2873,272.3667,27584.0
2024-05-03 15:20:00,274.42,274.67,274.16,274.4,37665.0,272.3469,272.595,272.0889,272.327,37665.0
2024-05-03 15:30:00,274.4,274.75,274.17,274.57,35691.0,272.327,272.6744,272.0988,272.4958,35691.0
2024-05-03 15:40:00,274.55,274.84,274.32,274.38,59914.0,272.4759,272.7637,272.2476,272.3072,59914.0
2024-05-03 15:50:00,274.41,274.7,273.46,273.71,301684.0,272.337,272.6248,271.3941,271.6423,301684.0
2024-05-06 09:30:00,276.17,277.13,275.62,276.58,120320.0,274.0837,275.0364,273.5378,274.4906,120320.0
2024-05-06 09:40:00,276.56,276.93,276.22,276.54,62437.0,274.4707,274.8379,274.1333,274.4509,62437.0
2024-05-06 09:50:00,276.53,276.78,276.09,276.65,33306.0,274.4409,274.6891,274.0043,274.56,33306.0
2024-05-06 10:00:00,276.65,276.85,276.22,276.73,39939.0,274.56,274.7585,274.1333,274.6394,39939.0
2024-05-06 10:10:00,276.71,276.8,275.3,275.8,50893.0,274.6196,274.7089,273.2202,273.7165,50893.0
2024-05-06 10:20:00,275.8,276.13,275.69,275.92,37739.0,273.7165,274.044,273.6073,273.8356,37739.0
2024-05-06 10:30:00,275.97,276.11,275.2,275.61,39462.0,273.8852,274.0241,273.121,273.5279,39462.0
2024-05-06 10:40:00,275.61,275.91,275.14,275.55,50462.0,273.5279,273.8256,273.0615,273.4684,50462.0
2024-05-06 10:50:00,275.55,275.76,275.38,275.5,43091.0,273.4684,273.6768,273.2996,273.4187,43091.0
2024-05-06 11:00:00,275.56,275.82,275.36,275.77,33209.0,273.4783,273.7363,273.2798,273.6867,33209.0
2024-05-06 11:10:00,275.83,275.95,274.8,274.98,46785.0,273.7462,273.8653,272.724,272.9027,46785.0
2024-05-06 11:20:00,274.97,275.05,274.4,274.76,56185.0,272.8927,272.9721,272.327,272.6843,56185.0
2024-05-06 11:30:00,274.84,275.19,274.66,274.98,36724.0,272.7637,273.1111,272.5851,272.9027,36724.0
2024-05-06 11:40:00,274.93,275.07,274.32,274.64,31346.0,272.853,272.992,272.2476,272.5652,31346.0
2024-05-06 11:50:00,274.69,274.98,274.54,274.68,33275.0,272.6149,272.9027,272.466,272.6049,33275.0
2024-05-06 12:00:00,274.64,274.67,274.4,274.45,29559.0,272.5652,272.595,272.327,272.3767,29559.0
2024-05-06 12:10:00,274.46,274.5,274.22,274.23,37312.0,272.3866,272.4263,272.1484,272.1583,37312.0
2024-05-06 12:20:00,274.19,274.72,274.06,274.72,25371.0,272.1186,272.6446,271.9896,272.6446,25371.0
2024-05-06 12:30:00,274.69,275.08,274.69,275.08,26119.0,272.6149,273.0019,272.6149,273.0019,26119.0
2024-05-06 12:40:00,275.04,275.34,274.97,275.16,31591.0,272.9622,273.2599,272.8927,273.0813,31591.0
2024-05-06 12:50:00,275.14,275.45,275.0,275.45,20244.0,273.0615,273.3691,272.9225,273.3691,20244.0
2024-05-06 13:00:00,275.48,275.54,275.11,275.2,28919.0,273.3989,273.4584,273.0317,273.121,28919.0
2024-05-06 13:10:00,275.16,275.27,274.88,275.23,42492.0,273.0813,273.1905,272.8034,273.1508,42492.0
2024-05-06 13:20:00,275.25,275.58,275.15,275.54,41278.0,273.1706,273.4981,273.0714,273.4584,41278.0
2024-05-06 13:30:00,275.53,275.84,275.52,275.71,32290.0,273.4485,273.7562,273.4386,273.6271,32290.0
2024-05-06 13:40:00,275.71,275.81,275.13,275.3,25192.0,273.6271,273.7264,273.0515,273.2202,25192.0
2024-05-06 13:50:00,275.33,275.74,275.3,275.61,20440.0,273.25,273.6569,273.2202,273.5279,20440.0
2024-05-06 14:00:00,275.55,275.68,275.31,275.44,23135.0,273.4684,273.5974,273.2302,273.3592,23135.0
2024-05-06 14:10:00,275.47,276.0,275.44,275.88,36013.0,273.389,273.915,273.3592,273.7959,36013.0
2024-05-06 14:20:00,275.89,276.02,275.7,276.02,33906.0,273.8058,273.9348,273.6172,273.9348,33906.0
2024-05-06 14:30:00,276.05,276.09,275.81,276.0,20919.0,273.9646,274.0043,273.7264,273.915,20919.0
2024-05-06 14:40:00,275.99,276.05,275.65,275.88,34773.0,273.905,273.9646,273.5676,273.7959,34773.0
2024-05-06 14:50:00,275.85,276.01,275.63,275.63,30768.0,273.7661,273.9249,273.5477,273.5477,30768.0
2024-05-06 15:00:00,275.61,275.67,275.39,275.46,31321.0,273.5279,273.5874,273.3096,273.379,31321.0
2024-05-06 15:10:00,275.47,275.5,274.91,275.04,51826.0,273.389,273.4187,272.8332,272.9622,51826.0
2024-05-06 15:20:00,275.04,275.48,274.92,274.94,40472.0,272.9622,273.3989,272.8431,272.863,40472.0
2024-05-06 15:30:00,274.93,275.07,274.82,274.91,61600.0,272.853,272.992,272.7439,272.8332,61600.0
2024-05-06 15:40:00,274.96,275.24,274.76,275.23,112072.0,272.8828,273.1607,272.6843,273.1508,112072.0
2024-05-06 15:50:00,275.23,275.6,274.8,275.58,276127.0,273.1508,273.518,272.724,273.4981,276127.0
2024-05-07 09:30:00,275.59,276.36,275.02,275.5,104942.0,273.5081,274.2722,272.9424,273.4187,104942.0
2024-05-07 09:40:00,275.63,275.74,274.07,274.35,69163.0,273.5477,273.6569,271.9995,272.2774,69163.0
2024-05-07 09:50:00,274.25,275.75,274.23,275.58,39288.0,272.1782,273.6668,272.1583,273.4981,39288.0
2024-05-07 10:00:00,275.67,276.9,275.48,276.83,59480.0,273.5874,274.8082,273.3989,274.7387,59480.0
2024-05-07 10:10:00,276.85,278.58,276.85,278.46,75927.0,274.7585,276.4755,274.7585,276.3564,75927.0
2024-05-07 10:20:00,278.49,278.67,277.9,278.21,90201.0,276.3861,276.5648,275.8006,276.1083,90201.0
2024-05-07 10:30:00,278.21,278.28,277.7,277.96,64538.0,276.1083,276.1777,275.6021,275.8601,64538.0
2024-05-07 10:40:00,277.94,278.52,277.86,278.42,53464.0,275.8403,276.4159,275.7609,276.3167,53464.0
2024-05-07 10:50:00,278.51,278.53,277.59,278.22,28360.0,276.406,276.4258,275.4929,276.1182,28360.0
2024-05-07 11:00:00,278.18,278.38,277.45,277.5,25971.0,276.0785,276.277,275.354,275.4036,25971.0
2024-05-07 11:10:00,277.51,277.58,276.65,276.75,26083.0,275.4135,275.483,274.56,274.6593,26083.0
2024-05-07 11:20:00,276.85,277.58,276.69,277.26,27486.0,274.7585,275.483,274.5997,275.1654,27486.0
2024-05-07 11:30:00,277.22,277.8,277.15,277.65,34419.0,275.1257,275.7014,275.0563,275.5525,34419.0
2024-05-07 11:40:00,277.63,278.0,277.63,277.72,54341.0,275.5326,275.8998,275.5326,275.622,54341.0
2024-05-07 11:50:00,277.78,278.14,277.57,278.05,47718.0,275.6815,276.0388,275.4731,275.9495,47718.0
2024-05-07 12:00:00,278.09,278.5,277.88,278.46,51682.0,275.9892,276.3961,275.7808,276.3564,51682.0
2024-05-07 12:10:00,278.39,278.73,278.22,278.55,26225.0,276.2869,276.6243,276.1182,276.4457,26225.0
2024-05-07 12:20:00,278.5,278.79,278.43,278.79,24709.0,276.3961,276.6839,276.3266,276.6839,24709.0
2024-05-07 12:30:00,278.81,278.82,278.3,278.64,56587.0,276.7037,276.7137,276.1976,276.535,56587.0
2024-05-07 12:40:00,278.75,278.89,278.28,278.44,33427.0,276.6442,276.7831,276.1777,276.3365,33427.0
2024-05-07 12:50:00,278.49,278.55,278.15,278.32,28784.0,276.3861,276.4457,276.0487,276.2174,28784.0
2024-05-07 13:00:00,278.39,278.63,278.37,278.47,24798.0,276.2869,276.5251,276.267,276.3663,24798.0
2024-05-07 13:10:00,278.51,278.54,278.14,278.4,15433.0,276.406,276.4358,276.0388,276.2968,15433.0
2024-05-07 13:20:00,278.45,278.59,278.39,278.46,15840.0,276.3464,276.4854,276.2869,276.3564,15840.0
2024-05-07 13:30:00,278.46,278.75,278.43,278.5,22768.0,276.3564,276.6442,276.3266,276.3961,22768.0
2024-05-07 13:40:00,278.5,278.6,277.65,277.67,26516.0,276.3961,276.4953,275.5525,275.5723,26516.0
2024-05-07 13:50:00,277.6,277.96,277.16,277.37,38812.0,275.5029,275.8601,275.0662,275.2746,38812.0
2024-05-07 14:00:00,277.37,277.68,277.17,277.28,30523.0,275.2746,275.5823,275.0761,275.1853,30523.0
2024-05-07 14:10:00,277.29,277.42,276.87,276.92,16926.0,275.1952,275.3242,274.7784,274.828,16926.0
2024-05-07 14:20:00,276.89,277.15,276.74,276.95,20765.0,274.7982,275.0563,274.6494,274.8578,20765.0
2024-05-07 14:30:00,276.88,277.29,276.83,277.09,19961.0,274.7883,275.1952,274.7387,274.9967,19961.0
2024-05-07 14:40:00,277.13,277.48,276.98,277.4,54829.0,275.0364,275.3838,274.8876,275.3044,54829.0
2024-05-07 14:50:00,277.41,277.41,276.97,277.14,22211.0,275.3143,275.3143,274.8776,275.0463,22211.0
2024-05-07 15:00:00,277.22,277.31,277.01,277.27,33590.0,275.1257,275.2151,274.9173,275.1754,33590.0
2024-05-07 15:10:00,277.28,277.29,276.69,276.71,39793.0,275.1853,275.1952,274.5997,274.6196,39793.0
2024-05-07 15:20:00,276.74,276.95,276.57,276.81,38149.0,274.6494,274.8578,274.4806,274.7188,38149.0
2024-05-07 15:30:00,276.81,276.85,276.25,276.64,33023.0,274.7188,274.7585,274.1631,274.5501,33023.0
2024-05-07 15:40:00,276.65,277.12,276.5,276.88,35335.0,274.56,275.0265,274.4112,274.7883,35335.0
2024-05-07 15:50:00,276.9,277.32,276.86,277.13,114164.0,274.8082,275.225,274.7685,275.0364,114164.0
2024-05-08 09:30:00,275.73,278.87,275.73,278.62,166298.0,273.647,276.7633,273.647,276.5152,166298.0
2024-05-08 09:40:00,278.52,279.78,278.47,279.27,123758.0,276.4159,277.6664,276.3663,277.1603,123758.0
2024-05-08 09:50:00,279.27,279.81,278.54,279.32,81659.0,277.1603,277.6962,276.4358,277.2099,81659.0
2024-05-08 10:00:00,279.39,279.58,278.7,278.79,46160.0,277.2793,277.4679,276.5946,276.6839,46160.0
2024-05-08 10:10:00,278.73,278.86,277.65,278.39,32600.0,276.6243,276.7533,275.5525,276.2869,32600.0
2024-05-08 10:20:00,278.39,278.91,278.13,278.91,28535.0,276.2869,276.803,276.0289,276.803,28535.0
2024-05-08 10:30:00,278.76,279.13,278.62,279.04,63494.0,276.6541,277.0213,276.5152,276.932,63494.0
2024-05-08 10:40:00,279.0,279.94,278.93,279.88,45326.0,276.8923,277.8252,276.8228,277.7656,45326.0
2024-05-08 10:50:00,279.8,279.8,279.17,279.35,27736.0,277.6862,277.6862,277.061,277.2396,27736.0
2024-05-08 11:00:00,279.33,279.36,278.64,278.72,18494.0,277.2198,277.2496,276.535,276.6144,18494.0
2024-05-08 11:10:00,278.72,278.95,278.61,278.66,37005.0,276.6144,276.8427,276.5052,276.5549,37005.0
2024-05-08 11:20:00,278.64,279.05,278.64,279.01,23682.0,276.535,276.9419,276.535,276.9022,23682.0
2024-05-08 11:30:00,278.92,279.17,278.64,278.79,18208.0,276.8129,277.061,276.535,276.6839,18208.0
2024-05-08 11:40:00,278.72,278.94,278.52,278.83,14162.0,276.6144,276.8327,276.4159,276.7236,14162.0
2024-05-08 11:50:00,278.87,279.19,278.6,279.0,17728.0,276.7633,277.0809,276.4953,276.8923,17728.0
2024-05-08 12:00:00,279.01,279.12,278.87,278.93,13268.0,276.9022,277.0114,276.7633,276.8228,13268.0
2024-05-08 12:10:00,278.96,279.15,278.75,279.03,11355.0,276.8526,277.0412,276.6442,276.9221,11355.0
2024-05-08 12:20:00,279.02,279.11,278.85,278.87,24849.0,276.9121,277.0015,276.7434,276.7633,24849.0
2024-05-08 12:30:00,278.88,279.13,278.42,278.56,21109.0,276.7732,277.0213,276.3167,276.4556,21109.0
2024-05-08 12:40:00,278.55,278.88,278.55,278.55,17827.0,276.4457,276.7732,276.4457,276.4457,17827.0
2024-05-08 12:50:00,278.59,278.67,278.37,278.45,14080.0,276.4854,276.5648,276.267,276.3464,14080.0
2024-05-08 13:00:00,278.45,278.92,278.35,278.57,21232.0,276.3464,276.8129,276.2472,276.4655,21232.0
2024-05-08 13:10:00,278.57,278.58,278.2,278.26,37932.0,276.4655,276.4755,276.0983,276.1579,37932.0
2024-05-08 13:20:00,278.24,278.31,277.66,277.85,38652.0,276.138,276.2075,275.5624,275.751,38652.0
2024-05-08 13:30:00,277.8,278.12,277.77,278.0,45089.0,275.7014,276.0189,275.6716,275.8998,45089.0
2024-05-08 13:40:00,278.05,278.55,277.97,278.23,24103.0,275.9495,276.4457,275.8701,276.1281,24103.0
2024-05-08 13:50:00,278.28,278.44,278.11,278.29,36034.0,276.1777,276.3365,276.009,276.1877,36034.0
2024-05-08 14:00:00,278.38,278.62,278.3,278.51,25596.0,276.277,276.5152,276.1976,276.406,25596.0
2024-05-08 14:10:00,278.49,279.03,278.37,278.84,55931.0,276.3861,276.9221,276.267,276.7335,55931.0
2024-05-08 14:20:00,278.84,278.84,278.44,278.51,20248.0,276.7335,276.7335,276.3365,276.406,20248.0
2024-05-08 14:30:00,278.63,278.63,278.15,278.4,22233.0,276.5251,276.5251,276.0487,276.2968,22233.0
2024-05-08 14:40:00,278.43,278.51,278.32,278.41,18721.0,276.3266,276.406,276.2174,276.3067,18721.0
2024-05-08 14:50:00,278.4,278.48,278.16,278.16,24275.0,276.2968,276.3762,276.0586,276.0586,24275.0
2024-05-08 15:00:00,278.14,278.43,277.9,278.42,29204.0,276.0388,276.3266,275.8006,276.3167,29204.0
2024-05-08 15:10:00,278.39,278.78,278.12,278.58,24128.0,276.2869,276.674,276.0189,276.4755,24128.0
2024-05-08 15:20:00,278.57,278.76,278.46,278.66,18509.0,276.4655,276.6541,276.3564,276.5549,18509.0
2024-05-08 15:30:00,278.63,279.03,278.53,278.56,33196.0,276.5251,276.9221,276.4258,276.4556,33196.0
2024-05-08 15:40:00,278.6,278.99,278.59,278.92,42541.0,276.4953,276.8824,276.4854,276.8129,42541.0
2024-05-08 15:50:00,278.99,279.33,278.58,278.87,161624.0,276.8824,277.2198,276.4755,276.7633,161624.0
2024-05-09 09:30:00,272.17,274.91,271.07,273.3,229743.0,270.1139,272.8332,269.0222,271.2354,229743.0
2024-05-09 09:40:00,273.26,273.5,272.17,272.52,149405.0,271.1957,271.4338,270.1139,270.4612,149405.0
2024-05-09 09:50:00,272.55,273.66,272.2,273.25,220323.0,270.491,271.5926,270.1437,271.1857,220323.0
2024-05-09 10:00:00,273.33,274.44,273.1,273.59,74427.0,271.2651,272.3667,271.0369,271.5232,74427.0
2024-05-09 10:10:00,273.6,273.72,272.42,272.59,51465.0,271.5331,271.6522,270.362,270.5307,51465.0
2024-05-09 10:20:00,272.61,273.41,272.49,273.17,48462.0,270.5506,271.3445,270.4315,271.1063,48462.0
2024-05-09 10:30:00,273.23,274.66,273.23,274.31,61705.0,271.1659,272.5851,271.1659,272.2377,61705.0
2024-05-09 10:40:00,274.37,274.51,273.7,274.13,38346.0,272.2973,272.4362,271.6323,272.0591,38346.0
2024-05-09 10:50:00,274.1,274.28,273.85,274.28,53042.0,272.0293,272.2079,271.7812,272.2079,53042.0
2024-05-09 11:00:00,274.31,274.78,274.03,274.44,38464.0,272.2377,272.7042,271.9598,272.3667,38464.0
2024-05-09 11:10:00,274.49,274.84,274.16,274.46,102796.0,272.4164,272.7637,272.0889,272.3866,102796.0
2024-05-09 11:20:00,274.46,275.22,274.46,275.12,34734.0,272.3866,273.1408,272.3866,273.0416,34734.0
2024-05-09 11:30:00,275.19,275.27,274.73,274.96,53812.0,273.1111,273.1905,272.6545,272.8828,53812.0
2024-05-09 11:40:00,274.95,275.09,274.31,274.59,32809.0,272.8729,273.0118,272.2377,272.5156,32809.0
2024-05-09 11:50:00,274.53,274.53,273.89,274.04,29183.0,272.4561,272.4561,271.8209,271.9698,29183.0
2024-05-09 12:00:00,274.11,274.15,273.93,274.02,31565.0,272.0392,272.0789,271.8606,271.9499,31565.0
2024-05-09 12:10:00,274.02,274.29,273.87,273.91,33836.0,271.9499,272.2179,271.801,271.8407,33836.0
2024-05-09 12:20:00,273.92,274.45,273.87,274.04,54448.0,271.8507,272.3767,271.801,271.9698,54448.0
2024-05-09 12:30:00,274.05,274.68,273.86,274.2,58517.0,271.9797,272.6049,271.7911,272.1286,58517.0
2024-05-09 12:40:00,274.22,274.35,273.92,274.08,22622.0,272.1484,272.2774,271.8507,272.0095,22622.0
2024-05-09 12:50:00,274.2,274.26,274.04,274.19,20598.0,272.1286,272.1881,271.9698,272.1186,20598.0
2024-05-09 13:00:00,274.1,274.81,274.03,274.49,30588.0,272.0293,272.7339,271.9598,272.4164,30588.0
2024-05-09 13:10:00,274.48,274.69,274.16,274.42,23715.0,272.4064,272.6149,272.0889,272.3469,23715.0
2024-05-09 13:20:00,274.42,274.69,273.85,274.4,40054.0,272.3469,272.6149,271.7812,272.327,40054.0
2024-05-09 13:30:00,274.4,274.77,274.39,274.64,27958.0,272.327,272.6942,272.3171,272.5652,27958.0
2024-05-09 13:40:00,274.54,274.76,274.29,274.49,88879.0,272.466,272.6843,272.2179,272.4164,88879.0
2024-05-09 13:50:00,274.53,274.69,274.45,274.61,26239.0,272.4561,272.6149,272.3767,272.5355,26239.0
2024-05-09 14:00:00,274.59,274.59,274.27,274.45,49020.0,272.5156,272.5156,272.198,272.3767,49020.0
2024-05-09 14:10:00,274.43,274.76,274.39,274.74,24370.0,272.3568,272.6843,272.3171,272.6645,24370.0
2024-05-09 14:20:00,274.71,274.86,274.54,274.78,59891.0,272.6347,272.7836,272.466,272.7042,59891.0
2024-05-09 14:30:00,274.83,274.98,274.66,274.87,63688.0,272.7538,272.9027,272.5851,272.7935,63688.0
2024-05-09 14:40:00,274.85,275.27,274.84,275.27,61273.0,272.7736,273.1905,272.7637,273.1905,61273.0
2024-05-09 14:50:00,275.26,275.32,274.99,275.02,46943.0,273.1805,273.2401,272.9126,272.9424,46943.0
2024-05-09 15:00:00,275.1,275.33,274.88,275.16,29601.0,273.0218,273.25,272.8034,273.0813,29601.0
2024-05-09 15:10:00,275.15,275.16,274.9,275.13,21872.0,273.0714,273.0813,272.8233,273.0515,21872.0
2024-05-09 15:20:00,275.13,275.24,274.81,274.85,52223.0,273.0515,273.1607,272.7339,272.7736,52223.0
2024-05-09 15:30:00,274.82,275.35,274.75,274.8,56837.0,272.7439,273.2699,272.6744,272.724,56837.0
2024-05-09 15:40:00,274.8,274.98,274.57,274.78,70498.0,272.724,272.9027,272.4958,272.7042,70498.0
2024-05-09 15:50:00,274.85,275.23,274.76,275.21,191038.0,272.7736,273.1508,272.6843,273.1309,191038.0
2024-05-10 09:30:00,276.1,278.73,275.99,278.67,100511.0,274.0142,276.6243,273.905,276.5648,100511.0
2024-05-10 09:40:00,278.66,279.6,278.18,279.47,70415.0,276.5549,277.4878,276.0785,277.3587,70415.0
2024-05-10 09:50:00,279.47,279.64,278.57,279.21,51913.0,277.3587,277.5275,276.4655,277.1007,51913.0
2024-05-10 10:00:00,279.05,279.23,278.28,278.39,48612.0,276.9419,277.1206,276.1777,276.2869,48612.0
2024-05-10 10:10:00,278.26,278.46,277.74,277.81,82853.0,276.1579,276.3564,275.6418,275.7113,82853.0
2024-05-10 10:20:00,277.92,278.13,277.58,277.76,37889.0,275.8204,276.0289,275.483,275.6617,37889.0
2024-05-10 10:30:00,277.83,278.06,277.4,277.78,67694.0,275.7311,275.9594,275.3044,275.6815,67694.0
2024-05-10 10:40:00,277.92,278.09,277.02,277.47,24365.0,275.8204,275.9892,274.9272,275.3738,24365.0
2024-05-10 10:50:00,277.43,277.55,276.5,277.01,44834.0,275.3342,275.4532,274.4112,274.9173,44834.0
2024-05-10 11:00:00,277.09,277.22,276.42,276.43,23080.0,274.9967,275.1257,274.3318,274.3417,23080.0
2024-05-10 11:10:00,276.54,276.66,276.31,276.43,18177.0,274.4509,274.57,274.2226,274.3417,18177.0
2024-05-10 11:20:00,276.38,276.41,275.89,276.25,51280.0,274.2921,274.3219,273.8058,274.1631,51280.0
2024-05-10 11:30:00,276.31,276.34,275.56,275.85,19815.0,274.2226,274.2524,273.4783,273.7661,19815.0
2024-05-10 11:40:00,275.81,275.97,275.28,275.75,35139.0,273.7264,273.8852,273.2004,273.6668,35139.0
2024-05-10 11:50:00,275.72,275.78,275.28,275.53,30886.0,273.6371,273.6966,273.2004,273.4485,30886.0
2024-05-10 12:00:00,275.49,275.5,274.97,275.19,40120.0,273.4088,273.4187,272.8927,273.1111,40120.0
2024-05-10 12:10:00,275.19,275.47,275.13,275.28,21795.0,273.1111,273.389,273.0515,273.2004,21795.0
2024-05-10 12:20:00,275.17,275.88,275.16,275.5,36327.0,273.0912,273.7959,273.0813,273.4187,36327.0
2024-05-10 12:30:00,275.5,275.77,275.41,275.41,18780.0,273.4187,273.6867,273.3294,273.3294,18780.0
2024-05-10 12:40:00,275.47,276.41,275.47,276.41,18378.0,273.389,274.3219,273.389,274.3219,18378.0
2024-05-10 12:50:00,276.37,276.51,276.21,276.23,14172.0,274.2822,274.4211,274.1234,274.1432,14172.0
2024-05-10 13:00:00,276.26,276.26,275.52,275.56,11037.0,274.173,274.173,273.4386,273.4783,11037.0
2024-05-10 13:10:00,275.59,275.76,275.53,275.67,16379.0,273.5081,273.6768,273.4485,273.5874,16379.0
2024-05-10 13:20:00,275.63,275.7,275.25,275.31,17366.0,273.5477,273.6172,273.1706,273.2302,17366.0
2024-05-10 13:30:00,275.34,275.65,275.29,275.48,18660.0,273.2599,273.5676,273.2103,273.3989,18660.0
2024-05-10 13:40:00,275.49,275.88,275.48,275.79,27897.0,273.4088,273.7959,273.3989,273.7065,27897.0
2024-05-10 13:50:00,275.85,276.2,275.82,275.95,24951.0,273.7661,274.1134,273.7363,273.8653,24951.0
2024-05-10 14:00:00,275.97,276.01,275.46,275.68,17375.0,273.8852,273.9249,273.379,273.5974,17375.0
2024-05-10 14:10:00,275.69,275.77,275.56,275.75,13705.0,273.6073,273.6867,273.4783,273.6668,13705.0
2024-05-10 14:20:00,275.72,275.98,275.65,275.93,21016.0,273.6371,273.8951,273.5676,273.8455,21016.0
2024-05-10 14:30:00,275.87,275.93,275.4,275.74,14504.0,273.7859,273.8455,273.3195,273.6569,14504.0
2024-05-10 14:40:00,275.79,276.19,275.68,276.13,44069.0,273.7065,274.1035,273.5974,274.044,44069.0
2024-05-10 14:50:00,276.17,276.7,276.14,276.42,41396.0,274.0837,274.6097,274.0539,274.3318,41396.0
2024-05-10 15:00:00,276.49,276.53,276.15,276.32,23645.0,274.4013,274.4409,274.0638,274.2325,23645.0
2024-05-10 15:10:00,276.32,276.58,276.23,276.5,31889.0,274.2325,274.4906,274.1432,274.4112,31889.0
2024-05-10 15:20:00,276.55,276.67,276.3,276.34,30011.0,274.4608,274.5799,274.2127,274.2524,30011.0
2024-05-10 15:30:00,276.44,276.47,276.14,276.32,24529.0,274.3516,274.3814,274.0539,274.2325,24529.0
2024-05-10 15:40:00,276.36,276.41,275.91,275.94,36738.0,274.2722,274.3219,273.8256,273.8554,36738.0
2024-05-10 15:50:00,275.96,276.84,275.94,276.56,122212.0,273.8753,274.7486,273.8554,274.4707,122212.0
2024-05-13 09:30:00,277.14,277.64,275.18,276.01,99150.0,275.0463,275.5426,273.1011,273.9249,99150.0
2024-05-13 09:40:00,276.12,276.34,275.7,275.94,25516.0,274.034,274.2524,273.6172,273.8554,25516.0
2024-05-13 09:50:00,275.93,276.89,275.55,276.74,51059.0,273.8455,274.7982,273.4684,274.6494,51059.0
2024-05-13 10:00:00,276.74,276.74,276.2,276.7,29556.0,274.6494,274.6494,274.1134,274.6097,29556.0
2024-05-13 10:10:00,276.71,277.0,276.39,276.48,30838.0,274.6196,274.9074,274.302,274.3913,30838.0
2024-05-13 10:20:00,276.48,277.17,276.47,276.74,22670.0,274.3913,275.0761,274.3814,274.6494,22670.0
2024-05-13 10:30:00,276.76,277.33,276.54,277.05,24788.0,274.6692,275.2349,274.4509,274.957,24788.0
2024-05-13 10:40:00,277.11,277.24,276.32,276.43,20626.0,275.0166,275.1456,274.2325,274.3417,20626.0
2024-05-13 10:50:00,276.38,276.76,276.14,276.61,25941.0,274.2921,274.6692,274.0539,274.5203,25941.0
2024-05-13 11:00:00,276.61,276.68,276.06,276.32,11644.0,274.5203,274.5898,273.9745,274.2325,11644.0
2024-05-13 11:10:00,276.39,276.54,276.24,276.4,19553.0,274.302,274.4509,274.1531,274.3119,19553.0
2024-05-13 11:20:00,276.46,277.15,276.31,277.06,30753.0,274.3715,275.0563,274.2226,274.9669,30753.0
2024-05-13 11:30:00,276.95,277.0,276.3,276.54,34386.0,274.8578,274.9074,274.2127,274.4509,34386.0
2024-05-13 11:40:00,276.6,276.74,276.39,276.65,18557.0,274.5104,274.6494,274.302,274.56,18557.0
2024-05-13 11:50:00,276.6,277.22,276.6,277.17,30057.0,274.5104,275.1257,274.5104,275.0761,30057.0
2024-05-13 12:00:00,277.13,277.57,277.13,277.57,23601.0,275.0364,275.4731,275.0364,275.4731,23601.0
2024-05-13 12:10:00,277.6,277.73,277.26,277.36,35592.0,275.5029,275.6319,275.1654,275.2647,35592.0
2024-05-13 12:20:00,277.36,277.57,277.16,277.57,14264.0,275.2647,275.4731,275.0662,275.4731,14264.0
2024-05-13 12:30:00,277.57,277.64,277.48,277.56,13871.0,275.4731,275.5426,275.3838,275.4632,13871.0
2024-05-13 12:40:00,277.52,277.63,277.04,277.31,40148.0,275.4235,275.5326,274.9471,275.2151,40148.0
2024-05-13 12:50:00,277.26,277.32,276.54,276.69,55579.0,275.1654,275.225,274.4509,274.5997,55579.0
2024-05-13 13:00:00,276.57,276.83,276.16,276.16,24419.0,274.4806,274.7387,274.0737,274.0737,24419.0
2024-05-13 13:10:00,276.1,277.24,275.87,276.85,42828.0,274.0142,275.1456,273.7859,274.7585,42828.0
2024-05-13 13:20:00,276.91,277.25,276.74,277.25,21507.0,274.8181,275.1555,274.6494,275.1555,21507.0
2024-05-13 13:30:00,277.21,277.28,276.95,277.0,18272.0,275.1158,275.1853,274.8578,274.9074,18272.0
2024-05-13 13:40:00,276.95,276.96,276.42,276.68,18548.0,274.8578,274.8677,274.3318,274.5898,18548.0
2024-05-13 13:50:00,276.68,276.93,276.45,276.92,25083.0,274.5898,274.8379,274.3616,274.828,25083.0
2024-05-13 14:00:00,276.94,277.12,276.23,276.71,71470.0,274.8479,275.0265,274.1432,274.6196,71470.0
2024-05-13 14:10:00,276.63,277.15,276.48,277.15,27739.0,274.5402,275.0563,274.3913,275.0563,27739.0
2024-05-13 14:20:00,277.12,277.59,277.03,277.58,37629.0,275.0265,275.4929,274.9372,275.483,37629.0
2024-05-13 14:30:00,277.48,277.59,277.18,277.4,15365.0,275.3838,275.4929,275.086,275.3044,15365.0
2024-05-13 14:40:00,277.42,277.45,276.84,276.89,21354.0,275.3242,275.354,274.7486,274.7982,21354.0
2024-05-13 14:50:00,276.81,276.87,276.55,276.77,10269.0,274.7188,274.7784,274.4608,274.6791,10269.0
2024-05-13 15:00:00,276.75,277.04,276.55,276.87,36483.0,274.6593,274.9471,274.4608,274.7784,36483.0
2024-05-13 15:10:00,276.73,277.15,276.73,277.12,23984.0,274.6394,275.0563,274.6394,275.0265,23984.0
2024-05-13 15:20:00,277.12,277.17,276.54,276.91,16910.0,275.0265,275.0761,274.4509,274.8181,16910.0
2024-05-13 15:30:00,276.88,277.1,276.74,276.74,28016.0,274.7883,275.0066,274.6494,274.6494,28016.0
2024-05-13 15:40:00,276.77,277.26,276.74,276.92,46315.0,274.6791,275.1654,274.6494,274.828,46315.0
2024-05-13 15:50:00,276.92,277.8,276.92,277.66,196209.0,274.828,275.7014,274.828,275.5624,196209.0
2024-05-14 09:30:00,276.96,278.31,276.72,278.24,117782.0,274.8677,276.2075,274.6295,276.138,117782.0
2024-05-14 09:40:00,278.2,278.8,277.78,278.16,76431.0,276.0983,276.6938,275.6815,276.0586,76431.0
2024-05-14 09:50:00,278.16,278.86,277.92,278.54,77157.0,276.0586,276.7533,275.8204,276.4358,77157.0
2024-05-14 10:00:00,278.56,278.76,277.8,278.21,43707.0,276.4556,276.6541,275.7014,276.1083,43707.0
2024-05-14 10:10:00,278.23,278.37,277.37,277.48,108976.0,276.1281,276.267,275.2746,275.3838,108976.0
2024-05-14 10:20:00,277.37,278.23,277.34,278.06,36458.0,275.2746,276.1281,275.2448,275.9594,36458.0
2024-05-14 10:30:00,278.06,278.55,276.95,277.36,36751.0,275.9594,276.4457,274.8578,275.2647,36751.0
2024-05-14 10:40:00,277.3,277.3,276.71,277.18,23313.0,275.2051,275.2051,274.6196,275.086,23313.0
2024-05-14 10:50:00,277.18,277.4,276.77,277.4,41580.0,275.086,275.3044,274.6791,275.3044,41580.0
2024-05-14 11:00:00,277.48,277.58,276.96,277.05,24855.0,275.3838,275.483,274.8677,274.957,24855.0
2024-05-14 11:10:00,277.04,277.91,276.9,277.91,20677.0,274.9471,275.8105,274.8082,275.8105,20677.0
2024-05-14 11:20:00,277.83,277.83,276.98,277.03,22561.0,275.7311,275.7311,274.8876,274.9372,22561.0
2024-05-14 11:30:00,277.04,277.04,276.27,276.53,28440.0,274.9471,274.9471,274.1829,274.4409,28440.0
2024-05-14 11:40:00,276.66,276.71,276.06,276.27,20803.0,274.57,274.6196,273.9745,274.1829,20803.0
2024-05-14 11:50:00,276.26,276.39,275.89,276.08,20019.0,274.173,274.302,273.8058,273.9943,20019.0
2024-05-14 12:00:00,276.09,276.27,275.85,275.95,18321.0,274.0043,274.1829,273.7661,273.8653,18321.0
2024-05-14 12:10:00,275.95,276.32,275.78,276.07,28463.0,273.8653,274.2325,273.6966,273.9844,28463.0
2024-05-14 12:20:00,276.02,276.02,275.39,275.74,22126.0,273.9348,273.9348,273.3096,273.6569,22126.0
2024-05-14 12:30:00,275.73,275.73,275.1,275.1,20181.0,273.647,273.647,273.0218,273.0218,20181.0
2024-05-14 12:40:00,275.13,275.3,275.04,275.16,21140.0,273.0515,273.2202,272.9622,273.0813,21140.0
2024-05-14 12:50:00,275.24,275.61,275.22,275.56,19146.0,273.1607,273.5279,273.1408,273.4783,19146.0
2024-05-14 13:00:00,275.61,275.67,275.29,275.45,24008.0,273.5279,273.5874,273.2103,273.3691,24008.0
2024-05-14 13:10:00,275.52,275.91,275.35,275.85,18467.0,273.4386,273.8256,273.2699,273.7661,18467.0
2024-05-14 13:20:00,275.87,276.01,275.62,275.88,16043.0,273.7859,273.9249,273.5378,273.7959,16043.0
2024-05-14 13:30:00,275.92,275.97,275.28,275.37,20295.0,273.8356,273.8852,273.2004,273.2897,20295.0
2024-05-14 13:40:00,275.4,275.83,275.37,275.47,16374.0,273.3195,273.7462,273.2897,273.389,16374.0
2024-05-14 13:50:00,275.5,275.65,275.42,275.5,23000.0,273.4187,273.5676,273.3393,273.4187,23000.0
2024-05-14 14:00:00,275.57,275.95,275.57,275.85,17809.0,273.4882,273.8653,273.4882,273.7661,17809.0
2024-05-14 14:10:00,275.83,276.38,275.78,276.27,19230.0,273.7462,274.2921,273.6966,274.1829,19230.0
2024-05-14 14:20:00,276.23,276.66,276.21,276.45,23229.0,274.1432,274.57,274.1234,274.3616,23229.0
2024-05-14 14:30:00,276.5,276.7,276.24,276.41,24349.0,274.4112,274.6097,274.1531,274.3219,24349.0
2024-05-14 14:40:00,276.48,276.88,276.47,276.72,21305.0,274.3913,274.7883,274.3814,274.6295,21305.0
2024-05-14 14:50:00,276.75,276.85,276.61,276.66,17354.0,274.6593,274.7585,274.5203,274.57,17354.0
2024-05-14 15:00:00,276.7,276.87,276.36,276.6,21535.0,274.6097,274.7784,274.2722,274.5104,21535.0
2024-05-14 15:10:00,276.67,277.15,276.59,277.15,28968.0,274.5799,275.0563,274.5005,275.0563,28968.0
2024-05-14 15:20:00,277.18,277.61,277.1,277.33,37292.0,275.086,275.5128,275.0066,275.2349,37292.0
2024-05-14 15:30:00,277.31,277.32,277.05,277.14,43810.0,275.2151,275.225,274.957,275.0463,43810.0
2024-05-14 15:40:00,277.2,277.26,276.72,276.8,41096.0,275.1059,275.1654,274.6295,274.7089,41096.0
2024-05-14 15:50:00,276.8,277.04,276.65,276.69,167673.0,274.7089,274.9471,274.56,274.5997,167673.0
2024-05-15 09:30:00,279.74,281.28,279.73,281.23,187615.0,277.6267,279.1551,277.6168,279.1054,187615.0
2024-05-15 09:40:00,281.3,282.94,281.25,281.56,149676.0,279.1749,280.8025,279.1253,279.433,149676.0
2024-05-15 09:50:00,281.56,282.25,280.98,282.19,97728.0,279.433,280.1177,278.8573,280.0582,97728.0
2024-05-15 10:00:00,282.19,282.99,281.91,282.74,124270.0,280.0582,280.8521,279.7803,280.604,124270.0
2024-05-15 10:10:00,282.68,282.84,281.8,282.09,75096.0,280.5445,280.7033,279.6711,279.9589,75096.0
2024-05-15 10:20:00,282.06,282.99,282.01,282.87,33956.0,279.9292,280.8521,279.8796,280.7331,33956.0
2024-05-15 10:30:00,282.91,283.53,282.83,283.24,84945.0,280.7728,281.3881,280.6934,281.1003,84945.0
2024-05-15 10:40:00,283.29,283.8,282.97,283.46,59790.0,281.1499,281.656,280.8323,281.3186,59790.0
2024-05-15 10:50:00,283.48,283.48,282.75,283.33,40796.0,281.3384,281.3384,280.614,281.1896,40796.0
2024-05-15 11:00:00,283.33,283.68,283.27,283.61,43672.0,281.1896,281.5369,281.13,281.4675,43672.0
2024-05-15 11:10:00,283.62,283.8,283.26,283.79,41535.0,281.4774,281.656,281.1201,281.6461,41535.0
2024-05-15 11:20:00,283.77,284.27,283.51,284.24,63324.0,281.6263,282.1225,281.3682,282.0927,63324.0
2024-05-15 11:30:00,284.21,284.29,283.8,283.93,51205.0,282.0629,282.1423,281.656,281.785,51205.0
2024-05-15 11:40:00,283.94,284.26,283.57,283.78,53831.0,281.795,282.1126,281.4278,281.6362,53831.0
2024-05-15 11:50:00,283.81,284.04,283.61,283.98,45969.0,281.666,281.8942,281.4675,281.8347,45969.0
2024-05-15 12:00:00,283.98,284.04,283.47,283.87,41839.0,281.8347,281.8942,281.3285,281.7255,41839.0
2024-05-15 12:10:00,283.92,284.04,283.67,283.91,39533.0,281.7751,281.8942,281.527,281.7652,39533.0
2024-05-15 12:20:00,283.91,284.6,283.85,284.59,73398.0,281.7652,282.45,281.7057,282.4401,73398.0
2024-05-15 12:30:00,284.59,285.48,284.54,285.4,80738.0,282.4401,283.3233,282.3904,283.2439,80738.0
2024-05-15 12:40:00,285.43,285.78,285.1,285.17,121749.0,283.2737,283.6211,282.9462,283.0157,121749.0
2024-05-15 12:50:00,285.17,285.84,285.12,285.61,69890.0,283.0157,283.6806,282.9661,283.4524,69890.0
2024-05-15 13:00:00,285.59,286.23,285.53,285.97,65585.0,283.4325,284.0677,283.373,283.8096,65585.0
2024-05-15 13:10:00,285.98,286.4,285.93,286.17,59788.0,283.8196,284.2364,283.7699,284.0081,59788.0
2024-05-15 13:20:00,286.16,286.74,285.87,286.55,92408.0,283.9982,284.5738,283.7104,284.3853,92408.0
2024-05-15 13:30:00,286.58,287.38,286.35,286.71,226138.0,284.415,285.209,284.1868,284.544,226138.0
2024-05-15 13:40:00,286.73,286.98,286.39,286.51,101362.0,284.5639,284.812,284.2265,284.3456,101362.0
2024-05-15 13:50:00,286.47,286.78,286.34,286.43,42799.0,284.3059,284.6135,284.1768,284.2662,42799.0
2024-05-15 14:00:00,286.38,286.45,285.87,286.02,64712.0,284.2165,284.286,283.7104,283.8593,64712.0
2024-05-15 14:10:00,286.05,286.43,285.75,286.11,46143.0,283.889,284.2662,283.5913,283.9486,46143.0
2024-05-15 14:20:00,286.02,286.1,285.69,285.75,21005.0,283.8593,283.9387,283.5318,283.5913,21005.0
2024-05-15 14:30:00,285.74,286.04,285.45,286.04,21065.0,283.5814,283.8791,283.2936,283.8791,21065.0
2024-05-15 14:40:00,286.03,286.4,285.79,286.21,90689.0,283.8692,284.2364,283.631,284.0478,90689.0
2024-05-15 14:50:00,286.26,286.64,286.12,286.63,27029.0,284.0974,284.4746,283.9585,284.4646,27029.0
2024-05-15 15:00:00,286.58,286.87,286.21,286.83,44951.0,284.415,284.7028,284.0478,284.6631,44951.0
2024-05-15 15:10:00,286.81,287.18,286.65,287.03,43185.0,284.6433,285.0105,284.4845,284.8616,43185.0
2024-05-15 15:20:00,287.0,287.38,286.97,287.31,42580.0,284.8319,285.209,284.8021,285.1395,42580.0
2024-05-15 15:30:00,287.27,287.74,287.15,287.59,99531.0,285.0998,285.5663,284.9807,285.4174,99531.0
2024-05-15 15:40:00,287.55,287.71,287.05,287.2,119048.0,285.3777,285.5365,284.8815,285.0303,119048.0
2024-05-15 15:50:00,287.14,287.8,286.93,287.62,326670.0,284.9708,285.6258,284.7624,285.4472,326670.0
2024-05-16 09:30:00,289.42,290.02,287.17,287.22,192610.0,287.2336,287.829,285.0006,285.0502,192610.0
2024-05-16 09:40:00,287.3,287.55,286.15,286.31,46690.0,285.1296,285.3777,283.9883,284.1471,46690.0
2024-05-16 09:50:00,286.44,287.13,286.26,287.04,42989.0,284.2761,284.9609,284.0974,284.8716,42989.0
2024-05-16 10:00:00,286.96,287.12,285.29,285.9,58987.0,284.7922,284.9509,283.1348,283.7402,58987.0
2024-05-16 10:10:00,285.98,286.67,285.61,286.0,49173.0,283.8196,284.5043,283.4524,283.8394,49173.0
2024-05-16 10:20:00,286.02,286.91,285.92,286.3,36024.0,283.8593,284.7425,283.76,284.1371,36024.0
2024-05-16 10:30:00,286.3,287.12,286.28,286.77,45275.0,284.1371,284.9509,284.1173,284.6036,45275.0
2024-05-16 10:40:00,286.77,287.04,286.53,286.69,47204.0,284.6036,284.8716,284.3654,284.5242,47204.0
2024-05-16 10:50:00,286.69,287.38,286.63,286.87,50845.0,284.5242,285.209,284.4646,284.7028,50845.0
2024-05-16 11:00:00,286.87,287.2,286.63,286.74,55664.0,284.7028,285.0303,284.4646,284.5738,55664.0
2024-05-16 11:10:00,286.68,286.77,286.27,286.68,29914.0,284.5143,284.6036,284.1074,284.5143,29914.0
2024-05-16 11:20:00,286.69,287.4,286.61,287.4,54407.0,284.5242,285.2288,284.4448,285.2288,54407.0
2024-05-16 11:30:00,287.47,288.0,287.27,287.37,49031.0,285.2983,285.8243,285.0998,285.1991,49031.0
2024-05-16 11:40:00,287.38,287.47,286.82,286.85,24154.0,285.209,285.2983,284.6532,284.683,24154.0
2024-05-16 11:50:00,286.78,286.79,286.49,286.75,34088.0,284.6135,284.6234,284.3257,284.5837,34088.0
2024-05-16 12:00:00,286.75,286.79,285.92,286.08,30919.0,284.5837,284.6234,283.76,283.9188,30919.0
2024-05-16 12:10:00,286.09,286.36,285.95,286.07,45270.0,283.9287,284.1967,283.7898,283.9089,45270.0
2024-05-16 12:20:00,286.09,286.18,285.87,285.96,21515.0,283.9287,284.018,283.7104,283.7997,21515.0
2024-05-16 12:30:00,285.92,286.49,285.54,286.4,28480.0,283.76,284.3257,283.3829,284.2364,28480.0
2024-05-16 12:40:00,286.41,286.47,286.24,286.39,15905.0,284.2463,284.3059,284.0776,284.2265,15905.0
2024-05-16 12:50:00,286.44,286.91,286.43,286.8,17140.0,284.2761,284.7425,284.2662,284.6334,17140.0
2024-05-16 13:00:00,286.82,286.84,286.48,286.58,17243.0,284.6532,284.6731,284.3158,284.415,17243.0
2024-05-16 13:10:00,286.6,286.77,286.38,286.38,25799.0,284.4349,284.6036,284.2165,284.2165,25799.0
2024-05-16 13:20:00,286.45,286.47,285.38,285.53,19392.0,284.286,284.3059,283.2241,283.373,19392.0
2024-05-16 13:30:00,285.53,285.84,285.39,285.59,21779.0,283.373,283.6806,283.234,283.4325,21779.0
2024-05-16 13:40:00,285.59,285.93,285.56,285.7,13642.0,283.4325,283.7699,283.4027,283.5417,13642.0
2024-05-16 13:50:00,285.75,286.27,285.69,286.27,14567.0,283.5913,284.1074,283.5318,284.1074,14567.0
2024-05-16 14:00:00,286.27,286.36,285.83,286.21,20613.0,284.1074,284.1967,283.6707,284.0478,20613.0
2024-05-16 14:10:00,286.18,286.23,285.65,285.94,16954.0,284.018,284.0677,283.4921,283.7799,16954.0
2024-05-16 14:20:00,286.04,286.62,285.98,286.48,22038.0,283.8791,284.4547,283.8196,284.3158,22038.0
2024-05-16 14:30:00,286.46,286.86,286.42,286.76,22707.0,284.2959,284.6929,284.2562,284.5937,22707.0
2024-05-16 14:40:00,286.76,287.02,286.73,286.81,24517.0,284.5937,284.8517,284.5639,284.6433,24517.0
2024-05-16 14:50:00,286.78,286.93,286.59,286.84,15671.0,284.6135,284.7624,284.425,284.6731,15671.0
2024-05-16 15:00:00,286.84,286.84,286.33,286.47,17679.0,284.6731,284.6731,284.1669,284.3059,17679.0
2024-05-16 15:10:00,286.4,286.53,285.92,286.14,26693.0,284.2364,284.3654,283.76,283.9784,26693.0
2024-05-16 15:20:00,286.09,286.47,286.02,286.45,25554.0,283.9287,284.3059,283.8593,284.286,25554.0
2024-05-16 15:30:00,286.4,286.48,285.32,285.53,40999.0,284.2364,284.3158,283.1645,283.373,40999.0
2024-05-16 15:40:00,285.5,285.56,284.84,284.84,60838.0,283.3432,283.4027,282.6882,282.6882,60838.0
2024-05-16 15:50:00,284.92,285.23,284.58,284.61,205569.0,282.7676,283.0752,282.4301,282.4599,205569.0
2024-05-17 09:30:00,287.04,287.34,285.38,286.44,160454.0,284.8716,285.1693,283.2241,284.2761,160454.0
2024-05-17 09:40:00,286.47,286.47,285.5,286.28,46542.0,284.3059,284.3059,283.3432,284.1173,46542.0
2024-05-17 09:50:00,286.26,287.07,286.2,286.77,55233.0,284.0974,284.9013,284.0379,284.6036,55233.0
2024-05-17 10:00:00,286.75,286.93,286.26,286.53,22660.0,284.5837,284.7624,284.0974,284.3654,22660.0
2024-05-17 10:10:00,286.61,286.76,285.8,286.19,80552.0,284.4448,284.5937,283.6409,284.028,80552.0
2024-05-17 10:20:00,286.14,286.66,285.96,286.62,76577.0,283.9784,284.4944,283.7997,284.4547,76577.0
2024-05-17 10:30:00,286.63,286.77,286.33,286.49,55241.0,284.4646,284.6036,284.1669,284.3257,55241.0
2024-05-17 10:40:00,286.53,286.64,286.38,286.49,19933.0,284.3654,284.4746,284.2165,284.3257,19933.0
2024-05-17 10:50:00,286.44,286.69,286.12,286.18,56383.0,284.2761,284.5242,283.9585,284.018,56383.0
2024-05-17 11:00:00,286.18,286.34,285.75,286.16,25276.0,284.018,284.1768,283.5913,283.9982,25276.0
2024-05-17 11:10:00,286.09,286.22,285.88,285.97,34082.0,283.9287,284.0577,283.7203,283.8096,34082.0
2024-05-17 11:20:00,285.99,286.52,285.98,286.52,44422.0,283.8295,284.3555,283.8196,284.3555,44422.0
2024-05-17 11:30:00,286.53,286.6,286.08,286.13,21135.0,284.3654,284.4349,283.9188,283.9684,21135.0
2024-05-17 11:40:00,286.08,286.68,286.08,286.21,16997.0,283.9188,284.5143,283.9188,284.0478,16997.0
2024-05-17 11:50:00,286.28,286.91,286.28,286.81,36005.0,284.1173,284.7425,284.1173,284.6433,36005.0
2024-05-17 12:00:00,286.81,287.09,286.71,286.93,38018.0,284.6433,284.9212,284.544,284.7624,38018.0
2024-05-17 12:10:00,287.04,287.07,286.74,286.84,24756.0,284.8716,284.9013,284.5738,284.6731,24756.0
2024-05-17 12:20:00,286.77,286.91,286.54,286.65,12888.0,284.6036,284.7425,284.3753,284.4845,12888.0
2024-05-17 12:30:00,286.64,287.06,286.39,287.03,55615.0,284.4746,284.8914,284.2265,284.8616,55615.0
2024-05-17 12:40:00,287.05,287.05,286.7,286.86,22890.0,284.8815,284.8815,284.5341,284.6929,22890.0
2024-05-17 12:50:00,286.92,287.24,286.86,286.88,33424.0,284.7525,285.07,284.6929,284.7128,33424.0
2024-05-17 13:00:00,286.9,287.17,286.65,287.04,22213.0,284.7326,285.0006,284.4845,284.8716,22213.0
2024-05-17 13:10:00,286.99,287.11,286.56,286.71,41864.0,284.8219,284.941,284.3952,284.544,41864.0
2024-05-17 13:20:00,286.85,286.98,286.67,286.85,32573.0,284.683,284.812,284.5043,284.683,32573.0
2024-05-17 13:30:00,286.85,287.29,286.82,286.92,29614.0,284.683,285.1197,284.6532,284.7525,29614.0
2024-05-17 13:40:00,286.8,286.88,286.33,286.33,13366.0,284.6334,284.7128,284.1669,284.1669,13366.0
2024-05-17 13:50:00,286.33,286.39,286.1,286.17,9562.0,284.1669,284.2265,283.9387,284.0081,9562.0
2024-05-17 14:00:00,286.2,286.2,285.77,285.87,21788.0,284.0379,284.0379,283.6111,283.7104,21788.0
2024-05-17 14:10:00,285.89,285.91,284.91,284.91,47687.0,283.7302,283.7501,282.7576,282.7576,47687.0
2024-05-17 14:20:00,284.93,285.09,284.26,285.03,63683.0,282.7775,282.9363,282.1126,282.8767,63683.0
2024-05-17 14:30:00,285.03,285.17,284.84,285.05,70178.0,282.8767,283.0157,282.6882,282.8966,70178.0
2024-05-17 14:40:00,285.0,285.74,284.86,285.74,36264.0,282.847,283.5814,282.708,283.5814,36264.0
2024-05-17 14:50:00,285.75,286.4,285.68,286.21,32399.0,283.5913,284.2364,283.5218,284.0478,32399.0
2024-05-17 15:00:00,286.16,286.31,285.87,286.05,16581.0,283.9982,284.1471,283.7104,283.889,16581.0
2024-05-17 15:10:00,286.06,286.28,285.91,286.06,23577.0,283.899,284.1173,283.7501,283.899,23577.0
2024-05-17 15:20:00,286.06,286.4,285.99,286.32,21245.0,283.899,284.2364,283.8295,284.157,21245.0
2024-05-17 15:30:00,286.32,286.41,286.09,286.23,33814.0,284.157,284.2463,283.9287,284.0677,33814.0
2024-05-17 15:40:00,286.2,286.38,285.91,286.18,35679.0,284.0379,284.2165,283.7501,284.018,35679.0
2024-05-17 15:50:00,286.15,286.23,285.18,285.58,229411.0,283.9883,284.0677,283.0256,283.4226,229411.0
2024-05-20 09:30:00,286.0,287.15,285.11,286.32,94652.0,283.8394,284.9807,282.9561,284.157,94652.0
2024-05-20 09:40:00,286.25,286.38,285.65,286.38,29414.0,284.0875,284.2165,283.4921,284.2165,29414.0
2024-05-20 09:50:00,286.4,287.0,286.39,286.95,25361.0,284.2364,284.8319,284.2265,284.7822,25361.0
2024-05-20 10:00:00,286.97,287.43,286.79,287.1,41554.0,284.8021,285.2586,284.6234,284.9311,41554.0
2024-05-20 10:10:00,287.04,287.41,286.72,287.29,28682.0,284.8716,285.2388,284.554,285.1197,28682.0
2024-05-20 10:20:00,287.29,287.5,287.02,287.36,25532.0,285.1197,285.3281,284.8517,285.1891,25532.0
2024-05-20 10:30:00,287.39,287.58,287.27,287.38,10796.0,285.2189,285.4075,285.0998,285.209,10796.0
2024-05-20 10:40:00,287.44,287.49,286.87,287.21,12862.0,285.2685,285.3182,284.7028,285.0403,12862.0
2024-05-20 10:50:00,287.3,287.43,287.09,287.3,27851.0,285.1296,285.2586,284.9212,285.1296,27851.0
2024-05-20 11:00:00,287.29,287.52,287.18,287.48,15973.0,285.1197,285.3479,285.0105,285.3082,15973.0
2024-05-20 11:10:00,287.45,287.59,286.85,286.93,15343.0,285.2785,285.4174,284.683,284.7624,15343.0
2024-05-20 11:20:00,286.87,287.45,286.87,287.45,12912.0,284.7028,285.2785,284.7028,285.2785,12912.0
2024-05-20 11:30:00,287.4,287.73,287.21,287.38,17922.0,285.2288,285.5563,285.0403,285.209,17922.0
2024-05-20 11:40:00,287.32,287.49,286.93,286.93,18759.0,285.1494,285.3182,284.7624,284.7624,18759.0
2024-05-20 11:50:00,286.98,287.11,286.79,287.02,9774.0,284.812,284.941,284.6234,284.8517,9774.0
2024-05-20 12:00:00,287.13,287.55,287.13,287.42,10114.0,284.9609,285.3777,284.9609,285.2487,10114.0
2024-05-20 12:10:00,287.41,287.41,286.88,286.97,13414.0,285.2388,285.2388,284.7128,284.8021,13414.0
2024-05-20 12:20:00,286.94,287.09,286.47,286.65,11511.0,284.7723,284.9212,284.3059,284.4845,11511.0
2024-05-20 12:30:00,286.65,286.89,286.54,286.89,13147.0,284.4845,284.7227,284.3753,284.7227,13147.0
2024-05-20 12:40:00,286.88,287.12,286.82,286.94,12757.0,284.7128,284.9509,284.6532,284.7723,12757.0
2024-05-20 12:50:00,286.94,287.19,286.91,287.1,31594.0,284.7723,285.0204,284.7425,284.9311,31594.0
2024-05-20 13:00:00,287.11,287.27,286.94,287.24,21196.0,284.941,285.0998,284.7723,285.07,21196.0
2024-05-20 13:10:00,287.21,287.57,287.17,287.5,18426.0,285.0403,285.3975,285.0006,285.3281,18426.0
2024-05-20 13:20:00,287.46,287.52,286.87,286.91,13218.0,285.2884,285.3479,284.7028,284.7425,13218.0
2024-05-20 13:30:00,286.83,287.09,286.75,287.0,13614.0,284.6631,284.9212,284.5837,284.8319,13614.0
2024-05-20 13:40:00,287.0,287.04,286.76,286.76,11554.0,284.8319,284.8716,284.5937,284.5937,11554.0
2024-05-20 13:50:00,286.76,286.95,286.7,286.92,14733.0,284.5937,284.7822,284.5341,284.7525,14733.0
2024-05-20 14:00:00,286.86,286.9,286.0,286.45,30017.0,284.6929,284.7326,283.8394,284.286,30017.0
2024-05-20 14:10:00,286.39,286.88,286.37,286.67,25619.0,284.2265,284.7128,284.2066,284.5043,25619.0
2024-05-20 14:20:00,286.74,287.07,286.74,286.99,10717.0,284.5738,284.9013,284.5738,284.8219,10717.0
2024-05-20 14:30:00,286.99,287.11,286.94,286.94,11696.0,284.8219,284.941,284.7723,284.7723,11696.0
2024-05-20 14:40:00,286.94,287.33,286.94,287.07,16120.0,284.7723,285.1594,284.7723,284.9013,16120.0
2024-05-20 14:50:00,286.9,287.04,286.75,286.86,14462.0,284.7326,284.8716,284.5837,284.6929,14462.0
2024-05-20 15:00:00,286.83,286.9,286.55,286.87,21249.0,284.6631,284.7326,284.3853,284.7028,21249.0
2024-05-20 15:10:00,286.9,287.11,286.83,286.88,17033.0,284.7326,284.941,284.6631,284.7128,17033.0
2024-05-20 15:20:00,286.88,287.02,286.74,287.0,27908.0,284.7128,284.8517,284.5738,284.8319,27908.0
2024-05-20 15:30:00,286.97,287.02,286.43,286.71,63117.0,284.8021,284.8517,284.2662,284.544,63117.0
2024-05-20 15:40:00,286.67,286.92,286.53,286.85,49782.0,284.5043,284.7525,284.3654,284.683,49782.0
2024-05-20 15:50:00,286.81,287.19,286.61,287.19,151398.0,284.6433,285.0204,284.4448,285.0204,151398.0
2024-05-21 09:30:00,286.79,286.99,285.22,285.27,110400.0,284.6234,284.8219,283.0653,283.1149,110400.0
2024-05-21 09:40:00,285.25,285.55,283.29,284.12,130478.0,283.0951,283.3928,281.1499,281.9736,130478.0
2024-05-21 09:50:00,284.16,285.18,283.9,284.87,54473.0,282.0133,283.0256,281.7553,282.7179,54473.0
2024-05-21 10:00:00,284.94,285.62,284.78,285.44,31859.0,282.7874,283.4623,282.6286,283.2836,31859.0
2024-05-21 10:10:00,285.57,286.33,285.57,285.87,32900.0,283.4127,284.1669,283.4127,283.7104,32900.0
2024-05-21 10:20:00,285.95,286.48,285.95,286.4,23701.0,283.7898,284.3158,283.7898,284.2364,23701.0
2024-05-21 10:30:00,286.39,287.17,286.39,286.77,28606.0,284.2265,285.0006,284.2265,284.6036,28606.0
2024-05-21 10:40:00,286.84,287.02,286.6,286.81,15998.0,284.6731,284.8517,284.4349,284.6433,15998.0
2024-05-21 10:50:00,286.75,286.93,286.47,286.82,19131.0,284.5837,284.7624,284.3059,284.6532,19131.0
2024-05-21 11:00:00,286.81,287.04,286.64,286.79,17639.0,284.6433,284.8716,284.4746,284.6234,17639.0
2024-05-21 11:10:00,286.7,287.11,286.7,286.88,15190.0,284.5341,284.941,284.5341,284.7128,15190.0
2024-05-21 11:20:00,286.93,287.22,286.72,286.75,14330.0,284.7624,285.0502,284.554,284.5837,14330.0
2024-05-21 11:30:00,286.77,287.02,286.63,286.98,11622.0,284.6036,284.8517,284.4646,284.812,11622.0
2024-05-21 11:40:00,286.96,287.05,286.79,286.9,14417.0,284.7922,284.8815,284.6234,284.7326,14417.0
2024-05-21 11:50:00,286.96,286.98,286.56,286.62,15818.0,284.7922,284.812,284.3952,284.4547,15818.0
2024-05-21 12:00:00,286.68,286.73,286.49,286.49,16658.0,284.5143,284.5639,284.3257,284.3257,16658.0
2024-05-21 12:10:00,286.46,286.97,286.45,286.88,24277.0,284.2959,284.8021,284.286,284.7128,24277.0
2024-05-21 12:20:00,286.92,287.0,286.37,286.44,14024.0,284.7525,284.8319,284.2066,284.2761,14024.0
2024-05-21 12:30:00,286.45,286.49,286.07,286.13,23444.0,284.286,284.3257,283.9089,283.9684,23444.0
2024-05-21 12:40:00,286.17,286.17,285.89,286.01,28527.0,284.0081,284.0081,283.7302,283.8493,28527.0
2024-05-21 12:50:00,286.02,286.06,285.71,285.86,15570.0,283.8593,283.899,283.5516,283.7005,15570.0
2024-05-21 13:00:00,285.82,286.02,285.52,285.69,49603.0,283.6608,283.8593,283.363,283.5318,49603.0
2024-05-21 13:10:00,285.64,285.69,285.1,285.17,23902.0,283.4821,283.5318,282.9462,283.0157,23902.0
2024-05-21 13:20:00,285.15,285.22,284.52,284.87,69186.0,282.9958,283.0653,282.3706,282.7179,69186.0
2024-05-21 13:30:00,284.82,285.39,284.78,285.28,31645.0,282.6683,283.234,282.6286,283.1248,31645.0
2024-05-21 13:40:00,285.33,285.56,285.22,285.33,16002.0,283.1745,283.4027,283.0653,283.1745,16002.0
2024-05-21 13:50:00,285.37,285.46,285.24,285.38,25274.0,283.2142,283.3035,283.0852,283.2241,25274.0
2024-05-21 14:00:00,285.4,285.43,285.01,285.01,16003.0,283.2439,283.2737,282.8569,282.8569,16003.0
2024-05-21 14:10:00,285.0,285.06,284.68,284.78,13911.0,282.847,282.9065,282.5294,282.6286,13911.0
2024-05-21 14:20:00,284.85,284.85,284.43,284.58,17246.0,282.6981,282.6981,282.2813,282.4301,17246.0
2024-05-21 14:30:00,284.56,284.74,284.33,284.37,15462.0,282.4103,282.5889,282.182,282.2217,15462.0
2024-05-21 14:40:00,284.39,284.42,283.99,284.04,66427.0,282.2416,282.2713,281.8446,281.8942,66427.0
2024-05-21 14:50:00,284.06,284.21,283.73,283.88,58588.0,281.9141,282.0629,281.5866,281.7354,58588.0
2024-05-21 15:00:00,283.91,284.08,283.75,283.82,29278.0,281.7652,281.9339,281.6064,281.6759,29278.0
2024-05-21 15:10:00,283.81,284.32,283.81,284.1,42853.0,281.666,282.1721,281.666,281.9538,42853.0
2024-05-21 15:20:00,284.1,284.15,283.76,283.77,33448.0,281.9538,282.0034,281.6163,281.6263,33448.0
2024-05-21 15:30:00,283.77,284.05,283.73,283.88,37314.0,281.6263,281.9041,281.5866,281.7354,37314.0
2024-05-21 15:40:00,283.86,283.89,283.38,283.7,56038.0,281.7156,281.7453,281.2392,281.5568,56038.0
2024-05-21 15:50:00,283.68,284.05,283.47,283.8,195780.0,281.5369,281.9041,281.3285,281.656,195780.0
2024-05-22 09:30:00,283.41,286.87,283.41,285.71,146274.0,281.269,284.7028,281.269,283.5516,146274.0
2024-05-22 09:40:00,285.8,286.61,285.7,286.48,39206.0,283.6409,284.4448,283.5417,284.3158,39206.0
2024-05-22 09:50:00,286.53,286.78,286.03,286.46,33823.0,284.3654,284.6135,283.8692,284.2959,33823.0
2024-05-22 10:00:00,286.48,286.49,285.78,285.9,51082.0,284.3158,284.3257,283.6211,283.7402,51082.0
2024-05-22 10:10:00,285.88,286.5,285.8,286.5,28050.0,283.7203,284.3356,283.6409,284.3356,28050.0
2024-05-22 10:20:00,286.47,287.09,286.46,286.82,113073.0,284.3059,284.9212,284.2959,284.6532,113073.0
2024-05-22 10:30:00,286.7,286.71,285.84,286.04,44985.0,284.5341,284.544,283.6806,283.8791,44985.0
2024-05-22 10:40:00,285.99,286.09,285.65,285.82,17485.0,283.8295,283.9287,283.4921,283.6608,17485.0
2024-05-22 10:50:00,285.88,285.98,285.63,285.71,17059.0,283.7203,283.8196,283.4722,283.5516,17059.0
2024-05-22 11:00:00,285.75,286.63,285.73,286.4,95557.0,283.5913,284.4646,283.5714,284.2364,95557.0
2024-05-22 11:10:00,286.41,286.92,286.35,286.68,32726.0,284.2463,284.7525,284.1868,284.5143,32726.0
2024-05-22 11:20:00,286.68,286.98,286.59,286.76,24672.0,284.5143,284.812,284.425,284.5937,24672.0
2024-05-22 11:30:00,286.77,286.99,286.62,286.91,14359.0,284.6036,284.8219,284.4547,284.7425,14359.0
2024-05-22 11:40:00,286.84,286.85,286.29,286.32,17609.0,284.6731,284.683,284.1272,284.157,17609.0
2024-05-22 11:50:00,286.28,286.5,285.98,286.46,20290.0,284.1173,284.3356,283.8196,284.2959,20290.0
2024-05-22 12:00:00,286.42,286.8,286.42,286.74,31623.0,284.2562,284.6334,284.2562,284.5738,31623.0
2024-05-22 12:10:00,286.73,286.82,286.56,286.57,22608.0,284.5639,284.6532,284.3952,284.4051,22608.0
2024-05-22 12:20:00,286.59,286.69,286.21,286.21,26630.0,284.425,284.5242,284.0478,284.0478,26630.0
2024-05-22 12:30:00,286.24,286.28,285.66,285.66,46860.0,284.0776,284.1173,283.502,283.502,46860.0
2024-05-22 12:40:00,285.75,286.1,285.49,285.64,21957.0,283.5913,283.9387,283.3333,283.4821,21957.0
2024-05-22 12:50:00,285.63,285.74,285.23,285.46,32043.0,283.4722,283.5814,283.0752,283.3035,32043.0
2024-05-22 13:00:00,285.38,285.6,284.89,284.94,30559.0,283.2241,283.4424,282.7378,282.7874,30559.0
2024-05-22 13:10:00,284.88,285.15,284.84,284.98,12983.0,282.7279,282.9958,282.6882,282.8271,12983.0
2024-05-22 13:20:00,284.99,285.05,284.78,284.85,15356.0,282.837,282.8966,282.6286,282.6981,15356.0
2024-05-22 13:30:00,284.82,284.84,283.69,283.82,43125.0,282.6683,282.6882,281.5469,281.6759,43125.0
2024-05-22 13:40:00,283.81,283.96,283.36,283.61,26115.0,281.666,281.8148,281.2194,281.4675,26115.0
2024-05-22 13:50:00,283.61,284.25,283.6,284.2,59367.0,281.4675,282.1026,281.4575,282.053,59367.0
2024-05-22 14:00:00,284.17,284.22,282.92,284.19,68633.0,282.0232,282.0729,280.7827,282.0431,68633.0
2024-05-22 14:10:00,284.15,284.19,283.43,283.54,64423.0,282.0034,282.0431,281.2888,281.398,64423.0
2024-05-22 14:20:00,283.58,284.07,283.31,283.46,100011.0,281.4377,281.924,281.1697,281.3186,100011.0
2024-05-22 14:30:00,283.41,283.68,282.98,283.1,38173.0,281.269,281.5369,280.8422,280.9613,38173.0
2024-05-22 14:40:00,283.16,283.63,282.96,283.57,25195.0,281.0209,281.4873,280.8224,281.4278,25195.0
2024-05-22 14:50:00,283.51,283.67,283.3,283.56,21229.0,281.3682,281.527,281.1598,281.4178,21229.0
2024-05-22 15:00:00,283.53,284.09,283.47,284.06,12378.0,281.3881,281.9438,281.3285,281.9141,12378.0
2024-05-22 15:10:00,284.08,284.1,283.22,283.34,31402.0,281.9339,281.9538,281.0804,281.1995,31402.0
2024-05-22 15:20:00,283.35,283.93,283.34,283.75,40754.0,281.2094,281.785,281.1995,281.6064,40754.0
2024-05-22 15:30:00,283.76,284.22,283.61,283.63,58398.0,281.6163,282.0729,281.4675,281.4873,58398.0
2024-05-22 15:40:00,283.67,283.73,283.1,283.26,43841.0,281.527,281.5866,280.9613,281.1201,43841.0
2024-05-22 15:50:00,283.28,283.87,282.83,283.8,234511.0,281.14,281.7255,280.6934,281.656,234511.0
2024-05-23 09:30:00,286.68,287.0,283.2,283.66,173353.0,284.5143,284.8319,281.0606,281.5171,173353.0
2024-05-23 09:40:00,283.64,283.89,281.81,282.2,84066.0,281.4972,281.7453,279.6811,280.0681,84066.0
2024-05-23 09:50:00,282.24,282.24,281.12,281.44,73398.0,280.1078,280.1078,278.9963,279.3139,73398.0
2024-05-23 10:00:00,281.53,281.88,280.81,281.55,151653.0,279.4032,279.7505,278.6886,279.423,151653.0
2024-05-23 10:10:00,281.75,282.63,281.62,281.79,166893.0,279.6215,280.4949,279.4925,279.6612,166893.0
2024-05-23 10:20:00,281.85,281.85,279.7,279.96,98606.0,279.7208,279.7208,277.587,277.845,98606.0
2024-05-23 10:30:00,280.11,280.11,279.01,279.27,214048.0,277.9939,277.9939,276.9022,277.1603,214048.0
2024-05-23 10:40:00,279.21,279.59,278.91,279.31,53505.0,277.1007,277.4778,276.803,277.1999,53505.0
2024-05-23 10:50:00,279.34,280.05,278.41,278.55,82667.0,277.2297,277.9344,276.3067,276.4457,82667.0
2024-05-23 11:00:00,278.64,279.47,278.6,279.47,93091.0,276.535,277.3587,276.4953,277.3587,93091.0
2024-05-23 11:10:00,279.38,279.65,278.91,279.42,47834.0,277.2694,277.5374,276.803,277.3091,47834.0
2024-05-23 11:20:00,279.29,279.83,279.29,279.49,32940.0,277.1801,277.716,277.1801,277.3786,32940.0
2024-05-23 11:30:00,279.55,280.23,279.49,280.15,55323.0,277.4381,278.113,277.3786,278.0336,55323.0
2024-05-23 11:40:00,280.21,280.8,280.2,280.41,68621.0,278.0931,278.6787,278.0832,278.2916,68621.0
2024-05-23 11:50:00,280.36,280.79,280.21,280.55,44903.0,278.242,278.6688,278.0931,278.4306,44903.0
2024-05-23 12:00:00,280.54,280.84,280.28,280.72,38199.0,278.4207,278.7184,278.1626,278.5993,38199.0
2024-05-23 12:10:00,280.68,281.15,280.31,281.15,25913.0,278.5596,279.026,278.1924,279.026,25913.0
2024-05-23 12:20:00,281.15,281.54,281.15,281.46,26011.0,279.026,279.4131,279.026,279.3337,26011.0
2024-05-23 12:30:00,281.41,281.55,281.04,281.11,35337.0,279.2841,279.423,278.9169,278.9864,35337.0
2024-05-23 12:40:00,281.11,281.5,280.65,280.78,42213.0,278.9864,279.3734,278.5298,278.6588,42213.0
2024-05-23 12:50:00,280.77,280.77,280.21,280.25,24423.0,278.6489,278.6489,278.0931,278.1328,24423.0
2024-05-23 13:00:00,280.25,280.49,280.07,280.12,22136.0,278.1328,278.371,277.9542,278.0038,22136.0
2024-05-23 13:10:00,280.13,280.57,279.91,279.91,36079.0,278.0138,278.4504,277.7954,277.7954,36079.0
2024-05-23 13:20:00,279.96,280.35,279.55,280.35,31048.0,277.845,278.2321,277.4381,278.2321,31048.0
2024-05-23 13:30:00,280.37,280.67,279.76,279.87,68672.0,278.2519,278.5497,277.6465,277.7557,68672.0
2024-05-23 13:40:00,280.02,280.55,279.31,279.69,21280.0,277.9046,278.4306,277.1999,277.5771,21280.0
2024-05-23 13:50:00,279.73,279.91,278.78,278.78,29263.0,277.6168,277.7954,276.674,276.674,29263.0
2024-05-23 14:00:00,278.96,279.04,278.11,278.69,30338.0,276.8526,276.932,276.009,276.5846,30338.0
2024-05-23 14:10:00,278.76,278.93,278.02,278.02,15524.0,276.6541,276.8228,275.9197,275.9197,15524.0
2024-05-23 14:20:00,278.01,278.79,278.01,278.26,27191.0,275.9098,276.6839,275.9098,276.1579,27191.0
2024-05-23 14:30:00,278.24,278.24,277.87,278.11,89407.0,276.138,276.138,275.7708,276.009,89407.0
2024-05-23 14:40:00,278.12,278.29,277.61,277.98,63215.0,276.0189,276.1877,275.5128,275.88,63215.0
2024-05-23 14:50:00,277.89,277.99,277.62,277.77,36823.0,275.7907,275.8899,275.5227,275.6716,36823.0
2024-05-23 15:00:00,277.79,278.36,277.52,277.93,49733.0,275.6914,276.2571,275.4235,275.8304,49733.0
2024-05-23 15:10:00,277.9,278.12,277.7,277.82,80351.0,275.8006,276.0189,275.6021,275.7212,80351.0
2024-05-23 15:20:00,277.87,278.15,277.46,277.65,44244.0,275.7708,276.0487,275.3639,275.5525,44244.0
2024-05-23 15:30:00,277.66,278.27,277.61,278.17,72621.0,275.5624,276.1678,275.5128,276.0686,72621.0
2024-05-23 15:40:00,278.21,278.22,277.58,278.05,52116.0,276.1083,276.1182,275.483,275.9495,52116.0
2024-05-23 15:50:00,278.04,278.59,277.57,278.49,202585.0,275.9395,276.4854,275.4731,276.3861,202585.0
2024-05-24 09:30:00,270.93,272.5,269.57,269.65,617157.0,268.8833,270.4414,267.5335,267.6129,617157.0
2024-05-24 09:40:00,269.6,272.2,268.53,271.35,281782.0,267.5633,270.1437,266.5014,269.3001,281782.0
2024-05-24 09:50:00,271.31,271.86,270.37,271.03,337750.0,269.2604,269.8062,268.3275,268.9825,337750.0
2024-05-24 10:00:00,271.08,271.93,270.06,270.93,199908.0,269.0321,269.8757,268.0198,268.8833,199908.0
2024-05-24 10:10:00,270.93,272.16,270.86,272.16,113903.0,268.8833,270.104,268.8138,270.104,113903.0
2024-05-24 10:20:00,272.14,272.21,270.4,271.46,123936.0,270.0841,270.1536,268.3573,269.4093,123936.0
2024-05-24 10:30:00,271.53,272.0,270.9,271.25,89888.0,269.4787,269.9452,268.8535,269.2008,89888.0
2024-05-24 10:40:00,271.18,272.08,270.62,271.9,62310.0,269.1314,270.0246,268.5756,269.8459,62310.0
2024-05-24 10:50:00,271.91,273.51,271.47,273.28,113153.0,269.8559,271.4438,269.4192,271.2155,113153.0
2024-05-24 11:00:00,273.28,274.57,273.19,274.51,88774.0,271.2155,272.4958,271.1262,272.4362,88774.0
2024-05-24 11:10:00,274.5,274.96,274.18,274.2,71513.0,272.4263,272.8828,272.1087,272.1286,71513.0
2024-05-24 11:20:00,274.25,274.75,273.96,274.22,65050.0,272.1782,272.6744,271.8904,272.1484,65050.0
2024-05-24 11:30:00,274.18,274.78,273.68,273.74,74755.0,272.1087,272.7042,271.6125,271.672,74755.0
2024-05-24 11:40:00,273.74,273.94,273.09,273.12,60504.0,271.672,271.8705,271.0269,271.0567,60504.0
2024-05-24 11:50:00,273.11,273.65,272.84,273.59,143150.0,271.0468,271.5827,270.7788,271.5232,143150.0
2024-05-24 12:00:00,273.62,273.7,272.83,272.89,64559.0,271.5529,271.6323,270.7689,270.8284,64559.0
2024-05-24 12:10:00,272.88,273.13,272.49,273.05,105176.0,270.8185,271.0666,270.4315,270.9872,105176.0
2024-05-24 12:20:00,273.05,273.15,272.76,272.79,63350.0,270.9872,271.0865,270.6994,270.7292,63350.0
2024-05-24 12:30:00,272.84,272.84,272.2,272.27,103584.0,270.7788,270.7788,270.1437,270.2131,103584.0
2024-05-24 12:40:00,272.23,272.68,271.92,272.03,79331.0,270.1734,270.62,269.8658,269.9749,79331.0
2024-05-24 12:50:00,272.01,272.1,271.52,271.54,74120.0,269.9551,270.0444,269.4688,269.4886,74120.0
2024-05-24 13:00:00,271.54,272.08,271.45,271.94,58244.0,269.4886,270.0246,269.3993,269.8856,58244.0
2024-05-24 13:10:00,271.94,272.49,271.83,272.25,85859.0,269.8856,270.4315,269.7765,270.1933,85859.0
2024-05-24 13:20:00,272.31,272.51,271.82,271.87,80208.0,270.2528,270.4513,269.7665,269.8162,80208.0
2024-05-24 13:30:00,271.88,272.0,271.01,271.18,98553.0,269.8261,269.9452,268.9627,269.1314,98553.0
2024-05-24 13:40:00,271.17,271.23,270.54,270.59,124231.0,269.1214,269.181,268.4962,268.5458,124231.0
2024-05-24 13:50:00,270.58,271.31,270.54,271.08,135782.0,268.5359,269.2604,268.4962,269.0321,135782.0
2024-05-24 14:00:00,271.03,271.52,270.94,271.19,96095.0,268.9825,269.4688,268.8932,269.1413,96095.0
2024-05-24 14:10:00,271.23,271.25,270.7,270.76,68411.0,269.181,269.2008,268.655,268.7145,68411.0
2024-05-24 14:20:00,270.73,270.75,270.29,270.63,85381.0,268.6848,268.7046,268.2481,268.5855,85381.0
2024-05-24 14:30:00,270.6,271.07,270.41,270.77,151249.0,268.5557,269.0222,268.3672,268.7245,151249.0
2024-05-24 14:40:00,270.77,270.81,270.48,270.57,84709.0,268.7245,268.7642,268.4367,268.526,84709.0
2024-05-24 14:50:00,270.57,270.66,270.29,270.3,56316.0,268.526,268.6153,268.2481,268.258,56316.0
2024-05-24 15:00:00,270.28,271.35,269.87,271.11,107084.0,268.2382,269.3001,267.8313,269.0619,107084.0
2024-05-24 15:10:00,271.11,271.45,270.88,271.42,113234.0,269.0619,269.3993,268.8336,269.3696,113234.0
2024-05-24 15:20:00,271.46,271.65,271.24,271.43,75417.0,269.4093,269.5978,269.1909,269.3795,75417.0
2024-05-24 15:30:00,271.4,271.85,271.13,271.63,135425.0,269.3497,269.7963,269.0817,269.578,135425.0
2024-05-24 15:40:00,271.64,271.9,271.28,271.57,132629.0,269.5879,269.8459,269.2306,269.5184,132629.0
2024-05-24 15:50:00,271.63,272.51,271.52,272.39,448895.0,269.578,270.4513,269.4688,270.3322,448895.0
2024-05-28 09:30:00,273.1,273.23,267.69,269.06,586842.0,271.0369,271.1659,265.6677,267.0274,586842.0
2024-05-28 09:40:00,269.08,269.76,267.81,269.19,374378.0,267.0472,267.7221,265.7868,267.1564,374378.0
2024-05-28 09:50:00,269.12,270.3,268.04,268.39,375167.0,267.0869,268.258,266.0151,266.3624,375167.0
2024-05-28 10:00:00,268.44,270.6,267.96,270.59,174399.0,266.4121,268.5557,265.9357,268.5458,174399.0
2024-05-28 10:10:00,270.61,271.4,270.06,270.91,242960.0,268.5657,269.3497,268.0198,268.8634,242960.0
2024-05-28 10:20:00,270.91,271.25,270.49,271.02,134557.0,268.8634,269.2008,268.4466,268.9726,134557.0
2024-05-28 10:30:00,270.95,271.45,270.86,271.24,79978.0,268.9031,269.3993,268.8138,269.1909,79978.0
2024-05-28 10:40:00,271.29,271.77,271.01,271.42,101061.0,269.2405,269.7169,268.9627,269.3696,101061.0
2024-05-28 10:50:00,271.43,271.5,270.69,270.83,64914.0,269.3795,269.4489,268.6451,268.784,64914.0
2024-05-28 11:00:00,270.75,270.97,270.33,270.59,87750.0,268.7046,268.923,268.2878,268.5458,87750.0
2024-05-28 11:10:00,270.56,271.34,270.53,270.94,105969.0,268.5161,269.2902,268.4863,268.8932,105969.0
2024-05-28 11:20:00,271.0,271.06,270.56,270.65,71019.0,268.9527,269.0123,268.5161,268.6054,71019.0
2024-05-28 11:30:00,270.69,270.76,270.1,270.25,84862.0,268.6451,268.7145,268.0595,268.2084,84862.0
2024-05-28 11:40:00,270.21,270.54,270.08,270.27,81720.0,268.1687,268.4962,268.0397,268.2282,81720.0
2024-05-28 11:50:00,270.27,270.42,269.81,269.81,63526.0,268.2282,268.3771,267.7717,267.7717,63526.0
2024-05-28 12:00:00,269.92,269.92,268.9,269.04,111664.0,267.8809,267.8809,266.8686,267.0075,111664.0
2024-05-28 12:10:00,269.07,269.47,268.7,268.72,95121.0,267.0373,267.4343,266.6701,266.69,95121.0
2024-05-28 12:20:00,268.69,269.29,268.63,269.23,124824.0,266.6602,267.2556,266.6006,267.1961,124824.0
2024-05-28 12:30:00,269.23,269.54,268.88,269.19,96849.0,267.1961,267.5038,266.8487,267.1564,96849.0
2024-05-28 12:40:00,269.19,269.19,268.8,268.9,95117.0,267.1564,267.1564,266.7693,266.8686,95117.0
2024-05-28 12:50:00,268.88,268.95,268.46,268.85,94437.0,266.8487,266.9182,266.4319,266.819,94437.0
2024-05-28 13:00:00,268.91,268.91,268.11,268.56,82832.0,266.8785,266.8785,266.0846,266.5312,82832.0
2024-05-28 13:10:00,268.56,268.83,268.49,268.77,69184.0,266.5312,266.7991,266.4617,266.7396,69184.0
2024-05-28 13:20:00,268.76,268.96,268.62,268.68,90356.0,266.7296,266.9281,266.5907,266.6503,90356.0
2024-05-28 13:30:00,268.68,268.94,268.59,268.76,107383.0,266.6503,266.9083,266.5609,266.7296,107383.0
2024-05-28 13:40:00,268.8,268.84,268.3,268.32,76483.0,266.7693,266.809,266.2731,266.293,76483.0
2024-05-28 13:50:00,268.28,268.42,267.78,268.15,119942.0,266.2533,266.3922,265.7571,266.1243,119942.0
2024-05-28 14:00:00,268.15,268.31,267.83,267.93,114877.0,266.1243,266.283,265.8067,265.9059,114877.0
2024-05-28 14:10:00,267.99,268.41,267.8,268.09,200831.0,265.9655,266.3823,265.7769,266.0647,200831.0
2024-05-28 14:20:00,268.11,268.47,267.93,267.95,125805.0,266.0846,266.4418,265.9059,265.9258,125805.0
2024-05-28 14:30:00,267.95,268.09,267.48,267.51,84933.0,265.9258,266.0647,265.4593,265.4891,84933.0
2024-05-28 14:40:00,267.49,267.84,267.16,267.45,116178.0,265.4692,265.8166,265.1417,265.4295,116178.0
2024-05-28 14:50:00,267.48,267.82,267.39,267.66,118962.0,265.4593,265.7967,265.37,265.638,118962.0
2024-05-28 15:00:00,267.69,268.34,267.48,268.28,107248.0,265.6677,266.3128,265.4593,266.2533,107248.0
2024-05-28 15:10:00,268.4,268.64,268.02,268.48,72450.0,266.3724,266.6106,265.9952,266.4518,72450.0
2024-05-28 15:20:00,268.51,268.62,268.27,268.27,97553.0,266.4815,266.5907,266.2434,266.2434,97553.0
2024-05-28 15:30:00,268.29,268.69,268.26,268.39,90658.0,266.2632,266.6602,266.2334,266.3624,90658.0
2024-05-28 15:40:00,268.41,268.79,268.25,268.54,220604.0,266.3823,266.7594,266.2235,266.5113,220604.0
2024-05-28 15:50:00,268.55,269.91,268.38,269.87,453240.0,266.5212,267.871,266.3525,267.8313,453240.0
2024-05-29 09:30:00,268.0,269.79,267.77,269.23,315854.0,265.9754,267.7519,265.7471,267.1961,315854.0
2024-05-29 09:40:00,269.19,270.5,268.5,270.45,171085.0,267.1564,268.4565,266.4716,268.4069,171085.0
2024-05-29 09:50:00,270.45,270.89,270.01,270.46,177926.0,268.4069,268.8436,267.9702,268.4168,177926.0
2024-05-29 10:00:00,270.43,270.75,269.53,270.37,157541.0,268.387,268.7046,267.4938,268.3275,157541.0
2024-05-29 10:10:00,270.4,271.51,270.4,271.01,110309.0,268.3573,269.4589,268.3573,268.9627,110309.0
2024-05-29 10:20:00,271.01,271.71,270.85,271.4,112703.0,268.9627,269.6574,268.8039,269.3497,112703.0
2024-05-29 10:30:00,271.54,272.17,271.49,272.13,95673.0,269.4886,270.1139,269.439,270.0742,95673.0
2024-05-29 10:40:00,272.14,272.87,271.94,272.51,235240.0,270.0841,270.8086,269.8856,270.4513,235240.0
2024-05-29 10:50:00,272.51,272.61,271.39,272.0,138272.0,270.4513,270.5506,269.3398,269.9452,138272.0
2024-05-29 11:00:00,272.01,272.15,271.35,271.74,64080.0,269.9551,270.094,269.3001,269.6871,64080.0
2024-05-29 11:10:00,271.69,271.76,271.1,271.44,79905.0,269.6375,269.707,269.052,269.3894,79905.0
2024-05-29 11:20:00,271.38,271.88,271.24,271.71,49911.0,269.3299,269.8261,269.1909,269.6574,49911.0
2024-05-29 11:30:00,271.65,271.87,271.03,271.64,83420.0,269.5978,269.8162,268.9825,269.5879,83420.0
2024-05-29 11:40:00,271.69,271.7,271.29,271.43,53756.0,269.6375,269.6474,269.2405,269.3795,53756.0
2024-05-29 11:50:00,271.48,271.61,271.15,271.33,37258.0,269.4291,269.5581,269.1016,269.2802,37258.0
2024-05-29 12:00:00,271.37,271.37,270.77,270.89,69890.0,269.3199,269.3199,268.7245,268.8436,69890.0
2024-05-29 12:10:00,270.89,270.9,270.33,270.51,99855.0,268.8436,268.8535,268.2878,268.4664,99855.0
2024-05-29 12:20:00,270.52,270.82,270.28,270.39,125254.0,268.4764,268.7741,268.2382,268.3473,125254.0
2024-05-29 12:30:00,270.4,270.69,270.12,270.49,67098.0,268.3573,268.6451,268.0794,268.4466,67098.0
2024-05-29 12:40:00,270.46,270.89,270.43,270.64,61479.0,268.4168,268.8436,268.387,268.5954,61479.0
2024-05-29 12:50:00,270.61,271.0,270.53,270.85,67408.0,268.5657,268.9527,268.4863,268.8039,67408.0
2024-05-29 13:00:00,270.78,270.85,270.22,270.83,43465.0,268.7344,268.8039,268.1786,268.784,43465.0
2024-05-29 13:10:00,270.81,270.93,270.52,270.6,42726.0,268.7642,268.8833,268.4764,268.5557,42726.0
2024-05-29 13:20:00,270.57,271.08,270.54,270.98,54321.0,268.526,269.0321,268.4962,268.9329,54321.0
2024-05-29 13:30:00,270.96,271.25,270.73,271.05,63749.0,268.913,269.2008,268.6848,269.0023,63749.0
2024-05-29 13:40:00,271.05,271.14,270.76,270.93,50645.0,269.0023,269.0917,268.7145,268.8833,50645.0
2024-05-29 13:50:00,270.94,271.65,270.91,271.39,122346.0,268.8932,269.5978,268.8634,269.3398,122346.0
2024-05-29 14:00:00,271.43,271.66,271.15,271.29,74963.0,269.3795,269.6077,269.1016,269.2405,74963.0
2024-05-29 14:10:00,271.21,271.53,271.2,271.45,61656.0,269.1611,269.4787,269.1512,269.3993,61656.0
2024-05-29 14:20:00,271.44,271.58,271.25,271.34,69785.0,269.3894,269.5283,269.2008,269.2902,69785.0
2024-05-29 14:30:00,271.29,271.42,270.79,270.97,100224.0,269.2405,269.3696,268.7443,268.923,100224.0
2024-05-29 14:40:00,270.95,271.5,270.87,271.17,70389.0,268.9031,269.4489,268.8237,269.1214,70389.0
2024-05-29 14:50:00,271.19,271.25,270.84,270.96,84457.0,269.1413,269.2008,268.7939,268.913,84457.0
2024-05-29 15:00:00,270.98,271.3,270.8,270.96,106468.0,268.9329,269.2505,268.7542,268.913,106468.0
2024-05-29 15:10:00,270.99,271.62,270.9,271.56,105048.0,268.9428,269.568,268.8535,269.5085,105048.0
2024-05-29 15:20:00,271.58,272.04,271.47,271.82,148361.0,269.5283,269.9849,269.4192,269.7665,148361.0
2024-05-29 15:30:00,271.8,272.17,271.65,272.07,141722.0,269.7467,270.1139,269.5978,270.0146,141722.0
2024-05-29 15:40:00,272.07,272.5,271.75,271.75,286580.0,270.0146,270.4414,269.6971,269.6971,286580.0
2024-05-29 15:50:00,271.8,272.25,271.36,272.18,735076.0,269.7467,270.1933,269.31,270.1238,735076.0
2024-05-30 09:30:00,223.4,225.09,220.2,222.25,5010483.0,221.7123,223.3896,218.5365,220.571,5010483.0
2024-05-30 09:40:00,222.37,223.35,220.0,220.0,2224360.0,220.6901,221.6627,218.338,218.338,2224360.0
2024-05-30 09:50:00,220.0,221.43,218.3,218.78,1991767.0,218.338,219.7572,216.6508,217.1272,1991767.0
2024-05-30 10:00:00,218.84,218.86,216.36,217.54,2259168.0,217.1868,217.2066,214.7255,215.8966,2259168.0
2024-05-30 10:10:00,217.53,217.82,215.4,216.8,2251997.0,215.8867,216.1745,213.7728,215.1622,2251997.0
2024-05-30 10:20:00,216.77,219.12,216.76,218.76,2031397.0,215.1324,217.4647,215.1225,217.1074,2031397.0
2024-05-30 10:30:00,218.81,219.78,218.37,218.45,1427034.0,217.157,218.1197,216.7203,216.7997,1427034.0
2024-05-30 10:40:00,218.45,218.52,216.6,216.7,1197526.0,216.7997,216.8692,214.9637,215.0629,1197526.0
2024-05-30 10:50:00,216.74,216.83,215.2,216.0,1150430.0,215.1026,215.192,213.5743,214.3682,1150430.0
2024-05-30 11:00:00,215.93,216.39,214.41,215.34,1308199.0,214.2988,214.7553,212.7902,213.7132,1308199.0
2024-05-30 11:10:00,215.38,216.15,214.5,215.83,1144112.0,213.7529,214.5171,212.8796,214.1995,1144112.0
2024-05-30 11:20:00,215.85,216.14,214.0,214.8,1208330.0,214.2194,214.5072,212.3833,213.1773,1208330.0
2024-05-30 11:30:00,214.81,216.45,213.29,216.45,1488345.0,213.1872,214.8148,211.6787,214.8148,1488345.0
2024-05-30 11:40:00,216.46,216.7,215.05,215.9,799099.0,214.8247,215.0629,213.4254,214.269,799099.0
2024-05-30 11:50:00,215.92,216.9,215.87,216.14,872966.0,214.2888,215.2614,214.2392,214.5072,872966.0
2024-05-30 12:00:00,216.12,217.84,215.5,217.53,934324.0,214.4873,216.1943,213.872,215.8867,934324.0
2024-05-30 12:10:00,217.53,218.6,217.0,218.53,928553.0,215.8867,216.9486,215.3607,216.8791,928553.0
2024-05-30 12:20:00,218.53,218.76,216.8,217.46,737909.0,216.8791,217.1074,215.1622,215.8172,737909.0
2024-05-30 12:30:00,217.43,218.45,217.0,218.31,642248.0,215.7874,216.7997,215.3607,216.6608,642248.0
2024-05-30 12:40:00,218.25,219.36,217.62,217.62,849767.0,216.6012,217.7028,215.976,215.976,849767.0
2024-05-30 12:50:00,217.63,217.97,216.29,217.63,755360.0,215.9859,216.3233,214.656,215.9859,755360.0
2024-05-30 13:00:00,217.61,218.32,215.84,216.26,753857.0,215.9661,216.6707,214.2094,214.6263,753857.0
2024-05-30 13:10:00,216.23,216.41,214.7,214.94,759824.0,214.5965,214.7751,213.078,213.3162,759824.0
2024-05-30 13:20:00,215.03,215.41,214.7,214.93,756334.0,213.4056,213.7827,213.078,213.3063,756334.0
2024-05-30 13:30:00,214.94,214.98,213.01,214.17,1155780.0,213.3162,213.3559,211.4008,212.552,1155780.0
2024-05-30 13:40:00,214.06,214.67,213.85,213.92,580224.0,212.4429,213.0483,212.2345,212.3039,580224.0
2024-05-30 13:50:00,213.88,213.93,213.04,213.37,719574.0,212.2642,212.3139,211.4306,211.7581,719574.0
2024-05-30 14:00:00,213.37,213.76,212.0,213.3,951078.0,211.7581,212.1451,210.3984,211.6886,951078.0
2024-05-30 14:10:00,213.28,213.79,212.95,213.18,605985.0,211.6688,212.1749,211.3413,211.5695,605985.0
2024-05-30 14:20:00,213.24,213.99,213.0,213.53,595728.0,211.6291,212.3734,211.3909,211.9169,595728.0
2024-05-30 14:30:00,213.56,214.17,213.3,213.49,546560.0,211.9467,212.552,211.6886,211.8772,546560.0
2024-05-30 14:40:00,213.49,214.2,213.32,213.76,1139496.0,211.8772,212.5818,211.7085,212.1451,1139496.0
2024-05-30 14:50:00,213.75,214.57,213.5,213.93,899788.0,212.1352,212.949,211.8871,212.3139,899788.0
2024-05-30 15:00:00,213.93,215.39,213.92,215.39,1231229.0,212.3139,213.7628,212.3039,213.7628,1231229.0
2024-05-30 15:10:00,215.39,215.43,214.63,215.04,843556.0,213.7628,213.8025,213.0086,213.4155,843556.0
2024-05-30 15:20:00,214.99,215.48,214.38,215.08,1086903.0,213.3659,213.8522,212.7605,213.4552,1086903.0
2024-05-30 15:30:00,215.08,216.5,214.99,215.77,1574793.0,213.4552,214.8644,213.3659,214.14,1574793.0
2024-05-30 15:40:00,215.82,216.0,214.8,215.28,1369488.0,214.1896,214.3682,213.1773,213.6537,1369488.0
2024-05-30 15:50:00,215.29,218.25,213.83,218.0,3517811.0,213.6636,216.6012,212.2146,216.3531,3517811.0
2024-05-31 09:30:00,219.11,222.32,218.97,222.3,2250423.0,217.4547,220.6405,217.3158,220.6206,2250423.0
2024-05-31 09:40:00,222.31,223.3,218.32,218.36,1320227.0,220.6306,221.6131,216.6707,216.7104,1320227.0
2024-05-31 09:50:00,218.37,219.79,217.2,219.0,853330.0,216.7203,218.1296,215.5592,217.3456,853330.0
2024-05-31 10:00:00,218.95,219.9,218.03,218.68,522652.0,217.2959,218.2388,216.3829,217.028,522652.0
2024-05-31 10:10:00,218.71,219.68,218.0,218.9,606740.0,217.0578,218.0204,216.3531,217.2463,606740.0
2024-05-31 10:20:00,218.89,219.7,217.82,217.83,470987.0,217.2364,218.0403,216.1745,216.1844,470987.0
2024-05-31 10:30:00,217.83,218.18,216.41,217.43,833007.0,216.1844,216.5318,214.7751,215.7874,833007.0
2024-05-31 10:40:00,217.42,217.8,216.63,216.73,370387.0,215.7775,216.1546,214.9935,215.0927,370387.0
2024-05-31 10:50:00,216.74,217.34,216.06,217.28,524492.0,215.1026,215.6981,214.4278,215.6386,524492.0
2024-05-31 11:00:00,217.27,217.29,216.09,216.8,459671.0,215.6286,215.6485,214.4575,215.1622,459671.0
2024-05-31 11:10:00,216.74,218.25,216.57,218.23,459116.0,215.1026,216.6012,214.9339,216.5814,459116.0
2024-05-31 11:20:00,218.22,220.91,217.97,218.93,379338.0,216.5715,219.2411,216.3233,217.2761,379338.0
2024-05-31 11:30:00,218.89,220.75,218.57,220.12,393656.0,217.2364,219.0823,216.9188,218.4571,393656.0
2024-05-31 11:40:00,220.15,221.57,220.14,220.78,462429.0,218.4869,219.8961,218.4769,219.1121,462429.0
2024-05-31 11:50:00,220.86,221.08,220.38,220.61,230180.0,219.1915,219.4098,218.7151,218.9434,230180.0
2024-05-31 12:00:00,220.65,221.35,220.34,221.0,283876.0,218.9831,219.6778,218.6754,219.3305,283876.0
2024-05-31 12:10:00,221.03,221.71,220.68,221.45,244672.0,219.3602,220.0351,219.0129,219.7771,244672.0
2024-05-31 12:20:00,221.43,222.86,220.68,222.76,440013.0,219.7572,221.1764,219.0129,221.0772,440013.0
2024-05-31 12:30:00,222.82,224.13,222.57,224.06,594724.0,221.1367,222.4368,220.8886,222.3673,594724.0
2024-05-31 12:40:00,224.05,225.19,224.02,224.66,734809.0,222.3574,223.4888,222.3276,222.9628,734809.0
2024-05-31 12:50:00,224.68,226.39,224.32,225.95,741085.0,222.9827,224.6797,222.6254,224.2431,741085.0
2024-05-31 13:00:00,225.97,228.29,225.94,227.75,1330562.0,224.2629,226.5654,224.2331,226.0295,1330562.0
2024-05-31 13:10:00,227.75,228.44,225.13,225.16,1067089.0,226.0295,226.7142,223.4293,223.459,1067089.0
2024-05-31 13:20:00,225.16,226.78,224.89,225.92,609701.0,223.459,225.0668,223.1911,224.2133,609701.0
2024-05-31 13:30:00,225.92,227.26,225.89,227.08,409264.0,224.2133,225.5432,224.1835,225.3645,409264.0
2024-05-31 13:40:00,227.0,227.54,226.34,226.61,451282.0,225.2851,225.821,224.6301,224.8981,451282.0
2024-05-31 13:50:00,226.64,227.53,226.24,227.53,356373.0,224.9278,225.8111,224.5309,225.8111,356373.0
2024-05-31 14:00:00,227.53,228.34,227.53,228.11,506821.0,225.8111,226.615,225.8111,226.3867,506821.0
2024-05-31 14:10:00,228.13,229.23,227.94,228.1,519909.0,226.4066,227.4983,226.218,226.3768,519909.0
2024-05-31 14:20:00,228.15,228.72,227.95,228.4,322525.0,226.4264,226.9921,226.2279,226.6745,322525.0
2024-05-31 14:30:00,228.37,228.45,227.52,228.37,306184.0,226.6448,226.7242,225.8012,226.6448,306184.0
2024-05-31 14:40:00,228.35,229.14,228.32,228.52,364084.0,226.6249,227.409,226.5952,226.7936,364084.0
2024-05-31 14:50:00,228.54,229.66,228.51,229.39,384511.0,226.8135,227.925,226.7837,227.6571,384511.0
2024-05-31 15:00:00,229.39,229.82,228.84,229.32,425821.0,227.6571,228.0838,227.1112,227.5876,425821.0
2024-05-31 15:10:00,229.37,230.5,229.28,230.02,611561.0,227.6372,228.7587,227.5479,228.2823,611561.0
2024-05-31 15:20:00,230.0,230.87,229.9,230.52,498835.0,228.2625,229.1259,228.1632,228.7785,498835.0
2024-05-31 15:30:00,230.51,231.45,230.11,230.51,826020.0,228.7686,229.7015,228.3716,228.7686,826020.0
2024-05-31 15:40:00,230.54,232.0,230.43,232.0,1051937.0,228.7984,230.2474,228.6892,230.2474,1051937.0
2024-05-31 15:50:00,231.99,234.62,231.87,234.42,2902459.0,230.2374,232.8476,230.1183,232.6491,2902459.0
2024-06-03 09:30:00,234.62,240.99,233.48,233.76,2374628.0,232.8476,239.1694,231.7162,231.9941,2374628.0
2024-06-03 09:40:00,233.78,236.0,233.64,235.32,677511.0,232.0139,234.2171,231.875,233.5423,677511.0
2024-06-03 09:50:00,235.29,235.3,231.52,233.79,942634.0,233.5125,233.5224,229.771,232.0238,942634.0
2024-06-03 10:00:00,233.89,236.02,233.52,234.33,542723.0,232.1231,234.237,231.7559,232.5598,542723.0
2024-06-03 10:10:00,234.31,235.84,233.77,235.58,351072.0,232.5399,234.0583,232.004,233.8003,351072.0
2024-06-03 10:20:00,235.49,236.34,235.12,235.47,327440.0,233.711,234.5546,233.3438,233.6911,327440.0
2024-06-03 10:30:00,235.42,235.75,233.25,233.74,349035.0,233.6415,233.969,231.4879,231.9742,349035.0
2024-06-03 10:40:00,233.74,234.36,232.8,232.82,327412.0,231.9742,232.5895,231.0413,231.0612,327412.0
2024-06-03 10:50:00,232.89,234.54,232.73,233.79,510745.0,231.1306,232.7682,230.9718,232.0238,510745.0
2024-06-03 11:00:00,233.69,233.98,231.71,233.29,481903.0,231.9246,232.2124,229.9595,231.5276,481903.0
2024-06-03 11:10:00,233.29,233.87,232.16,233.64,220011.0,231.5276,232.1032,230.4061,231.875,220011.0
2024-06-03 11:20:00,233.62,233.77,231.15,231.31,359414.0,231.8551,232.004,229.4038,229.5626,359414.0
2024-06-03 11:30:00,231.27,231.73,230.46,231.51,290113.0,229.5229,229.9794,228.719,229.7611,290113.0
2024-06-03 11:40:00,231.43,232.48,230.52,232.19,293108.0,229.6817,230.7237,228.7785,230.4359,293108.0
2024-06-03 11:50:00,232.22,233.64,232.17,233.4,304454.0,230.4657,231.875,230.4161,231.6368,304454.0
2024-06-03 12:00:00,233.4,234.15,232.98,233.36,264060.0,231.6368,232.3811,231.2199,231.5971,264060.0
2024-06-03 12:10:00,233.42,234.01,232.15,232.26,268289.0,231.6566,232.2422,230.3962,230.5054,268289.0
2024-06-03 12:20:00,232.23,232.79,231.63,232.32,195443.0,230.4756,231.0314,229.8801,230.5649,195443.0
2024-06-03 12:30:00,232.21,232.5,231.5,232.27,122948.0,230.4558,230.7436,229.7511,230.5153,122948.0
2024-06-03 12:40:00,232.36,232.64,231.6,232.61,189747.0,230.6046,230.8825,229.8504,230.8527,189747.0
2024-06-03 12:50:00,232.57,232.83,231.75,232.5,183149.0,230.813,231.0711,229.9992,230.7436,183149.0
2024-06-03 13:00:00,232.45,232.55,230.77,230.8,175371.0,230.694,230.7932,229.0266,229.0564,175371.0
2024-06-03 13:10:00,230.84,231.52,230.21,231.27,241897.0,229.0961,229.771,228.4709,229.5229,241897.0
2024-06-03 13:20:00,231.25,231.74,231.08,231.66,183338.0,229.503,229.9893,229.3343,229.9099,183338.0
2024-06-03 13:30:00,231.68,232.11,231.16,231.89,185366.0,229.9298,230.3565,229.4137,230.1382,185366.0
2024-06-03 13:40:00,231.94,232.22,231.5,231.94,133034.0,230.1878,230.4657,229.7511,230.1878,133034.0
2024-06-03 13:50:00,231.95,232.45,231.38,232.38,194610.0,230.1977,230.694,229.632,230.6245,194610.0
2024-06-03 14:00:00,232.38,232.85,231.99,232.4,119403.0,230.6245,231.0909,230.2374,230.6443,119403.0
2024-06-03 14:10:00,232.38,232.68,231.65,232.55,136935.0,230.6245,230.9222,229.9,230.7932,136935.0
2024-06-03 14:20:00,232.61,232.77,232.01,232.11,111038.0,230.8527,231.0115,230.2573,230.3565,111038.0
2024-06-03 14:30:00,232.1,232.55,231.83,232.42,191028.0,230.3466,230.7932,230.0786,230.6642,191028.0
2024-06-03 14:40:00,232.42,232.47,231.75,232.12,139536.0,230.6642,230.7138,229.9992,230.3664,139536.0
2024-06-03 14:50:00,232.09,232.47,231.59,232.29,231802.0,230.3367,230.7138,229.8404,230.5352,231802.0
2024-06-03 15:00:00,232.28,232.58,231.74,232.11,153795.0,230.5252,230.823,229.9893,230.3565,153795.0
2024-06-03 15:10:00,232.05,233.17,231.99,233.13,217831.0,230.297,231.4085,230.2374,231.3688,217831.0
2024-06-03 15:20:00,233.1,234.16,233.09,233.85,185570.0,231.339,232.391,231.3291,232.0834,185570.0
2024-06-03 15:30:00,233.88,234.55,233.65,234.26,216789.0,232.1132,232.7781,231.8849,232.4903,216789.0
2024-06-03 15:40:00,234.32,235.28,233.75,234.68,317379.0,232.5498,233.5026,231.9841,232.9071,317379.0
2024-06-03 15:50:00,234.74,237.16,234.69,236.62,1446061.0,232.9667,235.3684,232.917,234.8325,1446061.0
2024-06-04 09:30:00,235.72,239.47,235.45,238.96,873444.0,233.9392,237.6609,233.6713,237.1548,873444.0
2024-06-04 09:40:00,239.0,240.21,238.79,239.19,499623.0,237.1945,238.3953,236.9861,237.383,499623.0
2024-06-04 09:50:00,239.25,239.61,238.18,239.6,297859.0,237.4426,237.7999,236.3807,237.7899,297859.0
2024-06-04 10:00:00,239.66,240.59,239.4,239.73,386389.0,237.8495,238.7725,237.5914,237.919,386389.0
2024-06-04 10:10:00,239.7,240.0,238.4,238.88,355745.0,237.8892,238.1869,236.599,237.0754,355745.0
2024-06-04 10:20:00,238.7,238.81,236.83,236.91,322209.0,236.8967,237.0059,235.0409,235.1203,322209.0
2024-06-04 10:30:00,236.91,237.93,236.73,236.86,411657.0,235.1203,236.1326,234.9416,235.0706,411657.0
2024-06-04 10:40:00,236.86,237.83,236.6,236.67,153565.0,235.0706,236.0333,234.8126,234.8821,153565.0
2024-06-04 10:50:00,236.63,236.73,234.81,234.92,271717.0,234.8424,234.9416,233.0361,233.1453,271717.0
2024-06-04 11:00:00,234.88,235.08,234.44,234.53,220533.0,233.1056,233.3041,232.6689,232.7582,220533.0
2024-06-04 11:10:00,234.57,235.0,233.74,234.29,207370.0,232.7979,233.2247,231.9742,232.5201,207370.0
2024-06-04 11:20:00,234.38,234.38,232.86,233.18,219503.0,232.6094,232.6094,231.1009,231.4184,219503.0
2024-06-04 11:30:00,233.18,233.53,232.2,233.33,292817.0,231.4184,231.7658,230.4458,231.5673,292817.0
2024-06-04 11:40:00,233.34,233.38,232.72,233.21,149881.0,231.5772,231.6169,230.9619,231.4482,149881.0
2024-06-04 11:50:00,233.22,234.45,233.21,233.81,156438.0,231.4581,232.6788,231.4482,232.0437,156438.0
2024-06-04 12:00:00,233.84,234.74,233.84,234.2,190193.0,232.0735,232.9667,232.0735,232.4307,190193.0
2024-06-04 12:10:00,234.18,234.39,233.81,234.15,85904.0,232.4109,232.6193,232.0437,232.3811,85904.0
2024-06-04 12:20:00,234.27,234.59,234.0,234.35,81769.0,232.5002,232.8178,232.2322,232.5796,81769.0
2024-06-04 12:30:00,234.37,234.47,233.49,233.96,68215.0,232.5994,232.6987,231.7261,232.1925,68215.0
2024-06-04 12:40:00,234.17,234.43,233.91,234.26,91426.0,232.401,232.659,232.1429,232.4903,91426.0
2024-06-04 12:50:00,234.26,234.52,233.81,233.94,61479.0,232.4903,232.7483,232.0437,232.1727,61479.0
2024-06-04 13:00:00,233.99,234.25,233.25,233.28,82865.0,232.2223,232.4804,231.4879,231.5177,82865.0
2024-06-04 13:10:00,233.4,234.01,233.32,233.81,43642.0,231.6368,232.2422,231.5574,232.0437,43642.0
2024-06-04 13:20:00,233.84,233.99,233.31,233.9,50858.0,232.0735,232.2223,231.5475,232.133,50858.0
2024-06-04 13:30:00,233.92,234.02,233.3,233.44,65068.0,232.1528,232.2521,231.5375,231.6765,65068.0
2024-06-04 13:40:00,233.53,233.89,233.31,233.59,62996.0,231.7658,232.1231,231.5475,231.8253,62996.0
2024-06-04 13:50:00,233.63,233.83,233.35,233.68,53501.0,231.865,232.0635,231.5872,231.9147,53501.0
2024-06-04 14:00:00,233.73,233.86,233.36,233.82,56536.0,231.9643,232.0933,231.5971,232.0536,56536.0
2024-06-04 14:10:00,233.84,234.63,233.72,234.52,135976.0,232.0735,232.8575,231.9544,232.7483,135976.0
2024-06-04 14:20:00,234.55,235.13,234.46,235.06,136637.0,232.7781,233.3537,232.6888,233.2842,136637.0
2024-06-04 14:30:00,235.11,235.13,234.72,235.07,87225.0,233.3339,233.3537,232.9468,233.2942,87225.0
2024-06-04 14:40:00,235.06,235.62,235.04,235.33,132868.0,233.2842,233.84,233.2644,233.5522,132868.0
2024-06-04 14:50:00,235.38,235.47,234.94,235.1,121943.0,233.6018,233.6911,233.1651,233.3239,121943.0
2024-06-04 15:00:00,235.06,235.09,233.95,234.12,141301.0,233.2842,233.314,232.1826,232.3513,141301.0
2024-06-04 15:10:00,234.13,234.49,233.91,234.02,142729.0,232.3613,232.7185,232.1429,232.2521,142729.0
2024-06-04 15:20:00,233.91,234.4,233.85,234.14,104031.0,232.1429,232.6292,232.0834,232.3712,104031.0
2024-06-04 15:30:00,234.14,234.41,233.85,234.02,136525.0,232.3712,232.6391,232.0834,232.2521,136525.0
2024-06-04 15:40:00,234.05,234.61,234.03,234.34,160824.0,232.2819,232.8376,232.262,232.5697,160824.0
2024-06-04 15:50:00,234.34,235.08,234.33,234.96,487537.0,232.5697,233.3041,232.5598,233.185,487537.0
2024-06-05 09:30:00,235.64,236.43,233.1,233.69,560747.0,233.8599,234.6439,231.339,231.9246,560747.0
2024-06-05 09:40:00,233.65,235.82,232.22,232.5,361127.0,231.8849,234.0385,230.4657,230.7436,361127.0
2024-06-05 09:50:00,232.61,233.22,231.62,232.25,339002.0,230.8527,231.4581,229.8702,230.4955,339002.0
2024-06-05 10:00:00,232.12,233.11,231.55,232.5,167160.0,230.3664,231.349,229.8008,230.7436,167160.0
2024-06-05 10:10:00,232.55,233.02,231.89,232.26,188961.0,230.7932,231.2596,230.1382,230.5054,188961.0
2024-06-05 10:20:00,232.16,233.57,232.14,232.96,185142.0,230.4061,231.8055,230.3863,231.2001,185142.0
2024-06-05 10:30:00,233.01,233.68,232.54,232.55,229866.0,231.2497,231.9147,230.7833,230.7932,229866.0
2024-06-05 10:40:00,232.7,233.08,232.05,232.63,177406.0,230.9421,231.3192,230.297,230.8726,177406.0
2024-06-05 10:50:00,232.7,232.78,231.97,232.72,130548.0,230.9421,231.0215,230.2176,230.9619,130548.0
2024-06-05 11:00:00,232.74,233.44,232.74,233.22,130748.0,230.9818,231.6765,230.9818,231.4581,130748.0
2024-06-05 11:10:00,233.22,233.72,233.04,233.17,173154.0,231.4581,231.9544,231.2795,231.4085,173154.0
2024-06-05 11:20:00,233.21,233.4,233.0,233.12,178331.0,231.4482,231.6368,231.2398,231.3589,178331.0
2024-06-05 11:30:00,233.13,233.27,232.68,232.94,165053.0,231.3688,231.5078,230.9222,231.1803,165053.0
2024-06-05 11:40:00,232.93,233.36,232.79,233.13,175953.0,231.1703,231.5971,231.0314,231.3688,175953.0
2024-06-05 11:50:00,233.15,234.61,233.11,234.51,199940.0,231.3887,232.8376,231.349,232.7384,199940.0
2024-06-05 12:00:00,234.51,234.66,233.5,233.57,169218.0,232.7384,232.8873,231.736,231.8055,169218.0
2024-06-05 12:10:00,233.58,233.72,233.11,233.15,122001.0,231.8154,231.9544,231.349,231.3887,122001.0
2024-06-05 12:20:00,233.11,234.04,233.11,233.82,128440.0,231.349,232.2719,231.349,232.0536,128440.0
2024-06-05 12:30:00,233.83,234.11,233.54,233.87,87325.0,232.0635,232.3414,231.7757,232.1032,87325.0
2024-06-05 12:40:00,233.86,234.64,233.8,234.05,96855.0,232.0933,232.8674,232.0338,232.2819,96855.0
2024-06-05 12:50:00,234.05,234.13,233.25,233.38,109818.0,232.2819,232.3613,231.4879,231.6169,109818.0
2024-06-05 13:00:00,233.35,233.89,233.27,233.79,75943.0,231.5872,232.1231,231.5078,232.0238,75943.0
2024-06-05 13:10:00,233.79,234.12,233.56,233.6,68911.0,232.0238,232.3513,231.7956,231.8353,68911.0
2024-06-05 13:20:00,233.6,234.06,233.3,234.06,50695.0,231.8353,232.2918,231.5375,232.2918,50695.0
2024-06-05 13:30:00,234.06,234.4,234.02,234.21,88412.0,232.2918,232.6292,232.2521,232.4407,88412.0
2024-06-05 13:40:00,234.18,234.52,233.96,234.52,138121.0,232.4109,232.7483,232.1925,232.7483,138121.0
2024-06-05 13:50:00,234.48,234.97,234.36,234.6,119854.0,232.7086,233.1949,232.5895,232.8277,119854.0
2024-06-05 14:00:00,234.59,234.93,234.49,234.77,91067.0,232.8178,233.1552,232.7185,232.9964,91067.0
2024-06-05 14:10:00,234.8,235.11,234.46,235.11,161846.0,233.0262,233.3339,232.6888,233.3339,161846.0
2024-06-05 14:20:00,235.09,235.34,234.93,235.31,85587.0,233.314,233.5621,233.1552,233.5323,85587.0
2024-06-05 14:30:00,235.32,235.7,235.22,235.5,121640.0,233.5423,233.9194,233.443,233.7209,121640.0
2024-06-05 14:40:00,235.5,236.1,235.5,235.71,119672.0,233.7209,234.3164,233.7209,233.9293,119672.0
2024-06-05 14:50:00,235.74,236.03,235.7,235.88,66512.0,233.9591,234.2469,233.9194,234.098,66512.0
2024-06-05 15:00:00,235.83,236.26,235.79,236.21,145411.0,234.0484,234.4752,234.0087,234.4255,145411.0
2024-06-05 15:10:00,236.22,236.68,236.11,236.46,163369.0,234.4355,234.892,234.3263,234.6737,163369.0
2024-06-05 15:20:00,236.44,236.46,235.68,235.78,155820.0,234.6538,234.6737,233.8996,233.9988,155820.0
2024-06-05 15:30:00,235.74,235.87,235.53,235.77,98046.0,233.9591,234.0881,233.7507,233.9889,98046.0
2024-06-05 15:40:00,235.76,236.05,235.46,235.66,182649.0,233.9789,234.2668,233.6812,233.8797,182649.0
2024-06-05 15:50:00,235.68,236.92,235.6,236.55,519826.0,233.8996,235.1302,233.8202,234.763,519826.0
2024-06-06 09:30:00,239.88,244.11,239.45,243.96,1114550.0,238.0678,242.2659,237.6411,242.117,1114550.0
2024-06-06 09:40:00,243.91,245.55,243.89,245.21,580659.0,242.0674,243.695,242.0475,243.3576,580659.0
2024-06-06 09:50:00,245.25,246.55,244.2,244.39,546474.0,243.3973,244.6874,242.3552,242.5438,546474.0
2024-06-06 10:00:00,244.32,244.87,243.43,244.57,217478.0,242.4743,243.0201,241.591,242.7224,217478.0
2024-06-06 10:10:00,244.56,246.42,244.42,246.33,330901.0,242.7125,244.5584,242.5735,244.4691,330901.0
2024-06-06 10:20:00,246.37,246.75,245.56,246.11,216677.0,244.5088,244.8859,243.7049,244.2508,216677.0
2024-06-06 10:30:00,246.06,246.47,245.63,246.0,131466.0,244.2011,244.608,243.7744,244.1416,131466.0
2024-06-06 10:40:00,246.1,246.12,244.78,245.65,170569.0,244.2408,244.2607,242.9308,243.7942,170569.0
2024-06-06 10:50:00,245.69,245.88,245.16,245.16,139888.0,243.8339,244.0225,243.3079,243.3079,139888.0
2024-06-06 11:00:00,245.16,246.07,245.15,245.17,154373.0,243.3079,244.2111,243.298,243.3179,154373.0
2024-06-06 11:10:00,245.17,245.25,243.87,244.02,168313.0,243.3179,243.3973,242.0277,242.1765,168313.0
2024-06-06 11:20:00,244.06,244.2,243.34,243.89,156382.0,242.2162,242.3552,241.5017,242.0475,156382.0
2024-06-06 11:30:00,243.92,243.95,243.15,243.32,124536.0,242.0773,242.1071,241.3131,241.4818,124536.0
2024-06-06 11:40:00,243.17,243.32,242.62,242.8,141286.0,241.333,241.4818,240.7871,240.9658,141286.0
2024-06-06 11:50:00,242.79,242.84,242.12,242.29,119174.0,240.9558,241.0055,240.2909,240.4596,119174.0
2024-06-06 12:00:00,242.33,242.43,241.42,242.36,137591.0,240.4993,240.5986,239.5962,240.5291,137591.0
2024-06-06 12:10:00,242.39,243.44,242.11,242.85,172113.0,240.5589,241.6009,240.281,241.0154,172113.0
2024-06-06 12:20:00,242.86,243.21,242.66,242.82,79350.0,241.0253,241.3727,240.8268,240.9856,79350.0
2024-06-06 12:30:00,242.84,243.61,242.74,243.39,67763.0,241.0055,241.7696,240.9062,241.5513,67763.0
2024-06-06 12:40:00,243.44,243.91,243.22,243.38,80545.0,241.6009,242.0674,241.3826,241.5414,80545.0
2024-06-06 12:50:00,243.38,244.02,243.28,243.95,122564.0,241.5414,242.1765,241.4421,242.1071,122564.0
2024-06-06 13:00:00,243.92,243.96,243.21,243.23,61402.0,242.0773,242.117,241.3727,241.3925,61402.0
2024-06-06 13:10:00,243.27,243.57,243.0,243.0,57213.0,241.4322,241.7299,241.1643,241.1643,57213.0
2024-06-06 13:20:00,243.03,243.05,242.58,242.69,41649.0,241.194,241.2139,240.7474,240.8566,41649.0
2024-06-06 13:30:00,242.69,243.0,242.51,242.66,56164.0,240.8566,241.1643,240.678,240.8268,56164.0
2024-06-06 13:40:00,242.63,242.63,242.02,242.13,66416.0,240.797,240.797,240.1917,240.3008,66416.0
2024-06-06 13:50:00,242.09,242.19,241.43,241.47,88466.0,240.2611,240.3604,239.6061,239.6458,88466.0
2024-06-06 14:00:00,241.48,241.63,240.46,240.5,97485.0,239.6557,239.8046,238.6434,238.6831,97485.0
2024-06-06 14:10:00,240.5,241.29,240.48,241.05,105084.0,238.6831,239.4672,238.6633,239.229,105084.0
2024-06-06 14:20:00,241.05,241.6,240.8,241.6,81302.0,239.229,239.7748,238.9809,239.7748,81302.0
2024-06-06 14:30:00,241.6,242.31,241.38,242.17,116987.0,239.7748,240.4795,239.5565,240.3405,116987.0
2024-06-06 14:40:00,242.18,242.84,242.16,242.55,125264.0,240.3504,241.0055,240.3306,240.7177,125264.0
2024-06-06 14:50:00,242.55,243.27,242.55,243.27,92750.0,240.7177,241.4322,240.7177,241.4322,92750.0
2024-06-06 15:00:00,243.22,243.78,243.12,243.63,179087.0,241.3826,241.9384,241.2833,241.7895,179087.0
2024-06-06 15:10:00,243.67,243.7,243.17,243.56,145059.0,241.8292,241.859,241.333,241.72,145059.0
2024-06-06 15:20:00,243.52,244.4,243.5,244.29,160883.0,241.6803,242.5537,241.6605,242.4445,160883.0
2024-06-06 15:30:00,244.25,244.26,243.37,243.56,177443.0,242.4048,242.4147,241.5315,241.72,177443.0
2024-06-06 15:40:00,243.51,243.61,243.03,243.05,190577.0,241.6704,241.7696,241.194,241.2139,190577.0
2024-06-06 15:50:00,243.05,243.26,242.48,242.79,472463.0,241.2139,241.4223,240.6482,240.9558,472463.0
2024-06-07 09:30:00,242.33,242.81,240.28,240.76,309648.0,240.4993,240.9757,238.4648,238.9412,309648.0
2024-06-07 09:40:00,240.81,242.02,240.66,241.88,92439.0,238.9908,240.1917,238.8419,240.0527,92439.0
2024-06-07 09:50:00,241.88,241.99,240.8,241.88,121539.0,240.0527,240.1619,238.9809,240.0527,121539.0
2024-06-07 10:00:00,241.96,241.98,241.42,241.85,96520.0,240.1321,240.152,239.5962,240.0229,96520.0
2024-06-07 10:10:00,241.8,242.74,241.45,242.56,107646.0,239.9733,240.9062,239.626,240.7276,107646.0
2024-06-07 10:20:00,242.5,242.93,242.13,242.78,52605.0,240.668,241.0948,240.3008,240.9459,52605.0
2024-06-07 10:30:00,242.76,242.84,242.11,242.71,64309.0,240.9261,241.0055,240.281,240.8764,64309.0
2024-06-07 10:40:00,242.75,243.52,242.74,243.08,120841.0,240.9161,241.6803,240.9062,241.2436,120841.0
2024-06-07 10:50:00,243.08,243.16,242.15,242.17,71525.0,241.2436,241.323,240.3207,240.3405,71525.0
2024-06-07 11:00:00,242.22,242.22,241.31,241.57,71910.0,240.3901,240.3901,239.487,239.7451,71910.0
2024-06-07 11:10:00,241.57,242.15,241.46,241.86,61099.0,239.7451,240.3207,239.6359,240.0329,61099.0
2024-06-07 11:20:00,241.87,242.57,241.78,242.51,51235.0,240.0428,240.7375,239.9535,240.678,51235.0
2024-06-07 11:30:00,242.53,242.99,242.43,242.47,64002.0,240.6978,241.1543,240.5986,240.6383,64002.0
2024-06-07 11:40:00,242.52,243.28,242.46,243.23,94111.0,240.6879,241.4421,240.6283,241.3925,94111.0
2024-06-07 11:50:00,243.25,243.28,242.78,242.96,70939.0,241.4124,241.4421,240.9459,241.1246,70939.0
2024-06-07 12:00:00,242.95,243.04,242.41,242.41,79536.0,241.1146,241.204,240.5787,240.5787,79536.0
2024-06-07 12:10:00,242.43,243.06,242.4,242.93,59483.0,240.5986,241.2238,240.5688,241.0948,59483.0
2024-06-07 12:20:00,242.95,242.97,242.6,242.79,44202.0,241.1146,241.1345,240.7673,240.9558,44202.0
2024-06-07 12:30:00,242.8,243.0,242.5,242.98,68996.0,240.9658,241.1643,240.668,241.1444,68996.0
2024-06-07 12:40:00,242.92,242.95,242.4,242.62,52734.0,241.0849,241.1146,240.5688,240.7871,52734.0
2024-06-07 12:50:00,242.65,243.02,242.6,243.0,52783.0,240.8169,241.1841,240.7673,241.1643,52783.0
2024-06-07 13:00:00,242.97,243.04,242.21,242.28,61942.0,241.1345,241.204,240.3802,240.4497,61942.0
2024-06-07 13:10:00,242.32,243.09,242.22,243.09,52612.0,240.4894,241.2536,240.3901,241.2536,52612.0
2024-06-07 13:20:00,243.08,243.62,243.04,243.46,74804.0,241.2436,241.7796,241.204,241.6208,74804.0
2024-06-07 13:30:00,243.5,243.73,243.37,243.72,90200.0,241.6605,241.8887,241.5315,241.8788,90200.0
2024-06-07 13:40:00,243.69,243.93,243.52,243.52,63429.0,241.849,242.0872,241.6803,241.6803,63429.0
2024-06-07 13:50:00,243.51,243.92,243.34,243.51,71078.0,241.6704,242.0773,241.5017,241.6704,71078.0
2024-06-07 14:00:00,243.47,243.52,242.31,242.45,70812.0,241.6307,241.6803,240.4795,240.6184,70812.0
2024-06-07 14:10:00,242.49,242.55,242.08,242.39,69570.0,240.6581,240.7177,240.2512,240.5589,69570.0
2024-06-07 14:20:00,242.31,243.01,242.27,242.88,63392.0,240.4795,241.1742,240.4398,241.0452,63392.0
2024-06-07 14:30:00,242.81,242.99,242.6,242.76,51658.0,240.9757,241.1543,240.7673,240.9261,51658.0
2024-06-07 14:40:00,242.74,243.04,242.71,242.99,64448.0,240.9062,241.204,240.8764,241.1543,64448.0
2024-06-07 14:50:00,242.97,243.07,242.51,242.57,71295.0,241.1345,241.2337,240.678,240.7375,71295.0
2024-06-07 15:00:00,242.51,242.8,242.24,242.3,94913.0,240.678,240.9658,240.41,240.4695,94913.0
2024-06-07 15:10:00,242.3,242.56,241.9,242.28,78398.0,240.4695,240.7276,240.0726,240.4497,78398.0
2024-06-07 15:20:00,242.29,242.64,241.95,242.61,84493.0,240.4596,240.807,240.1222,240.7772,84493.0
2024-06-07 15:30:00,242.6,242.67,242.09,242.09,137774.0,240.7673,240.8367,240.2611,240.2611,137774.0
2024-06-07 15:40:00,242.12,242.26,241.85,241.86,119484.0,240.2909,240.4298,240.0229,240.0329,119484.0
2024-06-07 15:50:00,241.85,242.31,241.68,241.71,271527.0,240.0229,240.4795,239.8542,239.884,271527.0
2024-06-10 09:30:00,241.79,243.64,241.1,241.94,285633.0,239.9634,241.7994,239.2786,240.1123,285633.0
2024-06-10 09:40:00,241.84,242.04,241.03,241.64,136650.0,240.013,240.2115,239.2091,239.8145,136650.0
2024-06-10 09:50:00,241.64,241.71,240.44,240.83,166287.0,239.8145,239.884,238.6236,239.0106,166287.0
2024-06-10 10:00:00,240.81,242.12,240.81,241.43,85915.0,238.9908,240.2909,238.9908,239.6061,85915.0
2024-06-10 10:10:00,241.37,242.83,241.21,242.65,162200.0,239.5466,240.9955,239.3878,240.8169,162200.0
2024-06-10 10:20:00,242.69,243.3,242.46,243.27,107131.0,240.8566,241.462,240.6283,241.4322,107131.0
2024-06-10 10:30:00,243.27,243.35,242.19,242.26,103975.0,241.4322,241.5116,240.3604,240.4298,103975.0
2024-06-10 10:40:00,242.33,242.36,241.93,242.08,96870.0,240.4993,240.5291,240.1023,240.2512,96870.0
2024-06-10 10:50:00,242.03,242.14,241.68,241.89,51747.0,240.2016,240.3107,239.8542,240.0626,51747.0
2024-06-10 11:00:00,241.89,242.28,241.8,242.07,66612.0,240.0626,240.4497,239.9733,240.2413,66612.0
2024-06-10 11:10:00,242.04,242.19,241.59,241.64,37478.0,240.2115,240.3604,239.7649,239.8145,37478.0
2024-06-10 11:20:00,241.63,242.27,241.58,242.26,34964.0,239.8046,240.4398,239.755,240.4298,34964.0
2024-06-10 11:30:00,242.3,242.53,241.77,242.2,76882.0,240.4695,240.6978,239.9435,240.3703,76882.0
2024-06-10 11:40:00,242.14,242.4,242.0,242.22,41396.0,240.3107,240.5688,240.1718,240.3901,41396.0
2024-06-10 11:50:00,242.18,242.3,242.05,242.25,36664.0,240.3504,240.4695,240.2214,240.4199,36664.0
2024-06-10 12:00:00,242.34,242.89,242.32,242.89,73461.0,240.5092,241.0551,240.4894,241.0551,73461.0
2024-06-10 12:10:00,242.92,242.97,242.63,242.81,63370.0,241.0849,241.1345,240.797,240.9757,63370.0
2024-06-10 12:20:00,242.82,243.07,242.55,242.99,81338.0,240.9856,241.2337,240.7177,241.1543,81338.0
2024-06-10 12:30:00,242.99,242.99,242.71,242.84,48937.0,241.1543,241.1543,240.8764,241.0055,48937.0
2024-06-10 12:40:00,242.88,242.95,242.21,242.24,38487.0,241.0452,241.1146,240.3802,240.41,38487.0
2024-06-10 12:50:00,242.24,242.37,242.05,242.11,57176.0,240.41,240.539,240.2214,240.281,57176.0
2024-06-10 13:00:00,242.12,242.16,241.79,241.91,66304.0,240.2909,240.3306,239.9634,240.0825,66304.0
2024-06-10 13:10:00,241.91,241.92,241.01,241.05,83451.0,240.0825,240.0924,239.1893,239.229,83451.0
2024-06-10 13:20:00,241.04,241.08,240.53,240.54,112877.0,239.2191,239.2588,238.7129,238.7228,112877.0
2024-06-10 13:30:00,240.57,241.05,240.43,240.94,78315.0,238.7526,239.229,238.6137,239.1198,78315.0
2024-06-10 13:40:00,240.94,241.18,240.75,240.93,107446.0,239.1198,239.358,238.9313,239.1099,107446.0
2024-06-10 13:50:00,240.94,241.0,240.73,240.97,111678.0,239.1198,239.1794,238.9114,239.1496,111678.0
2024-06-10 14:00:00,240.97,241.58,240.73,241.34,131766.0,239.1496,239.755,238.9114,239.5168,131766.0
2024-06-10 14:10:00,241.32,241.58,241.25,241.46,98693.0,239.4969,239.755,239.4275,239.6359,98693.0
2024-06-10 14:20:00,241.41,241.7,241.18,241.46,84913.0,239.5863,239.8741,239.358,239.6359,84913.0
2024-06-10 14:30:00,241.45,242.02,241.3,241.61,68974.0,239.626,240.1917,239.4771,239.7848,68974.0
2024-06-10 14:40:00,241.64,241.79,241.44,241.68,64761.0,239.8145,239.9634,239.616,239.8542,64761.0
2024-06-10 14:50:00,241.67,241.72,241.47,241.64,48786.0,239.8443,239.8939,239.6458,239.8145,48786.0
2024-06-10 15:00:00,241.61,241.74,241.18,241.28,74182.0,239.7848,239.9138,239.358,239.4572,74182.0
2024-06-10 15:10:00,241.27,241.42,240.98,241.03,106711.0,239.4473,239.5962,239.1595,239.2091,106711.0
2024-06-10 15:20:00,241.0,241.17,240.7,241.0,119431.0,239.1794,239.3481,238.8816,239.1794,119431.0
2024-06-10 15:30:00,240.99,241.2,240.71,240.82,91484.0,239.1694,239.3779,238.8916,239.0007,91484.0
2024-06-10 15:40:00,240.86,241.7,240.82,241.43,129580.0,239.0404,239.8741,239.0007,239.6061,129580.0
2024-06-10 15:50:00,241.35,241.99,241.22,241.88,294272.0,239.5267,240.1619,239.3977,240.0527,294272.0
2024-06-11 09:30:00,241.16,241.23,237.1,237.86,495180.0,239.3382,239.4076,235.3088,236.0631,495180.0
2024-06-11 09:40:00,237.87,238.18,236.26,236.81,241232.0,236.073,236.3807,234.4752,235.021,241232.0
2024-06-11 09:50:00,236.74,238.78,236.7,238.71,169599.0,234.9515,236.9761,234.9118,236.9067,169599.0
2024-06-11 10:00:00,238.71,240.53,238.62,240.1,208761.0,236.9067,238.7129,236.8173,238.2862,208761.0
2024-06-11 10:10:00,240.15,241.99,240.15,241.16,296963.0,238.3358,240.1619,238.3358,239.3382,296963.0
2024-06-11 10:20:00,241.22,242.71,240.9,242.28,198545.0,239.3977,240.8764,239.0801,240.4497,198545.0
2024-06-11 10:30:00,242.3,243.75,242.11,243.48,237216.0,240.4695,241.9086,240.281,241.6406,237216.0
2024-06-11 10:40:00,243.55,243.66,242.54,242.78,114341.0,241.7101,241.8193,240.7077,240.9459,114341.0
2024-06-11 10:50:00,242.73,242.73,241.55,241.59,84979.0,240.8963,240.8963,239.7252,239.7649,84979.0
2024-06-11 11:00:00,241.69,241.8,241.27,241.49,70936.0,239.8641,239.9733,239.4473,239.6657,70936.0
2024-06-11 11:10:00,241.5,241.61,240.88,241.1,120977.0,239.6756,239.7848,239.0603,239.2786,120977.0
2024-06-11 11:20:00,241.11,241.12,240.13,240.29,79555.0,239.2885,239.2985,238.3159,238.4747,79555.0
2024-06-11 11:30:00,240.24,240.61,239.9,240.09,92030.0,238.4251,238.7923,238.0877,238.2762,92030.0
2024-06-11 11:40:00,240.09,240.71,239.99,240.65,72206.0,238.2762,238.8916,238.177,238.832,72206.0
2024-06-11 11:50:00,240.61,240.81,239.88,239.96,65566.0,238.7923,238.9908,238.0678,238.1472,65566.0
2024-06-11 12:00:00,239.96,240.31,239.66,239.66,84767.0,238.1472,238.4946,237.8495,237.8495,84767.0
2024-06-11 12:10:00,239.7,239.71,239.08,239.22,109446.0,237.8892,237.8991,237.2739,237.4128,109446.0
2024-06-11 12:20:00,239.22,239.32,238.72,238.94,93385.0,237.4128,237.5121,236.9166,237.1349,93385.0
2024-06-11 12:30:00,238.89,239.66,238.69,239.44,97554.0,237.0853,237.8495,236.8868,237.6311,97554.0
2024-06-11 12:40:00,239.47,239.55,238.69,239.11,92470.0,237.6609,237.7403,236.8868,237.3036,92470.0
2024-06-11 12:50:00,239.15,239.72,238.92,239.44,85837.0,237.3433,237.909,237.1151,237.6311,85837.0
2024-06-11 13:00:00,239.44,239.88,239.03,239.8,87814.0,237.6311,238.0678,237.2242,237.9884,87814.0
2024-06-11 13:10:00,239.85,240.18,239.81,240.17,55385.0,238.038,238.3656,237.9984,238.3556,55385.0
2024-06-11 13:20:00,240.23,240.23,239.87,239.98,38221.0,238.4152,238.4152,238.0579,238.1671,38221.0
2024-06-11 13:30:00,240.05,240.69,240.04,240.57,79556.0,238.2365,238.8717,238.2266,238.7526,79556.0
2024-06-11 13:40:00,240.57,240.89,240.41,240.83,34920.0,238.7526,239.0702,238.5938,239.0106,34920.0
2024-06-11 13:50:00,240.83,241.17,240.82,241.17,32956.0,239.0106,239.3481,239.0007,239.3481,32956.0
2024-06-11 14:00:00,241.13,241.58,240.98,241.13,46228.0,239.3084,239.755,239.1595,239.3084,46228.0
2024-06-11 14:10:00,241.14,241.45,241.09,241.25,52011.0,239.3183,239.626,239.2687,239.4275,52011.0
2024-06-11 14:20:00,241.2,241.46,241.14,241.4,48828.0,239.3779,239.6359,239.3183,239.5763,48828.0
2024-06-11 14:30:00,241.42,241.49,241.29,241.34,57105.0,239.5962,239.6657,239.4672,239.5168,57105.0
2024-06-11 14:40:00,241.34,241.62,241.18,241.31,48079.0,239.5168,239.7947,239.358,239.487,48079.0
2024-06-11 14:50:00,241.3,241.5,241.04,241.49,58617.0,239.4771,239.6756,239.2191,239.6657,58617.0
2024-06-11 15:00:00,241.48,241.76,241.42,241.51,63400.0,239.6557,239.9336,239.5962,239.6855,63400.0
2024-06-11 15:10:00,241.48,241.5,240.95,240.95,79083.0,239.6557,239.6756,239.1297,239.1297,79083.0
2024-06-11 15:20:00,240.95,241.24,240.71,241.06,113720.0,239.1297,239.4175,238.8916,239.2389,113720.0
2024-06-11 15:30:00,241.07,241.12,240.56,240.74,91721.0,239.2488,239.2985,238.7427,238.9213,91721.0
2024-06-11 15:40:00,240.7,240.74,240.19,240.19,82388.0,238.8816,238.9213,238.3755,238.3755,82388.0
2024-06-11 15:50:00,240.15,241.2,240.15,241.04,315304.0,238.3358,239.3779,238.3358,239.2191,315304.0
2024-06-12 09:30:00,240.56,242.2,238.81,239.09,429780.0,238.7427,240.3703,237.0059,237.2838,429780.0
2024-06-12 09:40:00,239.07,239.78,238.03,239.23,313825.0,237.2639,237.9686,236.2318,237.4227,313825.0
2024-06-12 09:50:00,239.4,239.7,238.24,239.08,291070.0,237.5914,237.8892,236.4402,237.2739,291070.0
2024-06-12 10:00:00,239.1,239.14,238.2,238.25,246502.0,237.2937,237.3334,236.4005,236.4501,246502.0
2024-06-12 10:10:00,238.23,238.5,237.42,238.27,209128.0,236.4303,236.6982,235.6264,236.47,209128.0
2024-06-12 10:20:00,238.21,238.48,237.78,237.93,173527.0,236.4104,236.6784,235.9837,236.1326,173527.0
2024-06-12 10:30:00,237.96,238.29,237.28,237.59,166918.0,236.1623,236.4898,235.4875,235.7951,166918.0
2024-06-12 10:40:00,237.63,238.27,237.15,237.86,220835.0,235.8348,236.47,235.3584,236.0631,220835.0
2024-06-12 10:50:00,237.86,238.29,237.32,238.06,110392.0,236.0631,236.4898,235.5272,236.2616,110392.0
2024-06-12 11:00:00,238.0,238.12,237.31,237.48,132044.0,236.202,236.3211,235.5172,235.686,132044.0
2024-06-12 11:10:00,237.56,237.63,236.89,237.4,158492.0,235.7653,235.8348,235.1004,235.6066,158492.0
2024-06-12 11:20:00,237.4,237.93,237.33,237.93,104357.0,235.6066,236.1326,235.5371,236.1326,104357.0
2024-06-12 11:30:00,237.87,238.09,237.48,237.74,104762.0,236.073,236.2913,235.686,235.944,104762.0
2024-06-12 11:40:00,237.71,238.06,237.6,237.75,124421.0,235.9142,236.2616,235.805,235.9539,124421.0
2024-06-12 11:50:00,237.71,237.86,237.6,237.83,74047.0,235.9142,236.0631,235.805,236.0333,74047.0
2024-06-12 12:00:00,237.77,237.77,237.08,237.15,73405.0,235.9738,235.9738,235.289,235.3584,73405.0
2024-06-12 12:10:00,237.14,237.43,237.14,237.2,53980.0,235.3485,235.6363,235.3485,235.4081,53980.0
2024-06-12 12:20:00,237.21,237.41,237.07,237.24,68013.0,235.418,235.6165,235.2791,235.4478,68013.0
2024-06-12 12:30:00,237.24,237.48,237.15,237.35,151406.0,235.4478,235.686,235.3584,235.5569,151406.0
2024-06-12 12:40:00,237.35,237.48,237.0,237.27,95981.0,235.5569,235.686,235.2096,235.4775,95981.0
2024-06-12 12:50:00,237.31,237.82,237.16,237.59,101152.0,235.5172,236.0234,235.3684,235.7951,101152.0
2024-06-12 13:00:00,237.64,237.79,237.39,237.42,75513.0,235.8447,235.9936,235.5966,235.6264,75513.0
2024-06-12 13:10:00,237.39,237.45,236.8,236.86,80835.0,235.5966,235.6562,235.0111,235.0706,80835.0
2024-06-12 13:20:00,236.9,237.06,236.3,236.3,95591.0,235.1103,235.2691,234.5149,234.5149,95591.0
2024-06-12 13:30:00,236.3,236.91,236.05,236.66,109309.0,234.5149,235.1203,234.2668,234.8721,109309.0
2024-06-12 13:40:00,236.66,236.79,236.49,236.67,61800.0,234.8721,235.0012,234.7034,234.8821,61800.0
2024-06-12 13:50:00,236.67,237.1,236.66,237.1,87406.0,234.8821,235.3088,234.8721,235.3088,87406.0
2024-06-12 14:00:00,236.99,237.19,236.27,236.67,143431.0,235.1997,235.3981,234.4851,234.8821,143431.0
2024-06-12 14:10:00,236.71,236.91,236.34,236.41,93865.0,234.9218,235.1203,234.5546,234.624,93865.0
2024-06-12 14:20:00,236.41,236.47,235.97,236.15,92534.0,234.624,234.6836,234.1874,234.366,92534.0
2024-06-12 14:30:00,236.16,236.24,235.52,236.0,131620.0,234.3759,234.4553,233.7408,234.2171,131620.0
2024-06-12 14:40:00,235.99,236.0,235.2,235.38,109380.0,234.2072,234.2171,233.4232,233.6018,109380.0
2024-06-12 14:50:00,235.32,235.78,234.89,235.71,145139.0,233.5423,233.9988,233.1155,233.9293,145139.0
2024-06-12 15:00:00,235.72,236.82,235.67,236.49,201285.0,233.9392,235.0309,233.8896,234.7034,201285.0
2024-06-12 15:10:00,236.53,238.14,236.41,238.14,165153.0,234.7431,236.341,234.624,236.341,165153.0
2024-06-12 15:20:00,238.15,238.42,236.49,236.57,168297.0,236.3509,236.6189,234.7034,234.7828,168297.0
2024-06-12 15:30:00,236.58,236.81,235.81,235.89,178362.0,234.7928,235.021,234.0286,234.108,178362.0
2024-06-12 15:40:00,235.86,236.16,235.61,235.83,204208.0,234.0782,234.3759,233.8301,234.0484,204208.0
2024-06-12 15:50:00,235.81,236.1,235.59,235.62,713675.0,234.0286,234.3164,233.8102,233.84,713675.0
2024-06-13 09:30:00,235.52,235.65,233.14,233.33,498582.0,233.7408,233.8698,231.3787,231.5673,498582.0
2024-06-13 09:40:00,233.33,234.05,232.64,233.51,263099.0,231.5673,232.2819,230.8825,231.7459,263099.0
2024-06-13 09:50:00,233.52,233.96,232.68,233.8,266703.0,231.7559,232.1925,230.9222,232.0338,266703.0
2024-06-13 10:00:00,233.9,234.3,233.42,234.1,229449.0,232.133,232.53,231.6566,232.3315,229449.0
2024-06-13 10:10:00,234.06,234.37,233.1,233.26,117898.0,232.2918,232.5994,231.339,231.4978,117898.0
2024-06-13 10:20:00,233.28,233.5,232.87,233.17,136816.0,231.5177,231.736,231.1108,231.4085,136816.0
2024-06-13 10:30:00,233.19,233.23,232.23,232.31,159385.0,231.4284,231.4681,230.4756,230.555,159385.0
2024-06-13 10:40:00,232.33,232.38,231.2,231.51,309800.0,230.5749,230.6245,229.4534,229.7611,309800.0
2024-06-13 10:50:00,231.5,231.68,231.1,231.39,140236.0,229.7511,229.9298,229.3542,229.642,140236.0
2024-06-13 11:00:00,231.46,231.46,230.61,231.01,295520.0,229.7114,229.7114,228.8679,229.2648,295520.0
2024-06-13 11:10:00,231.01,231.11,230.35,230.68,178003.0,229.2648,229.3641,228.6098,228.9373,178003.0
2024-06-13 11:20:00,230.69,231.09,230.5,230.87,151123.0,228.9472,229.3442,228.7587,229.1259,151123.0
2024-06-13 11:30:00,230.89,230.94,230.15,230.34,183030.0,229.1457,229.1954,228.4113,228.5999,183030.0
2024-06-13 11:40:00,230.34,230.51,229.91,230.06,154937.0,228.5999,228.7686,228.1731,228.322,154937.0
2024-06-13 11:50:00,230.06,230.33,229.78,230.25,193143.0,228.322,228.59,228.0441,228.5106,193143.0
2024-06-13 12:00:00,230.24,230.94,230.19,230.7,162006.0,228.5006,229.1954,228.451,228.9572,162006.0
2024-06-13 12:10:00,230.73,231.11,230.12,230.2,256817.0,228.9869,229.3641,228.3816,228.461,256817.0
2024-06-13 12:20:00,230.24,230.61,229.93,229.96,125763.0,228.5006,228.8679,228.193,228.2228,125763.0
2024-06-13 12:30:00,229.94,230.1,229.75,229.88,209694.0,228.2029,228.3617,228.0144,228.1434,209694.0
2024-06-13 12:40:00,229.91,230.04,229.67,230.0,130188.0,228.1731,228.3022,227.935,228.2625,130188.0
2024-06-13 12:50:00,230.01,230.6,229.91,230.57,234029.0,228.2724,228.8579,228.1731,228.8282,234029.0
2024-06-13 13:00:00,230.55,230.85,230.45,230.64,98535.0,228.8083,229.106,228.7091,228.8976,98535.0
2024-06-13 13:10:00,230.64,231.01,230.34,230.97,190787.0,228.8976,229.2648,228.5999,229.2251,190787.0
2024-06-13 13:20:00,230.94,231.33,230.66,230.78,142335.0,229.1954,229.5824,228.9175,229.0366,142335.0
2024-06-13 13:30:00,230.79,230.81,230.3,230.55,91841.0,229.0465,229.0663,228.5602,228.8083,91841.0
2024-06-13 13:40:00,230.58,230.64,230.28,230.39,101807.0,228.8381,228.8976,228.5403,228.6495,101807.0
2024-06-13 13:50:00,230.39,230.9,230.06,230.37,300447.0,228.6495,229.1557,228.322,228.6297,300447.0
2024-06-13 14:00:00,230.37,230.98,230.14,230.83,166683.0,228.6297,229.2351,228.4014,229.0862,166683.0
2024-06-13 14:10:00,230.83,230.88,230.45,230.48,118139.0,229.0862,229.1358,228.7091,228.7388,118139.0
2024-06-13 14:20:00,230.48,230.49,230.19,230.38,115094.0,228.7388,228.7488,228.451,228.6396,115094.0
2024-06-13 14:30:00,230.38,230.41,229.71,229.9,200737.0,228.6396,228.6694,227.9747,228.1632,200737.0
2024-06-13 14:40:00,229.89,230.08,229.75,230.02,111436.0,228.1533,228.3419,228.0144,228.2823,111436.0
2024-06-13 14:50:00,230.03,230.36,229.98,229.98,104274.0,228.2922,228.6197,228.2426,228.2426,104274.0
2024-06-13 15:00:00,229.96,230.58,229.91,230.43,182403.0,228.2228,228.8381,228.1731,228.6892,182403.0
2024-06-13 15:10:00,230.41,230.55,230.12,230.32,109587.0,228.6694,228.8083,228.3816,228.58,109587.0
2024-06-13 15:20:00,230.33,230.47,229.96,229.99,125208.0,228.59,228.7289,228.2228,228.2525,125208.0
2024-06-13 15:30:00,229.96,230.12,229.44,229.48,223684.0,228.2228,228.3816,227.7067,227.7464,223684.0
2024-06-13 15:40:00,229.52,229.55,228.66,228.79,387149.0,227.7861,227.8159,226.9326,227.0616,387149.0
2024-06-13 15:50:00,228.8,229.51,228.69,228.96,884392.0,227.0715,227.7762,226.9624,227.2303,884392.0
2024-06-14 09:30:00,229.35,232.41,229.2,232.36,535011.0,227.6174,230.6543,227.4685,230.6046,535011.0
2024-06-14 09:40:00,232.42,233.45,231.83,233.39,276774.0,230.6642,231.6864,230.0786,231.6269,276774.0
2024-06-14 09:50:00,233.36,235.25,232.94,234.95,311336.0,231.5971,233.4728,231.1803,233.1751,311336.0
2024-06-14 10:00:00,234.94,235.0,232.97,233.1,251648.0,233.1651,233.2247,231.21,231.339,251648.0
2024-06-14 10:10:00,233.1,233.37,232.43,233.18,205854.0,231.339,231.607,230.6741,231.4184,205854.0
2024-06-14 10:20:00,233.16,233.31,232.15,232.46,193489.0,231.3986,231.5475,230.3962,230.7039,193489.0
2024-06-14 10:30:00,232.48,232.92,231.9,231.96,111535.0,230.7237,231.1604,230.1481,230.2077,111535.0
2024-06-14 10:40:00,231.96,232.85,231.91,232.56,105436.0,230.2077,231.0909,230.158,230.8031,105436.0
2024-06-14 10:50:00,232.56,233.35,232.55,232.84,122346.0,230.8031,231.5872,230.7932,231.081,122346.0
2024-06-14 11:00:00,232.82,232.86,231.94,231.95,122417.0,231.0612,231.1009,230.1878,230.1977,122417.0
2024-06-14 11:10:00,231.96,232.65,231.96,232.61,145017.0,230.2077,230.8924,230.2077,230.8527,145017.0
2024-06-14 11:20:00,232.61,232.68,231.96,232.16,120259.0,230.8527,230.9222,230.2077,230.4061,120259.0
2024-06-14 11:30:00,232.19,232.93,232.16,232.79,146702.0,230.4359,231.1703,230.4061,231.0314,146702.0
2024-06-14 11:40:00,232.79,232.82,232.26,232.34,97355.0,231.0314,231.0612,230.5054,230.5848,97355.0
2024-06-14 11:50:00,232.34,232.88,232.27,232.84,160689.0,230.5848,231.1207,230.5153,231.081,160689.0
2024-06-14 12:00:00,232.87,232.87,231.46,231.51,113965.0,231.1108,231.1108,229.7114,229.7611,113965.0
2024-06-14 12:10:00,231.52,231.87,230.99,231.17,108995.0,229.771,230.1183,229.245,229.4236,108995.0
2024-06-14 12:20:00,231.12,231.57,230.76,231.27,99371.0,229.374,229.8206,229.0167,229.5229,99371.0
2024-06-14 12:30:00,231.27,231.94,231.13,231.8,74907.0,229.5229,230.1878,229.3839,230.0489,74907.0
2024-06-14 12:40:00,231.73,231.78,231.3,231.49,53533.0,229.9794,230.029,229.5526,229.7412,53533.0
2024-06-14 12:50:00,231.49,231.78,231.41,231.73,64188.0,229.7412,230.029,229.6618,229.9794,64188.0
2024-06-14 13:00:00,231.77,232.05,231.72,232.04,107340.0,230.0191,230.297,229.9695,230.2871,107340.0
2024-06-14 13:10:00,232.01,232.2,231.45,231.74,139738.0,230.2573,230.4458,229.7015,229.9893,139738.0
2024-06-14 13:20:00,231.71,231.97,231.5,231.61,55004.0,229.9595,230.2176,229.7511,229.8603,55004.0
2024-06-14 13:30:00,231.59,231.75,231.33,231.56,53814.0,229.8404,229.9992,229.5824,229.8107,53814.0
2024-06-14 13:40:00,231.56,231.91,231.19,231.68,85180.0,229.8107,230.158,229.4435,229.9298,85180.0
2024-06-14 13:50:00,231.73,231.88,231.27,231.61,62006.0,229.9794,230.1283,229.5229,229.8603,62006.0
2024-06-14 14:00:00,231.61,231.83,231.26,231.64,77097.0,229.8603,230.0786,229.5129,229.8901,77097.0
2024-06-14 14:10:00,231.65,231.82,231.28,231.56,50731.0,229.9,230.0687,229.5328,229.8107,50731.0
2024-06-14 14:20:00,231.55,231.67,231.37,231.55,61386.0,229.8008,229.9198,229.6221,229.8008,61386.0
2024-06-14 14:30:00,231.55,231.75,231.34,231.51,86882.0,229.8008,229.9992,229.5923,229.7611,86882.0
2024-06-14 14:40:00,231.51,231.79,231.14,231.79,80144.0,229.7611,230.0389,229.3938,230.0389,80144.0
2024-06-14 14:50:00,231.79,232.31,231.77,232.27,87830.0,230.0389,230.555,230.0191,230.5153,87830.0
2024-06-14 15:00:00,232.21,232.58,232.04,232.37,53919.0,230.4558,230.823,230.2871,230.6146,53919.0
2024-06-14 15:10:00,232.36,232.47,232.13,232.19,52352.0,230.6046,230.7138,230.3764,230.4359,52352.0
2024-06-14 15:20:00,232.16,232.36,232.0,232.08,51578.0,230.4061,230.6046,230.2474,230.3267,51578.0
2024-06-14 15:30:00,232.07,232.19,231.73,231.74,86249.0,230.3168,230.4359,229.9794,229.9893,86249.0
2024-06-14 15:40:00,231.72,231.8,231.28,231.32,126861.0,229.9695,230.0489,229.5328,229.5725,126861.0
2024-06-14 15:50:00,231.38,231.98,231.14,231.87,327365.0,229.632,230.2275,229.3938,230.1183,327365.0
2024-06-17 09:30:00,230.28,230.76,229.34,229.93,299701.0,228.5403,229.0167,227.6074,228.193,299701.0
2024-06-17 09:40:00,229.93,230.85,229.75,230.69,111630.0,228.193,229.106,228.0144,228.9472,111630.0
2024-06-17 09:50:00,230.74,231.84,230.48,231.56,83152.0,228.9969,230.0886,228.7388,229.8107,83152.0
2024-06-17 10:00:00,231.65,231.65,230.73,230.9,87913.0,229.9,229.9,228.9869,229.1557,87913.0
2024-06-17 10:10:00,230.95,231.11,230.32,230.49,86823.0,229.2053,229.3641,228.58,228.7488,86823.0
2024-06-17 10:20:00,230.55,230.62,229.99,230.25,99023.0,228.8083,228.8778,228.2525,228.5106,99023.0
2024-06-17 10:30:00,230.25,230.35,229.71,230.3,90372.0,228.5106,228.6098,227.9747,228.5602,90372.0
2024-06-17 10:40:00,230.31,230.54,230.1,230.26,44070.0,228.5701,228.7984,228.3617,228.5205,44070.0
2024-06-17 10:50:00,230.26,230.27,229.65,229.79,96622.0,228.5205,228.5304,227.9151,228.054,96622.0
2024-06-17 11:00:00,229.79,230.0,229.59,229.81,98023.0,228.054,228.2625,227.8556,228.0739,98023.0
2024-06-17 11:10:00,229.82,230.02,229.6,229.79,127240.0,228.0838,228.2823,227.8655,228.054,127240.0
2024-06-17 11:20:00,229.78,229.78,228.75,228.83,227994.0,228.0441,228.0441,227.0219,227.1013,227994.0
2024-06-17 11:30:00,228.86,228.94,228.44,228.57,150277.0,227.1311,227.2105,226.7142,226.8433,150277.0
2024-06-17 11:40:00,228.56,228.58,227.85,228.28,340157.0,226.8333,226.8532,226.1287,226.5555,340157.0
2024-06-17 11:50:00,228.33,228.33,227.77,227.93,115481.0,226.6051,226.6051,226.0493,226.2081,115481.0
2024-06-17 12:00:00,227.94,227.96,227.8,227.94,124669.0,226.218,226.2379,226.0791,226.218,124669.0
2024-06-17 12:10:00,227.92,228.53,227.9,228.46,284275.0,226.1982,226.8036,226.1783,226.7341,284275.0
2024-06-17 12:20:00,228.48,228.96,228.46,228.93,132586.0,226.7539,227.2303,226.7341,227.2005,132586.0
2024-06-17 12:30:00,228.94,229.2,228.74,229.06,232418.0,227.2105,227.4685,227.012,227.3296,232418.0
2024-06-17 12:40:00,229.07,229.33,228.99,229.24,130016.0,227.3395,227.5975,227.2601,227.5082,130016.0
2024-06-17 12:50:00,229.32,229.86,229.1,229.47,190062.0,227.5876,228.1235,227.3693,227.7365,190062.0
2024-06-17 13:00:00,229.52,229.71,229.35,229.71,110969.0,227.7861,227.9747,227.6174,227.9747,110969.0
2024-06-17 13:10:00,229.66,229.81,229.35,229.5,80737.0,227.925,228.0739,227.6174,227.7662,80737.0
2024-06-17 13:20:00,229.48,229.67,229.04,229.04,83046.0,227.7464,227.935,227.3097,227.3097,83046.0
2024-06-17 13:30:00,229.04,229.2,228.9,228.97,156556.0,227.3097,227.4685,227.1708,227.2402,156556.0
2024-06-17 13:40:00,228.96,229.52,228.93,229.45,107540.0,227.2303,227.7861,227.2005,227.7166,107540.0
2024-06-17 13:50:00,229.47,230.05,229.47,229.81,98066.0,227.7365,228.3121,227.7365,228.0739,98066.0
2024-06-17 14:00:00,229.85,230.59,229.77,230.55,127764.0,228.1136,228.848,228.0342,228.8083,127764.0
2024-06-17 14:10:00,230.58,230.73,230.36,230.52,99101.0,228.8381,228.9869,228.6197,228.7785,99101.0
2024-06-17 14:20:00,230.46,230.71,230.04,230.28,164044.0,228.719,228.9671,228.3022,228.5403,164044.0
2024-06-17 14:30:00,230.28,230.37,230.0,230.02,96655.0,228.5403,228.6297,228.2625,228.2823,96655.0
2024-06-17 14:40:00,230.02,230.13,229.81,229.99,123746.0,228.2823,228.3915,228.0739,228.2525,123746.0
2024-06-17 14:50:00,229.97,230.01,229.63,229.8,72473.0,228.2327,228.2724,227.8953,228.064,72473.0
2024-06-17 15:00:00,229.77,229.96,229.52,229.91,79287.0,228.0342,228.2228,227.7861,228.1731,79287.0
2024-06-17 15:10:00,229.89,230.74,229.81,230.65,162589.0,228.1533,228.9969,228.0739,228.9076,162589.0
2024-06-17 15:20:00,230.62,230.63,230.03,230.18,224219.0,228.8778,228.8877,228.2922,228.4411,224219.0
2024-06-17 15:30:00,230.14,230.23,229.98,230.16,154145.0,228.4014,228.4907,228.2426,228.4213,154145.0
2024-06-17 15:40:00,230.14,230.35,229.89,230.11,302383.0,228.4014,228.6098,228.1533,228.3716,302383.0
2024-06-17 15:50:00,230.09,230.49,229.98,230.43,551524.0,228.3518,228.7488,228.2426,228.6892,551524.0
2024-06-18 09:30:00,230.48,231.45,230.01,230.68,269494.0,228.7388,229.7015,228.2724,228.9373,269494.0
2024-06-18 09:40:00,230.75,231.18,230.33,231.06,186811.0,229.0068,229.4335,228.59,229.3145,186811.0
2024-06-18 09:50:00,231.05,231.15,230.31,230.49,242789.0,229.3045,229.4038,228.5701,228.7488,242789.0
2024-06-18 10:00:00,230.49,231.33,230.39,231.27,92841.0,228.7488,229.5824,228.6495,229.5229,92841.0
2024-06-18 10:10:00,231.37,231.71,230.84,231.0,126317.0,229.6221,229.9595,229.0961,229.2549,126317.0
2024-06-18 10:20:00,230.91,231.0,230.46,230.63,78128.0,229.1656,229.2549,228.719,228.8877,78128.0
2024-06-18 10:30:00,230.56,230.77,230.2,230.68,127274.0,228.8182,229.0266,228.461,228.9373,127274.0
2024-06-18 10:40:00,230.72,230.72,230.28,230.45,82949.0,228.977,228.977,228.5403,228.7091,82949.0
2024-06-18 10:50:00,230.43,230.48,230.17,230.31,113497.0,228.6892,228.7388,228.4312,228.5701,113497.0
2024-06-18 11:00:00,230.31,230.57,230.13,230.41,79404.0,228.5701,228.8282,228.3915,228.6694,79404.0
2024-06-18 11:10:00,230.43,230.59,230.23,230.33,72433.0,228.6892,228.848,228.4907,228.59,72433.0
2024-06-18 11:20:00,230.33,230.45,230.25,230.36,62634.0,228.59,228.7091,228.5106,228.6197,62634.0
2024-06-18 11:30:00,230.32,231.28,230.31,230.98,91673.0,228.58,229.5328,228.5701,229.2351,91673.0
2024-06-18 11:40:00,230.94,231.03,230.54,230.76,79147.0,229.1954,229.2847,228.7984,229.0167,79147.0
2024-06-18 11:50:00,230.75,230.79,230.42,230.52,98693.0,229.0068,229.0465,228.6793,228.7785,98693.0
2024-06-18 12:00:00,230.48,230.52,230.1,230.2,132822.0,228.7388,228.7785,228.3617,228.461,132822.0
2024-06-18 12:10:00,230.2,230.23,229.23,229.37,210599.0,228.461,228.4907,227.4983,227.6372,210599.0
2024-06-18 12:20:00,229.42,229.67,229.23,229.54,199281.0,227.6868,227.935,227.4983,227.8059,199281.0
2024-06-18 12:30:00,229.54,229.61,229.31,229.38,64862.0,227.8059,227.8754,227.5777,227.6471,64862.0
2024-06-18 12:40:00,229.36,229.58,229.34,229.55,58612.0,227.6273,227.8456,227.6074,227.8159,58612.0
2024-06-18 12:50:00,229.55,229.68,229.33,229.39,63765.0,227.8159,227.9449,227.5975,227.6571,63765.0
2024-06-18 13:00:00,229.47,229.76,229.32,229.63,75810.0,227.7365,228.0243,227.5876,227.8953,75810.0
2024-06-18 13:10:00,229.58,229.77,229.36,229.76,79028.0,227.8456,228.0342,227.6273,228.0243,79028.0
2024-06-18 13:20:00,229.78,230.15,229.66,230.08,64706.0,228.0441,228.4113,227.925,228.3419,64706.0
2024-06-18 13:30:00,230.06,230.86,230.06,230.79,58746.0,228.322,229.116,228.322,229.0465,58746.0
2024-06-18 13:40:00,230.76,231.43,230.76,231.37,61401.0,229.0167,229.6817,229.0167,229.6221,61401.0
2024-06-18 13:50:00,231.39,231.66,231.19,231.34,72314.0,229.642,229.9099,229.4435,229.5923,72314.0
2024-06-18 14:00:00,231.28,231.34,230.72,230.83,58583.0,229.5328,229.5923,228.977,229.0862,58583.0
2024-06-18 14:10:00,230.83,231.11,230.52,230.52,74800.0,229.0862,229.3641,228.7785,228.7785,74800.0
2024-06-18 14:20:00,230.53,230.69,230.41,230.41,75695.0,228.7885,228.9472,228.6694,228.6694,75695.0
2024-06-18 14:30:00,230.47,230.5,230.19,230.3,70764.0,228.7289,228.7587,228.451,228.5602,70764.0
2024-06-18 14:40:00,230.31,230.73,230.3,230.31,71730.0,228.5701,228.9869,228.5602,228.5701,71730.0
2024-06-18 14:50:00,230.34,230.59,230.29,230.42,59913.0,228.5999,228.848,228.5503,228.6793,59913.0
2024-06-18 15:00:00,230.44,230.56,230.18,230.24,69352.0,228.6991,228.8182,228.4411,228.5006,69352.0
2024-06-18 15:10:00,230.28,231.09,230.25,230.86,95635.0,228.5403,229.3442,228.5106,229.116,95635.0
2024-06-18 15:20:00,230.87,231.65,230.85,231.4,116173.0,229.1259,229.9,229.106,229.6519,116173.0
2024-06-18 15:30:00,231.39,231.87,231.35,231.87,116092.0,229.642,230.1183,229.6023,230.1183,116092.0
2024-06-18 15:40:00,231.88,232.16,231.58,232.12,218561.0,230.1283,230.4061,229.8305,230.3664,218561.0
2024-06-18 15:50:00,232.13,232.29,231.47,231.77,344027.0,230.3764,230.5352,229.7214,230.0191,344027.0
2024-06-20 09:30:00,232.85,238.08,232.85,236.82,810515.0,231.0909,236.2814,231.0909,235.0309,810515.0
2024-06-20 09:40:00,236.89,237.81,235.46,236.69,305428.0,235.1004,236.0135,233.6812,234.9019,305428.0
2024-06-20 09:50:00,236.72,237.97,236.53,237.84,320537.0,234.9317,236.1723,234.7431,236.0432,320537.0
2024-06-20 10:00:00,237.78,239.15,237.51,238.6,440129.0,235.9837,237.3433,235.7157,236.7975,440129.0
2024-06-20 10:10:00,238.57,239.3,238.03,238.9,226394.0,236.7677,237.4922,236.2318,237.0952,226394.0
2024-06-20 10:20:00,238.82,239.2,238.54,238.55,216143.0,237.0158,237.393,236.7379,236.7479,216143.0
2024-06-20 10:30:00,238.52,239.0,238.25,238.87,187181.0,236.7181,237.1945,236.4501,237.0655,187181.0
2024-06-20 10:40:00,238.93,240.95,238.88,240.42,450505.0,237.125,239.1297,237.0754,238.6037,450505.0
2024-06-20 10:50:00,240.39,240.53,239.75,240.08,170916.0,238.574,238.7129,237.9388,238.2663,170916.0
2024-06-20 11:00:00,240.09,240.59,239.68,240.41,159691.0,238.2762,238.7725,237.8693,238.5938,159691.0
2024-06-20 11:10:00,240.46,241.03,240.36,240.84,175241.0,238.6434,239.2091,238.5442,239.0206,175241.0
2024-06-20 11:20:00,240.84,241.2,240.6,240.9,151046.0,239.0206,239.3779,238.7824,239.0801,151046.0
2024-06-20 11:30:00,240.86,240.86,240.21,240.5,146482.0,239.0404,239.0404,238.3953,238.6831,146482.0
2024-06-20 11:40:00,240.5,241.74,240.5,241.34,298915.0,238.6831,239.9138,238.6831,239.5168,298915.0
2024-06-20 11:50:00,241.38,241.57,240.73,240.78,201919.0,239.5565,239.7451,238.9114,238.961,201919.0
2024-06-20 12:00:00,240.76,241.2,240.53,241.02,138195.0,238.9412,239.3779,238.7129,239.1992,138195.0
2024-06-20 12:10:00,241.03,241.75,241.02,241.62,151398.0,239.2091,239.9237,239.1992,239.7947,151398.0
2024-06-20 12:20:00,241.62,241.72,241.02,241.05,138467.0,239.7947,239.8939,239.1992,239.229,138467.0
2024-06-20 12:30:00,240.97,240.97,240.1,240.58,161905.0,239.1496,239.1496,238.2862,238.7625,161905.0
2024-06-20 12:40:00,240.58,240.92,240.38,240.91,163387.0,238.7625,239.1,238.564,239.09,163387.0
2024-06-20 12:50:00,240.94,241.11,240.49,240.64,234832.0,239.1198,239.2885,238.6732,238.8221,234832.0
2024-06-20 13:00:00,240.64,241.23,240.56,240.84,189512.0,238.8221,239.4076,238.7427,239.0206,189512.0
2024-06-20 13:10:00,240.84,241.75,240.81,241.64,104814.0,239.0206,239.9237,238.9908,239.8145,104814.0
2024-06-20 13:20:00,241.64,241.9,241.32,241.54,170263.0,239.8145,240.0726,239.4969,239.7153,170263.0
2024-06-20 13:30:00,241.57,241.79,240.99,241.6,211459.0,239.7451,239.9634,239.1694,239.7748,211459.0
2024-06-20 13:40:00,241.63,242.16,241.55,242.08,232348.0,239.8046,240.3306,239.7252,240.2512,232348.0
2024-06-20 13:50:00,242.09,242.71,241.85,242.59,197582.0,240.2611,240.8764,240.0229,240.7574,197582.0
2024-06-20 14:00:00,242.62,243.11,242.45,242.57,282704.0,240.7871,241.2734,240.6184,240.7375,282704.0
2024-06-20 14:10:00,242.59,242.96,242.52,242.93,177853.0,240.7574,241.1246,240.6879,241.0948,177853.0
2024-06-20 14:20:00,242.86,243.24,242.61,243.12,126293.0,241.0253,241.4024,240.7772,241.2833,126293.0
2024-06-20 14:30:00,243.12,243.16,242.08,242.18,121894.0,241.2833,241.323,240.2512,240.3504,121894.0
2024-06-20 14:40:00,242.2,242.68,242.11,242.68,124182.0,240.3703,240.8467,240.281,240.8467,124182.0
2024-06-20 14:50:00,242.68,242.74,242.31,242.57,170869.0,240.8467,240.9062,240.4795,240.7375,170869.0
2024-06-20 15:00:00,242.58,242.64,242.2,242.48,175858.0,240.7474,240.807,240.3703,240.6482,175858.0
2024-06-20 15:10:00,242.49,243.07,242.42,242.96,192178.0,240.6581,241.2337,240.5886,241.1246,192178.0
2024-06-20 15:20:00,242.94,243.66,242.77,243.63,278800.0,241.1047,241.8193,240.936,241.7895,278800.0
2024-06-20 15:30:00,243.64,243.73,243.26,243.72,310455.0,241.7994,241.8887,241.4223,241.8788,310455.0
2024-06-20 15:40:00,243.73,243.77,242.69,242.79,412442.0,241.8887,241.9284,240.8566,240.9558,412442.0
2024-06-20 15:50:00,242.8,243.36,241.84,241.94,893556.0,240.9658,241.5215,240.013,240.1123,893556.0
2024-06-21 09:30:00,240.57,241.62,240.19,241.58,1705284.0,238.7526,239.7947,238.3755,239.755,1705284.0
2024-06-21 09:40:00,241.71,243.13,241.56,243.1,207482.0,239.884,241.2933,239.7351,241.2635,207482.0
2024-06-21 09:50:00,243.12,243.64,241.91,243.42,275960.0,241.2833,241.7994,240.0825,241.5811,275960.0
2024-06-21 10:00:00,243.4,243.47,242.14,242.45,199097.0,241.5612,241.6307,240.3107,240.6184,199097.0
2024-06-21 10:10:00,242.5,243.89,242.39,243.83,198437.0,240.668,242.0475,240.5589,241.988,198437.0
2024-06-21 10:20:00,243.84,244.75,243.74,244.56,208424.0,241.9979,242.901,241.8987,242.7125,208424.0
2024-06-21 10:30:00,244.54,244.54,243.64,243.72,141314.0,242.6926,242.6926,241.7994,241.8788,141314.0
2024-06-21 10:40:00,243.71,243.97,243.24,243.47,147794.0,241.8689,242.1269,241.4024,241.6307,147794.0
2024-06-21 10:50:00,243.46,244.33,243.33,244.16,109951.0,241.6208,242.4842,241.4918,242.3155,109951.0
2024-06-21 11:00:00,244.13,244.21,243.1,243.15,90480.0,242.2857,242.3651,241.2635,241.3131,90480.0
2024-06-21 11:10:00,243.17,243.95,243.07,243.88,150066.0,241.333,242.1071,241.2337,242.0376,150066.0
2024-06-21 11:20:00,243.9,243.91,242.54,242.71,135416.0,242.0575,242.0674,240.7077,240.8764,135416.0
2024-06-21 11:30:00,242.71,242.98,242.54,242.76,115768.0,240.8764,241.1444,240.7077,240.9261,115768.0
2024-06-21 11:40:00,242.77,243.13,242.76,243.12,78395.0,240.936,241.2933,240.9261,241.2833,78395.0
2024-06-21 11:50:00,243.12,243.7,243.03,243.69,86172.0,241.2833,241.859,241.194,241.849,86172.0
2024-06-21 12:00:00,243.74,244.22,243.58,244.16,118076.0,241.8987,242.375,241.7399,242.3155,118076.0
2024-06-21 12:10:00,244.15,244.61,243.95,244.33,102820.0,242.3056,242.7621,242.1071,242.4842,102820.0
2024-06-21 12:20:00,244.36,244.37,244.0,244.29,81920.0,242.514,242.5239,242.1567,242.4445,81920.0
2024-06-21 12:30:00,244.23,245.13,244.2,245.11,151425.0,242.385,243.2782,242.3552,243.2583,151425.0
2024-06-21 12:40:00,245.11,245.22,244.7,245.01,149462.0,243.2583,243.3675,242.8514,243.1591,149462.0
2024-06-21 12:50:00,245.01,245.38,244.74,244.83,126207.0,243.1591,243.5263,242.8911,242.9804,126207.0
2024-06-21 13:00:00,244.83,245.04,243.96,244.11,127508.0,242.9804,243.1888,242.117,242.2659,127508.0
2024-06-21 13:10:00,244.11,244.15,243.36,243.56,98663.0,242.2659,242.3056,241.5215,241.72,98663.0
2024-06-21 13:20:00,243.53,243.62,243.16,243.49,130201.0,241.6902,241.7796,241.323,241.6506,130201.0
2024-06-21 13:30:00,243.5,243.81,243.17,243.28,65837.0,241.6605,241.9681,241.333,241.4421,65837.0
2024-06-21 13:40:00,243.3,243.48,243.13,243.46,73076.0,241.462,241.6406,241.2933,241.6208,73076.0
2024-06-21 13:50:00,243.47,244.48,243.47,244.12,97688.0,241.6307,242.6331,241.6307,242.2758,97688.0
2024-06-21 14:00:00,244.12,244.39,243.67,244.36,104494.0,242.2758,242.5438,241.8292,242.514,104494.0
2024-06-21 14:10:00,244.36,244.61,244.2,244.2,86218.0,242.514,242.7621,242.3552,242.3552,86218.0
2024-06-21 14:20:00,244.22,244.39,244.1,244.35,80489.0,242.375,242.5438,242.2559,242.5041,80489.0
2024-06-21 14:30:00,244.35,244.81,244.01,244.22,81309.0,242.5041,242.9606,242.1666,242.375,81309.0
2024-06-21 14:40:00,244.25,244.35,244.06,244.12,74169.0,242.4048,242.5041,242.2162,242.2758,74169.0
2024-06-21 14:50:00,244.12,244.2,243.92,244.16,64464.0,242.2758,242.3552,242.0773,242.3155,64464.0
2024-06-21 15:00:00,244.16,244.66,244.11,244.56,102844.0,242.3155,242.8117,242.2659,242.7125,102844.0
2024-06-21 15:10:00,244.54,244.68,244.0,244.24,103314.0,242.6926,242.8316,242.1567,242.3949,103314.0
2024-06-21 15:20:00,244.23,244.33,244.05,244.15,115781.0,242.385,242.4842,242.2063,242.3056,115781.0
2024-06-21 15:30:00,244.15,244.32,243.8,243.95,177273.0,242.3056,242.4743,241.9582,242.1071,177273.0
2024-06-21 15:40:00,243.9,244.18,243.59,243.61,163446.0,242.0575,242.3353,241.7498,241.7696,163446.0
2024-06-21 15:50:00,243.67,245.37,243.62,245.02,758298.0,241.8292,243.5163,241.7796,243.169,758298.0
2024-06-24 09:30:00,243.19,244.17,240.82,241.19,326629.0,241.3528,242.3254,239.0007,239.3679,326629.0
2024-06-24 09:40:00,241.1,241.53,240.06,241.23,197233.0,239.2786,239.7054,238.2465,239.4076,197233.0
2024-06-24 09:50:00,241.31,243.97,241.27,243.8,218793.0,239.487,242.1269,239.4473,241.9582,218793.0
2024-06-24 10:00:00,243.73,243.83,242.84,243.56,127464.0,241.8887,241.988,241.0055,241.72,127464.0
2024-06-24 10:10:00,243.54,244.41,243.39,243.58,186281.0,241.7002,242.5636,241.5513,241.7399,186281.0
2024-06-24 10:20:00,243.53,244.15,243.16,243.58,110859.0,241.6902,242.3056,241.323,241.7399,110859.0
2024-06-24 10:30:00,243.58,243.76,242.6,243.04,74277.0,241.7399,241.9185,240.7673,241.204,74277.0
2024-06-24 10:40:00,243.0,243.14,242.48,242.48,154176.0,241.1643,241.3032,240.6482,240.6482,154176.0
2024-06-24 10:50:00,242.5,243.08,242.38,243.0,85914.0,240.668,241.2436,240.5489,241.1643,85914.0
2024-06-24 11:00:00,243.06,243.22,242.56,242.64,86413.0,241.2238,241.3826,240.7276,240.807,86413.0
2024-06-24 11:10:00,242.64,242.73,242.03,242.14,103619.0,240.807,240.8963,240.2016,240.3107,103619.0
2024-06-24 11:20:00,242.14,242.7,242.11,242.38,80358.0,240.3107,240.8665,240.281,240.5489,80358.0
2024-06-24 11:30:00,242.44,242.49,242.07,242.42,59157.0,240.6085,240.6581,240.2413,240.5886,59157.0
2024-06-24 11:40:00,242.4,242.54,242.17,242.48,106502.0,240.5688,240.7077,240.3405,240.6482,106502.0
2024-06-24 11:50:00,242.47,242.49,242.02,242.32,60483.0,240.6383,240.6581,240.1917,240.4894,60483.0
2024-06-24 12:00:00,242.33,242.45,242.15,242.24,45443.0,240.4993,240.6184,240.3207,240.41,45443.0
2024-06-24 12:10:00,242.24,242.42,241.81,241.89,81523.0,240.41,240.5886,239.9832,240.0626,81523.0
2024-06-24 12:20:00,241.89,242.09,241.44,242.08,98357.0,240.0626,240.2611,239.616,240.2512,98357.0
2024-06-24 12:30:00,242.03,242.43,241.83,241.83,73594.0,240.2016,240.5986,240.0031,240.0031,73594.0
2024-06-24 12:40:00,241.86,241.9,241.17,241.6,56310.0,240.0329,240.0726,239.3481,239.7748,56310.0
2024-06-24 12:50:00,241.57,241.78,241.29,241.61,66479.0,239.7451,239.9535,239.4672,239.7848,66479.0
2024-06-24 13:00:00,241.66,241.97,241.53,241.73,58166.0,239.8344,240.142,239.7054,239.9038,58166.0
2024-06-24 13:10:00,241.78,241.78,241.1,241.43,65547.0,239.9535,239.9535,239.2786,239.6061,65547.0
2024-06-24 13:20:00,241.37,241.4,240.72,240.8,49707.0,239.5466,239.5763,238.9015,238.9809,49707.0
2024-06-24 13:30:00,240.75,241.0,240.33,241.0,68460.0,238.9313,239.1794,238.5144,239.1794,68460.0
2024-06-24 13:40:00,241.0,241.09,240.55,240.68,68388.0,239.1794,239.2687,238.7328,238.8618,68388.0
2024-06-24 13:50:00,240.68,241.24,240.54,240.87,39771.0,238.8618,239.4175,238.7228,239.0503,39771.0
2024-06-24 14:00:00,240.9,241.05,240.57,240.57,47858.0,239.0801,239.229,238.7526,238.7526,47858.0
2024-06-24 14:10:00,240.56,240.75,240.25,240.73,78479.0,238.7427,238.9313,238.435,238.9114,78479.0
2024-06-24 14:20:00,240.74,240.97,240.16,240.51,89677.0,238.9213,239.1496,238.3457,238.6931,89677.0
2024-06-24 14:30:00,240.55,240.9,240.48,240.69,74290.0,238.7328,239.0801,238.6633,238.8717,74290.0
2024-06-24 14:40:00,240.74,241.12,240.67,241.07,35860.0,238.9213,239.2985,238.8519,239.2488,35860.0
2024-06-24 14:50:00,241.08,241.51,241.02,241.51,39191.0,239.2588,239.6855,239.1992,239.6855,39191.0
2024-06-24 15:00:00,241.46,241.61,241.17,241.3,53657.0,239.6359,239.7848,239.3481,239.4771,53657.0
2024-06-24 15:10:00,241.3,241.43,241.16,241.36,46309.0,239.4771,239.6061,239.3382,239.5366,46309.0
2024-06-24 15:20:00,241.4,241.73,241.32,241.42,56238.0,239.5763,239.9038,239.4969,239.5962,56238.0
2024-06-24 15:30:00,241.41,241.56,241.07,241.19,75275.0,239.5863,239.7351,239.2488,239.3679,75275.0
2024-06-24 15:40:00,241.22,241.31,240.88,240.93,92340.0,239.3977,239.487,239.0603,239.1099,92340.0
2024-06-24 15:50:00,240.96,241.09,239.81,239.88,478510.0,239.1397,239.2687,237.9984,238.0678,478510.0
2024-06-25 09:30:00,241.78,243.1,241.3,242.17,275818.0,239.9535,241.2635,239.4771,240.3405,275818.0
2024-06-25 09:40:00,242.13,242.99,241.88,242.39,116262.0,240.3008,241.1543,240.0527,240.5589,116262.0
2024-06-25 09:50:00,242.31,242.38,241.3,241.44,73377.0,240.4795,240.5489,239.4771,239.616,73377.0
2024-06-25 10:00:00,241.26,242.2,241.14,241.23,60699.0,239.4374,240.3703,239.3183,239.4076,60699.0
2024-06-25 10:10:00,241.29,242.19,241.16,241.8,70506.0,239.4672,240.3604,239.3382,239.9733,70506.0
2024-06-25 10:20:00,241.79,242.31,241.71,242.21,61774.0,239.9634,240.4795,239.884,240.3802,61774.0
2024-06-25 10:30:00,242.28,242.68,242.04,242.31,29538.0,240.4497,240.8467,240.2115,240.4795,29538.0
2024-06-25 10:40:00,242.36,242.49,242.08,242.35,30526.0,240.5291,240.6581,240.2512,240.5192,30526.0
2024-06-25 10:50:00,242.41,242.52,241.96,242.46,60318.0,240.5787,240.6879,240.1321,240.6283,60318.0
2024-06-25 11:00:00,242.49,242.55,241.97,242.15,143753.0,240.6581,240.7177,240.142,240.3207,143753.0
2024-06-25 11:10:00,242.14,242.27,241.96,242.04,53244.0,240.3107,240.4398,240.1321,240.2115,53244.0
2024-06-25 11:20:00,242.04,242.31,241.67,241.78,109956.0,240.2115,240.4795,239.8443,239.9535,109956.0
2024-06-25 11:30:00,241.79,242.01,241.35,241.6,117140.0,239.9634,240.1817,239.5267,239.7748,117140.0
2024-06-25 11:40:00,241.62,242.05,241.46,241.93,73805.0,239.7947,240.2214,239.6359,240.1023,73805.0
2024-06-25 11:50:00,241.87,241.98,240.86,240.91,53611.0,240.0428,240.152,239.0404,239.09,53611.0
2024-06-25 12:00:00,240.87,241.25,240.59,241.09,56636.0,239.0503,239.4275,238.7725,239.2687,56636.0
2024-06-25 12:10:00,241.09,241.2,240.8,240.84,69161.0,239.2687,239.3779,238.9809,239.0206,69161.0
2024-06-25 12:20:00,240.86,240.86,240.25,240.25,41168.0,239.0404,239.0404,238.435,238.435,41168.0
2024-06-25 12:30:00,240.17,240.38,239.87,240.32,42937.0,238.3556,238.564,238.0579,238.5045,42937.0
2024-06-25 12:40:00,240.38,240.47,239.94,240.36,34881.0,238.564,238.6534,238.1274,238.5442,34881.0
2024-06-25 12:50:00,240.39,240.5,240.0,240.3,27544.0,238.574,238.6831,238.1869,238.4847,27544.0
2024-06-25 13:00:00,240.3,240.34,240.04,240.34,38604.0,238.4847,238.5243,238.2266,238.5243,38604.0
2024-06-25 13:10:00,240.38,240.44,240.03,240.03,43112.0,238.564,238.6236,238.2167,238.2167,43112.0
2024-06-25 13:20:00,240.03,240.57,240.03,240.56,35531.0,238.2167,238.7526,238.2167,238.7427,35531.0
2024-06-25 13:30:00,240.55,240.56,240.27,240.43,25952.0,238.7328,238.7427,238.4549,238.6137,25952.0
2024-06-25 13:40:00,240.46,240.73,240.36,240.47,33420.0,238.6434,238.9114,238.5442,238.6534,33420.0
2024-06-25 13:50:00,240.53,240.98,240.39,240.87,46401.0,238.7129,239.1595,238.574,239.0503,46401.0
2024-06-25 14:00:00,240.82,241.2,240.82,240.95,44388.0,239.0007,239.3779,239.0007,239.1297,44388.0
2024-06-25 14:10:00,240.98,241.2,240.85,241.2,32301.0,239.1595,239.3779,239.0305,239.3779,32301.0
2024-06-25 14:20:00,241.23,241.42,241.13,241.42,29306.0,239.4076,239.5962,239.3084,239.5962,29306.0
2024-06-25 14:30:00,241.4,241.44,241.21,241.24,36587.0,239.5763,239.616,239.3878,239.4175,36587.0
2024-06-25 14:40:00,241.26,241.44,241.09,241.28,45976.0,239.4374,239.616,239.2687,239.4572,45976.0
2024-06-25 14:50:00,241.32,241.67,241.21,241.66,53699.0,239.4969,239.8443,239.3878,239.8344,53699.0
2024-06-25 15:00:00,241.64,241.79,241.43,241.54,33542.0,239.8145,239.9634,239.6061,239.7153,33542.0
2024-06-25 15:10:00,241.54,241.6,241.35,241.44,26177.0,239.7153,239.7748,239.5267,239.616,26177.0
2024-06-25 15:20:00,241.45,241.62,241.35,241.43,31600.0,239.626,239.7947,239.5267,239.6061,31600.0
2024-06-25 15:30:00,241.44,241.5,241.0,241.4,561338.0,239.616,239.6756,239.1794,239.5763,561338.0
2024-06-25 15:40:00,241.39,241.44,240.91,241.01,66106.0,239.5664,239.616,239.09,239.1893,66106.0
2024-06-25 15:50:00,241.04,241.84,240.87,241.74,361912.0,239.2191,240.013,239.0503,239.9138,361912.0
2024-06-26 09:30:00,241.47,241.98,239.9,240.49,205337.0,239.6458,240.152,238.0877,238.6732,205337.0
2024-06-26 09:40:00,240.46,241.21,240.36,240.83,64074.0,238.6434,239.3878,238.5442,239.0106,64074.0
2024-06-26 09:50:00,240.79,241.99,240.69,241.76,135242.0,238.9709,240.1619,238.8717,239.9336,135242.0
2024-06-26 10:00:00,241.97,242.26,241.14,241.38,74947.0,240.142,240.4298,239.3183,239.5565,74947.0
2024-06-26 10:10:00,241.45,241.58,240.75,240.87,55870.0,239.626,239.755,238.9313,239.0503,55870.0
2024-06-26 10:20:00,241.0,241.33,240.61,240.62,84988.0,239.1794,239.5069,238.7923,238.8022,84988.0
2024-06-26 10:30:00,240.67,241.18,240.66,241.0,49844.0,238.8519,239.358,238.8419,239.1794,49844.0
2024-06-26 10:40:00,240.93,241.21,240.5,240.51,37828.0,239.1099,239.3878,238.6831,238.6931,37828.0
2024-06-26 10:50:00,240.41,240.79,240.29,240.61,64451.0,238.5938,238.9709,238.4747,238.7923,64451.0
2024-06-26 11:00:00,240.67,241.17,240.63,241.0,51557.0,238.8519,239.3481,238.8122,239.1794,51557.0
2024-06-26 11:10:00,241.0,241.37,240.71,241.36,34842.0,239.1794,239.5466,238.8916,239.5366,34842.0
2024-06-26 11:20:00,241.37,241.49,241.0,241.06,31737.0,239.5466,239.6657,239.1794,239.2389,31737.0
2024-06-26 11:30:00,241.04,241.5,241.04,241.5,31738.0,239.2191,239.6756,239.2191,239.6756,31738.0
2024-06-26 11:40:00,241.46,241.53,241.12,241.42,32602.0,239.6359,239.7054,239.2985,239.5962,32602.0
2024-06-26 11:50:00,241.43,241.69,241.29,241.66,47053.0,239.6061,239.8641,239.4672,239.8344,47053.0
2024-06-26 12:00:00,241.67,241.67,241.21,241.21,35347.0,239.8443,239.8443,239.3878,239.3878,35347.0
2024-06-26 12:10:00,241.25,241.58,241.16,241.56,31082.0,239.4275,239.755,239.3382,239.7351,31082.0
2024-06-26 12:20:00,241.57,241.6,241.19,241.47,33309.0,239.7451,239.7748,239.3679,239.6458,33309.0
2024-06-26 12:30:00,241.42,241.59,241.3,241.4,26319.0,239.5962,239.7649,239.4771,239.5763,26319.0
2024-06-26 12:40:00,241.4,241.65,241.2,241.28,44990.0,239.5763,239.8245,239.3779,239.4572,44990.0
2024-06-26 12:50:00,241.3,241.77,241.26,241.77,21183.0,239.4771,239.9435,239.4374,239.9435,21183.0
2024-06-26 13:00:00,241.74,241.97,241.62,241.87,27307.0,239.9138,240.142,239.7947,240.0428,27307.0
2024-06-26 13:10:00,241.9,242.29,241.72,241.75,42040.0,240.0726,240.4596,239.8939,239.9237,42040.0
2024-06-26 13:20:00,241.73,241.95,241.48,241.9,34424.0,239.9038,240.1222,239.6557,240.0726,34424.0
2024-06-26 13:30:00,241.89,241.97,241.58,241.66,30493.0,240.0626,240.142,239.755,239.8344,30493.0
2024-06-26 13:40:00,241.59,241.68,241.33,241.54,38776.0,239.7649,239.8542,239.5069,239.7153,38776.0
2024-06-26 13:50:00,241.51,241.88,241.43,241.74,34212.0,239.6855,240.0527,239.6061,239.9138,34212.0
2024-06-26 14:00:00,241.67,242.11,241.42,242.08,108191.0,239.8443,240.281,239.5962,240.2512,108191.0
2024-06-26 14:10:00,242.08,242.46,241.97,242.27,64820.0,240.2512,240.6283,240.142,240.4398,64820.0
2024-06-26 14:20:00,242.25,242.42,242.13,242.33,27537.0,240.4199,240.5886,240.3008,240.4993,27537.0
2024-06-26 14:30:00,242.33,242.58,242.0,242.51,121722.0,240.4993,240.7474,240.1718,240.678,121722.0
2024-06-26 14:40:00,242.48,242.63,242.3,242.59,56614.0,240.6482,240.797,240.4695,240.7574,56614.0
2024-06-26 14:50:00,242.53,242.61,242.2,242.27,86789.0,240.6978,240.7772,240.3703,240.4398,86789.0
2024-06-26 15:00:00,242.3,242.34,242.11,242.2,34073.0,240.4695,240.5092,240.281,240.3703,34073.0
2024-06-26 15:10:00,242.22,242.32,242.0,242.26,47804.0,240.3901,240.4894,240.1718,240.4298,47804.0
2024-06-26 15:20:00,242.27,242.53,242.22,242.41,52352.0,240.4398,240.6978,240.3901,240.5787,52352.0
2024-06-26 15:30:00,242.41,243.01,242.36,242.95,76048.0,240.5787,241.1742,240.5291,241.1146,76048.0
2024-06-26 15:40:00,242.95,243.25,242.93,243.16,84415.0,241.1146,241.4124,241.0948,241.323,84415.0
2024-06-26 15:50:00,243.15,243.61,243.06,243.06,235407.0,241.3131,241.7696,241.2238,241.2238,235407.0
2024-06-27 09:30:00,245.0,247.5,244.45,247.26,349914.0,243.1491,245.6303,242.6033,245.3921,349914.0
2024-06-27 09:40:00,247.26,249.48,247.2,248.62,244748.0,245.3921,247.5953,245.3325,246.7418,244748.0
2024-06-27 09:50:00,248.56,249.21,248.11,248.81,204722.0,246.6822,247.3273,246.2356,246.9304,204722.0
2024-06-27 10:00:00,248.81,249.3,247.62,249.3,260694.0,246.9304,247.4167,245.7494,247.4167,260694.0
2024-06-27 10:10:00,249.3,250.44,249.3,250.08,254714.0,247.4167,248.548,247.4167,248.1908,254714.0
2024-06-27 10:20:00,250.05,251.08,249.99,250.96,287337.0,248.161,249.1832,248.1014,249.0641,287337.0
2024-06-27 10:30:00,251.01,252.77,250.85,252.75,368237.0,249.1137,250.8604,248.9549,250.8406,368237.0
2024-06-27 10:40:00,252.66,253.77,252.55,253.55,416935.0,250.7513,251.8529,250.6421,251.6346,416935.0
2024-06-27 10:50:00,253.52,254.03,252.84,253.8,324837.0,251.6048,252.1109,250.9299,251.8827,324837.0
2024-06-27 11:00:00,253.83,254.3,253.04,253.58,240471.0,251.9124,252.3789,251.1284,251.6643,240471.0
2024-06-27 11:10:00,253.58,254.45,253.36,254.25,204113.0,251.6643,252.5278,251.446,252.3293,204113.0
2024-06-27 11:20:00,254.24,254.27,253.05,253.45,177285.0,252.3193,252.3491,251.1383,251.5353,177285.0
2024-06-27 11:30:00,253.46,254.17,253.21,254.12,165316.0,251.5452,252.2499,251.2971,252.2002,165316.0
2024-06-27 11:40:00,254.14,254.89,253.99,254.74,191344.0,252.2201,252.9644,252.0712,252.8156,191344.0
2024-06-27 11:50:00,254.74,256.19,254.67,256.17,242673.0,252.8156,254.2546,252.7461,254.2348,242673.0
2024-06-27 12:00:00,256.18,256.83,255.72,256.75,187848.0,254.2447,254.8898,253.7882,254.8104,187848.0
2024-06-27 12:10:00,256.78,257.72,256.68,257.07,295422.0,254.8402,255.7731,254.7409,255.128,295422.0
2024-06-27 12:20:00,257.04,257.35,256.6,256.92,151073.0,255.0982,255.4058,254.6615,254.9791,151073.0
2024-06-27 12:30:00,256.89,257.16,256.54,257.15,187518.0,254.9493,255.2173,254.602,255.2074,187518.0
2024-06-27 12:40:00,257.15,258.14,256.94,256.97,258804.0,255.2074,256.1899,254.9989,255.0287,258804.0
2024-06-27 12:50:00,256.97,257.96,256.84,257.64,182044.0,255.0287,256.0112,254.8997,255.6937,182044.0
2024-06-27 13:00:00,257.65,258.04,256.94,256.99,145418.0,255.7036,256.0906,254.9989,255.0486,145418.0
2024-06-27 13:10:00,256.99,257.4,256.72,256.75,251652.0,255.0486,255.4555,254.7806,254.8104,251652.0
2024-06-27 13:20:00,256.76,257.92,256.76,257.65,113307.0,254.8203,255.9715,254.8203,255.7036,113307.0
2024-06-27 13:30:00,257.67,258.26,257.55,257.75,232690.0,255.7234,256.309,255.6043,255.8028,232690.0
2024-06-27 13:40:00,257.84,258.6,257.7,258.06,171518.0,255.8921,256.6464,255.7532,256.1105,171518.0
2024-06-27 13:50:00,258.03,258.09,255.35,255.54,279628.0,256.0807,256.1403,253.421,253.6095,279628.0
2024-06-27 14:00:00,255.52,255.73,254.81,255.01,179164.0,253.5897,253.7981,252.885,253.0835,179164.0
2024-06-27 14:10:00,254.95,255.03,254.12,254.81,191244.0,253.024,253.1034,252.2002,252.885,191244.0
2024-06-27 14:20:00,254.79,254.81,254.0,254.31,103387.0,252.8652,252.885,252.0812,252.3888,103387.0
2024-06-27 14:30:00,254.29,254.33,253.56,253.83,100457.0,252.369,252.4087,251.6445,251.9124,100457.0
2024-06-27 14:40:00,253.79,253.99,253.14,253.92,161755.0,251.8727,252.0712,251.2277,252.0018,161755.0
2024-06-27 14:50:00,253.89,253.9,252.77,252.89,76607.0,251.972,251.9819,250.8604,250.9795,76607.0
2024-06-27 15:00:00,252.93,253.4,252.82,253.06,121145.0,251.0192,251.4857,250.9101,251.1483,121145.0
2024-06-27 15:10:00,253.07,253.44,253.0,253.01,79864.0,251.1582,251.5254,251.0887,251.0986,79864.0
2024-06-27 15:20:00,252.95,253.21,252.5,252.93,137958.0,251.0391,251.2971,250.5925,251.0192,137958.0
2024-06-27 15:30:00,252.96,253.36,252.25,252.34,184341.0,251.049,251.446,250.3444,250.4337,184341.0
2024-06-27 15:40:00,252.37,252.63,252.21,252.58,154889.0,250.4635,250.7215,250.3047,250.6719,154889.0
2024-06-27 15:50:00,252.6,253.19,252.51,252.99,451046.0,250.6917,251.2773,250.6024,251.0788,451046.0
2024-06-28 09:30:00,253.5,258.5,253.18,258.35,535599.0,251.5849,256.5472,251.2673,256.3983,535599.0
2024-06-28 09:40:00,258.4,260.18,257.17,257.51,638846.0,256.4479,258.2145,255.2272,255.5646,638846.0
2024-06-28 09:50:00,257.57,257.69,255.88,257.16,218162.0,255.6242,255.7433,253.947,255.2173,218162.0
2024-06-28 10:00:00,257.16,258.89,256.73,258.33,221509.0,255.2173,256.9342,254.7905,256.3784,221509.0
2024-06-28 10:10:00,258.36,259.21,258.31,258.38,160293.0,256.4082,257.2518,256.3586,256.4281,160293.0
2024-06-28 10:20:00,258.38,258.87,257.86,257.86,103426.0,256.4281,256.9144,255.912,255.912,103426.0
2024-06-28 10:30:00,257.81,258.84,257.67,258.71,116178.0,255.8624,256.8846,255.7234,256.7556,116178.0
2024-06-28 10:40:00,258.67,258.83,257.91,258.21,182251.0,256.7159,256.8747,255.9616,256.2593,182251.0
2024-06-28 10:50:00,258.21,258.35,257.75,257.88,101860.0,256.2593,256.3983,255.8028,255.9318,101860.0
2024-06-28 11:00:00,257.88,258.27,257.28,257.87,152956.0,255.9318,256.3189,255.3364,255.9219,152956.0
2024-06-28 11:10:00,257.87,258.98,257.8,258.97,140231.0,255.9219,257.0235,255.8524,257.0136,140231.0
2024-06-28 11:20:00,258.95,259.69,258.73,259.66,190321.0,256.9938,257.7282,256.7754,257.6984,190321.0
2024-06-28 11:30:00,259.61,259.89,259.35,259.87,145065.0,257.6488,257.9267,257.3907,257.9068,145065.0
2024-06-28 11:40:00,259.89,259.96,259.41,259.57,106847.0,257.9267,257.9961,257.4503,257.6091,106847.0
2024-06-28 11:50:00,259.57,259.79,259.38,259.67,82130.0,257.6091,257.8274,257.4205,257.7083,82130.0
2024-06-28 12:00:00,259.6,259.96,258.04,258.14,99102.0,257.6388,257.9961,256.0906,256.1899,99102.0
2024-06-28 12:10:00,258.22,258.24,256.51,257.1,139727.0,256.2693,256.2891,254.5722,255.1577,139727.0
2024-06-28 12:20:00,257.1,258.09,256.84,258.06,82139.0,255.1577,256.1403,254.8997,256.1105,82139.0
2024-06-28 12:30:00,258.06,258.19,257.53,257.8,90818.0,256.1105,256.2395,255.5845,255.8524,90818.0
2024-06-28 12:40:00,257.81,258.06,257.47,257.75,67959.0,255.8624,256.1105,255.5249,255.8028,67959.0
2024-06-28 12:50:00,257.75,258.14,257.75,258.03,56442.0,255.8028,256.1899,255.8028,256.0807,56442.0
2024-06-28 13:00:00,257.99,258.1,257.7,258.06,68737.0,256.041,256.1502,255.7532,256.1105,68737.0
2024-06-28 13:10:00,258.05,258.35,257.93,258.13,57018.0,256.1006,256.3983,255.9815,256.18,57018.0
2024-06-28 13:20:00,258.15,258.25,257.91,257.94,52798.0,256.1998,256.299,255.9616,255.9914,52798.0
2024-06-28 13:30:00,257.95,258.51,257.77,258.51,97036.0,256.0013,256.5571,255.8227,256.5571,97036.0
2024-06-28 13:40:00,258.46,258.98,258.06,258.92,113341.0,256.5075,257.0235,256.1105,256.964,113341.0
2024-06-28 13:50:00,258.93,259.0,258.42,258.79,59277.0,256.9739,257.0434,256.4678,256.835,59277.0
2024-06-28 14:00:00,258.76,259.33,258.76,259.1,89391.0,256.8052,257.3709,256.8052,257.1426,89391.0
2024-06-28 14:10:00,259.1,259.2,258.51,258.7,64024.0,257.1426,257.2419,256.5571,256.7456,64024.0
2024-06-28 14:20:00,258.74,258.74,258.0,258.09,110033.0,256.7853,256.7853,256.0509,256.1403,110033.0
2024-06-28 14:30:00,258.09,258.24,257.99,258.15,90783.0,256.1403,256.2891,256.041,256.1998,90783.0
2024-06-28 14:40:00,258.15,258.45,258.07,258.25,57108.0,256.1998,256.4975,256.1204,256.299,57108.0
2024-06-28 14:50:00,258.29,258.29,257.91,258.12,79426.0,256.3387,256.3387,255.9616,256.17,79426.0
2024-06-28 15:00:00,258.11,258.27,257.99,258.15,62083.0,256.1601,256.3189,256.041,256.1998,62083.0
2024-06-28 15:10:00,258.15,258.22,257.35,257.56,138132.0,256.1998,256.2693,255.4058,255.6143,138132.0
2024-06-28 15:20:00,257.53,257.74,256.8,256.88,83017.0,255.5845,255.7929,254.86,254.9394,83017.0
2024-06-28 15:30:00,256.84,257.19,255.87,256.96,156746.0,254.8997,255.2471,253.937,255.0188,156746.0
2024-06-28 15:40:00,256.97,257.61,256.75,256.81,219936.0,255.0287,255.6639,254.8104,254.8699,219936.0
2024-06-28 15:50:00,256.77,257.56,256.29,257.09,685924.0,254.8302,255.6143,254.3539,255.1478,685924.0
2024-07-01 09:30:00,258.15,259.48,254.86,255.02,353856.0,256.1998,257.5198,252.9347,253.0934,353856.0
2024-07-01 09:40:00,255.01,256.3,254.54,255.92,156674.0,253.0835,254.3638,252.6171,253.9866,156674.0
2024-07-01 09:50:00,255.8,256.73,255.0,256.71,140155.0,253.8676,254.7905,253.0736,254.7707,140155.0
2024-07-01 10:00:00,256.9,258.57,256.9,258.12,129457.0,254.9592,256.6166,254.9592,256.17,129457.0
2024-07-01 10:10:00,258.05,258.05,256.26,257.09,96192.0,256.1006,256.1006,254.3241,255.1478,96192.0
2024-07-01 10:20:00,257.22,257.92,256.94,257.32,66456.0,255.2768,255.9715,254.9989,255.3761,66456.0
2024-07-01 10:30:00,257.36,257.46,255.55,255.71,110118.0,255.4158,255.515,253.6194,253.7782,110118.0
2024-07-01 10:40:00,255.63,256.21,255.3,255.3,109752.0,253.6988,254.2745,253.3713,253.3713,109752.0
2024-07-01 10:50:00,255.3,256.14,254.53,256.03,166212.0,253.3713,254.205,252.6071,254.0958,166212.0
2024-07-01 11:00:00,256.09,256.39,255.56,256.15,74039.0,254.1554,254.4531,253.6294,254.2149,74039.0
2024-07-01 11:10:00,256.17,256.9,256.08,256.7,53624.0,254.2348,254.9592,254.1454,254.7608,53624.0
2024-07-01 11:20:00,256.65,256.82,256.39,256.63,59321.0,254.7111,254.8798,254.4531,254.6913,59321.0
2024-07-01 11:30:00,256.57,256.99,256.56,256.8,89554.0,254.6317,255.0486,254.6218,254.86,89554.0
2024-07-01 11:40:00,256.75,256.87,256.16,256.31,108473.0,254.8104,254.9295,254.2248,254.3737,108473.0
2024-07-01 11:50:00,256.31,256.49,255.88,256.31,81462.0,254.3737,254.5523,253.947,254.3737,81462.0
2024-07-01 12:00:00,256.31,256.49,255.73,256.06,70221.0,254.3737,254.5523,253.7981,254.1256,70221.0
2024-07-01 12:10:00,256.06,256.28,255.84,256.01,43732.0,254.1256,254.3439,253.9073,254.076,43732.0
2024-07-01 12:20:00,255.96,256.26,255.61,256.21,53877.0,254.0263,254.3241,253.679,254.2745,53877.0
2024-07-01 12:30:00,256.21,256.51,256.0,256.39,62393.0,254.2745,254.5722,254.066,254.4531,62393.0
2024-07-01 12:40:00,256.36,256.51,256.0,256.17,44468.0,254.4233,254.5722,254.066,254.2348,44468.0
2024-07-01 12:50:00,256.11,256.6,256.06,256.56,37432.0,254.1752,254.6615,254.1256,254.6218,37432.0
2024-07-01 13:00:00,256.51,256.74,256.17,256.54,69985.0,254.5722,254.8005,254.2348,254.602,69985.0
2024-07-01 13:10:00,256.49,256.88,256.48,256.8,79186.0,254.5523,254.9394,254.5424,254.86,79186.0
2024-07-01 13:20:00,256.76,257.61,256.55,257.48,103825.0,254.8203,255.6639,254.6119,255.5349,103825.0
2024-07-01 13:30:00,257.48,257.83,257.34,257.81,94945.0,255.5349,255.8822,255.3959,255.8624,94945.0
2024-07-01 13:40:00,257.81,258.25,257.8,257.9,103100.0,255.8624,256.299,255.8524,255.9517,103100.0
2024-07-01 13:50:00,257.9,257.92,257.21,257.21,64488.0,255.9517,255.9715,255.2669,255.2669,64488.0
2024-07-01 14:00:00,257.16,257.16,256.49,256.49,34192.0,255.2173,255.2173,254.5523,254.5523,34192.0
2024-07-01 14:10:00,256.48,256.67,256.44,256.62,22311.0,254.5424,254.731,254.5027,254.6814,22311.0
2024-07-01 14:20:00,256.6,256.83,256.31,256.37,31800.0,254.6615,254.8898,254.3737,254.4332,31800.0
2024-07-01 14:30:00,256.35,256.42,255.85,256.33,45492.0,254.4134,254.4829,253.9172,254.3936,45492.0
2024-07-01 14:40:00,256.38,256.83,256.33,256.74,41728.0,254.4432,254.8898,254.3936,254.8005,41728.0
2024-07-01 14:50:00,256.77,256.83,256.59,256.65,32951.0,254.8302,254.8898,254.6516,254.7111,32951.0
2024-07-01 15:00:00,256.64,256.87,256.6,256.77,47172.0,254.7012,254.9295,254.6615,254.8302,47172.0
2024-07-01 15:10:00,256.8,256.92,256.6,256.74,45320.0,254.86,254.9791,254.6615,254.8005,45320.0
2024-07-01 15:20:00,256.76,256.77,256.29,256.45,50968.0,254.8203,254.8302,254.3539,254.5126,50968.0
2024-07-01 15:30:00,256.47,256.75,256.3,256.56,50334.0,254.5325,254.8104,254.3638,254.6218,50334.0
2024-07-01 15:40:00,256.6,256.8,256.4,256.45,75625.0,254.6615,254.86,254.463,254.5126,75625.0
2024-07-01 15:50:00,256.46,256.81,255.99,256.14,277621.0,254.5226,254.8699,254.0561,254.205,277621.0
2024-07-02 09:30:00,255.05,257.71,254.8,257.06,229407.0,253.1232,255.7631,252.8751,255.118,229407.0
2024-07-02 09:40:00,256.9,257.59,255.0,255.14,99754.0,254.9592,255.644,253.0736,253.2125,99754.0
2024-07-02 09:50:00,255.27,255.54,254.06,254.5,88258.0,253.3416,253.6095,252.1407,252.5774,88258.0
2024-07-02 10:00:00,254.57,255.42,254.34,254.93,41083.0,252.6468,253.4904,252.4186,253.0041,41083.0
2024-07-02 10:10:00,254.93,255.2,254.5,254.64,40291.0,253.0041,253.2721,252.5774,252.7163,40291.0
2024-07-02 10:20:00,254.71,254.96,254.27,254.96,28269.0,252.7858,253.0339,252.3491,253.0339,28269.0
2024-07-02 10:30:00,254.89,255.44,254.86,255.23,35636.0,252.9644,253.5103,252.9347,253.3019,35636.0
2024-07-02 10:40:00,255.22,255.34,254.7,254.89,35920.0,253.2919,253.411,252.7759,252.9644,35920.0
2024-07-02 10:50:00,255.06,255.23,254.64,255.14,58080.0,253.1331,253.3019,252.7163,253.2125,58080.0
2024-07-02 11:00:00,255.2,255.65,255.19,255.4,48462.0,253.2721,253.7187,253.2622,253.4706,48462.0
2024-07-02 11:10:00,255.36,255.84,255.31,255.56,47566.0,253.4309,253.9073,253.3813,253.6294,47566.0
2024-07-02 11:20:00,255.57,255.7,255.3,255.6,48563.0,253.6393,253.7683,253.3713,253.6691,48563.0
2024-07-02 11:30:00,255.6,256.1,255.57,255.96,61773.0,253.6691,254.1653,253.6393,254.0263,61773.0
2024-07-02 11:40:00,256.0,256.49,255.93,256.3,68813.0,254.066,254.5523,253.9966,254.3638,68813.0
2024-07-02 11:50:00,256.34,256.5,255.8,255.8,59545.0,254.4035,254.5623,253.8676,253.8676,59545.0
2024-07-02 12:00:00,255.84,256.31,255.71,255.83,54943.0,253.9073,254.3737,253.7782,253.8973,54943.0
2024-07-02 12:10:00,255.7,256.75,255.52,256.55,471514.0,253.7683,254.8104,253.5897,254.6119,471514.0
2024-07-02 12:20:00,256.57,256.69,256.36,256.51,45873.0,254.6317,254.7508,254.4233,254.5722,45873.0
2024-07-02 12:30:00,256.51,256.7,256.27,256.29,35935.0,254.5722,254.7608,254.334,254.3539,35935.0
2024-07-02 12:40:00,256.31,256.54,256.26,256.5,28840.0,254.3737,254.602,254.3241,254.5623,28840.0
2024-07-02 12:50:00,256.49,256.59,256.19,256.4,22707.0,254.5523,254.6516,254.2546,254.463,22707.0
2024-07-02 13:00:00,256.4,256.66,256.3,256.41,34812.0,254.463,254.7211,254.3638,254.4729,34812.0
2024-07-02 13:10:00,256.47,256.72,256.17,256.66,36657.0,254.5325,254.7806,254.2348,254.7211,36657.0
2024-07-02 13:20:00,256.61,256.94,256.61,256.78,71019.0,254.6714,254.9989,254.6714,254.8402,71019.0
2024-07-02 13:30:00,256.77,256.95,256.62,256.93,56238.0,254.8302,255.0089,254.6814,254.989,56238.0
2024-07-02 13:40:00,256.93,256.98,256.79,256.92,36117.0,254.989,255.0386,254.8501,254.9791,36117.0
2024-07-02 13:50:00,256.92,257.31,256.92,257.08,63753.0,254.9791,255.3661,254.9791,255.1379,63753.0
2024-07-02 14:00:00,257.04,257.73,257.0,257.38,53780.0,255.0982,255.783,255.0585,255.4356,53780.0
2024-07-02 14:10:00,257.37,257.57,257.15,257.25,58523.0,255.4257,255.6242,255.2074,255.3066,58523.0
2024-07-02 14:20:00,257.26,257.42,256.88,257.01,57392.0,255.3165,255.4753,254.9394,255.0684,57392.0
2024-07-02 14:30:00,256.99,257.08,256.8,256.87,48012.0,255.0486,255.1379,254.86,254.9295,48012.0
2024-07-02 14:40:00,256.9,256.9,256.65,256.73,38382.0,254.9592,254.9592,254.7111,254.7905,38382.0
2024-07-02 14:50:00,256.69,256.81,256.59,256.61,46011.0,254.7508,254.8699,254.6516,254.6714,46011.0
2024-07-02 15:00:00,256.54,256.72,256.32,256.65,52807.0,254.602,254.7806,254.3836,254.7111,52807.0
2024-07-02 15:10:00,256.69,256.83,256.32,256.53,102370.0,254.7508,254.8898,254.3836,254.592,102370.0
2024-07-02 15:20:00,256.55,256.75,256.49,256.7,58808.0,254.6119,254.8104,254.5523,254.7608,58808.0
2024-07-02 15:30:00,256.67,256.92,256.54,256.54,53031.0,254.731,254.9791,254.602,254.602,53031.0
2024-07-02 15:40:00,256.56,256.64,256.42,256.43,74337.0,254.6218,254.7012,254.4829,254.4928,74337.0
2024-07-02 15:50:00,256.46,256.99,256.06,256.41,331674.0,254.5226,255.0486,254.1256,254.4729,331674.0
2024-07-03 09:30:00,256.98,258.78,256.93,258.36,443900.0,255.0386,256.825,254.989,256.4082,443900.0
2024-07-03 09:40:00,258.36,259.67,258.07,259.41,353671.0,256.4082,257.7083,256.1204,257.4503,353671.0
2024-07-03 09:50:00,259.36,259.36,258.54,258.88,137955.0,257.4007,257.4007,256.5869,256.9243,137955.0
2024-07-03 10:00:00,259.0,259.39,258.37,258.79,186425.0,257.0434,257.4304,256.4181,256.835,186425.0
2024-07-03 10:10:00,258.72,260.28,258.65,259.88,198557.0,256.7655,258.3137,256.696,257.9167,198557.0
2024-07-03 10:20:00,259.82,260.45,259.67,260.36,194494.0,257.8572,258.4824,257.7083,258.3931,194494.0
2024-07-03 10:30:00,260.41,260.41,259.71,259.99,68094.0,258.4427,258.4427,257.748,258.0259,68094.0
2024-07-03 10:40:00,259.99,260.48,259.9,260.48,93761.0,258.0259,258.5122,257.9366,258.5122,93761.0
2024-07-03 10:50:00,260.5,260.85,260.42,260.75,104826.0,258.532,258.8794,258.4527,258.7802,104826.0
2024-07-03 11:00:00,260.83,261.22,260.6,260.81,74052.0,258.8596,259.2466,258.6313,258.8397,74052.0
2024-07-03 11:10:00,260.68,260.98,260.53,260.78,90941.0,258.7107,259.0084,258.5618,258.8099,90941.0
2024-07-03 11:20:00,260.78,260.84,260.29,260.71,62719.0,258.8099,258.8695,258.3236,258.7405,62719.0
2024-07-03 11:30:00,260.71,260.74,260.5,260.55,53372.0,258.7405,258.7702,258.532,258.5817,53372.0
2024-07-03 11:40:00,260.58,260.8,260.38,260.4,55989.0,258.6114,258.8298,258.413,258.4328,55989.0
2024-07-03 11:50:00,260.45,260.5,260.11,260.49,64726.0,258.4824,258.532,258.145,258.5221,64726.0
2024-07-03 12:00:00,260.49,260.59,260.12,260.23,48830.0,258.5221,258.6214,258.1549,258.2641,48830.0
2024-07-03 12:10:00,260.23,260.57,260.14,260.3,58979.0,258.2641,258.6015,258.1748,258.3336,58979.0
2024-07-03 12:20:00,260.31,260.53,260.15,260.52,61948.0,258.3435,258.5618,258.1847,258.5519,61948.0
2024-07-03 12:30:00,260.53,260.63,260.07,260.4,81694.0,258.5618,258.6611,258.1053,258.4328,81694.0
2024-07-03 12:40:00,260.37,260.72,260.23,260.52,81999.0,258.403,258.7504,258.2641,258.5519,81999.0
2024-07-03 12:50:00,260.5,260.94,260.42,260.79,328632.0,258.532,258.9687,258.4527,258.8199,328632.0
2024-07-05 09:30:00,262.72,263.85,261.31,263.76,206596.0,260.7353,261.8567,259.3359,261.7674,206596.0
2024-07-05 09:40:00,263.68,264.88,263.48,264.81,172589.0,261.688,262.879,261.4895,262.8095,172589.0
2024-07-05 09:50:00,264.83,265.38,264.54,265.23,105927.0,262.8293,263.3752,262.5415,263.2263,105927.0
2024-07-05 10:00:00,265.37,265.81,264.26,264.97,98346.0,263.3653,263.8019,262.2636,262.9683,98346.0
2024-07-05 10:10:00,265.0,265.4,264.54,265.13,62032.0,262.9981,263.395,262.5415,263.1271,62032.0
2024-07-05 10:20:00,265.25,265.25,264.59,264.84,59807.0,263.2462,263.2462,262.5912,262.8393,59807.0
2024-07-05 10:30:00,264.97,265.28,264.5,265.1,152839.0,262.9683,263.2759,262.5018,263.0973,152839.0
2024-07-05 10:40:00,265.09,265.47,264.87,264.92,139541.0,263.0874,263.4645,262.869,262.9187,139541.0
2024-07-05 10:50:00,264.91,265.56,264.73,264.88,86394.0,262.9087,263.5538,262.7301,262.879,86394.0
2024-07-05 11:00:00,264.9,265.37,264.74,264.99,54893.0,262.8988,263.3653,262.74,262.9881,54893.0
2024-07-05 11:10:00,265.06,265.37,264.8,264.86,105739.0,263.0576,263.3653,262.7996,262.8591,105739.0
2024-07-05 11:20:00,264.86,264.91,264.5,264.63,49881.0,262.8591,262.9087,262.5018,262.6308,49881.0
2024-07-05 11:30:00,264.67,264.76,264.48,264.75,24878.0,262.6705,262.7599,262.482,262.7499,24878.0
2024-07-05 11:40:00,264.76,265.22,264.69,264.97,48966.0,262.7599,263.2164,262.6904,262.9683,48966.0
2024-07-05 11:50:00,264.99,265.07,264.69,264.9,36624.0,262.9881,263.0675,262.6904,262.8988,36624.0
2024-07-05 12:00:00,264.91,264.91,264.29,264.34,108613.0,262.9087,262.9087,262.2934,262.343,108613.0
2024-07-05 12:10:00,264.34,264.35,263.73,263.94,134392.0,262.343,262.353,261.7376,261.9461,134392.0
2024-07-05 12:20:00,263.94,264.04,262.5,262.68,141264.0,261.9461,262.0453,260.5169,260.6956,141264.0
2024-07-05 12:30:00,262.65,263.19,262.42,263.03,103185.0,260.6658,261.2017,260.4375,261.0429,103185.0
2024-07-05 12:40:00,263.03,263.06,262.58,262.95,76217.0,261.0429,261.0727,260.5963,260.9635,76217.0
2024-07-05 12:50:00,263.0,263.19,262.86,263.06,63460.0,261.0132,261.2017,260.8742,261.0727,63460.0
2024-07-05 13:00:00,263.06,263.57,263.05,263.21,48925.0,261.0727,261.5789,261.0628,261.2216,48925.0
2024-07-05 13:10:00,263.23,263.35,262.87,262.94,52519.0,261.2414,261.3605,260.8841,260.9536,52519.0
2024-07-05 13:20:00,262.97,263.26,262.91,263.25,29466.0,260.9834,261.2712,260.9238,261.2613,29466.0
2024-07-05 13:30:00,263.23,263.37,263.09,263.12,51649.0,261.2414,261.3804,261.1025,261.1323,51649.0
2024-07-05 13:40:00,263.1,263.8,263.05,263.76,67898.0,261.1124,261.8071,261.0628,261.7674,67898.0
2024-07-05 13:50:00,263.78,263.84,263.63,263.69,40060.0,261.7873,261.8468,261.6384,261.6979,40060.0
2024-07-05 14:00:00,263.7,263.91,263.6,263.74,38887.0,261.7079,261.9163,261.6086,261.7476,38887.0
2024-07-05 14:10:00,263.81,263.94,263.64,263.78,43071.0,261.817,261.9461,261.6483,261.7873,43071.0
2024-07-05 14:20:00,263.8,263.91,263.54,263.67,36047.0,261.8071,261.9163,261.5491,261.6781,36047.0
2024-07-05 14:30:00,263.7,263.87,263.46,263.76,37915.0,261.7079,261.8766,261.4697,261.7674,37915.0
2024-07-05 14:40:00,263.78,264.29,263.72,264.29,40410.0,261.7873,262.2934,261.7277,262.2934,40410.0
2024-07-05 14:50:00,264.3,264.34,263.68,263.98,80762.0,262.3033,262.343,261.688,261.9858,80762.0
2024-07-05 15:00:00,263.98,264.05,263.64,263.75,95712.0,261.9858,262.0552,261.6483,261.7575,95712.0
2024-07-05 15:10:00,263.74,263.82,263.31,263.41,79999.0,261.7476,261.827,261.3208,261.4201,79999.0
2024-07-05 15:20:00,263.3,263.51,263.21,263.26,174092.0,261.3109,261.5193,261.2216,261.2712,174092.0
2024-07-05 15:30:00,263.28,263.51,263.24,263.38,145088.0,261.291,261.5193,261.2513,261.3903,145088.0
2024-07-05 15:40:00,263.33,263.48,263.03,263.25,136776.0,261.3407,261.4895,261.0429,261.2613,136776.0
2024-07-05 15:50:00,263.19,263.67,263.01,263.22,309571.0,261.2017,261.6781,261.0231,261.2315,309571.0
2024-07-08 09:30:00,261.38,262.84,260.59,260.68,200524.0,259.4054,260.8544,258.6214,258.7107,200524.0
2024-07-08 09:40:00,260.68,260.87,259.74,260.43,167548.0,258.7107,258.8993,257.7778,258.4626,167548.0
2024-07-08 09:50:00,260.42,261.87,260.42,261.69,101210.0,258.4527,259.8917,258.4527,259.7131,101210.0
2024-07-08 10:00:00,261.74,262.44,261.51,261.93,111506.0,259.7627,260.4574,259.5344,259.9512,111506.0
2024-07-08 10:10:00,261.93,262.4,261.57,261.57,74146.0,259.9512,260.4177,259.594,259.594,74146.0
2024-07-08 10:20:00,261.63,261.64,259.94,260.24,108790.0,259.6535,259.6634,257.9763,258.274,108790.0
2024-07-08 10:30:00,260.24,260.7,259.68,259.86,91868.0,258.274,258.7305,257.7182,257.8969,91868.0
2024-07-08 10:40:00,259.77,260.0,259.26,259.49,98256.0,257.8076,258.0358,257.3014,257.5297,98256.0
2024-07-08 10:50:00,259.52,260.07,259.3,259.96,71561.0,257.5595,258.1053,257.3411,257.9961,71561.0
2024-07-08 11:00:00,259.9,260.07,259.44,259.78,46126.0,257.9366,258.1053,257.4801,257.8175,46126.0
2024-07-08 11:10:00,259.82,259.95,259.64,259.65,64823.0,257.8572,257.9862,257.6785,257.6885,64823.0
2024-07-08 11:20:00,259.65,259.88,259.16,259.24,100864.0,257.6885,257.9167,257.2022,257.2816,100864.0
2024-07-08 11:30:00,259.22,259.51,258.87,259.17,71457.0,257.2617,257.5495,256.9144,257.2121,71457.0
2024-07-08 11:40:00,259.18,259.58,259.07,259.56,84978.0,257.222,257.619,257.1129,257.5992,84978.0
2024-07-08 11:50:00,259.56,259.59,259.17,259.31,54751.0,257.5992,257.6289,257.2121,257.351,54751.0
2024-07-08 12:00:00,259.31,259.37,258.91,259.19,74526.0,257.351,257.4106,256.9541,257.2319,74526.0
2024-07-08 12:10:00,259.17,259.24,258.94,259.0,86286.0,257.2121,257.2816,256.9838,257.0434,86286.0
2024-07-08 12:20:00,259.02,259.09,258.85,259.01,150401.0,257.0632,257.1327,256.8945,257.0533,150401.0
2024-07-08 12:30:00,259.09,259.23,258.98,259.18,46002.0,257.1327,257.2716,257.0235,257.222,46002.0
2024-07-08 12:40:00,259.18,259.21,258.89,259.1,53488.0,257.222,257.2518,256.9342,257.1426,53488.0
2024-07-08 12:50:00,259.12,259.17,258.97,259.09,40181.0,257.1625,257.2121,257.0136,257.1327,40181.0
2024-07-08 13:00:00,259.08,259.66,259.06,259.4,45804.0,257.1228,257.6984,257.1029,257.4404,45804.0
2024-07-08 13:10:00,259.4,259.43,258.96,259.03,51061.0,257.4404,257.4701,257.0037,257.0732,51061.0
2024-07-08 13:20:00,259.0,259.11,258.99,259.01,40075.0,257.0434,257.1525,257.0335,257.0533,40075.0
2024-07-08 13:30:00,259.03,259.18,258.82,259.1,62789.0,257.0732,257.222,256.8647,257.1426,62789.0
2024-07-08 13:40:00,259.14,259.36,258.83,258.89,50229.0,257.1823,257.4007,256.8747,256.9342,50229.0
2024-07-08 13:50:00,258.91,259.05,258.78,258.82,50283.0,256.9541,257.093,256.825,256.8647,50283.0
2024-07-08 14:00:00,258.81,258.82,258.36,258.45,112616.0,256.8548,256.8647,256.4082,256.4975,112616.0
2024-07-08 14:10:00,258.5,258.81,258.44,258.61,69857.0,256.5472,256.8548,256.4876,256.6563,69857.0
2024-07-08 14:20:00,258.55,258.65,258.47,258.54,64591.0,256.5968,256.696,256.5174,256.5869,64591.0
2024-07-08 14:30:00,258.55,258.63,258.22,258.56,94135.0,256.5968,256.6762,256.2693,256.6067,94135.0
2024-07-08 14:40:00,258.54,258.77,258.4,258.65,105288.0,256.5869,256.8151,256.4479,256.696,105288.0
2024-07-08 14:50:00,258.61,258.78,258.32,258.7,64516.0,256.6563,256.825,256.3685,256.7456,64516.0
2024-07-08 15:00:00,258.72,258.78,258.4,258.59,74503.0,256.7655,256.825,256.4479,256.6365,74503.0
2024-07-08 15:10:00,258.59,258.73,258.51,258.51,68668.0,256.6365,256.7754,256.5571,256.5571,68668.0
2024-07-08 15:20:00,258.51,258.59,258.45,258.48,81716.0,256.5571,256.6365,256.4975,256.5273,81716.0
2024-07-08 15:30:00,258.52,258.52,258.06,258.17,154085.0,256.567,256.567,256.1105,256.2197,154085.0
2024-07-08 15:40:00,258.18,258.25,257.85,258.02,153327.0,256.2296,256.299,255.9021,256.0708,153327.0
2024-07-08 15:50:00,258.05,258.38,257.19,257.47,423529.0,256.1006,256.4281,255.2471,255.5249,423529.0
2024-07-09 09:30:00,256.09,257.0,254.82,255.75,212026.0,254.5581,255.4627,253.2957,254.2201,212026.0
2024-07-09 09:40:00,255.65,255.87,254.6,254.71,167692.0,254.1207,254.3394,253.077,253.1864,167692.0
2024-07-09 09:50:00,254.78,255.05,254.19,254.53,172660.0,253.2559,253.5243,252.6695,253.0074,172660.0
2024-07-09 10:00:00,254.47,254.49,253.02,253.07,190251.0,252.9478,252.9677,251.5065,251.5562,190251.0
2024-07-09 10:10:00,253.08,253.2,251.66,252.35,151602.0,251.5661,251.6854,250.1546,250.8405,151602.0
2024-07-09 10:20:00,252.35,252.62,251.09,251.97,207597.0,250.8405,251.1089,249.588,250.4627,207597.0
2024-07-09 10:30:00,251.94,252.18,251.38,252.09,163615.0,250.4329,250.6715,249.8763,250.582,163615.0
2024-07-09 10:40:00,252.17,252.47,251.76,252.27,138262.0,250.6615,250.9598,250.254,250.7609,138262.0
2024-07-09 10:50:00,252.22,252.38,252.01,252.09,185362.0,250.7112,250.8703,250.5025,250.582,185362.0
2024-07-09 11:00:00,252.09,252.68,251.71,252.24,143797.0,250.582,251.1685,250.2043,250.7311,143797.0
2024-07-09 11:10:00,252.25,252.74,251.86,252.61,91976.0,250.7411,251.2281,250.3534,251.0989,91976.0
2024-07-09 11:20:00,252.63,252.71,252.28,252.71,96143.0,251.1188,251.1983,250.7709,251.1983,96143.0
2024-07-09 11:30:00,252.71,253.01,252.49,252.52,98603.0,251.1983,251.4965,250.9796,251.0095,98603.0
2024-07-09 11:40:00,252.55,252.82,252.49,252.8,41875.0,251.0393,251.3077,250.9796,251.2878,41875.0
2024-07-09 11:50:00,252.81,253.24,252.73,253.24,51994.0,251.2977,251.7251,251.2182,251.7251,51994.0
2024-07-09 12:00:00,253.22,253.44,252.84,253.01,69251.0,251.7053,251.924,251.3275,251.4965,69251.0
2024-07-09 12:10:00,253.02,253.25,252.93,253.1,63773.0,251.5065,251.7351,251.417,251.586,63773.0
2024-07-09 12:20:00,253.13,253.21,252.72,252.85,62504.0,251.6158,251.6953,251.2083,251.3375,62504.0
2024-07-09 12:30:00,252.85,252.86,252.55,252.77,43521.0,251.3375,251.3474,251.0393,251.258,43521.0
2024-07-09 12:40:00,252.78,252.96,252.66,252.84,52735.0,251.2679,251.4468,251.1486,251.3275,52735.0
2024-07-09 12:50:00,252.87,253.13,252.72,253.08,44645.0,251.3574,251.6158,251.2083,251.5661,44645.0
2024-07-09 13:00:00,253.11,253.36,252.74,252.82,80829.0,251.5959,251.8444,251.2281,251.3077,80829.0
2024-07-09 13:10:00,252.88,253.06,252.54,252.69,90547.0,251.3673,251.5462,251.0293,251.1784,90547.0
2024-07-09 13:20:00,252.71,252.79,252.42,252.42,35961.0,251.1983,251.2778,250.9101,250.9101,35961.0
2024-07-09 13:30:00,252.4,252.4,252.08,252.09,40519.0,250.8902,250.8902,250.5721,250.582,40519.0
2024-07-09 13:40:00,252.04,252.11,251.78,251.99,51537.0,250.5323,250.6019,250.2739,250.4826,51537.0
2024-07-09 13:50:00,251.96,252.24,251.8,252.08,54147.0,250.4528,250.7311,250.2938,250.5721,54147.0
2024-07-09 14:00:00,252.08,252.08,251.58,251.61,55574.0,250.5721,250.5721,250.0751,250.1049,55574.0
2024-07-09 14:10:00,251.59,251.63,251.28,251.36,63969.0,250.085,250.1248,249.7769,249.8564,63969.0
2024-07-09 14:20:00,251.37,251.41,251.15,251.26,56411.0,249.8663,249.9061,249.6476,249.757,56411.0
2024-07-09 14:30:00,251.27,251.5,251.11,251.46,45760.0,249.7669,249.9956,249.6079,249.9558,45760.0
2024-07-09 14:40:00,251.46,251.69,251.43,251.51,61639.0,249.9558,250.1844,249.926,250.0055,61639.0
2024-07-09 14:50:00,251.5,251.66,251.15,251.38,128535.0,249.9956,250.1546,249.6476,249.8763,128535.0
2024-07-09 15:00:00,251.35,251.82,251.32,251.75,91896.0,249.8465,250.3136,249.8166,250.2441,91896.0
2024-07-09 15:10:00,251.73,251.73,251.38,251.48,52333.0,250.2242,250.2242,249.8763,249.9757,52333.0
2024-07-09 15:20:00,251.47,251.81,251.34,251.76,60924.0,249.9657,250.3037,249.8365,250.254,60924.0
2024-07-09 15:30:00,251.75,251.96,251.57,251.96,62455.0,250.2441,250.4528,250.0651,250.4528,62455.0
2024-07-09 15:40:00,251.97,252.2,251.78,251.94,102014.0,250.4627,250.6914,250.2739,250.4329,102014.0
2024-07-09 15:50:00,251.93,252.8,251.93,252.39,301306.0,250.423,251.2878,250.423,250.8802,301306.0
2024-07-10 09:30:00,251.2,251.84,249.11,250.2,341525.0,249.6973,250.3335,247.6199,248.7033,341525.0
2024-07-10 09:40:00,250.09,250.3,249.23,249.98,132847.0,248.594,248.8027,247.7391,248.4846,132847.0
2024-07-10 09:50:00,249.99,250.02,247.5,247.87,284362.0,248.4946,248.5244,246.0195,246.3873,284362.0
2024-07-10 10:00:00,247.95,248.29,246.25,247.09,257183.0,246.4668,246.8048,244.777,245.6119,257183.0
2024-07-10 10:10:00,247.04,247.81,246.51,247.79,156635.0,245.5622,246.3276,245.0354,246.3077,156635.0
2024-07-10 10:20:00,247.79,247.97,247.12,247.2,84173.0,246.3077,246.4867,245.6418,245.7213,84173.0
2024-07-10 10:30:00,247.16,247.93,246.36,246.41,155507.0,245.6815,246.4469,244.8863,244.936,155507.0
2024-07-10 10:40:00,246.5,246.74,246.11,246.37,89030.0,245.0255,245.264,244.6378,244.8962,89030.0
2024-07-10 10:50:00,246.36,246.58,246.17,246.37,72741.0,244.8863,245.105,244.6974,244.8962,72741.0
2024-07-10 11:00:00,246.39,246.58,246.17,246.58,110020.0,244.9161,245.105,244.6974,245.105,110020.0
2024-07-10 11:10:00,246.76,246.9,246.35,246.67,71591.0,245.2839,245.4231,244.8764,245.1944,71591.0
2024-07-10 11:20:00,246.63,247.44,246.58,247.31,108355.0,245.1547,245.9598,245.105,245.8306,108355.0
2024-07-10 11:30:00,247.34,247.92,247.02,247.18,91014.0,245.8604,246.437,245.5424,245.7014,91014.0
2024-07-10 11:40:00,247.18,247.9,247.14,247.41,54946.0,245.7014,246.4171,245.6616,245.93,54946.0
2024-07-10 11:50:00,247.44,247.68,247.3,247.56,59556.0,245.9598,246.1984,245.8207,246.0791,59556.0
2024-07-10 12:00:00,247.55,248.12,247.5,247.65,55352.0,246.0692,246.6358,246.0195,246.1686,55352.0
2024-07-10 12:10:00,247.66,248.0,247.55,247.83,53853.0,246.1785,246.5165,246.0692,246.3475,53853.0
2024-07-10 12:20:00,247.84,248.55,247.84,247.92,48856.0,246.3574,247.0632,246.3574,246.437,48856.0
2024-07-10 12:30:00,247.95,248.34,247.75,248.11,46025.0,246.4668,246.8545,246.268,246.6258,46025.0
2024-07-10 12:40:00,248.14,248.55,248.0,248.45,67546.0,246.6557,247.0632,246.5165,246.9638,67546.0
2024-07-10 12:50:00,248.43,248.68,248.34,248.43,49759.0,246.9439,247.1924,246.8545,246.9439,49759.0
2024-07-10 13:00:00,248.43,248.9,248.39,248.39,36552.0,246.9439,247.4111,246.9042,246.9042,36552.0
2024-07-10 13:10:00,248.41,248.88,248.39,248.81,40108.0,246.924,247.3912,246.9042,247.3216,40108.0
2024-07-10 13:20:00,248.9,249.05,248.27,248.5,45571.0,247.4111,247.5602,246.7849,247.0135,45571.0
2024-07-10 13:30:00,248.47,248.62,248.24,248.49,46114.0,246.9837,247.1328,246.7551,247.0036,46114.0
2024-07-10 13:40:00,248.55,248.74,248.37,248.55,39020.0,247.0632,247.2521,246.8843,247.0632,39020.0
2024-07-10 13:50:00,248.45,249.08,248.43,249.08,51920.0,246.9638,247.59,246.9439,247.59,51920.0
2024-07-10 14:00:00,248.93,249.14,248.92,249.06,48581.0,247.4409,247.6497,247.431,247.5702,48581.0
2024-07-10 14:10:00,249.04,254.8,248.93,252.96,521785.0,247.5503,253.2758,247.4409,251.4468,521785.0
2024-07-10 14:20:00,252.92,253.78,249.3,250.01,510808.0,251.4071,252.2619,247.8087,248.5145,510808.0
2024-07-10 14:30:00,250.02,251.13,249.67,250.71,186689.0,248.5244,249.6278,248.1765,249.2103,186689.0
2024-07-10 14:40:00,250.72,252.34,250.5,252.14,182009.0,249.2202,250.8305,249.0015,250.6317,182009.0
2024-07-10 14:50:00,252.22,252.39,251.29,251.67,489071.0,250.7112,250.8802,249.7868,250.1645,489071.0
2024-07-10 15:00:00,251.67,252.05,251.26,251.74,63063.0,250.1645,250.5423,249.757,250.2341,63063.0
2024-07-10 15:10:00,251.71,251.83,251.0,251.29,78383.0,250.2043,250.3236,249.4985,249.7868,78383.0
2024-07-10 15:20:00,251.29,251.65,251.02,251.37,78972.0,249.7868,250.1447,249.5184,249.8663,78972.0
2024-07-10 15:30:00,251.4,251.75,250.98,251.58,79939.0,249.8962,250.2441,249.4787,250.0751,79939.0
2024-07-10 15:40:00,251.56,252.03,251.21,251.88,89247.0,250.0552,250.5224,249.7073,250.3733,89247.0
2024-07-10 15:50:00,251.88,252.93,251.82,252.6,325176.0,250.3733,251.417,250.3136,251.089,325176.0
2024-07-11 09:30:00,252.6,253.14,251.03,252.09,228944.0,251.089,251.6257,249.5284,250.582,228944.0
2024-07-11 09:40:00,252.28,254.8,252.13,254.73,126059.0,250.7709,253.2758,250.6218,253.2062,126059.0
2024-07-11 09:50:00,254.74,255.42,254.27,255.01,97399.0,253.2162,253.8921,252.749,253.4846,97399.0
2024-07-11 10:00:00,255.0,255.08,253.64,253.71,116497.0,253.4746,253.5541,252.1228,252.1923,116497.0
2024-07-11 10:10:00,253.89,254.72,253.55,253.7,171554.0,252.3713,253.1963,252.0333,252.1824,171554.0
2024-07-11 10:20:00,253.7,253.8,252.56,253.07,84176.0,252.1824,252.2818,251.0492,251.5562,84176.0
2024-07-11 10:30:00,253.07,253.35,252.28,252.64,151125.0,251.5562,251.8345,250.7709,251.1287,151125.0
2024-07-11 10:40:00,252.64,253.4,252.42,252.93,95778.0,251.1287,251.8842,250.9101,251.417,95778.0
2024-07-11 10:50:00,252.86,253.57,252.28,252.94,64052.0,251.3474,252.0532,250.7709,251.4269,64052.0
2024-07-11 11:00:00,253.0,253.46,252.94,253.41,76161.0,251.4866,251.9438,251.4269,251.8941,76161.0
2024-07-11 11:10:00,253.49,253.8,253.12,253.29,59707.0,251.9737,252.2818,251.6059,251.7748,59707.0
2024-07-11 11:20:00,253.29,253.4,252.35,252.65,71066.0,251.7748,251.8842,250.8405,251.1387,71066.0
2024-07-11 11:30:00,252.63,252.69,251.67,251.82,51101.0,251.1188,251.1784,250.1645,250.3136,51101.0
2024-07-11 11:40:00,251.88,252.17,251.64,251.87,42233.0,250.3733,250.6615,250.1347,250.3633,42233.0
2024-07-11 11:50:00,251.83,251.99,250.92,251.04,82291.0,250.3236,250.4826,249.419,249.5383,82291.0
2024-07-11 12:00:00,250.94,251.8,250.94,251.2,168283.0,249.4389,250.2938,249.4389,249.6973,168283.0
2024-07-11 12:10:00,251.15,251.79,250.96,251.6,64432.0,249.6476,250.2838,249.4588,250.095,64432.0
2024-07-11 12:20:00,251.51,252.09,251.39,252.05,54273.0,250.0055,250.582,249.8862,250.5423,54273.0
2024-07-11 12:30:00,252.05,252.64,251.97,252.47,42996.0,250.5423,251.1287,250.4627,250.9598,42996.0
2024-07-11 12:40:00,252.43,252.56,252.16,252.32,18519.0,250.92,251.0492,250.6516,250.8106,18519.0
2024-07-11 12:50:00,252.28,252.45,251.84,252.21,34737.0,250.7709,250.9399,250.3335,250.7013,34737.0
2024-07-11 13:00:00,252.26,252.64,251.96,252.57,16353.0,250.751,251.1287,250.4528,251.0592,16353.0
2024-07-11 13:10:00,252.54,252.74,252.24,252.27,46901.0,251.0293,251.2281,250.7311,250.7609,46901.0
2024-07-11 13:20:00,252.32,252.72,252.24,252.58,31291.0,250.8106,251.2083,250.7311,251.0691,31291.0
2024-07-11 13:30:00,252.52,252.59,252.14,252.16,26152.0,251.0095,251.079,250.6317,250.6516,26152.0
2024-07-11 13:40:00,252.15,252.39,251.85,251.97,21483.0,250.6417,250.8802,250.3435,250.4627,21483.0
2024-07-11 13:50:00,251.92,251.97,251.48,251.58,54726.0,250.413,250.4627,249.9757,250.0751,54726.0
2024-07-11 14:00:00,251.62,251.62,251.32,251.52,31569.0,250.1148,250.1148,249.8166,250.0154,31569.0
2024-07-11 14:10:00,251.49,251.92,251.49,251.74,40834.0,249.9856,250.413,249.9856,250.2341,40834.0
2024-07-11 14:20:00,251.72,251.8,251.55,251.59,25625.0,250.2142,250.2938,250.0453,250.085,25625.0
2024-07-11 14:30:00,251.51,252.07,251.51,251.79,38070.0,250.0055,250.5621,250.0055,250.2838,38070.0
2024-07-11 14:40:00,251.81,252.02,251.52,251.73,25025.0,250.3037,250.5124,250.0154,250.2242,25025.0
2024-07-11 14:50:00,251.77,251.95,251.7,251.88,37096.0,250.2639,250.4429,250.1944,250.3733,37096.0
2024-07-11 15:00:00,251.88,252.16,251.7,252.03,27774.0,250.3733,250.6516,250.1944,250.5224,27774.0
2024-07-11 15:10:00,252.03,252.13,251.8,251.95,47944.0,250.5224,250.6218,250.2938,250.4429,47944.0
2024-07-11 15:20:00,251.93,252.16,251.6,251.66,44318.0,250.423,250.6516,250.095,250.1546,44318.0
2024-07-11 15:30:00,251.61,251.9,251.48,251.67,55923.0,250.1049,250.3932,249.9757,250.1645,55923.0
2024-07-11 15:40:00,251.65,251.98,251.41,251.85,88993.0,250.1447,250.4727,249.9061,250.3435,88993.0
2024-07-11 15:50:00,251.88,252.12,251.05,251.13,333714.0,250.3733,250.6118,249.5482,249.6278,333714.0
2024-07-12 09:30:00,251.62,251.62,249.69,250.93,126618.0,250.1148,250.1148,248.1964,249.429,126618.0
2024-07-12 09:40:00,250.79,252.55,250.65,252.42,43397.0,249.2898,251.0393,249.1506,250.9101,43397.0
2024-07-12 09:50:00,252.42,253.14,252.09,252.84,64235.0,250.9101,251.6257,250.582,251.3275,64235.0
2024-07-12 10:00:00,252.88,253.42,252.63,252.81,69706.0,251.3673,251.9041,251.1188,251.2977,69706.0
2024-07-12 10:10:00,252.92,253.21,252.62,253.08,54626.0,251.4071,251.6953,251.1089,251.5661,54626.0
2024-07-12 10:20:00,253.08,253.7,252.41,253.65,65737.0,251.5661,252.1824,250.9001,252.1327,65737.0
2024-07-12 10:30:00,253.63,254.5,253.63,254.19,117291.0,252.1128,252.9776,252.1128,252.6695,117291.0
2024-07-12 10:40:00,254.16,254.29,253.23,253.45,71644.0,252.6396,252.7689,251.7152,251.9339,71644.0
2024-07-12 10:50:00,253.46,254.01,253.37,253.72,103818.0,251.9438,252.4905,251.8544,252.2023,103818.0
2024-07-12 11:00:00,253.76,254.23,253.33,254.12,102177.0,252.242,252.7092,251.8146,252.5999,102177.0
2024-07-12 11:10:00,254.05,254.59,253.91,254.49,89645.0,252.5303,253.0671,252.3911,252.9677,89645.0
2024-07-12 11:20:00,254.48,254.75,254.0,254.58,82043.0,252.9577,253.2261,252.4806,253.0571,82043.0
2024-07-12 11:30:00,254.61,254.65,254.18,254.22,43084.0,253.087,253.1267,252.6595,252.6993,43084.0
2024-07-12 11:40:00,254.28,254.61,254.15,254.37,41103.0,252.7589,253.087,252.6297,252.8484,41103.0
2024-07-12 11:50:00,254.32,254.48,253.72,253.72,49799.0,252.7987,252.9577,252.2023,252.2023,49799.0
2024-07-12 12:00:00,253.73,253.84,253.31,253.33,48782.0,252.2122,252.3216,251.7947,251.8146,48782.0
2024-07-12 12:10:00,253.33,253.67,253.31,253.65,25632.0,251.8146,252.1526,251.7947,252.1327,25632.0
2024-07-12 12:20:00,253.59,253.7,253.44,253.68,44223.0,252.0731,252.1824,251.924,252.1625,44223.0
2024-07-12 12:30:00,253.7,253.75,253.44,253.59,32037.0,252.1824,252.2321,251.924,252.0731,32037.0
2024-07-12 12:40:00,253.6,253.79,253.45,253.61,88092.0,252.083,252.2719,251.9339,252.0929,88092.0
2024-07-12 12:50:00,253.59,254.4,253.59,254.31,18074.0,252.0731,252.8782,252.0731,252.7887,18074.0
2024-07-12 13:00:00,254.35,254.64,254.26,254.59,33849.0,252.8285,253.1168,252.739,253.0671,33849.0
2024-07-12 13:10:00,254.57,254.82,254.51,254.82,40282.0,253.0472,253.2957,252.9875,253.2957,40282.0
2024-07-12 13:20:00,254.82,255.06,254.75,254.85,67754.0,253.2957,253.5343,253.2261,253.3255,67754.0
2024-07-12 13:30:00,254.89,255.1,254.78,254.94,35232.0,253.3653,253.574,253.2559,253.415,35232.0
2024-07-12 13:40:00,255.04,255.27,254.9,255.17,69414.0,253.5144,253.743,253.3752,253.6436,69414.0
2024-07-12 13:50:00,255.14,255.14,254.68,254.76,59460.0,253.6138,253.6138,253.1565,253.2361,59460.0
2024-07-12 14:00:00,254.74,255.06,254.51,254.75,49240.0,253.2162,253.5343,252.9875,253.2261,49240.0
2024-07-12 14:10:00,254.73,254.86,254.43,254.68,25645.0,253.2062,253.3355,252.908,253.1565,25645.0
2024-07-12 14:20:00,254.61,254.72,254.31,254.54,42343.0,253.087,253.1963,252.7887,253.0174,42343.0
2024-07-12 14:30:00,254.57,254.72,254.37,254.72,62733.0,253.0472,253.1963,252.8484,253.1963,62733.0
2024-07-12 14:40:00,254.66,254.82,254.65,254.79,45374.0,253.1367,253.2957,253.1267,253.2659,45374.0
2024-07-12 14:50:00,254.81,254.94,254.58,254.94,40019.0,253.2858,253.415,253.0571,253.415,40019.0
2024-07-12 15:00:00,254.91,255.29,254.9,255.12,68234.0,253.3852,253.7629,253.3752,253.5939,68234.0
2024-07-12 15:10:00,255.12,255.26,254.72,254.95,61517.0,253.5939,253.7331,253.1963,253.4249,61517.0
2024-07-12 15:20:00,254.95,255.13,254.8,255.1,66090.0,253.4249,253.6038,253.2758,253.574,66090.0
2024-07-12 15:30:00,255.1,255.1,254.26,254.44,76350.0,253.574,253.574,252.739,252.918,76350.0
2024-07-12 15:40:00,254.38,254.38,253.7,254.11,99198.0,252.8583,252.8583,252.1824,252.5899,99198.0
2024-07-12 15:50:00,254.06,254.18,253.49,254.18,313151.0,252.5402,252.6595,251.9737,252.6595,313151.0
2024-07-15 09:30:00,256.02,256.39,253.52,254.61,151966.0,254.4885,254.8563,252.0035,253.087,151966.0
2024-07-15 09:40:00,254.77,255.29,254.4,254.93,49667.0,253.246,253.7629,252.8782,253.405,49667.0
2024-07-15 09:50:00,254.82,255.61,254.52,255.35,36592.0,253.2957,254.081,252.9975,253.8225,36592.0
2024-07-15 10:00:00,255.33,255.91,254.92,255.9,39800.0,253.8026,254.3792,253.3951,254.3692,39800.0
2024-07-15 10:10:00,255.9,256.33,255.35,255.48,58796.0,254.3692,254.7967,253.8225,253.9517,58796.0
2024-07-15 10:20:00,255.48,255.65,254.36,255.01,49852.0,253.9517,254.1207,252.8384,253.4846,49852.0
2024-07-15 10:30:00,254.81,255.39,254.8,255.28,48608.0,253.2858,253.8623,253.2758,253.7529,48608.0
2024-07-15 10:40:00,255.3,256.2,255.24,256.2,43617.0,253.7728,254.6674,253.7132,254.6674,43617.0
2024-07-15 10:50:00,256.17,256.3,255.43,255.49,56780.0,254.6376,254.7668,253.902,253.9617,56780.0
2024-07-15 11:00:00,255.48,255.63,255.13,255.41,50455.0,253.9517,254.1008,253.6038,253.8822,50455.0
2024-07-15 11:10:00,255.37,255.56,255.08,255.23,63351.0,253.8424,254.0313,253.5541,253.7032,63351.0
2024-07-15 11:20:00,255.32,255.37,254.82,254.99,33736.0,253.7927,253.8424,253.2957,253.4647,33736.0
2024-07-15 11:30:00,254.97,255.32,254.87,255.27,30650.0,253.4448,253.7927,253.3454,253.743,30650.0
2024-07-15 11:40:00,255.35,255.65,255.1,255.33,71151.0,253.8225,254.1207,253.574,253.8026,71151.0
2024-07-15 11:50:00,255.46,256.27,255.29,256.2,52426.0,253.9319,254.737,253.7629,254.6674,52426.0
2024-07-15 12:00:00,256.13,256.24,254.93,255.12,41654.0,254.5979,254.7072,253.405,253.5939,41654.0
2024-07-15 12:10:00,255.18,255.18,254.42,254.53,56268.0,253.6535,253.6535,252.8981,253.0074,56268.0
2024-07-15 12:20:00,254.42,254.86,254.22,254.35,42726.0,252.8981,253.3355,252.6993,252.8285,42726.0
2024-07-15 12:30:00,254.41,254.66,254.36,254.46,24122.0,252.8881,253.1367,252.8384,252.9378,24122.0
2024-07-15 12:40:00,254.46,254.7,254.1,254.26,32261.0,252.9378,253.1764,252.58,252.739,32261.0
2024-07-15 12:50:00,254.22,254.54,254.17,254.29,20233.0,252.6993,253.0174,252.6496,252.7689,20233.0
2024-07-15 13:00:00,254.29,254.3,252.64,253.58,133593.0,252.7689,252.7788,251.1287,252.0631,133593.0
2024-07-15 13:10:00,253.6,253.66,253.17,253.62,67348.0,252.083,252.1426,251.6556,252.1029,67348.0
2024-07-15 13:20:00,253.64,253.9,253.39,253.48,35801.0,252.1228,252.3812,251.8742,251.9637,35801.0
2024-07-15 13:30:00,253.42,253.5,252.75,252.89,56916.0,251.9041,251.9836,251.2381,251.3772,56916.0
2024-07-15 13:40:00,252.89,253.1,252.71,252.99,63839.0,251.3772,251.586,251.1983,251.4766,63839.0
2024-07-15 13:50:00,253.01,253.4,252.75,252.83,54561.0,251.4965,251.8842,251.2381,251.3176,54561.0
2024-07-15 14:00:00,252.74,253.38,252.73,253.3,48491.0,251.2281,251.8643,251.2182,251.7848,48491.0
2024-07-15 14:10:00,253.33,253.41,252.56,252.68,37978.0,251.8146,251.8941,251.0492,251.1685,37978.0
2024-07-15 14:20:00,252.6,253.13,252.6,253.13,49958.0,251.089,251.6158,251.089,251.6158,49958.0
2024-07-15 14:30:00,253.07,253.42,252.77,252.88,40524.0,251.5562,251.9041,251.258,251.3673,40524.0
2024-07-15 14:40:00,252.93,252.97,252.61,252.7,50552.0,251.417,251.4568,251.0989,251.1884,50552.0
2024-07-15 14:50:00,252.66,252.94,252.64,252.86,43428.0,251.1486,251.4269,251.1287,251.3474,43428.0
2024-07-15 15:00:00,252.82,252.82,252.26,252.64,60938.0,251.3077,251.3077,250.751,251.1287,60938.0
2024-07-15 15:10:00,252.65,253.27,252.6,253.26,129127.0,251.1387,251.755,251.089,251.745,129127.0
2024-07-15 15:20:00,253.23,253.32,252.73,252.74,98528.0,251.7152,251.8047,251.2182,251.2281,98528.0
2024-07-15 15:30:00,252.77,253.09,252.39,252.39,110371.0,251.258,251.576,250.8802,250.8802,110371.0
2024-07-15 15:40:00,252.44,252.55,252.18,252.23,97399.0,250.9299,251.0393,250.6715,250.7212,97399.0
2024-07-15 15:50:00,252.21,252.96,252.12,252.96,296337.0,250.7013,251.4468,250.6118,251.4468,296337.0
2024-07-16 09:30:00,253.78,254.5,252.67,253.75,151473.0,252.2619,252.9776,251.1586,252.2321,151473.0
2024-07-16 09:40:00,253.95,255.02,253.68,254.63,114872.0,252.4309,253.4945,252.1625,253.1068,114872.0
2024-07-16 09:50:00,254.55,255.43,254.48,255.3,63930.0,253.0273,253.902,252.9577,253.7728,63930.0
2024-07-16 10:00:00,255.33,255.41,253.32,253.5,105885.0,253.8026,253.8822,251.8047,251.9836,105885.0
2024-07-16 10:10:00,253.45,253.64,252.9,253.27,54071.0,251.9339,252.1228,251.3872,251.755,54071.0
2024-07-16 10:20:00,253.39,253.69,253.12,253.23,32209.0,251.8742,252.1725,251.6059,251.7152,32209.0
2024-07-16 10:30:00,253.16,253.79,253.04,253.7,24983.0,251.6456,252.2719,251.5263,252.1824,24983.0
2024-07-16 10:40:00,253.82,254.78,253.75,254.59,48328.0,252.3017,253.2559,252.2321,253.0671,48328.0
2024-07-16 10:50:00,254.56,254.98,254.52,254.94,73845.0,253.0373,253.4547,252.9975,253.415,73845.0
2024-07-16 11:00:00,254.84,255.3,254.49,255.2,75894.0,253.3156,253.7728,252.9677,253.6734,75894.0
2024-07-16 11:10:00,255.2,255.47,254.51,254.62,55141.0,253.6734,253.9418,252.9875,253.0969,55141.0
2024-07-16 11:20:00,254.64,254.81,254.38,254.59,36201.0,253.1168,253.2858,252.8583,253.0671,36201.0
2024-07-16 11:30:00,254.53,254.54,254.01,254.41,18283.0,253.0074,253.0174,252.4905,252.8881,18283.0
2024-07-16 11:40:00,254.32,254.37,254.08,254.26,21789.0,252.7987,252.8484,252.5601,252.739,21789.0
2024-07-16 11:50:00,254.26,254.48,254.19,254.29,16380.0,252.739,252.9577,252.6695,252.7689,16380.0
2024-07-16 12:00:00,254.31,254.7,254.29,254.4,48090.0,252.7887,253.1764,252.7689,252.8782,48090.0
2024-07-16 12:10:00,254.4,255.25,254.27,255.18,95857.0,252.8782,253.7231,252.749,253.6535,95857.0
2024-07-16 12:20:00,255.15,255.69,254.95,255.52,113757.0,253.6237,254.1605,253.4249,253.9915,113757.0
2024-07-16 12:30:00,255.52,255.59,255.04,255.38,27502.0,253.9915,254.0611,253.5144,253.8523,27502.0
2024-07-16 12:40:00,255.41,255.54,255.18,255.54,31098.0,253.8822,254.0114,253.6535,254.0114,31098.0
2024-07-16 12:50:00,255.54,255.73,255.35,255.68,42597.0,254.0114,254.2003,253.8225,254.1506,42597.0
2024-07-16 13:00:00,255.57,255.7,254.92,255.18,44856.0,254.0412,254.1704,253.3951,253.6535,44856.0
2024-07-16 13:10:00,255.19,255.25,254.88,255.12,56708.0,253.6635,253.7231,253.3553,253.5939,56708.0
2024-07-16 13:20:00,255.12,255.22,254.76,254.81,36596.0,253.5939,253.6933,253.2361,253.2858,36596.0
2024-07-16 13:30:00,254.78,254.98,254.65,254.71,104472.0,253.2559,253.4547,253.1267,253.1864,104472.0
2024-07-16 13:40:00,254.69,254.71,254.26,254.62,42631.0,253.1665,253.1864,252.739,253.0969,42631.0
2024-07-16 13:50:00,254.62,254.82,254.39,254.73,23326.0,253.0969,253.2957,252.8683,253.2062,23326.0
2024-07-16 14:00:00,254.73,255.07,254.57,254.99,28803.0,253.2062,253.5442,253.0472,253.4647,28803.0
2024-07-16 14:10:00,254.99,255.11,254.66,254.67,38911.0,253.4647,253.584,253.1367,253.1466,38911.0
2024-07-16 14:20:00,254.69,255.2,254.67,255.11,28665.0,253.1665,253.6734,253.1466,253.584,28665.0
2024-07-16 14:30:00,255.15,255.46,255.1,255.44,30582.0,253.6237,253.9319,253.574,253.912,30582.0
2024-07-16 14:40:00,255.41,255.83,255.41,255.76,39828.0,253.8822,254.2997,253.8822,254.2301,39828.0
2024-07-16 14:50:00,255.73,256.02,255.62,255.88,51806.0,254.2003,254.4885,254.0909,254.3494,51806.0
2024-07-16 15:00:00,255.91,255.91,255.4,255.66,65579.0,254.3792,254.3792,253.8722,254.1307,65579.0
2024-07-16 15:10:00,255.66,255.88,255.55,255.86,108632.0,254.1307,254.3494,254.0213,254.3295,108632.0
2024-07-16 15:20:00,255.86,255.86,255.55,255.67,54511.0,254.3295,254.3295,254.0213,254.1406,54511.0
2024-07-16 15:30:00,255.65,256.0,255.64,255.9,53849.0,254.1207,254.4686,254.1108,254.3692,53849.0
2024-07-16 15:40:00,255.94,256.12,255.76,255.93,77790.0,254.409,254.5879,254.2301,254.3991,77790.0
2024-07-16 15:50:00,255.89,256.78,255.88,256.11,299684.0,254.3593,255.244,254.3494,254.578,299684.0
2024-07-17 09:30:00,254.0,255.57,253.07,253.31,218724.0,252.4806,254.0412,251.5562,251.7947,218724.0
2024-07-17 09:40:00,253.01,254.1,252.9,254.02,123310.0,251.4965,252.58,251.3872,252.5005,123310.0
2024-07-17 09:50:00,253.92,254.01,253.22,253.83,90841.0,252.4011,252.4905,251.7053,252.3116,90841.0
2024-07-17 10:00:00,253.68,253.85,252.32,252.58,77568.0,252.1625,252.3315,250.8106,251.0691,77568.0
2024-07-17 10:10:00,252.51,253.45,252.37,253.21,94960.0,250.9995,251.9339,250.8604,251.6953,94960.0
2024-07-17 10:20:00,253.17,254.04,253.16,253.49,70102.0,251.6556,252.5204,251.6456,251.9737,70102.0
2024-07-17 10:30:00,253.56,253.83,253.02,253.24,66872.0,252.0432,252.3116,251.5065,251.7251,66872.0
2024-07-17 10:40:00,253.23,253.77,252.5,252.59,50126.0,251.7152,252.252,250.9896,251.079,50126.0
2024-07-17 10:50:00,252.5,252.88,251.5,251.69,113341.0,250.9896,251.3673,249.9956,250.1844,113341.0
2024-07-17 11:00:00,251.7,252.15,251.33,252.09,98745.0,250.1944,250.6417,249.8266,250.582,98745.0
2024-07-17 11:10:00,252.1,252.38,251.72,252.37,70494.0,250.592,250.8703,250.2142,250.8604,70494.0
2024-07-17 11:20:00,252.32,252.55,252.01,252.23,71921.0,250.8106,251.0393,250.5025,250.7212,71921.0
2024-07-17 11:30:00,252.24,252.24,251.64,251.94,81561.0,250.7311,250.7311,250.1347,250.4329,81561.0
2024-07-17 11:40:00,252.01,252.46,251.82,252.2,44153.0,250.5025,250.9498,250.3136,250.6914,44153.0
2024-07-17 11:50:00,252.2,252.51,251.88,252.23,66423.0,250.6914,250.9995,250.3733,250.7212,66423.0
2024-07-17 12:00:00,252.27,252.32,251.11,251.19,80254.0,250.7609,250.8106,249.6079,249.6874,80254.0
2024-07-17 12:10:00,251.19,251.19,250.17,250.31,97829.0,249.6874,249.6874,248.6735,248.8127,97829.0
2024-07-17 12:20:00,250.34,250.54,250.06,250.2,53808.0,248.8425,249.0413,248.5642,248.7033,53808.0
2024-07-17 12:30:00,250.25,250.54,249.84,250.05,72625.0,248.753,249.0413,248.3455,248.5542,72625.0
2024-07-17 12:40:00,250.0,250.31,249.61,250.06,69398.0,248.5045,248.8127,248.1169,248.5642,69398.0
2024-07-17 12:50:00,250.12,250.15,249.61,249.96,58794.0,248.6238,248.6536,248.1169,248.4648,58794.0
2024-07-17 13:00:00,249.84,250.75,249.73,250.51,57051.0,248.3455,249.25,248.2361,249.0115,57051.0
2024-07-17 13:10:00,250.55,250.59,250.12,250.38,35192.0,249.0512,249.091,248.6238,248.8823,35192.0
2024-07-17 13:20:00,250.28,251.15,250.14,251.15,66155.0,248.7829,249.6476,248.6437,249.6476,66155.0
2024-07-17 13:30:00,251.09,251.85,251.08,251.57,41095.0,249.588,250.3435,249.5781,250.0651,41095.0
2024-07-17 13:40:00,251.57,251.94,251.52,251.73,43743.0,250.0651,250.4329,250.0154,250.2242,43743.0
2024-07-17 13:50:00,251.7,251.96,251.48,251.89,43936.0,250.1944,250.4528,249.9757,250.3832,43936.0
2024-07-17 14:00:00,251.91,251.91,251.21,251.44,93924.0,250.4031,250.4031,249.7073,249.9359,93924.0
2024-07-17 14:10:00,251.44,252.56,251.4,252.51,75538.0,249.9359,251.0492,249.8962,250.9995,75538.0
2024-07-17 14:20:00,252.55,252.96,252.38,252.82,63666.0,251.0393,251.4468,250.8703,251.3077,63666.0
2024-07-17 14:30:00,252.77,253.08,252.44,252.62,78489.0,251.258,251.5661,250.9299,251.1089,78489.0
2024-07-17 14:40:00,252.58,252.74,252.07,252.1,31993.0,251.0691,251.2281,250.5621,250.592,31993.0
2024-07-17 14:50:00,252.15,252.41,251.98,252.22,52665.0,250.6417,250.9001,250.4727,250.7112,52665.0
2024-07-17 15:00:00,252.24,252.37,251.35,251.53,123872.0,250.7311,250.8604,249.8465,250.0254,123872.0
2024-07-17 15:10:00,251.53,251.98,251.18,251.54,127444.0,250.0254,250.4727,249.6775,250.0353,127444.0
2024-07-17 15:20:00,251.56,252.06,251.51,251.68,48744.0,250.0552,250.5522,250.0055,250.1745,48744.0
2024-07-17 15:30:00,251.67,252.16,251.53,251.73,81065.0,250.1645,250.6516,250.0254,250.2242,81065.0
2024-07-17 15:40:00,251.69,251.92,251.29,251.38,97623.0,250.1844,250.413,249.7868,249.8763,97623.0
2024-07-17 15:50:00,251.43,252.16,250.97,251.19,402578.0,249.926,250.6516,249.4687,249.6874,402578.0
2024-07-18 09:30:00,252.14,252.45,250.54,252.31,113040.0,250.6317,250.9399,249.0413,250.8007,113040.0
2024-07-18 09:40:00,252.16,252.16,250.88,251.31,84513.0,250.6516,250.6516,249.3793,249.8067,84513.0
2024-07-18 09:50:00,251.2,251.22,250.0,250.89,124340.0,249.6973,249.7172,248.5045,249.3892,124340.0
2024-07-18 10:00:00,250.89,251.4,250.03,251.26,271687.0,249.3892,249.8962,248.5343,249.757,271687.0
2024-07-18 10:10:00,251.27,251.68,250.82,250.82,81763.0,249.7669,250.1745,249.3196,249.3196,81763.0
2024-07-18 10:20:00,250.82,250.82,250.17,250.26,65609.0,249.3196,249.3196,248.6735,248.763,65609.0
2024-07-18 10:30:00,250.19,250.26,249.13,249.41,87442.0,248.6934,248.763,247.6397,247.9181,87442.0
2024-07-18 10:40:00,249.39,249.68,248.86,249.29,68121.0,247.8982,248.1864,247.3713,247.7988,68121.0
2024-07-18 10:50:00,249.29,249.78,249.1,249.49,92713.0,247.7988,248.2858,247.6099,247.9976,92713.0
2024-07-18 11:00:00,249.5,250.14,249.33,249.77,58653.0,248.0075,248.6437,247.8385,248.2759,58653.0
2024-07-18 11:10:00,249.82,250.05,249.04,249.8,59211.0,248.3256,248.5542,247.5503,248.3057,59211.0
2024-07-18 11:20:00,249.85,250.06,249.37,249.5,83404.0,248.3554,248.5642,247.8783,248.0075,83404.0
2024-07-18 11:30:00,249.47,249.51,248.43,248.47,59761.0,247.9777,248.0175,246.9439,246.9837,59761.0
2024-07-18 11:40:00,248.47,248.84,248.0,248.06,51458.0,246.9837,247.3515,246.5165,246.5761,51458.0
2024-07-18 11:50:00,248.08,248.32,247.86,248.27,78242.0,246.596,246.8346,246.3773,246.7849,78242.0
2024-07-18 12:00:00,248.21,248.48,247.91,248.29,49124.0,246.7252,246.9936,246.427,246.8048,49124.0
2024-07-18 12:10:00,248.32,248.34,247.39,247.56,78228.0,246.8346,246.8545,245.9101,246.0791,78228.0
2024-07-18 12:20:00,247.53,248.32,247.53,247.64,59360.0,246.0493,246.8346,246.0493,246.1586,59360.0
2024-07-18 12:30:00,247.62,248.27,247.54,248.03,46634.0,246.1388,246.7849,246.0592,246.5463,46634.0
2024-07-18 12:40:00,247.98,248.02,247.56,247.7,42925.0,246.4966,246.5364,246.0791,246.2183,42925.0
2024-07-18 12:50:00,247.66,248.04,247.62,247.89,31882.0,246.1785,246.5563,246.1388,246.4071,31882.0
2024-07-18 13:00:00,247.9,248.3,247.64,247.64,51508.0,246.4171,246.8147,246.1586,246.1586,51508.0
2024-07-18 13:10:00,247.68,247.77,247.49,247.68,44200.0,246.1984,246.2879,246.0095,246.1984,44200.0
2024-07-18 13:20:00,247.65,247.99,247.5,247.66,38166.0,246.1686,246.5066,246.0195,246.1785,38166.0
2024-07-18 13:30:00,247.62,247.82,247.23,247.41,38797.0,246.1388,246.3376,245.7511,245.93,38797.0
2024-07-18 13:40:00,247.34,247.75,247.31,247.7,32538.0,245.8604,246.268,245.8306,246.2183,32538.0
2024-07-18 13:50:00,247.68,247.68,247.11,247.11,27965.0,246.1984,246.1984,245.6318,245.6318,27965.0
2024-07-18 14:00:00,247.1,247.71,246.78,247.66,126566.0,245.6219,246.2282,245.3038,246.1785,126566.0
2024-07-18 14:10:00,247.7,247.71,247.11,247.23,30003.0,246.2183,246.2282,245.6318,245.7511,30003.0
2024-07-18 14:20:00,247.27,247.72,247.07,247.09,59998.0,245.7909,246.2382,245.5921,245.6119,59998.0
2024-07-18 14:30:00,247.18,247.53,246.96,246.99,46193.0,245.7014,246.0493,245.4827,245.5125,46193.0
2024-07-18 14:40:00,247.04,247.27,246.8,246.8,30955.0,245.5622,245.7909,245.3237,245.3237,30955.0
2024-07-18 14:50:00,246.83,247.23,246.55,247.03,51934.0,245.3535,245.7511,245.0752,245.5523,51934.0
2024-07-18 15:00:00,247.04,247.22,246.7,246.7,73616.0,245.5622,245.7412,245.2243,245.2243,73616.0
2024-07-18 15:10:00,246.76,246.78,245.72,246.23,249772.0,245.2839,245.3038,244.2501,244.7571,249772.0
2024-07-18 15:20:00,246.24,246.64,246.12,246.54,49263.0,244.767,245.1646,244.6477,245.0652,49263.0
2024-07-18 15:30:00,246.64,247.83,246.61,247.66,76797.0,245.1646,246.3475,245.1348,246.1785,76797.0
2024-07-18 15:40:00,247.7,248.23,247.44,248.13,67804.0,246.2183,246.7451,245.9598,246.6457,67804.0
2024-07-18 15:50:00,248.14,248.26,246.93,247.24,460064.0,246.6557,246.7749,245.4529,245.761,460064.0
2024-07-19 09:30:00,248.65,248.99,245.17,245.76,307930.0,247.1626,247.5006,243.7034,244.2899,307930.0
2024-07-19 09:40:00,245.86,247.66,245.86,247.42,85825.0,244.3893,246.1785,244.3893,245.94,85825.0
2024-07-19 09:50:00,247.42,247.81,247.01,247.24,111880.0,245.94,246.3276,245.5324,245.761,111880.0
2024-07-19 10:00:00,247.34,247.75,246.77,247.54,118212.0,245.8604,246.268,245.2938,246.0592,118212.0
2024-07-19 10:10:00,247.52,247.9,247.07,247.33,56994.0,246.0394,246.4171,245.5921,245.8505,56994.0
2024-07-19 10:20:00,247.31,247.6,246.77,246.82,29756.0,245.8306,246.1189,245.2938,245.3436,29756.0
2024-07-19 10:30:00,246.82,247.73,246.74,247.63,41869.0,245.3436,246.2481,245.264,246.1487,41869.0
2024-07-19 10:40:00,247.63,248.16,247.32,248.05,90669.0,246.1487,246.6755,245.8406,246.5662,90669.0
2024-07-19 10:50:00,247.99,248.29,247.59,247.78,33543.0,246.5066,246.8048,246.1089,246.2978,33543.0
2024-07-19 11:00:00,247.85,248.23,247.15,247.16,28635.0,246.3674,246.7451,245.6716,245.6815,28635.0
2024-07-19 11:10:00,247.23,247.41,246.65,247.4,49622.0,245.7511,245.93,245.1746,245.9201,49622.0
2024-07-19 11:20:00,247.3,247.69,246.56,246.64,71970.0,245.8207,246.2083,245.0851,245.1646,71970.0
2024-07-19 11:30:00,246.63,246.84,246.24,246.4,32652.0,245.1547,245.3634,244.767,244.9261,32652.0
2024-07-19 11:40:00,246.43,246.76,246.06,246.6,25693.0,244.9559,245.2839,244.5881,245.1249,25693.0
2024-07-19 11:50:00,246.55,246.84,246.35,246.72,53637.0,245.0752,245.3634,244.8764,245.2441,53637.0
2024-07-19 12:00:00,246.73,247.0,246.54,247.0,56533.0,245.2541,245.5225,245.0652,245.5225,56533.0
2024-07-19 12:10:00,246.95,247.1,246.7,246.71,50617.0,245.4728,245.6219,245.2243,245.2342,50617.0
2024-07-19 12:20:00,246.7,246.89,246.5,246.58,38433.0,245.2243,245.4131,245.0255,245.105,38433.0
2024-07-19 12:30:00,246.54,246.64,246.05,246.29,54768.0,245.0652,245.1646,244.5782,244.8167,54768.0
2024-07-19 12:40:00,246.34,246.59,246.01,246.34,38244.0,244.8664,245.1149,244.5384,244.8664,38244.0
2024-07-19 12:50:00,246.29,246.59,246.13,246.18,34688.0,244.8167,245.1149,244.6577,244.7074,34688.0
2024-07-19 13:00:00,246.28,246.92,245.81,246.85,103980.0,244.8068,245.443,244.3396,245.3734,103980.0
2024-07-19 13:10:00,246.8,247.54,246.8,247.1,51838.0,245.3237,246.0592,245.3237,245.6219,51838.0
2024-07-19 13:20:00,247.06,247.22,246.72,247.15,35886.0,245.5821,245.7412,245.2441,245.6716,35886.0
2024-07-19 13:30:00,247.08,247.83,246.92,247.54,95085.0,245.602,246.3475,245.443,246.0592,95085.0
2024-07-19 13:40:00,247.46,247.78,247.22,247.65,50225.0,245.9797,246.2978,245.7412,246.1686,50225.0
2024-07-19 13:50:00,247.65,247.65,246.44,247.0,58281.0,246.1686,246.1686,244.9658,245.5225,58281.0
2024-07-19 14:00:00,247.0,247.14,246.64,247.09,52959.0,245.5225,245.6616,245.1646,245.6119,52959.0
2024-07-19 14:10:00,247.04,247.22,246.83,247.0,54782.0,245.5622,245.7412,245.3535,245.5225,54782.0
2024-07-19 14:20:00,247.0,247.05,246.7,246.77,50036.0,245.5225,245.5722,245.2243,245.2938,50036.0
2024-07-19 14:30:00,246.8,246.9,246.35,246.61,44905.0,245.3237,245.4231,244.8764,245.1348,44905.0
2024-07-19 14:40:00,246.61,247.06,246.48,247.06,38451.0,245.1348,245.5821,245.0056,245.5821,38451.0
2024-07-19 14:50:00,247.05,247.23,246.94,247.21,45449.0,245.5722,245.7511,245.4628,245.7312,45449.0
2024-07-19 15:00:00,247.14,247.49,247.09,247.43,49654.0,245.6616,246.0095,245.6119,245.9499,49654.0
2024-07-19 15:10:00,247.47,247.9,247.19,247.73,80405.0,245.9897,246.4171,245.7113,246.2481,80405.0
2024-07-19 15:20:00,247.73,247.88,247.45,247.83,55789.0,246.2481,246.3972,245.9698,246.3475,55789.0
2024-07-19 15:30:00,247.83,248.03,247.26,247.44,70440.0,246.3475,246.5463,245.7809,245.9598,70440.0
2024-07-19 15:40:00,247.46,247.68,247.27,247.27,82792.0,245.9797,246.1984,245.7909,245.7909,82792.0
2024-07-19 15:50:00,247.27,247.87,247.26,247.62,296634.0,245.7909,246.3873,245.7809,246.1388,296634.0
2024-07-22 09:30:00,248.75,249.45,248.0,249.2,187711.0,247.262,247.9578,246.5165,247.7093,187711.0
2024-07-22 09:40:00,249.05,250.18,248.28,250.05,144942.0,247.5602,248.6835,246.7948,248.5542,144942.0
2024-07-22 09:50:00,250.0,251.0,249.95,250.92,234829.0,248.5045,249.4985,248.4548,249.419,234829.0
2024-07-22 10:00:00,251.01,251.39,250.06,250.93,80836.0,249.5085,249.8862,248.5642,249.429,80836.0
2024-07-22 10:10:00,250.98,252.36,250.52,252.36,78816.0,249.4787,250.8504,249.0214,250.8504,78816.0
2024-07-22 10:20:00,252.34,253.2,251.79,253.1,70373.0,250.8305,251.6854,250.2838,251.586,70373.0
2024-07-22 10:30:00,253.18,254.17,252.62,254.12,134139.0,251.6655,252.6496,251.1089,252.5999,134139.0
2024-07-22 10:40:00,254.07,255.45,254.01,254.71,101674.0,252.5502,253.9219,252.4905,253.1864,101674.0
2024-07-22 10:50:00,254.76,254.99,253.78,254.79,138708.0,253.2361,253.4647,252.2619,253.2659,138708.0
2024-07-22 11:00:00,254.8,255.32,253.95,253.99,110808.0,253.2758,253.7927,252.4309,252.4707,110808.0
2024-07-22 11:10:00,254.08,254.33,253.1,253.22,73108.0,252.5601,252.8086,251.586,251.7053,73108.0
2024-07-22 11:20:00,253.09,253.38,252.09,252.27,87290.0,251.576,251.8643,250.582,250.7609,87290.0
2024-07-22 11:30:00,252.17,252.32,251.55,252.01,68639.0,250.6615,250.8106,250.0453,250.5025,68639.0
2024-07-22 11:40:00,252.11,252.11,251.52,251.98,40089.0,250.6019,250.6019,250.0154,250.4727,40089.0
2024-07-22 11:50:00,252.09,252.77,251.93,252.67,36069.0,250.582,251.258,250.423,251.1586,36069.0
2024-07-22 12:00:00,252.67,252.81,252.06,252.25,40673.0,251.1586,251.2977,250.5522,250.7411,40673.0
2024-07-22 12:10:00,252.27,253.21,252.27,252.88,63106.0,250.7609,251.6953,250.7609,251.3673,63106.0
2024-07-22 12:20:00,252.89,253.28,252.83,253.0,45375.0,251.3772,251.7649,251.3176,251.4866,45375.0
2024-07-22 12:30:00,252.99,253.42,252.63,253.2,42754.0,251.4766,251.9041,251.1188,251.6854,42754.0
2024-07-22 12:40:00,253.2,253.4,252.91,253.3,27453.0,251.6854,251.8842,251.3971,251.7848,27453.0
2024-07-22 12:50:00,253.29,253.86,253.2,253.75,48915.0,251.7748,252.3414,251.6854,252.2321,48915.0
2024-07-22 13:00:00,253.84,254.23,253.75,254.17,42434.0,252.3216,252.7092,252.2321,252.6496,42434.0
2024-07-22 13:10:00,254.17,254.19,253.76,254.01,40352.0,252.6496,252.6695,252.242,252.4905,40352.0
2024-07-22 13:20:00,254.01,254.15,253.7,253.7,42402.0,252.4905,252.6297,252.1824,252.1824,42402.0
2024-07-22 13:30:00,253.76,254.16,253.62,253.99,43245.0,252.242,252.6396,252.1029,252.4707,43245.0
2024-07-22 13:40:00,253.99,254.5,253.94,254.11,160872.0,252.4707,252.9776,252.421,252.5899,160872.0
2024-07-22 13:50:00,253.95,254.43,253.87,254.29,28361.0,252.4309,252.908,252.3514,252.7689,28361.0
2024-07-22 14:00:00,254.29,254.87,254.26,254.81,64461.0,252.7689,253.3454,252.739,253.2858,64461.0
2024-07-22 14:10:00,254.81,255.26,254.54,255.2,51923.0,253.2858,253.7331,253.0174,253.6734,51923.0
2024-07-22 14:20:00,255.19,255.5,254.88,255.0,192351.0,253.6635,253.9716,253.3553,253.4746,192351.0
2024-07-22 14:30:00,255.02,255.27,254.82,255.01,46202.0,253.4945,253.743,253.2957,253.4846,46202.0
2024-07-22 14:40:00,254.97,255.06,254.68,254.83,32792.0,253.4448,253.5343,253.1565,253.3056,32792.0
2024-07-22 14:50:00,254.79,255.29,254.78,254.91,73063.0,253.2659,253.7629,253.2559,253.3852,73063.0
2024-07-22 15:00:00,254.91,255.12,254.76,254.95,72982.0,253.3852,253.5939,253.2361,253.4249,72982.0
2024-07-22 15:10:00,254.94,255.19,254.91,255.0,59202.0,253.415,253.6635,253.3852,253.4746,59202.0
2024-07-22 15:20:00,255.0,255.49,254.89,255.28,52439.0,253.4746,253.9617,253.3653,253.7529,52439.0
2024-07-22 15:30:00,255.32,255.58,255.0,255.36,68228.0,253.7927,254.0511,253.4746,253.8325,68228.0
2024-07-22 15:40:00,255.32,255.37,254.21,254.24,81814.0,253.7927,253.8424,252.6893,252.7192,81814.0
2024-07-22 15:50:00,254.2,254.48,253.88,254.09,240114.0,252.6794,252.9577,252.3613,252.5701,240114.0
2024-07-23 09:30:00,256.59,256.98,253.75,254.88,173146.0,255.0551,255.4428,252.2321,253.3553,173146.0
2024-07-23 09:40:00,254.87,256.27,254.85,255.27,68619.0,253.3454,254.737,253.3255,253.743,68619.0
2024-07-23 09:50:00,255.3,255.41,254.68,255.16,65273.0,253.7728,253.8822,253.1565,253.6337,65273.0
2024-07-23 10:00:00,255.16,256.96,254.25,256.65,71366.0,253.6337,255.4229,252.7291,255.1147,71366.0
2024-07-23 10:10:00,256.59,257.33,256.09,256.56,421047.0,255.0551,255.7907,254.5581,255.0253,421047.0
2024-07-23 10:20:00,256.61,257.15,256.07,256.42,35185.0,255.075,255.6118,254.5382,254.8861,35185.0
2024-07-23 10:30:00,256.42,256.68,255.9,256.49,39614.0,254.8861,255.1446,254.3692,254.9557,39614.0
2024-07-23 10:40:00,256.52,256.55,255.04,255.07,62864.0,254.9855,255.0153,253.5144,253.5442,62864.0
2024-07-23 10:50:00,255.16,255.39,254.58,255.02,59022.0,253.6337,253.8623,253.0571,253.4945,59022.0
2024-07-23 11:00:00,255.06,256.11,255.02,256.11,41145.0,253.5343,254.578,253.4945,254.578,41145.0
2024-07-23 11:10:00,256.06,256.71,255.88,256.66,32898.0,254.5283,255.1744,254.3494,255.1247,32898.0
2024-07-23 11:20:00,256.62,256.74,256.01,256.26,35333.0,255.0849,255.2042,254.4786,254.7271,35333.0
2024-07-23 11:30:00,256.26,256.38,255.75,256.08,40262.0,254.7271,254.8464,254.2201,254.5482,40262.0
2024-07-23 11:40:00,256.02,256.17,255.89,256.06,28839.0,254.4885,254.6376,254.3593,254.5283,28839.0
2024-07-23 11:50:00,256.06,256.1,255.68,255.78,22197.0,254.5283,254.568,254.1506,254.25,22197.0
2024-07-23 12:00:00,255.78,255.86,255.59,255.73,34745.0,254.25,254.3295,254.0611,254.2003,34745.0
2024-07-23 12:10:00,255.65,255.71,255.3,255.58,50775.0,254.1207,254.1804,253.7728,254.0511,50775.0
2024-07-23 12:20:00,255.64,255.74,254.74,255.1,31372.0,254.1108,254.2102,253.2162,253.574,31372.0
2024-07-23 12:30:00,255.04,255.39,254.91,255.11,39936.0,253.5144,253.8623,253.3852,253.584,39936.0
2024-07-23 12:40:00,255.14,255.59,255.14,255.45,32073.0,253.6138,254.0611,253.6138,253.9219,32073.0
2024-07-23 12:50:00,255.42,255.65,255.23,255.61,25101.0,253.8921,254.1207,253.7032,254.081,25101.0
2024-07-23 13:00:00,255.67,255.9,255.55,255.66,28291.0,254.1406,254.3692,254.0213,254.1307,28291.0
2024-07-23 13:10:00,255.66,255.91,255.51,255.62,46267.0,254.1307,254.3792,253.9816,254.0909,46267.0
2024-07-23 13:20:00,255.68,256.0,255.64,255.64,36909.0,254.1506,254.4686,254.1108,254.1108,36909.0
2024-07-23 13:30:00,255.61,255.73,255.46,255.51,89314.0,254.081,254.2003,253.9319,253.9816,89314.0
2024-07-23 13:40:00,255.5,255.55,255.14,255.32,38932.0,253.9716,254.0213,253.6138,253.7927,38932.0
2024-07-23 13:50:00,255.33,255.72,255.21,255.58,33313.0,253.8026,254.1903,253.6834,254.0511,33313.0
2024-07-23 14:00:00,255.65,255.86,255.49,255.8,34809.0,254.1207,254.3295,253.9617,254.2698,34809.0
2024-07-23 14:10:00,255.8,255.98,255.73,255.77,28923.0,254.2698,254.4488,254.2003,254.24,28923.0
2024-07-23 14:20:00,255.84,255.9,255.45,255.61,49290.0,254.3096,254.3692,253.9219,254.081,49290.0
2024-07-23 14:30:00,255.6,255.82,255.54,255.74,31068.0,254.071,254.2897,254.0114,254.2102,31068.0
2024-07-23 14:40:00,255.73,256.18,255.67,256.13,35723.0,254.2003,254.6476,254.1406,254.5979,35723.0
2024-07-23 14:50:00,256.08,256.54,256.05,256.54,31923.0,254.5482,255.0054,254.5183,255.0054,31923.0
2024-07-23 15:00:00,256.59,256.86,256.54,256.68,36910.0,255.0551,255.3235,255.0054,255.1446,36910.0
2024-07-23 15:10:00,256.7,257.04,256.34,256.71,42270.0,255.1644,255.5024,254.8066,255.1744,42270.0
2024-07-23 15:20:00,256.71,257.07,256.71,256.95,34983.0,255.1744,255.5322,255.1744,255.413,34983.0
2024-07-23 15:30:00,256.92,256.95,256.27,256.31,44430.0,255.3831,255.413,254.737,254.7768,44430.0
2024-07-23 15:40:00,256.33,256.46,255.9,256.46,44170.0,254.7967,254.9259,254.3692,254.9259,44170.0
2024-07-23 15:50:00,256.39,256.8,255.95,256.07,165665.0,254.8563,255.2639,254.4189,254.5382,165665.0
2024-07-24 09:30:00,253.63,255.91,253.16,255.19,126426.0,252.1128,254.3792,251.6456,253.6635,126426.0
2024-07-24 09:40:00,255.06,255.84,254.33,255.09,121276.0,253.5343,254.3096,252.8086,253.5641,121276.0
2024-07-24 09:50:00,255.03,255.51,254.1,254.54,77276.0,253.5044,253.9816,252.58,253.0174,77276.0
2024-07-24 10:00:00,254.44,254.78,253.5,253.99,40169.0,252.918,253.2559,251.9836,252.4707,40169.0
2024-07-24 10:10:00,253.89,254.73,253.82,254.44,72288.0,252.3713,253.2062,252.3017,252.918,72288.0
2024-07-24 10:20:00,254.33,254.95,254.27,254.79,47098.0,252.8086,253.4249,252.749,253.2659,47098.0
2024-07-24 10:30:00,254.79,254.95,254.44,254.8,56989.0,253.2659,253.4249,252.918,253.2758,56989.0
2024-07-24 10:40:00,254.74,254.95,254.25,254.7,80069.0,253.2162,253.4249,252.7291,253.1764,80069.0
2024-07-24 10:50:00,254.7,254.81,254.18,254.5,48169.0,253.1764,253.2858,252.6595,252.9776,48169.0
2024-07-24 11:00:00,254.43,254.47,253.52,253.7,65630.0,252.908,252.9478,252.0035,252.1824,65630.0
2024-07-24 11:10:00,253.63,253.63,252.94,253.07,63218.0,252.1128,252.1128,251.4269,251.5562,63218.0
2024-07-24 11:20:00,253.02,253.1,252.2,252.72,57529.0,251.5065,251.586,250.6914,251.2083,57529.0
2024-07-24 11:30:00,252.73,253.38,252.72,253.38,24562.0,251.2182,251.8643,251.2083,251.8643,24562.0
2024-07-24 11:40:00,253.23,253.27,252.31,252.35,29607.0,251.7152,251.755,250.8007,250.8405,29607.0
2024-07-24 11:50:00,252.36,252.78,252.09,252.09,33661.0,250.8504,251.2679,250.582,250.582,33661.0
2024-07-24 12:00:00,252.06,252.27,251.29,251.5,32399.0,250.5522,250.7609,249.7868,249.9956,32399.0
2024-07-24 12:10:00,251.5,251.59,251.0,251.59,94760.0,249.9956,250.085,249.4985,250.085,94760.0
2024-07-24 12:20:00,251.5,251.97,251.41,251.64,19034.0,249.9956,250.4627,249.9061,250.1347,19034.0
2024-07-24 12:30:00,251.69,251.74,250.87,250.89,28174.0,250.1844,250.2341,249.3693,249.3892,28174.0
2024-07-24 12:40:00,250.86,250.87,250.4,250.72,39151.0,249.3594,249.3693,248.9021,249.2202,39151.0
2024-07-24 12:50:00,250.65,250.75,250.4,250.63,33837.0,249.1506,249.25,248.9021,249.1308,33837.0
2024-07-24 13:00:00,250.5,250.78,250.17,250.73,38997.0,249.0015,249.2799,248.6735,249.2302,38997.0
2024-07-24 13:10:00,250.72,251.41,250.66,251.36,70492.0,249.2202,249.9061,249.1606,249.8564,70492.0
2024-07-24 13:20:00,251.36,251.61,250.99,251.09,43503.0,249.8564,250.1049,249.4886,249.588,43503.0
2024-07-24 13:30:00,251.04,251.34,250.79,251.29,72732.0,249.5383,249.8365,249.2898,249.7868,72732.0
2024-07-24 13:40:00,251.23,251.5,251.12,251.21,70575.0,249.7272,249.9956,249.6178,249.7073,70575.0
2024-07-24 13:50:00,251.21,251.43,251.03,251.42,40062.0,249.7073,249.926,249.5284,249.916,40062.0
2024-07-24 14:00:00,251.34,251.46,251.13,251.18,81617.0,249.8365,249.9558,249.6278,249.6775,81617.0
2024-07-24 14:10:00,251.21,251.61,251.18,251.53,65963.0,249.7073,250.1049,249.6775,250.0254,65963.0
2024-07-24 14:20:00,251.59,251.59,251.06,251.08,51985.0,250.085,250.085,249.5582,249.5781,51985.0
2024-07-24 14:30:00,251.1,251.21,250.66,250.8,49493.0,249.5979,249.7073,249.1606,249.2997,49493.0
2024-07-24 14:40:00,250.82,250.87,249.94,250.07,41534.0,249.3196,249.3693,248.4449,248.5741,41534.0
2024-07-24 14:50:00,250.07,250.43,249.84,250.24,50382.0,248.5741,248.932,248.3455,248.7431,50382.0
2024-07-24 15:00:00,250.17,250.35,249.91,250.23,57387.0,248.6735,248.8524,248.4151,248.7332,57387.0
2024-07-24 15:10:00,250.28,250.47,250.09,250.14,65501.0,248.7829,248.9717,248.594,248.6437,65501.0
2024-07-24 15:20:00,250.22,250.39,249.78,249.85,49605.0,248.7232,248.8922,248.2858,248.3554,49605.0
2024-07-24 15:30:00,249.94,250.35,249.66,250.3,100536.0,248.4449,248.8524,248.1666,248.8027,100536.0
2024-07-24 15:40:00,250.31,250.57,249.93,249.97,94877.0,248.8127,249.0711,248.4349,248.4747,94877.0
2024-07-24 15:50:00,250.07,250.28,248.9,249.87,295996.0,248.5741,248.7829,247.4111,248.3753,295996.0
2024-07-25 09:30:00,254.74,255.01,251.95,254.18,223810.0,253.2162,253.4846,250.4429,252.6595,223810.0
2024-07-25 09:40:00,254.17,256.18,253.99,255.16,278146.0,252.6496,254.6476,252.4707,253.6337,278146.0
2024-07-25 09:50:00,255.14,255.81,254.1,254.25,110237.0,253.6138,254.2798,252.58,252.7291,110237.0
2024-07-25 10:00:00,254.25,254.31,252.73,252.99,203094.0,252.7291,252.7887,251.2182,251.4766,203094.0
2024-07-25 10:10:00,253.03,254.16,251.72,254.0,94421.0,251.5164,252.6396,250.2142,252.4806,94421.0
2024-07-25 10:20:00,253.98,254.15,252.7,253.1,104332.0,252.4607,252.6297,251.1884,251.586,104332.0
2024-07-25 10:30:00,253.07,253.47,252.77,253.17,58020.0,251.5562,251.9538,251.258,251.6556,58020.0
2024-07-25 10:40:00,253.21,254.2,252.81,254.12,102542.0,251.6953,252.6794,251.2977,252.5999,102542.0
2024-07-25 10:50:00,254.19,254.33,253.24,253.91,62211.0,252.6695,252.8086,251.7251,252.3911,62211.0
2024-07-25 11:00:00,253.87,255.1,253.64,255.04,61678.0,252.3514,253.574,252.1228,253.5144,61678.0
2024-07-25 11:10:00,255.08,257.09,254.84,256.68,117937.0,253.5541,255.5521,253.3156,255.1446,117937.0
2024-07-25 11:20:00,256.57,256.84,255.97,256.21,55571.0,255.0352,255.3036,254.4388,254.6774,55571.0
2024-07-25 11:30:00,256.23,257.04,256.02,256.66,95074.0,254.6973,255.5024,254.4885,255.1247,95074.0
2024-07-25 11:40:00,256.66,257.5,256.5,257.38,88987.0,255.1247,255.9597,254.9656,255.8404,88987.0
2024-07-25 11:50:00,257.34,258.15,257.32,257.93,105559.0,255.8006,256.6058,255.7807,256.3871,105559.0
2024-07-25 12:00:00,257.96,258.66,257.89,258.49,83747.0,256.4169,257.1127,256.3473,256.9437,83747.0
2024-07-25 12:10:00,258.55,260.5,258.51,260.43,172301.0,257.0034,258.9417,256.9636,258.8721,172301.0
2024-07-25 12:20:00,260.39,261.15,260.34,261.12,97719.0,258.8324,259.5878,258.7827,259.558,97719.0
2024-07-25 12:30:00,261.15,262.0,260.87,261.99,142234.0,259.5878,260.4327,259.3095,260.4228,142234.0
2024-07-25 12:40:00,261.96,262.91,261.89,262.19,171362.0,260.393,261.3373,260.3234,260.6216,171362.0
2024-07-25 12:50:00,262.11,263.4,262.0,262.56,149539.0,260.5421,261.8244,260.4327,260.9894,149539.0
2024-07-25 13:00:00,262.66,264.0,262.63,263.86,96183.0,261.0888,262.4208,261.059,262.2816,96183.0
2024-07-25 13:10:00,263.86,264.08,261.94,262.12,107963.0,262.2816,262.5003,260.3731,260.552,107963.0
2024-07-25 13:20:00,262.15,262.32,259.87,260.0,103650.0,260.5818,260.7508,258.3155,258.4447,103650.0
2024-07-25 13:30:00,260.06,260.18,259.3,260.11,58925.0,258.5044,258.6236,257.7489,258.5541,58925.0
2024-07-25 13:40:00,260.22,260.46,259.52,260.01,98980.0,258.6634,258.902,257.9676,258.4546,98980.0
2024-07-25 13:50:00,260.0,260.77,259.7,260.76,68278.0,258.4447,259.2101,258.1465,259.2002,68278.0
2024-07-25 14:00:00,260.78,260.84,260.18,260.23,40702.0,259.22,259.2797,258.6236,258.6733,40702.0
2024-07-25 14:10:00,260.24,260.51,260.19,260.43,42387.0,258.6833,258.9517,258.6336,258.8721,42387.0
2024-07-25 14:20:00,260.38,261.27,260.29,261.23,75251.0,258.8224,259.7071,258.733,259.6674,75251.0
2024-07-25 14:30:00,261.19,261.95,261.16,261.81,56696.0,259.6276,260.383,259.5978,260.2439,56696.0
2024-07-25 14:40:00,261.74,261.79,260.21,260.21,76223.0,260.1743,260.224,258.6535,258.6535,76223.0
2024-07-25 14:50:00,260.22,260.43,260.05,260.15,59370.0,258.6634,258.8721,258.4944,258.5938,59370.0
2024-07-25 15:00:00,260.12,260.21,259.14,259.45,123309.0,258.564,258.6535,257.5899,257.898,123309.0
2024-07-25 15:10:00,259.39,259.7,259.14,259.38,90147.0,257.8384,258.1465,257.5899,257.8284,90147.0
2024-07-25 15:20:00,259.33,260.15,259.18,259.78,164634.0,257.7787,258.5938,257.6296,258.226,164634.0
2024-07-25 15:30:00,259.83,259.92,258.24,258.34,154601.0,258.2757,258.3652,256.6952,256.7946,154601.0
2024-07-25 15:40:00,258.39,258.52,257.58,257.87,150987.0,256.8443,256.9736,256.0392,256.3275,150987.0
2024-07-25 15:50:00,257.92,257.94,256.52,256.67,431374.0,256.3772,256.397,254.9855,255.1346,431374.0
2024-07-26 09:30:00,258.17,258.56,257.07,257.8,122299.0,256.6257,257.0133,255.5322,256.2579,122299.0
2024-07-26 09:40:00,257.82,261.35,257.47,261.2,252728.0,256.2777,259.7866,255.9298,259.6375,252728.0
2024-07-26 09:50:00,261.2,262.68,261.09,262.19,310653.0,259.6375,261.1087,259.5282,260.6216,310653.0
2024-07-26 10:00:00,262.11,263.73,261.92,262.37,356687.0,260.5421,262.1524,260.3532,260.8005,356687.0
2024-07-26 10:10:00,262.36,263.95,261.78,262.03,147229.0,260.7906,262.3711,260.2141,260.4626,147229.0
2024-07-26 10:20:00,262.07,264.49,262.07,264.24,152419.0,260.5023,262.9079,260.5023,262.6593,152419.0
2024-07-26 10:30:00,264.21,264.32,261.52,262.25,188649.0,262.6295,262.7389,259.9556,260.6812,188649.0
2024-07-26 10:40:00,262.29,262.4,260.91,261.23,207618.0,260.721,260.8304,259.3493,259.6674,207618.0
2024-07-26 10:50:00,261.2,261.65,260.48,261.63,123750.0,259.6375,260.0848,258.9218,260.065,123750.0
2024-07-26 11:00:00,261.63,262.2,261.16,262.06,53453.0,260.065,260.6315,259.5978,260.4924,53453.0
2024-07-26 11:10:00,262.09,262.13,260.52,260.62,70277.0,260.5222,260.562,258.9616,259.061,70277.0
2024-07-26 11:20:00,260.67,261.68,260.62,261.58,52784.0,259.1107,260.1147,259.061,260.0153,52784.0
2024-07-26 11:30:00,261.58,262.0,260.96,261.5,77715.0,260.0153,260.4327,259.399,259.9357,77715.0
2024-07-26 11:40:00,261.42,262.38,261.4,262.17,93008.0,259.8562,260.8105,259.8363,260.6017,93008.0
2024-07-26 11:50:00,262.33,263.14,262.09,262.4,85443.0,260.7608,261.5659,260.5222,260.8304,85443.0
2024-07-26 12:00:00,262.4,263.94,262.39,263.88,62027.0,260.8304,262.3611,260.8204,262.3015,62027.0
2024-07-26 12:10:00,263.84,264.2,263.64,263.68,124134.0,262.2617,262.6196,262.0629,262.1027,124134.0
2024-07-26 12:20:00,263.68,264.14,263.34,264.0,51669.0,262.1027,262.5599,261.7647,262.4208,51669.0
2024-07-26 12:30:00,264.0,264.17,263.46,263.69,75747.0,262.4208,262.5898,261.884,262.1126,75747.0
2024-07-26 12:40:00,263.61,263.82,263.21,263.55,46238.0,262.0331,262.2419,261.6355,261.9735,46238.0
2024-07-26 12:50:00,263.52,263.87,263.38,263.58,35736.0,261.9437,262.2916,261.8045,262.0033,35736.0
2024-07-26 13:00:00,263.66,263.74,263.17,263.17,27274.0,262.0828,262.1623,261.5957,261.5957,27274.0
2024-07-26 13:10:00,263.23,263.45,263.12,263.32,17482.0,261.6554,261.8741,261.546,261.7448,17482.0
2024-07-26 13:20:00,263.25,263.77,263.25,263.69,62572.0,261.6753,262.1922,261.6753,262.1126,62572.0
2024-07-26 13:30:00,263.69,264.22,262.01,262.17,96502.0,262.1126,262.6395,260.4427,260.6017,96502.0
2024-07-26 13:40:00,262.18,262.88,261.71,262.45,37974.0,260.6117,261.3075,260.1445,260.8801,37974.0
2024-07-26 13:50:00,262.55,263.13,262.46,262.83,28402.0,260.9795,261.556,260.89,261.2578,28402.0
2024-07-26 14:00:00,262.81,263.08,262.75,262.97,20581.0,261.2379,261.5063,261.1783,261.3969,20581.0
2024-07-26 14:10:00,263.02,263.26,262.74,262.9,44272.0,261.4466,261.6852,261.1683,261.3274,44272.0
2024-07-26 14:20:00,262.83,263.1,262.36,262.56,65650.0,261.2578,261.5262,260.7906,260.9894,65650.0
2024-07-26 14:30:00,262.55,262.84,262.36,262.56,22702.0,260.9795,261.2677,260.7906,260.9894,22702.0
2024-07-26 14:40:00,262.56,262.56,261.86,262.31,25414.0,260.9894,260.9894,260.2936,260.7409,25414.0
2024-07-26 14:50:00,262.39,262.68,262.02,262.48,52735.0,260.8204,261.1087,260.4526,260.9099,52735.0
2024-07-26 15:00:00,262.4,262.48,262.03,262.46,35688.0,260.8304,260.9099,260.4626,260.89,35688.0
2024-07-26 15:10:00,262.42,262.76,262.03,262.19,39028.0,260.8502,261.1882,260.4626,260.6216,39028.0
2024-07-26 15:20:00,262.16,263.24,262.1,263.15,47714.0,260.5918,261.6653,260.5321,261.5759,47714.0
2024-07-26 15:30:00,263.14,263.14,262.22,262.43,68265.0,261.5659,261.5659,260.6514,260.8602,68265.0
2024-07-26 15:40:00,262.47,263.14,262.44,262.91,71660.0,260.8999,261.5659,260.8701,261.3373,71660.0
2024-07-26 15:50:00,263.08,263.21,261.9,262.65,298619.0,261.5063,261.6355,260.3333,261.0789,298619.0
2024-07-29 09:30:00,262.71,266.08,260.74,260.97,288680.0,261.1385,264.4883,259.1803,259.4089,288680.0
2024-07-29 09:40:00,260.87,262.15,259.69,259.76,154242.0,259.3095,260.5818,258.1366,258.2061,154242.0
2024-07-29 09:50:00,259.69,261.78,259.54,261.62,113941.0,258.1366,260.2141,257.9875,260.055,113941.0
2024-07-29 10:00:00,261.54,262.0,260.03,260.32,95342.0,259.9755,260.4327,258.4745,258.7628,95342.0
2024-07-29 10:10:00,260.31,260.35,259.32,259.84,51586.0,258.7529,258.7926,257.7688,258.2857,51586.0
2024-07-29 10:20:00,259.86,260.57,259.57,259.87,41182.0,258.3055,259.0113,258.0173,258.3155,41182.0
2024-07-29 10:30:00,259.86,260.01,258.86,260.01,50271.0,258.3055,258.4546,257.3115,258.4546,50271.0
2024-07-29 10:40:00,260.0,260.5,260.0,260.25,48632.0,258.4447,258.9417,258.4447,258.6932,48632.0
2024-07-29 10:50:00,260.34,260.88,259.99,260.45,46246.0,258.7827,259.3194,258.4348,258.892,46246.0
2024-07-29 11:00:00,260.55,260.78,260.1,260.13,28149.0,258.9914,259.22,258.5441,258.5739,28149.0
2024-07-29 11:10:00,260.13,260.8,259.97,260.75,54595.0,258.5739,259.2399,258.4149,259.1902,54595.0
2024-07-29 11:20:00,260.75,261.09,260.49,261.0,65881.0,259.1902,259.5282,258.9318,259.4387,65881.0
2024-07-29 11:30:00,260.93,260.97,260.03,260.53,60130.0,259.3691,259.4089,258.4745,258.9715,60130.0
2024-07-29 11:40:00,260.53,261.43,260.51,261.39,37611.0,258.9715,259.8662,258.9517,259.8264,37611.0
2024-07-29 11:50:00,261.39,261.78,261.32,261.56,31747.0,259.8264,260.2141,259.7568,259.9954,31747.0
2024-07-29 12:00:00,261.56,261.61,260.9,260.95,35954.0,259.9954,260.0451,259.3393,259.389,35954.0
2024-07-29 12:10:00,260.89,261.16,260.59,260.84,35504.0,259.3294,259.5978,259.0312,259.2797,35504.0
2024-07-29 12:20:00,260.86,261.15,260.53,260.75,71726.0,259.2996,259.5878,258.9715,259.1902,71726.0
2024-07-29 12:30:00,260.8,260.84,260.41,260.49,21099.0,259.2399,259.2797,258.8523,258.9318,21099.0
2024-07-29 12:40:00,260.57,260.65,260.18,260.59,25795.0,259.0113,259.0908,258.6236,259.0312,25795.0
2024-07-29 12:50:00,260.59,260.98,260.31,260.62,27465.0,259.0312,259.4188,258.7529,259.061,27465.0
2024-07-29 13:00:00,260.56,260.69,260.11,260.19,84027.0,259.0014,259.1306,258.5541,258.6336,84027.0
2024-07-29 13:10:00,260.19,260.38,260.0,260.15,45306.0,258.6336,258.8224,258.4447,258.5938,45306.0
2024-07-29 13:20:00,260.17,260.17,259.44,259.55,89658.0,258.6137,258.6137,257.8881,257.9974,89658.0
2024-07-29 13:30:00,259.55,259.66,259.19,259.36,36563.0,257.9974,258.1067,257.6396,257.8085,36563.0
2024-07-29 13:40:00,259.39,259.56,259.29,259.54,40588.0,257.8384,258.0073,257.739,257.9875,40588.0
2024-07-29 13:50:00,259.53,260.02,259.27,259.93,55863.0,257.9775,258.4646,257.7191,258.3751,55863.0
2024-07-29 14:00:00,259.93,260.1,259.57,259.85,41001.0,258.3751,258.5441,258.0173,258.2956,41001.0
2024-07-29 14:10:00,259.93,260.08,259.64,259.94,32471.0,258.3751,258.5242,258.0869,258.3851,32471.0
2024-07-29 14:20:00,259.94,260.06,259.79,259.98,37412.0,258.3851,258.5044,258.236,258.4248,37412.0
2024-07-29 14:30:00,259.98,259.98,259.7,259.76,29991.0,258.4248,258.4248,258.1465,258.2061,29991.0
2024-07-29 14:40:00,259.76,260.09,259.69,259.8,38582.0,258.2061,258.5342,258.1366,258.2459,38582.0
2024-07-29 14:50:00,259.8,260.04,259.6,260.0,42540.0,258.2459,258.4845,258.0471,258.4447,42540.0
2024-07-29 15:00:00,259.94,260.16,259.77,259.88,48684.0,258.3851,258.6038,258.2161,258.3254,48684.0
2024-07-29 15:10:00,259.91,260.09,259.76,259.92,56630.0,258.3552,258.5342,258.2061,258.3652,56630.0
2024-07-29 15:20:00,259.94,260.05,259.74,259.86,50483.0,258.3851,258.4944,258.1863,258.3055,50483.0
2024-07-29 15:30:00,259.87,260.07,259.76,260.06,72681.0,258.3155,258.5143,258.2061,258.5044,72681.0
2024-07-29 15:40:00,260.0,260.26,259.89,259.94,137000.0,258.4447,258.7032,258.3354,258.3851,137000.0
2024-07-29 15:50:00,259.94,260.07,258.52,258.68,350856.0,258.3851,258.5143,256.9736,257.1326,350856.0
2024-07-30 09:30:00,259.62,260.66,258.29,260.66,103191.0,258.067,259.1008,256.7449,259.1008,103191.0
2024-07-30 09:40:00,260.65,260.75,259.04,259.31,36033.0,259.0908,259.1902,257.4905,257.7588,36033.0
2024-07-30 09:50:00,259.46,259.95,258.68,258.92,36249.0,257.9079,258.395,257.1326,257.3712,36249.0
2024-07-30 10:00:00,258.93,259.13,257.78,258.5,92934.0,257.3811,257.5799,256.238,256.9537,92934.0
2024-07-30 10:10:00,258.5,258.5,257.47,258.04,43128.0,256.9537,256.9537,255.9298,256.4964,43128.0
2024-07-30 10:20:00,257.95,258.37,257.21,257.57,34066.0,256.407,256.8245,255.6714,256.0292,34066.0
2024-07-30 10:30:00,257.56,258.11,257.45,257.84,30567.0,256.0193,256.566,255.91,256.2976,30567.0
2024-07-30 10:40:00,257.82,257.99,257.51,257.83,24273.0,256.2777,256.4467,255.9696,256.2877,24273.0
2024-07-30 10:50:00,257.86,258.28,257.09,257.33,17081.0,256.3175,256.735,255.5521,255.7907,17081.0
2024-07-30 11:00:00,257.42,257.44,255.73,255.93,33794.0,255.8801,255.9,254.2003,254.3991,33794.0
2024-07-30 11:10:00,255.87,256.54,255.63,256.43,45536.0,254.3394,255.0054,254.1008,254.8961,45536.0
2024-07-30 11:20:00,256.51,256.7,255.92,256.0,18478.0,254.9756,255.1644,254.3891,254.4686,18478.0
2024-07-30 11:30:00,256.11,256.59,255.32,255.5,43894.0,254.578,255.0551,253.7927,253.9716,43894.0
2024-07-30 11:40:00,255.58,255.83,255.23,255.41,30396.0,254.0511,254.2997,253.7032,253.8822,30396.0
2024-07-30 11:50:00,255.42,255.53,255.12,255.35,29921.0,253.8921,254.0014,253.5939,253.8225,29921.0
2024-07-30 12:00:00,255.26,256.21,255.26,256.13,54216.0,253.7331,254.6774,253.7331,254.5979,54216.0
2024-07-30 12:10:00,256.24,256.86,255.91,256.73,44624.0,254.7072,255.3235,254.3792,255.1943,44624.0
2024-07-30 12:20:00,256.61,256.7,256.0,256.43,35489.0,255.075,255.1644,254.4686,254.8961,35489.0
2024-07-30 12:30:00,256.47,256.89,255.97,256.82,48753.0,254.9358,255.3533,254.4388,255.2837,48753.0
2024-07-30 12:40:00,256.89,257.16,256.59,256.62,37911.0,255.3533,255.6217,255.0551,255.0849,37911.0
2024-07-30 12:50:00,256.64,256.64,255.67,255.79,48515.0,255.1048,255.1048,254.1406,254.2599,48515.0
2024-07-30 13:00:00,255.82,256.27,255.62,256.08,45114.0,254.2897,254.737,254.0909,254.5482,45114.0
2024-07-30 13:10:00,256.15,256.42,255.75,256.08,21865.0,254.6177,254.8861,254.2201,254.5482,21865.0
2024-07-30 13:20:00,256.13,256.43,255.86,256.26,19361.0,254.5979,254.8961,254.3295,254.7271,19361.0
2024-07-30 13:30:00,256.19,257.01,256.1,256.86,32738.0,254.6575,255.4726,254.568,255.3235,32738.0
2024-07-30 13:40:00,256.78,256.82,256.48,256.57,28669.0,255.244,255.2837,254.9458,255.0352,28669.0
2024-07-30 13:50:00,256.58,256.82,256.38,256.64,14584.0,255.0452,255.2837,254.8464,255.1048,14584.0
2024-07-30 14:00:00,256.69,257.38,256.59,257.28,27114.0,255.1545,255.8404,255.0551,255.741,27114.0
2024-07-30 14:10:00,257.39,257.65,257.1,257.65,20738.0,255.8503,256.1088,255.5621,256.1088,20738.0
2024-07-30 14:20:00,257.53,257.87,257.0,257.19,27949.0,255.9895,256.3275,255.4627,255.6515,27949.0
2024-07-30 14:30:00,257.25,257.38,256.96,257.17,22856.0,255.7112,255.8404,255.4229,255.6316,22856.0
2024-07-30 14:40:00,257.07,257.23,256.75,257.0,20737.0,255.5322,255.6913,255.2142,255.4627,20737.0
2024-07-30 14:50:00,256.93,257.14,256.72,257.02,28570.0,255.3931,255.6018,255.1843,255.4825,28570.0
2024-07-30 15:00:00,257.03,257.03,256.47,256.5,60776.0,255.4925,255.4925,254.9358,254.9656,60776.0
2024-07-30 15:10:00,256.48,256.86,256.18,256.72,44544.0,254.9458,255.3235,254.6476,255.1843,44544.0
2024-07-30 15:20:00,256.72,256.98,256.58,256.71,40213.0,255.1843,255.4428,255.0452,255.1744,40213.0
2024-07-30 15:30:00,256.63,257.13,256.54,256.95,64493.0,255.0949,255.5919,255.0054,255.413,64493.0
2024-07-30 15:40:00,256.99,258.49,256.94,258.34,104332.0,255.4527,256.9437,255.403,256.7946,104332.0
2024-07-30 15:50:00,258.42,258.8,257.82,257.9,300732.0,256.8742,257.2519,256.2777,256.3573,300732.0
2024-07-31 09:30:00,256.21,259.18,255.35,258.04,305581.0,254.6774,257.6296,253.8225,256.4964,305581.0
2024-07-31 09:40:00,258.24,259.01,256.39,257.57,160542.0,256.6952,257.4606,254.8563,256.0292,160542.0
2024-07-31 09:50:00,257.57,259.15,257.57,258.87,46944.0,256.0292,257.5998,256.0292,257.3215,46944.0
2024-07-31 10:00:00,258.87,261.61,258.77,260.01,130223.0,257.3215,260.0451,257.2221,258.4546,130223.0
2024-07-31 10:10:00,260.34,261.37,259.88,261.33,90655.0,258.7827,259.8065,258.3254,259.7668,90655.0
2024-07-31 10:20:00,261.49,261.5,259.8,259.9,114312.0,259.9258,259.9357,258.2459,258.3453,114312.0
2024-07-31 10:30:00,259.94,261.83,259.85,261.45,101347.0,258.3851,260.2638,258.2956,259.886,101347.0
2024-07-31 10:40:00,261.45,261.45,259.05,259.26,86329.0,259.886,259.886,257.5004,257.7091,86329.0
2024-07-31 10:50:00,259.19,259.91,258.94,259.63,55833.0,257.6396,258.3552,257.391,258.0769,55833.0
2024-07-31 11:00:00,259.66,259.87,259.31,259.33,34694.0,258.1067,258.3155,257.7588,257.7787,34694.0
2024-07-31 11:10:00,259.41,259.43,258.63,258.94,83157.0,257.8582,257.8781,257.0829,257.391,83157.0
2024-07-31 11:20:00,258.94,259.31,258.45,258.64,56602.0,257.391,257.7588,256.904,257.0928,56602.0
2024-07-31 11:30:00,258.66,259.26,258.57,258.82,44174.0,257.1127,257.7091,257.0233,257.2718,44174.0
2024-07-31 11:40:00,258.75,259.66,258.74,259.66,34084.0,257.2022,258.1067,257.1922,258.1067,34084.0
2024-07-31 11:50:00,259.45,259.45,258.86,258.99,29872.0,257.898,257.898,257.3115,257.4408,29872.0
2024-07-31 12:00:00,258.92,259.29,258.92,259.19,26083.0,257.3712,257.739,257.3712,257.6396,26083.0
2024-07-31 12:10:00,259.14,259.57,259.06,259.3,30361.0,257.5899,258.0173,257.5103,257.7489,30361.0
2024-07-31 12:20:00,259.24,259.42,258.91,259.17,29680.0,257.6893,257.8682,257.3612,257.6197,29680.0
2024-07-31 12:30:00,259.11,259.11,258.55,258.78,46415.0,257.56,257.56,257.0034,257.232,46415.0
2024-07-31 12:40:00,258.75,258.98,258.59,258.86,22051.0,257.2022,257.4308,257.0431,257.3115,22051.0
2024-07-31 12:50:00,258.9,259.13,258.82,258.97,25915.0,257.3513,257.5799,257.2718,257.4209,25915.0
2024-07-31 13:00:00,258.91,259.36,258.91,259.14,23637.0,257.3612,257.8085,257.3612,257.5899,23637.0
2024-07-31 13:10:00,259.14,259.34,259.05,259.19,19719.0,257.5899,257.7887,257.5004,257.6396,19719.0
2024-07-31 13:20:00,259.15,259.16,258.68,258.98,34510.0,257.5998,257.6097,257.1326,257.4308,34510.0
2024-07-31 13:30:00,258.98,258.98,258.06,258.18,37773.0,257.4308,257.4308,256.5163,256.6356,37773.0
2024-07-31 13:40:00,258.2,258.37,257.68,258.05,27014.0,256.6555,256.8245,256.1386,256.5064,27014.0
2024-07-31 13:50:00,258.06,258.64,258.06,258.28,24574.0,256.5163,257.0928,256.5163,256.735,24574.0
2024-07-31 14:00:00,258.39,258.96,258.07,258.6,28937.0,256.8443,257.4109,256.5263,257.0531,28937.0
2024-07-31 14:10:00,258.68,258.9,258.52,258.83,26071.0,257.1326,257.3513,256.9736,257.2817,26071.0
2024-07-31 14:20:00,258.83,258.94,258.57,258.67,20039.0,257.2817,257.391,257.0233,257.1227,20039.0
2024-07-31 14:30:00,258.69,259.33,258.69,258.76,37306.0,257.1425,257.7787,257.1425,257.2121,37306.0
2024-07-31 14:40:00,258.98,260.28,258.91,260.28,29836.0,257.4308,258.723,257.3612,258.723,29836.0
2024-07-31 14:50:00,260.29,260.89,260.2,260.69,45335.0,258.733,259.3294,258.6435,259.1306,45335.0
2024-07-31 15:00:00,260.73,260.91,260.0,260.05,62931.0,259.1703,259.3493,258.4447,258.4944,62931.0
2024-07-31 15:10:00,259.98,260.24,259.21,259.22,51131.0,258.4248,258.6833,257.6594,257.6694,51131.0
2024-07-31 15:20:00,259.19,259.7,258.15,258.33,48982.0,257.6396,258.1465,256.6058,256.7847,48982.0
2024-07-31 15:30:00,258.25,259.6,257.87,259.08,66895.0,256.7052,258.0471,256.3275,257.5302,66895.0
2024-07-31 15:40:00,259.03,259.68,258.89,259.08,114991.0,257.4805,258.1266,257.3413,257.5302,114991.0
2024-07-31 15:50:00,259.01,259.55,257.98,258.79,200247.0,257.4606,257.9974,256.4368,257.2419,200247.0
2024-08-01 09:30:00,259.9,261.23,259.04,261.11,69123.0,258.3453,259.6674,257.4905,259.5481,69123.0
2024-08-01 09:40:00,261.26,262.89,260.31,262.73,56869.0,259.6972,261.3174,258.7529,261.1584,56869.0
2024-08-01 09:50:00,262.79,263.29,261.69,263.04,113774.0,261.218,261.715,260.1246,261.4665,113774.0
2024-08-01 10:00:00,263.16,263.36,261.63,262.12,67375.0,261.5858,261.7846,260.065,260.552,67375.0
2024-08-01 10:10:00,262.19,262.79,262.08,262.59,64882.0,260.6216,261.218,260.5123,261.0192,64882.0
2024-08-01 10:20:00,262.56,262.62,260.74,260.8,48534.0,260.9894,261.049,259.1803,259.2399,48534.0
2024-08-01 10:30:00,260.87,261.47,260.73,261.18,60746.0,259.3095,259.9059,259.1703,259.6177,60746.0
2024-08-01 10:40:00,261.18,261.31,258.91,259.01,89280.0,259.6177,259.7469,257.3612,257.4606,89280.0
2024-08-01 10:50:00,259.16,259.64,258.57,258.57,51667.0,257.6097,258.0869,257.0233,257.0233,51667.0
2024-08-01 11:00:00,258.61,258.76,257.39,257.73,46695.0,257.063,257.2121,255.8503,256.1883,46695.0
2024-08-01 11:10:00,257.73,257.81,257.12,257.7,46388.0,256.1883,256.2678,255.5819,256.1585,46388.0
2024-08-01 11:20:00,257.75,258.0,256.88,257.08,45472.0,256.2082,256.4567,255.3434,255.5422,45472.0
2024-08-01 11:30:00,256.98,256.98,255.47,256.29,76777.0,255.4428,255.4428,253.9418,254.7569,76777.0
2024-08-01 11:40:00,256.18,256.19,255.22,255.52,53590.0,254.6476,254.6575,253.6933,253.9915,53590.0
2024-08-01 11:50:00,255.43,256.34,255.34,255.73,55750.0,253.902,254.8066,253.8126,254.2003,55750.0
2024-08-01 12:00:00,255.7,256.58,255.61,256.36,34127.0,254.1704,255.0452,254.081,254.8265,34127.0
2024-08-01 12:10:00,256.34,257.19,255.98,256.75,26079.0,254.8066,255.6515,254.4488,255.2142,26079.0
2024-08-01 12:20:00,256.8,256.8,255.73,256.03,22238.0,255.2639,255.2639,254.2003,254.4985,22238.0
2024-08-01 12:30:00,256.02,256.03,255.35,255.35,47283.0,254.4885,254.4985,253.8225,253.8225,47283.0
2024-08-01 12:40:00,255.28,255.28,254.44,255.08,80891.0,253.7529,253.7529,252.918,253.5541,80891.0
2024-08-01 12:50:00,254.98,254.98,254.42,254.64,53569.0,253.4547,253.4547,252.8981,253.1168,53569.0
2024-08-01 13:00:00,254.68,254.68,253.44,253.66,37976.0,253.1565,253.1565,251.924,252.1426,37976.0
2024-08-01 13:10:00,253.66,253.66,253.08,253.11,63554.0,252.1426,252.1426,251.5661,251.5959,63554.0
2024-08-01 13:20:00,253.1,253.18,252.29,252.34,70643.0,251.586,251.6655,250.7808,250.8305,70643.0
2024-08-01 13:30:00,252.33,252.38,251.13,251.13,58376.0,250.8206,250.8703,249.6278,249.6278,58376.0
2024-08-01 13:40:00,251.2,251.43,250.81,251.21,38767.0,249.6973,249.926,249.3097,249.7073,38767.0
2024-08-01 13:50:00,251.26,252.47,251.09,252.46,124384.0,249.757,250.9598,249.588,250.9498,124384.0
2024-08-01 14:00:00,252.42,252.53,251.31,251.47,70947.0,250.9101,251.0194,249.8067,249.9657,70947.0
2024-08-01 14:10:00,251.39,251.55,251.04,251.18,109284.0,249.8862,250.0453,249.5383,249.6775,109284.0
2024-08-01 14:20:00,251.18,251.48,250.43,250.64,108945.0,249.6775,249.9757,248.932,249.1407,108945.0
2024-08-01 14:30:00,250.64,250.98,250.36,250.63,61671.0,249.1407,249.4787,248.8624,249.1308,61671.0
2024-08-01 14:40:00,250.64,250.85,250.26,250.32,50407.0,249.1407,249.3494,248.763,248.8226,50407.0
2024-08-01 14:50:00,250.32,250.74,250.14,250.28,82836.0,248.8226,249.2401,248.6437,248.7829,82836.0
2024-08-01 15:00:00,250.21,250.7,249.74,250.05,83424.0,248.7133,249.2003,248.2461,248.5542,83424.0
2024-08-01 15:10:00,250.05,250.89,249.94,250.76,71789.0,248.5542,249.3892,248.4449,249.26,71789.0
2024-08-01 15:20:00,250.86,251.38,250.45,251.35,68972.0,249.3594,249.8763,248.9518,249.8465,68972.0
2024-08-01 15:30:00,251.34,252.29,251.08,251.38,89674.0,249.8365,250.7808,249.5781,249.8763,89674.0
2024-08-01 15:40:00,251.44,251.86,250.81,251.65,94963.0,249.9359,250.3534,249.3097,250.1447,94963.0
2024-08-01 15:50:00,251.7,253.15,251.69,253.06,470301.0,250.1944,251.6357,250.1844,251.5462,470301.0
2024-08-02 09:30:00,247.79,248.0,242.38,245.56,303014.0,246.3077,246.5165,240.9301,244.0911,303014.0
2024-08-02 09:40:00,245.58,245.6,242.98,244.15,140471.0,244.111,244.1308,241.5265,242.6895,140471.0
2024-08-02 09:50:00,244.16,244.8,241.9,242.44,175285.0,242.6995,243.3356,240.453,240.9898,175285.0
2024-08-02 10:00:00,242.49,243.38,241.79,241.8,145186.0,241.0395,241.9241,240.3436,240.3536,145186.0
2024-08-02 10:10:00,241.84,243.28,241.11,242.28,172878.0,240.3933,241.8247,239.6677,240.8307,172878.0
2024-08-02 10:20:00,242.45,243.12,242.19,242.6,131158.0,240.9997,241.6657,240.7412,241.1488,131158.0
2024-08-02 10:30:00,242.62,243.63,242.05,242.05,85604.0,241.1687,242.1726,240.6021,240.6021,85604.0
2024-08-02 10:40:00,242.11,244.12,241.72,244.12,68594.0,240.6617,242.6597,240.2741,242.6597,68594.0
2024-08-02 10:50:00,244.16,244.36,242.23,242.44,51591.0,242.6995,242.8983,240.781,240.9898,51591.0
2024-08-02 11:00:00,242.49,242.86,241.85,242.43,42219.0,241.0395,241.4072,240.4033,240.9798,42219.0
2024-08-02 11:10:00,242.29,243.18,242.2,242.81,52388.0,240.8406,241.7253,240.7512,241.3575,52388.0
2024-08-02 11:20:00,242.81,243.07,241.93,242.38,45244.0,241.3575,241.616,240.4828,240.9301,45244.0
2024-08-02 11:30:00,242.38,243.8,242.26,243.3,80125.0,240.9301,242.3416,240.8108,241.8446,80125.0
2024-08-02 11:40:00,243.22,244.33,243.2,243.64,62463.0,241.7651,242.8684,241.7452,242.1826,62463.0
2024-08-02 11:50:00,243.7,244.32,243.35,244.01,77101.0,242.2422,242.8585,241.8943,242.5504,77101.0
2024-08-02 12:00:00,243.99,244.23,242.99,243.09,66888.0,242.5305,242.769,241.5365,241.6359,66888.0
2024-08-02 12:10:00,243.01,243.27,242.5,243.2,52304.0,241.5563,241.8148,241.0494,241.7452,52304.0
2024-08-02 12:20:00,243.14,244.05,243.14,243.48,106528.0,241.6856,242.5901,241.6856,242.0235,106528.0
2024-08-02 12:30:00,243.45,243.6,242.8,243.09,46462.0,241.9937,242.1428,241.3476,241.6359,46462.0
2024-08-02 12:40:00,243.14,243.55,242.5,242.7,56923.0,241.6856,242.0931,241.0494,241.2482,56923.0
2024-08-02 12:50:00,242.55,242.67,241.9,242.26,59400.0,241.0991,241.2184,240.453,240.8108,59400.0
2024-08-02 13:00:00,242.31,242.64,241.58,242.46,36034.0,240.8605,241.1886,240.1349,241.0096,36034.0
2024-08-02 13:10:00,242.45,243.31,242.22,243.22,107773.0,240.9997,241.8545,240.7711,241.7651,107773.0
2024-08-02 13:20:00,243.22,243.22,242.35,242.64,28043.0,241.7651,241.7651,240.9003,241.1886,28043.0
2024-08-02 13:30:00,242.52,242.75,241.78,242.27,60501.0,241.0693,241.2979,240.3337,240.8208,60501.0
2024-08-02 13:40:00,242.4,242.53,241.77,242.1,103853.0,240.95,241.0792,240.3238,240.6518,103853.0
2024-08-02 13:50:00,242.15,243.02,242.12,242.84,58128.0,240.7015,241.5663,240.6717,241.3874,58128.0
2024-08-02 14:00:00,242.8,243.46,242.63,242.96,27572.0,241.3476,242.0036,241.1786,241.5066,27572.0
2024-08-02 14:10:00,243.0,243.33,242.95,243.17,38094.0,241.5464,241.8744,241.4967,241.7154,38094.0
2024-08-02 14:20:00,243.25,244.14,243.17,244.09,100438.0,241.7949,242.6796,241.7154,242.6299,100438.0
2024-08-02 14:30:00,244.11,244.48,243.06,243.06,69488.0,242.6498,243.0175,241.606,241.606,69488.0
2024-08-02 14:40:00,243.02,243.61,242.95,243.13,35538.0,241.5663,242.1528,241.4967,241.6756,35538.0
2024-08-02 14:50:00,243.21,243.48,243.0,243.19,41566.0,241.7551,242.0235,241.5464,241.7353,41566.0
2024-08-02 15:00:00,243.07,243.9,242.99,243.63,55169.0,241.616,242.441,241.5365,242.1726,55169.0
2024-08-02 15:10:00,243.57,243.98,243.4,243.52,64182.0,242.113,242.5205,241.944,242.0633,64182.0
2024-08-02 15:20:00,243.53,243.83,243.26,243.59,95907.0,242.0732,242.3714,241.8048,242.1329,95907.0
2024-08-02 15:30:00,243.56,244.01,243.4,243.42,84960.0,242.1031,242.5504,241.944,241.9639,84960.0
2024-08-02 15:40:00,243.44,243.5,242.8,243.01,116257.0,241.9838,242.0434,241.3476,241.5563,116257.0
2024-08-02 15:50:00,243.0,244.49,242.4,243.96,500649.0,241.5464,243.0275,240.95,242.5007,500649.0
2024-08-05 09:30:00,232.32,237.61,232.21,237.21,485199.0,230.9303,236.1886,230.8209,235.791,485199.0
2024-08-05 09:40:00,236.97,238.39,233.89,238.01,257098.0,235.5525,236.964,232.4909,236.5863,257098.0
2024-08-05 09:50:00,237.87,239.04,236.07,236.07,157874.0,236.4471,237.6101,234.6579,234.6579,157874.0
2024-08-05 10:00:00,236.71,239.06,236.32,236.32,130359.0,235.294,237.63,234.9064,234.9064,130359.0
2024-08-05 10:10:00,236.44,236.74,235.4,236.34,127122.0,235.0256,235.3238,233.9919,234.9262,127122.0
2024-08-05 10:20:00,236.34,237.34,235.03,235.2,62613.0,234.9262,235.9203,233.6241,233.7931,62613.0
2024-08-05 10:30:00,235.06,239.42,234.8,239.35,177048.0,233.6539,237.9878,233.3955,237.9182,177048.0
2024-08-05 10:40:00,239.27,239.35,238.26,238.72,104404.0,237.8387,237.9182,236.8348,237.292,104404.0
2024-08-05 10:50:00,238.62,240.6,238.21,238.26,96743.0,237.1926,239.1608,236.7851,236.8348,96743.0
2024-08-05 11:00:00,238.15,239.99,237.49,239.67,51455.0,236.7254,238.5544,236.0694,238.2363,51455.0
2024-08-05 11:10:00,239.67,240.72,239.49,239.99,59042.0,238.2363,239.28,238.0574,238.5544,59042.0
2024-08-05 11:20:00,239.86,241.15,239.72,240.28,107741.0,238.4252,239.7075,238.286,238.8427,107741.0
2024-08-05 11:30:00,240.29,241.58,240.06,241.21,72705.0,238.8526,240.1349,238.624,239.7671,72705.0
2024-08-05 11:40:00,241.16,241.23,240.16,240.38,68928.0,239.7174,239.787,238.7234,238.9421,68928.0
2024-08-05 11:50:00,240.37,240.75,239.73,240.64,40957.0,238.9321,239.3099,238.296,239.2005,40957.0
2024-08-05 12:00:00,240.64,241.16,239.98,240.79,41510.0,239.2005,239.7174,238.5445,239.3496,41510.0
2024-08-05 12:10:00,240.8,241.7,240.63,241.7,51518.0,239.3596,240.2542,239.1906,240.2542,51518.0
2024-08-05 12:20:00,241.6,241.82,240.73,241.45,59384.0,240.1548,240.3735,239.29,240.0057,59384.0
2024-08-05 12:30:00,241.36,241.36,239.67,239.84,64295.0,239.9162,239.9162,238.2363,238.4053,64295.0
2024-08-05 12:40:00,239.81,240.42,239.29,239.29,30929.0,238.3755,238.9818,237.8586,237.8586,30929.0
2024-08-05 12:50:00,239.47,239.53,238.82,239.13,33625.0,238.0375,238.0972,237.3914,237.6996,33625.0
2024-08-05 13:00:00,239.21,239.64,238.84,239.04,46218.0,237.7791,238.2065,237.4113,237.6101,46218.0
2024-08-05 13:10:00,238.99,240.24,238.78,240.01,42229.0,237.5604,238.8029,237.3516,238.5743,42229.0
2024-08-05 13:20:00,240.12,240.9,239.94,240.41,32520.0,238.6836,239.459,238.5047,238.9719,32520.0
2024-08-05 13:30:00,240.38,240.58,239.94,240.19,41158.0,238.9421,239.1409,238.5047,238.7532,41158.0
2024-08-05 13:40:00,239.97,240.98,239.97,240.06,36250.0,238.5345,239.5385,238.5345,238.624,36250.0
2024-08-05 13:50:00,240.12,240.41,239.47,239.7,31152.0,238.6836,238.9719,238.0375,238.2661,31152.0
2024-08-05 14:00:00,239.51,239.52,238.45,238.91,34279.0,238.0773,238.0872,237.0236,237.4809,34279.0
2024-08-05 14:10:00,238.79,238.98,238.17,238.73,31681.0,237.3616,237.5504,236.7453,237.3019,31681.0
2024-08-05 14:20:00,238.83,239.27,238.49,239.08,42286.0,237.4013,237.8387,237.0634,237.6499,42286.0
2024-08-05 14:30:00,239.15,239.52,238.58,238.9,44362.0,237.7194,238.0872,237.1528,237.4709,44362.0
2024-08-05 14:40:00,238.89,238.9,237.69,237.69,73780.0,237.461,237.4709,236.2682,236.2682,73780.0
2024-08-05 14:50:00,237.87,238.67,237.77,237.78,33667.0,236.4471,237.2423,236.3477,236.3576,33667.0
2024-08-05 15:00:00,237.88,238.2,236.03,236.85,318588.0,236.457,236.7751,234.6181,235.4332,318588.0
2024-08-05 15:10:00,236.78,237.2,236.21,236.81,88912.0,235.3636,235.7811,234.797,235.3934,88912.0
2024-08-05 15:20:00,236.78,238.06,236.76,237.85,62284.0,235.3636,236.636,235.3437,236.4272,62284.0
2024-08-05 15:30:00,237.99,238.65,237.57,238.17,112395.0,236.5664,237.2224,236.1489,236.7453,112395.0
2024-08-05 15:40:00,238.12,238.32,237.42,237.67,93849.0,236.6956,236.8944,235.9998,236.2483,93849.0
2024-08-05 15:50:00,237.72,239.07,237.6,238.95,266297.0,236.298,237.6399,236.1787,237.5206,266297.0
2024-08-06 09:30:00,241.09,242.5,240.52,241.37,98873.0,239.6478,241.0494,239.0812,239.9262,98873.0
2024-08-06 09:40:00,241.56,242.56,239.68,241.98,61593.0,240.115,241.109,238.2463,240.5325,61593.0
2024-08-06 09:50:00,241.88,243.85,241.62,242.33,101367.0,240.4331,242.3913,240.1747,240.8804,101367.0
2024-08-06 10:00:00,242.22,242.63,241.61,242.13,180975.0,240.7711,241.1786,240.1647,240.6816,180975.0
2024-08-06 10:10:00,242.15,242.16,241.01,241.45,81161.0,240.7015,240.7114,239.5683,240.0057,81161.0
2024-08-06 10:20:00,241.41,241.5,240.44,240.58,103082.0,239.9659,240.0554,239.0017,239.1409,103082.0
2024-08-06 10:30:00,240.74,241.15,239.74,240.92,62946.0,239.2999,239.7075,238.3059,239.4788,62946.0
2024-08-06 10:40:00,241.02,241.9,240.94,241.87,43711.0,239.5782,240.453,239.4987,240.4232,43711.0
2024-08-06 10:50:00,241.9,241.95,241.2,241.44,64710.0,240.453,240.5027,239.7572,239.9957,64710.0
2024-08-06 11:00:00,241.43,241.75,241.11,241.59,78447.0,239.9858,240.3039,239.6677,240.1448,78447.0
2024-08-06 11:10:00,241.55,241.55,240.37,240.43,47672.0,240.1051,240.1051,238.9321,238.9918,47672.0
2024-08-06 11:20:00,240.54,240.7,239.9,239.91,33135.0,239.1011,239.2602,238.4649,238.4749,33135.0
2024-08-06 11:30:00,239.99,240.87,239.84,240.47,35766.0,238.5544,239.4291,238.4053,239.0315,35766.0
2024-08-06 11:40:00,240.68,241.46,240.41,241.44,42576.0,239.2403,240.0156,238.9719,239.9957,42576.0
2024-08-06 11:50:00,241.44,241.76,241.38,241.64,40023.0,239.9957,240.3138,239.9361,240.1945,40023.0
2024-08-06 12:00:00,241.64,241.8,241.06,241.09,66768.0,240.1945,240.3536,239.618,239.6478,66768.0
2024-08-06 12:10:00,241.18,241.84,241.18,241.44,55488.0,239.7373,240.3933,239.7373,239.9957,55488.0
2024-08-06 12:20:00,241.68,241.68,241.08,241.39,24215.0,240.2343,240.2343,239.6379,239.946,24215.0
2024-08-06 12:30:00,241.42,241.65,241.06,241.53,48904.0,239.9759,240.2045,239.618,240.0852,48904.0
2024-08-06 12:40:00,241.52,241.98,241.43,241.49,46819.0,240.0753,240.5325,239.9858,240.0454,46819.0
2024-08-06 12:50:00,241.49,242.65,241.45,242.35,50630.0,240.0454,241.1985,240.0057,240.9003,50630.0
2024-08-06 13:00:00,242.35,242.9,242.06,242.27,69597.0,240.9003,241.447,240.612,240.8208,69597.0
2024-08-06 13:10:00,242.23,242.51,241.78,241.87,37046.0,240.781,241.0593,240.3337,240.4232,37046.0
2024-08-06 13:20:00,241.84,242.58,241.35,242.41,74520.0,240.3933,241.1289,239.9063,240.9599,74520.0
2024-08-06 13:30:00,242.53,242.66,241.68,241.98,56430.0,241.0792,241.2084,240.2343,240.5325,56430.0
2024-08-06 13:40:00,242.0,242.05,241.42,241.87,42884.0,240.5524,240.6021,239.9759,240.4232,42884.0
2024-08-06 13:50:00,241.78,242.11,241.76,241.91,71991.0,240.3337,240.6617,240.3138,240.4629,71991.0
2024-08-06 14:00:00,241.91,242.0,241.25,241.39,83563.0,240.4629,240.5524,239.8069,239.946,83563.0
2024-08-06 14:10:00,241.39,242.15,241.05,242.13,83082.0,239.946,240.7015,239.6081,240.6816,83082.0
2024-08-06 14:20:00,242.08,242.55,241.94,242.5,31426.0,240.6319,241.0991,240.4927,241.0494,31426.0
2024-08-06 14:30:00,242.34,242.79,242.26,242.52,34714.0,240.8903,241.3377,240.8108,241.0693,34714.0
2024-08-06 14:40:00,242.41,242.98,242.27,242.8,22567.0,240.9599,241.5265,240.8208,241.3476,22567.0
2024-08-06 14:50:00,242.7,242.88,241.5,241.61,35045.0,241.2482,241.4271,240.0554,240.1647,35045.0
2024-08-06 15:00:00,241.35,241.46,240.6,241.27,71991.0,239.9063,240.0156,239.1608,239.8267,71991.0
2024-08-06 15:10:00,241.11,241.77,240.89,241.08,75724.0,239.6677,240.3238,239.449,239.6379,75724.0
2024-08-06 15:20:00,241.02,241.39,240.78,240.78,200054.0,239.5782,239.946,239.3397,239.3397,200054.0
2024-08-06 15:30:00,240.89,241.14,240.22,240.48,101659.0,239.449,239.6975,238.783,239.0415,101659.0
2024-08-06 15:40:00,240.47,240.66,239.76,240.26,127549.0,239.0315,239.2204,238.3258,238.8228,127549.0
2024-08-06 15:50:00,240.23,240.46,238.03,238.25,416051.0,238.793,239.0216,236.6061,236.8248,416051.0
2024-08-07 09:30:00,242.61,244.4,241.7,243.77,127289.0,241.1587,242.938,240.2542,242.3118,127289.0
2024-08-07 09:40:00,243.77,245.96,243.37,245.51,132006.0,242.3118,244.4887,241.9142,244.0414,132006.0
2024-08-07 09:50:00,245.51,245.83,244.12,245.03,136001.0,244.0414,244.3595,242.6597,243.5643,136001.0
2024-08-07 10:00:00,245.22,245.97,244.69,245.79,110508.0,243.7531,244.4986,243.2263,244.3197,110508.0
2024-08-07 10:10:00,245.91,246.19,244.51,244.65,62900.0,244.439,244.7173,243.0474,243.1865,62900.0
2024-08-07 10:20:00,244.57,245.03,244.51,244.78,38227.0,243.107,243.5643,243.0474,243.3158,38227.0
2024-08-07 10:30:00,244.94,245.29,244.22,244.38,55890.0,243.4748,243.8227,242.7591,242.9181,55890.0
2024-08-07 10:40:00,244.52,246.43,244.38,246.18,31777.0,243.0573,244.9559,242.9181,244.7074,31777.0
2024-08-07 10:50:00,246.26,246.53,245.5,245.57,26309.0,244.7869,245.0553,244.0314,244.101,26309.0
2024-08-07 11:00:00,245.75,245.89,245.0,245.28,40351.0,244.28,244.4191,243.5344,243.8128,40351.0
2024-08-07 11:10:00,245.25,245.25,244.28,244.56,30057.0,243.7829,243.7829,242.8187,243.0971,30057.0
2024-08-07 11:20:00,244.42,244.67,244.03,244.38,32390.0,242.9579,243.2064,242.5702,242.9181,32390.0
2024-08-07 11:30:00,244.38,244.87,244.15,244.73,52739.0,242.9181,243.4052,242.6895,243.2661,52739.0
2024-08-07 11:40:00,244.66,244.74,243.47,243.79,42868.0,243.1965,243.276,242.0136,242.3317,42868.0
2024-08-07 11:50:00,243.78,244.53,243.78,244.37,44496.0,242.3217,243.0672,242.3217,242.9082,44496.0
2024-08-07 12:00:00,244.31,244.32,243.09,243.29,46834.0,242.8486,242.8585,241.6359,241.8347,46834.0
2024-08-07 12:10:00,243.3,244.32,243.19,244.02,27456.0,241.8446,242.8585,241.7353,242.5603,27456.0
2024-08-07 12:20:00,244.08,244.5,244.04,244.2,35394.0,242.6199,243.0374,242.5802,242.7392,35394.0
2024-08-07 12:30:00,244.12,244.37,243.75,243.75,18350.0,242.6597,242.9082,242.2919,242.2919,18350.0
2024-08-07 12:40:00,243.77,243.78,242.76,242.83,38715.0,242.3118,242.3217,241.3078,241.3774,38715.0
2024-08-07 12:50:00,242.72,243.28,242.45,242.92,37032.0,241.2681,241.8247,240.9997,241.4669,37032.0
2024-08-07 13:00:00,242.92,243.16,242.47,242.58,21920.0,241.4669,241.7054,241.0196,241.1289,21920.0
2024-08-07 13:10:00,242.47,242.47,241.77,241.96,32539.0,241.0196,241.0196,240.3238,240.5126,32539.0
2024-08-07 13:20:00,242.0,243.0,241.97,242.32,24598.0,240.5524,241.5464,240.5226,240.8705,24598.0
2024-08-07 13:30:00,242.51,243.27,242.44,242.91,30236.0,241.0593,241.8148,240.9898,241.4569,30236.0
2024-08-07 13:40:00,242.95,243.07,242.12,242.12,46741.0,241.4967,241.616,240.6717,240.6717,46741.0
2024-08-07 13:50:00,242.09,242.26,241.7,242.1,36890.0,240.6418,240.8108,240.2542,240.6518,36890.0
2024-08-07 14:00:00,242.01,242.13,241.3,241.48,28579.0,240.5623,240.6816,239.8566,240.0355,28579.0
2024-08-07 14:10:00,241.23,241.28,240.47,241.02,32063.0,239.787,239.8367,239.0315,239.5782,32063.0
2024-08-07 14:20:00,241.09,241.78,240.86,241.72,45679.0,239.6478,240.3337,239.4192,240.2741,45679.0
2024-08-07 14:30:00,241.57,241.64,240.82,241.53,65599.0,240.125,240.1945,239.3794,240.0852,65599.0
2024-08-07 14:40:00,241.52,241.73,240.86,241.15,40880.0,240.0753,240.284,239.4192,239.7075,40880.0
2024-08-07 14:50:00,241.07,241.41,240.91,241.06,17553.0,239.6279,239.9659,239.4689,239.618,17553.0
2024-08-07 15:00:00,241.24,242.21,241.11,241.94,34619.0,239.7969,240.7611,239.6677,240.4927,34619.0
2024-08-07 15:10:00,241.97,242.1,241.6,241.93,28222.0,240.5226,240.6518,240.1548,240.4828,28222.0
2024-08-07 15:20:00,241.98,242.15,241.33,241.52,29812.0,240.5325,240.7015,239.8864,240.0753,29812.0
2024-08-07 15:30:00,241.44,241.87,241.18,241.5,38315.0,239.9957,240.4232,239.7373,240.0554,38315.0
2024-08-07 15:40:00,241.41,241.94,241.05,241.67,61662.0,239.9659,240.4927,239.6081,240.2244,61662.0
2024-08-07 15:50:00,241.59,241.75,239.66,240.08,342479.0,240.1448,240.3039,238.2264,238.6439,342479.0
2024-08-08 09:30:00,243.24,245.19,243.2,244.25,105690.0,241.785,243.7233,241.7452,242.7889,105690.0
2024-08-08 09:40:00,244.26,245.98,243.08,243.83,146407.0,242.7989,244.5086,241.6259,242.3714,146407.0
2024-08-08 09:50:00,243.6,245.79,243.34,245.63,47840.0,242.1428,244.3197,241.8844,244.1607,47840.0
2024-08-08 10:00:00,245.67,247.16,245.36,246.24,124870.0,244.2004,245.6815,243.8923,244.767,124870.0
2024-08-08 10:10:00,246.13,246.93,245.31,246.42,82074.0,244.6577,245.4529,243.8426,244.9459,82074.0
2024-08-08 10:20:00,246.45,247.17,246.21,247.13,63033.0,244.9758,245.6915,244.7372,245.6517,63033.0
2024-08-08 10:30:00,247.05,247.28,246.59,246.72,46631.0,245.5722,245.8008,245.1149,245.2441,46631.0
2024-08-08 10:40:00,246.71,246.82,245.9,246.79,28890.0,245.2342,245.3436,244.4291,245.3137,28890.0
2024-08-08 10:50:00,246.85,247.44,246.74,246.97,37272.0,245.3734,245.9598,245.264,245.4927,37272.0
2024-08-08 11:00:00,246.87,246.99,246.29,246.78,86736.0,245.3933,245.5125,244.8167,245.3038,86736.0
2024-08-08 11:10:00,246.77,246.77,246.03,246.29,42434.0,245.2938,245.2938,244.5583,244.8167,42434.0
2024-08-08 11:20:00,246.36,247.04,246.36,246.43,45979.0,244.8863,245.5622,244.8863,244.9559,45979.0
2024-08-08 11:30:00,246.42,246.96,246.41,246.79,92180.0,244.9459,245.4827,244.936,245.3137,92180.0
2024-08-08 11:40:00,246.76,246.91,245.9,245.91,47174.0,245.2839,245.433,244.4291,244.439,47174.0
2024-08-08 11:50:00,246.02,246.91,246.01,246.56,18311.0,244.5483,245.433,244.5384,245.0851,18311.0
2024-08-08 12:00:00,246.55,247.44,246.49,247.38,56623.0,245.0752,245.9598,245.0155,245.9002,56623.0
2024-08-08 12:10:00,247.35,247.52,247.09,247.3,35485.0,245.8704,246.0394,245.6119,245.8207,35485.0
2024-08-08 12:20:00,247.39,247.71,247.17,247.35,19004.0,245.9101,246.2282,245.6915,245.8704,19004.0
2024-08-08 12:30:00,247.26,247.26,246.43,246.56,21949.0,245.7809,245.7809,244.9559,245.0851,21949.0
2024-08-08 12:40:00,246.55,247.13,246.18,247.01,59904.0,245.0752,245.6517,244.7074,245.5324,59904.0
2024-08-08 12:50:00,247.24,247.5,246.88,246.93,14222.0,245.761,246.0195,245.4032,245.4529,14222.0
2024-08-08 13:00:00,247.18,247.27,246.19,246.9,30546.0,245.7014,245.7909,244.7173,245.4231,30546.0
2024-08-08 13:10:00,246.84,247.52,246.73,247.52,14521.0,245.3634,246.0394,245.2541,246.0394,14521.0
2024-08-08 13:20:00,247.48,247.96,247.29,247.87,25192.0,245.9996,246.4767,245.8107,246.3873,25192.0
2024-08-08 13:30:00,247.79,248.02,247.49,247.65,28738.0,246.3077,246.5364,246.0095,246.1686,28738.0
2024-08-08 13:40:00,247.61,248.0,247.52,247.81,25724.0,246.1288,246.5165,246.0394,246.3276,25724.0
2024-08-08 13:50:00,247.92,248.15,247.71,247.86,31404.0,246.437,246.6656,246.2282,246.3773,31404.0
2024-08-08 14:00:00,247.75,248.44,247.69,248.42,21140.0,246.268,246.9539,246.2083,246.934,21140.0
2024-08-08 14:10:00,248.36,248.56,248.24,248.48,23902.0,246.8743,247.0731,246.7551,246.9936,23902.0
2024-08-08 14:20:00,248.48,248.66,247.96,247.96,32828.0,246.9936,247.1725,246.4767,246.4767,32828.0
2024-08-08 14:30:00,248.07,248.29,247.71,247.73,28123.0,246.5861,246.8048,246.2282,246.2481,28123.0
2024-08-08 14:40:00,247.63,247.81,247.28,247.62,22383.0,246.1487,246.3276,245.8008,246.1388,22383.0
2024-08-08 14:50:00,247.64,247.85,247.54,247.77,34967.0,246.1586,246.3674,246.0592,246.2879,34967.0
2024-08-08 15:00:00,247.75,248.87,247.65,248.83,58725.0,246.268,247.3813,246.1686,247.3415,58725.0
2024-08-08 15:10:00,248.65,249.0,248.42,248.64,72924.0,247.1626,247.5105,246.934,247.1527,72924.0
2024-08-08 15:20:00,248.64,249.25,248.32,248.4,96941.0,247.1527,247.759,246.8346,246.9141,96941.0
2024-08-08 15:30:00,248.4,248.64,247.86,248.45,99519.0,246.9141,247.1527,246.3773,246.9638,99519.0
2024-08-08 15:40:00,248.45,249.09,248.45,248.81,127649.0,246.9638,247.6,246.9638,247.3216,127649.0
2024-08-08 15:50:00,248.81,249.43,248.33,249.23,464690.0,247.3216,247.9379,246.8445,247.7391,464690.0
2024-08-09 09:30:00,248.7,249.8,248.45,249.19,81918.0,247.2123,248.3057,246.9638,247.6994,81918.0
2024-08-09 09:40:00,249.04,250.18,248.81,249.06,75707.0,247.5503,248.6835,247.3216,247.5702,75707.0
2024-08-09 09:50:00,249.06,250.77,248.92,249.64,58914.0,247.5702,249.2699,247.431,248.1467,58914.0
2024-08-09 10:00:00,249.77,251.45,249.47,250.63,56477.0,248.2759,249.9459,247.9777,249.1308,56477.0
2024-08-09 10:10:00,250.66,252.06,250.65,251.01,44690.0,249.1606,250.5522,249.1506,249.5085,44690.0
2024-08-09 10:20:00,251.13,251.57,251.05,251.14,45595.0,249.6278,250.0651,249.5482,249.6377,45595.0
2024-08-09 10:30:00,251.18,251.25,250.45,250.82,61903.0,249.6775,249.7471,248.9518,249.3196,61903.0
2024-08-09 10:40:00,250.94,251.82,250.93,251.72,39904.0,249.4389,250.3136,249.429,250.2142,39904.0
2024-08-09 10:50:00,251.66,252.38,251.55,251.79,33732.0,250.1546,250.8703,250.0453,250.2838,33732.0
2024-08-09 11:00:00,251.86,252.85,251.86,252.52,38626.0,250.3534,251.3375,250.3534,251.0095,38626.0
2024-08-09 11:10:00,252.53,252.53,251.77,252.14,30175.0,251.0194,251.0194,250.2639,250.6317,30175.0
2024-08-09 11:20:00,252.21,252.62,251.91,251.92,29156.0,250.7013,251.1089,250.4031,250.413,29156.0
2024-08-09 11:30:00,251.98,252.37,251.74,251.86,36120.0,250.4727,250.8604,250.2341,250.3534,36120.0
2024-08-09 11:40:00,251.9,251.91,251.26,251.58,28034.0,250.3932,250.4031,249.757,250.0751,28034.0
2024-08-09 11:50:00,251.65,251.95,250.78,251.07,22457.0,250.1447,250.4429,249.2799,249.5681,22457.0
2024-08-09 12:00:00,251.03,251.13,250.61,250.69,25551.0,249.5284,249.6278,249.1109,249.1904,25551.0
2024-08-09 12:10:00,250.69,250.87,250.53,250.87,17737.0,249.1904,249.3693,249.0314,249.3693,17737.0
2024-08-09 12:20:00,250.86,251.0,250.61,250.9,24340.0,249.3594,249.4985,249.1109,249.3991,24340.0
2024-08-09 12:30:00,250.83,251.39,250.72,251.26,17694.0,249.3296,249.8862,249.2202,249.757,17694.0
2024-08-09 12:40:00,251.32,251.32,250.74,251.03,17086.0,249.8166,249.8166,249.2401,249.5284,17086.0
2024-08-09 12:50:00,251.05,251.64,251.05,251.59,27841.0,249.5482,250.1347,249.5482,250.085,27841.0
2024-08-09 13:00:00,251.49,251.75,251.18,251.38,32539.0,249.9856,250.2441,249.6775,249.8763,32539.0
2024-08-09 13:10:00,251.44,252.42,251.25,252.25,38348.0,249.9359,250.9101,249.7471,250.7411,38348.0
2024-08-09 13:20:00,252.28,252.68,251.91,252.68,21566.0,250.7709,251.1685,250.4031,251.1685,21566.0
2024-08-09 13:30:00,252.76,252.95,252.61,252.8,42807.0,251.248,251.4369,251.0989,251.2878,42807.0
2024-08-09 13:40:00,252.81,252.89,252.36,252.67,42687.0,251.2977,251.3772,250.8504,251.1586,42687.0
2024-08-09 13:50:00,252.67,252.71,251.96,252.01,37760.0,251.1586,251.1983,250.4528,250.5025,37760.0
2024-08-09 14:00:00,252.11,252.19,251.55,251.82,15722.0,250.6019,250.6814,250.0453,250.3136,15722.0
2024-08-09 14:10:00,251.77,251.82,250.99,251.61,22902.0,250.2639,250.3136,249.4886,250.1049,22902.0
2024-08-09 14:20:00,251.62,251.72,251.2,251.28,27054.0,250.1148,250.2142,249.6973,249.7769,27054.0
2024-08-09 14:30:00,251.11,251.33,250.87,251.21,12266.0,249.6079,249.8266,249.3693,249.7073,12266.0
2024-08-09 14:40:00,251.28,251.58,251.23,251.31,10176.0,249.7769,250.0751,249.7272,249.8067,10176.0
2024-08-09 14:50:00,251.41,251.48,250.99,251.48,18467.0,249.9061,249.9757,249.4886,249.9757,18467.0
2024-08-09 15:00:00,251.54,251.54,251.1,251.29,26838.0,250.0353,250.0353,249.5979,249.7868,26838.0
2024-08-09 15:10:00,251.29,252.06,251.28,252.06,23119.0,249.7868,250.5522,249.7769,250.5522,23119.0
2024-08-09 15:20:00,252.02,252.35,251.59,252.15,36633.0,250.5124,250.8405,250.085,250.6417,36633.0
2024-08-09 15:30:00,252.15,252.37,251.77,251.81,38369.0,250.6417,250.8604,250.2639,250.3037,38369.0
2024-08-09 15:40:00,251.8,252.64,251.8,252.64,61971.0,250.2938,251.1287,250.2938,251.1287,61971.0
2024-08-09 15:50:00,252.59,252.86,252.08,252.57,159018.0,251.079,251.3474,250.5721,251.0592,159018.0
2024-08-12 09:30:00,252.6,254.09,249.98,250.18,117734.0,251.089,252.5701,248.4846,248.6835,117734.0
2024-08-12 09:40:00,250.22,251.57,249.5,250.16,94441.0,248.7232,250.0651,248.0075,248.6636,94441.0
2024-08-12 09:50:00,250.09,250.53,249.02,249.94,63205.0,248.594,249.0314,247.5304,248.4449,63205.0
2024-08-12 10:00:00,249.73,251.06,249.65,250.93,77914.0,248.2361,249.5582,248.1566,249.429,77914.0
2024-08-12 10:10:00,250.93,251.04,250.1,250.35,59588.0,249.429,249.5383,248.6039,248.8524,59588.0
2024-08-12 10:20:00,250.43,250.65,250.21,250.53,42180.0,248.932,249.1506,248.7133,249.0314,42180.0
2024-08-12 10:30:00,250.33,251.0,250.03,250.69,33581.0,248.8326,249.4985,248.5343,249.1904,33581.0
2024-08-12 10:40:00,250.68,251.31,250.29,250.74,29788.0,249.1805,249.8067,248.7928,249.2401,29788.0
2024-08-12 10:50:00,250.73,251.19,250.41,251.08,28947.0,249.2302,249.6874,248.9121,249.5781,28947.0
2024-08-12 11:00:00,251.11,252.06,251.11,251.7,15071.0,249.6079,250.5522,249.6079,250.1944,15071.0
2024-08-12 11:10:00,251.73,251.83,251.25,251.62,12812.0,250.2242,250.3236,249.7471,250.1148,12812.0
2024-08-12 11:20:00,251.58,251.77,249.52,250.19,29925.0,250.0751,250.2639,248.0274,248.6934,29925.0
2024-08-12 11:30:00,250.1,250.49,249.74,250.26,21445.0,248.6039,248.9916,248.2461,248.763,21445.0
2024-08-12 11:40:00,250.32,250.94,250.24,250.8,22212.0,248.8226,249.4389,248.7431,249.2997,22212.0
2024-08-12 11:50:00,250.8,251.96,250.8,251.87,18712.0,249.2997,250.4528,249.2997,250.3633,18712.0
2024-08-12 12:00:00,251.87,252.09,251.2,251.41,22639.0,250.3633,250.582,249.6973,249.9061,22639.0
2024-08-12 12:10:00,251.33,251.75,251.1,251.2,19147.0,249.8266,250.2441,249.5979,249.6973,19147.0
2024-08-12 12:20:00,251.38,251.5,250.93,251.1,23147.0,249.8763,249.9956,249.429,249.5979,23147.0
2024-08-12 12:30:00,251.09,251.51,250.82,251.12,20217.0,249.588,250.0055,249.3196,249.6178,20217.0
2024-08-12 12:40:00,251.26,251.53,250.81,251.42,28625.0,249.757,250.0254,249.3097,249.916,28625.0
2024-08-12 12:50:00,251.31,251.42,250.5,250.58,21878.0,249.8067,249.916,249.0015,249.0811,21878.0
2024-08-12 13:00:00,250.45,250.8,250.25,250.6,18096.0,248.9518,249.2997,248.753,249.1009,18096.0
2024-08-12 13:10:00,250.47,251.17,250.4,251.12,10700.0,248.9717,249.6675,248.9021,249.6178,10700.0
2024-08-12 13:20:00,251.25,251.45,250.77,251.04,17539.0,249.7471,249.9459,249.2699,249.5383,17539.0
2024-08-12 13:30:00,251.05,251.3,250.78,251.03,20504.0,249.5482,249.7968,249.2799,249.5284,20504.0
2024-08-12 13:40:00,251.09,251.28,250.73,250.86,23325.0,249.588,249.7769,249.2302,249.3594,23325.0
2024-08-12 13:50:00,250.79,250.83,250.3,250.5,18486.0,249.2898,249.3296,248.8027,249.0015,18486.0
2024-08-12 14:00:00,250.54,250.72,250.47,250.58,26089.0,249.0413,249.2202,248.9717,249.0811,26089.0
2024-08-12 14:10:00,250.59,250.81,250.46,250.49,18252.0,249.091,249.3097,248.9618,248.9916,18252.0
2024-08-12 14:20:00,250.49,250.83,250.21,250.33,20134.0,248.9916,249.3296,248.7133,248.8326,20134.0
2024-08-12 14:30:00,250.25,250.35,250.12,250.31,10828.0,248.753,248.8524,248.6238,248.8127,10828.0
2024-08-12 14:40:00,250.23,250.45,249.93,249.93,26492.0,248.7332,248.9518,248.4349,248.4349,26492.0
2024-08-12 14:50:00,249.9,250.3,249.85,250.08,19255.0,248.4051,248.8027,248.3554,248.584,19255.0
2024-08-12 15:00:00,250.02,250.21,249.87,250.03,21878.0,248.5244,248.7133,248.3753,248.5343,21878.0
2024-08-12 15:10:00,250.18,250.41,249.95,250.2,28445.0,248.6835,248.9121,248.4548,248.7033,28445.0
2024-08-12 15:20:00,250.2,250.42,250.08,250.23,26138.0,248.7033,248.922,248.584,248.7332,26138.0
2024-08-12 15:30:00,250.31,250.54,249.57,249.82,32606.0,248.8127,249.0413,248.0771,248.3256,32606.0
2024-08-12 15:40:00,249.86,250.24,249.72,250.13,45485.0,248.3654,248.7431,248.2262,248.6338,45485.0
2024-08-12 15:50:00,250.04,251.49,250.02,251.47,182559.0,248.5443,249.9856,248.5244,249.9657,182559.0
2024-08-13 09:30:00,253.0,254.89,253.0,254.02,81616.0,251.4866,253.3653,251.4866,252.5005,81616.0
2024-08-13 09:40:00,253.83,255.46,253.48,255.33,191812.0,252.3116,253.9319,251.9637,253.8026,191812.0
2024-08-13 09:50:00,255.49,255.78,254.41,254.6,66465.0,253.9617,254.25,252.8881,253.077,66465.0
2024-08-13 10:00:00,254.68,255.0,253.89,254.09,94676.0,253.1565,253.4746,252.3713,252.5701,94676.0
2024-08-13 10:10:00,253.89,254.43,253.59,253.61,28407.0,252.3713,252.908,252.0731,252.0929,28407.0
2024-08-13 10:20:00,253.53,254.19,253.53,254.19,35175.0,252.0134,252.6695,252.0134,252.6695,35175.0
2024-08-13 10:30:00,254.14,254.47,253.65,254.47,49799.0,252.6198,252.9478,252.1327,252.9478,49799.0
2024-08-13 10:40:00,254.47,254.86,254.1,254.69,52956.0,252.9478,253.3355,252.58,253.1665,52956.0
2024-08-13 10:50:00,254.72,254.79,254.31,254.59,49310.0,253.1963,253.2659,252.7887,253.0671,49310.0
2024-08-13 11:00:00,254.64,255.28,254.61,254.66,26271.0,253.1168,253.7529,253.087,253.1367,26271.0
2024-08-13 11:10:00,254.65,254.83,254.1,254.12,41547.0,253.1267,253.3056,252.58,252.5999,41547.0
2024-08-13 11:20:00,254.25,254.5,253.6,254.4,104442.0,252.7291,252.9776,252.083,252.8782,104442.0
2024-08-13 11:30:00,254.33,254.59,254.26,254.36,84603.0,252.8086,253.0671,252.739,252.8384,84603.0
2024-08-13 11:40:00,254.39,254.5,253.92,254.19,39013.0,252.8683,252.9776,252.4011,252.6695,39013.0
2024-08-13 11:50:00,254.25,254.37,253.93,254.03,48890.0,252.7291,252.8484,252.411,252.5104,48890.0
2024-08-13 12:00:00,254.0,254.82,253.71,254.68,47242.0,252.4806,253.2957,252.1923,253.1565,47242.0
2024-08-13 12:10:00,254.72,255.07,254.61,254.89,23041.0,253.1963,253.5442,253.087,253.3653,23041.0
2024-08-13 12:20:00,254.87,254.98,254.55,254.66,25068.0,253.3454,253.4547,253.0273,253.1367,25068.0
2024-08-13 12:30:00,254.67,254.83,254.18,254.83,29932.0,253.1466,253.3056,252.6595,253.3056,29932.0
2024-08-13 12:40:00,254.69,255.16,254.5,255.11,41881.0,253.1665,253.6337,252.9776,253.584,41881.0
2024-08-13 12:50:00,255.11,255.34,254.78,254.92,31392.0,253.584,253.8126,253.2559,253.3951,31392.0
2024-08-13 13:00:00,254.88,254.95,254.68,254.75,42158.0,253.3553,253.4249,253.1565,253.2261,42158.0
2024-08-13 13:10:00,254.75,254.75,254.21,254.3,32297.0,253.2261,253.2261,252.6893,252.7788,32297.0
2024-08-13 13:20:00,254.36,254.49,254.14,254.24,26983.0,252.8384,252.9677,252.6198,252.7192,26983.0
2024-08-13 13:30:00,254.28,254.74,254.25,254.74,37196.0,252.7589,253.2162,252.7291,253.2162,37196.0
2024-08-13 13:40:00,254.78,254.9,254.14,254.42,50391.0,253.2559,253.3752,252.6198,252.8981,50391.0
2024-08-13 13:50:00,254.4,254.73,254.28,254.64,69949.0,252.8782,253.2062,252.7589,253.1168,69949.0
2024-08-13 14:00:00,254.64,255.0,254.62,254.71,36242.0,253.1168,253.4746,253.0969,253.1864,36242.0
2024-08-13 14:10:00,254.66,254.77,254.39,254.54,41326.0,253.1367,253.246,252.8683,253.0174,41326.0
2024-08-13 14:20:00,254.54,254.78,254.48,254.72,36244.0,253.0174,253.2559,252.9577,253.1963,36244.0
2024-08-13 14:30:00,254.65,254.98,254.62,254.95,45370.0,253.1267,253.4547,253.0969,253.4249,45370.0
2024-08-13 14:40:00,255.0,255.01,254.58,254.69,43762.0,253.4746,253.4846,253.0571,253.1665,43762.0
2024-08-13 14:50:00,254.69,254.79,254.53,254.68,29823.0,253.1665,253.2659,253.0074,253.1565,29823.0
2024-08-13 15:00:00,254.64,254.94,254.41,254.67,44169.0,253.1168,253.415,252.8881,253.1466,44169.0
2024-08-13 15:10:00,254.69,254.73,254.39,254.55,20803.0,253.1665,253.2062,252.8683,253.0273,20803.0
2024-08-13 15:20:00,254.5,254.73,254.4,254.61,19313.0,252.9776,253.2062,252.8782,253.087,19313.0
2024-08-13 15:30:00,254.55,254.67,254.35,254.56,53493.0,253.0273,253.1466,252.8285,253.0373,53493.0
2024-08-13 15:40:00,254.58,254.89,254.4,254.76,71306.0,253.0571,253.3653,252.8782,253.2361,71306.0
2024-08-13 15:50:00,254.73,254.81,254.12,254.64,240089.0,253.2062,253.2858,252.5999,253.1168,240089.0
2024-08-14 09:30:00,255.39,256.56,254.31,255.37,160881.0,253.8623,255.0253,252.7887,253.8424,160881.0
2024-08-14 09:40:00,255.39,255.85,254.84,255.75,146129.0,253.8623,254.3195,253.3156,254.2201,146129.0
2024-08-14 09:50:00,255.75,256.14,255.28,255.33,208657.0,254.2201,254.6078,253.7529,253.8026,208657.0
2024-08-14 10:00:00,255.44,256.02,254.97,255.36,161280.0,253.912,254.4885,253.4448,253.8325,161280.0
2024-08-14 10:10:00,255.4,255.83,254.93,255.57,56874.0,253.8722,254.2997,253.405,254.0412,56874.0
2024-08-14 10:20:00,255.58,256.08,255.31,255.62,36663.0,254.0511,254.5482,253.7828,254.0909,36663.0
2024-08-14 10:30:00,255.62,255.64,253.86,253.86,51700.0,254.0909,254.1108,252.3414,252.3414,51700.0
2024-08-14 10:40:00,254.09,254.98,253.95,254.98,38849.0,252.5701,253.4547,252.4309,253.4547,38849.0
2024-08-14 10:50:00,254.84,255.44,254.78,255.28,25750.0,253.3156,253.912,253.2559,253.7529,25750.0
2024-08-14 11:00:00,255.36,255.69,255.25,255.38,19023.0,253.8325,254.1605,253.7231,253.8523,19023.0
2024-08-14 11:10:00,255.46,255.82,255.31,255.61,21801.0,253.9319,254.2897,253.7828,254.081,21801.0
2024-08-14 11:20:00,255.58,255.78,255.28,255.49,215509.0,254.0511,254.25,253.7529,253.9617,215509.0
2024-08-14 11:30:00,255.49,255.71,255.35,255.63,113890.0,253.9617,254.1804,253.8225,254.1008,113890.0
2024-08-14 11:40:00,255.63,256.59,255.54,256.5,175428.0,254.1008,255.0551,254.0114,254.9656,175428.0
2024-08-14 11:50:00,256.57,257.71,256.57,257.13,40970.0,255.0352,256.1684,255.0352,255.5919,40970.0
2024-08-14 12:00:00,257.04,257.15,256.77,256.77,25502.0,255.5024,255.6118,255.234,255.234,25502.0
2024-08-14 12:10:00,256.74,256.94,256.51,256.7,32439.0,255.2042,255.403,254.9756,255.1644,32439.0
2024-08-14 12:20:00,256.64,256.83,255.85,256.09,19482.0,255.1048,255.2937,254.3195,254.5581,19482.0
2024-08-14 12:30:00,256.03,256.17,255.72,256.03,15810.0,254.4985,254.6376,254.1903,254.4985,15810.0
2024-08-14 12:40:00,256.03,256.03,255.17,255.43,37292.0,254.4985,254.4985,253.6436,253.902,37292.0
2024-08-14 12:50:00,255.43,256.08,255.42,255.97,23391.0,253.902,254.5482,253.8921,254.4388,23391.0
2024-08-14 13:00:00,255.91,256.06,255.83,255.93,62750.0,254.3792,254.5283,254.2997,254.3991,62750.0
2024-08-14 13:10:00,255.93,256.4,255.56,256.26,336192.0,254.3991,254.8662,254.0313,254.7271,336192.0
2024-08-14 13:20:00,256.26,256.84,256.26,256.78,21378.0,254.7271,255.3036,254.7271,255.244,21378.0
2024-08-14 13:30:00,256.78,257.15,256.6,256.84,21657.0,255.244,255.6118,255.065,255.3036,21657.0
2024-08-14 13:40:00,256.9,256.9,256.17,256.23,21811.0,255.3633,255.3633,254.6376,254.6973,21811.0
2024-08-14 13:50:00,256.29,256.31,255.95,256.05,25380.0,254.7569,254.7768,254.4189,254.5183,25380.0
2024-08-14 14:00:00,256.04,256.04,255.52,255.71,18592.0,254.5084,254.5084,253.9915,254.1804,18592.0
2024-08-14 14:10:00,255.76,255.8,255.49,255.56,25891.0,254.2301,254.2698,253.9617,254.0313,25891.0
2024-08-14 14:20:00,255.56,255.79,255.56,255.79,16503.0,254.0313,254.2599,254.0313,254.2599,16503.0
2024-08-14 14:30:00,255.75,255.82,255.46,255.65,19687.0,254.2201,254.2897,253.9319,254.1207,19687.0
2024-08-14 14:40:00,255.66,256.0,255.66,255.76,21913.0,254.1307,254.4686,254.1307,254.2301,21913.0
2024-08-14 14:50:00,255.83,256.01,255.8,255.9,17777.0,254.2997,254.4786,254.2698,254.3692,17777.0
2024-08-14 15:00:00,255.86,255.91,255.72,255.76,32172.0,254.3295,254.3792,254.1903,254.2301,32172.0
2024-08-14 15:10:00,255.69,255.7,255.15,255.17,44736.0,254.1605,254.1704,253.6237,253.6436,44736.0
2024-08-14 15:20:00,255.21,255.23,254.73,254.8,59160.0,253.6834,253.7032,253.2062,253.2758,59160.0
2024-08-14 15:30:00,254.79,255.01,254.65,254.99,35738.0,253.2659,253.4846,253.1267,253.4647,35738.0
2024-08-14 15:40:00,255.0,255.42,254.76,255.35,55091.0,253.4746,253.8921,253.2361,253.8225,55091.0
2024-08-14 15:50:00,255.41,255.88,255.1,255.23,243458.0,253.8822,254.3494,253.574,253.7032,243458.0
2024-08-15 09:30:00,257.9,259.42,256.24,259.28,450065.0,256.3573,257.8682,254.7072,257.729,450065.0
2024-08-15 09:40:00,259.41,259.54,258.1,258.84,76682.0,257.8582,257.9875,256.5561,257.2916,76682.0
2024-08-15 09:50:00,258.67,260.38,258.67,260.18,81761.0,257.1227,258.8224,257.1227,258.6236,81761.0
2024-08-15 10:00:00,260.19,260.32,259.11,259.89,96697.0,258.6336,258.7628,257.56,258.3354,96697.0
2024-08-15 10:10:00,260.0,260.35,259.64,260.35,72894.0,258.4447,258.7926,258.0869,258.7926,72894.0
2024-08-15 10:20:00,260.3,261.29,260.29,260.94,58934.0,258.7429,259.727,258.733,259.3791,58934.0
2024-08-15 10:30:00,261.01,261.43,260.69,261.25,46636.0,259.4487,259.8662,259.1306,259.6872,46636.0
2024-08-15 10:40:00,261.24,261.94,261.23,261.56,50177.0,259.6773,260.3731,259.6674,259.9954,50177.0
2024-08-15 10:50:00,261.54,261.87,261.41,261.48,64057.0,259.9755,260.3035,259.8463,259.9159,64057.0
2024-08-15 11:00:00,261.41,261.77,260.96,260.96,44742.0,259.8463,260.2041,259.399,259.399,44742.0
2024-08-15 11:10:00,261.0,261.83,260.95,261.65,52353.0,259.4387,260.2638,259.389,260.0848,52353.0
2024-08-15 11:20:00,261.74,262.14,261.54,261.59,61032.0,260.1743,260.5719,259.9755,260.0252,61032.0
2024-08-15 11:30:00,261.52,261.85,260.83,261.18,45984.0,259.9556,260.2836,259.2697,259.6177,45984.0
2024-08-15 11:40:00,261.12,261.22,260.72,260.8,50349.0,259.558,259.6574,259.1604,259.2399,50349.0
2024-08-15 11:50:00,260.9,260.98,260.72,260.86,33286.0,259.3393,259.4188,259.1604,259.2996,33286.0
2024-08-15 12:00:00,260.91,261.1,260.64,260.8,56692.0,259.3493,259.5381,259.0809,259.2399,56692.0
2024-08-15 12:10:00,260.84,261.28,260.71,260.88,29028.0,259.2797,259.7171,259.1505,259.3194,29028.0
2024-08-15 12:20:00,260.95,261.39,260.36,260.8,207538.0,259.389,259.8264,258.8026,259.2399,207538.0
2024-08-15 12:30:00,260.75,261.14,260.48,260.95,29561.0,259.1902,259.5779,258.9218,259.389,29561.0
2024-08-15 12:40:00,260.98,261.04,260.7,260.91,28160.0,259.4188,259.4785,259.1405,259.3493,28160.0
2024-08-15 12:50:00,260.88,261.13,260.79,260.86,27014.0,259.3194,259.5679,259.23,259.2996,27014.0
2024-08-15 13:00:00,260.8,261.01,260.67,260.78,13360.0,259.2399,259.4487,259.1107,259.22,13360.0
2024-08-15 13:10:00,260.82,260.94,260.65,260.94,25200.0,259.2598,259.3791,259.0908,259.3791,25200.0
2024-08-15 13:20:00,260.94,261.48,260.88,261.28,25263.0,259.3791,259.9159,259.3194,259.7171,25263.0
2024-08-15 13:30:00,261.29,261.36,261.1,261.28,45466.0,259.727,259.7966,259.5381,259.7171,45466.0
2024-08-15 13:40:00,261.24,261.53,261.16,261.37,52084.0,259.6773,259.9656,259.5978,259.8065,52084.0
2024-08-15 13:50:00,261.38,261.85,261.34,261.62,22977.0,259.8165,260.2836,259.7767,260.055,22977.0
2024-08-15 14:00:00,261.63,261.78,261.44,261.55,27869.0,260.065,260.2141,259.8761,259.9854,27869.0
2024-08-15 14:10:00,261.6,261.84,261.54,261.55,26481.0,260.0351,260.2737,259.9755,259.9854,26481.0
2024-08-15 14:20:00,261.63,261.74,261.2,261.4,39219.0,260.065,260.1743,259.6375,259.8363,39219.0
2024-08-15 14:30:00,261.4,261.61,261.19,261.5,191287.0,259.8363,260.0451,259.6276,259.9357,191287.0
2024-08-15 14:40:00,261.71,262.69,261.6,262.69,113721.0,260.1445,261.1186,260.0351,261.1186,113721.0
2024-08-15 14:50:00,262.65,262.65,262.07,262.29,43043.0,261.0789,261.0789,260.5023,260.721,43043.0
2024-08-15 15:00:00,262.28,262.28,261.86,262.15,42051.0,260.7111,260.7111,260.2936,260.5818,42051.0
2024-08-15 15:10:00,262.18,262.39,262.01,262.11,71453.0,260.6117,260.8204,260.4427,260.5421,71453.0
2024-08-15 15:20:00,262.1,262.31,262.0,262.12,86788.0,260.5321,260.7409,260.4327,260.552,86788.0
2024-08-15 15:30:00,262.05,262.11,261.79,261.98,48477.0,260.4824,260.5421,260.224,260.4129,48477.0
2024-08-15 15:40:00,261.98,262.64,261.9,262.48,77606.0,260.4129,261.0689,260.3333,260.9099,77606.0
2024-08-15 15:50:00,262.44,262.89,261.97,262.88,329711.0,260.8701,261.3174,260.4029,261.3075,329711.0
2024-08-16 09:30:00,261.75,262.79,259.68,262.11,265500.0,260.1842,261.218,258.1266,260.5421,265500.0
2024-08-16 09:40:00,262.03,262.48,261.78,262.21,37418.0,260.4626,260.9099,260.2141,260.6415,37418.0
2024-08-16 09:50:00,262.07,262.47,261.27,261.58,26926.0,260.5023,260.8999,259.7071,260.0153,26926.0
2024-08-16 10:00:00,261.48,262.45,261.48,262.29,29168.0,259.9159,260.8801,259.9159,260.721,29168.0
2024-08-16 10:10:00,262.18,262.3,261.85,262.1,37843.0,260.6117,260.731,260.2836,260.5321,37843.0
2024-08-16 10:20:00,261.99,262.24,261.76,261.9,30463.0,260.4228,260.6713,260.1942,260.3333,30463.0
2024-08-16 10:30:00,261.98,261.98,261.33,261.45,23626.0,260.4129,260.4129,259.7668,259.886,23626.0
2024-08-16 10:40:00,261.46,262.16,261.3,261.91,27634.0,259.896,260.5918,259.7369,260.3433,27634.0
2024-08-16 10:50:00,261.97,262.48,261.97,262.28,28097.0,260.4029,260.9099,260.4029,260.7111,28097.0
2024-08-16 11:00:00,262.3,262.61,262.15,262.49,21854.0,260.731,261.0391,260.5818,260.9198,21854.0
2024-08-16 11:10:00,262.48,262.61,262.28,262.44,18440.0,260.9099,261.0391,260.7111,260.8701,18440.0
2024-08-16 11:20:00,262.44,262.56,262.19,262.33,26265.0,260.8701,260.9894,260.6216,260.7608,26265.0
2024-08-16 11:30:00,262.4,263.17,262.34,263.16,51079.0,260.8304,261.5957,260.7707,261.5858,51079.0
2024-08-16 11:40:00,263.13,263.55,263.11,263.3,17822.0,261.556,261.9735,261.5361,261.725,17822.0
2024-08-16 11:50:00,263.14,263.19,262.67,262.86,43320.0,261.5659,261.6156,261.0987,261.2876,43320.0
2024-08-16 12:00:00,262.85,263.06,262.61,262.95,11697.0,261.2777,261.4864,261.0391,261.3771,11697.0
2024-08-16 12:10:00,262.96,263.43,262.74,263.25,33412.0,261.387,261.8542,261.1683,261.6753,33412.0
2024-08-16 12:20:00,263.23,263.6,263.1,263.46,19377.0,261.6554,262.0232,261.5262,261.884,19377.0
2024-08-16 12:30:00,263.48,263.52,263.14,263.31,20187.0,261.9039,261.9437,261.5659,261.7349,20187.0
2024-08-16 12:40:00,263.31,263.32,263.06,263.28,20139.0,261.7349,261.7448,261.4864,261.7051,20139.0
2024-08-16 12:50:00,263.28,263.45,263.08,263.25,16296.0,261.7051,261.8741,261.5063,261.6753,16296.0
2024-08-16 13:00:00,263.24,263.36,262.56,262.62,21053.0,261.6653,261.7846,260.9894,261.049,21053.0
2024-08-16 13:10:00,262.69,263.19,262.68,263.08,21234.0,261.1186,261.6156,261.1087,261.5063,21234.0
2024-08-16 13:20:00,263.12,263.24,262.74,262.81,42799.0,261.546,261.6653,261.1683,261.2379,42799.0
2024-08-16 13:30:00,262.81,262.9,262.59,262.69,42825.0,261.2379,261.3274,261.0192,261.1186,42825.0
2024-08-16 13:40:00,262.65,262.91,262.58,262.74,30005.0,261.0789,261.3373,261.0093,261.1683,30005.0
2024-08-16 13:50:00,262.79,262.85,262.47,262.79,21856.0,261.218,261.2777,260.8999,261.218,21856.0
2024-08-16 14:00:00,262.81,262.84,262.43,262.44,21463.0,261.2379,261.2677,260.8602,260.8701,21463.0
2024-08-16 14:10:00,262.47,262.63,262.35,262.6,21995.0,260.8999,261.059,260.7807,261.0292,21995.0
2024-08-16 14:20:00,262.6,262.74,262.5,262.74,14327.0,261.0292,261.1683,260.9298,261.1683,14327.0
2024-08-16 14:30:00,262.76,262.78,262.57,262.73,22891.0,261.1882,261.2081,260.9993,261.1584,22891.0
2024-08-16 14:40:00,262.73,262.73,262.42,262.45,29630.0,261.1584,261.1584,260.8502,260.8801,29630.0
2024-08-16 14:50:00,262.49,262.84,262.4,262.69,29371.0,260.9198,261.2677,260.8304,261.1186,29371.0
2024-08-16 15:00:00,262.69,262.82,262.47,262.54,37339.0,261.1186,261.2478,260.8999,260.9695,37339.0
2024-08-16 15:10:00,262.53,262.6,262.46,262.58,27679.0,260.9596,261.0292,260.89,261.0093,27679.0
2024-08-16 15:20:00,262.6,262.72,262.5,262.61,29621.0,261.0292,261.1484,260.9298,261.0391,29621.0
2024-08-16 15:30:00,262.59,262.71,262.36,262.44,49103.0,261.0192,261.1385,260.7906,260.8701,49103.0
2024-08-16 15:40:00,262.43,262.72,262.26,262.53,79031.0,260.8602,261.1484,260.6912,260.9596,79031.0
2024-08-16 15:50:00,262.51,263.13,262.36,262.89,243880.0,260.9397,261.556,260.7906,261.3174,243880.0
2024-08-19 09:30:00,263.1,263.49,261.63,262.83,164898.0,261.5262,261.9138,260.065,261.2578,164898.0
2024-08-19 09:40:00,262.96,263.44,262.31,263.31,69132.0,261.387,261.8641,260.7409,261.7349,69132.0
2024-08-19 09:50:00,263.44,264.5,263.33,263.67,125971.0,261.8641,262.9178,261.7548,262.0928,125971.0
2024-08-19 10:00:00,263.86,264.25,263.56,264.2,56907.0,262.2816,262.6693,261.9834,262.6196,56907.0
2024-08-19 10:10:00,264.16,264.46,263.02,263.28,67334.0,262.5798,262.878,261.4466,261.7051,67334.0
2024-08-19 10:20:00,263.37,264.32,263.13,264.03,37161.0,261.7946,262.7389,261.556,262.4506,37161.0
2024-08-19 10:30:00,264.12,264.14,263.03,263.53,115302.0,262.5401,262.5599,261.4566,261.9536,115302.0
2024-08-19 10:40:00,263.51,263.66,263.23,263.65,86173.0,261.9337,262.0828,261.6554,262.0729,86173.0
2024-08-19 10:50:00,263.68,264.69,263.46,263.82,92541.0,262.1027,263.1067,261.884,262.2419,92541.0
2024-08-19 11:00:00,263.92,263.97,263.7,263.92,23274.0,262.3413,262.391,262.1226,262.3413,23274.0
2024-08-19 11:10:00,263.97,263.99,263.63,263.92,26167.0,262.391,262.4108,262.053,262.3413,26167.0
2024-08-19 11:20:00,263.92,263.99,263.6,263.75,24478.0,262.3413,262.4108,262.0232,262.1723,24478.0
2024-08-19 11:30:00,263.81,264.28,263.72,264.11,30915.0,262.2319,262.6991,262.1425,262.5301,30915.0
2024-08-19 11:40:00,264.11,264.46,264.09,264.29,39462.0,262.5301,262.878,262.5102,262.709,39462.0
2024-08-19 11:50:00,264.31,264.39,263.72,263.85,32915.0,262.7289,262.8084,262.1425,262.2717,32915.0
2024-08-19 12:00:00,263.82,264.27,263.75,264.1,22813.0,262.2419,262.6892,262.1723,262.5202,22813.0
2024-08-19 12:10:00,264.1,264.28,264.02,264.25,68967.0,262.5202,262.6991,262.4407,262.6693,68967.0
2024-08-19 12:20:00,264.24,264.56,264.09,264.43,64810.0,262.6593,262.9774,262.5102,262.8482,64810.0
2024-08-19 12:30:00,264.43,264.54,264.29,264.43,17568.0,262.8482,262.9576,262.709,262.8482,17568.0
2024-08-19 12:40:00,264.46,264.53,264.34,264.49,20486.0,262.878,262.9476,262.7587,262.9079,20486.0
2024-08-19 12:50:00,264.5,264.88,264.4,264.71,62191.0,262.9178,263.2955,262.8184,263.1265,62191.0
2024-08-19 13:00:00,264.68,264.73,264.19,264.23,20736.0,263.0967,263.1464,262.6096,262.6494,20736.0
2024-08-19 13:10:00,264.25,264.36,263.96,264.15,27596.0,262.6693,262.7786,262.381,262.5699,27596.0
2024-08-19 13:20:00,264.14,264.15,263.61,263.65,34828.0,262.5599,262.5699,262.0331,262.0729,34828.0
2024-08-19 13:30:00,263.67,264.24,263.67,264.09,44713.0,262.0928,262.6593,262.0928,262.5102,44713.0
2024-08-19 13:40:00,264.06,264.11,263.88,264.04,29191.0,262.4804,262.5301,262.3015,262.4605,29191.0
2024-08-19 13:50:00,264.05,264.05,263.8,263.85,26966.0,262.4705,262.4705,262.222,262.2717,26966.0
2024-08-19 14:00:00,263.81,263.97,263.61,263.61,29838.0,262.2319,262.391,262.0331,262.0331,29838.0
2024-08-19 14:10:00,263.63,263.63,263.13,263.19,90786.0,262.053,262.053,261.556,261.6156,90786.0
2024-08-19 14:20:00,263.19,263.52,263.1,263.34,70421.0,261.6156,261.9437,261.5262,261.7647,70421.0
2024-08-19 14:30:00,263.38,263.49,263.16,263.3,65649.0,261.8045,261.9138,261.5858,261.725,65649.0
2024-08-19 14:40:00,263.3,263.74,263.21,263.68,77779.0,261.725,262.1623,261.6355,262.1027,77779.0
2024-08-19 14:50:00,263.67,263.91,263.51,263.83,60305.0,262.0928,262.3313,261.9337,262.2518,60305.0
2024-08-19 15:00:00,263.85,264.02,263.76,263.79,32773.0,262.2717,262.4407,262.1822,262.212,32773.0
2024-08-19 15:10:00,263.78,263.98,263.75,263.91,33358.0,262.2021,262.4009,262.1723,262.3313,33358.0
2024-08-19 15:20:00,263.92,264.27,263.75,264.06,33054.0,262.3413,262.6892,262.1723,262.4804,33054.0
2024-08-19 15:30:00,264.13,264.26,264.0,264.25,24555.0,262.55,262.6792,262.4208,262.6693,24555.0
2024-08-19 15:40:00,264.24,264.28,263.84,264.27,56649.0,262.6593,262.6991,262.2617,262.6892,56649.0
2024-08-19 15:50:00,264.28,265.39,263.97,265.37,323032.0,262.6991,263.8025,262.391,263.7826,323032.0
2024-08-20 09:30:00,264.95,265.5,263.68,264.71,120198.0,263.3651,263.9118,262.1027,263.1265,120198.0
2024-08-20 09:40:00,264.8,265.3,264.25,264.27,70844.0,263.216,263.713,262.6693,262.6892,70844.0
2024-08-20 09:50:00,264.26,264.83,264.23,264.65,59306.0,262.6792,263.2458,262.6494,263.0669,59306.0
2024-08-20 10:00:00,264.68,265.0,264.37,264.9,53366.0,263.0967,263.4148,262.7886,263.3154,53366.0
2024-08-20 10:10:00,264.86,264.88,263.56,263.61,115743.0,263.2756,263.2955,261.9834,262.0331,115743.0
2024-08-20 10:20:00,263.6,264.22,263.38,264.19,42811.0,262.0232,262.6395,261.8045,262.6096,42811.0
2024-08-20 10:30:00,264.19,264.33,263.55,263.76,84734.0,262.6096,262.7488,261.9735,262.1822,84734.0
2024-08-20 10:40:00,263.76,264.31,263.76,263.98,65752.0,262.1822,262.7289,262.1822,262.4009,65752.0
2024-08-20 10:50:00,263.98,264.53,263.96,264.22,79319.0,262.4009,262.9476,262.381,262.6395,79319.0
2024-08-20 11:00:00,264.17,264.24,263.51,263.61,49913.0,262.5898,262.6593,261.9337,262.0331,49913.0
2024-08-20 11:10:00,263.57,263.6,262.66,262.66,69652.0,261.9934,262.0232,261.0888,261.0888,69652.0
2024-08-20 11:20:00,262.66,263.2,262.51,262.84,69174.0,261.0888,261.6256,260.9397,261.2677,69174.0
2024-08-20 11:30:00,262.8,262.93,262.5,262.81,34877.0,261.228,261.3572,260.9298,261.2379,34877.0
2024-08-20 11:40:00,262.93,262.93,262.0,262.14,53061.0,261.3572,261.3572,260.4327,260.5719,53061.0
2024-08-20 11:50:00,262.19,262.86,261.99,262.86,67211.0,260.6216,261.2876,260.4228,261.2876,67211.0
2024-08-20 12:00:00,262.86,263.09,262.6,262.71,38440.0,261.2876,261.5162,261.0292,261.1385,38440.0
2024-08-20 12:10:00,262.71,262.72,262.46,262.54,32171.0,261.1385,261.1484,260.89,260.9695,32171.0
2024-08-20 12:20:00,262.53,262.73,262.41,262.71,54406.0,260.9596,261.1584,260.8403,261.1385,54406.0
2024-08-20 12:30:00,262.68,262.8,262.34,262.54,30448.0,261.1087,261.228,260.7707,260.9695,30448.0
2024-08-20 12:40:00,262.57,262.67,262.18,262.36,36498.0,260.9993,261.0987,260.6117,260.7906,36498.0
2024-08-20 12:50:00,262.39,262.43,261.98,262.06,68614.0,260.8204,260.8602,260.4129,260.4924,68614.0
2024-08-20 13:00:00,262.01,262.1,261.35,262.01,90461.0,260.4427,260.5321,259.7866,260.4427,90461.0
2024-08-20 13:10:00,262.0,262.29,261.92,262.1,28078.0,260.4327,260.721,260.3532,260.5321,28078.0
2024-08-20 13:20:00,262.11,262.45,262.01,262.44,34766.0,260.5421,260.8801,260.4427,260.8701,34766.0
2024-08-20 13:30:00,262.44,262.45,262.15,262.32,38098.0,260.8701,260.8801,260.5818,260.7508,38098.0
2024-08-20 13:40:00,262.31,262.53,262.24,262.28,41907.0,260.7409,260.9596,260.6713,260.7111,41907.0
2024-08-20 13:50:00,262.29,262.31,261.9,262.11,35430.0,260.721,260.7409,260.3333,260.5421,35430.0
2024-08-20 14:00:00,262.12,262.23,261.9,262.14,41225.0,260.552,260.6614,260.3333,260.5719,41225.0
2024-08-20 14:10:00,262.11,262.42,262.02,262.2,66608.0,260.5421,260.8502,260.4526,260.6315,66608.0
2024-08-20 14:20:00,262.16,262.17,261.54,261.54,68655.0,260.5918,260.6017,259.9755,259.9755,68655.0
2024-08-20 14:30:00,261.6,261.83,261.44,261.47,55151.0,260.0351,260.2638,259.8761,259.9059,55151.0
2024-08-20 14:40:00,261.48,261.7,261.03,261.57,71092.0,259.9159,260.1345,259.4685,260.0053,71092.0
2024-08-20 14:50:00,261.56,261.81,261.31,261.76,135556.0,259.9954,260.2439,259.7469,260.1942,135556.0
2024-08-20 15:00:00,261.74,262.12,261.57,261.61,146824.0,260.1743,260.552,260.0053,260.0451,146824.0
2024-08-20 15:10:00,261.63,262.47,261.58,262.31,108810.0,260.065,260.8999,260.0153,260.7409,108810.0
2024-08-20 15:20:00,262.34,262.39,261.79,261.92,88136.0,260.7707,260.8204,260.224,260.3532,88136.0
2024-08-20 15:30:00,261.91,262.0,261.44,261.55,96365.0,260.3433,260.4327,259.8761,259.9854,96365.0
2024-08-20 15:40:00,261.56,261.78,261.31,261.44,89192.0,259.9954,260.2141,259.7469,259.8761,89192.0
2024-08-20 15:50:00,261.48,261.89,261.44,261.81,279798.0,259.9159,260.3234,259.8761,260.2439,279798.0
2024-08-21 09:30:00,261.1,261.34,260.22,260.83,116390.0,259.5381,259.7767,258.6634,259.2697,116390.0
2024-08-21 09:40:00,260.89,261.15,260.36,260.84,106742.0,259.3294,259.5878,258.8026,259.2797,106742.0
2024-08-21 09:50:00,260.84,261.31,260.07,261.16,130057.0,259.2797,259.7469,258.5143,259.5978,130057.0
2024-08-21 10:00:00,261.22,262.03,261.22,261.92,75507.0,259.6574,260.4626,259.6574,260.3532,75507.0
2024-08-21 10:10:00,261.86,262.14,261.32,261.79,151957.0,260.2936,260.5719,259.7568,260.224,151957.0
2024-08-21 10:20:00,261.84,261.89,261.06,261.26,61057.0,260.2737,260.3234,259.4984,259.6972,61057.0
2024-08-21 10:30:00,261.26,261.68,260.78,261.68,87916.0,259.6972,260.1147,259.22,260.1147,87916.0
2024-08-21 10:40:00,261.7,261.96,260.81,260.83,46718.0,260.1345,260.393,259.2499,259.2697,46718.0
2024-08-21 10:50:00,260.69,260.69,259.42,259.71,93142.0,259.1306,259.1306,257.8682,258.1564,93142.0
2024-08-21 11:00:00,259.67,259.74,259.18,259.74,143438.0,258.1167,258.1863,257.6296,258.1863,143438.0
2024-08-21 11:10:00,259.75,260.72,259.74,260.56,33423.0,258.1962,259.1604,258.1863,259.0014,33423.0
2024-08-21 11:20:00,260.59,260.85,260.33,260.65,38444.0,259.0312,259.2896,258.7727,259.0908,38444.0
2024-08-21 11:30:00,260.63,261.11,260.53,260.69,45486.0,259.0709,259.5481,258.9715,259.1306,45486.0
2024-08-21 11:40:00,260.69,261.06,260.31,260.35,67937.0,259.1306,259.4984,258.7529,258.7926,67937.0
2024-08-21 11:50:00,260.3,260.56,260.23,260.49,55463.0,258.7429,259.0014,258.6733,258.9318,55463.0
2024-08-21 12:00:00,260.49,260.49,259.88,259.98,58305.0,258.9318,258.9318,258.3254,258.4248,58305.0
2024-08-21 12:10:00,259.98,260.4,259.97,260.3,40548.0,258.4248,258.8423,258.4149,258.7429,40548.0
2024-08-21 12:20:00,260.31,260.4,260.13,260.21,40294.0,258.7529,258.8423,258.5739,258.6535,40294.0
2024-08-21 12:30:00,260.17,260.36,260.04,260.18,44468.0,258.6137,258.8026,258.4845,258.6236,44468.0
2024-08-21 12:40:00,260.19,260.76,260.13,260.46,48051.0,258.6336,259.2002,258.5739,258.902,48051.0
2024-08-21 12:50:00,260.43,260.47,260.06,260.27,55449.0,258.8721,258.9119,258.5044,258.7131,55449.0
2024-08-21 13:00:00,260.25,260.75,260.18,260.75,42977.0,258.6932,259.1902,258.6236,259.1902,42977.0
2024-08-21 13:10:00,260.79,261.15,260.74,260.97,24724.0,259.23,259.5878,259.1803,259.4089,24724.0
2024-08-21 13:20:00,261.07,261.14,260.91,261.01,17630.0,259.5083,259.5779,259.3493,259.4487,17630.0
2024-08-21 13:30:00,260.97,261.15,260.95,261.12,28055.0,259.4089,259.5878,259.389,259.558,28055.0
2024-08-21 13:40:00,261.1,261.28,260.98,261.16,26418.0,259.5381,259.7171,259.4188,259.5978,26418.0
2024-08-21 13:50:00,261.19,261.3,261.16,261.21,24203.0,259.6276,259.7369,259.5978,259.6475,24203.0
2024-08-21 14:00:00,261.25,261.64,260.96,261.0,39439.0,259.6872,260.0749,259.399,259.4387,39439.0
2024-08-21 14:10:00,261.04,261.19,260.74,260.96,30585.0,259.4785,259.6276,259.1803,259.399,30585.0
2024-08-21 14:20:00,260.99,261.29,260.85,261.25,27756.0,259.4288,259.727,259.2896,259.6872,27756.0
2024-08-21 14:30:00,261.26,261.54,260.94,261.0,52324.0,259.6972,259.9755,259.3791,259.4387,52324.0
2024-08-21 14:40:00,261.04,261.25,260.95,261.22,27520.0,259.4785,259.6872,259.389,259.6574,27520.0
2024-08-21 14:50:00,261.22,261.32,260.97,261.02,49551.0,259.6574,259.7568,259.4089,259.4586,49551.0
2024-08-21 15:00:00,261.04,261.12,260.78,260.88,52808.0,259.4785,259.558,259.22,259.3194,52808.0
2024-08-21 15:10:00,260.89,261.25,260.87,261.13,48052.0,259.3294,259.6872,259.3095,259.5679,48052.0
2024-08-21 15:20:00,261.13,261.15,260.71,260.91,74733.0,259.5679,259.5878,259.1505,259.3493,74733.0
2024-08-21 15:30:00,260.88,261.06,260.7,260.91,66276.0,259.3194,259.4984,259.1405,259.3493,66276.0
2024-08-21 15:40:00,260.93,261.14,260.81,261.09,95269.0,259.3691,259.5779,259.2499,259.5282,95269.0
2024-08-21 15:50:00,261.09,261.55,260.67,261.15,425714.0,259.5282,259.9854,259.1107,259.5878,425714.0
2024-08-22 09:30:00,261.5,263.26,260.5,263.08,168305.0,259.9357,261.6852,258.9417,261.5063,168305.0
2024-08-22 09:40:00,263.08,263.25,262.43,262.53,92038.0,261.5063,261.6753,260.8602,260.9596,92038.0
2024-08-22 09:50:00,262.45,262.95,261.8,262.29,151841.0,260.8801,261.3771,260.2339,260.721,151841.0
2024-08-22 10:00:00,262.29,262.89,261.55,261.67,99193.0,260.721,261.3174,259.9854,260.1047,99193.0
2024-08-22 10:10:00,261.71,261.85,261.31,261.55,40700.0,260.1445,260.2836,259.7469,259.9854,40700.0
2024-08-22 10:20:00,261.59,261.89,261.35,261.56,48542.0,260.0252,260.3234,259.7866,259.9954,48542.0
2024-08-22 10:30:00,261.54,261.65,261.2,261.56,42350.0,259.9755,260.0848,259.6375,259.9954,42350.0
2024-08-22 10:40:00,261.7,261.78,260.77,260.78,47915.0,260.1345,260.2141,259.2101,259.22,47915.0
2024-08-22 10:50:00,260.81,260.99,260.37,260.42,51742.0,259.2499,259.4288,258.8125,258.8622,51742.0
2024-08-22 11:00:00,260.5,261.21,260.22,260.31,71243.0,258.9417,259.6475,258.6634,258.7529,71243.0
2024-08-22 11:10:00,260.3,260.32,259.53,259.55,55049.0,258.7429,258.7628,257.9775,257.9974,55049.0
2024-08-22 11:20:00,259.57,259.57,258.99,258.99,44911.0,258.0173,258.0173,257.4408,257.4408,44911.0
2024-08-22 11:30:00,258.98,259.17,258.6,258.64,55826.0,257.4308,257.6197,257.0531,257.0928,55826.0
2024-08-22 11:40:00,258.63,258.73,257.86,258.0,41835.0,257.0829,257.1823,256.3175,256.4567,41835.0
2024-08-22 11:50:00,258.06,258.87,257.87,258.74,34792.0,256.5163,257.3215,256.3275,257.1922,34792.0
2024-08-22 12:00:00,258.65,258.99,258.56,258.99,54648.0,257.1028,257.4408,257.0133,257.4408,54648.0
2024-08-22 12:10:00,258.99,259.11,258.77,259.02,40833.0,257.4408,257.56,257.2221,257.4706,40833.0
2024-08-22 12:20:00,259.09,260.29,259.07,260.23,40045.0,257.5402,258.733,257.5203,258.6733,40045.0
2024-08-22 12:30:00,260.16,260.45,260.0,260.2,60870.0,258.6038,258.892,258.4447,258.6435,60870.0
2024-08-22 12:40:00,260.23,260.51,260.07,260.07,37705.0,258.6733,258.9517,258.5143,258.5143,37705.0
2024-08-22 12:50:00,260.07,260.12,259.09,259.37,42153.0,258.5143,258.564,257.5402,257.8185,42153.0
2024-08-22 13:00:00,259.37,259.51,259.02,259.12,50550.0,257.8185,257.9576,257.4706,257.57,50550.0
2024-08-22 13:10:00,259.07,259.59,258.99,259.37,37805.0,257.5203,258.0372,257.4408,257.8185,37805.0
2024-08-22 13:20:00,259.36,259.71,259.23,259.53,37710.0,257.8085,258.1564,257.6793,257.9775,37710.0
2024-08-22 13:30:00,259.53,259.74,258.89,259.46,91443.0,257.9775,258.1863,257.3413,257.9079,91443.0
2024-08-22 13:40:00,259.46,259.53,258.64,258.65,64863.0,257.9079,257.9775,257.0928,257.1028,64863.0
2024-08-22 13:50:00,258.63,258.92,258.08,258.56,71267.0,257.0829,257.3712,256.5362,257.0133,71267.0
2024-08-22 14:00:00,258.49,258.62,258.16,258.6,52129.0,256.9437,257.073,256.6157,257.0531,52129.0
2024-08-22 14:10:00,258.63,258.94,258.37,258.93,80745.0,257.0829,257.391,256.8245,257.3811,80745.0
2024-08-22 14:20:00,258.9,259.12,258.7,258.92,52474.0,257.3513,257.57,257.1525,257.3712,52474.0
2024-08-22 14:30:00,258.88,259.22,258.77,258.91,56323.0,257.3314,257.6694,257.2221,257.3612,56323.0
2024-08-22 14:40:00,258.9,258.93,258.41,258.46,66282.0,257.3513,257.3811,256.8642,256.9139,66282.0
2024-08-22 14:50:00,258.44,258.54,258.09,258.11,48737.0,256.894,256.9934,256.5461,256.566,48737.0
2024-08-22 15:00:00,258.08,258.74,258.08,258.21,64750.0,256.5362,257.1922,256.5362,256.6654,64750.0
2024-08-22 15:10:00,258.24,258.29,257.86,258.02,72366.0,256.6952,256.7449,256.3175,256.4766,72366.0
2024-08-22 15:20:00,257.98,257.99,257.27,257.66,68788.0,256.4368,256.4467,255.731,256.1187,68788.0
2024-08-22 15:30:00,257.69,258.32,257.61,258.15,74596.0,256.1485,256.7748,256.069,256.6058,74596.0
2024-08-22 15:40:00,258.15,258.57,257.58,258.49,117205.0,256.6058,257.0233,256.0392,256.9437,117205.0
2024-08-22 15:50:00,258.57,258.82,258.09,258.69,367784.0,257.0233,257.2718,256.5461,257.1425,367784.0
2024-08-23 09:30:00,261.99,262.79,260.94,261.26,228180.0,260.4228,261.218,259.3791,259.6972,228180.0
2024-08-23 09:40:00,261.2,262.25,260.7,262.01,204674.0,259.6375,260.6812,259.1405,260.4427,204674.0
2024-08-23 09:50:00,262.04,264.6,261.94,263.94,197020.0,260.4725,263.0172,260.3731,262.3611,197020.0
2024-08-23 10:00:00,264.11,265.6,263.4,263.85,183572.0,262.5301,264.0112,261.8244,262.2717,183572.0
2024-08-23 10:10:00,263.81,264.55,263.1,263.21,86694.0,262.2319,262.9675,261.5262,261.6355,86694.0
2024-08-23 10:20:00,263.33,264.46,263.11,264.09,71374.0,261.7548,262.878,261.5361,262.5102,71374.0
2024-08-23 10:30:00,264.14,264.17,263.19,263.26,51575.0,262.5599,262.5898,261.6156,261.6852,51575.0
2024-08-23 10:40:00,263.37,263.64,261.75,262.04,53398.0,261.7946,262.0629,260.1842,260.4725,53398.0
2024-08-23 10:50:00,262.16,262.74,261.31,262.66,55100.0,260.5918,261.1683,259.7469,261.0888,55100.0
2024-08-23 11:00:00,262.6,263.49,262.33,263.49,30423.0,261.0292,261.9138,260.7608,261.9138,30423.0
2024-08-23 11:10:00,263.44,264.11,262.72,264.0,40918.0,261.8641,262.5301,261.1484,262.4208,40918.0
2024-08-23 11:20:00,264.05,264.26,263.61,263.63,53250.0,262.4705,262.6792,262.0331,262.053,53250.0
2024-08-23 11:30:00,263.69,264.18,263.65,263.84,26286.0,262.1126,262.5997,262.0729,262.2617,26286.0
2024-08-23 11:40:00,263.85,264.25,263.35,263.46,21542.0,262.2717,262.6693,261.7747,261.884,21542.0
2024-08-23 11:50:00,263.44,263.58,262.91,262.91,24963.0,261.8641,262.0033,261.3373,261.3373,24963.0
2024-08-23 12:00:00,263.0,263.09,262.19,262.54,50438.0,261.4268,261.5162,260.6216,260.9695,50438.0
2024-08-23 12:10:00,262.56,262.69,262.16,262.56,31995.0,260.9894,261.1186,260.5918,260.9894,31995.0
2024-08-23 12:20:00,262.63,262.71,262.1,262.5,43472.0,261.059,261.1385,260.5321,260.9298,43472.0
2024-08-23 12:30:00,262.47,262.89,262.47,262.76,40962.0,260.8999,261.3174,260.8999,261.1882,40962.0
2024-08-23 12:40:00,262.75,262.77,261.56,261.79,29176.0,261.1783,261.1981,259.9954,260.224,29176.0
2024-08-23 12:50:00,261.81,262.96,261.77,262.74,47837.0,260.2439,261.387,260.2041,261.1683,47837.0
2024-08-23 13:00:00,262.61,263.01,262.46,262.83,36395.0,261.0391,261.4367,260.89,261.2578,36395.0
2024-08-23 13:10:00,262.75,263.01,262.6,262.68,20266.0,261.1783,261.4367,261.0292,261.1087,20266.0
2024-08-23 13:20:00,262.69,263.52,262.51,263.4,61796.0,261.1186,261.9437,260.9397,261.8244,61796.0
2024-08-23 13:30:00,263.4,263.5,262.91,263.13,21954.0,261.8244,261.9238,261.3373,261.556,21954.0
2024-08-23 13:40:00,263.12,263.35,263.09,263.26,20460.0,261.546,261.7747,261.5162,261.6852,20460.0
2024-08-23 13:50:00,263.33,263.53,263.16,263.31,27425.0,261.7548,261.9536,261.5858,261.7349,27425.0
2024-08-23 14:00:00,263.31,263.7,263.14,263.56,60245.0,261.7349,262.1226,261.5659,261.9834,60245.0
2024-08-23 14:10:00,263.56,263.98,263.56,263.88,44888.0,261.9834,262.4009,261.9834,262.3015,44888.0
2024-08-23 14:20:00,263.91,264.43,263.86,264.38,22834.0,262.3313,262.8482,262.2816,262.7985,22834.0
2024-08-23 14:30:00,264.34,264.54,264.16,264.46,23037.0,262.7587,262.9576,262.5798,262.878,23037.0
2024-08-23 14:40:00,264.5,264.64,264.29,264.57,25870.0,262.9178,263.057,262.709,262.9874,25870.0
2024-08-23 14:50:00,264.51,264.71,264.34,264.46,19985.0,262.9277,263.1265,262.7587,262.878,19985.0
2024-08-23 15:00:00,264.51,264.51,264.05,264.34,27824.0,262.9277,262.9277,262.4705,262.7587,27824.0
2024-08-23 15:10:00,264.4,264.95,264.28,264.54,70438.0,262.8184,263.3651,262.6991,262.9576,70438.0
2024-08-23 15:20:00,264.54,264.91,264.41,264.77,36899.0,262.9576,263.3253,262.8283,263.1862,36899.0
2024-08-23 15:30:00,264.7,264.8,264.24,264.41,49101.0,263.1166,263.216,262.6593,262.8283,49101.0
2024-08-23 15:40:00,264.42,264.73,263.87,264.71,94783.0,262.8383,263.1464,262.2916,263.1265,94783.0
2024-08-23 15:50:00,264.67,265.02,263.91,263.94,385599.0,263.0868,263.4347,262.3313,262.3611,385599.0
2024-08-26 09:30:00,263.94,265.09,263.24,264.62,131406.0,262.3611,263.5043,261.6653,263.0371,131406.0
2024-08-26 09:40:00,264.63,265.31,264.36,265.17,155889.0,263.047,263.7229,262.7786,263.5838,155889.0
2024-08-26 09:50:00,265.17,265.55,264.87,265.49,86808.0,263.5838,263.9615,263.2856,263.9019,86808.0
2024-08-26 10:00:00,265.59,266.27,265.42,265.95,83379.0,264.0013,264.6772,263.8323,264.3591,83379.0
2024-08-26 10:10:00,265.92,266.0,264.94,264.99,69153.0,264.3293,264.4088,263.3552,263.4049,69153.0
2024-08-26 10:20:00,265.06,265.92,264.98,265.89,54972.0,263.4744,264.3293,263.3949,264.2995,54972.0
2024-08-26 10:30:00,265.86,265.97,265.11,265.25,68453.0,264.2697,264.379,263.5241,263.6633,68453.0
2024-08-26 10:40:00,265.25,266.3,265.14,266.03,59320.0,263.6633,264.707,263.554,264.4386,59320.0
2024-08-26 10:50:00,266.03,266.76,265.57,266.69,63623.0,264.4386,265.1643,263.9814,265.0947,63623.0
2024-08-26 11:00:00,266.66,266.82,266.33,266.82,25116.0,265.0649,265.2239,264.7368,265.2239,25116.0
2024-08-26 11:10:00,266.76,267.3,266.63,267.21,39222.0,265.1643,265.701,265.035,265.6116,39222.0
2024-08-26 11:20:00,267.22,267.22,266.75,266.75,74316.0,265.6215,265.6215,265.1543,265.1543,74316.0
2024-08-26 11:30:00,266.6,267.1,266.5,267.05,48651.0,265.0052,265.5022,264.9058,265.4525,48651.0
2024-08-26 11:40:00,267.05,267.16,266.52,266.73,36397.0,265.4525,265.5619,264.9257,265.1345,36397.0
2024-08-26 11:50:00,266.71,266.71,266.22,266.43,46797.0,265.1146,265.1146,264.6275,264.8362,46797.0
2024-08-26 12:00:00,266.26,266.33,265.92,265.98,35224.0,264.6673,264.7368,264.3293,264.3889,35224.0
2024-08-26 12:10:00,265.99,266.24,265.83,266.09,29952.0,264.3989,264.6474,264.2398,264.4983,29952.0
2024-08-26 12:20:00,266.1,266.87,266.09,266.73,49764.0,264.5082,265.2736,264.4983,265.1345,49764.0
2024-08-26 12:30:00,266.69,266.88,266.61,266.67,28939.0,265.0947,265.2836,265.0152,265.0748,28939.0
2024-08-26 12:40:00,266.67,266.77,266.34,266.34,27575.0,265.0748,265.1742,264.7468,264.7468,27575.0
2024-08-26 12:50:00,266.32,266.49,265.92,266.01,26660.0,264.7269,264.8959,264.3293,264.4188,26660.0
2024-08-26 13:00:00,265.98,266.09,265.68,265.82,16220.0,264.3889,264.4983,264.0907,264.2299,16220.0
2024-08-26 13:10:00,265.8,265.86,265.33,265.35,32755.0,264.21,264.2697,263.7428,263.7627,32755.0
2024-08-26 13:20:00,265.35,265.66,265.32,265.46,21319.0,263.7627,264.0709,263.7329,263.872,21319.0
2024-08-26 13:30:00,265.46,265.68,264.89,264.93,28890.0,263.872,264.0907,263.3055,263.3452,28890.0
2024-08-26 13:40:00,264.98,265.21,264.74,264.95,32614.0,263.3949,263.6235,263.1564,263.3651,32614.0
2024-08-26 13:50:00,264.95,265.03,264.81,264.94,27407.0,263.3651,263.4446,263.2259,263.3552,27407.0
2024-08-26 14:00:00,264.94,265.1,264.37,264.49,24807.0,263.3552,263.5142,262.7886,262.9079,24807.0
2024-08-26 14:10:00,264.53,264.88,264.39,264.67,18195.0,262.9476,263.2955,262.8084,263.0868,18195.0
2024-08-26 14:20:00,264.73,265.1,264.73,265.09,25782.0,263.1464,263.5142,263.1464,263.5043,25782.0
2024-08-26 14:30:00,265.07,265.87,265.01,265.73,49476.0,263.4844,264.2796,263.4247,264.1404,49476.0
2024-08-26 14:40:00,265.76,265.99,265.66,265.68,40608.0,264.1703,264.3989,264.0709,264.0907,40608.0
2024-08-26 14:50:00,265.66,265.82,265.28,265.56,34049.0,264.0709,264.2299,263.6931,263.9714,34049.0
2024-08-26 15:00:00,265.53,265.78,265.1,265.32,35183.0,263.9416,264.1901,263.5142,263.7329,35183.0
2024-08-26 15:10:00,265.32,265.58,265.29,265.45,36388.0,263.7329,263.9913,263.7031,263.8621,36388.0
2024-08-26 15:20:00,265.5,265.57,265.35,265.46,29189.0,263.9118,263.9814,263.7627,263.872,29189.0
2024-08-26 15:30:00,265.46,265.68,265.34,265.37,55259.0,263.872,264.0907,263.7528,263.7826,55259.0
2024-08-26 15:40:00,265.34,265.61,264.83,264.86,68714.0,263.7528,264.0212,263.2458,263.2756,68714.0
2024-08-26 15:50:00,264.84,265.48,264.65,265.38,229253.0,263.2558,263.8919,263.0669,263.7925,229253.0
2024-08-27 09:30:00,259.65,263.64,259.4,262.74,306368.0,258.0968,262.0629,257.8483,261.1683,306368.0
2024-08-27 09:40:00,262.74,263.75,262.44,263.46,144077.0,261.1683,262.1723,260.8701,261.884,144077.0
2024-08-27 09:50:00,263.42,264.13,262.38,262.48,93401.0,261.8443,262.55,260.8105,260.9099,93401.0
2024-08-27 10:00:00,262.48,263.29,262.46,262.46,59121.0,260.9099,261.715,260.89,260.89,59121.0
2024-08-27 10:10:00,262.53,263.06,261.99,262.42,110010.0,260.9596,261.4864,260.4228,260.8502,110010.0
2024-08-27 10:20:00,262.36,263.37,262.33,263.32,89546.0,260.7906,261.7946,260.7608,261.7448,89546.0
2024-08-27 10:30:00,263.37,263.68,263.28,263.3,228057.0,261.7946,262.1027,261.7051,261.725,228057.0
2024-08-27 10:40:00,263.37,263.74,262.79,262.93,49964.0,261.7946,262.1623,261.218,261.3572,49964.0
2024-08-27 10:50:00,262.87,263.32,262.57,263.3,67166.0,261.2975,261.7448,260.9993,261.725,67166.0
2024-08-27 11:00:00,263.33,263.84,263.33,263.54,66175.0,261.7548,262.2617,261.7548,261.9635,66175.0
2024-08-27 11:10:00,263.5,263.52,262.66,263.05,123936.0,261.9238,261.9437,261.0888,261.4765,123936.0
2024-08-27 11:20:00,263.1,263.29,262.43,262.43,41752.0,261.5262,261.715,260.8602,260.8602,41752.0
2024-08-27 11:30:00,262.42,262.55,261.73,261.88,63318.0,260.8502,260.9795,260.1644,260.3135,63318.0
2024-08-27 11:40:00,261.84,262.76,261.7,262.72,39098.0,260.2737,261.1882,260.1345,261.1484,39098.0
2024-08-27 11:50:00,262.7,262.94,262.33,262.94,25781.0,261.1286,261.3671,260.7608,261.3671,25781.0
2024-08-27 12:00:00,263.01,263.01,262.35,262.37,59232.0,261.4367,261.4367,260.7807,260.8005,59232.0
2024-08-27 12:10:00,262.38,262.87,262.38,262.55,44149.0,260.8105,261.2975,260.8105,260.9795,44149.0
2024-08-27 12:20:00,262.57,262.74,262.48,262.61,64040.0,260.9993,261.1683,260.9099,261.0391,64040.0
2024-08-27 12:30:00,262.58,262.58,262.02,262.06,39060.0,261.0093,261.0093,260.4526,260.4924,39060.0
2024-08-27 12:40:00,262.09,262.41,261.65,262.35,39219.0,260.5222,260.8403,260.0848,260.7807,39219.0
2024-08-27 12:50:00,262.38,262.75,262.31,262.58,37606.0,260.8105,261.1783,260.7409,261.0093,37606.0
2024-08-27 13:00:00,262.62,262.68,262.39,262.49,29069.0,261.049,261.1087,260.8204,260.9198,29069.0
2024-08-27 13:10:00,262.49,262.65,262.43,262.55,28477.0,260.9198,261.0789,260.8602,260.9795,28477.0
2024-08-27 13:20:00,262.52,262.94,262.47,262.94,36833.0,260.9496,261.3671,260.8999,261.3671,36833.0
2024-08-27 13:30:00,262.9,263.21,262.83,262.93,73339.0,261.3274,261.6355,261.2578,261.3572,73339.0
2024-08-27 13:40:00,262.89,263.09,262.61,262.97,45735.0,261.3174,261.5162,261.0391,261.3969,45735.0
2024-08-27 13:50:00,263.0,263.28,262.94,263.19,49407.0,261.4268,261.7051,261.3671,261.6156,49407.0
2024-08-27 14:00:00,263.19,263.67,263.18,263.54,52669.0,261.6156,262.0928,261.6057,261.9635,52669.0
2024-08-27 14:10:00,263.58,263.66,263.37,263.53,84598.0,262.0033,262.0828,261.7946,261.9536,84598.0
2024-08-27 14:20:00,263.52,263.95,263.44,263.84,45689.0,261.9437,262.3711,261.8641,262.2617,45689.0
2024-08-27 14:30:00,263.83,263.87,263.44,263.55,59658.0,262.2518,262.2916,261.8641,261.9735,59658.0
2024-08-27 14:40:00,263.55,263.62,263.23,263.36,32813.0,261.9735,262.0431,261.6554,261.7846,32813.0
2024-08-27 14:50:00,263.37,263.38,262.98,263.16,46223.0,261.7946,261.8045,261.4069,261.5858,46223.0
2024-08-27 15:00:00,263.13,263.13,262.87,262.96,36938.0,261.556,261.556,261.2975,261.387,36938.0
2024-08-27 15:10:00,262.94,262.97,262.73,262.81,34271.0,261.3671,261.3969,261.1584,261.2379,34271.0
2024-08-27 15:20:00,262.82,263.16,262.76,263.13,48514.0,261.2478,261.5858,261.1882,261.556,48514.0
2024-08-27 15:30:00,263.13,263.3,262.75,263.13,60165.0,261.556,261.725,261.1783,261.556,60165.0
2024-08-27 15:40:00,263.13,263.97,263.1,263.93,118781.0,261.556,262.391,261.5262,262.3512,118781.0
2024-08-27 15:50:00,263.91,264.46,263.77,264.26,328842.0,262.3313,262.878,262.1922,262.6792,328842.0
2024-08-28 09:30:00,261.83,263.84,260.72,262.24,470748.0,260.2638,262.2617,259.1604,260.6713,470748.0
2024-08-28 09:40:00,262.22,264.7,262.14,263.68,375782.0,260.6514,263.1166,260.5719,262.1027,375782.0
2024-08-28 09:50:00,263.71,265.18,262.8,263.33,209684.0,262.1325,263.5937,261.228,261.7548,209684.0
2024-08-28 10:00:00,263.33,263.34,262.17,262.37,114245.0,261.7548,261.7647,260.6017,260.8005,114245.0
2024-08-28 10:10:00,262.19,262.68,261.41,261.86,257113.0,260.6216,261.1087,259.8463,260.2936,257113.0
2024-08-28 10:20:00,261.8,262.54,261.21,262.0,87147.0,260.2339,260.9695,259.6475,260.4327,87147.0
2024-08-28 10:30:00,262.04,262.09,261.42,261.44,118487.0,260.4725,260.5222,259.8562,259.8761,118487.0
2024-08-28 10:40:00,261.46,261.6,260.38,260.42,117352.0,259.896,260.0351,258.8224,258.8622,117352.0
2024-08-28 10:50:00,260.42,260.81,259.68,259.88,308316.0,258.8622,259.2499,258.1266,258.3254,308316.0
2024-08-28 11:00:00,259.86,260.61,259.52,260.5,184415.0,258.3055,259.0511,257.9676,258.9417,184415.0
2024-08-28 11:10:00,260.5,260.66,258.8,259.72,157327.0,258.9417,259.1008,257.2519,258.1664,157327.0
2024-08-28 11:20:00,259.61,260.35,259.49,260.26,80184.0,258.057,258.7926,257.9378,258.7032,80184.0
2024-08-28 11:30:00,260.32,260.74,259.64,260.5,51154.0,258.7628,259.1803,258.0869,258.9417,51154.0
2024-08-28 11:40:00,260.45,260.64,260.0,260.46,70994.0,258.892,259.0809,258.4447,258.902,70994.0
2024-08-28 11:50:00,260.48,261.28,260.3,261.24,66638.0,258.9218,259.7171,258.7429,259.6773,66638.0
2024-08-28 12:00:00,261.24,261.73,260.85,261.24,65724.0,259.6773,260.1644,259.2896,259.6773,65724.0
2024-08-28 12:10:00,261.26,261.53,261.04,261.26,117890.0,259.6972,259.9656,259.4785,259.6972,117890.0
2024-08-28 12:20:00,261.27,261.31,259.78,259.9,108060.0,259.7071,259.7469,258.226,258.3453,108060.0
2024-08-28 12:30:00,259.89,259.99,259.15,259.48,178073.0,258.3354,258.4348,257.5998,257.9278,178073.0
2024-08-28 12:40:00,259.58,260.76,259.4,260.14,90461.0,258.0272,259.2002,257.8483,258.5839,90461.0
2024-08-28 12:50:00,260.14,260.54,259.97,260.54,79730.0,258.5839,258.9815,258.4149,258.9815,79730.0
2024-08-28 13:00:00,260.5,260.55,260.0,260.25,76547.0,258.9417,258.9914,258.4447,258.6932,76547.0
2024-08-28 13:10:00,260.23,260.23,259.62,259.76,59988.0,258.6733,258.6733,258.067,258.2061,59988.0
2024-08-28 13:20:00,259.8,259.82,259.39,259.5,50443.0,258.2459,258.2658,257.8384,257.9477,50443.0
2024-08-28 13:30:00,259.51,259.96,259.23,259.74,48286.0,257.9576,258.4049,257.6793,258.1863,48286.0
2024-08-28 13:40:00,259.69,259.86,259.14,259.2,45490.0,258.1366,258.3055,257.5899,257.6495,45490.0
2024-08-28 13:50:00,259.18,259.18,258.37,258.38,152151.0,257.6296,257.6296,256.8245,256.8344,152151.0
2024-08-28 14:00:00,258.39,258.46,257.36,257.92,186729.0,256.8443,256.9139,255.8205,256.3772,186729.0
2024-08-28 14:10:00,257.91,258.33,257.61,257.83,223733.0,256.3672,256.7847,256.069,256.2877,223733.0
2024-08-28 14:20:00,257.9,258.45,257.6,257.82,103828.0,256.3573,256.904,256.0591,256.2777,103828.0
2024-08-28 14:30:00,257.75,258.37,257.75,258.25,163848.0,256.2082,256.8245,256.2082,256.7052,163848.0
2024-08-28 14:40:00,258.25,258.46,257.97,258.12,103767.0,256.7052,256.9139,256.4269,256.576,103767.0
2024-08-28 14:50:00,258.16,259.79,258.11,259.76,212680.0,256.6157,258.236,256.566,258.2061,212680.0
2024-08-28 15:00:00,259.67,260.0,258.88,259.06,100438.0,258.1167,258.4447,257.3314,257.5103,100438.0
2024-08-28 15:10:00,258.98,259.07,258.45,258.61,140808.0,257.4308,257.5203,256.904,257.063,140808.0
2024-08-28 15:20:00,258.61,259.0,258.13,258.78,154037.0,257.063,257.4507,256.5859,257.232,154037.0
2024-08-28 15:30:00,258.76,259.19,258.58,258.73,166191.0,257.2121,257.6396,257.0332,257.1823,166191.0
2024-08-28 15:40:00,258.72,259.39,258.7,259.22,223385.0,257.1724,257.8384,257.1525,257.6694,223385.0
2024-08-28 15:50:00,259.24,259.66,258.6,258.99,477348.0,257.6893,258.1067,257.0531,257.4408,477348.0
2024-08-29 09:30:00,271.01,271.95,261.32,262.75,1954497.0,269.3888,270.3232,259.7568,261.1783,1954497.0
2024-08-29 09:40:00,262.69,262.89,258.58,260.67,894927.0,261.1186,261.3174,257.0332,259.1107,894927.0
2024-08-29 09:50:00,260.67,264.21,259.48,262.28,818314.0,259.1107,262.6295,257.9278,260.7111,818314.0
2024-08-29 10:00:00,262.41,263.92,259.79,259.79,371343.0,260.8403,262.3413,258.236,258.236,371343.0
2024-08-29 10:10:00,259.83,260.77,259.42,259.99,367036.0,258.2757,259.2101,257.8682,258.4348,367036.0
2024-08-29 10:20:00,259.99,260.17,257.56,258.23,459393.0,258.4348,258.6137,256.0193,256.6853,459393.0
2024-08-29 10:30:00,258.22,259.92,257.33,259.6,414683.0,256.6754,258.3652,255.7907,258.0471,414683.0
2024-08-29 10:40:00,259.61,259.69,258.13,258.8,290967.0,258.057,258.1366,256.5859,257.2519,290967.0
2024-08-29 10:50:00,258.86,258.99,256.91,257.15,275027.0,257.3115,257.4408,255.3732,255.6118,275027.0
2024-08-29 11:00:00,257.19,259.34,256.96,259.06,266155.0,255.6515,257.7887,255.4229,257.5103,266155.0
2024-08-29 11:10:00,259.12,261.33,258.6,258.63,323314.0,257.57,259.7668,257.0531,257.0829,323314.0
2024-08-29 11:20:00,258.7,260.42,258.27,259.99,157276.0,257.1525,258.8622,256.7251,258.4348,157276.0
2024-08-29 11:30:00,259.99,261.04,259.89,260.12,238909.0,258.4348,259.4785,258.3354,258.564,238909.0
2024-08-29 11:40:00,260.13,261.2,259.98,261.11,128572.0,258.5739,259.6375,258.4248,259.5481,128572.0
2024-08-29 11:50:00,261.11,261.2,260.56,260.66,111714.0,259.5481,259.6375,259.0014,259.1008,111714.0
2024-08-29 12:00:00,260.58,260.96,260.18,260.72,94873.0,259.0212,259.399,258.6236,259.1604,94873.0
2024-08-29 12:10:00,260.71,261.76,260.56,260.71,186781.0,259.1505,260.1942,259.0014,259.1505,186781.0
2024-08-29 12:20:00,260.71,260.71,259.54,259.7,92621.0,259.1505,259.1505,257.9875,258.1465,92621.0
2024-08-29 12:30:00,259.59,260.0,258.98,259.34,74646.0,258.0372,258.4447,257.4308,257.7887,74646.0
2024-08-29 12:40:00,259.46,259.85,259.18,259.39,60776.0,257.9079,258.2956,257.6296,257.8384,60776.0
2024-08-29 12:50:00,259.38,259.83,259.16,259.34,61507.0,257.8284,258.2757,257.6097,257.7887,61507.0
2024-08-29 13:00:00,259.25,259.45,258.57,258.96,70896.0,257.6992,257.898,257.0233,257.4109,70896.0
2024-08-29 13:10:00,258.9,259.59,258.58,259.46,63601.0,257.3513,258.0372,257.0332,257.9079,63601.0
2024-08-29 13:20:00,259.49,260.15,259.48,259.78,44266.0,257.9378,258.5938,257.9278,258.226,44266.0
2024-08-29 13:30:00,259.76,260.17,259.72,259.83,63782.0,258.2061,258.6137,258.1664,258.2757,63782.0
2024-08-29 13:40:00,259.75,260.07,259.57,259.88,43259.0,258.1962,258.5143,258.0173,258.3254,43259.0
2024-08-29 13:50:00,259.88,260.2,259.75,259.94,47438.0,258.3254,258.6435,258.1962,258.3851,47438.0
2024-08-29 14:00:00,259.92,260.38,259.59,260.28,69082.0,258.3652,258.8224,258.0372,258.723,69082.0
2024-08-29 14:10:00,260.28,261.02,260.06,261.02,97024.0,258.723,259.4586,258.5044,259.4586,97024.0
2024-08-29 14:20:00,261.01,261.54,260.07,260.07,102702.0,259.4487,259.9755,258.5143,258.5143,102702.0
2024-08-29 14:30:00,260.04,260.13,258.79,259.23,108954.0,258.4845,258.5739,257.2419,257.6793,108954.0
2024-08-29 14:40:00,259.17,259.54,258.05,258.56,110807.0,257.6197,257.9875,256.5064,257.0133,110807.0
2024-08-29 14:50:00,258.55,258.67,257.22,257.94,99464.0,257.0034,257.1227,255.6813,256.397,99464.0
2024-08-29 15:00:00,257.94,258.0,257.06,257.31,78737.0,256.397,256.4567,255.5223,255.7708,78737.0
2024-08-29 15:10:00,257.35,258.15,256.97,257.81,118832.0,255.8106,256.6058,255.4328,256.2678,118832.0
2024-08-29 15:20:00,257.79,258.11,257.07,257.61,132535.0,256.2479,256.566,255.5322,256.069,132535.0
2024-08-29 15:30:00,257.61,258.99,257.61,258.76,172109.0,256.069,257.4408,256.069,257.2121,172109.0
2024-08-29 15:40:00,258.76,259.01,257.71,257.82,259867.0,257.2121,257.4606,256.1684,256.2777,259867.0
2024-08-29 15:50:00,257.78,258.69,256.28,257.03,925271.0,256.238,257.1425,254.747,255.4925,925271.0
2024-08-30 09:30:00,257.44,259.13,255.52,257.51,380045.0,255.9,257.5799,253.9915,255.9696,380045.0
2024-08-30 09:40:00,257.57,257.65,253.55,253.55,235190.0,256.0292,256.1088,252.0333,252.0333,235190.0
2024-08-30 09:50:00,253.56,255.67,253.04,255.6,183164.0,252.0432,254.1406,251.5263,254.071,183164.0
2024-08-30 10:00:00,255.6,256.37,255.53,256.09,167873.0,254.071,254.8364,254.0014,254.5581,167873.0
2024-08-30 10:10:00,256.1,257.46,255.85,255.93,154329.0,254.568,255.9199,254.3195,254.3991,154329.0
2024-08-30 10:20:00,255.86,256.0,255.09,255.86,69557.0,254.3295,254.4686,253.5641,254.3295,69557.0
2024-08-30 10:30:00,255.98,256.04,255.0,255.51,69485.0,254.4488,254.5084,253.4746,253.9816,69485.0
2024-08-30 10:40:00,255.43,256.08,254.92,255.39,56441.0,253.902,254.5482,253.3951,253.8623,56441.0
2024-08-30 10:50:00,255.32,255.59,254.97,255.03,78571.0,253.7927,254.0611,253.4448,253.5044,78571.0
2024-08-30 11:00:00,255.02,255.45,254.42,255.14,90339.0,253.4945,253.9219,252.8981,253.6138,90339.0
2024-08-30 11:10:00,255.14,255.95,254.65,254.67,137392.0,253.6138,254.4189,253.1267,253.1466,137392.0
2024-08-30 11:20:00,254.61,254.88,253.83,254.2,119005.0,253.087,253.3553,252.3116,252.6794,119005.0
2024-08-30 11:30:00,254.19,254.27,253.29,253.99,96099.0,252.6695,252.749,251.7748,252.4707,96099.0
2024-08-30 11:40:00,253.93,254.1,253.33,253.4,147569.0,252.411,252.58,251.8146,251.8842,147569.0
2024-08-30 11:50:00,253.39,254.05,252.93,253.3,158814.0,251.8742,252.5303,251.417,251.7848,158814.0
2024-08-30 12:00:00,253.23,254.2,252.52,254.1,116043.0,251.7152,252.6794,251.0095,252.58,116043.0
2024-08-30 12:10:00,254.1,254.25,253.52,253.66,83564.0,252.58,252.7291,252.0035,252.1426,83564.0
2024-08-30 12:20:00,253.66,253.79,252.86,253.07,56257.0,252.1426,252.2719,251.3474,251.5562,56257.0
2024-08-30 12:30:00,253.03,253.22,252.55,252.92,43238.0,251.5164,251.7053,251.0393,251.4071,43238.0
2024-08-30 12:40:00,252.93,252.96,252.31,252.53,88938.0,251.417,251.4468,250.8007,251.0194,88938.0
2024-08-30 12:50:00,252.6,253.07,252.47,253.01,98760.0,251.089,251.5562,250.9598,251.4965,98760.0
2024-08-30 13:00:00,252.99,253.34,252.84,252.94,66893.0,251.4766,251.8245,251.3275,251.4269,66893.0
2024-08-30 13:10:00,252.99,253.2,252.71,252.8,48348.0,251.4766,251.6854,251.1983,251.2878,48348.0
2024-08-30 13:20:00,252.84,252.9,252.5,252.63,51001.0,251.3275,251.3872,250.9896,251.1188,51001.0
2024-08-30 13:30:00,252.64,252.77,252.35,252.5,74690.0,251.1287,251.258,250.8405,250.9896,74690.0
2024-08-30 13:40:00,252.5,252.71,252.27,252.29,55425.0,250.9896,251.1983,250.7609,250.7808,55425.0
2024-08-30 13:50:00,252.27,252.44,251.98,252.34,65428.0,250.7609,250.9299,250.4727,250.8305,65428.0
2024-08-30 14:00:00,252.34,252.53,251.95,252.23,96075.0,250.8305,251.0194,250.4429,250.7212,96075.0
2024-08-30 14:10:00,252.16,252.44,252.02,252.34,81318.0,250.6516,250.9299,250.5124,250.8305,81318.0
2024-08-30 14:20:00,252.3,252.45,252.0,252.09,73790.0,250.7908,250.9399,250.4926,250.582,73790.0
2024-08-30 14:30:00,252.09,252.18,251.9,252.18,82786.0,250.582,250.6715,250.3932,250.6715,82786.0
2024-08-30 14:40:00,252.15,252.56,251.99,252.44,111672.0,250.6417,251.0492,250.4826,250.9299,111672.0
2024-08-30 14:50:00,252.39,252.65,252.01,252.24,79307.0,250.8802,251.1387,250.5025,250.7311,79307.0
2024-08-30 15:00:00,252.21,252.53,251.95,252.36,98891.0,250.7013,251.0194,250.4429,250.8504,98891.0
2024-08-30 15:10:00,252.36,252.56,252.14,252.46,90936.0,250.8504,251.0492,250.6317,250.9498,90936.0
2024-08-30 15:20:00,252.42,252.44,252.06,252.13,93271.0,250.9101,250.9299,250.5522,250.6218,93271.0
2024-08-30 15:30:00,252.15,252.25,251.02,251.16,225801.0,250.6417,250.7411,249.5184,249.6576,225801.0
2024-08-30 15:40:00,251.07,251.84,251.0,251.35,218440.0,249.5681,250.3335,249.4985,249.8465,218440.0
2024-08-30 15:50:00,251.35,252.95,251.34,252.91,885922.0,249.8465,251.4369,249.8365,251.3971,885922.0
2024-09-03 09:30:00,252.62,253.17,251.45,252.66,387794.0,251.1089,251.6556,249.9459,251.1486,387794.0
2024-09-03 09:40:00,252.73,253.69,251.59,252.76,234367.0,251.2182,252.1725,250.085,251.248,234367.0
2024-09-03 09:50:00,252.68,252.68,251.9,252.2,90037.0,251.1685,251.1685,250.3932,250.6914,90037.0
2024-09-03 10:00:00,252.28,252.65,251.41,252.38,70205.0,250.7709,251.1387,249.9061,250.8703,70205.0
2024-09-03 10:10:00,252.34,252.74,251.42,252.6,78197.0,250.8305,251.2281,249.916,251.089,78197.0
2024-09-03 10:20:00,252.61,253.12,252.0,252.54,152555.0,251.0989,251.6059,250.4926,251.0293,152555.0
2024-09-03 10:30:00,252.5,253.03,251.73,252.52,76574.0,250.9896,251.5164,250.2242,251.0095,76574.0
2024-09-03 10:40:00,252.52,252.63,251.24,251.44,47923.0,251.0095,251.1188,249.7371,249.9359,47923.0
2024-09-03 10:50:00,251.54,251.97,251.37,251.62,48976.0,250.0353,250.4627,249.8663,250.1148,48976.0
2024-09-03 11:00:00,251.63,251.99,251.35,251.64,58477.0,250.1248,250.4826,249.8465,250.1347,58477.0
2024-09-03 11:10:00,251.66,251.85,251.08,251.38,91441.0,250.1546,250.3435,249.5781,249.8763,91441.0
2024-09-03 11:20:00,251.38,251.45,250.55,251.06,59756.0,249.8763,249.9459,249.0512,249.5582,59756.0
2024-09-03 11:30:00,251.11,251.44,250.82,251.41,76411.0,249.6079,249.9359,249.3196,249.9061,76411.0
2024-09-03 11:40:00,251.34,251.72,251.17,251.29,74902.0,249.8365,250.2142,249.6675,249.7868,74902.0
2024-09-03 11:50:00,251.32,251.48,250.97,251.34,39189.0,249.8166,249.9757,249.4687,249.8365,39189.0
2024-09-03 12:00:00,251.28,251.85,250.67,250.68,55450.0,249.7769,250.3435,249.1705,249.1805,55450.0
2024-09-03 12:10:00,250.71,250.91,250.36,250.72,57696.0,249.2103,249.4091,248.8624,249.2202,57696.0
2024-09-03 12:20:00,250.75,250.8,249.92,250.26,47667.0,249.25,249.2997,248.425,248.763,47667.0
2024-09-03 12:30:00,250.37,250.54,249.81,249.86,44186.0,248.8723,249.0413,248.3157,248.3654,44186.0
2024-09-03 12:40:00,249.88,250.13,249.56,250.06,41644.0,248.3852,248.6338,248.0672,248.5642,41644.0
2024-09-03 12:50:00,250.07,250.18,249.39,249.58,62511.0,248.5741,248.6835,247.8982,248.087,62511.0
2024-09-03 13:00:00,249.55,249.75,249.24,249.37,73247.0,248.0572,248.256,247.7491,247.8783,73247.0
2024-09-03 13:10:00,249.33,249.75,249.24,249.74,44952.0,247.8385,248.256,247.7491,248.2461,44952.0
2024-09-03 13:20:00,249.74,250.29,249.58,250.26,40076.0,248.2461,248.7928,248.087,248.763,40076.0
2024-09-03 13:30:00,250.26,250.57,250.12,250.49,56326.0,248.763,249.0711,248.6238,248.9916,56326.0
2024-09-03 13:40:00,250.5,250.52,249.75,249.77,37020.0,249.0015,249.0214,248.256,248.2759,37020.0
2024-09-03 13:50:00,249.8,249.93,249.12,249.18,36575.0,248.3057,248.4349,247.6298,247.6894,36575.0
2024-09-03 14:00:00,249.22,249.28,248.7,248.99,43471.0,247.7292,247.7888,247.2123,247.5006,43471.0
2024-09-03 14:10:00,249.03,249.35,248.67,249.1,81201.0,247.5403,247.8584,247.1825,247.6099,81201.0
2024-09-03 14:20:00,249.12,249.34,248.98,249.0,42988.0,247.6298,247.8485,247.4906,247.5105,42988.0
2024-09-03 14:30:00,249.04,249.61,248.98,249.16,47811.0,247.5503,248.1169,247.4906,247.6696,47811.0
2024-09-03 14:40:00,249.12,249.13,248.43,248.59,57120.0,247.6298,247.6397,246.9439,247.103,57120.0
2024-09-03 14:50:00,248.59,248.87,248.49,248.78,43663.0,247.103,247.3813,247.0036,247.2918,43663.0
2024-09-03 15:00:00,248.77,249.09,248.64,248.65,34635.0,247.2819,247.6,247.1527,247.1626,34635.0
2024-09-03 15:10:00,248.68,248.9,248.23,248.26,56473.0,247.1924,247.4111,246.7451,246.7749,56473.0
2024-09-03 15:20:00,248.33,248.58,248.08,248.19,71125.0,246.8445,247.093,246.596,246.7054,71125.0
2024-09-03 15:30:00,248.18,248.47,247.53,247.54,123074.0,246.6954,246.9837,246.0493,246.0592,123074.0
2024-09-03 15:40:00,247.52,247.62,246.64,247.12,145474.0,246.0394,246.1388,245.1646,245.6418,145474.0
2024-09-03 15:50:00,247.18,248.3,246.87,248.19,360841.0,245.7014,246.8147,245.3933,246.7054,360841.0
2024-09-04 09:30:00,246.47,247.95,245.19,247.26,192589.0,244.9956,246.4668,243.7233,245.7809,192589.0
2024-09-04 09:40:00,247.31,248.23,247.14,247.63,83910.0,245.8306,246.7451,245.6616,246.1487,83910.0
2024-09-04 09:50:00,247.61,247.87,246.22,246.56,75636.0,246.1288,246.3873,244.7471,245.0851,75636.0
2024-09-04 10:00:00,246.57,247.49,245.16,246.95,79340.0,245.095,246.0095,243.6935,245.4728,79340.0
2024-09-04 10:10:00,246.98,247.7,246.47,247.56,49916.0,245.5026,246.2183,244.9956,246.0791,49916.0
2024-09-04 10:20:00,247.5,247.95,246.89,247.76,61908.0,246.0195,246.4668,245.4131,246.2779,61908.0
2024-09-04 10:30:00,247.71,248.6,247.59,248.51,63526.0,246.2282,247.1129,246.1089,247.0234,63526.0
2024-09-04 10:40:00,248.51,249.16,248.28,248.72,63606.0,247.0234,247.6696,246.7948,247.2322,63606.0
2024-09-04 10:50:00,248.73,249.28,248.7,249.24,60065.0,247.2421,247.7888,247.2123,247.7491,60065.0
2024-09-04 11:00:00,249.2,249.48,248.4,248.5,48963.0,247.7093,247.9876,246.9141,247.0135,48963.0
2024-09-04 11:10:00,248.5,248.73,248.25,248.38,38005.0,247.0135,247.2421,246.765,246.8942,38005.0
2024-09-04 11:20:00,248.42,248.52,247.81,247.86,40756.0,246.934,247.0334,246.3276,246.3773,40756.0
2024-09-04 11:30:00,247.82,248.15,247.43,247.75,30225.0,246.3376,246.6656,245.9499,246.268,30225.0
2024-09-04 11:40:00,247.72,248.21,247.64,248.05,27035.0,246.2382,246.7252,246.1586,246.5662,27035.0
2024-09-04 11:50:00,248.06,248.26,247.76,248.19,32035.0,246.5761,246.7749,246.2779,246.7054,32035.0
2024-09-04 12:00:00,248.2,248.39,247.79,248.29,39044.0,246.7153,246.9042,246.3077,246.8048,39044.0
2024-09-04 12:10:00,248.34,248.82,247.97,248.71,84815.0,246.8545,247.3316,246.4867,247.2222,84815.0
2024-09-04 12:20:00,248.66,249.13,248.55,248.69,79281.0,247.1725,247.6397,247.0632,247.2024,79281.0
2024-09-04 12:30:00,248.76,249.44,248.67,249.23,70037.0,247.2719,247.9479,247.1825,247.7391,70037.0
2024-09-04 12:40:00,249.17,249.35,248.62,248.87,52400.0,247.6795,247.8584,247.1328,247.3813,52400.0
2024-09-04 12:50:00,248.84,248.89,248.5,248.59,31955.0,247.3515,247.4012,247.0135,247.103,31955.0
2024-09-04 13:00:00,248.53,248.59,248.06,248.21,43630.0,247.0433,247.103,246.5761,246.7252,43630.0
2024-09-04 13:10:00,248.26,248.62,248.11,248.46,38034.0,246.7749,247.1328,246.6258,246.9737,38034.0
2024-09-04 13:20:00,248.43,248.8,248.13,248.18,37050.0,246.9439,247.3117,246.6457,246.6954,37050.0
2024-09-04 13:30:00,248.21,248.28,247.92,248.07,29626.0,246.7252,246.7948,246.437,246.5861,29626.0
2024-09-04 13:40:00,248.1,248.29,247.9,248.07,27270.0,246.6159,246.8048,246.4171,246.5861,27270.0
2024-09-04 13:50:00,248.1,248.11,247.78,247.96,28412.0,246.6159,246.6258,246.2978,246.4767,28412.0
2024-09-04 14:00:00,247.91,248.27,247.78,248.1,21851.0,246.427,246.7849,246.2978,246.6159,21851.0
2024-09-04 14:10:00,248.12,248.83,248.12,248.65,52177.0,246.6358,247.3415,246.6358,247.1626,52177.0
2024-09-04 14:20:00,248.69,249.15,248.61,249.03,40557.0,247.2024,247.6596,247.1228,247.5403,40557.0
2024-09-04 14:30:00,248.98,249.0,247.87,247.98,29415.0,247.4906,247.5105,246.3873,246.4966,29415.0
2024-09-04 14:40:00,248.01,248.2,247.87,248.0,36923.0,246.5264,246.7153,246.3873,246.5165,36923.0
2024-09-04 14:50:00,248.02,248.38,247.95,247.99,54757.0,246.5364,246.8942,246.4668,246.5066,54757.0
2024-09-04 15:00:00,247.99,248.07,247.73,248.02,37703.0,246.5066,246.5861,246.2481,246.5364,37703.0
2024-09-04 15:10:00,248.03,248.03,247.58,247.75,56666.0,246.5463,246.5463,246.099,246.268,56666.0
2024-09-04 15:20:00,247.75,247.98,247.51,247.88,46645.0,246.268,246.4966,246.0294,246.3972,46645.0
2024-09-04 15:30:00,247.9,247.9,247.24,247.54,38699.0,246.4171,246.4171,245.761,246.0592,38699.0
2024-09-04 15:40:00,247.54,248.16,247.51,247.96,92453.0,246.0592,246.6755,246.0294,246.4767,92453.0
2024-09-04 15:50:00,248.05,248.35,247.62,247.67,229381.0,246.5662,246.8644,246.1388,246.1885,229381.0
2024-09-05 09:30:00,245.98,247.25,245.75,246.54,149475.0,244.5086,245.771,244.28,245.0652,149475.0
2024-09-05 09:40:00,246.69,248.07,246.69,247.2,56090.0,245.2143,246.5861,245.2143,245.7213,56090.0
2024-09-05 09:50:00,247.27,248.0,246.79,247.77,56512.0,245.7909,246.5165,245.3137,246.2879,56512.0
2024-09-05 10:00:00,247.96,248.5,247.75,247.82,45665.0,246.4767,247.0135,246.268,246.3376,45665.0
2024-09-05 10:10:00,247.82,247.83,246.81,247.72,64084.0,246.3376,246.3475,245.3336,246.2382,64084.0
2024-09-05 10:20:00,247.65,248.07,247.34,247.41,63779.0,246.1686,246.5861,245.8604,245.93,63779.0
2024-09-05 10:30:00,247.41,247.83,247.15,247.45,70779.0,245.93,246.3475,245.6716,245.9698,70779.0
2024-09-05 10:40:00,247.42,247.43,246.14,246.25,64521.0,245.94,245.9499,244.6676,244.777,64521.0
2024-09-05 10:50:00,246.2,246.81,245.88,246.38,62803.0,244.7273,245.3336,244.4092,244.9062,62803.0
2024-09-05 11:00:00,246.44,246.62,245.71,246.53,69972.0,244.9658,245.1447,244.2402,245.0553,69972.0
2024-09-05 11:10:00,246.45,246.46,245.55,245.95,42462.0,244.9758,244.9857,244.0811,244.4788,42462.0
2024-09-05 11:20:00,246.1,246.3,245.2,245.22,48284.0,244.6279,244.8267,243.7332,243.7531,48284.0
2024-09-05 11:30:00,245.18,245.68,245.0,245.42,44592.0,243.7134,244.2104,243.5344,243.9519,44592.0
2024-09-05 11:40:00,245.49,245.57,245.01,245.28,35112.0,244.0215,244.101,243.5444,243.8128,35112.0
2024-09-05 11:50:00,245.27,245.53,245.13,245.38,31622.0,243.8028,244.0613,243.6637,243.9122,31622.0
2024-09-05 12:00:00,245.37,245.96,245.32,245.83,61499.0,243.9022,244.4887,243.8525,244.3595,61499.0
2024-09-05 12:10:00,245.78,245.78,245.06,245.19,29798.0,244.3098,244.3098,243.5941,243.7233,29798.0
2024-09-05 12:20:00,245.19,245.8,245.0,245.75,38792.0,243.7233,244.3297,243.5344,244.28,38792.0
2024-09-05 12:30:00,245.66,245.88,245.52,245.53,36516.0,244.1905,244.4092,244.0513,244.0613,36516.0
2024-09-05 12:40:00,245.6,245.94,245.59,245.6,23021.0,244.1308,244.4688,244.1209,244.1308,23021.0
2024-09-05 12:50:00,245.63,246.23,245.45,246.11,55682.0,244.1607,244.7571,243.9817,244.6378,55682.0
2024-09-05 13:00:00,246.06,246.35,245.85,246.2,17245.0,244.5881,244.8764,244.3794,244.7273,17245.0
2024-09-05 13:10:00,246.2,246.44,245.96,246.3,19591.0,244.7273,244.9658,244.4887,244.8267,19591.0
2024-09-05 13:20:00,246.26,246.32,245.91,245.92,24503.0,244.7869,244.8465,244.439,244.4489,24503.0
2024-09-05 13:30:00,245.94,246.8,245.89,246.39,34831.0,244.4688,245.3237,244.4191,244.9161,34831.0
2024-09-05 13:40:00,246.4,247.3,246.4,247.11,36306.0,244.9261,245.8207,244.9261,245.6318,36306.0
2024-09-05 13:50:00,247.22,247.4,247.11,247.33,32164.0,245.7412,245.9201,245.6318,245.8505,32164.0
2024-09-05 14:00:00,247.33,247.45,247.15,247.22,29646.0,245.8505,245.9698,245.6716,245.7412,29646.0
2024-09-05 14:10:00,247.22,247.38,247.02,247.28,25918.0,245.7412,245.9002,245.5424,245.8008,25918.0
2024-09-05 14:20:00,247.31,247.37,246.67,246.78,26143.0,245.8306,245.8903,245.1944,245.3038,26143.0
2024-09-05 14:30:00,246.78,247.06,246.72,246.91,36441.0,245.3038,245.5821,245.2441,245.433,36441.0
2024-09-05 14:40:00,246.92,247.1,246.79,246.91,37910.0,245.443,245.6219,245.3137,245.433,37910.0
2024-09-05 14:50:00,246.92,247.23,246.7,246.74,34672.0,245.443,245.7511,245.2243,245.264,34672.0
2024-09-05 15:00:00,246.67,246.85,246.43,246.64,36579.0,245.1944,245.3734,244.9559,245.1646,36579.0
2024-09-05 15:10:00,246.54,246.62,245.68,245.87,66775.0,245.0652,245.1447,244.2104,244.3992,66775.0
2024-09-05 15:20:00,245.9,246.49,245.79,246.32,52664.0,244.4291,245.0155,244.3197,244.8465,52664.0
2024-09-05 15:30:00,246.3,246.76,245.99,246.02,71637.0,244.8267,245.2839,244.5185,244.5483,71637.0
2024-09-05 15:40:00,246.0,246.13,245.58,246.06,83901.0,244.5285,244.6577,244.111,244.5881,83901.0
2024-09-05 15:50:00,246.13,246.27,245.59,246.13,207748.0,244.6577,244.7968,244.1209,244.6577,207748.0
2024-09-06 09:30:00,247.74,250.0,247.2,247.2,204106.0,246.258,248.5045,245.7213,245.7213,204106.0
2024-09-06 09:40:00,247.32,248.25,246.78,246.85,152762.0,245.8406,246.765,245.3038,245.3734,152762.0
2024-09-06 09:50:00,246.84,246.92,245.47,245.56,63326.0,245.3634,245.443,244.0016,244.0911,63326.0
2024-09-06 10:00:00,245.64,245.64,244.08,244.75,198141.0,244.1706,244.1706,242.6199,243.2859,198141.0
2024-09-06 10:10:00,244.74,245.35,244.42,244.98,51326.0,243.276,243.8823,242.9579,243.5146,51326.0
2024-09-06 10:20:00,245.15,245.27,243.43,243.59,76794.0,243.6835,243.8028,241.9738,242.1329,76794.0
2024-09-06 10:30:00,243.59,243.59,242.27,242.6,91159.0,242.1329,242.1329,240.8208,241.1488,91159.0
2024-09-06 10:40:00,242.69,243.46,242.36,243.33,52558.0,241.2383,242.0036,240.9102,241.8744,52558.0
2024-09-06 10:50:00,243.23,243.36,242.74,243.18,66744.0,241.775,241.9042,241.288,241.7253,66744.0
2024-09-06 11:00:00,243.15,245.27,242.62,242.73,133371.0,241.6955,243.8028,241.1687,241.278,133371.0
2024-09-06 11:10:00,242.73,243.0,241.86,242.04,101778.0,241.278,241.5464,240.4132,240.5921,101778.0
2024-09-06 11:20:00,241.97,242.78,241.92,242.5,85158.0,240.5226,241.3277,240.4729,241.0494,85158.0
2024-09-06 11:30:00,242.59,243.64,242.56,243.22,52187.0,241.1389,242.1826,241.109,241.7651,52187.0
2024-09-06 11:40:00,243.25,243.37,242.63,242.94,31665.0,241.7949,241.9142,241.1786,241.4868,31665.0
2024-09-06 11:50:00,242.9,243.04,242.5,242.5,50212.0,241.447,241.5862,241.0494,241.0494,50212.0
2024-09-06 12:00:00,242.5,242.58,242.07,242.2,40935.0,241.0494,241.1289,240.622,240.7512,40935.0
2024-09-06 12:10:00,242.3,242.51,241.84,241.88,33662.0,240.8506,241.0593,240.3933,240.4331,33662.0
2024-09-06 12:20:00,241.88,242.31,241.63,241.86,44794.0,240.4331,240.8605,240.1846,240.4132,44794.0
2024-09-06 12:30:00,241.83,242.42,241.68,241.94,39960.0,240.3834,240.9699,240.2343,240.4927,39960.0
2024-09-06 12:40:00,241.88,242.22,241.5,241.75,81777.0,240.4331,240.7711,240.0554,240.3039,81777.0
2024-09-06 12:50:00,241.9,241.9,241.44,241.8,26764.0,240.453,240.453,239.9957,240.3536,26764.0
2024-09-06 13:00:00,241.66,242.95,241.64,242.85,72745.0,240.2144,241.4967,240.1945,241.3973,72745.0
2024-09-06 13:10:00,242.81,243.26,242.79,242.95,38515.0,241.3575,241.8048,241.3377,241.4967,38515.0
2024-09-06 13:20:00,242.89,243.2,242.76,242.76,48089.0,241.4371,241.7452,241.3078,241.3078,48089.0
2024-09-06 13:30:00,242.67,242.76,242.32,242.37,22573.0,241.2184,241.3078,240.8705,240.9202,22573.0
2024-09-06 13:40:00,242.33,242.42,242.18,242.23,24317.0,240.8804,240.9699,240.7313,240.781,24317.0
2024-09-06 13:50:00,242.16,242.6,241.97,242.25,26063.0,240.7114,241.1488,240.5226,240.8009,26063.0
2024-09-06 14:00:00,242.34,242.47,241.95,242.05,27457.0,240.8903,241.0196,240.5027,240.6021,27457.0
2024-09-06 14:10:00,241.99,242.37,241.95,242.27,47154.0,240.5424,240.9202,240.5027,240.8208,47154.0
2024-09-06 14:20:00,242.27,242.39,241.82,241.91,29150.0,240.8208,240.9401,240.3735,240.4629,29150.0
2024-09-06 14:30:00,241.89,242.1,241.81,241.87,19066.0,240.443,240.6518,240.3635,240.4232,19066.0
2024-09-06 14:40:00,241.84,242.41,241.75,242.29,38439.0,240.3933,240.9599,240.3039,240.8406,38439.0
2024-09-06 14:50:00,242.41,242.74,242.11,242.55,65297.0,240.9599,241.288,240.6617,241.0991,65297.0
2024-09-06 15:00:00,242.61,243.46,242.53,243.4,94874.0,241.1587,242.0036,241.0792,241.944,94874.0
2024-09-06 15:10:00,243.36,243.94,243.32,243.42,57984.0,241.9042,242.4808,241.8645,241.9639,57984.0
2024-09-06 15:20:00,243.43,243.81,242.97,243.23,147988.0,241.9738,242.3516,241.5166,241.775,147988.0
2024-09-06 15:30:00,243.23,243.96,243.08,243.65,137449.0,241.775,242.5007,241.6259,242.1925,137449.0
2024-09-06 15:40:00,243.7,244.89,243.58,244.77,144821.0,242.2422,243.4251,242.1229,243.3058,144821.0
2024-09-06 15:50:00,244.82,244.82,243.65,243.92,346209.0,243.3555,243.3555,242.1925,242.4609,346209.0
2024-09-09 09:30:00,246.5,247.97,246.0,247.54,177411.0,245.0255,246.4867,244.5285,246.0592,177411.0
2024-09-09 09:40:00,247.5,248.86,247.47,248.83,109659.0,246.0195,247.3713,245.9897,247.3415,109659.0
2024-09-09 09:50:00,248.83,249.36,247.88,248.0,116625.0,247.3415,247.8684,246.3972,246.5165,116625.0
2024-09-09 10:00:00,248.03,248.08,247.58,248.05,55456.0,246.5463,246.596,246.099,246.5662,55456.0
2024-09-09 10:10:00,248.09,248.69,247.45,247.56,53193.0,246.606,247.2024,245.9698,246.0791,53193.0
2024-09-09 10:20:00,247.55,247.93,247.22,247.28,48771.0,246.0692,246.4469,245.7412,245.8008,48771.0
2024-09-09 10:30:00,247.34,247.51,246.55,246.62,80266.0,245.8604,246.0294,245.0752,245.1447,80266.0
2024-09-09 10:40:00,246.65,246.71,246.05,246.54,38663.0,245.1746,245.2342,244.5782,245.0652,38663.0
2024-09-09 10:50:00,246.48,246.7,245.78,245.85,59764.0,245.0056,245.2243,244.3098,244.3794,59764.0
2024-09-09 11:00:00,245.78,246.42,245.73,246.2,63401.0,244.3098,244.9459,244.2601,244.7273,63401.0
2024-09-09 11:10:00,246.06,246.06,244.77,244.95,38212.0,244.5881,244.5881,243.3058,243.4847,38212.0
2024-09-09 11:20:00,245.02,245.51,244.84,245.32,46668.0,243.5543,244.0414,243.3754,243.8525,46668.0
2024-09-09 11:30:00,245.46,246.13,245.3,245.89,53356.0,243.9917,244.6577,243.8326,244.4191,53356.0
2024-09-09 11:40:00,245.84,246.0,245.71,245.8,21331.0,244.3694,244.5285,244.2402,244.3297,21331.0
2024-09-09 11:50:00,245.87,246.28,245.81,246.21,73906.0,244.3992,244.8068,244.3396,244.7372,73906.0
2024-09-09 12:00:00,246.2,246.61,245.94,246.42,35502.0,244.7273,245.1348,244.4688,244.9459,35502.0
2024-09-09 12:10:00,246.43,246.76,246.31,246.73,35236.0,244.9559,245.2839,244.8366,245.2541,35236.0
2024-09-09 12:20:00,246.69,247.48,246.68,247.27,45766.0,245.2143,245.9996,245.2044,245.7909,45766.0
2024-09-09 12:30:00,247.27,247.53,247.16,247.53,79643.0,245.7909,246.0493,245.6815,246.0493,79643.0
2024-09-09 12:40:00,247.53,248.04,247.46,247.84,44485.0,246.0493,246.5563,245.9797,246.3574,44485.0
2024-09-09 12:50:00,247.87,248.17,247.62,248.08,45961.0,246.3873,246.6855,246.1388,246.596,45961.0
2024-09-09 13:00:00,248.13,248.17,247.6,247.71,32735.0,246.6457,246.6855,246.1189,246.2282,32735.0
2024-09-09 13:10:00,247.74,247.8,247.47,247.47,104283.0,246.258,246.3177,245.9897,245.9897,104283.0
2024-09-09 13:20:00,247.47,247.55,246.95,247.08,31457.0,245.9897,246.0692,245.4728,245.602,31457.0
2024-09-09 13:30:00,247.04,247.04,246.16,246.64,39600.0,245.5622,245.5622,244.6875,245.1646,39600.0
2024-09-09 13:40:00,246.65,246.89,245.88,246.5,40240.0,245.1746,245.4131,244.4092,245.0255,40240.0
2024-09-09 13:50:00,246.5,246.57,245.89,245.93,23678.0,245.0255,245.095,244.4191,244.4589,23678.0
2024-09-09 14:00:00,245.91,246.01,245.57,245.67,24038.0,244.439,244.5384,244.101,244.2004,24038.0
2024-09-09 14:10:00,245.75,246.04,245.63,246.0,24557.0,244.28,244.5682,244.1607,244.5285,24557.0
2024-09-09 14:20:00,245.92,246.21,245.62,245.76,42107.0,244.4489,244.7372,244.1507,244.2899,42107.0
2024-09-09 14:30:00,245.73,245.76,244.92,245.06,31579.0,244.2601,244.2899,243.4549,243.5941,31579.0
2024-09-09 14:40:00,245.06,245.62,245.06,245.45,26765.0,243.5941,244.1507,243.5941,243.9817,26765.0
2024-09-09 14:50:00,245.48,245.59,245.18,245.37,31651.0,244.0116,244.1209,243.7134,243.9022,31651.0
2024-09-09 15:00:00,245.31,245.41,245.09,245.35,49120.0,243.8426,243.942,243.6239,243.8823,49120.0
2024-09-09 15:10:00,245.35,245.35,244.92,245.14,46846.0,243.8823,243.8823,243.4549,243.6736,46846.0
2024-09-09 15:20:00,245.14,246.09,244.88,246.04,75584.0,243.6736,244.6179,243.4152,244.5682,75584.0
2024-09-09 15:30:00,246.04,246.52,245.68,245.85,92071.0,244.5682,245.0453,244.2104,244.3794,92071.0
2024-09-09 15:40:00,245.91,246.35,245.52,245.66,76595.0,244.439,244.8764,244.0513,244.1905,76595.0
2024-09-09 15:50:00,245.69,245.87,244.98,245.83,216537.0,244.2203,244.3992,243.5146,244.3595,216537.0
2024-09-10 09:30:00,247.13,247.34,245.37,246.11,84148.0,245.6517,245.8604,243.9022,244.6378,84148.0
2024-09-10 09:40:00,246.13,246.88,246.05,246.49,32287.0,244.6577,245.4032,244.5782,245.0155,32287.0
2024-09-10 09:50:00,246.52,246.9,246.05,246.33,25485.0,245.0453,245.4231,244.5782,244.8565,25485.0
2024-09-10 10:00:00,246.43,246.43,245.27,245.95,29015.0,244.9559,244.9559,243.8028,244.4788,29015.0
2024-09-10 10:10:00,246.02,246.11,244.89,245.07,30705.0,244.5483,244.6378,243.4251,243.604,30705.0
2024-09-10 10:20:00,245.07,245.93,244.5,245.9,34827.0,243.604,244.4589,243.0374,244.4291,34827.0
2024-09-10 10:30:00,245.85,246.31,245.03,245.3,94723.0,244.3794,244.8366,243.5643,243.8326,94723.0
2024-09-10 10:40:00,245.31,245.44,244.75,244.93,25270.0,243.8426,243.9718,243.2859,243.4649,25270.0
2024-09-10 10:50:00,244.93,244.98,244.18,244.9,35716.0,243.4649,243.5146,242.7193,243.435,35716.0
2024-09-10 11:00:00,244.86,245.12,244.65,245.05,36291.0,243.3953,243.6537,243.1865,243.5841,36291.0
2024-09-10 11:10:00,245.17,245.67,244.94,245.59,54094.0,243.7034,244.2004,243.4748,244.1209,54094.0
2024-09-10 11:20:00,245.59,245.78,245.1,245.46,20525.0,244.1209,244.3098,243.6338,243.9917,20525.0
2024-09-10 11:30:00,245.64,246.21,245.43,245.43,42500.0,244.1706,244.7372,243.9619,243.9619,42500.0
2024-09-10 11:40:00,245.51,245.62,244.92,244.97,40692.0,244.0414,244.1507,243.4549,243.5046,40692.0
2024-09-10 11:50:00,244.97,244.97,243.58,243.58,26433.0,243.5046,243.5046,242.1229,242.1229,26433.0
2024-09-10 12:00:00,243.52,244.21,243.31,244.15,27080.0,242.0633,242.7492,241.8545,242.6895,27080.0
2024-09-10 12:10:00,244.03,244.42,243.96,244.39,27298.0,242.5702,242.9579,242.5007,242.9281,27298.0
2024-09-10 12:20:00,244.4,244.67,244.25,244.25,66589.0,242.938,243.2064,242.7889,242.7889,66589.0
2024-09-10 12:30:00,244.25,244.56,244.13,244.41,27286.0,242.7889,243.0971,242.6696,242.948,27286.0
2024-09-10 12:40:00,244.43,244.84,244.26,244.83,24269.0,242.9678,243.3754,242.7989,243.3655,24269.0
2024-09-10 12:50:00,244.77,244.98,244.68,244.72,30829.0,243.3058,243.5146,243.2164,243.2561,30829.0
2024-09-10 13:00:00,244.6,245.11,244.6,245.03,42096.0,243.1368,243.6438,243.1368,243.5643,42096.0
2024-09-10 13:10:00,245.09,245.76,245.04,245.55,41679.0,243.6239,244.2899,243.5742,244.0811,41679.0
2024-09-10 13:20:00,245.55,245.79,245.39,245.53,15915.0,244.0811,244.3197,243.9221,244.0613,15915.0
2024-09-10 13:30:00,245.46,245.82,245.46,245.75,21834.0,243.9917,244.3495,243.9917,244.28,21834.0
2024-09-10 13:40:00,245.75,245.9,245.43,245.45,24052.0,244.28,244.4291,243.9619,243.9817,24052.0
2024-09-10 13:50:00,245.54,245.83,245.48,245.5,19013.0,244.0712,244.3595,244.0116,244.0314,19013.0
2024-09-10 14:00:00,245.58,246.11,245.52,245.84,40045.0,244.111,244.6378,244.0513,244.3694,40045.0
2024-09-10 14:10:00,245.96,246.2,245.87,246.13,16261.0,244.4887,244.7273,244.3992,244.6577,16261.0
2024-09-10 14:20:00,246.12,246.29,245.98,246.16,24935.0,244.6477,244.8167,244.5086,244.6875,24935.0
2024-09-10 14:30:00,246.13,246.28,246.02,246.14,13317.0,244.6577,244.8068,244.5483,244.6676,13317.0
2024-09-10 14:40:00,246.14,246.14,245.88,246.06,43698.0,244.6676,244.6676,244.4092,244.5881,43698.0
2024-09-10 14:50:00,246.06,246.14,245.74,245.8,86299.0,244.5881,244.6676,244.27,244.3297,86299.0
2024-09-10 15:00:00,245.78,246.12,245.71,245.96,42121.0,244.3098,244.6477,244.2402,244.4887,42121.0
2024-09-10 15:10:00,245.99,246.11,245.64,245.9,43447.0,244.5185,244.6378,244.1706,244.4291,43447.0
2024-09-10 15:20:00,245.89,245.95,245.63,245.78,33776.0,244.4191,244.4788,244.1607,244.3098,33776.0
2024-09-10 15:30:00,245.76,245.92,245.19,245.28,47229.0,244.2899,244.4489,243.7233,243.8128,47229.0
2024-09-10 15:40:00,245.23,245.62,245.23,245.47,64627.0,243.7631,244.1507,243.7631,244.0016,64627.0
2024-09-10 15:50:00,245.47,246.42,245.31,246.13,294875.0,244.0016,244.9459,243.8426,244.6577,294875.0
2024-09-11 09:30:00,244.81,245.86,243.85,244.02,134985.0,243.3456,244.3893,242.3913,242.5603,134985.0
2024-09-11 09:40:00,243.83,244.57,243.78,244.29,82646.0,242.3714,243.107,242.3217,242.8287,82646.0
2024-09-11 09:50:00,244.29,244.98,244.0,244.66,68303.0,242.8287,243.5146,242.5404,243.1965,68303.0
2024-09-11 10:00:00,244.48,244.87,244.16,244.16,24616.0,243.0175,243.4052,242.6995,242.6995,24616.0
2024-09-11 10:10:00,244.08,244.08,242.53,243.0,172359.0,242.6199,242.6199,241.0792,241.5464,172359.0
2024-09-11 10:20:00,243.11,243.31,242.69,242.88,59264.0,241.6557,241.8545,241.2383,241.4271,59264.0
2024-09-11 10:30:00,242.75,243.04,242.27,242.89,42513.0,241.2979,241.5862,240.8208,241.4371,42513.0
2024-09-11 10:40:00,242.91,242.91,242.08,242.33,49747.0,241.4569,241.4569,240.6319,240.8804,49747.0
2024-09-11 10:50:00,242.33,242.77,242.01,242.75,51958.0,240.8804,241.3178,240.5623,241.2979,51958.0
2024-09-11 11:00:00,242.7,243.65,242.53,243.23,79068.0,241.2482,242.1925,241.0792,241.775,79068.0
2024-09-11 11:10:00,243.22,243.91,242.97,243.7,75866.0,241.7651,242.451,241.5166,242.2422,75866.0
2024-09-11 11:20:00,243.57,244.03,243.35,243.95,125146.0,242.113,242.5702,241.8943,242.4907,125146.0
2024-09-11 11:30:00,243.96,244.79,243.96,244.74,78750.0,242.5007,243.3257,242.5007,243.276,78750.0
2024-09-11 11:40:00,244.7,245.32,244.51,245.24,38658.0,243.2362,243.8525,243.0474,243.773,38658.0
2024-09-11 11:50:00,245.19,245.36,244.38,245.02,55057.0,243.7233,243.8923,242.9181,243.5543,55057.0
2024-09-11 12:00:00,245.01,246.09,244.97,245.39,23000.0,243.5444,244.6179,243.5046,243.9221,23000.0
2024-09-11 12:10:00,245.49,245.81,245.41,245.79,27544.0,244.0215,244.3396,243.942,244.3197,27544.0
2024-09-11 12:20:00,245.87,246.18,245.5,246.12,36399.0,244.3992,244.7074,244.0314,244.6477,36399.0
2024-09-11 12:30:00,246.29,246.77,246.07,246.77,39071.0,244.8167,245.2938,244.598,245.2938,39071.0
2024-09-11 12:40:00,246.8,246.95,246.26,246.34,45934.0,245.3237,245.4728,244.7869,244.8664,45934.0
2024-09-11 12:50:00,246.38,246.95,246.38,246.94,22620.0,244.9062,245.4728,244.9062,245.4628,22620.0
2024-09-11 13:00:00,246.93,247.38,246.83,247.03,67247.0,245.4529,245.9002,245.3535,245.5523,67247.0
2024-09-11 13:10:00,247.03,247.37,247.03,247.14,33002.0,245.5523,245.8903,245.5523,245.6616,33002.0
2024-09-11 13:20:00,247.17,247.64,246.97,247.56,39954.0,245.6915,246.1586,245.4927,246.0791,39954.0
2024-09-11 13:30:00,247.55,247.93,247.37,247.93,42395.0,246.0692,246.4469,245.8903,246.4469,42395.0
2024-09-11 13:40:00,247.96,248.53,247.7,248.5,51842.0,246.4767,247.0433,246.2183,247.0135,51842.0
2024-09-11 13:50:00,248.5,248.58,247.54,247.75,42580.0,247.0135,247.093,246.0592,246.268,42580.0
2024-09-11 14:00:00,247.72,247.72,247.25,247.54,21742.0,246.2382,246.2382,245.771,246.0592,21742.0
2024-09-11 14:10:00,247.53,247.72,247.26,247.39,26143.0,246.0493,246.2382,245.7809,245.9101,26143.0
2024-09-11 14:20:00,247.42,248.09,247.34,247.97,77202.0,245.94,246.606,245.8604,246.4867,77202.0
2024-09-11 14:30:00,247.91,248.25,247.73,248.21,28729.0,246.427,246.765,246.2481,246.7252,28729.0
2024-09-11 14:40:00,248.21,248.57,248.1,248.19,49626.0,246.7252,247.0831,246.6159,246.7054,49626.0
2024-09-11 14:50:00,248.19,248.25,247.76,247.96,63847.0,246.7054,246.765,246.2779,246.4767,63847.0
2024-09-11 15:00:00,247.94,247.94,247.61,247.77,42100.0,246.4569,246.4569,246.1288,246.2879,42100.0
2024-09-11 15:10:00,247.77,248.16,247.63,247.95,69775.0,246.2879,246.6755,246.1487,246.4668,69775.0
2024-09-11 15:20:00,247.91,248.51,247.67,248.44,175343.0,246.427,247.0234,246.1885,246.9539,175343.0
2024-09-11 15:30:00,248.39,249.05,248.12,248.68,101604.0,246.9042,247.5602,246.6358,247.1924,101604.0
2024-09-11 15:40:00,248.77,249.26,248.54,249.26,84963.0,247.2819,247.769,247.0533,247.769,84963.0
2024-09-11 15:50:00,249.29,250.02,248.68,249.5,312433.0,247.7988,248.5244,247.1924,248.0075,312433.0
2024-09-12 09:30:00,251.39,252.2,250.23,251.19,162885.0,249.8862,250.6914,248.7332,249.6874,162885.0
2024-09-12 09:40:00,250.88,252.33,250.88,251.36,131282.0,249.3793,250.8206,249.3793,249.8564,131282.0
2024-09-12 09:50:00,251.33,251.81,250.52,250.92,91045.0,249.8266,250.3037,249.0214,249.419,91045.0
2024-09-12 10:00:00,250.98,251.28,249.57,249.84,130189.0,249.4787,249.7769,248.0771,248.3455,130189.0
2024-09-12 10:10:00,249.86,251.3,249.84,251.29,51621.0,248.3654,249.7968,248.3455,249.7868,51621.0
2024-09-12 10:20:00,251.17,251.37,250.98,251.22,33573.0,249.6675,249.8663,249.4787,249.7172,33573.0
2024-09-12 10:30:00,251.21,251.28,249.75,250.12,47329.0,249.7073,249.7769,248.256,248.6238,47329.0
2024-09-12 10:40:00,250.23,251.49,250.17,251.4,48587.0,248.7332,249.9856,248.6735,249.8962,48587.0
2024-09-12 10:50:00,251.47,251.67,250.76,250.77,42255.0,249.9657,250.1645,249.26,249.2699,42255.0
2024-09-12 11:00:00,250.75,251.57,250.64,251.04,37457.0,249.25,250.0651,249.1407,249.5383,37457.0
2024-09-12 11:10:00,250.97,251.8,250.7,250.78,27614.0,249.4687,250.2938,249.2003,249.2799,27614.0
2024-09-12 11:20:00,250.84,250.96,250.32,250.57,32281.0,249.3395,249.4588,248.8226,249.0711,32281.0
2024-09-12 11:30:00,250.56,251.12,250.55,250.91,30593.0,249.0612,249.6178,249.0512,249.4091,30593.0
2024-09-12 11:40:00,250.86,251.21,250.47,250.59,30237.0,249.3594,249.7073,248.9717,249.091,30237.0
2024-09-12 11:50:00,250.72,250.97,250.37,250.56,43553.0,249.2202,249.4687,248.8723,249.0612,43553.0
2024-09-12 12:00:00,250.59,251.1,250.51,250.92,34553.0,249.091,249.5979,249.0115,249.419,34553.0
2024-09-12 12:10:00,250.92,251.24,250.83,251.08,38711.0,249.419,249.7371,249.3296,249.5781,38711.0
2024-09-12 12:20:00,251.1,251.25,250.81,251.12,35897.0,249.5979,249.7471,249.3097,249.6178,35897.0
2024-09-12 12:30:00,251.11,251.22,250.95,250.95,31655.0,249.6079,249.7172,249.4488,249.4488,31655.0
2024-09-12 12:40:00,250.95,251.49,250.95,251.47,27970.0,249.4488,249.9856,249.4488,249.9657,27970.0
2024-09-12 12:50:00,251.49,252.3,251.48,252.18,56910.0,249.9856,250.7908,249.9757,250.6715,56910.0
2024-09-12 13:00:00,252.2,252.66,252.04,252.44,44208.0,250.6914,251.1486,250.5323,250.9299,44208.0
2024-09-12 13:10:00,252.45,253.11,252.4,253.04,52865.0,250.9399,251.5959,250.8902,251.5263,52865.0
2024-09-12 13:20:00,253.01,253.22,252.75,253.0,89810.0,251.4965,251.7053,251.2381,251.4866,89810.0
2024-09-12 13:30:00,253.01,253.18,252.89,253.12,33862.0,251.4965,251.6655,251.3772,251.6059,33862.0
2024-09-12 13:40:00,253.1,253.61,252.92,253.61,39298.0,251.586,252.0929,251.4071,252.0929,39298.0
2024-09-12 13:50:00,253.61,254.14,253.58,253.68,63934.0,252.0929,252.6198,252.0631,252.1625,63934.0
2024-09-12 14:00:00,253.65,253.97,253.24,253.36,91968.0,252.1327,252.4508,251.7251,251.8444,91968.0
2024-09-12 14:10:00,253.36,253.76,253.22,253.62,36782.0,251.8444,252.242,251.7053,252.1029,36782.0
2024-09-12 14:20:00,253.71,253.93,253.52,253.65,83297.0,252.1923,252.411,252.0035,252.1327,83297.0
2024-09-12 14:30:00,253.69,253.75,253.39,253.64,21463.0,252.1725,252.2321,251.8742,252.1228,21463.0
2024-09-12 14:40:00,253.64,253.72,253.18,253.31,26913.0,252.1228,252.2023,251.6655,251.7947,26913.0
2024-09-12 14:50:00,253.36,253.36,252.01,252.91,47853.0,251.8444,251.8444,250.5025,251.3971,47853.0
2024-09-12 15:00:00,252.83,253.04,252.59,252.73,29417.0,251.3176,251.5263,251.079,251.2182,29417.0
2024-09-12 15:10:00,252.74,253.06,252.66,253.06,33352.0,251.2281,251.5462,251.1486,251.5462,33352.0
2024-09-12 15:20:00,253.07,253.1,252.78,252.97,45594.0,251.5562,251.586,251.2679,251.4568,45594.0
2024-09-12 15:30:00,252.96,253.61,252.8,253.57,57667.0,251.4468,252.0929,251.2878,252.0532,57667.0
2024-09-12 15:40:00,253.54,253.7,253.28,253.43,68581.0,252.0234,252.1824,251.7649,251.914,68581.0
2024-09-12 15:50:00,253.32,253.77,252.88,253.47,340458.0,251.8047,252.252,251.3673,251.9538,340458.0
2024-09-13 09:30:00,252.54,254.39,252.44,253.71,116622.0,251.0293,252.8683,250.9299,252.1923,116622.0
2024-09-13 09:40:00,253.7,254.19,253.35,254.08,80176.0,252.1824,252.6695,251.8345,252.5601,80176.0
2024-09-13 09:50:00,254.03,254.3,253.47,253.54,58491.0,252.5104,252.7788,251.9538,252.0234,58491.0
2024-09-13 10:00:00,253.65,254.11,253.08,253.74,94756.0,252.1327,252.5899,251.5661,252.2222,94756.0
2024-09-13 10:10:00,253.74,254.41,253.59,254.28,72611.0,252.2222,252.8881,252.0731,252.7589,72611.0
2024-09-13 10:20:00,254.31,255.36,253.83,255.18,112087.0,252.7887,253.8325,252.3116,253.6535,112087.0
2024-09-13 10:30:00,255.21,255.21,254.38,255.2,152481.0,253.6834,253.6834,252.8583,253.6734,152481.0
2024-09-13 10:40:00,255.23,256.19,255.23,255.83,53993.0,253.7032,254.6575,253.7032,254.2997,53993.0
2024-09-13 10:50:00,255.79,255.86,254.83,255.05,44668.0,254.2599,254.3295,253.3056,253.5243,44668.0
2024-09-13 11:00:00,255.01,255.47,254.65,254.75,36326.0,253.4846,253.9418,253.1267,253.2261,36326.0
2024-09-13 11:10:00,254.75,255.09,254.69,255.05,39164.0,253.2261,253.5641,253.1665,253.5243,39164.0
2024-09-13 11:20:00,255.04,255.62,254.78,255.39,77417.0,253.5144,254.0909,253.2559,253.8623,77417.0
2024-09-13 11:30:00,255.39,255.77,255.22,255.35,75715.0,253.8623,254.24,253.6933,253.8225,75715.0
2024-09-13 11:40:00,255.4,256.42,255.37,256.32,56918.0,253.8722,254.8861,253.8424,254.7867,56918.0
2024-09-13 11:50:00,256.38,256.63,256.16,256.37,54285.0,254.8464,255.0949,254.6277,254.8364,54285.0
2024-09-13 12:00:00,256.38,256.79,256.2,256.78,48930.0,254.8464,255.2539,254.6674,255.244,48930.0
2024-09-13 12:10:00,256.68,256.83,256.1,256.29,49904.0,255.1446,255.2937,254.568,254.7569,49904.0
2024-09-13 12:20:00,256.22,256.23,255.62,255.9,63699.0,254.6873,254.6973,254.0909,254.3692,63699.0
2024-09-13 12:30:00,255.87,255.88,255.09,255.34,35759.0,254.3394,254.3494,253.5641,253.8126,35759.0
2024-09-13 12:40:00,255.34,255.79,255.28,255.42,36676.0,253.8126,254.2599,253.7529,253.8921,36676.0
2024-09-13 12:50:00,255.44,255.79,255.39,255.77,18617.0,253.912,254.2599,253.8623,254.24,18617.0
2024-09-13 13:00:00,255.75,256.14,255.55,255.88,25310.0,254.2201,254.6078,254.0213,254.3494,25310.0
2024-09-13 13:10:00,255.93,256.33,255.93,256.22,17116.0,254.3991,254.7967,254.3991,254.6873,17116.0
2024-09-13 13:20:00,256.18,256.4,255.97,256.37,23202.0,254.6476,254.8662,254.4388,254.8364,23202.0
2024-09-13 13:30:00,256.37,256.61,256.2,256.54,47347.0,254.8364,255.075,254.6674,255.0054,47347.0
2024-09-13 13:40:00,256.56,256.56,256.05,256.13,15685.0,255.0253,255.0253,254.5183,254.5979,15685.0
2024-09-13 13:50:00,256.06,256.48,255.93,255.97,28084.0,254.5283,254.9458,254.3991,254.4388,28084.0
2024-09-13 14:00:00,255.97,256.12,255.42,256.12,46731.0,254.4388,254.5879,253.8921,254.5879,46731.0
2024-09-13 14:10:00,256.12,256.23,255.49,255.61,20528.0,254.5879,254.6973,253.9617,254.081,20528.0
2024-09-13 14:20:00,255.61,255.75,255.0,255.18,67642.0,254.081,254.2201,253.4746,253.6535,67642.0
2024-09-13 14:30:00,255.13,255.23,254.79,255.12,68293.0,253.6038,253.7032,253.2659,253.5939,68293.0
2024-09-13 14:40:00,255.03,255.44,254.93,254.95,16069.0,253.5044,253.912,253.405,253.4249,16069.0
2024-09-13 14:50:00,254.9,255.28,254.83,255.23,31070.0,253.3752,253.7529,253.3056,253.7032,31070.0
2024-09-13 15:00:00,255.17,255.17,254.83,254.98,44416.0,253.6436,253.6436,253.3056,253.4547,44416.0
2024-09-13 15:10:00,255.03,255.19,254.89,254.92,35794.0,253.5044,253.6635,253.3653,253.3951,35794.0
2024-09-13 15:20:00,254.89,254.98,254.64,254.72,99053.0,253.3653,253.4547,253.1168,253.1963,99053.0
2024-09-13 15:30:00,254.73,254.85,254.62,254.69,73142.0,253.2062,253.3255,253.0969,253.1665,73142.0
2024-09-13 15:40:00,254.71,254.84,254.49,254.6,107531.0,253.1864,253.3156,252.9677,253.077,107531.0
2024-09-13 15:50:00,254.61,255.39,254.5,254.59,489400.0,253.087,253.8623,252.9776,253.0671,489400.0
2024-09-16 09:30:00,254.57,257.55,254.57,256.54,208514.0,253.0472,256.0094,253.0472,255.0054,208514.0
2024-09-16 09:40:00,256.48,257.17,256.34,257.05,114052.0,254.9458,255.6316,254.8066,255.5124,114052.0
2024-09-16 09:50:00,257.05,257.64,256.51,257.62,105164.0,255.5124,256.0988,254.9756,256.0789,105164.0
2024-09-16 10:00:00,257.56,257.76,256.64,256.88,63004.0,256.0193,256.2181,255.1048,255.3434,63004.0
2024-09-16 10:10:00,256.74,256.98,256.18,256.61,322819.0,255.2042,255.4428,254.6476,255.075,322819.0
2024-09-16 10:20:00,256.56,256.61,255.86,256.0,48147.0,255.0253,255.075,254.3295,254.4686,48147.0
2024-09-16 10:30:00,256.05,256.05,255.26,255.33,32994.0,254.5183,254.5183,253.7331,253.8026,32994.0
2024-09-16 10:40:00,255.38,255.83,255.17,255.65,133138.0,253.8523,254.2997,253.6436,254.1207,133138.0
2024-09-16 10:50:00,255.65,255.76,255.11,255.7,64706.0,254.1207,254.2301,253.584,254.1704,64706.0
2024-09-16 11:00:00,255.7,255.88,255.3,255.83,68270.0,254.1704,254.3494,253.7728,254.2997,68270.0
2024-09-16 11:10:00,255.89,257.26,255.72,256.76,72578.0,254.3593,255.7211,254.1903,255.2241,72578.0
2024-09-16 11:20:00,256.76,257.47,256.75,257.09,86878.0,255.2241,255.9298,255.2142,255.5521,86878.0
2024-09-16 11:30:00,257.09,257.27,256.6,256.78,62293.0,255.5521,255.731,255.065,255.244,62293.0
2024-09-16 11:40:00,256.75,256.94,256.4,256.75,24563.0,255.2142,255.403,254.8662,255.2142,24563.0
2024-09-16 11:50:00,256.74,257.01,256.57,256.89,36244.0,255.2042,255.4726,255.0352,255.3533,36244.0
2024-09-16 12:00:00,256.85,256.91,256.29,256.46,45146.0,255.3136,255.3732,254.7569,254.9259,45146.0
2024-09-16 12:10:00,256.44,256.78,256.25,256.63,42817.0,254.906,255.244,254.7171,255.0949,42817.0
2024-09-16 12:20:00,256.63,257.23,256.06,257.17,60274.0,255.0949,255.6913,254.5283,255.6316,60274.0
2024-09-16 12:30:00,257.08,257.33,256.87,257.01,42078.0,255.5422,255.7907,255.3334,255.4726,42078.0
2024-09-16 12:40:00,256.9,257.06,256.87,257.0,28239.0,255.3633,255.5223,255.3334,255.4627,28239.0
2024-09-16 12:50:00,257.0,257.16,256.97,257.12,28696.0,255.4627,255.6217,255.4328,255.5819,28696.0
2024-09-16 13:00:00,257.12,257.81,257.07,257.43,62290.0,255.5819,256.2678,255.5322,255.8901,62290.0
2024-09-16 13:10:00,257.55,257.67,257.09,257.15,37459.0,256.0094,256.1286,255.5521,255.6118,37459.0
2024-09-16 13:20:00,257.15,257.19,256.81,256.99,21532.0,255.6118,255.6515,255.2738,255.4527,21532.0
2024-09-16 13:30:00,257.07,257.35,256.94,257.35,32351.0,255.5322,255.8106,255.403,255.8106,32351.0
2024-09-16 13:40:00,257.29,257.46,257.19,257.44,39322.0,255.7509,255.9199,255.6515,255.9,39322.0
2024-09-16 13:50:00,257.43,257.61,257.36,257.44,30683.0,255.8901,256.069,255.8205,255.9,30683.0
2024-09-16 14:00:00,257.41,257.56,257.08,257.09,35513.0,255.8702,256.0193,255.5422,255.5521,35513.0
2024-09-16 14:10:00,257.1,257.1,256.44,256.46,16666.0,255.5621,255.5621,254.906,254.9259,16666.0
2024-09-16 14:20:00,256.58,257.05,256.52,256.76,16341.0,255.0452,255.5124,254.9855,255.2241,16341.0
2024-09-16 14:30:00,256.89,257.04,256.76,256.96,15385.0,255.3533,255.5024,255.2241,255.4229,15385.0
2024-09-16 14:40:00,256.92,257.02,256.64,256.85,21280.0,255.3831,255.4825,255.1048,255.3136,21280.0
2024-09-16 14:50:00,256.9,257.19,256.82,257.19,33528.0,255.3633,255.6515,255.2837,255.6515,33528.0
2024-09-16 15:00:00,257.19,257.27,256.78,256.93,30585.0,255.6515,255.731,255.244,255.3931,30585.0
2024-09-16 15:10:00,256.99,257.08,256.79,256.99,33752.0,255.4527,255.5422,255.2539,255.4527,33752.0
2024-09-16 15:20:00,256.98,257.0,256.67,256.74,40669.0,255.4428,255.4627,255.1346,255.2042,40669.0
2024-09-16 15:30:00,256.75,256.82,256.39,256.67,46185.0,255.2142,255.2837,254.8563,255.1346,46185.0
2024-09-16 15:40:00,256.67,256.8,256.53,256.7,71399.0,255.1346,255.2639,254.9955,255.1644,71399.0
2024-09-16 15:50:00,256.81,257.36,256.74,256.83,340069.0,255.2738,255.8205,255.2042,255.2937,340069.0
2024-09-17 09:30:00,258.72,259.37,257.75,258.39,294192.0,257.1724,257.8185,256.2082,256.8443,294192.0
2024-09-17 09:40:00,258.39,258.62,258.19,258.26,82625.0,256.8443,257.073,256.6455,256.7151,82625.0
2024-09-17 09:50:00,258.17,258.95,258.13,258.47,149336.0,256.6257,257.401,256.5859,256.9239,149336.0
2024-09-17 10:00:00,258.47,258.95,258.33,258.63,70098.0,256.9239,257.401,256.7847,257.0829,70098.0
2024-09-17 10:10:00,258.63,258.72,257.94,258.01,108574.0,257.0829,257.1724,256.397,256.4666,108574.0
2024-09-17 10:20:00,258.02,258.02,257.53,257.89,52459.0,256.4766,256.4766,255.9895,256.3473,52459.0
2024-09-17 10:30:00,257.92,258.29,257.5,257.98,86095.0,256.3772,256.7449,255.9597,256.4368,86095.0
2024-09-17 10:40:00,258.0,258.23,257.82,258.1,64550.0,256.4567,256.6853,256.2777,256.5561,64550.0
2024-09-17 10:50:00,258.06,258.12,257.36,257.63,74756.0,256.5163,256.576,255.8205,256.0889,74756.0
2024-09-17 11:00:00,257.61,258.07,257.32,257.97,34814.0,256.069,256.5263,255.7807,256.4269,34814.0
2024-09-17 11:10:00,257.97,258.25,257.86,258.13,57822.0,256.4269,256.7052,256.3175,256.5859,57822.0
2024-09-17 11:20:00,258.16,258.17,257.81,257.94,81472.0,256.6157,256.6257,256.2678,256.397,81472.0
2024-09-17 11:30:00,257.94,257.97,257.59,257.75,26443.0,256.397,256.4269,256.0491,256.2082,26443.0
2024-09-17 11:40:00,257.69,257.72,257.05,257.19,30299.0,256.1485,256.1783,255.5124,255.6515,30299.0
2024-09-17 11:50:00,257.25,257.65,257.17,257.49,53800.0,255.7112,256.1088,255.6316,255.9497,53800.0
2024-09-17 12:00:00,257.52,257.72,257.25,257.26,21966.0,255.9795,256.1783,255.7112,255.7211,21966.0
2024-09-17 12:10:00,257.37,257.41,256.71,256.79,31516.0,255.8304,255.8702,255.1744,255.2539,31516.0
2024-09-17 12:20:00,256.83,257.0,256.14,257.0,49780.0,255.2937,255.4627,254.6078,255.4627,49780.0
2024-09-17 12:30:00,256.91,257.16,256.71,256.89,56723.0,255.3732,255.6217,255.1744,255.3533,56723.0
2024-09-17 12:40:00,256.96,257.02,255.65,255.65,47123.0,255.4229,255.4825,254.1207,254.1207,47123.0
2024-09-17 12:50:00,255.6,256.68,255.6,256.25,43792.0,254.071,255.1446,254.071,254.7171,43792.0
2024-09-17 13:00:00,256.34,256.55,256.1,256.39,25510.0,254.8066,255.0153,254.568,254.8563,25510.0
2024-09-17 13:10:00,256.42,256.83,256.13,256.54,19552.0,254.8861,255.2937,254.5979,255.0054,19552.0
2024-09-17 13:20:00,256.63,257.01,256.52,256.98,20398.0,255.0949,255.4726,254.9855,255.4428,20398.0
2024-09-17 13:30:00,257.03,257.25,256.74,256.89,21513.0,255.4925,255.7112,255.2042,255.3533,21513.0
2024-09-17 13:40:00,256.94,257.02,256.23,256.86,26655.0,255.403,255.4825,254.6973,255.3235,26655.0
2024-09-17 13:50:00,256.9,257.45,256.9,257.22,45218.0,255.3633,255.91,255.3633,255.6813,45218.0
2024-09-17 14:00:00,257.22,257.84,257.22,257.76,41672.0,255.6813,256.2976,255.6813,256.2181,41672.0
2024-09-17 14:10:00,257.76,257.79,257.22,257.37,130562.0,256.2181,256.2479,255.6813,255.8304,130562.0
2024-09-17 14:20:00,257.38,257.65,257.25,257.48,162688.0,255.8404,256.1088,255.7112,255.9398,162688.0
2024-09-17 14:30:00,257.41,257.45,256.73,256.89,33690.0,255.8702,255.91,255.1943,255.3533,33690.0
2024-09-17 14:40:00,256.93,257.0,255.95,256.13,38221.0,255.3931,255.4627,254.4189,254.5979,38221.0
2024-09-17 14:50:00,256.2,256.49,255.89,256.48,26156.0,254.6674,254.9557,254.3593,254.9458,26156.0
2024-09-17 15:00:00,256.43,256.51,255.8,256.01,36264.0,254.8961,254.9756,254.2698,254.4786,36264.0
2024-09-17 15:10:00,256.0,256.08,255.7,255.75,62806.0,254.4686,254.5482,254.1704,254.2201,62806.0
2024-09-17 15:20:00,255.71,255.8,254.9,255.51,159679.0,254.1804,254.2698,253.3752,253.9816,159679.0
2024-09-17 15:30:00,255.51,255.81,255.32,255.56,48476.0,253.9816,254.2798,253.7927,254.0313,48476.0
2024-09-17 15:40:00,255.6,255.69,254.78,255.27,103659.0,254.071,254.1605,253.2559,253.743,103659.0
2024-09-17 15:50:00,255.36,255.36,254.76,255.31,330033.0,253.8325,253.8325,253.2361,253.7828,330033.0
2024-09-18 09:30:00,256.0,256.12,253.78,254.28,273834.0,254.8719,254.9913,252.6617,253.1594,273834.0
2024-09-18 09:40:00,254.36,254.77,253.87,254.15,165789.0,253.2391,253.6473,252.7513,253.03,165789.0
2024-09-18 09:50:00,254.14,254.23,252.89,253.74,63217.0,253.0201,253.1097,251.7756,252.6218,63217.0
2024-09-18 10:00:00,253.73,253.93,253.14,253.56,45607.0,252.6119,252.811,252.0245,252.4426,45607.0
2024-09-18 10:10:00,253.43,253.86,253.08,253.38,33516.0,252.3132,252.7413,251.9647,252.2634,33516.0
2024-09-18 10:20:00,253.28,253.38,252.8,253.18,67560.0,252.1639,252.2634,251.686,252.0643,67560.0
2024-09-18 10:30:00,253.17,253.18,252.22,252.64,43827.0,252.0543,252.0643,251.1085,251.5267,43827.0
2024-09-18 10:40:00,252.6,253.22,252.56,252.87,47314.0,251.4869,252.1041,251.447,251.7557,47314.0
2024-09-18 10:50:00,252.8,253.17,252.63,252.82,34916.0,251.686,252.0543,251.5167,251.7059,34916.0
2024-09-18 11:00:00,252.83,253.28,252.77,252.92,103791.0,251.7158,252.1639,251.6561,251.8054,103791.0
2024-09-18 11:10:00,252.76,252.91,252.46,252.73,35962.0,251.6461,251.7955,251.3475,251.6163,35962.0
2024-09-18 11:20:00,252.61,252.81,252.38,252.71,60304.0,251.4968,251.6959,251.2678,251.5964,60304.0
2024-09-18 11:30:00,252.66,252.67,252.22,252.24,42316.0,251.5466,251.5565,251.1085,251.1284,42316.0
2024-09-18 11:40:00,252.24,252.3,251.46,251.55,34363.0,251.1284,251.1882,250.3519,250.4415,34363.0
2024-09-18 11:50:00,251.62,251.67,250.98,251.01,29257.0,250.5112,250.5609,249.874,249.9039,29257.0
2024-09-18 12:00:00,250.98,251.75,250.96,251.67,31391.0,249.874,250.6406,249.8541,250.5609,31391.0
2024-09-18 12:10:00,251.72,252.41,251.72,252.36,29878.0,250.6107,251.2977,250.6107,251.2479,29878.0
2024-09-18 12:20:00,252.39,252.9,252.37,252.88,26357.0,251.2778,251.7855,251.2579,251.7656,26357.0
2024-09-18 12:30:00,252.85,252.89,252.5,252.58,30117.0,251.7357,251.7756,251.3873,251.4669,30117.0
2024-09-18 12:40:00,252.57,252.86,252.4,252.57,23295.0,251.457,251.7457,251.2877,251.457,23295.0
2024-09-18 12:50:00,252.67,253.05,252.61,252.95,31925.0,251.5565,251.9349,251.4968,251.8353,31925.0
2024-09-18 13:00:00,252.95,253.1,252.9,253.02,22200.0,251.8353,251.9846,251.7855,251.905,22200.0
2024-09-18 13:10:00,252.98,253.3,252.8,252.84,20693.0,251.8652,252.1838,251.686,251.7258,20693.0
2024-09-18 13:20:00,252.9,253.0,252.53,252.91,27956.0,251.7855,251.8851,251.4172,251.7955,27956.0
2024-09-18 13:30:00,252.94,253.08,252.67,252.74,26015.0,251.8254,251.9647,251.5565,251.6262,26015.0
2024-09-18 13:40:00,252.7,253.02,252.67,252.69,30734.0,251.5864,251.905,251.5565,251.5765,30734.0
2024-09-18 13:50:00,252.72,252.72,252.34,252.43,35650.0,251.6063,251.6063,251.228,251.3176,35650.0
2024-09-18 14:00:00,252.3,254.64,251.95,252.74,191780.0,251.1882,253.5179,250.8397,251.6262,191780.0
2024-09-18 14:10:00,252.64,252.83,251.48,252.5,101182.0,251.5267,251.7158,250.3718,251.3873,101182.0
2024-09-18 14:20:00,252.41,252.71,251.9,252.56,101390.0,251.2977,251.5964,250.7899,251.447,101390.0
2024-09-18 14:30:00,252.53,253.26,252.09,252.64,121092.0,251.4172,252.1439,250.9791,251.5267,121092.0
2024-09-18 14:40:00,252.64,252.97,251.84,252.52,68321.0,251.5267,251.8552,250.7302,251.4072,68321.0
2024-09-18 14:50:00,252.52,253.75,252.5,252.94,55171.0,251.4072,252.6318,251.3873,251.8254,55171.0
2024-09-18 15:00:00,252.91,252.96,251.91,252.4,35814.0,251.7955,251.8453,250.7999,251.2877,35814.0
2024-09-18 15:10:00,252.19,253.34,252.13,252.78,44791.0,251.0787,252.2236,251.0189,251.6661,44791.0
2024-09-18 15:20:00,252.76,253.43,251.75,253.04,85973.0,251.6461,252.3132,250.6406,251.9249,85973.0
2024-09-18 15:30:00,253.07,253.45,252.21,252.78,45992.0,251.9548,252.3331,251.0986,251.6661,45992.0
2024-09-18 15:40:00,252.94,252.97,251.99,252.28,69619.0,251.8254,251.8552,250.8795,251.1683,69619.0
2024-09-18 15:50:00,252.19,253.01,252.09,252.34,242528.0,251.0787,251.895,250.9791,251.228,242528.0
2024-09-19 09:30:00,260.72,260.72,258.14,259.48,538352.0,259.5711,259.5711,257.0024,258.3365,538352.0
2024-09-19 09:40:00,259.47,261.47,259.08,260.87,351121.0,258.3266,260.3178,257.9383,259.7204,351121.0
2024-09-19 09:50:00,260.86,260.92,259.5,260.03,235820.0,259.7105,259.7702,258.3564,258.8841,235820.0
2024-09-19 10:00:00,260.0,260.2,258.55,258.72,91709.0,258.8542,259.0534,257.4106,257.5799,91709.0
2024-09-19 10:10:00,258.76,258.94,258.05,258.73,60082.0,257.6197,257.7989,256.9128,257.5898,60082.0
2024-09-19 10:20:00,258.77,259.68,258.32,259.65,52011.0,257.6297,258.5357,257.1816,258.5058,52011.0
2024-09-19 10:30:00,259.7,260.96,259.53,259.6,304298.0,258.5556,259.81,258.3863,258.456,304298.0
2024-09-19 10:40:00,259.69,259.69,258.81,259.49,120187.0,258.5456,258.5456,257.6695,258.3465,120187.0
2024-09-19 10:50:00,259.4,260.19,259.23,260.17,123813.0,258.2569,259.0434,258.0876,259.0235,123813.0
2024-09-19 11:00:00,260.19,260.69,259.97,260.55,93754.0,259.0434,259.5412,258.8244,259.4018,93754.0
2024-09-19 11:10:00,260.56,262.58,260.49,262.57,203760.0,259.4118,261.4229,259.3421,261.4129,203760.0
2024-09-19 11:20:00,262.62,263.86,262.12,263.24,134237.0,261.4627,262.6972,260.9649,262.08,134237.0
2024-09-19 11:30:00,263.23,265.45,263.11,265.45,262688.0,262.07,264.2802,261.9505,264.2802,262688.0
2024-09-19 11:40:00,265.4,266.4,265.1,266.13,319823.0,264.2304,265.226,263.9318,264.9572,319823.0
2024-09-19 11:50:00,266.15,266.15,264.3,265.07,241201.0,264.9771,264.9771,263.1353,263.9019,241201.0
2024-09-19 12:00:00,265.05,267.15,264.92,267.1,148116.0,263.882,265.9727,263.7526,265.923,148116.0
2024-09-19 12:10:00,267.12,268.2,266.84,267.73,150360.0,265.9429,267.0181,265.6641,266.5502,150360.0
2024-09-19 12:20:00,267.73,269.34,267.6,268.92,323690.0,266.5502,268.1531,266.4207,267.7349,323690.0
2024-09-19 12:30:00,268.91,269.54,268.37,269.05,194024.0,267.725,268.3522,267.1874,267.8644,194024.0
2024-09-19 12:40:00,269.09,269.37,265.0,265.19,383881.0,267.9042,268.1829,263.8322,264.0214,383881.0
2024-09-19 12:50:00,265.31,266.39,263.76,265.78,312231.0,264.1408,265.2161,262.5977,264.6088,312231.0
2024-09-19 13:00:00,265.82,266.04,265.03,265.37,112479.0,264.6486,264.8676,263.8621,264.2006,112479.0
2024-09-19 13:10:00,265.43,266.15,265.36,265.75,111078.0,264.2603,264.9771,264.1906,264.5789,111078.0
2024-09-19 13:20:00,265.8,266.75,265.8,266.19,124014.0,264.6287,265.5745,264.6287,265.017,124014.0
2024-09-19 13:30:00,266.32,266.82,266.2,266.29,119878.0,265.1464,265.6442,265.0269,265.1165,119878.0
2024-09-19 13:40:00,266.3,267.29,266.3,267.04,132089.0,265.1265,266.1121,265.1265,265.8632,132089.0
2024-09-19 13:50:00,266.94,266.98,266.0,266.05,82918.0,265.7637,265.8035,264.8278,264.8776,82918.0
2024-09-19 14:00:00,266.05,266.22,265.16,265.22,86558.0,264.8776,265.0468,263.9915,264.0512,86558.0
2024-09-19 14:10:00,265.22,265.68,265.03,265.42,115145.0,264.0512,264.5092,263.8621,264.2504,115145.0
2024-09-19 14:20:00,265.42,266.46,265.3,266.46,159875.0,264.2504,265.2858,264.1309,265.2858,159875.0
2024-09-19 14:30:00,266.47,266.49,265.72,266.05,103306.0,265.2957,265.3156,264.549,264.8776,103306.0
2024-09-19 14:40:00,266.05,266.13,265.3,265.3,90100.0,264.8776,264.9572,264.1309,264.1309,90100.0
2024-09-19 14:50:00,265.3,265.76,265.11,265.64,67723.0,264.1309,264.5889,263.9417,264.4694,67723.0
2024-09-19 15:00:00,265.63,265.67,264.8,264.91,122401.0,264.4594,264.4993,263.6331,263.7426,122401.0
2024-09-19 15:10:00,264.91,265.4,264.84,265.25,76608.0,263.7426,264.2304,263.6729,264.0811,76608.0
2024-09-19 15:20:00,265.23,265.45,264.81,265.22,109177.0,264.0612,264.2802,263.643,264.0512,109177.0
2024-09-19 15:30:00,265.2,265.9,264.97,265.74,81634.0,264.0313,264.7282,263.8023,264.5689,81634.0
2024-09-19 15:40:00,265.75,266.47,265.73,266.37,118544.0,264.5789,265.2957,264.559,265.1962,118544.0
2024-09-19 15:50:00,266.31,266.34,265.45,266.0,502935.0,265.1364,265.1663,264.2802,264.8278,502935.0
2024-09-20 09:30:00,266.01,270.32,265.99,268.39,1257087.0,264.8378,269.1288,264.8178,267.2073,1257087.0
2024-09-20 09:40:00,268.35,268.5,266.05,266.54,220894.0,267.1674,267.3168,264.8776,265.3654,220894.0
2024-09-20 09:50:00,266.55,267.02,265.59,265.75,112648.0,265.3754,265.8433,264.4196,264.5789,112648.0
2024-09-20 10:00:00,265.75,266.04,264.39,264.46,155977.0,264.5789,264.8676,263.2249,263.2946,155977.0
2024-09-20 10:10:00,264.55,264.57,263.38,264.12,150630.0,263.3842,263.4041,262.2193,262.9561,150630.0
2024-09-20 10:20:00,264.12,264.12,263.0,263.21,111331.0,262.9561,262.9561,261.841,262.0501,111331.0
2024-09-20 10:30:00,263.22,263.24,262.35,262.93,116112.0,262.0601,262.08,261.1939,261.7713,116112.0
2024-09-20 10:40:00,262.95,263.07,262.08,262.5,112004.0,261.7912,261.9107,260.9251,261.3432,112004.0
2024-09-20 10:50:00,262.45,262.73,261.76,262.28,56392.0,261.2934,261.5722,260.6065,261.1242,56392.0
2024-09-20 11:00:00,262.31,262.37,261.71,261.85,70342.0,261.1541,261.2138,260.5567,260.6961,70342.0
2024-09-20 11:10:00,261.92,262.13,261.32,262.03,54124.0,260.7658,260.9749,260.1684,260.8753,54124.0
2024-09-20 11:20:00,262.02,262.74,261.86,262.1,71206.0,260.8653,261.5822,260.706,260.945,71206.0
2024-09-20 11:30:00,262.1,262.51,261.54,262.04,67762.0,260.945,261.3532,260.3875,260.8853,67762.0
2024-09-20 11:40:00,262.09,262.81,261.34,262.45,64647.0,260.935,261.6519,260.1883,261.2934,64647.0
2024-09-20 11:50:00,262.48,263.91,262.18,263.67,56980.0,261.3233,262.747,261.0246,262.5081,56980.0
2024-09-20 12:00:00,263.54,263.9,262.84,263.71,44325.0,262.3786,262.7371,261.6817,262.5479,44325.0
2024-09-20 12:10:00,263.66,264.99,263.53,264.81,107544.0,262.4981,263.8223,262.3687,263.643,107544.0
2024-09-20 12:20:00,264.81,266.23,264.81,266.07,183978.0,263.643,265.0568,263.643,264.8975,183978.0
2024-09-20 12:30:00,266.02,266.05,265.33,265.45,58990.0,264.8477,264.8776,264.1608,264.2802,58990.0
2024-09-20 12:40:00,265.45,266.14,265.44,266.02,56331.0,264.2802,264.9672,264.2703,264.8477,56331.0
2024-09-20 12:50:00,266.07,266.09,265.7,266.0,69824.0,264.8975,264.9174,264.5291,264.8278,69824.0
2024-09-20 13:00:00,266.06,266.16,264.93,265.06,60523.0,264.8875,264.9871,263.7625,263.8919,60523.0
2024-09-20 13:10:00,265.07,265.28,264.84,265.19,39687.0,263.9019,264.111,263.6729,264.0214,39687.0
2024-09-20 13:20:00,265.19,266.09,265.19,265.86,51101.0,264.0214,264.9174,264.0214,264.6884,51101.0
2024-09-20 13:30:00,265.9,266.13,265.65,265.93,39441.0,264.7282,264.9572,264.4793,264.7581,39441.0
2024-09-20 13:40:00,265.92,265.98,265.22,265.32,38488.0,264.7482,264.8079,264.0512,264.1508,38488.0
2024-09-20 13:50:00,265.38,265.53,264.99,265.24,52931.0,264.2105,264.3599,263.8223,264.0711,52931.0
2024-09-20 14:00:00,265.24,265.38,264.77,264.81,44257.0,264.0711,264.2105,263.6032,263.643,44257.0
2024-09-20 14:10:00,264.77,265.33,264.61,265.2,35135.0,263.6032,264.1608,263.4439,264.0313,35135.0
2024-09-20 14:20:00,265.2,265.56,264.95,265.38,68310.0,264.0313,264.3897,263.7824,264.2105,68310.0
2024-09-20 14:30:00,265.34,265.34,264.66,264.8,44675.0,264.1707,264.1707,263.4937,263.6331,44675.0
2024-09-20 14:40:00,264.77,264.99,264.69,264.7,31445.0,263.6032,263.8223,263.5236,263.5335,31445.0
2024-09-20 14:50:00,264.74,265.5,264.7,265.43,34146.0,263.5734,264.33,263.5335,264.2603,34146.0
2024-09-20 15:00:00,265.4,265.67,265.09,265.24,36859.0,264.2304,264.4993,263.9218,264.0711,36859.0
2024-09-20 15:10:00,265.17,265.7,264.77,265.69,58329.0,264.0015,264.5291,263.6032,264.5192,58329.0
2024-09-20 15:20:00,265.74,266.15,265.53,265.76,65848.0,264.5689,264.9771,264.3599,264.5889,65848.0
2024-09-20 15:30:00,265.75,265.91,265.31,265.57,69209.0,264.5789,264.7382,264.1408,264.3997,69209.0
2024-09-20 15:40:00,265.53,266.11,265.44,265.73,108162.0,264.3599,264.9373,264.2703,264.559,108162.0
2024-09-20 15:50:00,265.73,266.95,265.53,266.64,592397.0,264.559,265.7736,264.3599,265.465,592397.0
2024-09-23 09:30:00,267.25,268.06,264.78,265.34,297694.0,266.0723,266.8787,263.6132,264.1707,297694.0
2024-09-23 09:40:00,265.34,266.09,264.89,265.19,114342.0,264.1707,264.9174,263.7227,264.0214,114342.0
2024-09-23 09:50:00,265.3,266.63,265.0,265.41,129120.0,264.1309,265.455,263.8322,264.2404,129120.0
2024-09-23 10:00:00,265.45,266.14,265.03,265.88,88497.0,264.2802,264.9672,263.8621,264.7083,88497.0
2024-09-23 10:10:00,265.88,266.43,265.75,266.18,64590.0,264.7083,265.2559,264.5789,265.007,64590.0
2024-09-23 10:20:00,266.17,266.61,265.66,265.74,66628.0,264.9971,265.4351,264.4893,264.5689,66628.0
2024-09-23 10:30:00,265.78,266.04,265.03,265.04,83164.0,264.6088,264.8676,263.8621,263.872,83164.0
2024-09-23 10:40:00,265.07,265.55,264.94,264.94,55513.0,263.9019,264.3798,263.7725,263.7725,55513.0
2024-09-23 10:50:00,264.89,265.43,264.89,265.05,110151.0,263.7227,264.2603,263.7227,263.882,110151.0
2024-09-23 11:00:00,265.04,265.08,263.63,263.95,119916.0,263.872,263.9119,262.4682,262.7868,119916.0
2024-09-23 11:10:00,263.92,263.98,263.05,263.19,88084.0,262.757,262.8167,261.8908,262.0302,88084.0
2024-09-23 11:20:00,263.17,263.71,263.07,263.17,97961.0,262.0103,262.5479,261.9107,262.0103,97961.0
2024-09-23 11:30:00,263.18,264.0,262.42,262.71,165342.0,262.0202,262.8366,261.2636,261.5523,165342.0
2024-09-23 11:40:00,262.79,262.79,262.24,262.68,83916.0,261.6319,261.6319,261.0844,261.5224,83916.0
2024-09-23 11:50:00,262.67,263.35,262.67,262.97,77777.0,261.5125,262.1895,261.5125,261.8112,77777.0
2024-09-23 12:00:00,262.93,263.66,262.77,263.5,124971.0,261.7713,262.4981,261.612,262.3388,124971.0
2024-09-23 12:10:00,263.49,263.76,263.0,263.41,85126.0,262.3289,262.5977,261.841,262.2492,85126.0
2024-09-23 12:20:00,263.41,264.06,263.3,263.65,54373.0,262.2492,262.8963,262.1397,262.4882,54373.0
2024-09-23 12:30:00,263.63,263.65,262.87,262.91,52085.0,262.4682,262.4882,261.7116,261.7514,52085.0
2024-09-23 12:40:00,262.99,263.21,262.8,263.2,49675.0,261.8311,262.0501,261.6419,262.0401,49675.0
2024-09-23 12:50:00,263.16,263.2,262.82,263.2,46532.0,262.0003,262.0401,261.6618,262.0401,46532.0
2024-09-23 13:00:00,263.23,263.23,262.69,263.18,44744.0,262.07,262.07,261.5324,262.0202,44744.0
2024-09-23 13:10:00,263.21,263.77,263.17,263.75,68272.0,262.0501,262.6076,262.0103,262.5877,68272.0
2024-09-23 13:20:00,263.75,263.94,263.47,263.58,49779.0,262.5877,262.7769,262.3089,262.4185,49779.0
2024-09-23 13:30:00,263.51,264.0,263.35,263.76,85743.0,262.3488,262.8366,262.1895,262.5977,85743.0
2024-09-23 13:40:00,263.83,264.06,263.62,263.97,75102.0,262.6674,262.8963,262.4583,262.8067,75102.0
2024-09-23 13:50:00,264.0,264.65,263.96,264.65,68758.0,262.8366,263.4837,262.7968,263.4837,68758.0
2024-09-23 14:00:00,264.51,264.7,264.26,264.57,35908.0,263.3444,263.5335,263.0955,263.4041,35908.0
2024-09-23 14:10:00,264.49,264.64,263.92,264.06,51308.0,263.3245,263.4738,262.757,262.8963,51308.0
2024-09-23 14:20:00,264.13,264.46,263.93,264.08,30353.0,262.966,263.2946,262.7669,262.9163,30353.0
2024-09-23 14:30:00,264.07,264.45,264.03,264.13,44647.0,262.9063,263.2846,262.8665,262.966,44647.0
2024-09-23 14:40:00,264.13,264.13,263.78,263.98,47936.0,262.966,262.966,262.6176,262.8167,47936.0
2024-09-23 14:50:00,264.01,264.1,263.75,264.0,53105.0,262.8466,262.9362,262.5877,262.8366,53105.0
2024-09-23 15:00:00,263.96,264.34,263.89,264.13,31410.0,262.7968,263.1751,262.7271,262.966,31410.0
2024-09-23 15:10:00,264.1,264.43,263.9,264.37,35328.0,262.9362,263.2647,262.7371,263.205,35328.0
2024-09-23 15:20:00,264.37,264.62,264.2,264.39,40305.0,263.205,263.4539,263.0357,263.2249,40305.0
2024-09-23 15:30:00,264.34,264.4,264.15,264.31,51471.0,263.1751,263.2349,262.986,263.1452,51471.0
2024-09-23 15:40:00,264.29,264.99,264.04,264.67,116980.0,263.1253,263.8223,262.8764,263.5037,116980.0
2024-09-23 15:50:00,264.78,264.95,264.21,264.25,398546.0,263.6132,263.7824,263.0457,263.0855,398546.0
2024-09-24 09:30:00,269.83,272.46,268.42,269.07,823726.0,268.6409,271.2593,267.2371,267.8843,823726.0
2024-09-24 09:40:00,269.07,270.58,267.8,269.32,412434.0,267.8843,269.3876,266.6199,268.1332,412434.0
2024-09-24 09:50:00,269.32,269.94,268.09,268.75,181265.0,268.1332,268.7504,266.9086,267.5657,181265.0
2024-09-24 10:00:00,268.81,268.85,266.81,267.28,258824.0,267.6254,267.6652,265.6342,266.1022,258824.0
2024-09-24 10:10:00,267.34,268.27,267.0,267.29,94433.0,266.1619,267.0878,265.8234,266.1121,94433.0
2024-09-24 10:20:00,267.29,267.43,266.29,266.78,62124.0,266.1121,266.2515,265.1165,265.6044,62124.0
2024-09-24 10:30:00,266.75,267.85,266.6,267.45,66900.0,265.5745,266.6696,265.4252,266.2714,66900.0
2024-09-24 10:40:00,267.47,267.88,266.85,267.73,71972.0,266.2913,266.6995,265.6741,266.5502,71972.0
2024-09-24 10:50:00,267.68,268.93,267.65,268.86,99545.0,266.5004,267.7449,266.4705,267.6752,99545.0
2024-09-24 11:00:00,268.84,270.14,268.8,269.81,185532.0,267.6553,268.9496,267.6155,268.621,185532.0
2024-09-24 11:10:00,269.81,269.96,269.29,269.56,75679.0,268.621,268.7703,268.1033,268.3721,75679.0
2024-09-24 11:20:00,269.56,269.77,268.88,269.6,60592.0,268.3721,268.5812,267.6951,268.4119,60592.0
2024-09-24 11:30:00,269.59,269.62,268.93,269.12,45551.0,268.402,268.4318,267.7449,267.9341,45551.0
2024-09-24 11:40:00,269.19,269.29,268.74,268.97,48949.0,268.0037,268.1033,267.5557,267.7847,48949.0
2024-09-24 11:50:00,268.99,269.94,268.99,269.57,69940.0,267.8046,268.7504,267.8046,268.3821,69940.0
2024-09-24 12:00:00,269.61,269.76,268.94,268.95,59739.0,268.4219,268.5712,267.7548,267.7648,59739.0
2024-09-24 12:10:00,268.96,268.96,268.56,268.86,27403.0,267.7748,267.7748,267.3765,267.6752,27403.0
2024-09-24 12:20:00,268.92,269.06,268.29,268.64,39819.0,267.7349,267.8743,267.1077,267.4562,39819.0
2024-09-24 12:30:00,268.59,269.46,268.55,269.42,42645.0,267.4064,268.2726,267.3666,268.2327,42645.0
2024-09-24 12:40:00,269.44,269.94,269.2,269.22,62357.0,268.2526,268.7504,268.0137,268.0336,62357.0
2024-09-24 12:50:00,269.0,269.38,268.91,269.14,37904.0,267.8146,268.1929,267.725,267.954,37904.0
2024-09-24 13:00:00,269.07,269.31,268.93,269.11,26746.0,267.8843,268.1232,267.7449,267.9241,26746.0
2024-09-24 13:10:00,269.13,269.5,269.03,269.28,61257.0,267.944,268.3124,267.8444,268.0933,61257.0
2024-09-24 13:20:00,269.29,269.3,268.73,268.79,63572.0,268.1033,268.1133,267.5458,267.6055,63572.0
2024-09-24 13:30:00,268.85,268.88,268.05,268.27,59623.0,267.6652,267.6951,266.8688,267.0878,59623.0
2024-09-24 13:40:00,268.11,268.6,268.11,268.5,35049.0,266.9285,267.4163,266.9285,267.3168,35049.0
2024-09-24 13:50:00,268.39,268.66,268.25,268.28,19044.0,267.2073,267.4761,267.0679,267.0978,19044.0
2024-09-24 14:00:00,268.27,268.58,268.12,268.45,27546.0,267.0878,267.3964,266.9385,267.267,27546.0
2024-09-24 14:10:00,268.34,268.42,267.95,268.36,48296.0,267.1575,267.2371,266.7692,267.1774,48296.0
2024-09-24 14:20:00,268.39,268.39,267.65,267.78,31977.0,267.2073,267.2073,266.4705,266.6,31977.0
2024-09-24 14:30:00,267.76,268.13,267.31,268.13,38064.0,266.58,266.9484,266.132,266.9484,38064.0
2024-09-24 14:40:00,268.13,268.29,267.92,268.29,33826.0,266.9484,267.1077,266.7393,267.1077,33826.0
2024-09-24 14:50:00,268.29,268.31,267.94,268.05,30216.0,267.1077,267.1276,266.7593,266.8688,30216.0
2024-09-24 15:00:00,268.05,268.74,268.04,268.71,47440.0,266.8688,267.5557,266.8588,267.5259,47440.0
2024-09-24 15:10:00,268.69,268.87,268.57,268.87,46507.0,267.5059,267.6852,267.3865,267.6852,46507.0
2024-09-24 15:20:00,268.81,269.07,268.74,268.93,67727.0,267.6254,267.8843,267.5557,267.7449,67727.0
2024-09-24 15:30:00,268.91,269.26,268.81,269.06,110281.0,267.725,268.0734,267.6254,267.8743,110281.0
2024-09-24 15:40:00,269.02,270.17,269.02,269.99,165538.0,267.8345,268.9794,267.8345,268.8002,165538.0
2024-09-24 15:50:00,269.97,270.8,269.75,270.48,448218.0,268.7803,269.6066,268.5613,269.2881,448218.0
2024-09-25 09:30:00,270.45,271.71,269.38,271.27,249555.0,269.2582,270.5126,268.1929,270.0746,249555.0
2024-09-25 09:40:00,271.26,271.48,270.19,271.3,191906.0,270.0646,270.2837,268.9993,270.1044,191906.0
2024-09-25 09:50:00,271.35,273.17,271.14,272.91,240114.0,270.1542,271.9662,269.9451,271.7073,240114.0
2024-09-25 10:00:00,272.91,274.42,272.3,273.36,218211.0,271.7073,273.2107,271.1,272.1554,218211.0
2024-09-25 10:10:00,273.42,274.9,273.24,274.82,198901.0,272.2151,273.6886,272.0359,273.6089,198901.0
2024-09-25 10:20:00,274.82,274.97,273.61,273.92,166716.0,273.6089,273.7583,272.4043,272.7129,166716.0
2024-09-25 10:30:00,273.92,275.84,273.85,275.84,243366.0,272.7129,274.6244,272.6432,274.6244,243366.0
2024-09-25 10:40:00,275.79,276.71,275.38,276.04,218552.0,274.5747,275.4906,274.1665,274.8236,218552.0
2024-09-25 10:50:00,276.1,277.05,275.7,276.51,281199.0,274.8833,275.8291,274.4851,275.2915,281199.0
2024-09-25 11:00:00,276.53,276.85,276.31,276.6,197840.0,275.3114,275.63,275.0924,275.3811,197840.0
2024-09-25 11:10:00,276.65,277.0,275.67,277.0,260542.0,275.4309,275.7793,274.4552,275.7793,260542.0
2024-09-25 11:20:00,277.0,277.0,275.99,276.01,212973.0,275.7793,275.7793,274.7738,274.7937,212973.0
2024-09-25 11:30:00,276.0,276.02,274.73,275.12,123927.0,274.7837,274.8036,273.5193,273.9076,123927.0
2024-09-25 11:40:00,275.07,275.46,274.6,275.13,145920.0,273.8578,274.2461,273.3899,273.9176,145920.0
2024-09-25 11:50:00,275.1,275.1,274.2,274.59,83979.0,273.8877,273.8877,272.9917,273.3799,83979.0
2024-09-25 12:00:00,274.59,274.6,273.94,274.46,58504.0,273.3799,273.3899,272.7328,273.2505,58504.0
2024-09-25 12:10:00,274.33,274.78,273.25,273.46,87520.0,273.1211,273.5691,272.0459,272.2549,87520.0
2024-09-25 12:20:00,273.52,274.63,273.4,274.63,56549.0,272.3147,273.4198,272.1952,273.4198,56549.0
2024-09-25 12:30:00,274.67,274.69,274.23,274.34,40145.0,273.4596,273.4795,273.0215,273.131,40145.0
2024-09-25 12:40:00,274.26,274.26,273.65,273.97,45773.0,273.0514,273.0514,272.4441,272.7627,45773.0
2024-09-25 12:50:00,273.98,274.36,273.42,273.45,68000.0,272.7726,273.151,272.2151,272.245,68000.0
2024-09-25 13:00:00,273.51,273.76,273.3,273.45,64206.0,272.3047,272.5536,272.0956,272.245,64206.0
2024-09-25 13:10:00,273.5,273.57,272.92,273.34,55129.0,272.2947,272.3644,271.7173,272.1355,55129.0
2024-09-25 13:20:00,273.4,273.7,273.33,273.62,35834.0,272.1952,272.4939,272.1255,272.4142,35834.0
2024-09-25 13:30:00,273.57,273.88,273.37,273.62,50568.0,272.3644,272.6731,272.1653,272.4142,50568.0
2024-09-25 13:40:00,273.5,273.58,273.0,273.23,73568.0,272.2947,272.3744,271.797,272.0259,73568.0
2024-09-25 13:50:00,273.28,274.2,273.25,274.19,54516.0,272.0757,272.9917,272.0459,272.9817,54516.0
2024-09-25 14:00:00,274.17,274.24,273.65,273.82,73498.0,272.9618,273.0315,272.4441,272.6133,73498.0
2024-09-25 14:10:00,273.85,274.19,273.77,274.06,36426.0,272.6432,272.9817,272.5636,272.8523,36426.0
2024-09-25 14:20:00,274.06,274.61,274.06,274.31,59565.0,272.8523,273.3999,272.8523,273.1012,59565.0
2024-09-25 14:30:00,274.29,274.35,273.83,274.11,56102.0,273.0813,273.141,272.6233,272.9021,56102.0
2024-09-25 14:40:00,274.13,274.38,274.01,274.38,40000.0,272.922,273.1709,272.8025,273.1709,40000.0
2024-09-25 14:50:00,274.38,274.45,274.0,274.34,68229.0,273.1709,273.2406,272.7925,273.131,68229.0
2024-09-25 15:00:00,274.32,274.8,274.26,274.55,36151.0,273.1111,273.589,273.0514,273.3401,36151.0
2024-09-25 15:10:00,274.56,274.69,274.16,274.16,41089.0,273.3501,273.4795,272.9518,272.9518,41089.0
2024-09-25 15:20:00,274.23,274.35,273.91,273.91,59434.0,273.0215,273.141,272.7029,272.7029,59434.0
2024-09-25 15:30:00,273.91,274.3,273.73,274.01,92498.0,272.7029,273.0912,272.5237,272.8025,92498.0
2024-09-25 15:40:00,273.98,274.04,273.5,273.74,184727.0,272.7726,272.8324,272.2947,272.5337,184727.0
2024-09-25 15:50:00,273.74,274.31,273.51,274.15,459984.0,272.5337,273.1012,272.3047,272.9419,459984.0
2024-09-26 09:30:00,276.13,278.64,275.11,277.0,310197.0,274.9132,277.4121,273.8977,275.7793,310197.0
2024-09-26 09:40:00,277.11,277.28,273.14,273.52,128379.0,275.8888,276.0581,271.9363,272.3147,128379.0
2024-09-26 09:50:00,273.58,274.3,273.41,274.12,77386.0,272.3744,273.0912,272.2051,272.912,77386.0
2024-09-26 10:00:00,274.0,274.64,273.27,274.22,111213.0,272.7925,273.4297,272.0658,273.0116,111213.0
2024-09-26 10:10:00,274.26,274.89,274.03,274.18,66962.0,273.0514,273.6786,272.8224,272.9718,66962.0
2024-09-26 10:20:00,274.18,274.18,272.75,273.04,44617.0,272.9718,272.9718,271.5481,271.8368,44617.0
2024-09-26 10:30:00,273.02,273.82,272.98,273.63,74893.0,271.8169,272.6133,271.777,272.4242,74893.0
2024-09-26 10:40:00,273.59,273.93,273.24,273.49,58832.0,272.3844,272.7229,272.0359,272.2848,58832.0
2024-09-26 10:50:00,273.49,273.49,272.71,273.15,70474.0,272.2848,272.2848,271.5082,271.9463,70474.0
2024-09-26 11:00:00,273.01,274.31,272.89,274.3,64954.0,271.8069,273.1012,271.6874,273.0912,64954.0
2024-09-26 11:10:00,274.3,275.14,274.17,275.0,110189.0,273.0912,273.9275,272.9618,273.7881,110189.0
2024-09-26 11:20:00,275.01,275.23,274.36,274.72,104222.0,273.7981,274.0171,273.151,273.5094,104222.0
2024-09-26 11:30:00,274.71,275.5,274.46,275.46,49273.0,273.4994,274.2859,273.2505,274.2461,49273.0
2024-09-26 11:40:00,275.52,275.77,275.49,275.55,48738.0,274.3058,274.5547,274.276,274.3357,48738.0
2024-09-26 11:50:00,275.58,276.06,275.49,275.9,35643.0,274.3656,274.8435,274.276,274.6842,35643.0
2024-09-26 12:00:00,275.91,276.04,275.4,275.56,44201.0,274.6941,274.8236,274.1864,274.3457,44201.0
2024-09-26 12:10:00,275.56,275.85,275.5,275.62,32296.0,274.3457,274.6344,274.2859,274.4054,32296.0
2024-09-26 12:20:00,275.59,276.06,275.58,275.71,43486.0,274.3755,274.8435,274.3656,274.495,43486.0
2024-09-26 12:30:00,275.72,275.81,275.39,275.78,35771.0,274.505,274.5946,274.1764,274.5647,35771.0
2024-09-26 12:40:00,275.73,275.77,275.1,275.1,43060.0,274.5149,274.5547,273.8877,273.8877,43060.0
2024-09-26 12:50:00,275.08,275.13,274.87,274.95,27030.0,273.8678,273.9176,273.6587,273.7384,27030.0
2024-09-26 13:00:00,274.95,275.14,274.83,274.93,28833.0,273.7384,273.9275,273.6189,273.7184,28833.0
2024-09-26 13:10:00,274.9,275.13,274.45,274.56,46350.0,273.6886,273.9176,273.2406,273.3501,46350.0
2024-09-26 13:20:00,274.58,274.87,274.17,274.87,38467.0,273.37,273.6587,272.9618,273.6587,38467.0
2024-09-26 13:30:00,274.86,275.08,274.64,274.75,36860.0,273.6488,273.8678,273.4297,273.5392,36860.0
2024-09-26 13:40:00,274.67,275.49,274.67,275.43,46090.0,273.4596,274.276,273.4596,274.2162,46090.0
2024-09-26 13:50:00,275.42,275.46,275.04,275.04,30531.0,274.2063,274.2461,273.828,273.828,30531.0
2024-09-26 14:00:00,275.04,275.16,274.66,274.96,40766.0,273.828,273.9474,273.4496,273.7483,40766.0
2024-09-26 14:10:00,274.97,275.72,274.92,275.48,65983.0,273.7583,274.505,273.7085,274.266,65983.0
2024-09-26 14:20:00,275.43,275.75,275.08,275.56,72821.0,274.2162,274.5348,273.8678,274.3457,72821.0
2024-09-26 14:30:00,275.56,275.75,275.33,275.56,40771.0,274.3457,274.5348,274.1167,274.3457,40771.0
2024-09-26 14:40:00,275.57,275.67,275.12,275.21,43755.0,274.3556,274.4552,273.9076,273.9972,43755.0
2024-09-26 14:50:00,275.2,275.54,275.07,275.49,51027.0,273.9873,274.3258,273.8578,274.276,51027.0
2024-09-26 15:00:00,275.44,275.49,275.09,275.33,60316.0,274.2262,274.276,273.8777,274.1167,60316.0
2024-09-26 15:10:00,275.34,275.67,274.67,274.92,127827.0,274.1266,274.4552,273.4596,273.7085,127827.0
2024-09-26 15:20:00,274.92,275.46,274.84,275.05,65672.0,273.7085,274.2461,273.6288,273.8379,65672.0
2024-09-26 15:30:00,275.03,275.25,274.59,275.11,102418.0,273.818,274.037,273.3799,273.8977,102418.0
2024-09-26 15:40:00,275.09,275.58,275.09,275.29,129819.0,273.8777,274.3656,273.8777,274.0769,129819.0
2024-09-26 15:50:00,275.29,276.08,275.17,275.67,479389.0,274.0769,274.8634,273.9574,274.4552,479389.0
2024-09-27 09:30:00,276.26,277.33,275.9,276.91,160694.0,275.0426,276.1079,274.6842,275.6897,160694.0
2024-09-27 09:40:00,276.7,277.39,276.27,276.27,99435.0,275.4806,276.1676,275.0525,275.0525,99435.0
2024-09-27 09:50:00,276.24,276.9,275.78,276.83,72577.0,275.0227,275.6798,274.5647,275.6101,72577.0
2024-09-27 10:00:00,276.79,277.18,275.85,276.22,91249.0,275.5703,275.9585,274.6344,275.0028,91249.0
2024-09-27 10:10:00,276.22,277.06,276.04,276.77,46868.0,275.0028,275.8391,274.8236,275.5503,46868.0
2024-09-27 10:20:00,276.74,277.25,276.65,276.85,39345.0,275.5205,276.0282,275.4309,275.63,39345.0
2024-09-27 10:30:00,276.75,277.8,276.58,277.63,84086.0,275.5304,276.5758,275.3612,276.4065,84086.0
2024-09-27 10:40:00,277.56,277.84,276.76,276.83,31912.0,276.3369,276.6156,275.5404,275.6101,31912.0
2024-09-27 10:50:00,276.76,277.16,276.71,277.11,68132.0,275.5404,275.9386,275.4906,275.8888,68132.0
2024-09-27 11:00:00,277.05,277.2,276.88,277.04,67882.0,275.8291,275.9784,275.6599,275.8191,67882.0
2024-09-27 11:10:00,277.11,277.21,276.43,276.86,99693.0,275.8888,275.9884,275.2118,275.6399,99693.0
2024-09-27 11:20:00,276.83,277.61,276.83,277.25,49803.0,275.6101,276.3866,275.6101,276.0282,49803.0
2024-09-27 11:30:00,277.25,277.29,276.59,276.82,37907.0,276.0282,276.068,275.3711,275.6001,37907.0
2024-09-27 11:40:00,276.77,277.24,276.77,276.91,38466.0,275.5503,276.0183,275.5503,275.6897,38466.0
2024-09-27 11:50:00,276.89,277.11,276.62,276.73,43339.0,275.6698,275.8888,275.401,275.5105,43339.0
2024-09-27 12:00:00,276.76,276.85,276.01,276.12,39132.0,275.5404,275.63,274.7937,274.9032,39132.0
2024-09-27 12:10:00,276.03,276.08,275.41,275.84,45542.0,274.8136,274.8634,274.1963,274.6244,45542.0
2024-09-27 12:20:00,275.84,276.06,275.63,275.72,63671.0,274.6244,274.8435,274.4154,274.505,63671.0
2024-09-27 12:30:00,275.71,276.25,275.67,276.23,42157.0,274.495,275.0326,274.4552,275.0127,42157.0
2024-09-27 12:40:00,276.22,276.56,276.15,276.49,41561.0,275.0028,275.3413,274.9331,275.2716,41561.0
2024-09-27 12:50:00,276.49,276.57,276.16,276.16,57375.0,275.2716,275.3512,274.943,274.943,57375.0
2024-09-27 13:00:00,276.17,276.57,275.56,275.56,23617.0,274.953,275.3512,274.3457,274.3457,23617.0
2024-09-27 13:10:00,275.62,276.04,275.5,275.96,25138.0,274.4054,274.8236,274.2859,274.7439,25138.0
2024-09-27 13:20:00,275.93,276.08,275.7,275.95,46434.0,274.714,274.8634,274.4851,274.734,46434.0
2024-09-27 13:30:00,275.95,276.12,275.59,275.66,36531.0,274.734,274.9032,274.3755,274.4452,36531.0
2024-09-27 13:40:00,275.66,276.2,275.63,275.92,27932.0,274.4452,274.9829,274.4154,274.7041,27932.0
2024-09-27 13:50:00,275.95,276.42,275.95,276.42,33341.0,274.734,275.2019,274.734,275.2019,33341.0
2024-09-27 14:00:00,276.41,276.61,276.13,276.29,36116.0,275.1919,275.391,274.9132,275.0725,36116.0
2024-09-27 14:10:00,276.32,276.32,275.81,275.81,74384.0,275.1023,275.1023,274.5946,274.5946,74384.0
2024-09-27 14:20:00,275.91,276.13,275.7,275.77,28665.0,274.6941,274.9132,274.4851,274.5547,28665.0
2024-09-27 14:30:00,275.77,275.79,275.06,275.24,47612.0,274.5547,274.5747,273.8479,274.0271,47612.0
2024-09-27 14:40:00,275.18,275.67,275.18,275.57,28045.0,273.9673,274.4552,273.9673,274.3556,28045.0
2024-09-27 14:50:00,275.6,276.28,275.48,276.05,37526.0,274.3855,275.0625,274.266,274.8335,37526.0
2024-09-27 15:00:00,276.02,276.2,275.88,276.17,30571.0,274.8036,274.9829,274.6643,274.953,30571.0
2024-09-27 15:10:00,276.18,276.27,275.91,276.07,38305.0,274.9629,275.0525,274.6941,274.8534,38305.0
2024-09-27 15:20:00,276.12,276.33,275.8,276.04,72410.0,274.9032,275.1123,274.5846,274.8236,72410.0
2024-09-27 15:30:00,276.07,276.28,275.93,276.11,47036.0,274.8534,275.0625,274.714,274.8932,47036.0
2024-09-27 15:40:00,276.13,276.58,276.03,276.52,113135.0,274.9132,275.3612,274.8136,275.3014,113135.0
2024-09-27 15:50:00,276.5,276.97,276.22,276.53,342653.0,275.2815,275.7495,275.0028,275.3114,342653.0
2024-09-30 09:30:00,273.95,275.74,273.16,274.0,245490.0,272.7428,274.5249,271.9562,272.7925,245490.0
2024-09-30 09:40:00,274.03,274.03,271.43,271.56,111413.0,272.8224,272.8224,270.2339,270.3633,111413.0
2024-09-30 09:50:00,271.56,271.87,270.7,270.87,129547.0,270.3633,270.6719,269.5071,269.6763,129547.0
2024-09-30 10:00:00,270.9,271.21,270.34,271.09,67808.0,269.7062,270.0148,269.1487,269.8954,67808.0
2024-09-30 10:10:00,271.06,271.55,270.66,270.78,74304.0,269.8655,270.3533,269.4673,269.5867,74304.0
2024-09-30 10:20:00,270.73,271.98,270.6,271.98,100149.0,269.537,270.7814,269.4075,270.7814,100149.0
2024-09-30 10:30:00,271.98,272.92,271.92,272.55,51257.0,270.7814,271.7173,270.7217,271.3489,51257.0
2024-09-30 10:40:00,272.57,272.71,272.32,272.62,71882.0,271.3688,271.5082,271.1199,271.4186,71882.0
2024-09-30 10:50:00,272.59,272.64,271.76,271.81,39279.0,271.3888,271.4385,270.5624,270.6122,39279.0
2024-09-30 11:00:00,271.82,272.32,270.89,271.01,84908.0,270.6222,271.1199,269.6963,269.8157,84908.0
2024-09-30 11:10:00,271.06,272.26,270.9,271.92,39767.0,269.8655,271.0602,269.7062,270.7217,39767.0
2024-09-30 11:20:00,271.93,271.97,270.63,270.81,46316.0,270.7317,270.7715,269.4374,269.6166,46316.0
2024-09-30 11:30:00,270.88,271.04,270.53,270.87,73164.0,269.6863,269.8456,269.3378,269.6763,73164.0
2024-09-30 11:40:00,270.87,271.28,270.63,271.14,48518.0,269.6763,270.0845,269.4374,269.9451,48518.0
2024-09-30 11:50:00,271.11,271.33,271.02,271.19,59820.0,269.9153,270.1343,269.8257,269.9949,59820.0
2024-09-30 12:00:00,271.19,271.41,270.99,271.1,47606.0,269.9949,270.214,269.7958,269.9053,47606.0
2024-09-30 12:10:00,271.16,271.26,270.94,270.95,36344.0,269.9651,270.0646,269.746,269.756,36344.0
2024-09-30 12:20:00,270.94,271.17,270.57,271.04,60146.0,269.746,269.975,269.3777,269.8456,60146.0
2024-09-30 12:30:00,271.0,271.37,270.89,271.17,51632.0,269.8058,270.1741,269.6963,269.975,51632.0
2024-09-30 12:40:00,271.11,271.72,270.82,271.57,39780.0,269.9153,270.5226,269.6266,270.3733,39780.0
2024-09-30 12:50:00,271.53,271.71,271.45,271.71,18836.0,270.3334,270.5126,270.2538,270.5126,18836.0
2024-09-30 13:00:00,271.7,271.73,271.24,271.5,33773.0,270.5027,270.5325,270.0447,270.3036,33773.0
2024-09-30 13:10:00,271.47,271.71,270.82,271.16,38872.0,270.2737,270.5126,269.6266,269.9651,38872.0
2024-09-30 13:20:00,271.18,271.18,270.65,270.71,23808.0,269.985,269.985,269.4573,269.517,23808.0
2024-09-30 13:30:00,270.64,271.16,270.59,270.8,35488.0,269.4474,269.9651,269.3976,269.6066,35488.0
2024-09-30 13:40:00,270.79,271.14,270.78,271.11,39181.0,269.5967,269.9451,269.5867,269.9153,39181.0
2024-09-30 13:50:00,271.09,271.57,270.96,271.57,34722.0,269.8954,270.3733,269.7659,270.3733,34722.0
2024-09-30 14:00:00,271.5,271.53,270.92,271.09,41799.0,270.3036,270.3334,269.7261,269.8954,41799.0
2024-09-30 14:10:00,271.06,271.06,270.09,270.14,34937.0,269.8655,269.8655,268.8998,268.9496,34937.0
2024-09-30 14:20:00,270.08,270.17,269.14,269.85,50726.0,268.8898,268.9794,267.954,268.6608,50726.0
2024-09-30 14:30:00,269.79,270.59,269.3,270.56,55567.0,268.6011,269.3976,268.1133,269.3677,55567.0
2024-09-30 14:40:00,270.59,271.47,270.59,271.29,28735.0,269.3976,270.2737,269.3976,270.0945,28735.0
2024-09-30 14:50:00,271.25,271.47,271.08,271.25,46581.0,270.0547,270.2737,269.8854,270.0547,46581.0
2024-09-30 15:00:00,271.3,271.64,270.81,271.44,59889.0,270.1044,270.4429,269.6166,270.2438,59889.0
2024-09-30 15:10:00,271.4,271.97,271.12,271.83,39224.0,270.204,270.7715,269.9252,270.6321,39224.0
2024-09-30 15:20:00,271.85,271.93,271.52,271.88,35035.0,270.652,270.7317,270.3235,270.6819,35035.0
2024-09-30 15:30:00,271.83,272.1,271.58,272.1,63632.0,270.6321,270.9009,270.3832,270.9009,63632.0
2024-09-30 15:40:00,272.09,272.89,271.86,272.71,67647.0,270.891,271.6874,270.662,271.5082,67647.0
2024-09-30 15:50:00,272.79,274.21,272.78,273.71,378211.0,271.5879,273.0016,271.5779,272.5038,378211.0
2024-10-01 09:30:00,274.33,274.7,272.5,272.69,192989.0,273.1211,273.4895,271.2992,271.4883,192989.0
2024-10-01 09:40:00,272.64,273.75,271.84,271.84,63859.0,271.4385,272.5436,270.6421,270.6421,63859.0
2024-10-01 09:50:00,271.88,272.38,271.52,272.37,79074.0,270.6819,271.1797,270.3235,271.1697,79074.0
2024-10-01 10:00:00,272.24,272.73,271.17,271.19,71870.0,271.0403,271.5281,269.975,269.9949,71870.0
2024-10-01 10:10:00,271.19,271.33,270.16,270.84,65509.0,269.9949,270.1343,268.9695,269.6465,65509.0
2024-10-01 10:20:00,270.74,271.86,270.25,270.71,39950.0,269.5469,270.662,269.0591,269.517,39950.0
2024-10-01 10:30:00,270.7,271.47,270.11,271.35,57467.0,269.5071,270.2737,268.9197,270.1542,57467.0
2024-10-01 10:40:00,271.35,272.37,271.34,271.83,44059.0,270.1542,271.1697,270.1443,270.6321,44059.0
2024-10-01 10:50:00,271.96,272.13,271.62,271.86,24590.0,270.7615,270.9308,270.423,270.662,24590.0
2024-10-01 11:00:00,271.93,271.93,270.28,270.38,49300.0,270.7317,270.7317,269.0889,269.1885,49300.0
2024-10-01 11:10:00,270.48,270.6,270.13,270.6,33313.0,269.2881,269.4075,268.9396,269.4075,33313.0
2024-10-01 11:20:00,270.6,271.41,270.35,271.34,43732.0,269.4075,270.214,269.1586,270.1443,43732.0
2024-10-01 11:30:00,271.34,271.64,271.15,271.59,39296.0,270.1443,270.4429,269.9551,270.3932,39296.0
2024-10-01 11:40:00,271.6,271.82,271.27,271.4,51503.0,270.4031,270.6222,270.0746,270.204,51503.0
2024-10-01 11:50:00,271.42,271.44,270.81,270.81,27886.0,270.2239,270.2438,269.6166,269.6166,27886.0
2024-10-01 12:00:00,270.78,271.35,270.66,271.24,36658.0,269.5867,270.1542,269.4673,270.0447,36658.0
2024-10-01 12:10:00,271.24,271.51,270.95,271.17,26379.0,270.0447,270.3135,269.756,269.975,26379.0
2024-10-01 12:20:00,271.19,271.4,270.94,271.27,20865.0,269.9949,270.204,269.746,270.0746,20865.0
2024-10-01 12:30:00,271.26,271.57,270.48,270.95,17262.0,270.0646,270.3733,269.2881,269.756,17262.0
2024-10-01 12:40:00,271.13,271.3,270.17,270.53,22275.0,269.9352,270.1044,268.9794,269.3378,22275.0
2024-10-01 12:50:00,270.49,271.45,270.49,271.4,16603.0,269.298,270.2538,269.298,270.204,16603.0
2024-10-01 13:00:00,271.28,271.36,270.5,270.69,21537.0,270.0845,270.1642,269.308,269.4971,21537.0
2024-10-01 13:10:00,270.72,270.72,269.69,269.8,26668.0,269.527,269.527,268.5015,268.6111,26668.0
2024-10-01 13:20:00,269.87,269.96,269.69,269.92,16145.0,268.6807,268.7703,268.5015,268.7305,16145.0
2024-10-01 13:30:00,269.92,270.78,269.8,270.44,22899.0,268.7305,269.5867,268.6111,269.2482,22899.0
2024-10-01 13:40:00,270.35,271.53,270.35,271.18,19752.0,269.1586,270.3334,269.1586,269.985,19752.0
2024-10-01 13:50:00,271.23,272.07,271.11,271.98,26609.0,270.0348,270.8711,269.9153,270.7814,26609.0
2024-10-01 14:00:00,272.06,272.5,272.03,272.38,21622.0,270.8611,271.2992,270.8312,271.1797,21622.0
2024-10-01 14:10:00,272.34,272.86,272.22,272.67,22354.0,271.1399,271.6576,271.0204,271.4684,22354.0
2024-10-01 14:20:00,272.68,273.11,272.64,273.07,21918.0,271.4784,271.9065,271.4385,271.8666,21918.0
2024-10-01 14:30:00,273.08,273.09,272.45,272.66,21072.0,271.8766,271.8866,271.2494,271.4585,21072.0
2024-10-01 14:40:00,272.66,272.93,272.51,272.62,36248.0,271.4585,271.7273,271.3091,271.4186,36248.0
2024-10-01 14:50:00,272.65,272.78,272.3,272.49,17995.0,271.4485,271.5779,271.1,271.2892,17995.0
2024-10-01 15:00:00,272.49,272.79,272.18,272.68,31508.0,271.2892,271.5879,270.9806,271.4784,31508.0
2024-10-01 15:10:00,272.72,272.82,272.26,272.4,23699.0,271.5182,271.6177,271.0602,271.1996,23699.0
2024-10-01 15:20:00,272.35,272.5,272.03,272.2,40841.0,271.1498,271.2992,270.8312,271.0005,40841.0
2024-10-01 15:30:00,272.17,272.17,270.68,271.04,66496.0,270.9706,270.9706,269.4872,269.8456,66496.0
2024-10-01 15:40:00,271.06,271.29,270.49,270.81,101033.0,269.8655,270.0945,269.298,269.6166,101033.0
2024-10-01 15:50:00,270.76,271.26,270.55,270.94,377948.0,269.5668,270.0646,269.3577,269.746,377948.0
2024-10-02 09:30:00,273.72,275.68,270.85,274.52,235116.0,272.5138,274.4651,269.6564,273.3103,235116.0
2024-10-02 09:40:00,274.65,275.99,273.01,275.39,113124.0,273.4397,274.7738,271.8069,274.1764,113124.0
2024-10-02 09:50:00,275.39,276.13,275.15,275.36,139020.0,274.1764,274.9132,273.9375,274.1466,139020.0
2024-10-02 10:00:00,275.38,275.79,274.64,275.36,65071.0,274.1665,274.5747,273.4297,274.1466,65071.0
2024-10-02 10:10:00,275.3,276.01,274.75,275.79,100472.0,274.0868,274.7937,273.5392,274.5747,100472.0
2024-10-02 10:20:00,275.79,276.38,274.89,276.22,97537.0,274.5747,275.1621,273.6786,275.0028,97537.0
2024-10-02 10:30:00,276.29,277.68,276.05,277.55,138568.0,275.0725,276.4563,274.8335,276.3269,138568.0
2024-10-02 10:40:00,277.5,279.18,277.23,279.17,97380.0,276.2771,277.9497,276.0083,277.9398,97380.0
2024-10-02 10:50:00,279.16,279.2,277.0,277.19,103540.0,277.9298,277.9696,275.7793,275.9685,103540.0
2024-10-02 11:00:00,277.12,277.99,277.09,277.74,75095.0,275.8988,276.765,275.8689,276.5161,75095.0
2024-10-02 11:10:00,277.79,278.0,277.33,277.99,69911.0,276.5658,276.7749,276.1079,276.765,69911.0
2024-10-02 11:20:00,277.94,278.04,277.6,277.99,51041.0,276.7152,276.8147,276.3767,276.765,51041.0
2024-10-02 11:30:00,278.03,278.24,277.52,277.75,110343.0,276.8048,277.0139,276.297,276.526,110343.0
2024-10-02 11:40:00,277.76,278.7,277.72,278.33,84483.0,276.536,277.4718,276.4962,277.1035,84483.0
2024-10-02 11:50:00,278.39,278.69,278.05,278.63,73465.0,277.1632,277.4619,276.8247,277.4021,73465.0
2024-10-02 12:00:00,278.65,279.14,278.11,278.25,131944.0,277.4221,277.9099,276.8844,277.0238,131944.0
2024-10-02 12:10:00,278.28,278.49,277.72,278.05,49657.0,277.0537,277.2628,276.4962,276.8247,49657.0
2024-10-02 12:20:00,277.98,279.48,277.78,279.44,71953.0,276.755,278.2484,276.5559,278.2086,71953.0
2024-10-02 12:30:00,279.37,279.79,278.67,279.65,124880.0,278.1389,278.557,277.442,278.4176,124880.0
2024-10-02 12:40:00,279.67,279.82,279.12,279.36,102493.0,278.4376,278.5869,277.89,278.1289,102493.0
2024-10-02 12:50:00,279.32,279.66,278.9,279.02,100679.0,278.0891,278.4276,277.671,277.7904,100679.0
2024-10-02 13:00:00,278.97,280.25,278.97,279.9,158448.0,277.7406,279.015,277.7406,278.6665,158448.0
2024-10-02 13:10:00,279.9,280.05,279.65,279.89,85849.0,278.6665,278.8159,278.4176,278.6566,85849.0
2024-10-02 13:20:00,279.91,281.1,279.82,281.04,99170.0,278.6765,279.8613,278.5869,279.8015,99170.0
2024-10-02 13:30:00,281.03,281.16,280.48,280.75,135171.0,279.7916,279.921,279.244,279.5128,135171.0
2024-10-02 13:40:00,280.71,281.21,280.42,280.94,64193.0,279.473,279.9708,279.1843,279.702,64193.0
2024-10-02 13:50:00,280.96,281.39,280.44,281.12,70457.0,279.7219,280.15,279.2042,279.8812,70457.0
2024-10-02 14:00:00,281.17,281.79,281.0,281.78,61139.0,279.9309,280.5482,279.7617,280.5383,61139.0
2024-10-02 14:10:00,281.78,282.0,281.22,281.32,50350.0,280.5383,280.7573,279.9807,280.0803,50350.0
2024-10-02 14:20:00,281.35,281.35,279.43,280.18,58901.0,280.1102,280.1102,278.1986,278.9453,58901.0
2024-10-02 14:30:00,280.13,280.53,279.81,280.42,101276.0,278.8955,279.2938,278.5769,279.1843,101276.0
2024-10-02 14:40:00,280.42,280.9,280.26,280.8,37594.0,279.1843,279.6621,279.025,279.5626,37594.0
2024-10-02 14:50:00,280.81,280.95,280.5,280.58,45031.0,279.5725,279.7119,279.2639,279.3435,45031.0
2024-10-02 15:00:00,280.6,280.9,280.23,280.84,72755.0,279.3635,279.6621,278.9951,279.6024,72755.0
2024-10-02 15:10:00,280.86,280.91,280.52,280.61,41015.0,279.6223,279.6721,279.2838,279.3734,41015.0
2024-10-02 15:20:00,280.58,280.86,280.18,280.81,60839.0,279.3435,279.6223,278.9453,279.5725,60839.0
2024-10-02 15:30:00,280.81,280.88,280.41,280.63,60173.0,279.5725,279.6422,279.1743,279.3933,60173.0
2024-10-02 15:40:00,280.66,281.22,280.55,280.82,117140.0,279.4232,279.9807,279.3137,279.5825,117140.0
2024-10-02 15:50:00,280.8,280.87,279.4,279.52,377439.0,279.5626,279.6323,278.1687,278.2882,377439.0
2024-10-03 09:30:00,278.99,281.12,278.4,280.5,177018.0,277.7606,279.8812,277.1732,279.2639,177018.0
2024-10-03 09:40:00,280.5,280.9,278.14,278.14,73721.0,279.2639,279.6621,276.9143,276.9143,73721.0
2024-10-03 09:50:00,278.17,279.03,277.73,278.52,81221.0,276.9442,277.8004,276.5061,277.2926,81221.0
2024-10-03 10:00:00,278.68,280.27,278.36,279.56,101929.0,277.4519,279.0349,277.1333,278.328,101929.0
2024-10-03 10:10:00,279.87,279.91,278.0,279.32,50359.0,278.6367,278.6765,276.7749,278.0891,50359.0
2024-10-03 10:20:00,279.26,279.42,278.0,278.32,36553.0,278.0294,278.1887,276.7749,277.0935,36553.0
2024-10-03 10:30:00,278.25,279.13,278.0,278.89,30506.0,277.0238,277.8999,276.7749,277.661,30506.0
2024-10-03 10:40:00,278.98,279.42,277.99,279.0,25168.0,277.7506,278.1887,276.765,277.7705,25168.0
2024-10-03 10:50:00,279.15,279.57,278.32,278.4,19163.0,277.9199,278.338,277.0935,277.1732,19163.0
2024-10-03 11:00:00,278.39,278.76,278.2,278.62,25559.0,277.1632,277.5316,276.974,277.3922,25559.0
2024-10-03 11:10:00,278.55,278.96,278.2,278.57,177084.0,277.3225,277.7307,276.974,277.3424,177084.0
2024-10-03 11:20:00,278.55,279.43,278.47,279.32,18443.0,277.3225,278.1986,277.2428,278.0891,18443.0
2024-10-03 11:30:00,279.34,279.82,279.28,279.65,39514.0,278.109,278.5869,278.0493,278.4176,39514.0
2024-10-03 11:40:00,279.68,280.1,279.54,279.57,26430.0,278.4475,278.8657,278.3081,278.338,26430.0
2024-10-03 11:50:00,279.63,280.1,279.52,279.57,40542.0,278.3977,278.8657,278.2882,278.338,40542.0
2024-10-03 12:00:00,279.64,279.89,279.46,279.79,16032.0,278.4077,278.6566,278.2285,278.557,16032.0
2024-10-03 12:10:00,279.71,280.08,279.71,279.97,24844.0,278.4774,278.8458,278.4774,278.7362,24844.0
2024-10-03 12:20:00,279.96,280.27,279.96,279.98,19942.0,278.7263,279.0349,278.7263,278.7462,19942.0
2024-10-03 12:30:00,279.98,280.03,279.59,279.81,17564.0,278.7462,278.796,278.3579,278.5769,17564.0
2024-10-03 12:40:00,279.81,279.81,279.35,279.44,40613.0,278.5769,278.5769,278.119,278.2086,40613.0
2024-10-03 12:50:00,279.38,279.68,279.11,279.39,33623.0,278.1488,278.4475,277.88,278.1588,33623.0
2024-10-03 13:00:00,279.3,279.41,278.97,279.26,31972.0,278.0692,278.1787,277.7406,278.0294,31972.0
2024-10-03 13:10:00,279.23,279.5,279.17,279.47,23274.0,277.9995,278.2683,277.9398,278.2384,23274.0
2024-10-03 13:20:00,279.38,280.25,279.38,279.82,44564.0,278.1488,279.015,278.1488,278.5869,44564.0
2024-10-03 13:30:00,279.79,280.25,279.59,279.66,22345.0,278.557,279.015,278.3579,278.4276,22345.0
2024-10-03 13:40:00,279.61,279.73,279.34,279.42,24892.0,278.3778,278.4973,278.109,278.1887,24892.0
2024-10-03 13:50:00,279.42,279.83,279.35,279.72,17532.0,278.1887,278.5969,278.119,278.4873,17532.0
2024-10-03 14:00:00,279.67,280.04,279.62,279.81,18979.0,278.4376,278.8059,278.3878,278.5769,18979.0
2024-10-03 14:10:00,279.77,279.95,279.77,279.87,16768.0,278.5371,278.7163,278.5371,278.6367,16768.0
2024-10-03 14:20:00,279.93,280.05,279.65,279.95,43095.0,278.6964,278.8159,278.4176,278.7163,43095.0
2024-10-03 14:30:00,279.97,280.31,279.83,280.25,33467.0,278.7362,279.0747,278.5969,279.015,33467.0
2024-10-03 14:40:00,280.28,280.59,280.26,280.47,24883.0,279.0449,279.3535,279.025,279.234,24883.0
2024-10-03 14:50:00,280.51,280.73,280.41,280.46,28683.0,279.2739,279.4929,279.1743,279.2241,28683.0
2024-10-03 15:00:00,280.46,280.5,280.14,280.19,29467.0,279.2241,279.2639,278.9055,278.9553,29467.0
2024-10-03 15:10:00,280.18,280.29,279.97,280.16,26730.0,278.9453,279.0548,278.7362,278.9254,26730.0
2024-10-03 15:20:00,280.18,280.3,279.84,280.04,40588.0,278.9453,279.0648,278.6068,278.8059,40588.0
2024-10-03 15:30:00,280.0,280.2,279.88,280.1,41829.0,278.7661,278.9652,278.6466,278.8657,41829.0
2024-10-03 15:40:00,280.09,280.26,279.93,280.18,63313.0,278.8557,279.025,278.6964,278.9453,63313.0
2024-10-03 15:50:00,280.21,281.12,280.15,280.82,235150.0,278.9752,279.8812,278.9154,279.5825,235150.0
2024-10-04 09:30:00,283.86,284.47,282.48,283.76,255829.0,282.6091,283.2164,281.2352,282.5095,255829.0
2024-10-04 09:40:00,283.74,283.76,282.02,282.47,73851.0,282.4896,282.5095,280.7772,281.2252,73851.0
2024-10-04 09:50:00,282.46,282.73,281.47,282.21,134872.0,281.2153,281.4841,280.2296,280.9664,134872.0
2024-10-04 10:00:00,282.3,283.75,282.0,282.24,78420.0,281.056,282.4996,280.7573,280.9962,78420.0
2024-10-04 10:10:00,282.23,283.02,281.86,282.59,91759.0,280.9863,281.7728,280.6179,281.3447,91759.0
2024-10-04 10:20:00,282.67,283.39,282.04,283.34,72460.0,281.4243,282.1412,280.7971,282.0914,72460.0
2024-10-04 10:30:00,283.34,283.59,282.76,283.47,113502.0,282.0914,282.3403,281.5139,282.2208,113502.0
2024-10-04 10:40:00,283.4,283.74,282.75,283.31,118118.0,282.1511,282.4896,281.504,282.0615,118118.0
2024-10-04 10:50:00,283.21,284.18,283.21,283.9,162441.0,281.962,282.9277,281.962,282.6489,162441.0
2024-10-04 11:00:00,283.9,284.64,283.79,283.94,122232.0,282.6489,283.3857,282.5394,282.6887,122232.0
2024-10-04 11:10:00,284.0,284.58,283.61,284.09,92702.0,282.7485,283.3259,282.3602,282.8381,92702.0
2024-10-04 11:20:00,284.05,284.3,283.49,284.01,81188.0,282.7983,283.0472,282.2407,282.7584,81188.0
2024-10-04 11:30:00,284.0,284.35,283.86,283.95,30402.0,282.7485,283.0969,282.6091,282.6987,30402.0
2024-10-04 11:40:00,284.01,284.58,283.98,284.43,41426.0,282.7584,283.3259,282.7286,283.1766,41426.0
2024-10-04 11:50:00,284.37,285.31,284.3,285.2,92108.0,283.1168,284.0527,283.0472,283.9432,92108.0
2024-10-04 12:00:00,285.34,285.52,284.85,284.89,59847.0,284.0826,284.2618,283.5947,283.6346,59847.0
2024-10-04 12:10:00,284.92,286.37,284.89,286.37,86875.0,283.6644,285.108,283.6346,285.108,86875.0
2024-10-04 12:20:00,286.34,286.58,286.14,286.29,105888.0,285.0782,285.3171,284.879,285.0284,105888.0
2024-10-04 12:30:00,286.32,287.16,286.19,287.02,95451.0,285.0583,285.8946,284.9288,285.7552,95451.0
2024-10-04 12:40:00,287.03,287.24,286.9,287.07,83926.0,285.7651,285.9742,285.6357,285.8049,83926.0
2024-10-04 12:50:00,287.09,287.23,286.37,286.41,93221.0,285.8249,285.9642,285.108,285.1479,93221.0
2024-10-04 13:00:00,286.38,286.56,286.14,286.41,63599.0,285.118,285.2972,284.879,285.1479,63599.0
2024-10-04 13:10:00,286.41,286.91,286.4,286.63,39294.0,285.1479,285.6457,285.1379,285.3669,39294.0
2024-10-04 13:20:00,286.68,286.86,286.3,286.31,40554.0,285.4167,285.5959,285.0383,285.0483,40554.0
2024-10-04 13:30:00,286.31,286.47,285.66,286.23,36907.0,285.0483,285.2076,284.4012,284.9687,36907.0
2024-10-04 13:40:00,286.25,287.0,286.17,286.48,38533.0,284.9886,285.7353,284.9089,285.2175,38533.0
2024-10-04 13:50:00,286.48,286.51,285.86,285.86,35301.0,285.2175,285.2474,284.6003,284.6003,35301.0
2024-10-04 14:00:00,285.93,286.39,285.92,286.15,61545.0,284.67,285.1279,284.66,284.889,61545.0
2024-10-04 14:10:00,286.15,286.15,285.67,285.86,41716.0,284.889,284.889,284.4111,284.6003,41716.0
2024-10-04 14:20:00,286.0,286.25,285.94,286.15,43725.0,284.7397,284.9886,284.6799,284.889,43725.0
2024-10-04 14:30:00,286.1,286.3,285.92,286.23,46018.0,284.8392,285.0383,284.66,284.9687,46018.0
2024-10-04 14:40:00,286.27,286.37,286.08,286.24,28957.0,285.0085,285.108,284.8193,284.9786,28957.0
2024-10-04 14:50:00,286.23,286.44,286.08,286.37,63479.0,284.9687,285.1777,284.8193,285.108,63479.0
2024-10-04 15:00:00,286.33,286.58,286.31,286.58,47348.0,285.0682,285.3171,285.0483,285.3171,47348.0
2024-10-04 15:10:00,286.55,286.69,286.48,286.65,42169.0,285.2872,285.4266,285.2175,285.3868,42169.0
2024-10-04 15:20:00,286.65,287.07,286.59,286.94,73696.0,285.3868,285.8049,285.3271,285.6755,73696.0
2024-10-04 15:30:00,286.91,287.34,286.79,287.06,89182.0,285.6457,286.0738,285.5262,285.795,89182.0
2024-10-04 15:40:00,287.08,287.49,287.02,287.09,103650.0,285.8149,286.2231,285.7552,285.8249,103650.0
2024-10-04 15:50:00,287.14,287.89,287.14,287.52,536784.0,285.8746,286.6213,285.8746,286.253,536784.0
2024-10-07 09:30:00,286.58,288.17,286.29,287.59,236143.0,285.3171,286.9001,285.0284,286.3227,236143.0
2024-10-07 09:40:00,287.52,287.71,286.24,287.52,67556.0,286.253,286.4421,284.9786,286.253,67556.0
2024-10-07 09:50:00,287.44,287.52,286.11,287.03,85015.0,286.1733,286.253,284.8492,285.7651,85015.0
2024-10-07 10:00:00,287.04,287.26,286.55,286.88,99034.0,285.7751,285.9941,285.2872,285.6158,99034.0
2024-10-07 10:10:00,286.94,288.06,286.67,287.64,75090.0,285.6755,286.7906,285.4067,286.3724,75090.0
2024-10-07 10:20:00,287.78,287.79,287.1,287.44,47768.0,286.5118,286.5218,285.8348,286.1733,47768.0
2024-10-07 10:30:00,287.5,287.82,287.18,287.72,52120.0,286.2331,286.5516,285.9145,286.4521,52120.0
2024-10-07 10:40:00,287.65,287.65,286.95,287.09,44890.0,286.3824,286.3824,285.6855,285.8249,44890.0
2024-10-07 10:50:00,287.13,287.37,286.66,286.75,33266.0,285.8647,286.1036,285.3968,285.4864,33266.0
2024-10-07 11:00:00,286.75,286.79,285.83,286.27,42442.0,285.4864,285.5262,284.5704,285.0085,42442.0
2024-10-07 11:10:00,286.23,286.75,286.14,286.63,38358.0,284.9687,285.4864,284.879,285.3669,38358.0
2024-10-07 11:20:00,286.63,286.96,286.47,286.83,49373.0,285.3669,285.6954,285.2076,285.566,49373.0
2024-10-07 11:30:00,286.85,287.0,286.51,286.85,40798.0,285.5859,285.7353,285.2474,285.5859,40798.0
2024-10-07 11:40:00,286.8,287.04,285.91,285.95,139067.0,285.5361,285.7751,284.6501,284.6899,139067.0
2024-10-07 11:50:00,285.91,286.31,285.87,286.25,45316.0,284.6501,285.0483,284.6102,284.9886,45316.0
2024-10-07 12:00:00,286.28,286.62,286.16,286.31,28801.0,285.0184,285.3569,284.899,285.0483,28801.0
2024-10-07 12:10:00,286.28,287.02,285.95,286.95,45757.0,285.0184,285.7552,284.6899,285.6855,45757.0
2024-10-07 12:20:00,286.94,286.94,286.32,286.32,26915.0,285.6755,285.6755,285.0583,285.0583,26915.0
2024-10-07 12:30:00,286.31,286.36,285.89,285.99,48291.0,285.0483,285.0981,284.6301,284.7297,48291.0
2024-10-07 12:40:00,285.97,286.67,285.87,286.49,88310.0,284.7098,285.4067,284.6102,285.2275,88310.0
2024-10-07 12:50:00,286.48,286.76,286.38,286.7,27542.0,285.2175,285.4963,285.118,285.4366,27542.0
2024-10-07 13:00:00,286.69,286.77,286.54,286.65,63899.0,285.4266,285.5063,285.2773,285.3868,63899.0
2024-10-07 13:10:00,286.7,286.78,285.63,285.67,28305.0,285.4366,285.5162,284.3713,284.4111,28305.0
2024-10-07 13:20:00,285.71,285.92,285.24,285.38,63492.0,284.4509,284.66,283.983,284.1224,63492.0
2024-10-07 13:30:00,285.31,285.92,285.25,285.76,23943.0,284.0527,284.66,283.993,284.5007,23943.0
2024-10-07 13:40:00,285.76,285.83,285.44,285.65,160029.0,284.5007,284.5704,284.1821,284.3912,160029.0
2024-10-07 13:50:00,285.67,286.0,285.6,285.84,49742.0,284.4111,284.7397,284.3414,284.5804,49742.0
2024-10-07 14:00:00,285.81,285.84,285.41,285.71,29836.0,284.5505,284.5804,284.1523,284.4509,29836.0
2024-10-07 14:10:00,285.72,286.05,285.62,286.01,38627.0,284.4609,284.7894,284.3613,284.7496,38627.0
2024-10-07 14:20:00,286.05,286.06,285.45,285.68,42282.0,284.7894,284.7994,284.1921,284.4211,42282.0
2024-10-07 14:30:00,285.63,285.64,284.8,285.17,74494.0,284.3713,284.3813,283.545,283.9133,74494.0
2024-10-07 14:40:00,285.14,285.55,283.77,283.98,76806.0,283.8835,284.2916,282.5195,282.7286,76806.0
2024-10-07 14:50:00,283.92,284.27,283.39,283.5,74255.0,282.6688,283.0173,282.1412,282.2507,74255.0
2024-10-07 15:00:00,283.48,284.09,283.38,284.0,59295.0,282.2308,282.8381,282.1312,282.7485,59295.0
2024-10-07 15:10:00,284.01,284.13,283.76,283.81,48244.0,282.7584,282.8779,282.5095,282.5593,48244.0
2024-10-07 15:20:00,283.77,284.22,283.75,284.15,64039.0,282.5195,282.9675,282.4996,282.8978,64039.0
2024-10-07 15:30:00,284.17,284.51,283.83,284.36,99440.0,282.9177,283.2562,282.5792,283.1069,99440.0
2024-10-07 15:40:00,284.37,284.65,284.22,284.4,84144.0,283.1168,283.3956,282.9675,283.1467,84144.0
2024-10-07 15:50:00,284.41,284.91,284.16,284.4,280316.0,283.1567,283.6545,282.9078,283.1467,280316.0
2024-10-08 09:30:00,286.0,286.16,284.3,284.4,151489.0,284.7397,284.899,283.0472,283.1467,151489.0
2024-10-08 09:40:00,284.45,285.64,284.1,284.73,84682.0,283.1965,284.3813,282.848,283.4753,84682.0
2024-10-08 09:50:00,284.61,286.75,284.5,286.52,130533.0,283.3558,285.4864,283.2463,285.2574,130533.0
2024-10-08 10:00:00,286.36,286.75,285.83,286.05,99782.0,285.0981,285.4864,284.5704,284.7894,99782.0
2024-10-08 10:10:00,286.06,286.41,285.7,286.35,55663.0,284.7994,285.1479,284.441,285.0881,55663.0
2024-10-08 10:20:00,286.37,286.88,286.36,286.73,49344.0,285.108,285.6158,285.0981,285.4664,49344.0
2024-10-08 10:30:00,286.69,287.73,286.56,287.52,51011.0,285.4266,286.462,285.2972,286.253,51011.0
2024-10-08 10:40:00,287.51,287.89,286.99,287.16,86869.0,286.243,286.6213,285.7253,285.8946,86869.0
2024-10-08 10:50:00,287.16,287.48,286.75,286.75,29877.0,285.8946,286.2131,285.4864,285.4864,29877.0
2024-10-08 11:00:00,286.81,287.21,286.77,286.86,28744.0,285.5461,285.9443,285.5063,285.5959,28744.0
2024-10-08 11:10:00,286.91,287.43,286.82,287.22,64370.0,285.6457,286.1634,285.5561,285.9543,64370.0
2024-10-08 11:20:00,287.22,287.34,286.96,287.14,44155.0,285.9543,286.0738,285.6954,285.8746,44155.0
2024-10-08 11:30:00,287.21,287.55,287.21,287.45,23912.0,285.9443,286.2828,285.9443,286.1833,23912.0
2024-10-08 11:40:00,287.39,287.94,287.3,287.49,38883.0,286.1235,286.6711,286.0339,286.2231,38883.0
2024-10-08 11:50:00,287.49,287.84,287.09,287.34,48301.0,286.2231,286.5716,285.8249,286.0738,48301.0
2024-10-08 12:00:00,287.24,287.68,287.21,287.29,177863.0,285.9742,286.4123,285.9443,286.024,177863.0
2024-10-08 12:10:00,287.35,287.83,287.21,287.83,27782.0,286.0837,286.5616,285.9443,286.5616,27782.0
2024-10-08 12:20:00,287.79,288.06,287.55,287.99,60550.0,286.5218,286.7906,286.2828,286.7209,60550.0
2024-10-08 12:30:00,288.0,288.17,287.71,287.95,42511.0,286.7309,286.9001,286.4421,286.6811,42511.0
2024-10-08 12:40:00,287.94,288.04,287.68,287.75,33245.0,286.6711,286.7707,286.4123,286.482,33245.0
2024-10-08 12:50:00,287.78,287.87,287.42,287.76,22128.0,286.5118,286.6014,286.1534,286.4919,22128.0
2024-10-08 13:00:00,287.79,287.85,287.25,287.3,36759.0,286.5218,286.5815,285.9842,286.0339,36759.0
2024-10-08 13:10:00,287.39,287.99,287.39,287.87,32031.0,286.1235,286.7209,286.1235,286.6014,32031.0
2024-10-08 13:20:00,287.89,288.07,287.72,287.96,38186.0,286.6213,286.8005,286.4521,286.691,38186.0
2024-10-08 13:30:00,287.89,288.07,287.85,288.07,29284.0,286.6213,286.8005,286.5815,286.8005,29284.0
2024-10-08 13:40:00,288.02,288.74,288.02,288.47,37405.0,286.7508,287.4676,286.7508,287.1988,37405.0
2024-10-08 13:50:00,288.56,288.9,288.4,288.87,35760.0,287.2884,287.6269,287.1291,287.597,35760.0
2024-10-08 14:00:00,288.88,289.8,288.85,289.76,58193.0,287.607,288.5229,287.5771,288.4831,58193.0
2024-10-08 14:10:00,289.77,290.27,289.66,290.25,103897.0,288.4931,288.9908,288.3835,288.9709,103897.0
2024-10-08 14:20:00,290.24,291.0,290.19,290.96,110377.0,288.961,289.7176,288.9112,289.6778,110377.0
2024-10-08 14:30:00,290.93,290.95,289.71,290.66,103730.0,289.6479,289.6679,288.4333,289.3791,103730.0
2024-10-08 14:40:00,290.63,291.23,290.6,291.17,72925.0,289.3493,289.9466,289.3194,289.8869,72925.0
2024-10-08 14:50:00,291.17,291.64,291.14,291.5,84068.0,289.8869,290.3548,289.857,290.2154,84068.0
2024-10-08 15:00:00,291.47,292.05,291.45,291.75,96986.0,290.1856,290.763,290.1656,290.4643,96986.0
2024-10-08 15:10:00,291.71,292.04,291.58,291.95,79905.0,290.4245,290.753,290.2951,290.6634,79905.0
2024-10-08 15:20:00,291.92,292.01,291.53,291.9,150390.0,290.6336,290.7232,290.2453,290.6137,150390.0
2024-10-08 15:30:00,291.89,292.45,291.86,292.38,69226.0,290.6037,291.1612,290.5738,291.0915,69226.0
2024-10-08 15:40:00,292.42,292.63,291.58,291.77,142207.0,291.1314,291.3404,290.2951,290.4842,142207.0
2024-10-08 15:50:00,291.71,292.26,291.32,291.6,305216.0,290.4245,290.9721,290.0362,290.315,305216.0
2024-10-09 09:30:00,290.82,291.12,289.49,290.79,136899.0,289.5384,289.8371,288.2143,289.5086,136899.0
2024-10-09 09:40:00,290.79,291.57,289.26,289.48,81281.0,289.5086,290.2851,287.9853,288.2043,81281.0
2024-10-09 09:50:00,289.54,289.54,288.14,288.39,168486.0,288.2641,288.2641,286.8702,287.1191,168486.0
2024-10-09 10:00:00,288.37,289.4,288.2,289.27,92302.0,287.0992,288.1247,286.93,287.9953,92302.0
2024-10-09 10:10:00,289.3,290.05,289.15,289.22,117727.0,288.0251,288.7718,287.8758,287.9455,117727.0
2024-10-09 10:20:00,289.27,289.79,289.21,289.24,77073.0,287.9953,288.513,287.9355,287.9654,77073.0
2024-10-09 10:30:00,289.17,289.32,288.26,289.32,61634.0,287.8957,288.045,286.9897,288.045,61634.0
2024-10-09 10:40:00,289.25,289.35,288.39,288.41,67269.0,287.9753,288.0749,287.1191,287.139,67269.0
2024-10-09 10:50:00,288.41,288.72,288.07,288.51,35828.0,287.139,287.4477,286.8005,287.2386,35828.0
2024-10-09 11:00:00,288.54,288.76,287.8,288.0,188582.0,287.2685,287.4875,286.5317,286.7309,188582.0
2024-10-09 11:10:00,287.83,288.21,287.57,287.64,69074.0,286.5616,286.9399,286.3027,286.3724,69074.0
2024-10-09 11:20:00,287.65,287.82,287.08,287.42,58997.0,286.3824,286.5516,285.8149,286.1534,58997.0
2024-10-09 11:30:00,287.38,287.63,287.13,287.19,46883.0,286.1136,286.3625,285.8647,285.9244,46883.0
2024-10-09 11:40:00,287.19,287.81,287.19,287.64,54179.0,285.9244,286.5417,285.9244,286.3724,54179.0
2024-10-09 11:50:00,287.64,288.69,287.51,288.11,37040.0,286.3724,287.4178,286.243,286.8404,37040.0
2024-10-09 12:00:00,288.16,288.34,287.66,288.3,59151.0,286.8901,287.0694,286.3923,287.0295,59151.0
2024-10-09 12:10:00,288.3,288.46,287.95,288.23,26643.0,287.0295,287.1888,286.6811,286.9598,26643.0
2024-10-09 12:20:00,288.15,288.36,288.08,288.35,38916.0,286.8802,287.0893,286.8105,287.0793,38916.0
2024-10-09 12:30:00,288.29,288.55,288.0,288.38,46172.0,287.0196,287.2784,286.7309,287.1092,46172.0
2024-10-09 12:40:00,288.33,288.85,288.18,288.66,26717.0,287.0594,287.5771,286.9101,287.3879,26717.0
2024-10-09 12:50:00,288.73,288.73,288.27,288.38,30539.0,287.4576,287.4576,286.9997,287.1092,30539.0
2024-10-09 13:00:00,288.34,288.41,288.0,288.08,122477.0,287.0694,287.139,286.7309,286.8105,122477.0
2024-10-09 13:10:00,288.13,288.22,287.93,287.93,34070.0,286.8603,286.9499,286.6612,286.6612,34070.0
2024-10-09 13:20:00,287.99,288.14,287.88,288.02,34210.0,286.7209,286.8702,286.6114,286.7508,34210.0
2024-10-09 13:30:00,287.92,288.17,287.92,288.15,86827.0,286.6512,286.9001,286.6512,286.8802,86827.0
2024-10-09 13:40:00,288.11,288.11,287.4,287.84,21518.0,286.8404,286.8404,286.1335,286.5716,21518.0
2024-10-09 13:50:00,287.79,288.11,287.27,287.91,23932.0,286.5218,286.8404,286.0041,286.6412,23932.0
2024-10-09 14:00:00,287.97,288.22,287.89,288.17,21930.0,286.701,286.9499,286.6213,286.9001,21930.0
2024-10-09 14:10:00,288.11,288.2,287.9,288.05,16653.0,286.8404,286.93,286.6313,286.7806,16653.0
2024-10-09 14:20:00,288.08,288.45,287.84,288.33,50206.0,286.8105,287.1789,286.5716,287.0594,50206.0
2024-10-09 14:30:00,288.31,288.71,288.3,288.62,59563.0,287.0395,287.4377,287.0295,287.3481,59563.0
2024-10-09 14:40:00,288.56,289.05,288.52,288.61,46208.0,287.2884,287.7762,287.2486,287.3382,46208.0
2024-10-09 14:50:00,288.62,288.65,288.33,288.49,65802.0,287.3481,287.378,287.0594,287.2187,65802.0
2024-10-09 15:00:00,288.44,288.61,288.26,288.51,52844.0,287.1689,287.3382,286.9897,287.2386,52844.0
2024-10-09 15:10:00,288.48,288.66,288.14,288.31,35770.0,287.2087,287.3879,286.8702,287.0395,35770.0
2024-10-09 15:20:00,288.29,288.97,288.23,288.69,49006.0,287.0196,287.6966,286.9598,287.4178,49006.0
2024-10-09 15:30:00,288.69,288.77,288.3,288.36,34806.0,287.4178,287.4975,287.0295,287.0893,34806.0
2024-10-09 15:40:00,288.26,288.51,288.16,288.29,52442.0,286.9897,287.2386,286.8901,287.0196,52442.0
2024-10-09 15:50:00,288.35,288.8,287.87,287.91,252192.0,287.0793,287.5273,286.6014,286.6412,252192.0
2024-10-10 09:30:00,287.92,288.65,284.62,286.06,184807.0,286.6512,287.378,283.3657,284.7994,184807.0
2024-10-10 09:40:00,285.94,286.4,285.55,286.26,78155.0,284.6799,285.1379,284.2916,284.9985,78155.0
2024-10-10 09:50:00,286.23,287.85,285.96,286.84,90931.0,284.9687,286.5815,284.6998,285.576,90931.0
2024-10-10 10:00:00,286.91,287.72,286.59,287.21,68061.0,285.6457,286.4521,285.3271,285.9443,68061.0
2024-10-10 10:10:00,287.21,287.77,286.97,287.27,45605.0,285.9443,286.5019,285.7054,286.0041,45605.0
2024-10-10 10:20:00,287.26,287.37,286.46,287.04,39108.0,285.9941,286.1036,285.1976,285.7751,39108.0
2024-10-10 10:30:00,286.99,287.37,286.7,286.85,37485.0,285.7253,286.1036,285.4366,285.5859,37485.0
2024-10-10 10:40:00,286.76,287.51,286.69,287.08,34663.0,285.4963,286.243,285.4266,285.8149,34663.0
2024-10-10 10:50:00,287.08,287.36,286.66,287.29,30439.0,285.8149,286.0937,285.3968,286.024,30439.0
2024-10-10 11:00:00,287.33,287.53,286.73,287.28,19524.0,286.0638,286.2629,285.4664,286.014,19524.0
2024-10-10 11:10:00,287.28,287.64,287.13,287.13,17180.0,286.014,286.3724,285.8647,285.8647,17180.0
2024-10-10 11:20:00,287.07,287.09,286.14,286.25,39619.0,285.8049,285.8249,284.879,284.9886,39619.0
2024-10-10 11:30:00,286.25,286.87,285.4,286.8,45574.0,284.9886,285.6058,284.1423,285.5361,45574.0
2024-10-10 11:40:00,286.85,287.0,286.53,286.65,38062.0,285.5859,285.7353,285.2673,285.3868,38062.0
2024-10-10 11:50:00,286.68,287.62,286.68,287.54,20144.0,285.4167,286.3525,285.4167,286.2729,20144.0
2024-10-10 12:00:00,287.58,287.97,287.29,287.88,63886.0,286.3127,286.701,286.024,286.6114,63886.0
2024-10-10 12:10:00,287.88,288.57,287.87,288.32,45263.0,286.6114,287.2983,286.6014,287.0494,45263.0
2024-10-10 12:20:00,288.32,288.43,287.51,287.52,29145.0,287.0494,287.159,286.243,286.253,29145.0
2024-10-10 12:30:00,287.64,287.64,287.0,287.45,19227.0,286.3724,286.3724,285.7353,286.1833,19227.0
2024-10-10 12:40:00,287.51,287.51,286.82,286.96,23106.0,286.243,286.243,285.5561,285.6954,23106.0
2024-10-10 12:50:00,286.96,287.57,286.93,287.49,26901.0,285.6954,286.3027,285.6656,286.2231,26901.0
2024-10-10 13:00:00,287.48,287.64,286.94,287.07,56479.0,286.2131,286.3724,285.6755,285.8049,56479.0
2024-10-10 13:10:00,286.99,287.13,286.45,287.0,19635.0,285.7253,285.8647,285.1877,285.7353,19635.0
2024-10-10 13:20:00,286.97,287.16,286.79,286.81,14822.0,285.7054,285.8946,285.5262,285.5461,14822.0
2024-10-10 13:30:00,286.84,287.03,286.67,286.67,17637.0,285.576,285.7651,285.4067,285.4067,17637.0
2024-10-10 13:40:00,286.6,286.76,286.17,286.28,19802.0,285.337,285.4963,284.9089,285.0184,19802.0
2024-10-10 13:50:00,286.31,287.13,286.0,287.1,77799.0,285.0483,285.8647,284.7397,285.8348,77799.0
2024-10-10 14:00:00,286.95,287.0,286.35,286.5,20435.0,285.6855,285.7353,285.0881,285.2375,20435.0
2024-10-10 14:10:00,286.61,287.03,286.56,287.0,33092.0,285.347,285.7651,285.2972,285.7353,33092.0
2024-10-10 14:20:00,286.93,287.23,286.85,287.0,31104.0,285.6656,285.9642,285.5859,285.7353,31104.0
2024-10-10 14:30:00,286.97,287.17,286.84,287.07,24601.0,285.7054,285.9045,285.576,285.8049,24601.0
2024-10-10 14:40:00,287.07,287.37,286.73,287.28,20296.0,285.8049,286.1036,285.4664,286.014,20296.0
2024-10-10 14:50:00,287.19,287.52,287.09,287.22,35220.0,285.9244,286.253,285.8249,285.9543,35220.0
2024-10-10 15:00:00,287.21,287.62,287.21,287.26,33452.0,285.9443,286.3525,285.9443,285.9941,33452.0
2024-10-10 15:10:00,287.29,287.87,287.26,287.65,34453.0,286.024,286.6014,285.9941,286.3824,34453.0
2024-10-10 15:20:00,287.76,288.27,287.67,288.19,56513.0,286.4919,286.9997,286.4023,286.92,56513.0
2024-10-10 15:30:00,288.19,288.75,288.16,288.7,53497.0,286.92,287.4775,286.8901,287.4278,53497.0
2024-10-10 15:40:00,288.77,288.84,288.11,288.76,80659.0,287.4975,287.5671,286.8404,287.4875,80659.0
2024-10-10 15:50:00,288.82,290.23,288.79,290.17,352863.0,287.5472,288.951,287.5174,288.8913,352863.0
2024-10-11 09:30:00,289.21,290.24,288.36,288.5,89565.0,287.9355,288.961,287.0893,287.2286,89565.0
2024-10-11 09:40:00,288.5,289.58,288.42,288.42,79054.0,287.2286,288.3039,287.149,287.149,79054.0
2024-10-11 09:50:00,288.39,289.01,288.29,288.7,47459.0,287.1191,287.7364,287.0196,287.4278,47459.0
2024-10-11 10:00:00,288.69,289.92,287.92,288.69,88538.0,287.4178,288.6424,286.6512,287.4178,88538.0
2024-10-11 10:10:00,288.45,289.31,288.4,289.07,38969.0,287.1789,288.0351,287.1291,287.7961,38969.0
2024-10-11 10:20:00,289.14,289.18,288.29,288.29,29347.0,287.8658,287.9057,287.0196,287.0196,29347.0
2024-10-11 10:30:00,288.27,289.27,288.1,288.73,42892.0,286.9997,287.9953,286.8304,287.4576,42892.0
2024-10-11 10:40:00,288.75,288.87,288.15,288.7,43577.0,287.4775,287.597,286.8802,287.4278,43577.0
2024-10-11 10:50:00,288.6,288.61,288.3,288.53,45474.0,287.3282,287.3382,287.0295,287.2585,45474.0
2024-10-11 11:00:00,288.53,289.24,288.38,289.1,35230.0,287.2585,287.9654,287.1092,287.826,35230.0
2024-10-11 11:10:00,289.09,289.13,288.14,288.15,24711.0,287.816,287.8559,286.8702,286.8802,24711.0
2024-10-11 11:20:00,288.08,288.52,288.07,288.41,11591.0,286.8105,287.2486,286.8005,287.139,11591.0
2024-10-11 11:30:00,288.36,288.85,288.36,288.67,48631.0,287.0893,287.5771,287.0893,287.3979,48631.0
2024-10-11 11:40:00,288.67,288.68,288.06,288.06,34682.0,287.3979,287.4079,286.7906,286.7906,34682.0
2024-10-11 11:50:00,288.1,288.39,288.09,288.26,22645.0,286.8304,287.1191,286.8205,286.9897,22645.0
2024-10-11 12:00:00,288.24,288.3,287.74,287.83,36001.0,286.9698,287.0295,286.472,286.5616,36001.0
2024-10-11 12:10:00,287.87,287.91,287.17,287.26,26059.0,286.6014,286.6412,285.9045,285.9941,26059.0
2024-10-11 12:20:00,287.12,287.2,286.44,286.55,40253.0,285.8547,285.9344,285.1777,285.2872,40253.0
2024-10-11 12:30:00,286.57,286.83,286.3,286.72,53429.0,285.3072,285.566,285.0383,285.4565,53429.0
2024-10-11 12:40:00,286.65,286.94,286.45,286.67,17511.0,285.3868,285.6755,285.1877,285.4067,17511.0
2024-10-11 12:50:00,286.76,287.57,286.72,287.51,11088.0,285.4963,286.3027,285.4565,286.243,11088.0
2024-10-11 13:00:00,287.59,287.74,287.23,287.74,15712.0,286.3227,286.472,285.9642,286.472,15712.0
2024-10-11 13:10:00,287.74,287.98,287.63,287.79,15785.0,286.472,286.7109,286.3625,286.5218,15785.0
2024-10-11 13:20:00,287.86,287.93,287.49,287.63,19245.0,286.5915,286.6612,286.2231,286.3625,19245.0
2024-10-11 13:30:00,287.63,287.67,287.32,287.67,15777.0,286.3625,286.4023,286.0538,286.4023,15777.0
2024-10-11 13:40:00,287.63,287.84,287.35,287.7,21614.0,286.3625,286.5716,286.0837,286.4322,21614.0
2024-10-11 13:50:00,287.73,288.16,287.68,288.1,16808.0,286.462,286.8901,286.4123,286.8304,16808.0
2024-10-11 14:00:00,288.05,288.43,288.05,288.32,35309.0,286.7806,287.159,286.7806,287.0494,35309.0
2024-10-11 14:10:00,288.34,288.47,288.23,288.28,17780.0,287.0694,287.1988,286.9598,287.0096,17780.0
2024-10-11 14:20:00,288.28,288.28,287.82,287.97,29264.0,287.0096,287.0096,286.5516,286.701,29264.0
2024-10-11 14:30:00,287.96,288.05,287.54,287.67,19056.0,286.691,286.7806,286.2729,286.4023,19056.0
2024-10-11 14:40:00,287.71,287.99,287.51,287.88,19680.0,286.4421,286.7209,286.243,286.6114,19680.0
2024-10-11 14:50:00,287.93,288.04,287.76,287.94,24044.0,286.6612,286.7707,286.4919,286.6711,24044.0
2024-10-11 15:00:00,287.93,288.27,287.71,288.17,75187.0,286.6612,286.9997,286.4421,286.9001,75187.0
2024-10-11 15:10:00,288.1,288.18,287.8,287.94,35958.0,286.8304,286.9101,286.5317,286.6711,35958.0
2024-10-11 15:20:00,287.89,288.03,287.88,288.02,25406.0,286.6213,286.7607,286.6114,286.7508,25406.0
2024-10-11 15:30:00,287.96,288.03,287.55,287.65,35175.0,286.691,286.7607,286.2828,286.3824,35175.0
2024-10-11 15:40:00,287.62,287.98,287.47,287.73,55867.0,286.3525,286.7109,286.2032,286.462,55867.0
2024-10-11 15:50:00,287.73,288.28,286.98,288.0,324236.0,286.462,287.0096,285.7153,286.7309,324236.0
2024-10-14 09:30:00,289.92,290.73,288.28,290.0,84291.0,288.6424,289.4488,287.0096,288.722,84291.0
2024-10-14 09:40:00,290.1,290.19,288.78,288.88,39360.0,288.8216,288.9112,287.5074,287.607,39360.0
2024-10-14 09:50:00,289.05,289.85,288.55,289.75,51645.0,287.7762,288.5727,287.2784,288.4731,51645.0
2024-10-14 10:00:00,289.66,290.14,289.06,289.11,87299.0,288.3835,288.8614,287.7862,287.836,87299.0
2024-10-14 10:10:00,289.09,289.11,288.25,288.71,45307.0,287.816,287.836,286.9797,287.4377,45307.0
2024-10-14 10:20:00,288.71,289.21,288.33,288.92,50298.0,287.4377,287.9355,287.0594,287.6468,50298.0
2024-10-14 10:30:00,288.92,289.12,288.71,288.84,32447.0,287.6468,287.8459,287.4377,287.5671,32447.0
2024-10-14 10:40:00,288.87,289.73,288.84,289.41,52398.0,287.597,288.4532,287.5671,288.1346,52398.0
2024-10-14 10:50:00,289.37,289.71,288.76,288.84,64673.0,288.0948,288.4333,287.4875,287.5671,64673.0
2024-10-14 11:00:00,288.85,289.47,288.37,289.43,43019.0,287.5771,288.1944,287.0992,288.1545,43019.0
2024-10-14 11:10:00,289.31,290.2,289.31,289.75,22081.0,288.0351,288.9212,288.0351,288.4731,22081.0
2024-10-14 11:20:00,289.81,289.81,289.46,289.6,18983.0,288.5329,288.5329,288.1844,288.3238,18983.0
2024-10-14 11:30:00,289.61,289.92,289.4,289.89,32462.0,288.3338,288.6424,288.1247,288.6125,32462.0
2024-10-14 11:40:00,289.76,290.02,289.45,289.97,17028.0,288.4831,288.7419,288.1745,288.6922,17028.0
2024-10-14 11:50:00,289.96,290.45,289.95,290.4,20025.0,288.6822,289.1701,288.6723,289.1203,20025.0
2024-10-14 12:00:00,290.32,290.39,289.75,289.81,13733.0,289.0406,289.1103,288.4731,288.5329,13733.0
2024-10-14 12:10:00,289.79,289.79,289.27,289.44,28303.0,288.513,288.513,287.9953,288.1645,28303.0
2024-10-14 12:20:00,289.44,289.89,289.44,289.86,17320.0,288.1645,288.6125,288.1645,288.5827,17320.0
2024-10-14 12:30:00,289.87,290.12,289.87,290.06,22957.0,288.5926,288.8415,288.5926,288.7818,22957.0
2024-10-14 12:40:00,290.06,290.16,289.84,290.16,32554.0,288.7818,288.8813,288.5627,288.8813,32554.0
2024-10-14 12:50:00,290.19,290.3,289.91,290.13,9059.0,288.9112,289.0207,288.6324,288.8515,9059.0
2024-10-14 13:00:00,290.11,290.51,290.06,290.49,19579.0,288.8316,289.2298,288.7818,289.2099,19579.0
2024-10-14 13:10:00,290.39,290.84,290.39,290.66,31344.0,289.1103,289.5583,289.1103,289.3791,31344.0
2024-10-14 13:20:00,290.62,290.71,290.56,290.68,23272.0,289.3393,289.4289,289.2796,289.399,23272.0
2024-10-14 13:30:00,290.62,290.89,290.53,290.85,17803.0,289.3393,289.6081,289.2497,289.5683,17803.0
2024-10-14 13:40:00,290.84,290.98,290.6,290.66,25745.0,289.5583,289.6977,289.3194,289.3791,25745.0
2024-10-14 13:50:00,290.7,290.89,290.65,290.75,105154.0,289.419,289.6081,289.3692,289.4687,105154.0
2024-10-14 14:00:00,290.75,291.11,290.65,290.92,44309.0,289.4687,289.8271,289.3692,289.638,44309.0
2024-10-14 14:10:00,290.91,290.97,290.69,290.83,32061.0,289.628,289.6878,289.409,289.5484,32061.0
2024-10-14 14:20:00,290.81,291.21,290.81,291.11,47085.0,289.5285,289.9267,289.5285,289.8271,47085.0
2024-10-14 14:30:00,291.1,291.28,291.0,291.18,24715.0,289.8172,289.9964,289.7176,289.8968,24715.0
2024-10-14 14:40:00,291.26,291.61,291.17,291.35,33986.0,289.9765,290.3249,289.8869,290.0661,33986.0
2024-10-14 14:50:00,291.34,291.38,290.95,290.95,21438.0,290.0561,290.096,289.6679,289.6679,21438.0
2024-10-14 15:00:00,290.92,291.19,290.85,291.19,25960.0,289.638,289.9068,289.5683,289.9068,25960.0
2024-10-14 15:10:00,291.17,291.32,290.95,291.07,47842.0,289.8869,290.0362,289.6679,289.7873,47842.0
2024-10-14 15:20:00,291.07,291.62,291.05,291.56,44912.0,289.7873,290.3349,289.7674,290.2752,44912.0
2024-10-14 15:30:00,291.56,292.16,291.54,292.12,53206.0,290.2752,290.8725,290.2553,290.8327,53206.0
2024-10-14 15:40:00,292.16,292.45,292.03,292.31,64926.0,290.8725,291.1612,290.7431,291.0219,64926.0
2024-10-14 15:50:00,292.34,292.34,291.54,291.62,298621.0,291.0517,291.0517,290.2553,290.3349,298621.0
2024-10-15 09:30:00,293.46,293.58,290.61,291.53,150156.0,292.1668,292.2863,289.3293,290.2453,150156.0
2024-10-15 09:40:00,291.52,291.94,290.56,290.58,52427.0,290.2353,290.6535,289.2796,289.2995,52427.0
2024-10-15 09:50:00,290.56,291.04,290.34,290.69,50615.0,289.2796,289.7575,289.0605,289.409,50615.0
2024-10-15 10:00:00,290.83,291.0,290.17,290.5,113190.0,289.5484,289.7176,288.8913,289.2198,113190.0
2024-10-15 10:10:00,290.48,291.0,289.82,290.29,50146.0,289.1999,289.7176,288.5428,289.0108,50146.0
2024-10-15 10:20:00,290.4,290.62,290.01,290.06,43642.0,289.1203,289.3393,288.732,288.7818,43642.0
2024-10-15 10:30:00,290.0,290.0,288.7,288.7,83161.0,288.722,288.722,287.4278,287.4278,83161.0
2024-10-15 10:40:00,288.59,289.47,288.41,289.36,121041.0,287.3183,288.1944,287.139,288.0849,121041.0
2024-10-15 10:50:00,289.36,290.34,289.27,289.27,43621.0,288.0849,289.0605,287.9953,287.9953,43621.0
2024-10-15 11:00:00,289.27,290.37,289.07,290.27,46151.0,287.9953,289.0904,287.7961,288.9908,46151.0
2024-10-15 11:10:00,290.24,290.88,289.57,290.36,23542.0,288.961,289.5982,288.2939,289.0805,23542.0
2024-10-15 11:20:00,290.36,290.54,290.11,290.23,25013.0,289.0805,289.2597,288.8316,288.951,25013.0
2024-10-15 11:30:00,290.19,290.49,289.98,290.05,19479.0,288.9112,289.2099,288.7021,288.7718,19479.0
2024-10-15 11:40:00,290.02,290.35,289.92,290.2,17424.0,288.7419,289.0705,288.6424,288.9212,17424.0
2024-10-15 11:50:00,290.19,290.66,290.12,290.17,46372.0,288.9112,289.3791,288.8415,288.8913,46372.0
2024-10-15 12:00:00,290.14,290.48,289.82,290.48,44857.0,288.8614,289.1999,288.5428,289.1999,44857.0
2024-10-15 12:10:00,290.52,290.53,289.88,290.36,24299.0,289.2397,289.2497,288.6026,289.0805,24299.0
2024-10-15 12:20:00,290.39,290.68,290.38,290.56,29037.0,289.1103,289.399,289.1004,289.2796,29037.0
2024-10-15 12:30:00,290.61,290.75,290.23,290.26,20787.0,289.3293,289.4687,288.951,288.9809,20787.0
2024-10-15 12:40:00,290.25,290.38,290.04,290.05,29313.0,288.9709,289.1004,288.7619,288.7718,29313.0
2024-10-15 12:50:00,290.05,290.38,290.02,290.18,15714.0,288.7718,289.1004,288.7419,288.9012,15714.0
2024-10-15 13:00:00,290.07,290.21,289.88,290.14,26614.0,288.7917,288.9311,288.6026,288.8614,26614.0
2024-10-15 13:10:00,290.09,290.28,289.81,290.02,25946.0,288.8116,289.0008,288.5329,288.7419,25946.0
2024-10-15 13:20:00,290.05,290.25,289.88,289.96,23652.0,288.7718,288.9709,288.6026,288.6822,23652.0
2024-10-15 13:30:00,289.93,289.95,289.32,289.45,26916.0,288.6523,288.6723,288.045,288.1745,26916.0
2024-10-15 13:40:00,289.5,290.03,289.5,289.77,34223.0,288.2242,288.7519,288.2242,288.4931,34223.0
2024-10-15 13:50:00,289.75,289.8,289.3,289.35,26501.0,288.4731,288.5229,288.0251,288.0749,26501.0
2024-10-15 14:00:00,289.35,289.69,289.14,289.27,27110.0,288.0749,288.4134,287.8658,287.9953,27110.0
2024-10-15 14:10:00,289.28,289.3,288.77,288.77,35741.0,288.0052,288.0251,287.4975,287.4975,35741.0
2024-10-15 14:20:00,288.81,289.09,288.76,288.89,31241.0,287.5373,287.816,287.4875,287.6169,31241.0
2024-10-15 14:30:00,288.95,289.0,288.73,288.84,26156.0,287.6767,287.7264,287.4576,287.5671,26156.0
2024-10-15 14:40:00,288.88,288.92,288.33,288.44,33120.0,287.607,287.6468,287.0594,287.1689,33120.0
2024-10-15 14:50:00,288.44,288.82,288.44,288.61,39775.0,287.1689,287.5472,287.1689,287.3382,39775.0
2024-10-15 15:00:00,288.62,288.75,288.0,288.3,41394.0,287.3481,287.4775,286.7309,287.0295,41394.0
2024-10-15 15:10:00,288.35,288.61,288.22,288.61,41824.0,287.0793,287.3382,286.9499,287.3382,41824.0
2024-10-15 15:20:00,288.61,288.93,288.45,288.77,34157.0,287.3382,287.6568,287.1789,287.4975,34157.0
2024-10-15 15:30:00,288.81,288.92,288.07,288.63,61385.0,287.5373,287.6468,286.8005,287.3581,61385.0
2024-10-15 15:40:00,288.64,289.04,288.33,288.51,52022.0,287.368,287.7663,287.0594,287.2386,52022.0
2024-10-15 15:50:00,288.56,288.58,288.12,288.43,269295.0,287.2884,287.3083,286.8503,287.159,269295.0
2024-10-16 09:30:00,287.55,287.55,286.35,286.59,125669.0,286.2828,286.2828,285.0881,285.3271,125669.0
2024-10-16 09:40:00,286.66,286.66,284.23,285.25,68895.0,285.3968,285.3968,282.9775,283.993,68895.0
2024-10-16 09:50:00,285.24,286.01,284.66,284.91,50980.0,283.983,284.7496,283.4056,283.6545,50980.0
2024-10-16 10:00:00,284.92,286.82,284.7,286.71,51645.0,283.6644,285.5561,283.4454,285.4465,51645.0
2024-10-16 10:10:00,286.79,287.14,286.27,286.39,40834.0,285.5262,285.8746,285.0085,285.1279,40834.0
2024-10-16 10:20:00,286.44,287.66,286.44,287.62,33658.0,285.1777,286.3923,285.1777,286.3525,33658.0
2024-10-16 10:30:00,287.62,287.63,286.74,286.76,32393.0,286.3525,286.3625,285.4764,285.4963,32393.0
2024-10-16 10:40:00,286.84,287.38,286.57,287.35,25788.0,285.576,286.1136,285.3072,286.0837,25788.0
2024-10-16 10:50:00,287.35,287.86,287.35,287.7,29409.0,286.0837,286.5915,286.0837,286.4322,29409.0
2024-10-16 11:00:00,287.66,287.88,287.24,287.44,29023.0,286.3923,286.6114,285.9742,286.1733,29023.0
2024-10-16 11:10:00,287.51,287.98,287.43,287.98,46774.0,286.243,286.7109,286.1634,286.7109,46774.0
2024-10-16 11:20:00,287.98,288.4,287.5,288.29,56499.0,286.7109,287.1291,286.2331,287.0196,56499.0
2024-10-16 11:30:00,288.34,288.34,287.72,288.08,37139.0,287.0694,287.0694,286.4521,286.8105,37139.0
2024-10-16 11:40:00,288.06,288.45,287.96,288.12,28699.0,286.7906,287.1789,286.691,286.8503,28699.0
2024-10-16 11:50:00,288.17,288.27,287.85,287.96,20184.0,286.9001,286.9997,286.5815,286.691,20184.0
2024-10-16 12:00:00,287.9,288.82,287.75,288.82,16676.0,286.6313,287.5472,286.482,287.5472,16676.0
2024-10-16 12:10:00,288.82,288.82,287.84,287.88,18232.0,287.5472,287.5472,286.5716,286.6114,18232.0
2024-10-16 12:20:00,287.92,288.69,287.86,288.39,18554.0,286.6512,287.4178,286.5915,287.1191,18554.0
2024-10-16 12:30:00,288.33,288.9,288.22,288.88,30972.0,287.0594,287.6269,286.9499,287.607,30972.0
2024-10-16 12:40:00,288.87,288.88,288.54,288.59,18618.0,287.597,287.607,287.2685,287.3183,18618.0
2024-10-16 12:50:00,288.64,289.36,288.6,289.34,22819.0,287.368,288.0849,287.3282,288.0649,22819.0
2024-10-16 13:00:00,289.39,289.41,289.06,289.06,21696.0,288.1147,288.1346,287.7862,287.7862,21696.0
2024-10-16 13:10:00,289.12,289.15,288.33,288.42,12629.0,287.8459,287.8758,287.0594,287.149,12629.0
2024-10-16 13:20:00,288.44,288.67,288.39,288.44,13011.0,287.1689,287.3979,287.1191,287.1689,13011.0
2024-10-16 13:30:00,288.48,288.96,288.48,288.87,20481.0,287.2087,287.6866,287.2087,287.597,20481.0
2024-10-16 13:40:00,288.85,289.65,288.81,289.52,32456.0,287.5771,288.3736,287.5373,288.2442,32456.0
2024-10-16 13:50:00,289.56,289.58,288.99,289.04,19346.0,288.284,288.3039,287.7165,287.7663,19346.0
2024-10-16 14:00:00,289.04,289.28,288.73,288.94,15413.0,287.7663,288.0052,287.4576,287.6667,15413.0
2024-10-16 14:10:00,289.04,289.48,289.02,289.34,20408.0,287.7663,288.2043,287.7464,288.0649,20408.0
2024-10-16 14:20:00,289.37,290.13,289.37,290.09,45784.0,288.0948,288.8515,288.0948,288.8116,45784.0
2024-10-16 14:30:00,290.03,290.2,289.86,290.16,34464.0,288.7519,288.9212,288.5827,288.8813,34464.0
2024-10-16 14:40:00,290.15,290.21,289.79,289.98,47275.0,288.8714,288.9311,288.513,288.7021,47275.0
2024-10-16 14:50:00,289.98,290.11,289.6,289.9,46907.0,288.7021,288.8316,288.3238,288.6225,46907.0
2024-10-16 15:00:00,289.96,290.1,289.62,289.76,37400.0,288.6822,288.8216,288.3437,288.4831,37400.0
2024-10-16 15:10:00,289.83,290.23,289.76,289.98,70932.0,288.5528,288.951,288.4831,288.7021,70932.0
2024-10-16 15:20:00,290.0,290.13,289.42,289.79,51019.0,288.722,288.8515,288.1446,288.513,51019.0
2024-10-16 15:30:00,289.77,290.08,289.5,289.99,40713.0,288.4931,288.8017,288.2242,288.7121,40713.0
2024-10-16 15:40:00,290.0,290.36,289.8,290.3,40231.0,288.722,289.0805,288.5229,289.0207,40231.0
2024-10-16 15:50:00,290.36,290.92,290.03,290.78,225353.0,289.0805,289.638,288.7519,289.4986,225353.0
2024-10-17 09:30:00,291.96,293.34,290.57,291.36,124892.0,290.6734,292.0473,289.2895,290.076,124892.0
2024-10-17 09:40:00,291.35,292.14,291.0,291.13,27371.0,290.0661,290.8526,289.7176,289.8471,27371.0
2024-10-17 09:50:00,291.12,291.97,290.77,291.01,30979.0,289.8371,290.6834,289.4886,289.7276,30979.0
2024-10-17 10:00:00,291.04,291.51,290.38,290.38,48514.0,289.7575,290.2254,289.1004,289.1004,48514.0
2024-10-17 10:10:00,290.33,290.77,290.1,290.67,21735.0,289.0506,289.4886,288.8216,289.3891,21735.0
2024-10-17 10:20:00,290.74,291.5,290.47,290.57,21574.0,289.4588,290.2154,289.19,289.2895,21574.0
2024-10-17 10:30:00,290.54,291.04,290.36,290.89,16857.0,289.2597,289.7575,289.0805,289.6081,16857.0
2024-10-17 10:40:00,290.91,291.3,290.56,291.29,40503.0,289.628,290.0163,289.2796,290.0064,40503.0
2024-10-17 10:50:00,291.19,291.46,290.87,291.01,11301.0,289.9068,290.1756,289.5882,289.7276,11301.0
2024-10-17 11:00:00,291.21,291.72,290.63,291.68,37846.0,289.9267,290.4345,289.3493,290.3946,37846.0
2024-10-17 11:10:00,291.7,292.32,291.52,292.16,21022.0,290.4145,291.0318,290.2353,290.8725,21022.0
2024-10-17 11:20:00,292.11,292.34,291.53,291.7,50705.0,290.8227,291.0517,290.2453,290.4145,50705.0
2024-10-17 11:30:00,291.71,292.19,291.46,291.81,83108.0,290.4245,290.9024,290.1756,290.5241,83108.0
2024-10-17 11:40:00,291.88,291.88,291.56,291.56,7993.0,290.5938,290.5938,290.2752,290.2752,7993.0
2024-10-17 11:50:00,291.66,291.96,291.57,291.91,31507.0,290.3747,290.6734,290.2851,290.6236,31507.0
2024-10-17 12:00:00,291.9,291.96,291.41,291.41,32280.0,290.6137,290.6734,290.1258,290.1258,32280.0
2024-10-17 12:10:00,291.4,291.53,291.18,291.23,54021.0,290.1159,290.2453,289.8968,289.9466,54021.0
2024-10-17 12:20:00,291.29,291.49,291.01,291.47,23807.0,290.0064,290.2055,289.7276,290.1856,23807.0
2024-10-17 12:30:00,291.47,291.57,291.23,291.39,16980.0,290.1856,290.2851,289.9466,290.1059,16980.0
2024-10-17 12:40:00,291.39,291.57,291.26,291.55,10740.0,290.1059,290.2851,289.9765,290.2652,10740.0
2024-10-17 12:50:00,291.54,291.58,291.32,291.48,10440.0,290.2553,290.2951,290.0362,290.1955,10440.0
2024-10-17 13:00:00,291.57,291.91,291.41,291.78,15395.0,290.2851,290.6236,290.1258,290.4942,15395.0
2024-10-17 13:10:00,291.78,291.9,291.4,291.52,18411.0,290.4942,290.6137,290.1159,290.2353,18411.0
2024-10-17 13:20:00,291.45,291.67,291.42,291.55,17146.0,290.1656,290.3847,290.1358,290.2652,17146.0
2024-10-17 13:30:00,291.61,291.85,291.56,291.76,58168.0,290.3249,290.5639,290.2752,290.4743,58168.0
2024-10-17 13:40:00,291.76,291.86,291.73,291.74,12929.0,290.4743,290.5738,290.4444,290.4544,12929.0
2024-10-17 13:50:00,291.79,291.9,291.58,291.81,49669.0,290.5041,290.6137,290.2951,290.5241,49669.0
2024-10-17 14:00:00,291.88,291.89,291.14,291.21,25798.0,290.5938,290.6037,289.857,289.9267,25798.0
2024-10-17 14:10:00,291.1,291.54,290.92,290.94,18759.0,289.8172,290.2553,289.638,289.6579,18759.0
2024-10-17 14:20:00,291.16,291.16,290.4,290.44,91582.0,289.8769,289.8769,289.1203,289.1601,91582.0
2024-10-17 14:30:00,290.46,290.62,290.14,290.47,34701.0,289.18,289.3393,288.8614,289.19,34701.0
2024-10-17 14:40:00,290.49,290.71,290.31,290.69,13095.0,289.2099,289.4289,289.0307,289.409,13095.0
2024-10-17 14:50:00,290.66,290.93,290.65,290.7,10409.0,289.3791,289.6479,289.3692,289.419,10409.0
2024-10-17 15:00:00,290.78,290.82,290.38,290.72,28327.0,289.4986,289.5384,289.1004,289.4389,28327.0
2024-10-17 15:10:00,290.69,290.81,290.49,290.6,45940.0,289.409,289.5285,289.2099,289.3194,45940.0
2024-10-17 15:20:00,290.58,290.67,290.25,290.53,30508.0,289.2995,289.3891,288.9709,289.2497,30508.0
2024-10-17 15:30:00,290.5,290.78,290.35,290.37,29306.0,289.2198,289.4986,289.0705,289.0904,29306.0
2024-10-17 15:40:00,290.42,291.21,290.35,291.21,38286.0,289.1402,289.9267,289.0705,289.9267,38286.0
2024-10-17 15:50:00,291.18,291.51,290.84,291.06,205036.0,289.8968,290.2254,289.5583,289.7774,205036.0
2024-10-18 09:30:00,292.04,292.39,290.15,290.99,347518.0,290.753,291.1015,288.8714,289.7077,347518.0
2024-10-18 09:40:00,290.99,291.98,290.6,290.72,39400.0,289.7077,290.6933,289.3194,289.4389,39400.0
2024-10-18 09:50:00,290.73,291.16,290.16,290.97,30160.0,289.4488,289.8769,288.8813,289.6878,30160.0
2024-10-18 10:00:00,290.94,292.32,290.94,291.84,26261.0,289.6579,291.0318,289.6579,290.5539,26261.0
2024-10-18 10:10:00,291.76,292.08,291.55,292.0,25461.0,290.4743,290.7929,290.2652,290.7132,25461.0
2024-10-18 10:20:00,291.91,292.14,291.33,292.06,29448.0,290.6236,290.8526,290.0462,290.773,29448.0
2024-10-18 10:30:00,292.13,292.42,291.82,292.0,21652.0,290.8427,291.1314,290.534,290.7132,21652.0
2024-10-18 10:40:00,291.91,292.72,291.9,292.6,27365.0,290.6236,291.4301,290.6137,291.3106,27365.0
2024-10-18 10:50:00,292.55,292.56,291.86,292.27,17783.0,291.2608,291.2708,290.5738,290.982,17783.0
2024-10-18 11:00:00,292.16,292.67,292.14,292.56,18376.0,290.8725,291.3803,290.8526,291.2708,18376.0
2024-10-18 11:10:00,292.5,293.27,292.36,293.25,39601.0,291.211,291.9776,291.0716,291.9577,39601.0
2024-10-18 11:20:00,293.25,293.3,292.64,292.79,41800.0,291.9577,292.0075,291.3504,291.4997,41800.0
2024-10-18 11:30:00,292.83,293.19,292.68,292.81,26660.0,291.5396,291.898,291.3902,291.5197,26660.0
2024-10-18 11:40:00,292.81,292.93,292.66,292.73,15208.0,291.5197,291.6391,291.3703,291.44,15208.0
2024-10-18 11:50:00,292.77,292.98,292.65,292.81,19837.0,291.4798,291.6889,291.3604,291.5197,19837.0
2024-10-18 12:00:00,292.8,293.69,292.6,293.67,31570.0,291.5097,292.3958,291.3106,292.3759,31570.0
2024-10-18 12:10:00,293.73,294.52,293.57,294.44,62506.0,292.4356,293.2221,292.2763,293.1425,62506.0
2024-10-18 12:20:00,294.5,294.52,293.86,294.15,32735.0,293.2022,293.2221,292.565,292.8537,32735.0
2024-10-18 12:30:00,294.09,294.21,293.28,293.55,33317.0,292.794,292.9135,291.9876,292.2564,33317.0
2024-10-18 12:40:00,293.55,294.33,293.54,294.29,32774.0,292.2564,293.033,292.2464,292.9931,32774.0
2024-10-18 12:50:00,294.23,294.71,293.9,294.01,49712.0,292.9334,293.4113,292.6049,292.7144,49712.0
2024-10-18 13:00:00,293.93,294.7,293.93,294.43,22104.0,292.6347,293.4013,292.6347,293.1325,22104.0
2024-10-18 13:10:00,294.53,294.64,294.39,294.51,19691.0,293.2321,293.3416,293.0927,293.2122,19691.0
2024-10-18 13:20:00,294.52,294.66,293.91,294.05,16434.0,293.2221,293.3615,292.6148,292.7542,16434.0
2024-10-18 13:30:00,294.0,294.19,293.98,294.1,12592.0,292.7044,292.8936,292.6845,292.804,12592.0
2024-10-18 13:40:00,294.13,294.16,293.65,293.72,19929.0,292.8338,292.8637,292.356,292.4256,19929.0
2024-10-18 13:50:00,293.73,293.95,293.39,293.42,36815.0,292.4356,292.6546,292.0971,292.127,36815.0
2024-10-18 14:00:00,293.41,293.41,292.67,293.37,23057.0,292.117,292.117,291.3803,292.0772,23057.0
2024-10-18 14:10:00,293.37,294.28,293.28,294.13,55040.0,292.0772,292.9832,291.9876,292.8338,55040.0
2024-10-18 14:20:00,294.13,294.13,293.7,293.93,10246.0,292.8338,292.8338,292.4057,292.6347,10246.0
2024-10-18 14:30:00,293.88,294.06,293.55,293.62,26705.0,292.5849,292.7641,292.2564,292.3261,26705.0
2024-10-18 14:40:00,293.53,293.66,293.5,293.51,13630.0,292.2365,292.3659,292.2066,292.2166,13630.0
2024-10-18 14:50:00,293.53,293.67,293.39,293.42,24409.0,292.2365,292.3759,292.0971,292.127,24409.0
2024-10-18 15:00:00,293.41,293.47,293.26,293.34,17877.0,292.117,292.1767,291.9677,292.0473,17877.0
2024-10-18 15:10:00,293.37,293.99,293.25,293.7,49627.0,292.0772,292.6945,291.9577,292.4057,49627.0
2024-10-18 15:20:00,293.68,294.13,293.64,293.92,21622.0,292.3858,292.8338,292.346,292.6248,21622.0
2024-10-18 15:30:00,293.88,294.07,293.77,293.93,24168.0,292.5849,292.7741,292.4754,292.6347,24168.0
2024-10-18 15:40:00,293.88,293.9,293.36,293.38,25666.0,292.5849,292.6049,292.0672,292.0871,25666.0
2024-10-18 15:50:00,293.34,293.48,292.86,293.07,162793.0,292.0473,292.1867,291.5694,291.7785,162793.0
2024-10-21 09:30:00,289.0,292.5,288.04,292.19,153157.0,287.7264,291.211,286.7707,290.9024,153157.0
2024-10-21 09:40:00,292.04,292.78,291.79,292.51,50505.0,290.753,291.4898,290.5041,291.221,50505.0
2024-10-21 09:50:00,292.54,292.71,291.79,291.95,29153.0,291.2508,291.4201,290.5041,290.6634,29153.0
2024-10-21 10:00:00,291.96,292.5,291.81,292.3,34939.0,290.6734,291.211,290.5241,291.0119,34939.0
2024-10-21 10:10:00,292.27,292.92,292.11,292.63,29608.0,290.982,291.6292,290.8227,291.3404,29608.0
2024-10-21 10:20:00,292.63,292.65,291.84,292.14,29631.0,291.3404,291.3604,290.5539,290.8526,29631.0
2024-10-21 10:30:00,292.24,292.31,291.43,291.49,37096.0,290.9522,291.0219,290.1457,290.2055,37096.0
2024-10-21 10:40:00,291.37,291.66,290.57,290.67,40300.0,290.086,290.3747,289.2895,289.3891,40300.0
2024-10-21 10:50:00,290.78,291.1,290.63,290.91,21326.0,289.4986,289.8172,289.3493,289.628,21326.0
2024-10-21 11:00:00,290.91,291.01,290.07,290.1,34774.0,289.628,289.7276,288.7917,288.8216,34774.0
2024-10-21 11:10:00,290.07,290.83,289.98,290.25,27327.0,288.7917,289.5484,288.7021,288.9709,27327.0
2024-10-21 11:20:00,290.21,290.53,289.71,289.81,29022.0,288.9311,289.2497,288.4333,288.5329,29022.0
2024-10-21 11:30:00,289.82,290.25,289.58,290.22,25891.0,288.5428,288.9709,288.3039,288.9411,25891.0
2024-10-21 11:40:00,290.18,290.54,290.04,290.53,21090.0,288.9012,289.2597,288.7619,289.2497,21090.0
2024-10-21 11:50:00,290.46,290.76,290.32,290.63,24809.0,289.18,289.4787,289.0406,289.3493,24809.0
2024-10-21 12:00:00,290.68,290.72,290.29,290.49,14596.0,289.399,289.4389,289.0108,289.2099,14596.0
2024-10-21 12:10:00,290.49,290.64,290.25,290.52,12371.0,289.2099,289.3592,288.9709,289.2397,12371.0
2024-10-21 12:20:00,290.56,290.78,290.29,290.46,17675.0,289.2796,289.4986,289.0108,289.18,17675.0
2024-10-21 12:30:00,290.41,290.62,290.31,290.51,11152.0,289.1302,289.3393,289.0307,289.2298,11152.0
2024-10-21 12:40:00,290.52,290.97,290.44,290.92,14481.0,289.2397,289.6878,289.1601,289.638,14481.0
2024-10-21 12:50:00,290.92,291.52,290.9,291.36,20036.0,289.638,290.2353,289.6181,290.076,20036.0
2024-10-21 13:00:00,291.36,291.48,291.26,291.34,9279.0,290.076,290.1955,289.9765,290.0561,9279.0
2024-10-21 13:10:00,291.41,291.5,290.98,291.12,15765.0,290.1258,290.2154,289.6977,289.8371,15765.0
2024-10-21 13:20:00,291.1,291.2,290.9,290.94,10186.0,289.8172,289.9167,289.6181,289.6579,10186.0
2024-10-21 13:30:00,290.94,291.04,290.68,290.75,18885.0,289.6579,289.7575,289.399,289.4687,18885.0
2024-10-21 13:40:00,290.74,291.19,290.59,291.17,14177.0,289.4588,289.9068,289.3094,289.8869,14177.0
2024-10-21 13:50:00,291.21,291.21,290.79,290.96,16587.0,289.9267,289.9267,289.5086,289.6778,16587.0
2024-10-21 14:00:00,290.92,291.02,290.53,290.53,21338.0,289.638,289.7375,289.2497,289.2497,21338.0
2024-10-21 14:10:00,290.54,290.89,290.54,290.8,15322.0,289.2597,289.6081,289.2597,289.5185,15322.0
2024-10-21 14:20:00,290.85,290.85,290.43,290.6,16151.0,289.5683,289.5683,289.1501,289.3194,16151.0
2024-10-21 14:30:00,290.64,290.7,290.43,290.43,12068.0,289.3592,289.419,289.1501,289.1501,12068.0
2024-10-21 14:40:00,290.46,290.53,290.18,290.46,17584.0,289.18,289.2497,288.9012,289.18,17584.0
2024-10-21 14:50:00,290.46,290.57,290.31,290.53,20231.0,289.18,289.2895,289.0307,289.2497,20231.0
2024-10-21 15:00:00,290.55,290.7,290.44,290.59,20775.0,289.2696,289.419,289.1601,289.3094,20775.0
2024-10-21 15:10:00,290.59,291.15,290.58,291.13,24534.0,289.3094,289.867,289.2995,289.8471,24534.0
2024-10-21 15:20:00,291.13,291.23,290.8,290.84,45294.0,289.8471,289.9466,289.5185,289.5583,45294.0
2024-10-21 15:30:00,290.84,290.95,290.46,290.55,29494.0,289.5583,289.6679,289.18,289.2696,29494.0
2024-10-21 15:40:00,290.56,291.17,290.34,291.07,39644.0,289.2796,289.8869,289.0605,289.7873,39644.0
2024-10-21 15:50:00,291.06,291.4,290.53,291.28,215222.0,289.7774,290.1159,289.2497,289.9964,215222.0
2024-10-22 09:30:00,289.75,291.78,288.49,291.31,166122.0,288.4731,290.4942,287.2187,290.0263,166122.0
2024-10-22 09:40:00,291.12,291.95,290.7,291.55,39590.0,289.8371,290.6634,289.419,290.2652,39590.0
2024-10-22 09:50:00,291.51,291.66,289.63,290.04,33614.0,290.2254,290.3747,288.3537,288.7619,33614.0
2024-10-22 10:00:00,290.08,290.91,289.33,290.05,100272.0,288.8017,289.628,288.055,288.7718,100272.0
2024-10-22 10:10:00,290.05,290.5,289.51,289.79,79860.0,288.7718,289.2198,288.2342,288.513,79860.0
2024-10-22 10:20:00,289.78,290.55,289.53,289.92,81707.0,288.503,289.2696,288.2541,288.6424,81707.0
2024-10-22 10:30:00,290.02,290.07,289.13,289.17,26497.0,288.7419,288.7917,287.8559,287.8957,26497.0
2024-10-22 10:40:00,289.19,289.3,288.73,289.11,34689.0,287.9156,288.0251,287.4576,287.836,34689.0
2024-10-22 10:50:00,289.11,289.66,289.0,289.35,25742.0,287.836,288.3835,287.7264,288.0749,25742.0
2024-10-22 11:00:00,289.35,289.35,288.22,288.22,40130.0,288.0749,288.0749,286.9499,286.9499,40130.0
2024-10-22 11:10:00,288.31,288.56,287.89,287.94,43458.0,287.0395,287.2884,286.6213,286.6711,43458.0
2024-10-22 11:20:00,287.99,288.4,287.75,288.38,32208.0,286.7209,287.1291,286.482,287.1092,32208.0
2024-10-22 11:30:00,288.35,288.58,288.1,288.48,24025.0,287.0793,287.3083,286.8304,287.2087,24025.0
2024-10-22 11:40:00,288.49,288.64,288.1,288.27,23106.0,287.2187,287.368,286.8304,286.9997,23106.0
2024-10-22 11:50:00,288.25,288.6,288.2,288.32,17907.0,286.9797,287.3282,286.93,287.0494,17907.0
2024-10-22 12:00:00,288.28,288.5,288.04,288.08,29593.0,287.0096,287.2286,286.7707,286.8105,29593.0
2024-10-22 12:10:00,288.08,288.3,287.9,288.12,17044.0,286.8105,287.0295,286.6313,286.8503,17044.0
2024-10-22 12:20:00,288.12,288.22,287.9,287.95,20893.0,286.8503,286.9499,286.6313,286.6811,20893.0
2024-10-22 12:30:00,287.95,288.25,287.65,287.88,22794.0,286.6811,286.9797,286.3824,286.6114,22794.0
2024-10-22 12:40:00,287.88,288.24,287.81,288.2,15319.0,286.6114,286.9698,286.5417,286.93,15319.0
2024-10-22 12:50:00,288.2,288.56,288.16,288.24,23819.0,286.93,287.2884,286.8901,286.9698,23819.0
2024-10-22 13:00:00,288.29,288.33,287.88,287.9,12871.0,287.0196,287.0594,286.6114,286.6313,12871.0
2024-10-22 13:10:00,287.9,288.16,287.82,288.02,15513.0,286.6313,286.8901,286.5516,286.7508,15513.0
2024-10-22 13:20:00,288.04,288.22,287.95,288.08,20806.0,286.7707,286.9499,286.6811,286.8105,20806.0
2024-10-22 13:30:00,288.05,288.46,288.05,288.46,19955.0,286.7806,287.1888,286.7806,287.1888,19955.0
2024-10-22 13:40:00,288.34,288.57,288.29,288.49,22031.0,287.0694,287.2983,287.0196,287.2187,22031.0
2024-10-22 13:50:00,288.49,288.75,288.38,288.54,28560.0,287.2187,287.4775,287.1092,287.2685,28560.0
2024-10-22 14:00:00,288.44,289.03,288.4,288.56,33024.0,287.1689,287.7563,287.1291,287.2884,33024.0
2024-10-22 14:10:00,288.56,288.68,288.25,288.68,14015.0,287.2884,287.4079,286.9797,287.4079,14015.0
2024-10-22 14:20:00,288.64,288.95,288.6,288.91,17108.0,287.368,287.6767,287.3282,287.6368,17108.0
2024-10-22 14:30:00,288.91,289.0,288.65,288.72,18957.0,287.6368,287.7264,287.378,287.4477,18957.0
2024-10-22 14:40:00,288.72,288.84,288.53,288.6,19797.0,287.4477,287.5671,287.2585,287.3282,19797.0
2024-10-22 14:50:00,288.6,288.69,288.25,288.25,13535.0,287.3282,287.4178,286.9797,286.9797,13535.0
2024-10-22 15:00:00,288.25,288.71,288.18,288.71,19419.0,286.9797,287.4377,286.9101,287.4377,19419.0
2024-10-22 15:10:00,288.72,288.73,288.35,288.54,28619.0,287.4477,287.4576,287.0793,287.2685,28619.0
2024-10-22 15:20:00,288.54,288.55,288.32,288.35,19797.0,287.2685,287.2784,287.0494,287.0793,19797.0
2024-10-22 15:30:00,288.38,288.55,288.09,288.22,25528.0,287.1092,287.2784,286.8205,286.9499,25528.0
2024-10-22 15:40:00,288.22,288.45,288.12,288.24,26679.0,286.9499,287.1789,286.8503,286.9698,26679.0
2024-10-22 15:50:00,288.25,288.73,288.17,288.25,109758.0,286.9797,287.4576,286.9001,286.9797,109758.0
2024-10-23 09:30:00,287.73,288.31,284.79,284.94,153647.0,286.462,287.0395,283.535,283.6843,153647.0
2024-10-23 09:40:00,284.94,285.78,284.77,285.68,76547.0,283.6843,284.5206,283.5151,284.4211,76547.0
2024-10-23 09:50:00,285.67,286.53,285.55,286.06,66043.0,284.4111,285.2673,284.2916,284.7994,66043.0
2024-10-23 10:00:00,286.06,286.46,284.65,285.26,73890.0,284.7994,285.1976,283.3956,284.0029,73890.0
2024-10-23 10:10:00,285.31,285.73,285.18,285.18,41748.0,284.0527,284.4709,283.9233,283.9233,41748.0
2024-10-23 10:20:00,285.07,285.55,284.86,285.49,32141.0,283.8138,284.2916,283.6047,284.2319,32141.0
2024-10-23 10:30:00,285.48,285.82,285.29,285.6,43256.0,284.222,284.5605,284.0328,284.3414,43256.0
2024-10-23 10:40:00,285.54,286.27,285.54,285.99,49081.0,284.2817,285.0085,284.2817,284.7297,49081.0
2024-10-23 10:50:00,286.0,286.08,285.54,285.65,36823.0,284.7397,284.8193,284.2817,284.3912,36823.0
2024-10-23 11:00:00,285.65,286.06,285.24,285.3,47856.0,284.3912,284.7994,283.983,284.0427,47856.0
2024-10-23 11:10:00,285.3,285.3,284.63,285.04,36053.0,284.0427,284.0427,283.3757,283.7839,36053.0
2024-10-23 11:20:00,285.02,285.31,284.68,284.81,27294.0,283.764,284.0527,283.4255,283.5549,27294.0
2024-10-23 11:30:00,284.85,285.34,284.65,285.34,33388.0,283.5947,284.0826,283.3956,284.0826,33388.0
2024-10-23 11:40:00,285.37,285.9,285.07,285.75,22938.0,284.1124,284.6401,283.8138,284.4908,22938.0
2024-10-23 11:50:00,285.75,286.0,285.65,285.95,34735.0,284.4908,284.7397,284.3912,284.6899,34735.0
2024-10-23 12:00:00,285.94,285.94,285.3,285.48,28337.0,284.6799,284.6799,284.0427,284.222,28337.0
2024-10-23 12:10:00,285.49,285.57,285.37,285.45,21607.0,284.2319,284.3116,284.1124,284.1921,21607.0
2024-10-23 12:20:00,285.42,285.46,285.02,285.1,33202.0,284.1622,284.202,283.764,283.8436,33202.0
2024-10-23 12:30:00,285.12,285.13,284.7,284.8,29318.0,283.8635,283.8735,283.4454,283.545,29318.0
2024-10-23 12:40:00,284.88,285.09,284.73,285.09,22568.0,283.6246,283.8337,283.4753,283.8337,22568.0
2024-10-23 12:50:00,285.1,285.41,284.94,285.22,42806.0,283.8436,284.1523,283.6843,283.9631,42806.0
2024-10-23 13:00:00,285.37,285.37,284.38,284.54,28165.0,284.1124,284.1124,283.1268,283.2861,28165.0
2024-10-23 13:10:00,284.55,284.64,284.15,284.45,27498.0,283.2961,283.3857,282.8978,283.1965,27498.0
2024-10-23 13:20:00,284.45,284.88,284.3,284.67,48047.0,283.1965,283.6246,283.0472,283.4155,48047.0
2024-10-23 13:30:00,284.73,284.74,284.02,284.15,41836.0,283.4753,283.4852,282.7684,282.8978,41836.0
2024-10-23 13:40:00,284.14,284.16,283.86,283.94,28865.0,282.8879,282.9078,282.6091,282.6887,28865.0
2024-10-23 13:50:00,283.93,284.03,283.1,283.35,45917.0,282.6788,282.7783,281.8524,282.1013,45917.0
2024-10-23 14:00:00,283.23,283.49,282.77,283.11,35126.0,281.9819,282.2407,281.5239,281.8624,35126.0
2024-10-23 14:10:00,283.03,283.13,282.61,282.7,39335.0,281.7828,281.8823,281.3646,281.4542,39335.0
2024-10-23 14:20:00,282.72,283.28,282.68,283.09,38564.0,281.4741,282.0317,281.4343,281.8425,38564.0
2024-10-23 14:30:00,283.01,283.89,282.94,283.89,33007.0,281.7628,282.639,281.6931,282.639,33007.0
2024-10-23 14:40:00,283.84,284.51,283.82,284.51,29390.0,282.5892,283.2562,282.5693,283.2562,29390.0
2024-10-23 14:50:00,284.51,284.61,283.86,284.25,23997.0,283.2562,283.3558,282.6091,282.9974,23997.0
2024-10-23 15:00:00,284.22,284.36,283.99,284.03,28169.0,282.9675,283.1069,282.7385,282.7783,28169.0
2024-10-23 15:10:00,284.0,284.52,283.84,284.47,38919.0,282.7485,283.2662,282.5892,283.2164,38919.0
2024-10-23 15:20:00,284.47,284.47,284.01,284.09,32552.0,283.2164,283.2164,282.7584,282.8381,32552.0
2024-10-23 15:30:00,284.01,284.32,283.77,284.12,32248.0,282.7584,283.0671,282.5195,282.8679,32248.0
2024-10-23 15:40:00,284.16,284.39,283.94,284.09,48747.0,282.9078,283.1368,282.6887,282.8381,48747.0
2024-10-23 15:50:00,284.13,284.52,283.8,284.3,167819.0,282.8779,283.2662,282.5494,283.0472,167819.0
2024-10-24 09:30:00,286.56,287.55,285.18,286.66,141628.0,285.2972,286.2828,283.9233,285.3968,141628.0
2024-10-24 09:40:00,286.8,287.51,286.46,286.74,47428.0,285.5361,286.243,285.1976,285.4764,47428.0
2024-10-24 09:50:00,286.74,287.94,286.72,287.87,81492.0,285.4764,286.6711,285.4565,286.6014,81492.0
2024-10-24 10:00:00,287.89,288.85,287.8,288.37,68403.0,286.6213,287.5771,286.5317,287.0992,68403.0
2024-10-24 10:10:00,288.37,288.91,288.05,288.35,45382.0,287.0992,287.6368,286.7806,287.0793,45382.0
2024-10-24 10:20:00,288.34,288.48,287.41,287.74,36246.0,287.0694,287.2087,286.1435,286.472,36246.0
2024-10-24 10:30:00,287.73,288.44,287.58,288.01,38327.0,286.462,287.1689,286.3127,286.7408,38327.0
2024-10-24 10:40:00,288.0,288.0,287.11,287.19,28455.0,286.7309,286.7309,285.8448,285.9244,28455.0
2024-10-24 10:50:00,287.19,287.19,286.47,286.6,37875.0,285.9244,285.9244,285.2076,285.337,37875.0
2024-10-24 11:00:00,286.63,286.79,285.8,286.0,29445.0,285.3669,285.5262,284.5405,284.7397,29445.0
2024-10-24 11:10:00,286.06,286.49,286.0,286.4,27911.0,284.7994,285.2275,284.7397,285.1379,27911.0
2024-10-24 11:20:00,286.38,286.43,285.46,285.53,25942.0,285.118,285.1678,284.202,284.2717,25942.0
2024-10-24 11:30:00,285.58,286.17,285.57,285.82,19186.0,284.3215,284.9089,284.3116,284.5605,19186.0
2024-10-24 11:40:00,285.79,286.06,285.47,285.54,37828.0,284.5306,284.7994,284.212,284.2817,37828.0
2024-10-24 11:50:00,285.46,286.35,285.46,286.32,25577.0,284.202,285.0881,284.202,285.0583,25577.0
2024-10-24 12:00:00,286.41,286.56,285.58,285.58,19229.0,285.1479,285.2972,284.3215,284.3215,19229.0
2024-10-24 12:10:00,285.69,285.78,285.3,285.7,19481.0,284.431,284.5206,284.0427,284.441,19481.0
2024-10-24 12:20:00,285.64,286.64,285.62,286.53,30726.0,284.3813,285.3768,284.3613,285.2673,30726.0
2024-10-24 12:30:00,286.53,286.86,286.45,286.59,19751.0,285.2673,285.5959,285.1877,285.3271,19751.0
2024-10-24 12:40:00,286.64,286.77,286.44,286.77,14220.0,285.3768,285.5063,285.1777,285.5063,14220.0
2024-10-24 12:50:00,286.73,286.89,286.64,286.69,21585.0,285.4664,285.6257,285.3768,285.4266,21585.0
2024-10-24 13:00:00,286.69,287.11,286.68,287.09,28730.0,285.4266,285.8448,285.4167,285.8249,28730.0
2024-10-24 13:10:00,287.09,287.27,286.64,286.87,20722.0,285.8249,286.0041,285.3768,285.6058,20722.0
2024-10-24 13:20:00,286.94,286.94,286.53,286.79,9519.0,285.6755,285.6755,285.2673,285.5262,9519.0
2024-10-24 13:30:00,286.79,287.22,286.73,287.21,15759.0,285.5262,285.9543,285.4664,285.9443,15759.0
2024-10-24 13:40:00,287.25,287.35,286.65,286.68,19869.0,285.9842,286.0837,285.3868,285.4167,19869.0
2024-10-24 13:50:00,286.63,286.8,286.5,286.56,11228.0,285.3669,285.5361,285.2375,285.2972,11228.0
2024-10-24 14:00:00,286.57,286.91,286.35,286.81,14324.0,285.3072,285.6457,285.0881,285.5461,14324.0
2024-10-24 14:10:00,286.81,287.17,286.79,287.13,10503.0,285.5461,285.9045,285.5262,285.8647,10503.0
2024-10-24 14:20:00,287.13,287.3,287.04,287.17,10959.0,285.8647,286.0339,285.7751,285.9045,10959.0
2024-10-24 14:30:00,287.12,287.15,286.73,286.79,15247.0,285.8547,285.8846,285.4664,285.5262,15247.0
2024-10-24 14:40:00,286.72,286.9,286.41,286.51,44129.0,285.4565,285.6357,285.1479,285.2474,44129.0
2024-10-24 14:50:00,286.66,287.12,286.66,287.03,46679.0,285.3968,285.8547,285.3968,285.7651,46679.0
2024-10-24 15:00:00,287.03,287.15,286.5,287.01,20590.0,285.7651,285.8846,285.2375,285.7452,20590.0
2024-10-24 15:10:00,287.0,287.35,286.92,287.28,19338.0,285.7353,286.0837,285.6556,286.014,19338.0
2024-10-24 15:20:00,287.31,287.84,287.24,287.49,42280.0,286.0439,286.5716,285.9742,286.2231,42280.0
2024-10-24 15:30:00,287.49,288.1,287.44,287.44,52357.0,286.2231,286.8304,286.1733,286.1733,52357.0
2024-10-24 15:40:00,287.39,287.67,287.26,287.44,64366.0,286.1235,286.4023,285.9941,286.1733,64366.0
2024-10-24 15:50:00,287.5,287.5,286.68,286.75,259580.0,286.2331,286.2331,285.4167,285.4864,259580.0
2024-10-25 09:30:00,290.0,291.49,289.12,290.91,242924.0,288.722,290.2055,287.8459,289.628,242924.0
2024-10-25 09:40:00,290.91,292.35,290.6,292.06,70083.0,289.628,291.0617,289.3194,290.773,70083.0
2024-10-25 09:50:00,292.09,293.67,291.7,293.64,108880.0,290.8028,292.3759,290.4145,292.346,108880.0
2024-10-25 10:00:00,293.65,294.38,292.98,293.53,104539.0,292.356,293.0827,291.6889,292.2365,104539.0
2024-10-25 10:10:00,293.61,293.88,292.64,292.69,79249.0,292.3161,292.5849,291.3504,291.4002,79249.0
2024-10-25 10:20:00,292.69,293.35,292.35,292.72,93262.0,291.4002,292.0573,291.0617,291.4301,93262.0
2024-10-25 10:30:00,292.69,292.72,292.18,292.38,51815.0,291.4002,291.4301,290.8924,291.0915,51815.0
2024-10-25 10:40:00,292.5,293.11,292.04,292.25,86673.0,291.211,291.8183,290.753,290.9621,86673.0
2024-10-25 10:50:00,292.32,292.69,292.19,292.44,92591.0,291.0318,291.4002,290.9024,291.1513,92591.0
2024-10-25 11:00:00,292.39,292.65,292.01,292.18,81112.0,291.1015,291.3604,290.7232,290.8924,81112.0
2024-10-25 11:10:00,292.13,292.15,291.22,291.28,77028.0,290.8427,290.8626,289.9367,289.9964,77028.0
2024-10-25 11:20:00,291.18,291.37,290.44,290.61,37861.0,289.8968,290.086,289.1601,289.3293,37861.0
2024-10-25 11:30:00,290.7,291.01,290.56,290.64,30931.0,289.419,289.7276,289.2796,289.3592,30931.0
2024-10-25 11:40:00,290.62,290.91,290.25,290.8,38591.0,289.3393,289.628,288.9709,289.5185,38591.0
2024-10-25 11:50:00,290.79,290.83,290.35,290.75,19498.0,289.5086,289.5484,289.0705,289.4687,19498.0
2024-10-25 12:00:00,290.74,290.74,290.44,290.62,17258.0,289.4588,289.4588,289.1601,289.3393,17258.0
2024-10-25 12:10:00,290.62,290.79,290.46,290.53,15473.0,289.3393,289.5086,289.18,289.2497,15473.0
2024-10-25 12:20:00,290.5,291.11,290.49,291.03,22288.0,289.2198,289.8271,289.2099,289.7475,22288.0
2024-10-25 12:30:00,291.09,291.17,290.72,290.73,34066.0,289.8072,289.8869,289.4389,289.4488,34066.0
2024-10-25 12:40:00,290.75,290.8,290.26,290.5,24969.0,289.4687,289.5185,288.9809,289.2198,24969.0
2024-10-25 12:50:00,290.5,290.76,290.5,290.6,14018.0,289.2198,289.4787,289.2198,289.3194,14018.0
2024-10-25 13:00:00,290.6,290.6,290.26,290.39,16334.0,289.3194,289.3194,288.9809,289.1103,16334.0
2024-10-25 13:10:00,290.38,290.43,289.63,289.86,22025.0,289.1004,289.1501,288.3537,288.5827,22025.0
2024-10-25 13:20:00,289.83,289.86,289.41,289.49,18540.0,288.5528,288.5827,288.1346,288.2143,18540.0
2024-10-25 13:30:00,289.48,289.75,289.19,289.37,28318.0,288.2043,288.4731,287.9156,288.0948,28318.0
2024-10-25 13:40:00,289.29,289.91,288.83,289.75,37641.0,288.0152,288.6324,287.5572,288.4731,37641.0
2024-10-25 13:50:00,289.91,290.09,289.42,289.48,22079.0,288.6324,288.8116,288.1446,288.2043,22079.0
2024-10-25 14:00:00,289.52,289.89,289.06,289.45,22289.0,288.2442,288.6125,287.7862,288.1745,22289.0
2024-10-25 14:10:00,289.36,290.0,289.15,290.0,20178.0,288.0849,288.722,287.8758,288.722,20178.0
2024-10-25 14:20:00,289.96,290.48,289.82,290.27,28287.0,288.6822,289.1999,288.5428,288.9908,28287.0
2024-10-25 14:30:00,290.19,290.39,290.06,290.28,15004.0,288.9112,289.1103,288.7818,289.0008,15004.0
2024-10-25 14:40:00,290.21,290.43,290.04,290.38,13901.0,288.9311,289.1501,288.7619,289.1004,13901.0
2024-10-25 14:50:00,290.33,290.35,290.06,290.32,22048.0,289.0506,289.0705,288.7818,289.0406,22048.0
2024-10-25 15:00:00,290.26,290.38,290.03,290.16,19125.0,288.9809,289.1004,288.7519,288.8813,19125.0
2024-10-25 15:10:00,290.16,290.25,289.68,289.9,30002.0,288.8813,288.9709,288.4034,288.6225,30002.0
2024-10-25 15:20:00,289.83,289.91,289.58,289.87,31979.0,288.5528,288.6324,288.3039,288.5926,31979.0
2024-10-25 15:30:00,289.87,290.49,289.79,290.19,62979.0,288.5926,289.2099,288.513,288.9112,62979.0
2024-10-25 15:40:00,290.15,290.54,290.11,290.43,36313.0,288.8714,289.2597,288.8316,289.1501,36313.0
2024-10-25 15:50:00,290.44,290.6,289.97,290.44,158002.0,289.1601,289.3194,288.6922,289.1601,158002.0
2024-10-28 09:30:00,293.6,295.81,292.49,294.17,281604.0,292.3062,294.5064,291.2011,292.8737,281604.0
2024-10-28 09:40:00,294.18,294.7,293.8,294.04,81155.0,292.8836,293.4013,292.5053,292.7442,81155.0
2024-10-28 09:50:00,293.92,294.95,293.33,294.71,87408.0,292.6248,293.6502,292.0374,293.4113,87408.0
2024-10-28 10:00:00,294.72,294.84,293.82,294.39,57679.0,293.4212,293.5407,292.5252,293.0927,57679.0
2024-10-28 10:10:00,294.43,295.76,294.3,295.71,68561.0,293.1325,294.4567,293.0031,294.4069,68561.0
2024-10-28 10:20:00,295.64,296.07,295.45,295.59,81791.0,294.3372,294.7653,294.148,294.2874,81791.0
2024-10-28 10:30:00,295.54,295.92,294.82,295.42,76388.0,294.2376,294.6159,293.5208,294.1182,76388.0
2024-10-28 10:40:00,295.42,295.61,294.83,295.11,51385.0,294.1182,294.3073,293.5308,293.8095,51385.0
2024-10-28 10:50:00,295.07,295.08,293.98,294.13,32964.0,293.7697,293.7797,292.6845,292.8338,32964.0
2024-10-28 11:00:00,294.13,294.23,293.67,293.81,35086.0,292.8338,292.9334,292.3759,292.5152,35086.0
2024-10-28 11:10:00,293.87,294.31,293.46,293.59,29698.0,292.575,293.013,292.1668,292.2962,29698.0
2024-10-28 11:20:00,293.5,293.82,293.21,293.23,24407.0,292.2066,292.5252,291.9179,291.9378,24407.0
2024-10-28 11:30:00,293.22,293.57,292.92,293.3,45003.0,291.9278,292.2763,291.6292,292.0075,45003.0
2024-10-28 11:40:00,293.17,293.64,292.98,293.62,34445.0,291.8781,292.346,291.6889,292.3261,34445.0
2024-10-28 11:50:00,293.56,293.83,293.33,293.53,17659.0,292.2663,292.5352,292.0374,292.2365,17659.0
2024-10-28 12:00:00,293.48,293.52,293.11,293.22,18529.0,292.1867,292.2265,291.8183,291.9278,18529.0
2024-10-28 12:10:00,293.29,293.49,293.11,293.37,39662.0,291.9975,292.1967,291.8183,292.0772,39662.0
2024-10-28 12:20:00,293.3,293.46,293.0,293.11,24401.0,292.0075,292.1668,291.7088,291.8183,24401.0
2024-10-28 12:30:00,293.08,293.29,292.91,293.01,33921.0,291.7885,291.9975,291.6192,291.7188,33921.0
2024-10-28 12:40:00,293.02,293.41,292.73,292.87,49116.0,291.7287,292.117,291.44,291.5794,49116.0
2024-10-28 12:50:00,292.85,293.31,292.77,293.23,28300.0,291.5595,292.0175,291.4798,291.9378,28300.0
2024-10-28 13:00:00,293.18,293.65,293.16,293.57,28100.0,291.888,292.356,291.8681,292.2763,28100.0
2024-10-28 13:10:00,293.55,293.56,292.99,293.52,43669.0,292.2564,292.2663,291.6989,292.2265,43669.0
2024-10-28 13:20:00,293.52,293.73,293.39,293.48,33364.0,292.2265,292.4356,292.0971,292.1867,33364.0
2024-10-28 13:30:00,293.51,293.7,293.44,293.5,30833.0,292.2166,292.4057,292.1469,292.2066,30833.0
2024-10-28 13:40:00,293.5,293.55,293.29,293.36,18386.0,292.2066,292.2564,291.9975,292.0672,18386.0
2024-10-28 13:50:00,293.32,293.61,293.32,293.48,21504.0,292.0274,292.3161,292.0274,292.1867,21504.0
2024-10-28 14:00:00,293.48,293.77,293.12,293.65,58014.0,292.1867,292.4754,291.8283,292.356,58014.0
2024-10-28 14:10:00,293.66,293.9,293.45,293.62,21899.0,292.3659,292.6049,292.1568,292.3261,21899.0
2024-10-28 14:20:00,293.57,293.59,292.96,293.56,40289.0,292.2763,292.2962,291.669,292.2663,40289.0
2024-10-28 14:30:00,293.56,293.77,293.49,293.76,27836.0,292.2663,292.4754,292.1967,292.4655,27836.0
2024-10-28 14:40:00,293.78,293.81,293.56,293.7,46108.0,292.4854,292.5152,292.2663,292.4057,46108.0
2024-10-28 14:50:00,293.65,293.98,293.63,293.75,38883.0,292.356,292.6845,292.336,292.4555,38883.0
2024-10-28 15:00:00,293.69,294.04,293.48,293.97,25981.0,292.3958,292.7442,292.1867,292.6745,25981.0
2024-10-28 15:10:00,293.94,294.32,293.86,294.01,32105.0,292.6447,293.023,292.565,292.7144,32105.0
2024-10-28 15:20:00,293.99,294.1,293.94,293.99,22146.0,292.6945,292.804,292.6447,292.6945,22146.0
2024-10-28 15:30:00,293.99,294.24,293.95,294.1,37219.0,292.6945,292.9434,292.6546,292.804,37219.0
2024-10-28 15:40:00,294.07,294.18,293.78,293.86,56969.0,292.7741,292.8836,292.4854,292.565,56969.0
2024-10-28 15:50:00,293.85,294.1,293.49,293.81,226530.0,292.5551,292.804,292.1967,292.5152,226530.0
2024-10-29 09:30:00,294.0,294.5,292.81,294.5,82961.0,292.7044,293.2022,291.5197,293.2022,82961.0
2024-10-29 09:40:00,294.44,295.0,294.36,294.74,45570.0,293.1425,293.7,293.0628,293.4411,45570.0
2024-10-29 09:50:00,294.74,295.48,294.58,295.47,26786.0,293.4411,294.1779,293.2819,294.1679,26786.0
2024-10-29 10:00:00,295.41,297.34,295.01,296.88,141038.0,294.1082,296.0297,293.71,295.5717,141038.0
2024-10-29 10:10:00,296.88,297.45,296.79,297.34,45423.0,295.5717,296.1392,295.4821,296.0297,45423.0
2024-10-29 10:20:00,297.38,298.78,297.25,297.79,90349.0,296.0695,297.4633,295.9401,296.4777,90349.0
2024-10-29 10:30:00,297.8,298.42,297.4,298.39,98530.0,296.4877,297.1049,296.0894,297.0751,98530.0
2024-10-29 10:40:00,298.35,298.35,297.65,297.78,47870.0,297.0352,297.0352,296.3383,296.4678,47870.0
2024-10-29 10:50:00,297.78,298.08,297.48,297.96,42479.0,296.4678,296.7664,296.1691,296.647,42479.0
2024-10-29 11:00:00,297.93,298.0,297.2,297.31,34184.0,296.6171,296.6868,295.8903,295.9998,34184.0
2024-10-29 11:10:00,297.27,297.9,297.21,297.34,27343.0,295.96,296.5872,295.9003,296.0297,27343.0
2024-10-29 11:20:00,297.25,297.87,297.24,297.76,31291.0,295.9401,296.5574,295.9301,296.4478,31291.0
2024-10-29 11:30:00,297.77,297.77,297.15,297.42,24086.0,296.4578,296.4578,295.8405,296.1093,24086.0
2024-10-29 11:40:00,297.42,297.9,297.23,297.68,43342.0,296.1093,296.5872,295.9202,296.3682,43342.0
2024-10-29 11:50:00,297.58,297.9,297.24,297.75,31916.0,296.2686,296.5872,295.9301,296.4379,31916.0
2024-10-29 12:00:00,297.67,298.0,297.5,297.55,33901.0,296.3582,296.6868,296.189,296.2388,33901.0
2024-10-29 12:10:00,297.55,298.58,297.55,298.55,43754.0,296.2388,297.2642,296.2388,297.2344,43754.0
2024-10-29 12:20:00,298.55,299.24,297.9,298.85,111220.0,297.2344,297.9213,296.5872,297.533,111220.0
2024-10-29 12:30:00,298.99,299.21,298.29,298.41,170223.0,297.6724,297.8915,296.9755,297.095,170223.0
2024-10-29 12:40:00,298.26,299.09,298.04,298.98,80937.0,296.9456,297.772,296.7266,297.6625,80937.0
2024-10-29 12:50:00,298.97,299.62,298.93,299.4,94358.0,297.6525,298.2996,297.6127,298.0806,94358.0
2024-10-29 13:00:00,299.35,299.97,299.26,299.48,30012.0,298.0308,298.6481,297.9412,298.1603,30012.0
2024-10-29 13:10:00,299.5,299.53,299.15,299.37,23240.0,298.1802,298.21,297.8317,298.0507,23240.0
2024-10-29 13:20:00,299.4,299.55,298.86,299.2,41402.0,298.0806,298.23,297.543,297.8815,41402.0
2024-10-29 13:30:00,299.23,299.59,299.19,299.29,35019.0,297.9114,298.2698,297.8715,297.9711,35019.0
2024-10-29 13:40:00,299.29,299.47,298.92,298.92,30406.0,297.9711,298.1503,297.6027,297.6027,30406.0
2024-10-29 13:50:00,298.87,299.41,298.6,299.41,24218.0,297.5529,298.0906,297.2841,298.0906,24218.0
2024-10-29 14:00:00,299.39,299.87,299.25,299.75,25311.0,298.0707,298.5485,297.9313,298.4291,25311.0
2024-10-29 14:10:00,299.77,299.95,299.6,299.7,46703.0,298.449,298.6282,298.2797,298.3793,46703.0
2024-10-29 14:20:00,299.79,300.43,299.74,300.39,225642.0,298.4689,299.1061,298.4191,299.0663,225642.0
2024-10-29 14:30:00,300.39,300.6,300.18,300.32,36720.0,299.0663,299.2753,298.8572,298.9966,36720.0
2024-10-29 14:40:00,300.24,300.38,299.83,299.99,46249.0,298.9169,299.0563,298.5087,298.668,46249.0
2024-10-29 14:50:00,299.93,300.2,299.5,300.05,39027.0,298.6083,298.8771,298.1802,298.7277,39027.0
2024-10-29 15:00:00,300.09,300.22,299.64,299.77,36509.0,298.7676,298.897,298.3196,298.449,36509.0
2024-10-29 15:10:00,299.76,299.93,299.25,299.32,39376.0,298.439,298.6083,297.9313,298.001,39376.0
2024-10-29 15:20:00,299.31,299.52,299.14,299.24,53165.0,297.991,298.2001,297.8218,297.9213,53165.0
2024-10-29 15:30:00,299.24,299.3,298.84,298.84,45162.0,297.9213,297.9811,297.5231,297.5231,45162.0
2024-10-29 15:40:00,298.8,299.14,298.61,299.12,69642.0,297.4833,297.8218,297.2941,297.8018,69642.0
2024-10-29 15:50:00,299.1,299.25,298.36,298.93,259071.0,297.7819,297.9313,297.0452,297.6127,259071.0
2024-10-30 09:30:00,297.07,298.65,297.0,297.49,103802.0,295.7609,297.3339,295.6912,296.179,103802.0
2024-10-30 09:40:00,297.62,298.22,297.29,297.54,33880.0,296.3085,296.9058,295.9799,296.2288,33880.0
2024-10-30 09:50:00,297.45,297.7,296.84,297.59,64527.0,296.1392,296.3881,295.5319,296.2786,64527.0
2024-10-30 10:00:00,297.58,299.47,297.43,299.34,45807.0,296.2686,298.1503,296.1193,298.0209,45807.0
2024-10-30 10:10:00,299.24,299.5,298.62,299.1,60689.0,297.9213,298.1802,297.3041,297.7819,60689.0
2024-10-30 10:20:00,299.1,299.44,299.04,299.32,34675.0,297.7819,298.1204,297.7222,298.001,34675.0
2024-10-30 10:30:00,299.26,299.54,298.96,299.27,20790.0,297.9412,298.22,297.6426,297.9512,20790.0
2024-10-30 10:40:00,299.32,299.33,298.71,299.17,68612.0,298.001,298.0109,297.3937,297.8516,68612.0
2024-10-30 10:50:00,299.27,299.31,298.21,299.04,51274.0,297.9512,297.991,296.8959,297.7222,51274.0
2024-10-30 11:00:00,299.1,299.13,298.37,298.61,38322.0,297.7819,297.8118,297.0552,297.2941,38322.0
2024-10-30 11:10:00,298.48,298.56,298.16,298.56,54361.0,297.1647,297.2443,296.8461,297.2443,54361.0
2024-10-30 11:20:00,298.5,298.68,298.26,298.59,18619.0,297.1846,297.3638,296.9456,297.2742,18619.0
2024-10-30 11:30:00,298.58,298.63,298.22,298.5,30833.0,297.2642,297.314,296.9058,297.1846,30833.0
2024-10-30 11:40:00,298.57,298.76,298.45,298.69,30403.0,297.2543,297.4434,297.1348,297.3737,30403.0
2024-10-30 11:50:00,298.75,298.96,298.57,298.58,21129.0,297.4335,297.6426,297.2543,297.2642,21129.0
2024-10-30 12:00:00,298.5,298.79,298.21,298.69,27536.0,297.1846,297.4733,296.8959,297.3737,27536.0
2024-10-30 12:10:00,298.68,298.68,298.26,298.48,29819.0,297.3638,297.3638,296.9456,297.1647,29819.0
2024-10-30 12:20:00,298.52,298.8,298.22,298.8,29427.0,297.2045,297.4833,296.9058,297.4833,29427.0
2024-10-30 12:30:00,298.74,299.06,298.34,298.99,58349.0,297.4235,297.7421,297.0253,297.6724,58349.0
2024-10-30 12:40:00,299.05,299.05,298.41,298.69,27659.0,297.7322,297.7322,297.095,297.3737,27659.0
2024-10-30 12:50:00,298.64,298.96,298.18,298.19,22194.0,297.324,297.6426,296.866,296.8759,22194.0
2024-10-30 13:00:00,298.19,298.53,298.12,298.19,11495.0,296.8759,297.2144,296.8063,296.8759,11495.0
2024-10-30 13:10:00,298.22,298.93,298.19,298.93,13654.0,296.9058,297.6127,296.8759,297.6127,13654.0
2024-10-30 13:20:00,298.83,299.28,298.67,298.73,11598.0,297.5131,297.9611,297.3538,297.4136,11598.0
2024-10-30 13:30:00,298.67,298.85,297.79,297.81,23686.0,297.3538,297.533,296.4777,296.4976,23686.0
2024-10-30 13:40:00,297.76,298.28,297.5,298.21,13998.0,296.4478,296.9655,296.189,296.8959,13998.0
2024-10-30 13:50:00,298.31,298.33,297.63,297.7,16236.0,296.9954,297.0153,296.3184,296.3881,16236.0
2024-10-30 14:00:00,297.81,298.37,297.77,298.2,21976.0,296.4976,297.0552,296.4578,296.8859,21976.0
2024-10-30 14:10:00,298.25,298.33,297.79,297.79,28611.0,296.9357,297.0153,296.4777,296.4777,28611.0
2024-10-30 14:20:00,297.77,298.12,297.62,297.69,22732.0,296.4578,296.8063,296.3085,296.3781,22732.0
2024-10-30 14:30:00,297.76,298.31,297.58,298.13,22200.0,296.4478,296.9954,296.2686,296.8162,22200.0
2024-10-30 14:40:00,298.14,298.16,297.68,297.81,15830.0,296.8262,296.8461,296.3682,296.4976,15830.0
2024-10-30 14:50:00,297.77,297.88,297.56,297.7,14692.0,296.4578,296.5673,296.2487,296.3881,14692.0
2024-10-30 15:00:00,297.69,297.69,296.94,297.31,25625.0,296.3781,296.3781,295.6315,295.9998,25625.0
2024-10-30 15:10:00,297.33,297.76,297.25,297.32,26389.0,296.0197,296.4478,295.9401,296.0098,26389.0
2024-10-30 15:20:00,297.31,297.42,297.11,297.23,19016.0,295.9998,296.1093,295.8007,295.9202,19016.0
2024-10-30 15:30:00,297.16,297.29,296.52,297.05,31011.0,295.8505,295.9799,295.2133,295.741,31011.0
2024-10-30 15:40:00,297.11,297.11,296.57,296.86,36120.0,295.8007,295.8007,295.2631,295.5518,36120.0
2024-10-30 15:50:00,296.87,297.17,296.35,296.66,199188.0,295.5618,295.8604,295.0441,295.3527,199188.0
2024-10-31 09:30:00,292.6,295.69,292.0,295.0,149683.0,291.3106,294.387,290.7132,293.7,149683.0
2024-10-31 09:40:00,294.95,296.09,293.42,293.55,59307.0,293.6502,294.7852,292.127,292.2564,59307.0
2024-10-31 09:50:00,293.65,293.69,292.26,292.72,161759.0,292.356,292.3958,290.9721,291.4301,161759.0
2024-10-31 10:00:00,292.72,292.72,291.81,292.1,95437.0,291.4301,291.4301,290.5241,290.8128,95437.0
2024-10-31 10:10:00,292.1,292.88,290.78,292.52,84471.0,290.8128,291.5893,289.4986,291.2309,84471.0
2024-10-31 10:20:00,292.53,292.84,291.27,291.37,26502.0,291.2409,291.5495,289.9864,290.086,26502.0
2024-10-31 10:30:00,291.31,291.7,290.76,290.84,45942.0,290.0263,290.4145,289.4787,289.5583,45942.0
2024-10-31 10:40:00,290.85,291.24,290.51,290.63,76793.0,289.5683,289.9566,289.2298,289.3493,76793.0
2024-10-31 10:50:00,290.54,290.97,290.01,290.01,69746.0,289.2597,289.6878,288.732,288.732,69746.0
2024-10-31 11:00:00,290.0,290.72,289.55,290.31,96676.0,288.722,289.4389,288.274,289.0307,96676.0
2024-10-31 11:10:00,290.18,290.54,289.8,290.51,47551.0,288.9012,289.2597,288.5229,289.2298,47551.0
2024-10-31 11:20:00,290.41,291.13,290.35,290.86,47486.0,289.1302,289.8471,289.0705,289.5782,47486.0
2024-10-31 11:30:00,290.76,291.31,290.47,290.5,22260.0,289.4787,290.0263,289.19,289.2198,22260.0
2024-10-31 11:40:00,290.43,291.04,290.35,290.5,25045.0,289.1501,289.7575,289.0705,289.2198,25045.0
2024-10-31 11:50:00,290.51,291.4,290.16,291.4,31597.0,289.2298,290.1159,288.8813,290.1159,31597.0
2024-10-31 12:00:00,291.5,292.37,291.28,292.3,22132.0,290.2154,291.0816,289.9964,291.0119,22132.0
2024-10-31 12:10:00,292.24,293.05,291.99,292.5,29470.0,290.9522,291.7586,290.7033,291.211,29470.0
2024-10-31 12:20:00,292.51,292.62,291.98,292.34,25004.0,291.221,291.3305,290.6933,291.0517,25004.0
2024-10-31 12:30:00,292.26,292.41,291.75,291.8,15046.0,290.9721,291.1214,290.4643,290.5141,15046.0
2024-10-31 12:40:00,291.84,292.28,291.68,292.12,18220.0,290.5539,290.992,290.3946,290.8327,18220.0
2024-10-31 12:50:00,292.18,292.45,292.04,292.19,16781.0,290.8924,291.1612,290.753,290.9024,16781.0
2024-10-31 13:00:00,292.18,292.7,292.09,292.57,8665.0,290.8924,291.4101,290.8028,291.2807,8665.0
2024-10-31 13:10:00,292.62,292.62,291.98,292.31,14724.0,291.3305,291.3305,290.6933,291.0219,14724.0
2024-10-31 13:20:00,292.3,292.52,291.87,292.21,22975.0,291.0119,291.2309,290.5838,290.9223,22975.0
2024-10-31 13:30:00,292.12,292.24,291.37,291.37,16239.0,290.8327,290.9522,290.086,290.086,16239.0
2024-10-31 13:40:00,291.43,291.65,291.12,291.38,19316.0,290.1457,290.3648,289.8371,290.096,19316.0
2024-10-31 13:50:00,291.42,291.53,290.94,291.05,21303.0,290.1358,290.2453,289.6579,289.7674,21303.0
2024-10-31 14:00:00,291.06,291.23,290.71,290.98,24711.0,289.7774,289.9466,289.4289,289.6977,24711.0
2024-10-31 14:10:00,291.03,291.35,290.93,291.03,20531.0,289.7475,290.0661,289.6479,289.7475,20531.0
2024-10-31 14:20:00,291.16,291.35,290.88,291.25,28149.0,289.8769,290.0661,289.5982,289.9665,28149.0
2024-10-31 14:30:00,291.28,291.52,290.64,290.67,29147.0,289.9964,290.2353,289.3592,289.3891,29147.0
2024-10-31 14:40:00,290.67,291.18,290.63,290.79,20423.0,289.3891,289.8968,289.3493,289.5086,20423.0
2024-10-31 14:50:00,290.81,291.17,290.8,291.02,26820.0,289.5285,289.8869,289.5185,289.7375,26820.0
2024-10-31 15:00:00,291.0,291.22,290.73,291.09,41058.0,289.7176,289.9367,289.4488,289.8072,41058.0
2024-10-31 15:10:00,291.13,291.43,291.0,291.36,55107.0,289.8471,290.1457,289.7176,290.076,55107.0
2024-10-31 15:20:00,291.39,292.41,291.37,292.23,58380.0,290.1059,291.1214,290.086,290.9422,58380.0
2024-10-31 15:30:00,292.28,292.49,291.53,291.85,49611.0,290.992,291.2011,290.2453,290.5639,49611.0
2024-10-31 15:40:00,291.83,292.7,291.8,292.56,59232.0,290.544,291.4101,290.5141,291.2708,59232.0
2024-10-31 15:50:00,292.66,293.02,291.3,291.3,238893.0,291.3703,291.7287,290.0163,290.0163,238893.0
2024-11-01 09:30:00,290.23,292.99,290.0,292.99,191884.0,288.951,291.6989,288.722,291.6989,191884.0
2024-11-01 09:40:00,292.91,293.27,291.73,292.07,37702.0,291.6192,291.9776,290.4444,290.7829,37702.0
2024-11-01 09:50:00,292.09,293.4,291.7,293.07,66702.0,290.8028,292.1071,290.4145,291.7785,66702.0
2024-11-01 10:00:00,293.16,293.37,292.19,293.05,37251.0,291.8681,292.0772,290.9024,291.7586,37251.0
2024-11-01 10:10:00,293.13,294.33,293.07,294.0,72592.0,291.8382,293.033,291.7785,292.7044,72592.0
2024-11-01 10:20:00,293.94,294.72,293.47,294.65,52866.0,292.6447,293.4212,292.1767,293.3515,52866.0
2024-11-01 10:30:00,294.65,295.45,294.44,295.39,50128.0,293.3515,294.148,293.1425,294.0883,50128.0
2024-11-01 10:40:00,295.45,295.5,294.38,295.21,27147.0,294.148,294.1978,293.0827,293.9091,27147.0
2024-11-01 10:50:00,295.12,295.67,294.82,295.55,28517.0,293.8195,294.3671,293.5208,294.2476,28517.0
2024-11-01 11:00:00,295.64,296.19,295.44,296.18,22753.0,294.3372,294.8848,294.1381,294.8748,22753.0
2024-11-01 11:10:00,296.23,296.61,295.94,295.98,57136.0,294.9246,295.3029,294.6359,294.6757,57136.0
2024-11-01 11:20:00,295.93,296.99,295.77,296.64,50929.0,294.6259,295.6812,294.4666,295.3328,50929.0
2024-11-01 11:30:00,296.64,296.64,296.0,296.34,32363.0,295.3328,295.3328,294.6956,295.0341,32363.0
2024-11-01 11:40:00,296.44,296.44,295.67,295.72,25454.0,295.1337,295.1337,294.3671,294.4168,25454.0
2024-11-01 11:50:00,295.72,295.76,294.71,294.73,29132.0,294.4168,294.4567,293.4113,293.4312,29132.0
2024-11-01 12:00:00,294.62,295.87,294.62,295.86,26085.0,293.3217,294.5662,293.3217,294.5562,26085.0
2024-11-01 12:10:00,295.85,295.88,295.27,295.69,39762.0,294.5463,294.5761,293.9688,294.387,39762.0
2024-11-01 12:20:00,295.69,295.8,294.84,295.02,17297.0,294.387,294.4965,293.5407,293.7199,17297.0
2024-11-01 12:30:00,295.03,295.76,294.96,295.68,25701.0,293.7299,294.4567,293.6602,294.377,25701.0
2024-11-01 12:40:00,295.58,295.6,294.57,294.89,27794.0,294.2774,294.2974,293.2719,293.5905,27794.0
2024-11-01 12:50:00,294.81,294.97,293.97,294.27,50928.0,293.5108,293.6701,292.6745,292.9732,50928.0
2024-11-01 13:00:00,294.21,294.23,293.82,294.09,45977.0,292.9135,292.9334,292.5252,292.794,45977.0
2024-11-01 13:10:00,294.09,294.8,293.95,294.7,18900.0,292.794,293.5009,292.6546,293.4013,18900.0
2024-11-01 13:20:00,294.69,295.56,294.69,295.48,18616.0,293.3914,294.2575,293.3914,294.1779,18616.0
2024-11-01 13:30:00,295.52,295.57,293.86,293.99,32385.0,294.2177,294.2675,292.565,292.6945,32385.0
2024-11-01 13:40:00,294.0,294.24,293.85,294.13,24538.0,292.7044,292.9434,292.5551,292.8338,24538.0
2024-11-01 13:50:00,294.3,294.98,294.1,294.23,25635.0,293.0031,293.6801,292.804,292.9334,25635.0
2024-11-01 14:00:00,294.11,294.22,293.88,294.11,24944.0,292.8139,292.9234,292.5849,292.8139,24944.0
2024-11-01 14:10:00,294.0,294.24,293.55,293.61,20087.0,292.7044,292.9434,292.2564,292.3161,20087.0
2024-11-01 14:20:00,293.65,294.14,293.26,293.42,67527.0,292.356,292.8438,291.9677,292.127,67527.0
2024-11-01 14:30:00,293.42,293.97,293.29,293.94,13734.0,292.127,292.6745,291.9975,292.6447,13734.0
2024-11-01 14:40:00,293.94,294.6,293.83,294.58,31092.0,292.6447,293.3018,292.5352,293.2819,31092.0
2024-11-01 14:50:00,294.56,294.69,294.38,294.52,13765.0,293.2619,293.3914,293.0827,293.2221,13765.0
2024-11-01 15:00:00,294.52,295.01,294.37,295.01,26314.0,293.2221,293.71,293.0728,293.71,26314.0
2024-11-01 15:10:00,295.01,295.31,294.89,295.13,29299.0,293.71,294.0086,293.5905,293.8294,29299.0
2024-11-01 15:20:00,295.16,295.36,294.46,294.46,37513.0,293.8593,294.0584,293.1624,293.1624,37513.0
2024-11-01 15:30:00,294.44,294.8,294.26,294.69,38509.0,293.1425,293.5009,292.9633,293.3914,38509.0
2024-11-01 15:40:00,294.62,295.1,294.42,294.94,75549.0,293.3217,293.7996,293.1226,293.6403,75549.0
2024-11-01 15:50:00,294.93,295.2,294.48,294.66,287803.0,293.6303,293.8991,293.1823,293.3615,287803.0
2024-11-04 09:30:00,297.99,299.05,293.66,294.93,212048.0,296.6768,297.7322,292.3659,293.6303,212048.0
2024-11-04 09:40:00,294.84,295.32,292.92,294.7,44664.0,293.5407,294.0186,291.6292,293.4013,44664.0
2024-11-04 09:50:00,294.74,294.81,293.92,294.31,29472.0,293.4411,293.5108,292.6248,293.013,29472.0
2024-11-04 10:00:00,294.33,295.03,293.19,293.54,35091.0,293.033,293.7299,291.898,292.2464,35091.0
2024-11-04 10:10:00,293.54,294.37,293.54,293.89,24684.0,292.2464,293.0728,292.2464,292.5949,24684.0
2024-11-04 10:20:00,293.89,294.47,293.66,293.86,48220.0,292.5949,293.1723,292.3659,292.565,48220.0
2024-11-04 10:30:00,293.86,294.48,293.64,293.88,46438.0,292.565,293.1823,292.346,292.5849,46438.0
2024-11-04 10:40:00,293.91,294.4,293.79,294.18,17411.0,292.6148,293.1026,292.4953,292.8836,17411.0
2024-11-04 10:50:00,294.2,294.32,293.74,293.75,36207.0,292.9035,293.023,292.4456,292.4555,36207.0
2024-11-04 11:00:00,293.82,294.41,293.55,294.31,58692.0,292.5252,293.1126,292.2564,293.013,58692.0
2024-11-04 11:10:00,294.25,295.29,294.25,295.02,23695.0,292.9533,293.9887,292.9533,293.7199,23695.0
2024-11-04 11:20:00,295.01,295.15,294.51,294.73,21265.0,293.71,293.8493,293.2122,293.4312,21265.0
2024-11-04 11:30:00,294.62,294.74,293.96,293.96,16244.0,293.3217,293.4411,292.6646,292.6646,16244.0
2024-11-04 11:40:00,293.88,294.09,293.4,293.68,23992.0,292.5849,292.794,292.1071,292.3858,23992.0
2024-11-04 11:50:00,293.57,294.01,293.51,293.93,21518.0,292.2763,292.7144,292.2166,292.6347,21518.0
2024-11-04 12:00:00,294.06,294.22,293.81,293.92,17650.0,292.7641,292.9234,292.5152,292.6248,17650.0
2024-11-04 12:10:00,293.74,294.88,293.74,294.86,22393.0,292.4456,293.5805,292.4456,293.5606,22393.0
2024-11-04 12:20:00,294.91,296.89,294.91,296.67,60760.0,293.6104,295.5817,293.6104,295.3626,60760.0
2024-11-04 12:30:00,296.64,297.41,296.38,297.24,49735.0,295.3328,296.0994,295.0739,295.9301,49735.0
2024-11-04 12:40:00,297.22,298.89,297.11,298.78,174279.0,295.9102,297.5729,295.8007,297.4633,174279.0
2024-11-04 12:50:00,298.78,299.63,298.52,298.84,91984.0,297.4633,298.3096,297.2045,297.5231,91984.0
2024-11-04 13:00:00,298.78,299.24,297.68,298.35,55066.0,297.4633,297.9213,296.3682,297.0352,55066.0
2024-11-04 13:10:00,298.37,299.0,298.19,298.85,41515.0,297.0552,297.6824,296.8759,297.533,41515.0
2024-11-04 13:20:00,298.85,299.26,298.44,298.72,36598.0,297.533,297.9412,297.1248,297.4036,36598.0
2024-11-04 13:30:00,298.72,299.1,298.49,298.82,29943.0,297.4036,297.7819,297.1746,297.5032,29943.0
2024-11-04 13:40:00,298.84,299.47,298.8,299.33,36285.0,297.5231,298.1503,297.4833,298.0109,36285.0
2024-11-04 13:50:00,299.37,299.78,299.21,299.47,39027.0,298.0507,298.4589,297.8915,298.1503,39027.0
2024-11-04 14:00:00,299.53,300.18,299.43,299.63,97733.0,298.21,298.8572,298.1105,298.3096,97733.0
2024-11-04 14:10:00,299.59,299.67,298.88,299.11,49627.0,298.2698,298.3494,297.5629,297.7919,49627.0
2024-11-04 14:20:00,299.05,299.36,299.0,299.25,34002.0,297.7322,298.0408,297.6824,297.9313,34002.0
2024-11-04 14:30:00,299.25,299.83,299.17,299.75,45668.0,297.9313,298.5087,297.8516,298.4291,45668.0
2024-11-04 14:40:00,299.75,300.04,299.69,299.83,38696.0,298.4291,298.7178,298.3693,298.5087,38696.0
2024-11-04 14:50:00,299.83,300.02,299.62,299.79,27394.0,298.5087,298.6979,298.2996,298.4689,27394.0
2024-11-04 15:00:00,299.76,299.8,299.45,299.69,36739.0,298.439,298.4789,298.1304,298.3693,36739.0
2024-11-04 15:10:00,299.69,299.87,299.12,299.39,51141.0,298.3693,298.5485,297.8018,298.0707,51141.0
2024-11-04 15:20:00,299.36,299.58,299.1,299.1,52123.0,298.0408,298.2598,297.7819,297.7819,52123.0
2024-11-04 15:30:00,299.05,299.13,298.4,298.46,72282.0,297.7322,297.8118,297.085,297.1448,72282.0
2024-11-04 15:40:00,298.47,299.28,298.4,298.83,107606.0,297.1547,297.9611,297.085,297.5131,107606.0
2024-11-04 15:50:00,298.88,298.89,297.91,298.03,205025.0,297.5629,297.5729,296.5972,296.7167,205025.0
2024-11-05 09:30:00,297.44,298.81,295.36,296.93,156215.0,296.1293,297.4932,294.0584,295.6215,156215.0
2024-11-05 09:40:00,296.93,298.67,296.22,298.23,91827.0,295.6215,297.3538,294.9146,296.9158,91827.0
2024-11-05 09:50:00,298.12,298.2,295.84,296.29,73300.0,296.8063,296.8859,294.5363,294.9843,73300.0
2024-11-05 10:00:00,296.15,297.5,295.25,297.11,48512.0,294.8449,296.189,293.9489,295.8007,48512.0
2024-11-05 10:10:00,297.13,297.13,295.5,296.31,78726.0,295.8206,295.8206,294.1978,295.0042,78726.0
2024-11-05 10:20:00,296.62,297.04,295.86,296.26,31676.0,295.3129,295.731,294.5562,294.9545,31676.0
2024-11-05 10:30:00,296.04,296.47,295.9,296.04,25802.0,294.7354,295.1635,294.596,294.7354,25802.0
2024-11-05 10:40:00,296.04,296.64,295.56,296.64,27896.0,294.7354,295.3328,294.2575,295.3328,27896.0
2024-11-05 10:50:00,296.66,296.67,295.7,295.88,20889.0,295.3527,295.3626,294.3969,294.5761,20889.0
2024-11-05 11:00:00,295.87,296.62,295.45,296.48,30535.0,294.5662,295.3129,294.148,295.1735,30535.0
2024-11-05 11:10:00,296.47,296.47,295.64,295.76,45208.0,295.1635,295.1635,294.3372,294.4567,45208.0
2024-11-05 11:20:00,295.76,296.02,295.43,295.59,35870.0,294.4567,294.7155,294.1281,294.2874,35870.0
2024-11-05 11:30:00,295.59,295.94,295.07,295.23,26142.0,294.2874,294.6359,293.7697,293.929,26142.0
2024-11-05 11:40:00,295.23,295.27,294.74,295.01,33541.0,293.929,293.9688,293.4411,293.71,33541.0
2024-11-05 11:50:00,295.05,295.71,294.93,295.62,40761.0,293.7498,294.4069,293.6303,294.3173,40761.0
2024-11-05 12:00:00,295.55,296.06,295.27,295.45,35757.0,294.2476,294.7553,293.9688,294.148,35757.0
2024-11-05 12:10:00,295.38,296.4,295.38,296.33,27638.0,294.0783,295.0938,294.0783,295.0241,27638.0
2024-11-05 12:20:00,296.32,296.57,295.94,296.1,58511.0,295.0142,295.2631,294.6359,294.7952,58511.0
2024-11-05 12:30:00,296.13,296.74,296.11,296.32,19563.0,294.825,295.4323,294.8051,295.0142,19563.0
2024-11-05 12:40:00,296.25,296.9,296.21,296.9,27942.0,294.9445,295.5916,294.9047,295.5916,27942.0
2024-11-05 12:50:00,296.74,297.27,296.34,296.35,45346.0,295.4323,295.96,295.0341,295.0441,45346.0
2024-11-05 13:00:00,296.44,296.69,296.11,296.62,20259.0,295.1337,295.3826,294.8051,295.3129,20259.0
2024-11-05 13:10:00,296.59,296.76,296.27,296.6,21119.0,295.283,295.4522,294.9644,295.293,21119.0
2024-11-05 13:20:00,296.64,296.76,296.01,296.12,22569.0,295.3328,295.4522,294.7056,294.8151,22569.0
2024-11-05 13:30:00,296.15,296.37,295.67,296.3,14921.0,294.8449,295.064,294.3671,294.9943,14921.0
2024-11-05 13:40:00,296.33,296.6,296.13,296.21,35160.0,295.0241,295.293,294.825,294.9047,35160.0
2024-11-05 13:50:00,296.22,296.58,296.09,296.51,20852.0,294.9146,295.273,294.7852,295.2033,20852.0
2024-11-05 14:00:00,296.56,297.01,296.49,296.94,60805.0,295.2531,295.7011,295.1834,295.6315,60805.0
2024-11-05 14:10:00,296.94,297.38,296.69,297.27,22680.0,295.6315,296.0695,295.3826,295.96,22680.0
2024-11-05 14:20:00,297.28,297.58,296.79,297.21,22712.0,295.97,296.2686,295.4821,295.9003,22712.0
2024-11-05 14:30:00,297.14,297.24,296.73,296.95,15627.0,295.8306,295.9301,295.4224,295.6414,15627.0
2024-11-05 14:40:00,296.89,297.37,296.89,296.99,20972.0,295.5817,296.0596,295.5817,295.6812,20972.0
2024-11-05 14:50:00,296.92,296.96,296.71,296.77,24024.0,295.6115,295.6514,295.4025,295.4622,24024.0
2024-11-05 15:00:00,296.68,297.06,296.47,297.01,25656.0,295.3726,295.7509,295.1635,295.7011,25656.0
2024-11-05 15:10:00,297.05,297.44,296.97,297.37,27600.0,295.741,296.1293,295.6613,296.0596,27600.0
2024-11-05 15:20:00,297.44,297.54,297.17,297.53,25076.0,296.1293,296.2288,295.8604,296.2189,25076.0
2024-11-05 15:30:00,297.48,297.57,297.23,297.42,28662.0,296.1691,296.2587,295.9202,296.1093,28662.0
2024-11-05 15:40:00,297.34,297.45,296.89,297.41,57532.0,296.0297,296.1392,295.5817,296.0994,57532.0
2024-11-05 15:50:00,297.41,297.63,296.98,297.53,253290.0,296.0994,296.3184,295.6713,296.2189,253290.0
2024-11-06 09:30:00,305.0,306.95,303.07,306.04,343846.0,303.6559,305.5973,301.7344,304.6914,343846.0
2024-11-06 09:40:00,306.21,307.4,305.7,305.77,204850.0,304.8606,306.0454,304.3529,304.4225,204850.0
2024-11-06 09:50:00,305.86,306.01,303.71,305.4,237177.0,304.5121,304.6615,302.3716,304.0542,237177.0
2024-11-06 10:00:00,305.4,306.35,304.12,305.42,170438.0,304.0542,305.0,302.7798,304.0741,170438.0
2024-11-06 10:10:00,305.42,306.63,304.95,306.24,55236.0,304.0741,305.2788,303.6062,304.8905,55236.0
2024-11-06 10:20:00,306.5,308.56,306.3,308.33,87475.0,305.1493,307.2002,304.9502,306.9713,87475.0
2024-11-06 10:30:00,308.3,308.43,306.12,306.3,73308.0,306.9414,307.0708,304.771,304.9502,73308.0
2024-11-06 10:40:00,306.44,307.66,306.29,307.51,51718.0,305.0896,306.3042,304.9403,306.1549,51718.0
2024-11-06 10:50:00,307.53,307.74,306.42,306.92,66917.0,306.1748,306.3839,305.0697,305.5675,66917.0
2024-11-06 11:00:00,306.78,307.14,305.88,306.43,48736.0,305.4281,305.7865,304.5321,305.0796,48736.0
2024-11-06 11:10:00,306.47,307.24,305.66,306.07,60717.0,305.1195,305.8861,304.313,304.7212,60717.0
2024-11-06 11:20:00,306.07,306.62,305.45,306.36,80519.0,304.7212,305.2688,304.104,305.0099,80519.0
2024-11-06 11:30:00,306.46,307.08,306.35,306.94,99857.0,305.1095,305.7268,305.0,305.5874,99857.0
2024-11-06 11:40:00,307.03,307.11,306.16,306.73,39220.0,305.677,305.7566,304.8108,305.3783,39220.0
2024-11-06 11:50:00,306.73,307.35,306.62,307.28,48301.0,305.3783,305.9956,305.2688,305.9259,48301.0
2024-11-06 12:00:00,307.15,307.23,306.7,307.05,51109.0,305.7965,305.8761,305.3484,305.6969,51109.0
2024-11-06 12:10:00,307.09,307.27,306.17,306.51,40143.0,305.7367,305.9159,304.8208,305.1593,40143.0
2024-11-06 12:20:00,306.56,307.09,306.46,306.73,30303.0,305.2091,305.7367,305.1095,305.3783,30303.0
2024-11-06 12:30:00,306.74,307.33,306.25,307.12,47507.0,305.3883,305.9757,304.9004,305.7666,47507.0
2024-11-06 12:40:00,307.06,307.25,306.4,307.0,31879.0,305.7069,305.896,305.0498,305.6471,31879.0
2024-11-06 12:50:00,307.01,307.05,306.62,306.88,45622.0,305.6571,305.6969,305.2688,305.5277,45622.0
2024-11-06 13:00:00,306.9,307.09,306.73,306.88,22773.0,305.5476,305.7367,305.3783,305.5277,22773.0
2024-11-06 13:10:00,306.94,307.04,306.84,306.98,73560.0,305.5874,305.6869,305.4878,305.6272,73560.0
2024-11-06 13:20:00,307.0,307.24,306.79,307.24,28547.0,305.6471,305.8861,305.438,305.8861,28547.0
2024-11-06 13:30:00,307.2,307.63,306.95,306.99,56933.0,305.8462,306.2743,305.5973,305.6372,56933.0
2024-11-06 13:40:00,307.1,307.19,306.71,306.85,63065.0,305.7467,305.8363,305.3584,305.4978,63065.0
2024-11-06 13:50:00,306.94,306.99,306.44,306.57,35315.0,305.5874,305.6372,305.0896,305.219,35315.0
2024-11-06 14:00:00,306.57,306.78,306.39,306.42,30666.0,305.219,305.4281,305.0398,305.0697,30666.0
2024-11-06 14:10:00,306.37,306.67,306.28,306.53,28367.0,305.0199,305.3186,304.9303,305.1792,28367.0
2024-11-06 14:20:00,306.48,306.55,306.28,306.3,26586.0,305.1294,305.1991,304.9303,304.9502,26586.0
2024-11-06 14:30:00,306.3,306.41,305.35,305.36,113796.0,304.9502,305.0597,304.0044,304.0143,113796.0
2024-11-06 14:40:00,305.28,306.45,305.28,306.37,34094.0,303.9347,305.0995,303.9347,305.0199,34094.0
2024-11-06 14:50:00,306.35,306.36,305.83,306.36,52468.0,305.0,305.0099,304.4823,305.0099,52468.0
2024-11-06 15:00:00,306.29,306.67,306.05,306.51,62317.0,304.9403,305.3186,304.7013,305.1593,62317.0
2024-11-06 15:10:00,306.58,306.77,306.28,306.68,118094.0,305.229,305.4181,304.9303,305.3285,118094.0
2024-11-06 15:20:00,306.59,306.81,306.18,306.18,34153.0,305.2389,305.458,304.8307,304.8307,34153.0
2024-11-06 15:30:00,306.22,306.55,305.78,306.1,50609.0,304.8706,305.1991,304.4325,304.7511,50609.0
2024-11-06 15:40:00,306.04,306.98,306.03,306.94,71928.0,304.6914,305.6272,304.6814,305.5874,71928.0
2024-11-06 15:50:00,306.88,307.22,305.88,306.87,343968.0,305.5277,305.8662,304.5321,305.5177,343968.0
2024-11-07 09:30:00,307.5,310.77,306.0,310.75,282684.0,306.1449,309.4005,304.6515,309.3806,282684.0
2024-11-07 09:40:00,310.75,310.9,309.53,309.85,51070.0,309.3806,309.5299,308.166,308.4846,51070.0
2024-11-07 09:50:00,309.85,310.74,309.36,310.16,56027.0,308.4846,309.3706,307.9967,308.7932,56027.0
2024-11-07 10:00:00,310.06,311.29,309.82,311.12,66178.0,308.6936,309.9182,308.4547,309.749,66178.0
2024-11-07 10:10:00,311.07,311.08,309.9,310.46,73484.0,309.6992,309.7091,308.5343,309.0919,73484.0
2024-11-07 10:20:00,310.37,310.78,309.79,310.0,74985.0,309.0023,309.4105,308.4248,308.6339,74985.0
2024-11-07 10:30:00,309.96,310.51,309.35,310.13,72938.0,308.5941,309.1417,307.9868,308.7633,72938.0
2024-11-07 10:40:00,310.14,311.39,310.04,311.38,52387.0,308.7733,310.0178,308.6737,310.0078,52387.0
2024-11-07 10:50:00,311.5,312.19,311.44,311.81,63393.0,310.1273,310.8143,310.0676,310.4359,63393.0
2024-11-07 11:00:00,311.88,312.18,310.93,311.22,50871.0,310.5056,310.8043,309.5598,309.8485,50871.0
2024-11-07 11:10:00,311.22,311.3,310.67,310.71,33476.0,309.8485,309.9282,309.3009,309.3408,33476.0
2024-11-07 11:20:00,310.72,310.92,310.33,310.81,57077.0,309.3507,309.5498,308.9624,309.4403,57077.0
2024-11-07 11:30:00,310.93,311.26,310.68,311.09,31533.0,309.5598,309.8883,309.3109,309.7191,31533.0
2024-11-07 11:40:00,311.11,311.21,310.58,310.91,23013.0,309.739,309.8386,309.2113,309.5399,23013.0
2024-11-07 11:50:00,310.81,311.0,310.68,310.88,30278.0,309.4403,309.6295,309.3109,309.51,30278.0
2024-11-07 12:00:00,310.88,311.14,310.41,310.94,45329.0,309.51,309.7689,309.0421,309.5698,45329.0
2024-11-07 12:10:00,310.97,311.98,310.88,311.13,30675.0,309.5996,310.6052,309.51,309.7589,30675.0
2024-11-07 12:20:00,311.28,311.67,311.07,311.55,31324.0,309.9083,310.2965,309.6992,310.1771,31324.0
2024-11-07 12:30:00,311.62,311.7,311.14,311.55,29062.0,310.2468,310.3264,309.7689,310.1771,29062.0
2024-11-07 12:40:00,311.58,311.67,311.32,311.62,30810.0,310.2069,310.2965,309.9481,310.2468,30810.0
2024-11-07 12:50:00,311.57,311.74,311.31,311.36,31535.0,310.197,310.3662,309.9381,309.9879,31535.0
2024-11-07 13:00:00,311.46,311.51,310.7,310.72,25072.0,310.0875,310.1372,309.3308,309.3507,25072.0
2024-11-07 13:10:00,310.76,311.09,310.24,310.38,41466.0,309.3906,309.7191,308.8728,309.0122,41466.0
2024-11-07 13:20:00,310.39,310.74,310.29,310.7,31789.0,309.0222,309.3706,308.9226,309.3308,31789.0
2024-11-07 13:30:00,310.66,310.98,310.27,310.65,47356.0,309.291,309.6096,308.9027,309.281,47356.0
2024-11-07 13:40:00,310.59,310.59,310.12,310.13,33303.0,309.2213,309.2213,308.7534,308.7633,33303.0
2024-11-07 13:50:00,310.23,310.87,310.16,310.66,41458.0,308.8629,309.5001,308.7932,309.291,41458.0
2024-11-07 14:00:00,310.66,310.86,310.24,310.86,38581.0,309.291,309.4901,308.8728,309.4901,38581.0
2024-11-07 14:10:00,310.74,311.44,310.55,310.92,135684.0,309.3706,310.0676,309.1815,309.5498,135684.0
2024-11-07 14:20:00,310.97,311.65,310.69,311.13,65733.0,309.5996,310.2766,309.3209,309.7589,65733.0
2024-11-07 14:30:00,311.12,311.49,310.96,311.23,69750.0,309.749,310.1173,309.5897,309.8585,69750.0
2024-11-07 14:40:00,311.19,311.52,310.7,311.25,59928.0,309.8187,310.1472,309.3308,309.8784,59928.0
2024-11-07 14:50:00,311.25,311.34,310.58,311.08,47737.0,309.8784,309.968,309.2113,309.7091,47737.0
2024-11-07 15:00:00,311.04,311.09,310.34,310.73,56151.0,309.6693,309.7191,308.9724,309.3607,56151.0
2024-11-07 15:10:00,310.73,311.34,310.43,311.0,99378.0,309.3607,309.968,309.062,309.6295,99378.0
2024-11-07 15:20:00,310.93,311.12,310.42,310.87,68955.0,309.5598,309.749,309.0521,309.5001,68955.0
2024-11-07 15:30:00,310.87,311.24,310.6,310.63,81307.0,309.5001,309.8684,309.2313,309.2611,81307.0
2024-11-07 15:40:00,310.63,311.28,310.61,310.74,97037.0,309.2611,309.9083,309.2412,309.3706,97037.0
2024-11-07 15:50:00,310.81,311.03,310.22,310.77,338069.0,309.4403,309.6594,308.8529,309.4005,338069.0
2024-11-08 09:30:00,310.03,312.19,309.43,311.51,180149.0,308.6638,310.8143,308.0664,310.1372,180149.0
2024-11-08 09:40:00,311.31,312.28,311.04,311.36,87209.0,309.9381,310.9039,309.6693,309.9879,87209.0
2024-11-08 09:50:00,311.56,311.98,310.78,311.76,87715.0,310.187,310.6052,309.4105,310.3861,87715.0
2024-11-08 10:00:00,311.76,313.03,311.56,312.84,88495.0,310.3861,311.6505,310.187,311.4614,88495.0
2024-11-08 10:10:00,312.84,313.77,312.47,313.77,109888.0,311.4614,312.3873,311.093,312.3873,109888.0
2024-11-08 10:20:00,313.81,314.66,313.56,314.55,109613.0,312.4271,313.2734,312.1782,313.1639,109613.0
2024-11-08 10:30:00,314.5,315.76,314.2,315.18,164171.0,313.1141,314.3685,312.8154,313.7911,164171.0
2024-11-08 10:40:00,315.14,315.39,314.46,315.07,165475.0,313.7513,314.0001,313.0742,313.6816,165475.0
2024-11-08 10:50:00,315.04,315.22,314.13,314.71,106447.0,313.6517,313.8309,312.7457,313.3231,106447.0
2024-11-08 11:00:00,314.7,315.88,314.37,315.3,93464.0,313.3132,314.488,312.9846,313.9105,93464.0
2024-11-08 11:10:00,315.3,316.72,315.09,315.92,265126.0,313.9105,315.3243,313.7015,314.5278,265126.0
2024-11-08 11:20:00,316.0,317.37,315.92,317.12,255833.0,314.6075,315.9714,314.5278,315.7225,255833.0
2024-11-08 11:30:00,317.04,317.15,315.87,316.94,165873.0,315.6429,315.7524,314.478,315.5433,165873.0
2024-11-08 11:40:00,316.88,318.36,316.65,318.09,169283.0,315.4836,316.9571,315.2546,316.6883,169283.0
2024-11-08 11:50:00,318.16,318.45,317.3,317.94,100329.0,316.7579,317.0467,315.9017,316.5389,100329.0
2024-11-08 12:00:00,317.94,318.15,317.33,317.35,90871.0,316.5389,316.748,315.9316,315.9515,90871.0
2024-11-08 12:10:00,317.35,317.5,315.71,315.98,123836.0,315.9515,316.1009,314.3187,314.5875,123836.0
2024-11-08 12:20:00,316.08,316.12,314.83,315.43,84040.0,314.6871,314.7269,313.4426,314.04,84040.0
2024-11-08 12:30:00,315.35,315.43,314.88,315.04,63875.0,313.9603,314.04,313.4924,313.6517,63875.0
2024-11-08 12:40:00,315.13,315.2,314.8,314.92,75381.0,313.7413,313.811,313.4127,313.5322,75381.0
2024-11-08 12:50:00,314.93,314.93,314.25,314.7,34090.0,313.5422,313.5422,312.8652,313.3132,34090.0
2024-11-08 13:00:00,314.7,315.18,314.55,314.9,64378.0,313.3132,313.7911,313.1639,313.5123,64378.0
2024-11-08 13:10:00,314.84,315.48,314.71,315.42,92748.0,313.4526,314.0898,313.3231,314.03,92748.0
2024-11-08 13:20:00,315.44,315.71,315.18,315.39,44759.0,314.0499,314.3187,313.7911,314.0001,44759.0
2024-11-08 13:30:00,315.31,315.98,315.29,315.85,32573.0,313.9205,314.5875,313.9006,314.4581,32573.0
2024-11-08 13:40:00,315.86,316.22,315.56,315.86,99388.0,314.4681,314.8265,314.1694,314.4681,99388.0
2024-11-08 13:50:00,315.86,315.95,314.64,315.57,92390.0,314.4681,314.5577,313.2535,314.1794,92390.0
2024-11-08 14:00:00,315.61,316.26,315.4,315.87,58341.0,314.2192,314.8663,314.0101,314.478,58341.0
2024-11-08 14:10:00,315.94,315.98,315.56,315.85,35564.0,314.5477,314.5875,314.1694,314.4581,35564.0
2024-11-08 14:20:00,315.92,315.92,315.44,315.47,40775.0,314.5278,314.5278,314.0499,314.0798,40775.0
2024-11-08 14:30:00,315.48,319.97,315.42,319.92,251428.0,314.0898,318.56,314.03,318.5102,251428.0
2024-11-08 14:40:00,319.93,322.81,319.76,321.69,578142.0,318.5201,321.3875,318.3509,320.2724,578142.0
2024-11-08 14:50:00,321.64,322.78,319.34,319.51,254008.0,320.2226,321.3576,317.9327,318.102,254008.0
2024-11-08 15:00:00,319.65,321.55,318.41,321.49,194037.0,318.2414,320.133,317.0068,320.0733,194037.0
2024-11-08 15:10:00,321.56,322.26,321.18,321.72,204569.0,320.143,320.8399,319.7646,320.3023,204569.0
2024-11-08 15:20:00,321.72,321.72,320.81,321.02,144393.0,320.3023,320.3023,319.3963,319.6053,144393.0
2024-11-08 15:30:00,321.06,321.75,320.83,321.42,121111.0,319.6452,320.3321,319.4162,320.0036,121111.0
2024-11-08 15:40:00,321.31,321.64,320.72,321.23,169621.0,319.8941,320.2226,319.3067,319.8144,169621.0
2024-11-08 15:50:00,321.12,322.24,321.12,321.97,450342.0,319.7049,320.82,319.7049,320.5512,450342.0
2024-11-11 09:30:00,325.25,335.37,325.25,335.2,1022068.0,323.8167,333.8921,323.8167,333.7229,1022068.0
2024-11-11 09:40:00,335.13,336.3,331.36,331.72,411802.0,333.6532,334.818,329.8998,330.2582,411802.0
2024-11-11 09:50:00,331.76,335.53,330.98,335.46,211745.0,330.298,334.0514,329.5214,333.9817,211745.0
2024-11-11 10:00:00,335.51,335.73,331.95,334.74,324444.0,334.0315,334.2505,330.4872,333.2649,324444.0
2024-11-11 10:10:00,334.68,337.38,334.49,336.86,306795.0,333.2051,335.8932,333.016,335.3755,306795.0
2024-11-11 10:20:00,336.86,338.69,335.89,338.04,338559.0,335.3755,337.1975,334.4098,336.5503,338559.0
2024-11-11 10:30:00,338.15,341.89,338.14,341.69,506772.0,336.6599,340.3834,336.6499,340.1843,506772.0
2024-11-11 10:40:00,341.69,343.27,340.36,343.05,399590.0,340.1843,341.7573,338.8601,341.5383,399590.0
2024-11-11 10:50:00,342.93,344.88,341.76,341.98,704872.0,341.4188,343.3602,340.2539,340.473,704872.0
2024-11-11 11:00:00,341.83,342.59,339.28,340.12,317381.0,340.3236,341.0803,337.7849,338.6212,317381.0
2024-11-11 11:10:00,340.11,340.5,339.0,339.74,315666.0,338.6112,338.9995,337.5061,338.2428,315666.0
2024-11-11 11:20:00,339.74,341.5,339.42,340.56,212510.0,338.2428,339.9951,337.9243,339.0592,212510.0
2024-11-11 11:30:00,340.4,340.76,339.45,340.02,220695.0,338.8999,339.2583,337.9541,338.5216,220695.0
2024-11-11 11:40:00,339.93,340.02,337.76,338.05,219310.0,338.432,338.5216,336.2716,336.5603,219310.0
2024-11-11 11:50:00,338.17,338.58,337.12,338.46,129546.0,336.6798,337.088,335.6344,336.9685,129546.0
2024-11-11 12:00:00,338.41,338.51,336.31,337.0,138475.0,336.9187,337.0183,334.828,335.5149,138475.0
2024-11-11 12:10:00,337.0,338.79,336.92,338.38,128176.0,335.5149,337.297,335.4353,336.8888,128176.0
2024-11-11 12:20:00,338.33,339.73,337.74,337.92,132581.0,336.8391,338.2329,336.2517,336.4309,132581.0
2024-11-11 12:30:00,338.06,340.2,337.8,339.47,155460.0,336.5702,338.7008,336.3114,337.974,155460.0
2024-11-11 12:40:00,339.47,339.97,338.59,338.62,70675.0,337.974,338.4718,337.0979,337.1278,70675.0
2024-11-11 12:50:00,338.43,339.15,337.04,337.22,66797.0,336.9386,337.6554,335.5547,335.7339,66797.0
2024-11-11 13:00:00,337.22,338.77,337.06,338.53,62971.0,335.7339,337.2771,335.5747,337.0382,62971.0
2024-11-11 13:10:00,338.55,339.6,337.99,339.02,181614.0,337.0581,338.1035,336.5006,337.526,181614.0
2024-11-11 13:20:00,338.91,339.15,338.17,338.71,145054.0,337.4165,337.6554,336.6798,337.2174,145054.0
2024-11-11 13:30:00,339.06,339.65,338.52,339.33,77414.0,337.5658,338.1532,337.0282,337.8347,77414.0
2024-11-11 13:40:00,339.33,339.8,338.63,339.63,67396.0,337.8347,338.3026,337.1377,338.1333,67396.0
2024-11-11 13:50:00,339.57,339.79,338.75,339.07,51581.0,338.0736,338.2926,337.2572,337.5758,51581.0
2024-11-11 14:00:00,339.17,339.37,338.61,339.21,96298.0,337.6754,337.8745,337.1178,337.7152,96298.0
2024-11-11 14:10:00,339.2,340.39,339.09,340.25,111392.0,337.7052,338.89,337.5957,338.7506,111392.0
2024-11-11 14:20:00,340.25,340.59,339.92,340.08,68561.0,338.7506,339.0891,338.4221,338.5813,68561.0
2024-11-11 14:30:00,340.18,340.99,339.53,339.66,87999.0,338.6809,339.4873,338.0338,338.1632,87999.0
2024-11-11 14:40:00,339.58,339.65,337.73,338.69,71537.0,338.0835,338.1532,336.2417,337.1975,71537.0
2024-11-11 14:50:00,338.76,339.26,338.33,339.21,57776.0,337.2672,337.765,336.8391,337.7152,57776.0
2024-11-11 15:00:00,339.21,339.46,338.45,339.4,81034.0,337.7152,337.9641,336.9585,337.9043,81034.0
2024-11-11 15:10:00,339.41,339.71,339.04,339.69,181973.0,337.9143,338.213,337.5459,338.1931,181973.0
2024-11-11 15:20:00,339.68,340.0,339.37,339.74,101098.0,338.1831,338.5017,337.8745,338.2428,101098.0
2024-11-11 15:30:00,339.73,341.21,339.7,340.87,123384.0,338.2329,339.7064,338.203,339.3679,123384.0
2024-11-11 15:40:00,340.85,341.88,340.53,341.76,153003.0,339.348,340.3734,339.0294,340.2539,153003.0
2024-11-11 15:50:00,341.81,343.31,341.69,341.74,535473.0,340.3037,341.7971,340.1843,340.234,535473.0
2024-11-12 09:30:00,339.29,345.15,338.51,344.46,489097.0,337.7948,343.629,337.0183,342.942,489097.0
2024-11-12 09:40:00,344.57,348.86,344.57,347.28,372449.0,343.0516,347.3227,343.0516,345.7496,372449.0
2024-11-12 09:50:00,347.15,347.36,343.1,343.53,367001.0,345.6202,345.8293,341.588,342.0161,367001.0
2024-11-12 10:00:00,343.29,344.76,342.14,344.52,131245.0,341.7772,343.2407,340.6323,343.0018,131245.0
2024-11-12 10:10:00,344.51,346.23,343.34,344.32,223445.0,342.9918,344.7042,341.827,342.8027,223445.0
2024-11-12 10:20:00,344.46,345.5,343.96,345.29,97081.0,342.942,343.9775,342.4442,343.7684,97081.0
2024-11-12 10:30:00,345.29,345.6,343.97,344.91,121912.0,343.7684,344.077,342.4542,343.3901,121912.0
2024-11-12 10:40:00,344.91,345.34,344.23,344.72,74383.0,343.3901,343.8182,342.7131,343.2009,74383.0
2024-11-12 10:50:00,344.62,347.39,344.62,347.26,187383.0,343.1013,345.8591,343.1013,345.7297,187383.0
2024-11-12 11:00:00,347.3,347.58,345.7,346.0,90076.0,345.7695,346.0483,344.1766,344.4753,90076.0
2024-11-12 11:10:00,345.87,346.0,343.45,343.84,146727.0,344.3458,344.4753,341.9365,342.3248,146727.0
2024-11-12 11:20:00,343.85,345.58,343.7,345.15,86037.0,342.3347,344.0571,342.1854,343.629,86037.0
2024-11-12 11:30:00,345.28,345.43,344.2,344.87,62542.0,343.7584,343.9078,342.6832,343.3502,62542.0
2024-11-12 11:40:00,344.78,345.1,344.44,344.83,54900.0,343.2606,343.5792,342.9221,343.3104,54900.0
2024-11-12 11:50:00,344.81,346.3,344.72,345.38,74825.0,343.2905,344.7739,343.2009,343.858,74825.0
2024-11-12 12:00:00,345.5,345.99,344.68,345.32,106422.0,343.9775,344.4653,343.1611,343.7983,106422.0
2024-11-12 12:10:00,345.1,345.48,344.78,345.02,53487.0,343.5792,343.9575,343.2606,343.4996,53487.0
2024-11-12 12:20:00,344.94,345.44,344.84,345.1,60748.0,343.4199,343.9177,343.3204,343.5792,60748.0
2024-11-12 12:30:00,345.08,345.1,343.1,343.29,66026.0,343.5593,343.5792,341.588,341.7772,66026.0
2024-11-12 12:40:00,343.19,343.59,342.35,343.43,41308.0,341.6776,342.0759,340.8413,341.9166,41308.0
2024-11-12 12:50:00,343.43,343.59,342.59,342.93,68574.0,341.9166,342.0759,341.0803,341.4188,68574.0
2024-11-12 13:00:00,342.87,343.44,342.39,342.58,95220.0,341.3591,341.9265,340.8812,341.0703,95220.0
2024-11-12 13:10:00,342.8,343.36,342.69,342.88,50012.0,341.2894,341.8469,341.1798,341.369,50012.0
2024-11-12 13:20:00,342.94,343.01,342.01,342.13,50144.0,341.4287,341.4984,340.5028,340.6223,50144.0
2024-11-12 13:30:00,342.11,343.5,342.11,342.84,56707.0,340.6024,341.9863,340.6024,341.3292,56707.0
2024-11-12 13:40:00,342.94,343.3,342.58,342.71,47176.0,341.4287,341.7872,341.0703,341.1998,47176.0
2024-11-12 13:50:00,342.8,343.83,342.78,343.44,48261.0,341.2894,342.3148,341.2694,341.9265,48261.0
2024-11-12 14:00:00,343.38,344.59,343.34,343.8,73622.0,341.8668,343.0715,341.827,342.285,73622.0
2024-11-12 14:10:00,343.88,343.9,342.15,342.28,79120.0,342.3646,342.3845,340.6422,340.7717,79120.0
2024-11-12 14:20:00,342.29,343.04,342.17,342.75,48962.0,340.7816,341.5283,340.6621,341.2396,48962.0
2024-11-12 14:30:00,342.83,343.27,342.34,342.34,45517.0,341.3192,341.7573,340.8314,340.8314,45517.0
2024-11-12 14:40:00,342.27,342.87,342.01,342.56,38285.0,340.7617,341.3591,340.5028,341.0504,38285.0
2024-11-12 14:50:00,342.64,343.05,342.31,342.33,46894.0,341.1301,341.5383,340.8015,340.8214,46894.0
2024-11-12 15:00:00,342.33,342.55,341.87,342.04,50251.0,340.8214,341.0405,340.3635,340.5327,50251.0
2024-11-12 15:10:00,342.09,342.19,341.16,341.35,80858.0,340.5825,340.682,339.6566,339.8457,80858.0
2024-11-12 15:20:00,341.35,341.37,340.42,340.88,89066.0,339.8457,339.8657,338.9198,339.3778,89066.0
2024-11-12 15:30:00,340.9,341.0,340.27,340.45,87890.0,339.3977,339.4973,338.7705,338.9497,87890.0
2024-11-12 15:40:00,340.46,341.15,340.32,340.87,154825.0,338.9597,339.6466,338.8203,339.3679,154825.0
2024-11-12 15:50:00,340.93,341.43,340.24,340.95,375935.0,339.4276,339.9254,338.7406,339.4475,375935.0
2024-11-13 09:30:00,345.5,345.66,341.67,343.36,298208.0,343.9775,344.1368,340.1643,341.8469,298208.0
2024-11-13 09:40:00,343.36,344.52,342.35,342.54,79120.0,341.8469,343.0018,340.8413,341.0305,79120.0
2024-11-13 09:50:00,342.55,344.18,342.28,343.79,86646.0,341.0405,342.6633,340.7717,342.275,86646.0
2024-11-13 10:00:00,343.72,343.74,341.64,343.38,73687.0,342.2053,342.2252,340.1345,341.8668,73687.0
2024-11-13 10:10:00,343.41,345.26,342.83,344.88,128270.0,341.8967,343.7385,341.3192,343.3602,128270.0
2024-11-13 10:20:00,344.88,346.75,344.34,346.55,83913.0,343.3602,345.222,342.8226,345.0228,83913.0
2024-11-13 10:30:00,346.56,347.38,345.81,346.35,151233.0,345.0328,345.8492,344.2861,344.8237,151233.0
2024-11-13 10:40:00,346.34,346.71,345.22,345.56,72093.0,344.8138,345.1821,343.6987,344.0372,72093.0
2024-11-13 10:50:00,345.56,345.91,344.76,344.83,59489.0,344.0372,344.3857,343.2407,343.3104,59489.0
2024-11-13 11:00:00,344.71,345.45,344.52,345.38,47055.0,343.1909,343.9277,343.0018,343.858,47055.0
2024-11-13 11:10:00,345.39,345.94,345.06,345.54,58132.0,343.8679,344.4155,343.5394,344.0173,58132.0
2024-11-13 11:20:00,345.6,345.8,344.81,345.31,82470.0,344.077,344.2761,343.2905,343.7883,82470.0
2024-11-13 11:30:00,345.25,345.62,344.24,344.25,52891.0,343.7286,344.0969,342.723,342.733,52891.0
2024-11-13 11:40:00,344.36,344.71,343.68,344.5,54968.0,342.8425,343.1909,342.1655,342.9819,54968.0
2024-11-13 11:50:00,344.35,344.57,343.54,344.05,46765.0,342.8325,343.0516,342.0261,342.5339,46765.0
2024-11-13 12:00:00,344.16,345.12,344.07,344.81,39306.0,342.6434,343.5991,342.5538,343.2905,39306.0
2024-11-13 12:10:00,344.81,346.21,344.78,346.06,51858.0,343.2905,344.6843,343.2606,344.535,51858.0
2024-11-13 12:20:00,346.1,346.77,345.61,346.32,68251.0,344.5748,345.2419,344.087,344.7938,68251.0
2024-11-13 12:30:00,346.31,347.19,346.28,347.0,61969.0,344.7839,345.66,344.754,345.4709,61969.0
2024-11-13 12:40:00,347.1,348.12,346.94,348.01,101721.0,345.5704,346.5859,345.4111,346.4764,101721.0
2024-11-13 12:50:00,348.02,348.2,346.34,346.34,65694.0,346.4864,346.6656,344.8138,344.8138,65694.0
2024-11-13 13:00:00,346.4,346.63,345.27,345.66,58062.0,344.8735,345.1025,343.7485,344.1368,58062.0
2024-11-13 13:10:00,345.68,345.68,344.0,344.15,134808.0,344.1567,344.1567,342.4841,342.6334,134808.0
2024-11-13 13:20:00,344.25,344.58,343.96,344.5,41116.0,342.733,343.0615,342.4442,342.9819,41116.0
2024-11-13 13:30:00,344.43,344.43,343.9,344.05,46614.0,342.9122,342.9122,342.3845,342.5339,46614.0
2024-11-13 13:40:00,344.03,344.28,343.74,344.06,45578.0,342.5139,342.7628,342.2252,342.5438,45578.0
2024-11-13 13:50:00,344.06,344.13,343.54,343.78,56715.0,342.5438,342.6135,342.0261,342.265,56715.0
2024-11-13 14:00:00,343.74,344.37,343.39,343.99,65954.0,342.2252,342.8524,341.8768,342.4741,65954.0
2024-11-13 14:10:00,344.1,344.44,343.74,343.9,53699.0,342.5836,342.9221,342.2252,342.3845,53699.0
2024-11-13 14:20:00,343.9,344.03,338.77,342.12,245330.0,342.3845,342.5139,337.2771,340.6124,245330.0
2024-11-13 14:30:00,342.15,342.98,340.1,341.44,194504.0,340.6422,341.4686,338.6013,339.9354,194504.0
2024-11-13 14:40:00,341.32,341.61,340.18,341.11,143546.0,339.8159,340.1046,338.6809,339.6068,143546.0
2024-11-13 14:50:00,340.97,341.63,340.68,341.21,85118.0,339.4674,340.1245,339.1787,339.7064,85118.0
2024-11-13 15:00:00,340.97,341.53,340.49,341.23,62752.0,339.4674,340.025,338.9895,339.7263,62752.0
2024-11-13 15:10:00,341.24,342.08,340.73,341.66,83729.0,339.7362,340.5725,339.2285,340.1544,83729.0
2024-11-13 15:20:00,341.58,342.47,341.21,342.47,548096.0,340.0747,340.9608,339.7064,340.9608,548096.0
2024-11-13 15:30:00,342.35,342.37,341.17,342.05,311074.0,340.8413,340.8613,339.6665,340.5427,311074.0
2024-11-13 15:40:00,342.05,342.16,341.05,341.16,98730.0,340.5427,340.6522,339.5471,339.6566,98730.0
2024-11-13 15:50:00,341.17,341.87,340.21,341.71,310604.0,339.6665,340.3635,338.7108,340.2042,310604.0
2024-11-14 09:30:00,342.44,346.0,334.76,335.41,603571.0,340.9309,344.4753,333.2848,333.9319,603571.0
2024-11-14 09:40:00,335.41,337.36,333.07,334.24,238537.0,333.9319,335.8733,331.6022,332.7671,238537.0
2024-11-14 09:50:00,334.36,334.55,332.34,332.96,248847.0,332.8866,333.0757,330.8755,331.4927,248847.0
2024-11-14 10:00:00,333.03,333.75,331.5,333.13,230322.0,331.5624,332.2792,330.0392,331.662,230322.0
2024-11-14 10:10:00,333.37,333.92,331.01,331.01,140232.0,331.9009,332.4485,329.5513,329.5513,140232.0
2024-11-14 10:20:00,331.02,332.9,330.95,332.65,126237.0,329.5613,331.433,329.4916,331.1841,126237.0
2024-11-14 10:30:00,332.8,334.05,331.39,333.27,151878.0,331.3334,332.5779,329.9296,331.8014,151878.0
2024-11-14 10:40:00,333.41,334.75,332.87,334.51,146055.0,331.9407,333.2748,331.4031,333.0359,146055.0
2024-11-14 10:50:00,334.57,335.19,333.18,334.0,91877.0,333.0956,333.7129,331.7118,332.5281,91877.0
2024-11-14 11:00:00,334.0,334.5,333.14,334.47,53546.0,332.5281,333.0259,331.6719,332.9961,53546.0
2024-11-14 11:10:00,334.51,334.95,334.03,334.59,63026.0,333.0359,333.474,332.558,333.1155,63026.0
2024-11-14 11:20:00,334.59,335.28,334.28,334.36,97250.0,333.1155,333.8025,332.8069,332.8866,97250.0
2024-11-14 11:30:00,334.35,334.77,333.89,334.75,63653.0,332.8766,333.2947,332.4186,333.2748,63653.0
2024-11-14 11:40:00,334.75,335.0,334.0,334.24,102142.0,333.2748,333.5237,332.5281,332.7671,102142.0
2024-11-14 11:50:00,334.16,334.63,333.48,334.23,82518.0,332.6874,333.1554,332.0104,332.7571,82518.0
2024-11-14 12:00:00,334.23,335.22,333.71,334.62,59130.0,332.7571,333.7428,332.2394,333.1454,59130.0
2024-11-14 12:10:00,334.65,334.94,333.87,334.28,80824.0,333.1753,333.464,332.3987,332.8069,80824.0
2024-11-14 12:20:00,334.19,334.46,333.56,334.13,45912.0,332.7173,332.9861,332.0901,332.6576,45912.0
2024-11-14 12:30:00,334.15,334.6,333.53,334.56,39180.0,332.6775,333.1255,332.0602,333.0857,39180.0
2024-11-14 12:40:00,334.66,334.67,332.85,333.16,62888.0,333.1852,333.1952,331.3832,331.6918,62888.0
2024-11-14 12:50:00,333.05,333.92,333.04,333.48,55397.0,331.5823,332.4485,331.5724,332.0104,55397.0
2024-11-14 13:00:00,333.4,334.22,333.19,334.06,55777.0,331.9308,332.7472,331.7217,332.5879,55777.0
2024-11-14 13:10:00,334.04,334.24,333.54,333.7,32422.0,332.568,332.7671,332.0702,332.2295,32422.0
2024-11-14 13:20:00,333.8,333.91,333.23,333.33,37225.0,332.329,332.4385,331.7615,331.8611,37225.0
2024-11-14 13:30:00,333.32,333.45,333.0,333.36,39918.0,331.8511,331.9806,331.5325,331.891,39918.0
2024-11-14 13:40:00,333.48,333.8,333.32,333.47,33491.0,332.0104,332.329,331.8511,332.0005,33491.0
2024-11-14 13:50:00,333.5,333.61,332.75,332.93,49831.0,332.0303,332.1399,331.2836,331.4629,49831.0
2024-11-14 14:00:00,332.93,333.61,332.92,333.04,38076.0,331.4629,332.1399,331.4529,331.5724,38076.0
2024-11-14 14:10:00,333.04,333.16,332.72,333.08,32080.0,331.5724,331.6918,331.2538,331.6122,32080.0
2024-11-14 14:20:00,333.07,333.24,332.62,333.11,36043.0,331.6022,331.7715,331.1542,331.6421,36043.0
2024-11-14 14:30:00,333.04,333.2,332.86,333.11,45384.0,331.5724,331.7317,331.3932,331.6421,45384.0
2024-11-14 14:40:00,333.11,333.19,332.52,332.75,47053.0,331.6421,331.7217,331.0547,331.2836,47053.0
2024-11-14 14:50:00,332.75,334.06,332.71,333.96,62605.0,331.2836,332.5879,331.2438,332.4883,62605.0
2024-11-14 15:00:00,333.97,334.56,333.33,333.97,119701.0,332.4983,333.0857,331.8611,332.4983,119701.0
2024-11-14 15:10:00,333.97,333.98,333.09,333.2,62218.0,332.4983,332.5082,331.6221,331.7317,62218.0
2024-11-14 15:20:00,333.16,333.8,332.82,333.61,57137.0,331.6918,332.329,331.3533,332.1399,57137.0
2024-11-14 15:30:00,333.7,333.75,332.47,332.8,135295.0,332.2295,332.2792,331.0049,331.3334,135295.0
2024-11-14 15:40:00,332.8,332.8,331.82,331.88,143200.0,331.3334,331.3334,330.3577,330.4175,143200.0
2024-11-14 15:50:00,331.92,332.03,330.82,331.55,415879.0,330.4573,330.5668,329.3622,330.0889,415879.0
2024-11-15 09:30:00,326.93,330.26,326.0,327.01,611761.0,325.4893,328.8046,324.5634,325.5689,611761.0
2024-11-15 09:40:00,327.18,328.0,326.0,327.67,262585.0,325.7382,326.5546,324.5634,326.226,262585.0
2024-11-15 09:50:00,327.6,327.72,325.31,326.22,164509.0,326.1563,326.2758,323.8764,324.7824,164509.0
2024-11-15 10:00:00,326.34,326.59,324.77,325.22,135642.0,324.9019,325.1508,323.3388,323.7868,135642.0
2024-11-15 10:10:00,325.19,326.47,325.0,326.03,65012.0,323.757,325.0313,323.5678,324.5933,65012.0
2024-11-15 10:20:00,325.89,326.14,325.04,325.39,75377.0,324.4539,324.7028,323.6076,323.9561,75377.0
2024-11-15 10:30:00,325.56,326.39,325.32,326.13,141263.0,324.1253,324.9517,323.8864,324.6928,141263.0
2024-11-15 10:40:00,326.16,326.66,325.23,325.77,161108.0,324.7227,325.2205,323.7968,324.3344,161108.0
2024-11-15 10:50:00,325.68,326.79,325.48,326.29,125912.0,324.2448,325.3499,324.0457,324.8521,125912.0
2024-11-15 11:00:00,326.13,326.19,324.77,324.96,133676.0,324.6928,324.7526,323.3388,323.528,133676.0
2024-11-15 11:10:00,325.04,326.03,324.96,325.6,106625.0,323.6076,324.5933,323.528,324.1652,106625.0
2024-11-15 11:20:00,325.63,326.82,324.79,326.46,161329.0,324.195,325.3798,323.3587,325.0214,161329.0
2024-11-15 11:30:00,326.46,327.0,325.99,326.4,59592.0,325.0214,325.559,324.5534,324.9616,59592.0
2024-11-15 11:40:00,326.44,326.69,325.82,326.45,78906.0,325.0015,325.2504,324.3842,325.0114,78906.0
2024-11-15 11:50:00,326.55,326.82,326.03,326.54,74004.0,325.111,325.3798,324.5933,325.101,74004.0
2024-11-15 12:00:00,326.53,327.31,326.48,326.91,79084.0,325.0911,325.8676,325.0413,325.4694,79084.0
2024-11-15 12:10:00,326.9,327.17,326.69,327.0,50959.0,325.4594,325.7282,325.2504,325.559,50959.0
2024-11-15 12:20:00,327.0,327.1,326.27,326.5,55255.0,325.559,325.6585,324.8322,325.0612,55255.0
2024-11-15 12:30:00,326.41,327.19,326.29,326.96,53400.0,324.9716,325.7481,324.8521,325.5192,53400.0
2024-11-15 12:40:00,327.03,327.24,326.58,326.98,31754.0,325.5889,325.7979,325.1408,325.5391,31754.0
2024-11-15 12:50:00,327.01,327.01,325.55,326.31,64351.0,325.5689,325.5689,324.1154,324.872,64351.0
2024-11-15 13:00:00,326.13,326.66,325.99,326.49,29521.0,324.6928,325.2205,324.5534,325.0512,29521.0
2024-11-15 13:10:00,326.38,326.88,326.02,326.45,36761.0,324.9417,325.4395,324.5833,325.0114,36761.0
2024-11-15 13:20:00,326.53,326.85,325.89,326.58,60983.0,325.0911,325.4096,324.4539,325.1408,60983.0
2024-11-15 13:30:00,326.63,326.63,325.7,326.19,25302.0,325.1906,325.1906,324.2647,324.7526,25302.0
2024-11-15 13:40:00,326.11,326.24,325.53,325.6,38330.0,324.6729,324.8023,324.0955,324.1652,38330.0
2024-11-15 13:50:00,325.65,326.14,325.26,326.14,62124.0,324.2149,324.7028,323.8267,324.7028,62124.0
2024-11-15 14:00:00,326.14,326.43,325.75,326.13,73731.0,324.7028,324.9915,324.3145,324.6928,73731.0
2024-11-15 14:10:00,326.24,326.36,325.76,325.81,28714.0,324.8023,324.9218,324.3245,324.3742,28714.0
2024-11-15 14:20:00,325.86,326.02,325.44,325.54,33526.0,324.424,324.5833,324.0059,324.1054,33526.0
2024-11-15 14:30:00,325.54,325.71,324.88,325.01,56092.0,324.1054,324.2747,323.4483,323.5778,56092.0
2024-11-15 14:40:00,325.01,325.32,324.7,325.24,118290.0,323.5778,323.8864,323.2691,323.8067,118290.0
2024-11-15 14:50:00,325.24,325.46,324.51,324.63,51730.0,323.8067,324.0258,323.08,323.1994,51730.0
2024-11-15 15:00:00,324.67,324.89,324.18,324.69,56605.0,323.2393,323.4583,322.7514,323.2592,56605.0
2024-11-15 15:10:00,324.69,325.76,324.65,325.73,131809.0,323.2592,324.3245,323.2193,324.2946,131809.0
2024-11-15 15:20:00,325.78,325.78,324.96,325.0,59221.0,324.3444,324.3444,323.528,323.5678,59221.0
2024-11-15 15:30:00,325.0,325.6,324.72,325.18,90056.0,323.5678,324.1652,323.289,323.747,90056.0
2024-11-15 15:40:00,325.21,325.25,324.73,324.81,107063.0,323.7769,323.8167,323.299,323.3786,107063.0
2024-11-15 15:50:00,324.81,325.67,324.81,325.33,305375.0,323.3786,324.2348,323.3786,323.8963,305375.0
2024-11-18 09:30:00,327.0,327.0,323.82,324.6,135723.0,325.559,325.559,322.393,323.1696,135723.0
2024-11-18 09:40:00,324.6,324.9,323.51,324.16,68655.0,323.1696,323.4682,322.0844,322.7315,68655.0
2024-11-18 09:50:00,324.16,324.68,323.08,323.18,117638.0,322.7315,323.2492,321.6563,321.7558,117638.0
2024-11-18 10:00:00,323.18,324.22,323.09,323.46,171349.0,321.7558,322.7912,321.6662,322.0346,171349.0
2024-11-18 10:10:00,323.46,324.13,323.27,323.39,70206.0,322.0346,322.7016,321.8454,321.9649,70206.0
2024-11-18 10:20:00,323.44,323.65,322.81,323.06,89255.0,322.0147,322.2237,321.3875,321.6363,89255.0
2024-11-18 10:30:00,323.16,323.63,322.97,323.25,74578.0,321.7359,322.2038,321.5467,321.8255,74578.0
2024-11-18 10:40:00,323.25,323.93,323.09,323.55,42491.0,321.8255,322.5025,321.6662,322.1242,42491.0
2024-11-18 10:50:00,323.69,323.98,323.38,323.84,64866.0,322.2636,322.5523,321.9549,322.4129,64866.0
2024-11-18 11:00:00,323.85,324.03,323.25,323.32,88470.0,322.4229,322.6021,321.8255,321.8952,88470.0
2024-11-18 11:10:00,323.24,323.37,322.8,322.92,23639.0,321.8156,321.945,321.3775,321.497,23639.0
2024-11-18 11:20:00,322.92,323.29,322.51,322.53,58146.0,321.497,321.8653,321.0888,321.1087,58146.0
2024-11-18 11:30:00,322.51,322.76,322.02,322.69,63489.0,321.0888,321.3377,320.6009,321.268,63489.0
2024-11-18 11:40:00,322.75,322.78,321.58,321.67,41007.0,321.3277,321.3576,320.1629,320.2525,41007.0
2024-11-18 11:50:00,321.68,322.14,321.17,322.01,40762.0,320.2624,320.7204,319.7547,320.591,40762.0
2024-11-18 12:00:00,322.01,322.12,321.75,321.86,22423.0,320.591,320.7005,320.3321,320.4416,22423.0
2024-11-18 12:10:00,321.9,322.51,321.65,322.07,34190.0,320.4815,321.0888,320.2326,320.6507,34190.0
2024-11-18 12:20:00,322.06,322.15,321.58,321.77,61409.0,320.6408,320.7304,320.1629,320.352,61409.0
2024-11-18 12:30:00,321.72,322.15,321.42,322.06,35313.0,320.3023,320.7304,320.0036,320.6408,35313.0
2024-11-18 12:40:00,321.96,322.1,321.6,321.84,31014.0,320.5412,320.6806,320.1828,320.4217,31014.0
2024-11-18 12:50:00,321.81,322.17,321.33,322.07,75676.0,320.3919,320.7503,319.914,320.6507,75676.0
2024-11-18 13:00:00,322.06,322.12,321.73,321.84,30211.0,320.6408,320.7005,320.3122,320.4217,30211.0
2024-11-18 13:10:00,321.92,322.08,321.59,321.87,39850.0,320.5014,320.6607,320.1728,320.4516,39850.0
2024-11-18 13:20:00,321.9,321.92,321.43,321.44,28920.0,320.4815,320.5014,320.0135,320.0235,28920.0
2024-11-18 13:30:00,321.54,321.65,320.78,321.02,70171.0,320.123,320.2326,319.3664,319.6053,70171.0
2024-11-18 13:40:00,321.0,321.25,320.84,321.0,47136.0,319.5854,319.8343,319.4261,319.5854,47136.0
2024-11-18 13:50:00,321.0,321.33,320.87,321.22,49148.0,319.5854,319.914,319.456,319.8045,49148.0
2024-11-18 14:00:00,321.23,321.4,321.0,321.4,43430.0,319.8144,319.9837,319.5854,319.9837,43430.0
2024-11-18 14:10:00,321.29,321.29,320.59,320.74,27035.0,319.8741,319.8741,319.1772,319.3266,27035.0
2024-11-18 14:20:00,320.74,320.97,320.2,320.87,64017.0,319.3266,319.5556,318.789,319.456,64017.0
2024-11-18 14:30:00,320.85,321.19,320.52,321.06,50752.0,319.4361,319.7746,319.1075,319.6452,50752.0
2024-11-18 14:40:00,321.06,321.43,320.91,321.25,39027.0,319.6452,320.0135,319.4958,319.8343,39027.0
2024-11-18 14:50:00,321.32,321.7,321.29,321.53,47960.0,319.904,320.2823,319.8741,320.1131,47960.0
2024-11-18 15:00:00,321.53,321.61,321.29,321.54,38580.0,320.1131,320.1927,319.8741,320.123,38580.0
2024-11-18 15:10:00,321.5,321.84,321.42,321.75,45093.0,320.0832,320.4217,320.0036,320.3321,45093.0
2024-11-18 15:20:00,321.75,321.76,321.3,321.52,40808.0,320.3321,320.3421,319.8841,320.1031,40808.0
2024-11-18 15:30:00,321.52,322.12,321.45,321.84,43469.0,320.1031,320.7005,320.0334,320.4217,43469.0
2024-11-18 15:40:00,321.83,321.9,321.43,321.71,98383.0,320.4118,320.4815,320.0135,320.2923,98383.0
2024-11-18 15:50:00,321.62,322.37,321.48,322.08,321311.0,320.2027,320.9494,320.0633,320.6607,321311.0
2024-11-19 09:30:00,319.0,320.78,316.0,319.81,262107.0,317.5942,319.3664,314.6075,318.4007,262107.0
2024-11-19 09:40:00,319.83,321.77,319.72,320.25,162633.0,318.4206,320.352,318.3111,318.8387,162633.0
2024-11-19 09:50:00,320.36,322.7,319.85,321.15,63523.0,318.9482,321.2779,318.4405,319.7348,63523.0
2024-11-19 10:00:00,321.15,321.75,320.45,321.19,70064.0,319.7348,320.3321,319.0379,319.7746,70064.0
2024-11-19 10:10:00,321.34,321.34,320.22,320.64,64255.0,319.9239,319.9239,318.8089,319.227,64255.0
2024-11-19 10:20:00,320.56,320.65,319.65,320.14,76594.0,319.1474,319.237,318.2414,318.7292,76594.0
2024-11-19 10:30:00,320.11,320.83,319.68,320.15,85445.0,318.6993,319.4162,318.2712,318.7392,85445.0
2024-11-19 10:40:00,320.32,320.43,319.36,320.27,95985.0,318.9084,319.0179,317.9527,318.8586,95985.0
2024-11-19 10:50:00,320.27,321.26,319.78,320.14,55978.0,318.8586,319.8443,318.3708,318.7292,55978.0
2024-11-19 11:00:00,320.29,320.41,319.68,320.1,50691.0,318.8786,318.998,318.2712,318.6894,50691.0
2024-11-19 11:10:00,320.14,321.85,320.14,321.15,57620.0,318.7292,320.4317,318.7292,319.7348,57620.0
2024-11-19 11:20:00,321.15,321.71,321.03,321.44,33134.0,319.7348,320.2923,319.6153,320.0235,33134.0
2024-11-19 11:30:00,321.43,321.87,320.91,321.73,44194.0,320.0135,320.4516,319.4958,320.3122,44194.0
2024-11-19 11:40:00,321.8,322.92,321.79,322.92,70308.0,320.3819,321.497,320.3719,321.497,70308.0
2024-11-19 11:50:00,322.9,323.87,322.45,323.11,41121.0,321.4771,322.4428,321.029,321.6861,41121.0
2024-11-19 12:00:00,322.99,323.11,322.34,323.04,34893.0,321.5667,321.6861,320.9195,321.6164,34893.0
2024-11-19 12:10:00,322.99,323.11,322.74,323.06,27600.0,321.5667,321.6861,321.3178,321.6363,27600.0
2024-11-19 12:20:00,323.05,323.17,322.28,322.55,26686.0,321.6264,321.7459,320.8598,321.1286,26686.0
2024-11-19 12:30:00,322.51,322.97,322.46,322.64,19885.0,321.0888,321.5467,321.039,321.2182,19885.0
2024-11-19 12:40:00,322.78,323.24,322.12,322.88,36701.0,321.3576,321.8156,320.7005,321.4571,36701.0
2024-11-19 12:50:00,322.81,322.84,322.21,322.44,36185.0,321.3875,321.4173,320.7901,321.0191,36185.0
2024-11-19 13:00:00,322.26,322.67,322.06,322.49,27710.0,320.8399,321.2481,320.6408,321.0689,27710.0
2024-11-19 13:10:00,322.58,323.17,322.57,323.07,29358.0,321.1585,321.7459,321.1485,321.6463,29358.0
2024-11-19 13:20:00,323.16,323.69,321.75,323.45,130828.0,321.7359,322.2636,320.3321,322.0246,130828.0
2024-11-19 13:30:00,323.38,323.65,322.7,323.5,32589.0,321.9549,322.2237,321.2779,322.0744,32589.0
2024-11-19 13:40:00,323.49,324.32,323.41,324.25,39266.0,322.0645,322.8908,321.9848,322.8211,39266.0
2024-11-19 13:50:00,324.33,324.7,323.9,324.38,64271.0,322.9008,323.2691,322.4726,322.9505,64271.0
2024-11-19 14:00:00,324.39,324.59,323.99,324.09,70881.0,322.9605,323.1596,322.5623,322.6618,70881.0
2024-11-19 14:10:00,324.11,324.17,323.4,323.67,37347.0,322.6817,322.7415,321.9749,322.2437,37347.0
2024-11-19 14:20:00,323.61,324.02,323.39,323.4,43654.0,322.1839,322.5921,321.9649,321.9749,43654.0
2024-11-19 14:30:00,323.49,323.76,322.81,323.07,39657.0,322.0645,322.3333,321.3875,321.6463,39657.0
2024-11-19 14:40:00,323.0,323.09,322.53,322.81,45398.0,321.5766,321.6662,321.1087,321.3875,45398.0
2024-11-19 14:50:00,322.89,323.13,322.74,323.0,73430.0,321.4671,321.706,321.3178,321.5766,73430.0
2024-11-19 15:00:00,323.02,323.12,322.78,323.0,41954.0,321.5965,321.6961,321.3576,321.5766,41954.0
2024-11-19 15:10:00,323.05,323.92,322.99,323.72,73793.0,321.6264,322.4926,321.5667,322.2934,73793.0
2024-11-19 15:20:00,323.7,323.97,323.2,323.77,47810.0,322.2735,322.5423,321.7757,322.3432,47810.0
2024-11-19 15:30:00,323.77,324.21,323.32,323.62,84850.0,322.3432,322.7813,321.8952,322.1939,84850.0
2024-11-19 15:40:00,323.65,324.54,323.42,323.93,169934.0,322.2237,323.1098,321.9948,322.5025,169934.0
2024-11-19 15:50:00,324.0,324.21,322.92,323.37,570167.0,322.5722,322.7813,321.497,321.945,570167.0
2024-11-20 09:30:00,325.29,327.26,324.16,324.71,137705.0,323.8565,325.8178,322.7315,323.2791,137705.0
2024-11-20 09:40:00,324.81,325.21,323.61,324.8,140576.0,323.3786,323.7769,322.1839,323.3687,140576.0
2024-11-20 09:50:00,324.75,325.01,322.38,322.46,89513.0,323.3189,323.5778,320.9593,321.039,89513.0
2024-11-20 10:00:00,322.5,323.05,322.01,322.52,85662.0,321.0788,321.6264,320.591,321.0987,85662.0
2024-11-20 10:10:00,322.58,323.43,322.14,323.43,41351.0,321.1585,322.0047,320.7204,322.0047,41351.0
2024-11-20 10:20:00,323.43,324.17,322.71,323.62,40882.0,322.0047,322.7415,321.2879,322.1939,40882.0
2024-11-20 10:30:00,323.47,324.95,323.47,324.63,42389.0,322.0445,323.518,322.0445,323.1994,42389.0
2024-11-20 10:40:00,324.95,325.6,324.29,325.35,87464.0,323.518,324.1652,322.8609,323.9163,87464.0
2024-11-20 10:50:00,325.23,325.47,324.23,324.23,49300.0,323.7968,324.0357,322.8012,322.8012,49300.0
2024-11-20 11:00:00,324.23,324.76,323.29,323.71,45804.0,322.8012,323.3289,321.8653,322.2835,45804.0
2024-11-20 11:10:00,323.52,323.77,322.98,323.24,29695.0,322.0943,322.3432,321.5567,321.8156,29695.0
2024-11-20 11:20:00,323.35,323.79,322.58,322.86,19187.0,321.9251,322.3631,321.1585,321.4372,19187.0
2024-11-20 11:30:00,322.76,323.91,322.59,323.8,68166.0,321.3377,322.4826,321.1684,322.3731,68166.0
2024-11-20 11:40:00,323.63,324.18,323.26,324.16,21252.0,322.2038,322.7514,321.8355,322.7315,21252.0
2024-11-20 11:50:00,324.1,324.67,323.87,324.46,25948.0,322.6718,323.2393,322.4428,323.0302,25948.0
2024-11-20 12:00:00,324.48,324.54,323.58,323.58,34341.0,323.0501,323.1098,322.1541,322.1541,34341.0
2024-11-20 12:10:00,323.7,323.83,323.05,323.27,34374.0,322.2735,322.403,321.6264,321.8454,34374.0
2024-11-20 12:20:00,323.38,323.85,322.85,323.75,41439.0,321.9549,322.4229,321.4273,322.3233,41439.0
2024-11-20 12:30:00,323.77,324.19,323.59,323.75,25689.0,322.3432,322.7614,322.164,322.3233,25689.0
2024-11-20 12:40:00,323.63,324.23,323.63,324.23,33836.0,322.2038,322.8012,322.2038,322.8012,33836.0
2024-11-20 12:50:00,324.09,324.35,323.57,323.87,30543.0,322.6618,322.9207,322.1441,322.4428,30543.0
2024-11-20 13:00:00,323.87,324.19,323.47,323.56,35835.0,322.4428,322.7614,322.0445,322.1341,35835.0
2024-11-20 13:10:00,323.47,323.55,322.97,322.98,14746.0,322.0445,322.1242,321.5467,321.5567,14746.0
2024-11-20 13:20:00,322.91,323.61,322.8,323.28,16686.0,321.487,322.1839,321.3775,321.8554,16686.0
2024-11-20 13:30:00,323.2,323.37,322.77,322.87,25022.0,321.7757,321.945,321.3476,321.4472,25022.0
2024-11-20 13:40:00,322.92,323.14,322.43,322.8,20054.0,321.497,321.716,321.0091,321.3775,20054.0
2024-11-20 13:50:00,322.8,323.06,322.69,323.06,26043.0,321.3775,321.6363,321.268,321.6363,26043.0
2024-11-20 14:00:00,322.98,323.43,322.87,322.95,30452.0,321.5567,322.0047,321.4472,321.5268,30452.0
2024-11-20 14:10:00,323.0,323.42,322.92,323.15,32552.0,321.5766,321.9948,321.497,321.726,32552.0
2024-11-20 14:20:00,323.11,323.31,322.84,322.91,21506.0,321.6861,321.8852,321.4173,321.487,21506.0
2024-11-20 14:30:00,322.84,323.39,322.8,323.33,15230.0,321.4173,321.9649,321.3775,321.9052,15230.0
2024-11-20 14:40:00,323.38,323.87,323.32,323.67,14314.0,321.9549,322.4428,321.8952,322.2437,14314.0
2024-11-20 14:50:00,323.62,323.8,323.38,323.73,17358.0,322.1939,322.3731,321.9549,322.3034,17358.0
2024-11-20 15:00:00,323.71,323.71,323.29,323.43,18881.0,322.2835,322.2835,321.8653,322.0047,18881.0
2024-11-20 15:10:00,323.38,323.85,323.25,323.79,29244.0,321.9549,322.4229,321.8255,322.3631,29244.0
2024-11-20 15:20:00,323.83,324.56,323.78,324.52,43140.0,322.403,323.1297,322.3532,323.0899,43140.0
2024-11-20 15:30:00,324.45,326.02,324.45,325.54,67656.0,323.0202,324.5833,323.0202,324.1054,67656.0
2024-11-20 15:40:00,325.5,325.96,325.37,325.54,45823.0,324.0656,324.5236,323.9362,324.1054,45823.0
2024-11-20 15:50:00,325.66,326.12,325.21,325.66,203868.0,324.2249,324.6829,323.7769,324.2249,203868.0
2024-11-21 09:30:00,331.35,333.97,328.84,329.2,340100.0,329.8898,332.4983,327.3909,327.7493,340100.0
2024-11-21 09:40:00,329.1,331.54,328.6,331.04,115425.0,327.6497,330.079,327.1519,329.5812,115425.0
2024-11-21 09:50:00,331.04,333.14,330.86,332.54,302939.0,329.5812,331.6719,329.402,331.0746,302939.0
2024-11-21 10:00:00,332.52,334.11,331.72,333.72,218629.0,331.0547,332.6377,330.2582,332.2494,218629.0
2024-11-21 10:10:00,333.6,336.61,333.16,336.33,182260.0,332.1299,335.1266,331.6918,334.8479,182260.0
2024-11-21 10:20:00,336.31,337.99,335.19,335.33,240122.0,334.828,336.5006,333.7129,333.8523,240122.0
2024-11-21 10:30:00,335.32,336.74,334.87,335.74,194084.0,333.8423,335.2561,333.3943,334.2605,194084.0
2024-11-21 10:40:00,335.74,337.25,334.95,337.25,53618.0,334.2605,335.7638,333.474,335.7638,53618.0
2024-11-21 10:50:00,337.06,339.39,336.85,338.98,141263.0,335.5747,337.8944,335.3656,337.4862,141263.0
2024-11-21 11:00:00,339.13,339.63,338.56,339.63,112039.0,337.6355,338.1333,337.068,338.1333,112039.0
2024-11-21 11:10:00,339.54,340.42,339.18,339.91,149247.0,338.0437,338.9198,337.6853,338.4121,149247.0
2024-11-21 11:20:00,339.91,341.18,339.58,341.15,145770.0,338.4121,339.6765,338.0835,339.6466,145770.0
2024-11-21 11:30:00,341.11,341.24,339.15,339.22,105967.0,339.6068,339.7362,337.6554,337.7251,105967.0
2024-11-21 11:40:00,339.22,340.67,339.13,339.94,130320.0,337.7251,339.1687,337.6355,338.442,130320.0
2024-11-21 11:50:00,339.94,340.75,339.79,340.59,97838.0,338.442,339.2484,338.2926,339.0891,97838.0
2024-11-21 12:00:00,340.59,340.65,339.9,340.47,84215.0,339.0891,339.1488,338.4021,338.9696,84215.0
2024-11-21 12:10:00,340.63,340.85,339.75,340.0,64737.0,339.1289,339.348,338.2528,338.5017,64737.0
2024-11-21 12:20:00,340.12,342.33,339.89,342.04,72349.0,338.6212,340.8214,338.3922,340.5327,72349.0
2024-11-21 12:30:00,341.96,342.28,341.38,341.57,70692.0,340.4531,340.7717,339.8756,340.0648,70692.0
2024-11-21 12:40:00,341.53,342.55,341.46,341.74,123218.0,340.025,341.0405,339.9553,340.234,123218.0
2024-11-21 12:50:00,341.64,341.9,340.94,341.08,54305.0,340.1345,340.3933,339.4376,339.5769,54305.0
2024-11-21 13:00:00,341.09,341.32,340.73,340.85,45945.0,339.5869,339.8159,339.2285,339.348,45945.0
2024-11-21 13:10:00,340.86,341.56,340.6,340.94,29801.0,339.3579,340.0548,339.0991,339.4376,29801.0
2024-11-21 13:20:00,340.87,342.82,340.87,342.8,100121.0,339.3679,341.3093,339.3679,341.2894,100121.0
2024-11-21 13:30:00,342.86,342.94,341.58,341.69,86715.0,341.3491,341.4287,340.0747,340.1843,86715.0
2024-11-21 13:40:00,341.69,342.13,341.12,341.48,61304.0,340.1843,340.6223,339.6168,339.9752,61304.0
2024-11-21 13:50:00,341.47,342.09,340.95,341.86,53076.0,339.9652,340.5825,339.4475,340.3535,53076.0
2024-11-21 14:00:00,341.81,341.99,340.95,341.01,51790.0,340.3037,340.4829,339.4475,339.5072,51790.0
2024-11-21 14:10:00,340.95,341.19,340.34,340.43,44316.0,339.4475,339.6865,338.8402,338.9298,44316.0
2024-11-21 14:20:00,340.44,340.89,340.1,340.59,41276.0,338.9398,339.3878,338.6013,339.0891,41276.0
2024-11-21 14:30:00,340.59,340.86,340.13,340.78,45361.0,339.0891,339.3579,338.6311,339.2783,45361.0
2024-11-21 14:40:00,340.66,340.87,340.47,340.78,23325.0,339.1588,339.3679,338.9696,339.2783,23325.0
2024-11-21 14:50:00,340.83,341.0,340.39,340.5,61797.0,339.328,339.4973,338.89,338.9995,61797.0
2024-11-21 15:00:00,340.5,340.65,338.65,339.05,71903.0,338.9995,339.1488,337.1576,337.5559,71903.0
2024-11-21 15:10:00,338.82,339.09,338.2,338.41,60659.0,337.3269,337.5957,336.7096,336.9187,60659.0
2024-11-21 15:20:00,338.36,338.43,337.77,338.27,83725.0,336.8689,336.9386,336.2815,336.7793,83725.0
2024-11-21 15:30:00,338.32,338.59,337.38,337.77,93995.0,336.8291,337.0979,335.8932,336.2815,93995.0
2024-11-21 15:40:00,337.81,337.81,336.5,336.77,135349.0,336.3213,336.3213,335.0171,335.2859,135349.0
2024-11-21 15:50:00,336.77,336.79,335.63,335.86,493136.0,335.2859,335.3058,334.151,334.3799,493136.0
2024-11-22 09:30:00,338.95,340.42,336.28,336.57,309369.0,337.4563,338.9198,334.7981,335.0868,309369.0
2024-11-22 09:40:00,337.22,339.0,336.51,338.06,124675.0,335.7339,337.5061,335.0271,336.5702,124675.0
2024-11-22 09:50:00,338.02,339.11,337.34,338.84,61386.0,336.5304,337.6156,335.8534,337.3468,61386.0
2024-11-22 10:00:00,338.75,338.89,337.01,337.4,109552.0,337.2572,337.3966,335.5249,335.9132,109552.0
2024-11-22 10:10:00,337.4,337.65,336.37,336.81,104822.0,335.9132,336.1621,334.8877,335.3258,104822.0
2024-11-22 10:20:00,336.92,337.71,335.78,337.0,113985.0,335.4353,336.2218,334.3003,335.5149,113985.0
2024-11-22 10:30:00,337.0,337.5,336.14,337.28,51104.0,335.5149,336.0127,334.6587,335.7937,51104.0
2024-11-22 10:40:00,337.32,337.59,336.35,336.61,46701.0,335.8335,336.1023,334.8678,335.1266,46701.0
2024-11-22 10:50:00,336.73,337.46,336.68,337.39,39530.0,335.2461,335.9729,335.1963,335.9032,39530.0
2024-11-22 11:00:00,337.4,337.4,336.64,336.64,59758.0,335.9132,335.9132,335.1565,335.1565,59758.0
2024-11-22 11:10:00,336.75,337.73,336.53,337.14,65662.0,335.266,336.2417,335.047,335.6543,65662.0
2024-11-22 11:20:00,337.16,337.92,336.56,337.9,45923.0,335.6742,336.4309,335.0769,336.411,45923.0
2024-11-22 11:30:00,337.91,338.9,337.77,338.59,61669.0,336.4209,337.4065,336.2815,337.0979,61669.0
2024-11-22 11:40:00,338.73,339.07,338.32,338.97,60190.0,337.2373,337.5758,336.8291,337.4762,60190.0
2024-11-22 11:50:00,339.01,339.34,338.61,338.93,54758.0,337.5161,337.8446,337.1178,337.4364,54758.0
2024-11-22 12:00:00,338.95,340.62,338.61,340.61,61613.0,337.4563,339.119,337.1178,339.109,61613.0
2024-11-22 12:10:00,340.5,340.97,340.42,340.83,67203.0,338.9995,339.4674,338.9198,339.328,67203.0
2024-11-22 12:20:00,340.85,341.3,340.69,341.03,53822.0,339.348,339.796,339.1887,339.5272,53822.0
2024-11-22 12:30:00,341.04,341.05,340.3,340.5,40591.0,339.5371,339.5471,338.8004,338.9995,40591.0
2024-11-22 12:40:00,340.44,341.01,340.35,340.59,33917.0,338.9398,339.5072,338.8502,339.0891,33917.0
2024-11-22 12:50:00,340.6,341.34,340.6,341.06,21654.0,339.0991,339.8358,339.0991,339.557,21654.0
2024-11-22 13:00:00,341.06,341.24,340.68,341.05,18503.0,339.557,339.7362,339.1787,339.5471,18503.0
2024-11-22 13:10:00,341.05,341.1,340.53,340.62,30305.0,339.5471,339.5969,339.0294,339.119,30305.0
2024-11-22 13:20:00,340.44,340.68,340.02,340.24,21112.0,338.9398,339.1787,338.5216,338.7406,21112.0
2024-11-22 13:30:00,340.18,341.3,340.18,341.02,65622.0,338.6809,339.796,338.6809,339.5172,65622.0
2024-11-22 13:40:00,341.0,341.94,340.8,341.43,63632.0,339.4973,340.4331,339.2982,339.9254,63632.0
2024-11-22 13:50:00,341.4,341.67,341.03,341.4,27816.0,339.8955,340.1643,339.5272,339.8955,27816.0
2024-11-22 14:00:00,341.47,341.47,339.82,339.86,44283.0,339.9652,339.9652,338.3225,338.3623,44283.0
2024-11-22 14:10:00,340.02,340.36,339.31,339.8,61528.0,338.5216,338.8601,337.8147,338.3026,61528.0
2024-11-22 14:20:00,339.74,340.66,339.69,340.47,82437.0,338.2428,339.1588,338.1931,338.9696,82437.0
2024-11-22 14:30:00,340.47,340.67,340.06,340.46,31894.0,338.9696,339.1687,338.5614,338.9597,31894.0
2024-11-22 14:40:00,340.36,340.56,339.92,340.45,31074.0,338.8601,339.0592,338.4221,338.9497,31074.0
2024-11-22 14:50:00,340.38,340.88,340.34,340.62,37727.0,338.88,339.3778,338.8402,339.119,37727.0
2024-11-22 15:00:00,340.72,340.75,340.0,340.54,49470.0,339.2185,339.2484,338.5017,339.0393,49470.0
2024-11-22 15:10:00,340.45,341.18,340.39,341.09,58574.0,338.9497,339.6765,338.89,339.5869,58574.0
2024-11-22 15:20:00,341.1,341.88,340.93,341.55,56910.0,339.5969,340.3734,339.4276,340.0449,56910.0
2024-11-22 15:30:00,341.56,342.17,341.17,342.13,159358.0,340.0548,340.6621,339.6665,340.6223,159358.0
2024-11-22 15:40:00,342.18,342.25,341.25,341.75,100599.0,340.6721,340.7418,339.7462,340.244,100599.0
2024-11-22 15:50:00,341.79,342.81,341.74,342.01,400418.0,340.2838,341.2993,340.234,340.5028,400418.0
2024-11-25 09:30:00,345.0,347.85,344.0,345.26,498599.0,343.4797,346.3171,342.4841,343.7385,498599.0
2024-11-25 09:40:00,345.2,345.54,344.44,345.0,203578.0,343.6788,344.0173,342.9221,343.4797,203578.0
2024-11-25 09:50:00,345.0,345.08,344.0,344.24,152276.0,343.4797,343.5593,342.4841,342.723,152276.0
2024-11-25 10:00:00,344.24,344.61,343.08,344.1,59055.0,342.723,343.0914,341.5681,342.5836,59055.0
2024-11-25 10:10:00,343.88,343.97,342.8,343.48,79999.0,342.3646,342.4542,341.2894,341.9664,79999.0
2024-11-25 10:20:00,343.34,343.85,342.8,343.21,67161.0,341.827,342.3347,341.2894,341.6976,67161.0
2024-11-25 10:30:00,343.22,343.38,341.05,341.16,108511.0,341.7075,341.8668,339.5471,339.6566,108511.0
2024-11-25 10:40:00,341.22,342.62,341.21,342.02,50416.0,339.7163,341.1102,339.7064,340.5128,50416.0
2024-11-25 10:50:00,342.07,342.14,341.17,341.36,48121.0,340.5626,340.6323,339.6665,339.8557,48121.0
2024-11-25 11:00:00,341.4,341.97,341.1,341.76,37824.0,339.8955,340.463,339.5969,340.2539,37824.0
2024-11-25 11:10:00,341.84,342.31,340.91,341.38,80935.0,340.3336,340.8015,339.4077,339.8756,80935.0
2024-11-25 11:20:00,341.32,341.73,340.89,341.19,58348.0,339.8159,340.2241,339.3878,339.6865,58348.0
2024-11-25 11:30:00,341.13,341.85,341.12,341.16,37172.0,339.6267,340.3435,339.6168,339.6566,37172.0
2024-11-25 11:40:00,341.12,341.26,340.2,340.29,87984.0,339.6168,339.7561,338.7008,338.7904,87984.0
2024-11-25 11:50:00,340.29,340.57,340.01,340.47,46120.0,338.7904,339.0692,338.5117,338.9696,46120.0
2024-11-25 12:00:00,340.38,340.38,339.17,339.23,59990.0,338.88,338.88,337.6754,337.7351,59990.0
2024-11-25 12:10:00,339.18,339.51,338.32,338.66,70479.0,337.6853,338.0139,336.8291,337.1676,70479.0
2024-11-25 12:20:00,338.53,338.96,338.29,338.95,40182.0,337.0382,337.4663,336.7992,337.4563,40182.0
2024-11-25 12:30:00,338.97,339.36,338.54,339.01,45832.0,337.4762,337.8645,337.0481,337.5161,45832.0
2024-11-25 12:40:00,338.94,339.34,338.62,339.11,36934.0,337.4464,337.8446,337.1278,337.6156,36934.0
2024-11-25 12:50:00,339.13,340.12,339.13,339.77,23974.0,337.6355,338.6212,337.6355,338.2727,23974.0
2024-11-25 13:00:00,339.78,340.75,339.78,340.68,30431.0,338.2827,339.2484,338.2827,339.1787,30431.0
2024-11-25 13:10:00,340.68,341.51,340.67,341.41,25896.0,339.1787,340.005,339.1687,339.9055,25896.0
2024-11-25 13:20:00,341.46,341.46,340.91,341.05,14382.0,339.9553,339.9553,339.4077,339.5471,14382.0
2024-11-25 13:30:00,341.13,341.63,340.93,341.4,23415.0,339.6267,340.1245,339.4276,339.8955,23415.0
2024-11-25 13:40:00,341.61,341.78,341.17,341.44,18591.0,340.1046,340.2739,339.6665,339.9354,18591.0
2024-11-25 13:50:00,341.48,341.91,341.33,341.85,16460.0,339.9752,340.4033,339.8258,340.3435,16460.0
2024-11-25 14:00:00,341.9,341.94,341.4,341.73,19752.0,340.3933,340.4331,339.8955,340.2241,19752.0
2024-11-25 14:10:00,341.81,341.91,341.61,341.64,24361.0,340.3037,340.4033,340.1046,340.1345,24361.0
2024-11-25 14:20:00,341.69,341.77,341.38,341.6,21246.0,340.1843,340.2639,339.8756,340.0946,21246.0
2024-11-25 14:30:00,341.62,341.65,341.34,341.55,26000.0,340.1146,340.1444,339.8358,340.0449,26000.0
2024-11-25 14:40:00,341.6,342.57,341.54,342.5,31121.0,340.0946,341.0604,340.0349,340.9907,31121.0
2024-11-25 14:50:00,342.5,342.53,341.93,342.22,19933.0,340.9907,341.0205,340.4232,340.7119,19933.0
2024-11-25 15:00:00,342.2,342.26,341.4,341.41,17008.0,340.692,340.7517,339.8955,339.9055,17008.0
2024-11-25 15:10:00,341.38,341.49,340.78,340.87,35107.0,339.8756,339.9851,339.2783,339.3679,35107.0
2024-11-25 15:20:00,340.99,341.07,340.58,340.9,29832.0,339.4873,339.567,339.0791,339.3977,29832.0
2024-11-25 15:30:00,340.74,340.77,339.64,339.79,46544.0,339.2384,339.2683,338.1433,338.2926,46544.0
2024-11-25 15:40:00,339.81,339.92,339.29,339.84,65467.0,338.3125,338.4221,337.7948,338.3424,65467.0
2024-11-25 15:50:00,339.79,339.89,338.93,339.23,323950.0,338.2926,338.3922,337.4364,337.7351,323950.0
2024-11-26 09:30:00,341.98,343.81,340.0,340.61,303768.0,340.473,342.2949,338.5017,339.109,303768.0
2024-11-26 09:40:00,340.65,341.82,340.17,341.77,53971.0,339.1488,340.3137,338.6709,340.2639,53971.0
2024-11-26 09:50:00,341.92,342.12,340.57,341.2,52171.0,340.4132,340.6124,339.0692,339.6964,52171.0
2024-11-26 10:00:00,341.32,341.51,340.22,340.36,113355.0,339.8159,340.005,338.7207,338.8601,113355.0
2024-11-26 10:10:00,340.07,340.41,339.14,339.29,128330.0,338.5714,338.9099,337.6455,337.7948,128330.0
2024-11-26 10:20:00,339.42,340.74,339.15,340.64,105890.0,337.9243,339.2384,337.6554,339.1389,105890.0
2024-11-26 10:30:00,340.5,341.06,340.35,340.53,46967.0,338.9995,339.557,338.8502,339.0294,46967.0
2024-11-26 10:40:00,340.53,341.17,339.72,340.12,95744.0,339.0294,339.6665,338.2229,338.6212,95744.0
2024-11-26 10:50:00,340.15,340.67,340.13,340.32,41752.0,338.651,339.1687,338.6311,338.8203,41752.0
2024-11-26 11:00:00,340.34,341.2,340.19,340.91,91142.0,338.8402,339.6964,338.6909,339.4077,91142.0
2024-11-26 11:10:00,341.04,341.11,340.45,341.06,72297.0,339.5371,339.6068,338.9497,339.557,72297.0
2024-11-26 11:20:00,341.0,341.32,340.55,340.63,56131.0,339.4973,339.8159,339.0493,339.1289,56131.0
2024-11-26 11:30:00,340.63,341.63,340.57,341.48,58717.0,339.1289,340.1245,339.0692,339.9752,58717.0
2024-11-26 11:40:00,341.46,341.5,341.08,341.43,47908.0,339.9553,339.9951,339.5769,339.9254,47908.0
2024-11-26 11:50:00,341.44,342.31,341.44,342.12,46077.0,339.9354,340.8015,339.9354,340.6124,46077.0
2024-11-26 12:00:00,342.18,342.49,341.7,342.35,43379.0,340.6721,340.9807,340.1942,340.8413,43379.0
2024-11-26 12:10:00,342.36,342.67,341.7,341.7,47889.0,340.8513,341.1599,340.1942,340.1942,47889.0
2024-11-26 12:20:00,341.82,342.26,341.69,341.82,35937.0,340.3137,340.7517,340.1843,340.3137,35937.0
2024-11-26 12:30:00,341.81,342.04,341.54,341.88,46460.0,340.3037,340.5327,340.0349,340.3734,46460.0
2024-11-26 12:40:00,341.88,342.38,341.8,342.08,21203.0,340.3734,340.8712,340.2938,340.5725,21203.0
2024-11-26 12:50:00,342.09,342.65,342.09,342.53,37975.0,340.5825,341.14,340.5825,341.0205,37975.0
2024-11-26 13:00:00,342.54,342.76,342.41,342.7,30547.0,341.0305,341.2495,340.9011,341.1898,30547.0
2024-11-26 13:10:00,342.71,342.73,342.25,342.44,28904.0,341.1998,341.2197,340.7418,340.9309,28904.0
2024-11-26 13:20:00,342.46,342.67,342.25,342.38,30339.0,340.9509,341.1599,340.7418,340.8712,30339.0
2024-11-26 13:30:00,342.39,342.46,341.92,342.26,52877.0,340.8812,340.9509,340.4132,340.7517,52877.0
2024-11-26 13:40:00,342.27,342.59,342.15,342.39,49707.0,340.7617,341.0803,340.6422,340.8812,49707.0
2024-11-26 13:50:00,342.38,342.79,341.95,341.96,61561.0,340.8712,341.2794,340.4431,340.4531,61561.0
2024-11-26 14:00:00,341.76,342.13,341.61,341.72,56146.0,340.2539,340.6223,340.1046,340.2141,56146.0
2024-11-26 14:10:00,341.73,342.09,341.66,341.96,41168.0,340.2241,340.5825,340.1544,340.4531,41168.0
2024-11-26 14:20:00,341.95,342.24,341.66,342.24,43827.0,340.4431,340.7318,340.1544,340.7318,43827.0
2024-11-26 14:30:00,342.24,342.72,342.13,342.59,49873.0,340.7318,341.2097,340.6223,341.0803,49873.0
2024-11-26 14:40:00,342.49,342.93,342.49,342.88,25015.0,340.9807,341.4188,340.9807,341.369,25015.0
2024-11-26 14:50:00,342.9,342.91,342.19,342.24,31197.0,341.3889,341.3989,340.682,340.7318,31197.0
2024-11-26 15:00:00,342.3,342.85,342.17,342.4,47318.0,340.7916,341.3391,340.6621,340.8911,47318.0
2024-11-26 15:10:00,342.4,342.73,342.08,342.66,70644.0,340.8911,341.2197,340.5725,341.15,70644.0
2024-11-26 15:20:00,342.63,342.88,342.15,342.84,44310.0,341.1201,341.369,340.6422,341.3292,44310.0
2024-11-26 15:30:00,342.82,342.82,342.3,342.42,38822.0,341.3093,341.3093,340.7916,340.911,38822.0
2024-11-26 15:40:00,342.42,342.92,342.35,342.78,90869.0,340.911,341.4088,340.8413,341.2694,90869.0
2024-11-26 15:50:00,342.71,343.63,342.5,343.18,281587.0,341.1998,342.1157,340.9907,341.6677,281587.0
2024-11-27 09:30:00,336.46,337.38,333.47,333.97,517338.0,334.9773,335.8932,332.0005,332.4983,517338.0
2024-11-27 09:40:00,334.1,334.63,332.96,333.19,196178.0,332.6277,333.1554,331.4927,331.7217,196178.0
2024-11-27 09:50:00,333.2,333.25,331.51,333.06,241473.0,331.7317,331.7814,330.0491,331.5923,241473.0
2024-11-27 10:00:00,333.06,334.8,332.78,333.85,226373.0,331.5923,333.3246,331.3135,332.3788,226373.0
2024-11-27 10:10:00,333.7,333.91,331.51,332.8,142257.0,332.2295,332.4385,330.0491,331.3334,142257.0
2024-11-27 10:20:00,332.66,332.66,330.72,331.34,109300.0,331.194,331.194,329.2626,329.8799,109300.0
2024-11-27 10:30:00,331.42,331.61,329.33,329.4,234840.0,329.9595,330.1487,327.8787,327.9484,234840.0
2024-11-27 10:40:00,329.45,331.69,329.02,331.4,198793.0,327.9982,330.2283,327.5701,329.9396,198793.0
2024-11-27 10:50:00,331.23,332.22,330.65,331.0,186312.0,329.7703,330.756,329.1929,329.5414,186312.0
2024-11-27 11:00:00,330.83,332.28,330.32,332.12,91424.0,329.3721,330.8157,328.8644,330.6564,91424.0
2024-11-27 11:10:00,332.12,332.5,331.02,331.4,58697.0,330.6564,331.0347,329.5613,329.9396,58697.0
2024-11-27 11:20:00,331.36,331.65,329.91,330.34,170490.0,329.8998,330.1885,328.4562,328.8843,170490.0
2024-11-27 11:30:00,330.47,331.19,329.79,331.09,124543.0,329.0137,329.7305,328.3367,329.631,124543.0
2024-11-27 11:40:00,331.3,331.34,329.86,330.2,75583.0,329.84,329.8799,328.4064,328.7449,75583.0
2024-11-27 11:50:00,330.28,330.56,329.83,330.56,54018.0,328.8245,329.1033,328.3765,329.1033,54018.0
2024-11-27 12:00:00,330.54,330.63,328.88,329.44,62287.0,329.0834,329.173,327.4307,327.9882,62287.0
2024-11-27 12:10:00,329.43,330.16,329.31,330.04,62077.0,327.9783,328.7051,327.8588,328.5856,62077.0
2024-11-27 12:20:00,329.91,330.51,329.9,330.3,40883.0,328.4562,329.0535,328.4462,328.8444,40883.0
2024-11-27 12:30:00,330.27,330.98,330.05,330.52,48665.0,328.8146,329.5214,328.5955,329.0635,48665.0
2024-11-27 12:40:00,330.67,331.09,330.5,330.9,58679.0,329.2128,329.631,329.0436,329.4418,58679.0
2024-11-27 12:50:00,330.86,331.57,330.72,331.21,117808.0,329.402,330.1088,329.2626,329.7504,117808.0
2024-11-27 13:00:00,331.21,331.22,330.72,330.88,31564.0,329.7504,329.7604,329.2626,329.4219,31564.0
2024-11-27 13:10:00,330.93,331.34,330.72,331.3,33076.0,329.4717,329.8799,329.2626,329.84,33076.0
2024-11-27 13:20:00,331.3,331.51,330.94,331.08,33605.0,329.84,330.0491,329.4816,329.621,33605.0
2024-11-27 13:30:00,331.06,331.77,331.06,331.48,45626.0,329.6011,330.308,329.6011,330.0192,45626.0
2024-11-27 13:40:00,331.55,331.55,330.75,331.34,49030.0,330.0889,330.0889,329.2925,329.8799,49030.0
2024-11-27 13:50:00,331.37,331.65,331.11,331.18,57436.0,329.9097,330.1885,329.6509,329.7206,57436.0
2024-11-27 14:00:00,331.19,331.32,330.76,330.83,41230.0,329.7305,329.8599,329.3024,329.3721,41230.0
2024-11-27 14:10:00,330.84,331.19,330.69,330.93,48016.0,329.3821,329.7305,329.2327,329.4717,48016.0
2024-11-27 14:20:00,330.93,331.25,330.8,331.16,42518.0,329.4717,329.7903,329.3422,329.7007,42518.0
2024-11-27 14:30:00,331.1,331.22,330.02,330.31,81420.0,329.6409,329.7604,328.5657,328.8544,81420.0
2024-11-27 14:40:00,330.33,331.19,330.08,331.05,45531.0,328.8743,329.7305,328.6254,329.5911,45531.0
2024-11-27 14:50:00,331.09,331.09,330.62,330.9,34816.0,329.631,329.631,329.163,329.4418,34816.0
2024-11-27 15:00:00,330.88,331.64,330.82,331.28,75082.0,329.4219,330.1785,329.3622,329.8201,75082.0
2024-11-27 15:10:00,331.24,331.38,330.34,330.53,82763.0,329.7803,329.9197,328.8843,329.0734,82763.0
2024-11-27 15:20:00,330.53,330.89,330.38,330.47,41334.0,329.0734,329.4318,328.9241,329.0137,41334.0
2024-11-27 15:30:00,330.49,330.49,329.85,330.41,71536.0,329.0336,329.0336,328.3964,328.954,71536.0
2024-11-27 15:40:00,330.38,331.05,330.38,330.79,65161.0,328.9241,329.5911,328.9241,329.3323,65161.0
2024-11-27 15:50:00,330.74,330.81,329.77,330.14,351089.0,329.2825,329.3522,328.3168,328.6851,351089.0
2024-11-29 09:30:00,329.34,331.6,327.25,331.01,215939.0,327.8887,330.1387,325.8079,329.5513,215939.0
2024-11-29 09:40:00,330.84,331.99,330.69,331.43,86045.0,329.3821,330.527,329.2327,329.9695,86045.0
2024-11-29 09:50:00,331.43,331.82,330.8,331.1,52130.0,329.9695,330.3577,329.3422,329.6409,52130.0
2024-11-29 10:00:00,331.13,331.4,330.07,330.28,109784.0,329.6708,329.9396,328.6155,328.8245,109784.0
2024-11-29 10:10:00,330.16,330.78,329.76,330.26,74771.0,328.7051,329.3223,328.3068,328.8046,74771.0
2024-11-29 10:20:00,330.37,330.44,329.87,330.07,45759.0,328.9141,328.9838,328.4163,328.6155,45759.0
2024-11-29 10:30:00,329.95,330.87,329.67,330.7,46950.0,328.496,329.4119,328.2172,329.2427,46950.0
2024-11-29 10:40:00,330.72,331.36,330.58,330.97,64482.0,329.2626,329.8998,329.1232,329.5115,64482.0
2024-11-29 10:50:00,331.04,331.44,330.89,330.93,60646.0,329.5812,329.9794,329.4318,329.4717,60646.0
2024-11-29 11:00:00,330.91,331.19,330.7,330.74,66435.0,329.4518,329.7305,329.2427,329.2825,66435.0
2024-11-29 11:10:00,330.8,331.71,330.73,331.12,66664.0,329.3422,330.2482,329.2725,329.6608,66664.0
2024-11-29 11:20:00,331.07,331.66,331.07,331.39,50015.0,329.6111,330.1985,329.6111,329.9296,50015.0
2024-11-29 11:30:00,331.38,331.48,331.02,331.14,64077.0,329.9197,330.0192,329.5613,329.6807,64077.0
2024-11-29 11:40:00,331.16,331.17,330.84,330.9,55736.0,329.7007,329.7106,329.3821,329.4418,55736.0
2024-11-29 11:50:00,330.9,330.97,330.59,330.76,43685.0,329.4418,329.5115,329.1332,329.3024,43685.0
2024-11-29 12:00:00,330.7,330.98,330.48,330.58,58282.0,329.2427,329.5214,329.0237,329.1232,58282.0
2024-11-29 12:10:00,330.58,330.82,330.43,330.71,60227.0,329.1232,329.3622,328.9739,329.2526,60227.0
2024-11-29 12:20:00,330.71,331.31,330.63,331.16,64041.0,329.2526,329.85,329.173,329.7007,64041.0
2024-11-29 12:30:00,331.17,331.21,330.8,331.15,73521.0,329.7106,329.7504,329.3422,329.6907,73521.0
2024-11-29 12:40:00,331.15,331.26,330.68,330.7,108956.0,329.6907,329.8002,329.2228,329.2427,108956.0
2024-11-29 12:50:00,330.68,331.04,330.23,330.37,241606.0,329.2228,329.5812,328.7748,328.9141,241606.0
2024-12-02 09:30:00,331.03,334.5,331.03,331.95,220108.0,329.5712,333.0259,329.5712,330.4872,220108.0
2024-12-02 09:40:00,331.96,333.04,331.84,332.75,147757.0,330.4971,331.5724,330.3777,331.2836,147757.0
2024-12-02 09:50:00,332.84,332.93,331.39,331.74,101169.0,331.3733,331.4629,329.9296,330.2781,101169.0
2024-12-02 10:00:00,331.65,332.62,331.0,331.28,164957.0,330.1885,331.1542,329.5414,329.8201,164957.0
2024-12-02 10:10:00,331.29,331.8,331.09,331.22,100154.0,329.8301,330.3378,329.631,329.7604,100154.0
2024-12-02 10:20:00,331.23,331.61,331.0,331.47,116608.0,329.7703,330.1487,329.5414,330.0093,116608.0
2024-12-02 10:30:00,331.47,332.7,331.46,332.51,66595.0,330.0093,331.2339,329.9993,331.0447,66595.0
2024-12-02 10:40:00,332.6,333.08,332.56,332.8,75828.0,331.1343,331.6122,331.0945,331.3334,75828.0
2024-12-02 10:50:00,332.8,332.8,331.67,331.81,60033.0,331.3334,331.3334,330.2084,330.3478,60033.0
2024-12-02 11:00:00,331.79,331.92,331.21,331.8,48504.0,330.3279,330.4573,329.7504,330.3378,48504.0
2024-12-02 11:10:00,331.78,331.88,331.08,331.13,38136.0,330.3179,330.4175,329.621,329.6708,38136.0
2024-12-02 11:20:00,331.06,331.77,330.77,331.42,98336.0,329.6011,330.308,329.3124,329.9595,98336.0
2024-12-02 11:30:00,331.46,331.9,331.28,331.9,41946.0,329.9993,330.4374,329.8201,330.4374,41946.0
2024-12-02 11:40:00,331.86,332.0,331.28,331.32,48656.0,330.3976,330.537,329.8201,329.8599,48656.0
2024-12-02 11:50:00,331.31,331.94,331.25,331.77,37971.0,329.85,330.4772,329.7903,330.308,37971.0
2024-12-02 12:00:00,331.81,332.5,331.74,332.36,43226.0,330.3478,331.0347,330.2781,330.8954,43226.0
2024-12-02 12:10:00,332.37,332.5,332.03,332.09,45629.0,330.9053,331.0347,330.5668,330.6266,45629.0
2024-12-02 12:20:00,332.05,332.18,331.87,332.03,38980.0,330.5867,330.7162,330.4075,330.5668,38980.0
2024-12-02 12:30:00,332.01,332.3,331.86,331.98,34746.0,330.5469,330.8356,330.3976,330.517,34746.0
2024-12-02 12:40:00,332.01,332.02,331.57,331.65,43969.0,330.5469,330.5569,330.1088,330.1885,43969.0
2024-12-02 12:50:00,331.68,331.97,331.52,331.52,35111.0,330.2184,330.5071,330.0591,330.0591,35111.0
2024-12-02 13:00:00,331.54,331.58,331.2,331.26,54966.0,330.079,330.1188,329.7405,329.8002,54966.0
2024-12-02 13:10:00,331.25,331.55,331.07,331.44,43961.0,329.7903,330.0889,329.6111,329.9794,43961.0
2024-12-02 13:20:00,331.48,331.67,331.33,331.37,33384.0,330.0192,330.2084,329.8699,329.9097,33384.0
2024-12-02 13:30:00,331.37,331.47,331.14,331.37,44948.0,329.9097,330.0093,329.6807,329.9097,44948.0
2024-12-02 13:40:00,331.43,331.49,330.97,331.35,37010.0,329.9695,330.0292,329.5115,329.8898,37010.0
2024-12-02 13:50:00,331.28,332.0,331.26,331.64,43557.0,329.8201,330.537,329.8002,330.1785,43557.0
2024-12-02 14:00:00,331.55,331.98,331.45,331.68,56613.0,330.0889,330.517,329.9894,330.2184,56613.0
2024-12-02 14:10:00,331.69,331.75,331.37,331.45,29769.0,330.2283,330.2881,329.9097,329.9894,29769.0
2024-12-02 14:20:00,331.42,331.73,331.27,331.57,56127.0,329.9595,330.2681,329.8102,330.1088,56127.0
2024-12-02 14:30:00,331.57,331.59,331.31,331.37,48460.0,330.1088,330.1288,329.85,329.9097,48460.0
2024-12-02 14:40:00,331.35,331.4,331.09,331.17,67595.0,329.8898,329.9396,329.631,329.7106,67595.0
2024-12-02 14:50:00,331.22,331.59,330.88,331.5,74399.0,329.7604,330.1288,329.4219,330.0392,74399.0
2024-12-02 15:00:00,331.46,331.76,331.39,331.63,110389.0,329.9993,330.298,329.9296,330.1686,110389.0
2024-12-02 15:10:00,331.6,331.66,331.42,331.55,56069.0,330.1387,330.1985,329.9595,330.0889,56069.0
2024-12-02 15:20:00,331.56,331.6,331.36,331.4,39295.0,330.0989,330.1387,329.8998,329.9396,39295.0
2024-12-02 15:30:00,331.39,331.53,330.95,331.11,79564.0,329.9296,330.069,329.4916,329.6509,79564.0
2024-12-02 15:40:00,331.11,331.23,330.76,331.16,102893.0,329.6509,329.7703,329.3024,329.7007,102893.0
2024-12-02 15:50:00,331.04,331.16,330.42,330.99,378068.0,329.5812,329.7007,328.9639,329.5314,378068.0
2024-12-03 09:30:00,327.4,331.0,323.65,329.99,464972.0,325.9572,329.5414,322.2237,328.5358,464972.0
2024-12-03 09:40:00,329.94,330.26,328.55,329.1,184622.0,328.486,328.8046,327.1022,327.6497,184622.0
2024-12-03 09:50:00,329.35,330.05,329.0,329.77,160403.0,327.8986,328.5955,327.5502,328.3168,160403.0
2024-12-03 10:00:00,329.66,330.11,329.34,329.92,225893.0,328.2073,328.6553,327.8887,328.4661,225893.0
2024-12-03 10:10:00,329.92,330.35,329.63,330.19,190893.0,328.4661,328.8942,328.1774,328.7349,190893.0
2024-12-03 10:20:00,330.25,330.63,329.21,329.21,117235.0,328.7947,329.173,327.7592,327.7592,117235.0
2024-12-03 10:30:00,329.21,330.07,328.65,329.81,180323.0,327.7592,328.6155,327.2017,328.3566,180323.0
2024-12-03 10:40:00,329.78,330.73,329.61,330.38,104896.0,328.3267,329.2725,328.1575,328.9241,104896.0
2024-12-03 10:50:00,330.33,330.45,328.98,329.91,127913.0,328.8743,328.9938,327.5303,328.4562,127913.0
2024-12-03 11:00:00,329.96,330.09,329.53,329.58,79111.0,328.5059,328.6354,328.0778,328.1276,79111.0
2024-12-03 11:10:00,329.61,329.68,328.91,329.01,91855.0,328.1575,328.2272,327.4606,327.5601,91855.0
2024-12-03 11:20:00,329.03,329.06,328.59,328.85,87215.0,327.58,327.6099,327.142,327.4008,87215.0
2024-12-03 11:30:00,328.87,329.15,328.13,328.46,80859.0,327.4207,327.6995,326.684,327.0126,80859.0
2024-12-03 11:40:00,328.46,328.54,327.71,328.2,74735.0,327.0126,327.0922,326.2659,326.7537,74735.0
2024-12-03 11:50:00,328.2,329.0,328.12,328.7,55552.0,326.7537,327.5502,326.6741,327.2515,55552.0
2024-12-03 12:00:00,328.77,329.02,328.12,328.28,68401.0,327.3212,327.5701,326.6741,326.8333,68401.0
2024-12-03 12:10:00,328.31,328.98,328.3,328.57,49093.0,326.8632,327.5303,326.8533,327.1221,49093.0
2024-12-03 12:20:00,328.57,328.9,328.32,328.4,45480.0,327.1221,327.4506,326.8732,326.9528,45480.0
2024-12-03 12:30:00,328.4,328.43,327.67,328.3,70524.0,326.9528,326.9827,326.226,326.8533,70524.0
2024-12-03 12:40:00,328.29,329.79,328.29,329.5,107081.0,326.8433,328.3367,326.8433,328.048,107081.0
2024-12-03 12:50:00,329.5,329.62,329.01,329.49,66104.0,328.048,328.1674,327.5601,328.038,66104.0
2024-12-03 13:00:00,329.51,330.4,329.49,329.97,84575.0,328.0579,328.944,328.038,328.5159,84575.0
2024-12-03 13:10:00,330.0,330.07,329.42,329.56,73656.0,328.5458,328.6155,327.9683,328.1077,73656.0
2024-12-03 13:20:00,329.56,329.69,329.28,329.49,57255.0,328.1077,328.2371,327.8289,328.038,57255.0
2024-12-03 13:30:00,329.44,330.18,329.4,329.71,89387.0,327.9882,328.725,327.9484,328.257,89387.0
2024-12-03 13:40:00,329.7,330.01,329.44,329.73,138401.0,328.2471,328.5557,327.9882,328.277,138401.0
2024-12-03 13:50:00,329.77,330.46,329.77,330.46,80749.0,328.3168,329.0037,328.3168,329.0037,80749.0
2024-12-03 14:00:00,330.48,330.5,329.81,329.94,88328.0,329.0237,329.0436,328.3566,328.486,88328.0
2024-12-03 14:10:00,329.92,330.0,329.4,329.92,72085.0,328.4661,328.5458,327.9484,328.4661,72085.0
2024-12-03 14:20:00,329.88,330.49,329.47,330.24,167137.0,328.4263,329.0336,328.0181,328.7847,167137.0
2024-12-03 14:30:00,330.24,330.29,329.9,330.23,61710.0,328.7847,328.8345,328.4462,328.7748,61710.0
2024-12-03 14:40:00,330.23,330.3,329.9,330.11,96242.0,328.7748,328.8444,328.4462,328.6553,96242.0
2024-12-03 14:50:00,330.11,331.24,330.0,331.02,97670.0,328.6553,329.7803,328.5458,329.5613,97670.0
2024-12-03 15:00:00,331.02,331.04,330.57,330.75,119758.0,329.5613,329.5812,329.1133,329.2925,119758.0
2024-12-03 15:10:00,330.72,330.97,329.12,330.9,287869.0,329.2626,329.5115,327.6696,329.4418,287869.0
2024-12-03 15:20:00,330.9,331.49,330.61,331.31,182066.0,329.4418,330.0292,329.1531,329.85,182066.0
2024-12-03 15:30:00,331.37,332.8,331.33,332.27,177707.0,329.9097,331.3334,329.8699,330.8058,177707.0
2024-12-03 15:40:00,332.31,332.5,331.68,331.69,293481.0,330.8456,331.0347,330.2184,330.2283,293481.0
2024-12-03 15:50:00,331.77,331.78,330.17,331.76,688905.0,330.308,330.3179,328.715,330.298,688905.0
2024-12-04 09:30:00,366.81,367.2,357.59,362.26,2987205.0,365.1936,365.5818,356.0142,360.6636,2987205.0
2024-12-04 09:40:00,362.26,368.7,362.26,363.42,1756072.0,360.6636,367.0752,360.6636,361.8185,1756072.0
2024-12-04 09:50:00,363.6,364.51,359.88,360.36,1038032.0,361.9977,362.9037,358.2941,358.772,1038032.0
2024-12-04 10:00:00,360.36,361.77,358.15,360.17,756792.0,358.772,360.1758,356.5717,358.5828,756792.0
2024-12-04 10:10:00,360.0,362.61,359.85,361.98,656741.0,358.4136,361.0121,358.2642,360.3848,656741.0
2024-12-04 10:20:00,361.98,364.06,360.54,361.0,540326.0,360.3848,362.4557,358.9512,359.4092,540326.0
2024-12-04 10:30:00,360.85,362.37,360.58,361.89,395513.0,359.2598,360.7731,358.991,360.2952,395513.0
2024-12-04 10:40:00,361.8,362.34,359.85,361.71,442129.0,360.2056,360.7433,358.2642,360.116,442129.0
2024-12-04 10:50:00,361.88,361.88,360.24,360.99,208122.0,360.2853,360.2853,358.6525,359.3992,208122.0
2024-12-04 11:00:00,360.89,361.58,359.3,361.48,256304.0,359.2996,359.9866,357.7166,359.887,256304.0
2024-12-04 11:10:00,361.37,362.07,361.18,361.49,153103.0,359.7775,360.4744,359.5884,359.897,153103.0
2024-12-04 11:20:00,361.6,362.41,361.44,361.7,186799.0,360.0065,360.8129,359.8472,360.1061,186799.0
2024-12-04 11:30:00,361.73,361.99,359.9,360.17,160729.0,360.1359,360.3948,358.314,358.5828,160729.0
2024-12-04 11:40:00,360.14,360.84,359.74,360.26,140532.0,358.5529,359.2499,358.1547,358.6724,140532.0
2024-12-04 11:50:00,360.22,360.31,357.8,358.55,210251.0,358.6326,358.7222,356.2233,356.97,210251.0
2024-12-04 12:00:00,358.55,359.82,357.6,359.74,332718.0,356.97,358.2344,356.0241,358.1547,332718.0
2024-12-04 12:10:00,359.73,360.84,359.64,360.66,151678.0,358.1448,359.2499,358.0551,359.0707,151678.0
2024-12-04 12:20:00,360.58,361.08,359.31,359.34,115169.0,358.991,359.4888,357.7266,357.7565,115169.0
2024-12-04 12:30:00,359.44,359.66,358.19,359.34,173649.0,357.856,358.0751,356.6115,357.7565,173649.0
2024-12-04 12:40:00,359.31,359.5,357.03,357.19,199380.0,357.7266,357.9158,355.4567,355.6159,199380.0
2024-12-04 12:50:00,357.1,359.31,356.65,358.65,249003.0,355.5263,357.7266,355.0783,357.0695,249003.0
2024-12-04 13:00:00,358.79,360.68,358.35,360.42,191270.0,357.2089,359.0906,356.7708,358.8317,191270.0
2024-12-04 13:10:00,360.41,362.5,360.2,361.24,200383.0,358.8218,360.9025,358.6127,359.6481,200383.0
2024-12-04 13:20:00,361.28,361.86,360.88,361.03,101843.0,359.6879,360.2654,359.2897,359.439,101843.0
2024-12-04 13:30:00,360.98,361.43,360.32,360.98,147005.0,359.3892,359.8373,358.7322,359.3892,147005.0
2024-12-04 13:40:00,360.96,361.1,360.04,360.5,122400.0,359.3693,359.5087,358.4534,358.9114,122400.0
2024-12-04 13:50:00,360.5,360.8,359.95,360.5,220266.0,358.9114,359.21,358.3638,358.9114,220266.0
2024-12-04 14:00:00,360.41,360.81,359.96,360.26,125427.0,358.8218,359.22,358.3737,358.6724,125427.0
2024-12-04 14:10:00,360.21,361.19,359.8,361.11,118739.0,358.6226,359.5983,358.2144,359.5187,118739.0
2024-12-04 14:20:00,361.07,361.29,360.19,361.21,121405.0,359.4788,359.6979,358.6027,359.6182,121405.0
2024-12-04 14:30:00,361.27,361.86,360.55,361.76,142380.0,359.678,360.2654,358.9611,360.1658,142380.0
2024-12-04 14:40:00,361.51,362.83,361.01,362.74,231841.0,359.9169,361.2311,359.4191,361.1415,231841.0
2024-12-04 14:50:00,362.74,362.77,361.73,362.4,127106.0,361.1415,361.1714,360.1359,360.803,127106.0
2024-12-04 15:00:00,362.47,363.51,361.9,363.5,201697.0,360.8727,361.9081,360.3052,361.8981,201697.0
2024-12-04 15:10:00,363.5,365.34,363.13,363.81,441628.0,361.8981,363.73,361.5298,362.2068,441628.0
2024-12-04 15:20:00,363.83,365.23,363.62,364.87,242889.0,362.2267,363.6205,362.0176,363.2621,242889.0
2024-12-04 15:30:00,364.84,367.5,364.67,367.48,407769.0,363.2322,365.8805,363.063,365.8606,407769.0
2024-12-04 15:40:00,367.38,368.45,366.16,367.51,551874.0,365.761,366.8263,364.5464,365.8905,551874.0
2024-12-04 15:50:00,367.74,369.0,367.37,367.94,1303959.0,366.1195,367.3739,365.7511,366.3186,1303959.0
2024-12-05 09:30:00,360.78,365.45,357.8,360.45,1516009.0,359.1901,363.8395,356.2233,358.8616,1516009.0
2024-12-05 09:40:00,360.64,360.95,356.67,358.0,506747.0,359.0507,359.3594,355.0982,356.4224,506747.0
2024-12-05 09:50:00,358.1,360.5,358.06,360.18,273490.0,356.5219,358.9114,356.4821,358.5928,273490.0
2024-12-05 10:00:00,360.2,360.77,358.42,359.06,222400.0,358.6127,359.1802,356.8405,357.4777,222400.0
2024-12-05 10:10:00,359.14,361.48,359.14,361.48,213906.0,357.5574,359.887,357.5574,359.887,213906.0
2024-12-05 10:20:00,361.48,363.43,361.31,362.66,224710.0,359.887,361.8284,359.7178,361.0618,224710.0
2024-12-05 10:30:00,362.8,363.25,361.5,362.37,184460.0,361.2012,361.6492,359.907,360.7731,184460.0
2024-12-05 10:40:00,362.33,362.5,359.68,359.91,107221.0,360.7333,360.9025,358.095,358.324,107221.0
2024-12-05 10:50:00,360.08,360.97,359.05,360.95,111314.0,358.4932,359.3793,357.4677,359.3594,111314.0
2024-12-05 11:00:00,360.88,361.75,359.97,360.06,109698.0,359.2897,360.1559,358.3837,358.4733,109698.0
2024-12-05 11:10:00,360.06,360.7,359.89,360.62,83868.0,358.4733,359.1105,358.304,359.0308,83868.0
2024-12-05 11:20:00,360.53,361.17,360.08,360.82,116709.0,358.9412,359.5784,358.4932,359.2299,116709.0
2024-12-05 11:30:00,360.74,362.13,360.45,361.93,140927.0,359.1503,360.5342,358.8616,360.3351,140927.0
2024-12-05 11:40:00,361.93,362.83,361.83,362.25,112468.0,360.3351,361.2311,360.2355,360.6536,112468.0
2024-12-05 11:50:00,362.33,363.21,362.07,362.36,77633.0,360.7333,361.6094,360.4744,360.7632,77633.0
2024-12-05 12:00:00,362.21,362.52,362.07,362.22,81022.0,360.6138,360.9225,360.4744,360.6238,81022.0
2024-12-05 12:10:00,362.24,362.29,359.65,359.77,82923.0,360.6437,360.6935,358.0651,358.1846,82923.0
2024-12-05 12:20:00,360.01,360.63,359.75,360.25,128695.0,358.4235,359.0408,358.1647,358.6625,128695.0
2024-12-05 12:30:00,360.05,360.37,359.61,360.14,89639.0,358.4633,358.7819,358.0253,358.5529,89639.0
2024-12-05 12:40:00,360.05,360.44,359.68,360.21,118796.0,358.4633,358.8516,358.095,358.6226,118796.0
2024-12-05 12:50:00,360.33,360.49,359.13,360.28,85103.0,358.7421,358.9014,357.5474,358.6923,85103.0
2024-12-05 13:00:00,360.25,360.45,359.2,359.45,52180.0,358.6625,358.8616,357.6171,357.866,52180.0
2024-12-05 13:10:00,359.51,359.73,359.2,359.57,122115.0,357.9257,358.1448,357.6171,357.9855,122115.0
2024-12-05 13:20:00,359.49,359.57,358.35,359.13,64087.0,357.9058,357.9855,356.7708,357.5474,64087.0
2024-12-05 13:30:00,359.14,359.23,358.44,358.99,64792.0,357.5574,357.647,356.8604,357.408,64792.0
2024-12-05 13:40:00,359.04,360.28,359.04,360.18,159284.0,357.4578,358.6923,357.4578,358.5928,159284.0
2024-12-05 13:50:00,360.26,361.06,359.95,360.57,87450.0,358.6724,359.4689,358.3638,358.9811,87450.0
2024-12-05 14:00:00,360.6,361.04,359.85,360.42,85812.0,359.0109,359.449,358.2642,358.8317,85812.0
2024-12-05 14:10:00,360.48,360.58,359.72,360.43,62210.0,358.8914,358.991,358.1348,358.8417,62210.0
2024-12-05 14:20:00,360.38,360.43,359.66,359.7,61264.0,358.7919,358.8417,358.0751,358.1149,61264.0
2024-12-05 14:30:00,359.66,360.04,359.55,359.65,63471.0,358.0751,358.4534,357.9655,358.0651,63471.0
2024-12-05 14:40:00,359.65,360.34,359.56,360.0,83573.0,358.0651,358.7521,357.9755,358.4136,83573.0
2024-12-05 14:50:00,360.0,361.48,360.0,360.72,122562.0,358.4136,359.887,358.4136,359.1304,122562.0
2024-12-05 15:00:00,360.66,361.23,360.57,361.01,63251.0,359.0707,359.6381,358.9811,359.4191,63251.0
2024-12-05 15:10:00,360.96,361.5,360.88,361.0,74705.0,359.3693,359.907,359.2897,359.4092,74705.0
2024-12-05 15:20:00,360.85,361.58,360.73,361.28,76327.0,359.2598,359.9866,359.1403,359.6879,76327.0
2024-12-05 15:30:00,361.31,362.1,361.05,361.88,159432.0,359.7178,360.5043,359.4589,360.2853,159432.0
2024-12-05 15:40:00,361.88,361.91,361.05,361.06,114433.0,360.2853,360.3151,359.4589,359.4689,114433.0
2024-12-05 15:50:00,361.05,361.72,360.33,361.37,423754.0,359.4589,360.126,358.7421,359.7775,423754.0
2024-12-06 09:30:00,364.99,367.15,362.0,365.6,559836.0,363.3816,365.5321,360.4047,363.9889,559836.0
2024-12-06 09:40:00,365.59,366.48,364.3,366.19,161225.0,363.9789,364.865,362.6946,364.5763,161225.0
2024-12-06 09:50:00,366.02,366.18,363.79,364.03,88521.0,364.407,364.5663,362.1869,362.4258,88521.0
2024-12-06 10:00:00,364.0,364.09,362.8,363.66,74417.0,362.3959,362.4855,361.2012,362.0574,74417.0
2024-12-06 10:10:00,363.61,363.97,362.81,363.31,66809.0,362.0077,362.3661,361.2112,361.709,66809.0
2024-12-06 10:20:00,363.14,364.95,362.88,364.49,88372.0,361.5397,363.3417,361.2809,362.8838,88372.0
2024-12-06 10:30:00,364.48,364.95,363.8,364.48,76505.0,362.8738,363.3417,362.1968,362.8738,76505.0
2024-12-06 10:40:00,364.48,364.64,363.6,364.62,58103.0,362.8738,363.0331,361.9977,363.0132,58103.0
2024-12-06 10:50:00,364.51,365.24,363.7,365.12,56466.0,362.9037,363.6305,362.0973,363.511,56466.0
2024-12-06 11:00:00,365.21,365.5,364.63,364.88,50531.0,363.6006,363.8893,363.0232,363.2721,50531.0
2024-12-06 11:10:00,364.98,365.16,364.36,364.88,50694.0,363.3716,363.5508,362.7543,363.2721,50694.0
2024-12-06 11:20:00,364.94,365.87,364.62,365.77,91379.0,363.3318,364.2577,363.0132,364.1581,91379.0
2024-12-06 11:30:00,365.84,366.33,365.19,366.25,98004.0,364.2278,364.7157,363.5807,364.636,98004.0
2024-12-06 11:40:00,366.18,366.6,365.93,365.97,66044.0,364.5663,364.9845,364.3174,364.3573,66044.0
2024-12-06 11:50:00,365.99,366.04,364.62,364.7,40980.0,364.3772,364.4269,363.0132,363.0929,40980.0
2024-12-06 12:00:00,364.62,364.66,363.25,363.25,127034.0,363.0132,363.053,361.6492,361.6492,127034.0
2024-12-06 12:10:00,363.38,363.58,362.78,362.84,80228.0,361.7787,361.9778,361.1813,361.241,80228.0
2024-12-06 12:20:00,362.85,363.16,362.01,362.32,71463.0,361.251,361.5596,360.4147,360.7233,71463.0
2024-12-06 12:30:00,362.42,362.76,362.05,362.64,76912.0,360.8229,361.1614,360.4545,361.0419,76912.0
2024-12-06 12:40:00,362.52,362.72,362.22,362.42,41527.0,360.9225,361.1216,360.6238,360.8229,41527.0
2024-12-06 12:50:00,362.53,363.42,362.34,363.21,44936.0,360.9324,361.8185,360.7433,361.6094,44936.0
2024-12-06 13:00:00,363.04,363.85,362.5,363.25,31965.0,361.4402,362.2466,360.9025,361.6492,31965.0
2024-12-06 13:10:00,363.22,364.0,363.07,363.98,45574.0,361.6194,362.3959,361.47,362.376,45574.0
2024-12-06 13:20:00,363.89,364.6,363.83,364.06,47905.0,362.2864,362.9933,362.2267,362.4557,47905.0
2024-12-06 13:30:00,364.02,364.03,363.48,363.6,38805.0,362.4158,362.4258,361.8782,361.9977,38805.0
2024-12-06 13:40:00,363.58,363.62,362.69,362.81,31570.0,361.9778,362.0176,361.0917,361.2112,31570.0
2024-12-06 13:50:00,362.85,363.37,362.34,363.2,56183.0,361.251,361.7687,360.7433,361.5995,56183.0
2024-12-06 14:00:00,363.2,363.22,361.77,361.88,52461.0,361.5995,361.6194,360.1758,360.2853,52461.0
2024-12-06 14:10:00,361.92,361.97,361.35,361.46,57821.0,360.3251,360.3749,359.7576,359.8671,57821.0
2024-12-06 14:20:00,361.51,361.53,361.09,361.42,41484.0,359.9169,359.9368,359.4988,359.8273,41484.0
2024-12-06 14:30:00,361.28,362.42,361.19,362.33,33783.0,359.6879,360.8229,359.5983,360.7333,33783.0
2024-12-06 14:40:00,362.25,363.07,362.11,362.43,30560.0,360.6536,361.47,360.5143,360.8329,30560.0
2024-12-06 14:50:00,362.48,362.58,362.28,362.44,19358.0,360.8826,360.9822,360.6835,360.8428,19358.0
2024-12-06 15:00:00,362.42,362.44,361.86,362.12,36301.0,360.8229,360.8428,360.2654,360.5242,36301.0
2024-12-06 15:10:00,362.2,362.86,362.1,362.81,33547.0,360.6039,361.261,360.5043,361.2112,33547.0
2024-12-06 15:20:00,362.81,363.56,362.46,363.56,53585.0,361.2112,361.9579,360.8627,361.9579,53585.0
2024-12-06 15:30:00,363.6,363.6,362.64,362.91,41806.0,361.9977,361.9977,361.0419,361.3107,41806.0
2024-12-06 15:40:00,362.83,363.18,362.23,362.35,52389.0,361.2311,361.5795,360.6337,360.7532,52389.0
2024-12-06 15:50:00,362.37,362.58,361.77,361.93,222864.0,360.7731,360.9822,360.1758,360.3351,222864.0
2024-12-09 09:30:00,361.7,361.7,358.55,359.6,294013.0,360.1061,360.1061,356.97,358.0153,294013.0
2024-12-09 09:40:00,359.54,360.04,358.05,359.95,78863.0,357.9556,358.4534,356.4722,358.3638,78863.0
2024-12-09 09:50:00,360.02,360.68,357.42,357.58,80753.0,358.4335,359.0906,355.8449,356.0042,80753.0
2024-12-09 10:00:00,357.55,358.0,357.03,358.0,95329.0,355.9744,356.4224,355.4567,356.4224,95329.0
2024-12-09 10:10:00,358.04,358.94,356.65,356.65,91922.0,356.4622,357.3582,355.0783,355.0783,91922.0
2024-12-09 10:20:00,356.72,357.02,355.04,355.85,171734.0,355.148,355.4467,353.4754,354.2819,171734.0
2024-12-09 10:30:00,355.85,356.55,354.05,354.3,137743.0,354.2819,354.9788,352.4898,352.7387,137743.0
2024-12-09 10:40:00,354.29,354.76,353.42,354.05,132648.0,352.7287,353.1967,351.8626,352.4898,132648.0
2024-12-09 10:50:00,354.03,354.1,352.84,352.92,80355.0,352.4699,352.5396,351.2851,351.3648,80355.0
2024-12-09 11:00:00,352.92,353.28,351.15,351.28,97039.0,351.3648,351.7232,349.6026,349.732,97039.0
2024-12-09 11:10:00,351.25,352.24,350.83,352.06,150876.0,349.7021,350.6878,349.284,350.5086,150876.0
2024-12-09 11:20:00,352.17,353.47,352.06,353.38,59889.0,350.6181,351.9123,350.5086,351.8227,59889.0
2024-12-09 11:30:00,353.4,354.19,353.09,353.6,41867.0,351.8426,352.6292,351.534,352.0418,41867.0
2024-12-09 11:40:00,353.58,354.22,353.37,354.2,57558.0,352.0219,352.659,351.8128,352.6391,57558.0
2024-12-09 11:50:00,354.1,354.64,353.58,354.04,51336.0,352.5396,353.0772,352.0219,352.4798,51336.0
2024-12-09 12:00:00,354.04,354.31,353.5,353.59,31323.0,352.4798,352.7486,351.9422,352.0318,31323.0
2024-12-09 12:10:00,353.49,353.85,353.37,353.75,35340.0,351.9323,352.2907,351.8128,352.1911,35340.0
2024-12-09 12:20:00,353.75,353.92,353.53,353.6,37837.0,352.1911,352.3604,351.9721,352.0418,37837.0
2024-12-09 12:30:00,353.52,353.66,352.51,352.64,71577.0,351.9621,352.1015,350.9566,351.086,71577.0
2024-12-09 12:40:00,352.69,352.9,352.45,352.64,69816.0,351.1358,351.3449,350.8968,351.086,69816.0
2024-12-09 12:50:00,352.56,353.66,352.49,353.4,50691.0,351.0063,352.1015,350.9367,351.8426,50691.0
2024-12-09 13:00:00,353.15,353.35,352.77,353.15,24614.0,351.5937,351.7929,351.2154,351.5937,24614.0
2024-12-09 13:10:00,353.03,353.51,352.75,353.16,23961.0,351.4743,351.9522,351.1955,351.6037,23961.0
2024-12-09 13:20:00,353.22,353.75,353.07,353.71,29823.0,351.6634,352.1911,351.5141,352.1513,29823.0
2024-12-09 13:30:00,353.56,354.16,353.46,354.16,36846.0,352.0019,352.5993,351.9024,352.5993,36846.0
2024-12-09 13:40:00,354.14,354.57,354.01,354.31,27130.0,352.5794,353.0075,352.45,352.7486,27130.0
2024-12-09 13:50:00,354.4,354.44,353.22,353.23,61368.0,352.8382,352.8781,351.6634,351.6734,61368.0
2024-12-09 14:00:00,353.23,353.67,352.81,353.67,84503.0,351.6734,352.1115,351.2552,352.1115,84503.0
2024-12-09 14:10:00,353.54,353.55,352.92,353.09,26411.0,351.982,351.992,351.3648,351.534,26411.0
2024-12-09 14:20:00,353.13,353.56,353.02,353.24,46066.0,351.5738,352.0019,351.4643,351.6834,46066.0
2024-12-09 14:30:00,353.29,353.61,352.31,352.31,52332.0,351.7331,352.0517,350.7575,350.7575,52332.0
2024-12-09 14:40:00,352.31,352.36,351.86,352.07,50212.0,350.7575,350.8072,350.3094,350.5185,50212.0
2024-12-09 14:50:00,352.07,352.79,351.87,352.55,30201.0,350.5185,351.2353,350.3194,350.9964,30201.0
2024-12-09 15:00:00,352.54,352.61,351.87,352.33,61628.0,350.9864,351.0561,350.3194,350.7774,61628.0
2024-12-09 15:10:00,352.36,352.52,351.83,352.0,62454.0,350.8072,350.9665,350.2796,350.4488,62454.0
2024-12-09 15:20:00,352.0,352.36,351.25,351.25,52240.0,350.4488,350.8072,349.7021,349.7021,52240.0
2024-12-09 15:30:00,351.3,351.59,350.95,351.0,107954.0,349.7519,350.0406,349.4034,349.4532,107954.0
2024-12-09 15:40:00,350.99,351.75,350.79,351.02,123763.0,349.4433,350.1999,349.2441,349.4731,123763.0
2024-12-09 15:50:00,351.04,351.97,351.03,351.68,460596.0,349.493,350.4189,349.4831,350.1302,460596.0
2024-12-10 09:30:00,351.35,355.49,349.01,354.16,279694.0,349.8017,353.9234,347.472,352.5993,279694.0
2024-12-10 09:40:00,354.29,355.22,353.92,354.31,114565.0,352.7287,353.6546,352.3604,352.7486,114565.0
2024-12-10 09:50:00,354.14,354.54,353.49,354.35,93219.0,352.5794,352.9776,351.9323,352.7885,93219.0
2024-12-10 10:00:00,354.35,355.33,354.27,354.71,87228.0,352.7885,353.7641,352.7088,353.1469,87228.0
2024-12-10 10:10:00,354.66,354.83,353.63,354.44,106763.0,353.0971,353.2663,352.0716,352.8781,106763.0
2024-12-10 10:20:00,354.44,354.44,353.1,353.3,68491.0,352.8781,352.8781,351.544,351.7431,68491.0
2024-12-10 10:30:00,353.4,355.25,353.01,354.53,98277.0,351.8426,353.6845,351.4544,352.9677,98277.0
2024-12-10 10:40:00,354.68,355.25,354.25,354.72,77835.0,353.117,353.6845,352.6889,353.1568,77835.0
2024-12-10 10:50:00,354.82,355.06,353.69,354.16,49752.0,353.2564,353.4953,352.1314,352.5993,49752.0
2024-12-10 11:00:00,354.15,354.49,352.64,352.64,46691.0,352.5893,352.9278,351.086,351.086,46691.0
2024-12-10 11:10:00,352.72,352.95,352.02,352.87,78976.0,351.1656,351.3946,350.4687,351.315,78976.0
2024-12-10 11:20:00,352.82,353.1,352.36,352.53,144365.0,351.2652,351.544,350.8072,350.9765,144365.0
2024-12-10 11:30:00,352.55,352.61,351.02,351.17,49705.0,350.9964,351.0561,349.4731,349.6225,49705.0
2024-12-10 11:40:00,351.06,352.24,350.95,352.24,53698.0,349.513,350.6878,349.4034,350.6878,53698.0
2024-12-10 11:50:00,352.24,353.0,352.07,352.86,43732.0,350.6878,351.4444,350.5185,351.305,43732.0
2024-12-10 12:00:00,352.87,352.97,352.22,352.69,49546.0,351.315,351.4145,350.6678,351.1358,49546.0
2024-12-10 12:10:00,352.71,352.82,352.07,352.27,38212.0,351.1557,351.2652,350.5185,350.7176,38212.0
2024-12-10 12:20:00,352.38,352.95,352.3,352.85,48405.0,350.8271,351.3946,350.7475,351.2951,48405.0
2024-12-10 12:30:00,352.97,353.14,352.7,352.8,54900.0,351.4145,351.5838,351.1457,351.2453,54900.0
2024-12-10 12:40:00,352.77,352.88,351.58,351.79,41079.0,351.2154,351.3249,350.0307,350.2397,41079.0
2024-12-10 12:50:00,351.86,351.86,350.38,350.57,60629.0,350.3094,350.3094,348.836,349.0251,60629.0
2024-12-10 13:00:00,350.58,350.82,349.68,349.88,53276.0,349.0351,349.274,348.139,348.3382,53276.0
2024-12-10 13:10:00,349.88,349.89,349.27,349.84,66462.0,348.3382,348.3481,347.7308,348.2983,66462.0
2024-12-10 13:20:00,349.97,350.74,349.94,350.71,52985.0,348.4278,349.1944,348.3979,349.1645,52985.0
2024-12-10 13:30:00,350.71,350.72,349.98,350.17,56789.0,349.1645,349.1745,348.4377,348.6269,56789.0
2024-12-10 13:40:00,350.17,350.41,349.6,350.12,43277.0,348.6269,348.8658,348.0594,348.5771,43277.0
2024-12-10 13:50:00,350.02,350.12,349.38,349.59,63469.0,348.4775,348.5771,347.8404,348.0494,63469.0
2024-12-10 14:00:00,349.55,349.94,349.11,349.66,62507.0,348.0096,348.3979,347.5716,348.1191,62507.0
2024-12-10 14:10:00,349.79,349.97,349.2,349.87,58684.0,348.2486,348.4278,347.6612,348.3282,58684.0
2024-12-10 14:20:00,349.87,350.32,349.82,350.24,38415.0,348.3282,348.7762,348.2784,348.6966,38415.0
2024-12-10 14:30:00,350.24,350.58,349.9,350.24,38251.0,348.6966,349.0351,348.3581,348.6966,38251.0
2024-12-10 14:40:00,350.06,350.5,349.25,349.48,41502.0,348.5174,348.9554,347.7109,347.9399,41502.0
2024-12-10 14:50:00,349.39,349.69,349.01,349.18,74310.0,347.8503,348.149,347.472,347.6412,74310.0
2024-12-10 15:00:00,349.13,349.25,348.38,349.1,67877.0,347.5915,347.7109,346.8448,347.5616,67877.0
2024-12-10 15:10:00,349.12,349.43,348.62,348.91,60280.0,347.5815,347.8901,347.0837,347.3724,60280.0
2024-12-10 15:20:00,349.0,349.19,348.3,348.46,51969.0,347.462,347.6512,346.7651,346.9244,51969.0
2024-12-10 15:30:00,348.41,348.41,347.43,347.83,102960.0,346.8746,346.8746,345.899,346.2972,102960.0
2024-12-10 15:40:00,347.95,348.51,347.78,348.27,100872.0,346.4167,346.9742,346.2474,346.7353,100872.0
2024-12-10 15:50:00,348.26,348.93,348.08,348.83,277199.0,346.7253,347.3923,346.5461,347.2928,277199.0
2024-12-11 09:30:00,353.49,354.87,351.88,354.02,163494.0,351.9323,353.3062,350.3293,352.4599,163494.0
2024-12-11 09:40:00,353.95,356.54,353.16,356.15,154211.0,352.3902,354.9688,351.6037,354.5805,154211.0
2024-12-11 09:50:00,356.06,357.73,355.64,356.58,170884.0,354.4909,356.1536,354.0728,355.0086,170884.0
2024-12-11 10:00:00,356.64,357.49,355.71,357.29,75281.0,355.0684,355.9146,354.1425,355.7155,75281.0
2024-12-11 10:10:00,357.36,358.28,357.21,358.2,123552.0,355.7852,356.7011,355.6359,356.6215,123552.0
2024-12-11 10:20:00,358.15,359.5,357.64,359.27,133518.0,356.5717,357.9158,356.064,357.6868,133518.0
2024-12-11 10:30:00,359.35,359.97,359.18,359.54,109512.0,357.7664,358.3837,357.5972,357.9556,109512.0
2024-12-11 10:40:00,359.68,359.95,358.96,359.73,99109.0,358.095,358.3638,357.3781,358.1448,99109.0
2024-12-11 10:50:00,359.76,359.84,357.94,358.3,104536.0,358.1746,358.2543,356.3626,356.7211,104536.0
2024-12-11 11:00:00,358.29,359.0,357.86,358.61,76204.0,356.7111,357.418,356.283,357.0297,76204.0
2024-12-11 11:10:00,358.6,358.64,357.64,357.8,62178.0,357.0197,357.0596,356.064,356.2233,62178.0
2024-12-11 11:20:00,357.77,358.17,357.11,357.11,106650.0,356.1934,356.5916,355.5363,355.5363,106650.0
2024-12-11 11:30:00,357.17,357.48,356.11,356.49,70812.0,355.596,355.9047,354.5407,354.919,70812.0
2024-12-11 11:40:00,356.5,357.71,356.29,357.24,61128.0,354.929,356.1337,354.7199,355.6657,61128.0
2024-12-11 11:50:00,357.24,357.98,356.9,357.98,57630.0,355.6657,356.4025,355.3272,356.4025,57630.0
2024-12-11 12:00:00,357.93,358.31,357.74,358.12,30827.0,356.3527,356.731,356.1635,356.5418,30827.0
2024-12-11 12:10:00,358.12,358.4,357.79,357.81,43997.0,356.5418,356.8206,356.2133,356.2332,43997.0
2024-12-11 12:20:00,357.78,358.11,357.3,358.11,55194.0,356.2033,356.5319,355.7255,356.5319,55194.0
2024-12-11 12:30:00,358.11,358.7,357.82,358.63,38584.0,356.5319,357.1193,356.2432,357.0496,38584.0
2024-12-11 12:40:00,358.57,358.66,357.96,358.05,39123.0,356.9899,357.0795,356.3826,356.4722,39123.0
2024-12-11 12:50:00,358.01,359.1,357.98,359.04,63891.0,356.4323,357.5175,356.4025,357.4578,63891.0
2024-12-11 13:00:00,359.07,359.9,358.87,359.62,282345.0,357.4877,358.314,357.2885,358.0352,282345.0
2024-12-11 13:10:00,359.69,359.87,359.0,359.78,62615.0,358.1049,358.2841,357.418,358.1945,62615.0
2024-12-11 13:20:00,359.78,360.0,359.61,359.71,73362.0,358.1945,358.4136,358.0253,358.1248,73362.0
2024-12-11 13:30:00,359.8,359.83,359.11,359.76,73762.0,358.2144,358.2443,357.5275,358.1746,73762.0
2024-12-11 13:40:00,359.77,360.2,359.64,360.11,77636.0,358.1846,358.6127,358.0551,358.5231,77636.0
2024-12-11 13:50:00,360.02,360.12,359.6,359.68,59017.0,358.4335,358.533,358.0153,358.095,59017.0
2024-12-11 14:00:00,359.68,359.77,359.0,359.22,65029.0,358.095,358.1846,357.418,357.637,65029.0
2024-12-11 14:10:00,359.12,359.17,358.11,358.53,49064.0,357.5374,357.5872,356.5319,356.95,49064.0
2024-12-11 14:20:00,358.58,358.96,358.29,358.45,36294.0,356.9998,357.3781,356.7111,356.8704,36294.0
2024-12-11 14:30:00,358.54,358.94,358.54,358.81,39259.0,356.96,357.3582,356.96,357.2288,39259.0
2024-12-11 14:40:00,358.79,358.91,356.59,356.79,130995.0,357.2089,357.3284,355.0186,355.2177,130995.0
2024-12-11 14:50:00,356.71,357.18,356.26,356.38,71462.0,355.1381,355.606,354.69,354.8095,71462.0
2024-12-11 15:00:00,356.27,356.72,355.93,356.25,72067.0,354.7,355.148,354.3615,354.6801,72067.0
2024-12-11 15:10:00,356.28,356.36,355.57,355.95,53599.0,354.71,354.7896,354.0031,354.3814,53599.0
2024-12-11 15:20:00,355.86,356.33,355.8,356.26,42453.0,354.2918,354.7597,354.2321,354.69,42453.0
2024-12-11 15:30:00,356.19,356.77,356.0,356.47,81294.0,354.6204,355.1978,354.4312,354.8991,81294.0
2024-12-11 15:40:00,356.48,356.8,356.28,356.5,108918.0,354.9091,355.2277,354.71,354.929,108918.0
2024-12-11 15:50:00,356.41,356.59,354.72,354.86,432032.0,354.8394,355.0186,353.1568,353.2962,432032.0
2024-12-12 09:30:00,355.0,358.18,352.92,356.71,358945.0,353.4356,356.6016,351.3648,355.1381,358945.0
2024-12-12 09:40:00,356.46,358.03,356.33,356.88,126290.0,354.8892,356.4522,354.7597,355.3073,126290.0
2024-12-12 09:50:00,356.79,357.1,355.72,356.69,77557.0,355.2177,355.5263,354.1524,355.1181,77557.0
2024-12-12 10:00:00,356.78,357.04,355.56,355.92,54847.0,355.2078,355.4666,353.9931,354.3515,54847.0
2024-12-12 10:10:00,355.85,356.25,355.0,355.69,95854.0,354.2819,354.6801,353.4356,354.1226,95854.0
2024-12-12 10:20:00,355.69,356.04,355.46,355.8,86078.0,354.1226,354.471,353.8936,354.2321,86078.0
2024-12-12 10:30:00,355.8,355.93,355.22,355.5,51334.0,354.2321,354.3615,353.6546,353.9334,51334.0
2024-12-12 10:40:00,355.43,355.83,354.94,355.74,87461.0,353.8637,354.2619,353.3759,354.1723,87461.0
2024-12-12 10:50:00,355.71,357.29,355.64,357.04,92639.0,354.1425,355.7155,354.0728,355.4666,92639.0
2024-12-12 11:00:00,357.04,359.12,357.04,358.82,175265.0,355.4666,357.5374,355.4666,357.2388,175265.0
2024-12-12 11:10:00,358.8,360.0,358.54,359.58,78118.0,357.2189,358.4136,356.96,357.9954,78118.0
2024-12-12 11:20:00,359.6,359.66,358.99,359.34,83548.0,358.0153,358.0751,357.408,357.7565,83548.0
2024-12-12 11:30:00,359.31,359.74,358.99,359.63,64121.0,357.7266,358.1547,357.408,358.0452,64121.0
2024-12-12 11:40:00,359.68,359.75,358.66,359.31,56971.0,358.095,358.1647,357.0795,357.7266,56971.0
2024-12-12 11:50:00,359.31,359.44,358.63,358.63,38391.0,357.7266,357.856,357.0496,357.0496,38391.0
2024-12-12 12:00:00,358.68,359.08,358.63,358.97,21364.0,357.0994,357.4976,357.0496,357.3881,21364.0
2024-12-12 12:10:00,358.96,359.38,358.96,359.22,31363.0,357.3781,357.7963,357.3781,357.637,31363.0
2024-12-12 12:20:00,359.08,359.08,358.35,358.74,39843.0,357.4976,357.4976,356.7708,357.1591,39843.0
2024-12-12 12:30:00,358.8,359.0,358.22,358.58,29597.0,357.2189,357.418,356.6414,356.9998,29597.0
2024-12-12 12:40:00,358.59,358.6,358.09,358.42,26912.0,357.0098,357.0197,356.512,356.8405,26912.0
2024-12-12 12:50:00,358.36,359.12,358.19,358.99,31024.0,356.7808,357.5374,356.6115,357.408,31024.0
2024-12-12 13:00:00,358.94,359.33,358.91,359.18,34416.0,357.3582,357.7465,357.3284,357.5972,34416.0
2024-12-12 13:10:00,359.12,359.19,358.88,358.92,26193.0,357.5374,357.6071,357.2985,357.3383,26193.0
2024-12-12 13:20:00,359.08,359.49,358.93,359.22,55751.0,357.4976,357.9058,357.3483,357.637,55751.0
2024-12-12 13:30:00,359.19,359.23,358.83,359.09,59520.0,357.6071,357.647,357.2487,357.5076,59520.0
2024-12-12 13:40:00,359.06,359.07,358.68,358.99,43674.0,357.4777,357.4877,357.0994,357.408,43674.0
2024-12-12 13:50:00,359.02,359.1,358.54,358.83,77410.0,357.4379,357.5175,356.96,357.2487,77410.0
2024-12-12 14:00:00,358.83,359.01,358.55,358.88,54204.0,357.2487,357.4279,356.97,357.2985,54204.0
2024-12-12 14:10:00,358.93,359.01,357.48,357.86,81203.0,357.3483,357.4279,355.9047,356.283,81203.0
2024-12-12 14:20:00,357.86,358.14,357.3,357.66,69273.0,356.283,356.5618,355.7255,356.0839,69273.0
2024-12-12 14:30:00,357.67,358.47,357.67,358.27,42971.0,356.0938,356.8903,356.0938,356.6912,42971.0
2024-12-12 14:40:00,358.18,358.33,357.75,357.78,39147.0,356.6016,356.7509,356.1735,356.2033,39147.0
2024-12-12 14:50:00,357.78,358.29,357.78,357.86,42840.0,356.2033,356.7111,356.2033,356.283,42840.0
2024-12-12 15:00:00,357.86,357.91,357.1,357.22,64264.0,356.283,356.3328,355.5263,355.6458,64264.0
2024-12-12 15:10:00,357.26,357.52,356.76,356.98,60362.0,355.6856,355.9445,355.1878,355.4069,60362.0
2024-12-12 15:20:00,356.98,357.7,356.91,357.7,50680.0,355.4069,356.1237,355.3372,356.1237,50680.0
2024-12-12 15:30:00,357.67,358.79,357.65,358.69,54159.0,356.0938,357.2089,356.0739,357.1093,54159.0
2024-12-12 15:40:00,358.67,358.82,358.27,358.33,56316.0,357.0894,357.2388,356.6912,356.7509,56316.0
2024-12-12 15:50:00,358.33,358.6,357.95,358.12,303352.0,356.7509,357.0197,356.3726,356.5418,303352.0
2024-12-13 09:30:00,364.0,364.8,360.63,363.03,393657.0,362.3959,363.1924,359.0408,361.4302,393657.0
2024-12-13 09:40:00,363.17,363.49,360.21,360.37,196472.0,361.5696,361.8882,358.6226,358.7819,196472.0
2024-12-13 09:50:00,360.37,360.62,358.0,359.43,124486.0,358.7819,359.0308,356.4224,357.8461,124486.0
2024-12-13 10:00:00,359.5,360.88,359.35,360.64,105417.0,357.9158,359.2897,357.7664,359.0507,105417.0
2024-12-13 10:10:00,360.63,361.78,360.52,360.65,88538.0,359.0408,360.1857,358.9313,359.0607,88538.0
2024-12-13 10:20:00,360.63,361.22,359.88,360.19,78244.0,359.0408,359.6282,358.2941,358.6027,78244.0
2024-12-13 10:30:00,360.19,360.64,359.73,359.83,60900.0,358.6027,359.0507,358.1448,358.2443,60900.0
2024-12-13 10:40:00,359.81,359.81,357.92,358.16,76744.0,358.2244,358.2244,356.3427,356.5817,76744.0
2024-12-13 10:50:00,358.25,358.39,355.95,356.21,93834.0,356.6713,356.8107,354.3814,354.6403,93834.0
2024-12-13 11:00:00,356.08,357.35,356.08,356.61,32161.0,354.5108,355.7752,354.5108,355.0385,32161.0
2024-12-13 11:10:00,356.61,357.32,356.43,357.19,46209.0,355.0385,355.7454,354.8593,355.6159,46209.0
2024-12-13 11:20:00,357.31,357.4,355.18,355.72,49954.0,355.7354,355.825,353.6148,354.1524,49954.0
2024-12-13 11:30:00,355.6,357.04,355.51,356.69,58649.0,354.033,355.4666,353.9433,355.1181,58649.0
2024-12-13 11:40:00,356.54,357.46,356.18,356.42,85400.0,354.9688,355.8848,354.6104,354.8493,85400.0
2024-12-13 11:50:00,356.4,356.41,354.77,355.43,74664.0,354.8294,354.8394,353.2066,353.8637,74664.0
2024-12-13 12:00:00,355.3,355.37,354.78,355.25,54788.0,353.7343,353.804,353.2166,353.6845,54788.0
2024-12-13 12:10:00,355.25,355.49,354.44,354.7,47967.0,353.6845,353.9234,352.8781,353.1369,47967.0
2024-12-13 12:20:00,354.62,354.75,353.37,353.5,49794.0,353.0573,353.1867,351.8128,351.9422,49794.0
2024-12-13 12:30:00,353.45,353.5,352.74,353.07,65761.0,351.8924,351.9422,351.1856,351.5141,65761.0
2024-12-13 12:40:00,353.1,353.2,352.76,353.15,60219.0,351.544,351.6435,351.2055,351.5937,60219.0
2024-12-13 12:50:00,353.19,354.1,353.01,353.08,66207.0,351.6336,352.5396,351.4544,351.5241,66207.0
2024-12-13 13:00:00,353.08,353.09,352.5,353.03,96424.0,351.5241,351.534,350.9466,351.4743,96424.0
2024-12-13 13:10:00,353.02,353.57,352.98,353.47,47786.0,351.4643,352.0119,351.4245,351.9123,47786.0
2024-12-13 13:20:00,353.49,354.28,353.39,353.99,36932.0,351.9323,352.7188,351.8327,352.43,36932.0
2024-12-13 13:30:00,353.88,354.34,353.72,354.26,39678.0,352.3205,352.7785,352.1612,352.6989,39678.0
2024-12-13 13:40:00,354.26,354.36,353.68,354.14,26400.0,352.6989,352.7984,352.1214,352.5794,26400.0
2024-12-13 13:50:00,354.15,354.2,353.52,353.73,43468.0,352.5893,352.6391,351.9621,352.1712,43468.0
2024-12-13 14:00:00,353.74,353.94,353.38,353.81,41660.0,352.1811,352.3803,351.8227,352.2508,41660.0
2024-12-13 14:10:00,353.66,353.82,353.35,353.52,34096.0,352.1015,352.2608,351.7929,351.9621,34096.0
2024-12-13 14:20:00,353.44,353.58,353.01,353.01,37588.0,351.8825,352.0219,351.4544,351.4544,37588.0
2024-12-13 14:30:00,353.13,353.67,353.01,353.56,72898.0,351.5738,352.1115,351.4544,352.0019,72898.0
2024-12-13 14:40:00,353.55,353.8,353.09,353.5,55778.0,351.992,352.2409,351.534,351.9422,55778.0
2024-12-13 14:50:00,353.5,353.78,353.33,353.52,55589.0,351.9422,352.221,351.773,351.9621,55589.0
2024-12-13 15:00:00,353.59,354.04,353.55,353.75,50138.0,352.0318,352.4798,351.992,352.1911,50138.0
2024-12-13 15:10:00,353.75,353.85,352.61,352.78,55275.0,352.1911,352.2907,351.0561,351.2254,55275.0
2024-12-13 15:20:00,352.78,353.54,352.56,353.32,96355.0,351.2254,351.982,351.0063,351.763,96355.0
2024-12-13 15:30:00,353.27,353.66,353.14,353.32,56645.0,351.7132,352.1015,351.5838,351.763,56645.0
2024-12-13 15:40:00,353.42,354.72,353.27,354.45,75338.0,351.8626,353.1568,351.7132,352.888,75338.0
2024-12-13 15:50:00,354.44,355.15,354.21,354.36,214287.0,352.8781,353.5849,352.6491,352.7984,214287.0
2024-12-16 09:30:00,350.78,353.79,350.56,352.98,421003.0,349.2342,352.2309,349.0152,351.4245,421003.0
2024-12-16 09:40:00,353.25,355.91,352.88,355.4,108074.0,351.6933,354.3416,351.3249,353.8338,108074.0
2024-12-16 09:50:00,355.44,357.18,355.31,357.18,85157.0,353.8737,355.606,353.7442,355.606,85157.0
2024-12-16 10:00:00,357.18,358.07,355.72,355.72,88983.0,355.606,356.4921,354.1524,354.1524,88983.0
2024-12-16 10:10:00,355.79,356.08,353.82,354.19,107587.0,354.2221,354.5108,352.2608,352.6292,107587.0
2024-12-16 10:20:00,354.36,354.88,353.71,354.73,76378.0,352.7984,353.3161,352.1513,353.1668,76378.0
2024-12-16 10:30:00,354.73,356.36,354.51,356.21,40922.0,353.1668,354.7896,352.9478,354.6403,40922.0
2024-12-16 10:40:00,356.24,356.36,355.16,355.58,78144.0,354.6701,354.7896,353.5949,354.013,78144.0
2024-12-16 10:50:00,355.58,356.05,354.32,354.32,105742.0,354.013,354.481,352.7586,352.7586,105742.0
2024-12-16 11:00:00,354.49,354.9,353.93,354.07,51029.0,352.9278,353.336,352.3703,352.5097,51029.0
2024-12-16 11:10:00,354.16,354.91,353.91,354.58,54337.0,352.5993,353.346,352.3504,353.0174,54337.0
2024-12-16 11:20:00,354.58,355.15,354.25,354.73,56374.0,353.0174,353.5849,352.6889,353.1668,56374.0
2024-12-16 11:30:00,354.94,355.25,354.05,354.19,42681.0,353.3759,353.6845,352.4898,352.6292,42681.0
2024-12-16 11:40:00,354.19,354.32,353.12,353.71,49217.0,352.6292,352.7586,351.5639,352.1513,49217.0
2024-12-16 11:50:00,353.71,354.01,353.48,353.74,55137.0,352.1513,352.45,351.9223,352.1811,55137.0
2024-12-16 12:00:00,353.9,353.9,352.91,353.07,27677.0,352.3404,352.3404,351.3548,351.5141,27677.0
2024-12-16 12:10:00,353.15,353.69,353.07,353.31,31783.0,351.5937,352.1314,351.5141,351.753,31783.0
2024-12-16 12:20:00,353.28,354.0,353.13,353.9,46276.0,351.7232,352.44,351.5738,352.3404,46276.0
2024-12-16 12:30:00,353.9,354.15,353.56,353.87,38357.0,352.3404,352.5893,352.0019,352.3106,38357.0
2024-12-16 12:40:00,353.87,354.68,353.86,354.48,27930.0,352.3106,353.117,352.3006,352.9179,27930.0
2024-12-16 12:50:00,354.48,354.98,353.5,353.68,57179.0,352.9179,353.4157,351.9422,352.1214,57179.0
2024-12-16 13:00:00,353.84,354.17,353.38,353.48,50624.0,352.2807,352.6093,351.8227,351.9223,50624.0
2024-12-16 13:10:00,353.56,353.9,353.27,353.78,48153.0,352.0019,352.3404,351.7132,352.221,48153.0
2024-12-16 13:20:00,353.8,354.08,353.65,353.92,19985.0,352.2409,352.5197,352.0915,352.3604,19985.0
2024-12-16 13:30:00,353.93,354.32,353.81,354.04,26496.0,352.3703,352.7586,352.2508,352.4798,26496.0
2024-12-16 13:40:00,353.92,354.13,353.72,353.9,19765.0,352.3604,352.5694,352.1612,352.3404,19765.0
2024-12-16 13:50:00,353.86,355.24,353.69,355.24,69073.0,352.3006,353.6745,352.1314,353.6745,69073.0
2024-12-16 14:00:00,355.25,355.31,354.39,354.64,54543.0,353.6845,353.7442,352.8283,353.0772,54543.0
2024-12-16 14:10:00,354.72,355.06,354.63,354.74,62570.0,353.1568,353.4953,353.0672,353.1767,62570.0
2024-12-16 14:20:00,354.68,355.35,354.49,355.35,36425.0,353.117,353.7841,352.9278,353.7841,36425.0
2024-12-16 14:30:00,355.28,356.06,355.24,355.81,47827.0,353.7144,354.4909,353.6745,354.242,47827.0
2024-12-16 14:40:00,355.83,356.34,355.76,356.2,32852.0,354.2619,354.7697,354.1922,354.6303,32852.0
2024-12-16 14:50:00,356.15,356.4,355.75,356.32,31525.0,354.5805,354.8294,354.1823,354.7498,31525.0
2024-12-16 15:00:00,356.38,356.58,356.08,356.25,37693.0,354.8095,355.0086,354.5108,354.6801,37693.0
2024-12-16 15:10:00,356.25,356.4,356.06,356.06,18063.0,354.6801,354.8294,354.4909,354.4909,18063.0
2024-12-16 15:20:00,356.13,356.19,355.75,355.79,39293.0,354.5606,354.6204,354.1823,354.2221,39293.0
2024-12-16 15:30:00,355.78,356.99,355.75,356.82,89321.0,354.2122,355.4168,354.1823,355.2476,89321.0
2024-12-16 15:40:00,356.83,357.72,356.69,357.25,78586.0,355.2575,356.1436,355.1181,355.6757,78586.0
2024-12-16 15:50:00,357.21,358.0,356.75,357.31,342318.0,355.6359,356.4224,355.1779,355.7354,342318.0
2024-12-17 09:30:00,356.9,357.23,352.0,352.0,261183.0,355.3272,355.6558,350.4488,350.4488,261183.0
2024-12-17 09:40:00,352.57,352.57,350.84,351.03,215663.0,351.0163,351.0163,349.2939,349.4831,215663.0
2024-12-17 09:50:00,351.16,352.32,351.0,352.02,110021.0,349.6125,350.7674,349.4532,350.4687,110021.0
2024-12-17 10:00:00,352.18,352.44,350.84,350.94,92650.0,350.628,350.8869,349.2939,349.3935,92650.0
2024-12-17 10:10:00,350.84,352.51,350.84,352.02,77989.0,349.2939,350.9566,349.2939,350.4687,77989.0
2024-12-17 10:20:00,352.16,353.2,352.16,352.68,67351.0,350.6081,351.6435,350.6081,351.1258,67351.0
2024-12-17 10:30:00,352.67,353.0,351.27,351.73,104622.0,351.1159,351.4444,349.722,350.18,104622.0
2024-12-17 10:40:00,351.7,352.09,349.8,351.48,89834.0,350.1501,350.5384,348.2585,349.9311,89834.0
2024-12-17 10:50:00,351.45,353.41,351.17,353.31,52690.0,349.9012,351.8526,349.6225,351.753,52690.0
2024-12-17 11:00:00,353.31,353.97,352.94,353.73,85687.0,351.753,352.4101,351.3847,352.1712,85687.0
2024-12-17 11:10:00,353.5,354.73,353.39,353.61,103245.0,351.9422,353.1668,351.8327,352.0517,103245.0
2024-12-17 11:20:00,353.64,353.71,352.82,353.42,53617.0,352.0816,352.1513,351.2652,351.8626,53617.0
2024-12-17 11:30:00,353.29,353.81,352.81,353.68,51961.0,351.7331,352.2508,351.2552,352.1214,51961.0
2024-12-17 11:40:00,353.63,354.14,353.18,353.18,43235.0,352.0716,352.5794,351.6236,351.6236,43235.0
2024-12-17 11:50:00,353.38,353.57,351.37,352.08,59986.0,351.8227,352.0119,349.8216,350.5285,59986.0
2024-12-17 12:00:00,352.05,352.11,350.5,350.97,68669.0,350.4986,350.5583,348.9554,349.4234,68669.0
2024-12-17 12:10:00,351.1,351.42,350.6,351.14,72526.0,349.5528,349.8714,349.055,349.5926,72526.0
2024-12-17 12:20:00,351.1,351.85,350.9,351.76,55943.0,349.5528,350.2995,349.3537,350.2099,55943.0
2024-12-17 12:30:00,351.62,351.99,350.91,351.63,41744.0,350.0705,350.4389,349.3636,350.0804,41744.0
2024-12-17 12:40:00,351.63,351.99,350.95,350.99,34459.0,350.0804,350.4389,349.4034,349.4433,34459.0
2024-12-17 12:50:00,350.97,351.26,350.24,350.35,52118.0,349.4234,349.7121,348.6966,348.8061,52118.0
2024-12-17 13:00:00,350.32,351.02,350.1,350.58,82576.0,348.7762,349.4731,348.5572,349.0351,82576.0
2024-12-17 13:10:00,350.71,351.22,350.63,350.94,32850.0,349.1645,349.6723,349.0849,349.3935,32850.0
2024-12-17 13:20:00,350.92,351.36,350.31,350.63,52554.0,349.3736,349.8116,348.7663,349.0849,52554.0
2024-12-17 13:30:00,350.63,352.14,350.58,351.11,48638.0,349.0849,350.5882,349.0351,349.5627,48638.0
2024-12-17 13:40:00,351.01,351.8,350.77,351.39,91701.0,349.4632,350.2497,349.2242,349.8415,91701.0
2024-12-17 13:50:00,351.35,351.83,351.32,351.44,60548.0,349.8017,350.2796,349.7718,349.8913,60548.0
2024-12-17 14:00:00,351.32,351.52,350.42,350.53,64826.0,349.7718,349.9709,348.8758,348.9853,64826.0
2024-12-17 14:10:00,350.5,350.74,349.82,349.96,75801.0,348.9554,349.1944,348.2784,348.4178,75801.0
2024-12-17 14:20:00,349.96,350.21,349.11,349.22,69947.0,348.4178,348.6667,347.5716,347.6811,69947.0
2024-12-17 14:30:00,349.22,350.35,349.22,349.79,70175.0,347.6811,348.8061,347.6811,348.2486,70175.0
2024-12-17 14:40:00,349.8,350.81,349.72,350.27,100512.0,348.2585,349.2641,348.1789,348.7264,100512.0
2024-12-17 14:50:00,350.51,351.77,350.27,351.61,68345.0,348.9654,350.2198,348.7264,350.0605,68345.0
2024-12-17 15:00:00,351.61,352.53,351.37,351.72,43851.0,350.0605,350.9765,349.8216,350.1701,43851.0
2024-12-17 15:10:00,351.62,351.82,350.5,350.55,68567.0,350.0705,350.2696,348.9554,349.0052,68567.0
2024-12-17 15:20:00,350.61,350.89,350.0,350.0,93439.0,349.0649,349.3437,348.4576,348.4576,93439.0
2024-12-17 15:30:00,350.1,351.04,349.87,351.04,78422.0,348.5572,349.493,348.3282,349.493,78422.0
2024-12-17 15:40:00,351.06,351.6,350.37,351.11,137156.0,349.513,350.0506,348.826,349.5627,137156.0
2024-12-17 15:50:00,351.2,352.62,350.53,350.8,445818.0,349.6523,351.0661,348.9853,349.2541,445818.0
2024-12-18 09:30:00,354.5,354.77,347.73,348.62,330173.0,353.3564,353.6256,346.6083,347.4954,330173.0
2024-12-18 09:40:00,348.41,352.2,348.4,351.29,134331.0,347.2861,351.0639,347.2761,350.1568,134331.0
2024-12-18 09:50:00,351.32,351.57,349.59,350.13,114121.0,350.1867,350.4359,348.4623,349.0005,114121.0
2024-12-18 10:00:00,350.11,350.76,349.17,350.6,126015.0,348.9806,349.6285,348.0436,349.469,126015.0
2024-12-18 10:10:00,350.76,351.81,350.35,350.98,221510.0,349.6285,350.6751,349.2198,349.8478,221510.0
2024-12-18 10:20:00,351.07,352.5,350.78,351.23,200614.0,349.9375,351.3629,349.6484,350.097,200614.0
2024-12-18 10:30:00,351.07,351.33,350.07,351.33,88647.0,349.9375,350.1967,348.9407,350.1967,88647.0
2024-12-18 10:40:00,351.12,351.41,350.44,350.71,58269.0,349.9873,350.2764,349.3095,349.5787,58269.0
2024-12-18 10:50:00,351.02,351.38,350.36,350.99,37622.0,349.8877,350.2465,349.2298,349.8578,37622.0
2024-12-18 11:00:00,351.05,351.65,350.78,351.35,47667.0,349.9176,350.5156,349.6484,350.2166,47667.0
2024-12-18 11:10:00,351.41,351.89,349.75,349.84,97369.0,350.2764,350.7549,348.6218,348.7115,97369.0
2024-12-18 11:20:00,349.81,351.16,349.05,351.16,82870.0,348.6816,350.0272,347.924,350.0272,82870.0
2024-12-18 11:30:00,351.16,352.38,350.94,352.08,60480.0,350.0272,351.2433,349.8079,350.9442,60480.0
2024-12-18 11:40:00,352.28,352.39,351.04,351.08,52039.0,351.1436,351.2532,349.9076,349.9475,52039.0
2024-12-18 11:50:00,351.07,352.5,351.07,352.41,54913.0,349.9375,351.3629,349.9375,351.2732,54913.0
2024-12-18 12:00:00,352.4,352.71,352.15,352.44,103894.0,351.2632,351.5722,351.014,351.3031,103894.0
2024-12-18 12:10:00,352.38,353.55,352.37,353.48,56693.0,351.2433,352.4095,351.2333,352.3397,56693.0
2024-12-18 12:20:00,353.46,353.98,353.32,353.71,82322.0,352.3198,352.8381,352.1802,352.569,82322.0
2024-12-18 12:30:00,353.63,354.26,353.51,353.86,88485.0,352.4892,353.1172,352.3696,352.7185,88485.0
2024-12-18 12:40:00,353.79,354.07,352.81,353.43,77556.0,352.6487,352.9278,351.6719,352.2899,77556.0
2024-12-18 12:50:00,353.52,353.67,352.79,353.15,28400.0,352.3796,352.5291,351.6519,352.0108,28400.0
2024-12-18 13:00:00,353.16,353.27,352.16,352.62,48577.0,352.0208,352.1304,351.024,351.4825,48577.0
2024-12-18 13:10:00,352.62,353.12,352.4,352.78,25838.0,351.4825,351.9809,351.2632,351.642,25838.0
2024-12-18 13:20:00,352.65,353.0,352.17,352.28,20274.0,351.5124,351.8613,351.0339,351.1436,20274.0
2024-12-18 13:30:00,352.16,352.4,351.28,351.3,39003.0,351.024,351.2632,350.1468,350.1668,39003.0
2024-12-18 13:40:00,351.2,351.5,350.72,351.23,49211.0,350.0671,350.3661,349.5886,350.097,49211.0
2024-12-18 13:50:00,351.35,352.01,351.34,351.56,36856.0,350.2166,350.8745,350.2066,350.4259,36856.0
2024-12-18 14:00:00,351.56,351.56,348.32,348.8,110427.0,350.4259,350.4259,347.1964,347.6748,110427.0
2024-12-18 14:10:00,348.81,349.22,347.38,348.1,76510.0,347.6848,348.0935,346.2594,346.9771,76510.0
2024-12-18 14:20:00,348.14,348.86,346.7,346.73,81134.0,347.0169,347.7346,345.5816,345.6115,81134.0
2024-12-18 14:30:00,346.74,348.43,346.22,347.51,77013.0,345.6215,347.306,345.1031,346.389,77013.0
2024-12-18 14:40:00,347.7,348.14,345.29,346.37,98531.0,346.5784,347.0169,344.1761,345.2527,98531.0
2024-12-18 14:50:00,346.43,346.85,344.06,344.32,86599.0,345.3125,345.7311,342.9501,343.2093,86599.0
2024-12-18 15:00:00,344.32,345.51,343.61,344.42,106898.0,343.2093,344.3954,342.5016,343.3089,106898.0
2024-12-18 15:10:00,344.56,345.11,342.93,343.28,127019.0,343.4485,343.9967,341.8238,342.1726,127019.0
2024-12-18 15:20:00,343.33,344.66,340.76,341.0,148258.0,342.2225,343.5482,339.6608,339.9,148258.0
2024-12-18 15:30:00,341.04,341.74,337.87,338.16,249016.0,339.9399,340.6376,336.7801,337.0691,249016.0
2024-12-18 15:40:00,338.22,338.41,335.24,337.92,262423.0,337.1289,337.3183,334.1586,336.8299,262423.0
2024-12-18 15:50:00,337.93,339.27,336.72,336.94,699144.0,336.8399,338.1756,335.6338,335.8531,699144.0
2024-12-19 09:30:00,342.24,343.53,339.02,339.67,381466.0,341.136,342.4218,337.9264,338.5743,381466.0
2024-12-19 09:40:00,339.77,341.14,338.95,339.69,144748.0,338.6739,340.0395,337.8566,338.5942,144748.0
2024-12-19 09:50:00,339.69,340.04,336.74,338.15,164519.0,338.5942,338.9431,335.6537,337.0592,164519.0
2024-12-19 10:00:00,338.15,339.41,337.08,338.77,260268.0,337.0592,338.3151,335.9926,337.6772,260268.0
2024-12-19 10:10:00,338.94,341.1,338.71,340.87,150256.0,337.8466,339.9997,337.6174,339.7704,150256.0
2024-12-19 10:20:00,340.87,341.75,337.71,338.58,87815.0,339.7704,340.6476,336.6206,337.4878,87815.0
2024-12-19 10:30:00,338.32,338.83,336.78,337.61,81330.0,337.2286,337.737,335.6936,336.5209,81330.0
2024-12-19 10:40:00,337.53,339.51,336.81,339.5,47864.0,336.4412,338.4148,335.7235,338.4048,47864.0
2024-12-19 10:50:00,339.79,339.89,338.25,339.37,38597.0,338.6939,338.7936,337.1589,338.2752,38597.0
2024-12-19 11:00:00,339.54,339.54,338.06,338.11,43193.0,338.4447,338.4447,336.9695,337.0193,43193.0
2024-12-19 11:10:00,338.15,339.43,337.86,339.42,43036.0,337.0592,338.335,336.7701,338.3251,43036.0
2024-12-19 11:20:00,339.34,340.86,339.04,340.21,222813.0,338.2453,339.7604,337.9463,339.1125,222813.0
2024-12-19 11:30:00,340.2,341.67,339.94,341.27,127220.0,339.1026,340.5678,338.8434,340.1691,127220.0
2024-12-19 11:40:00,341.22,341.89,340.63,341.0,101922.0,340.1193,340.7871,339.5312,339.9,101922.0
2024-12-19 11:50:00,340.88,341.01,339.7,339.71,69858.0,339.7804,339.9099,338.6042,338.6141,69858.0
2024-12-19 12:00:00,339.86,340.15,339.2,339.64,33212.0,338.7637,339.0527,338.1058,338.5444,33212.0
2024-12-19 12:10:00,339.5,339.5,338.7,339.05,40717.0,338.4048,338.4048,337.6074,337.9563,40717.0
2024-12-19 12:20:00,339.12,339.15,337.81,337.95,41704.0,338.026,338.0559,336.7203,336.8598,41704.0
2024-12-19 12:30:00,338.02,338.18,337.5,338.07,78192.0,336.9296,337.0891,336.4113,336.9794,78192.0
2024-12-19 12:40:00,337.91,338.54,337.43,337.85,69273.0,336.8199,337.4479,336.3415,336.7601,69273.0
2024-12-19 12:50:00,337.85,339.29,337.37,339.19,69657.0,336.7601,338.1955,336.2817,338.0958,69657.0
2024-12-19 13:00:00,339.09,339.09,337.68,338.5,53139.0,337.9961,337.9961,336.5907,337.408,53139.0
2024-12-19 13:10:00,338.42,338.91,338.23,338.68,33443.0,337.3283,337.8167,337.1389,337.5875,33443.0
2024-12-19 13:20:00,338.9,339.5,338.27,339.29,52123.0,337.8068,338.4048,337.1788,338.1955,52123.0
2024-12-19 13:30:00,339.2,339.55,338.99,339.28,51119.0,338.1058,338.4547,337.8965,338.1855,51119.0
2024-12-19 13:40:00,339.18,339.57,338.9,339.11,53093.0,338.0859,338.4746,337.8068,338.0161,53093.0
2024-12-19 13:50:00,339.01,340.01,338.63,339.79,38922.0,337.9164,338.9132,337.5376,338.6939,38922.0
2024-12-19 14:00:00,339.72,339.85,338.62,338.84,39083.0,338.6241,338.7537,337.5277,337.7469,39083.0
2024-12-19 14:10:00,338.75,338.9,338.22,338.23,31572.0,337.6572,337.8068,337.1289,337.1389,31572.0
2024-12-19 14:20:00,338.24,338.48,337.88,338.13,37321.0,337.1489,337.3881,336.79,337.0392,37321.0
2024-12-19 14:30:00,338.13,338.23,337.6,338.1,44896.0,337.0392,337.1389,336.5109,337.0093,44896.0
2024-12-19 14:40:00,338.06,338.16,337.61,338.1,38283.0,336.9695,337.0691,336.5209,337.0093,38283.0
2024-12-19 14:50:00,338.18,338.93,337.72,337.95,44407.0,337.0891,337.8367,336.6306,336.8598,44407.0
2024-12-19 15:00:00,337.93,338.22,337.52,337.95,41149.0,336.8399,337.1289,336.4312,336.8598,41149.0
2024-12-19 15:10:00,337.88,337.93,337.13,337.91,55848.0,336.79,336.8399,336.0425,336.8199,55848.0
2024-12-19 15:20:00,337.88,338.42,337.45,337.66,63199.0,336.79,337.3283,336.3614,336.5708,63199.0
2024-12-19 15:30:00,337.66,337.7,336.25,337.55,86377.0,336.5708,336.6106,335.1653,336.4611,86377.0
2024-12-19 15:40:00,337.47,337.77,336.5,336.58,127860.0,336.3814,336.6804,335.4145,335.4942,127860.0
2024-12-19 15:50:00,336.7,336.83,335.43,336.29,381299.0,335.6139,335.7434,334.3479,335.2052,381299.0
2024-12-20 09:30:00,332.74,336.92,331.13,336.64,899010.0,331.6666,335.8331,330.0618,335.554,899010.0
2024-12-20 09:40:00,336.54,336.92,335.1,336.04,167966.0,335.4544,335.8331,334.019,334.956,167966.0
2024-12-20 09:50:00,336.11,337.49,335.72,336.39,62935.0,335.0258,336.4013,334.637,335.3049,62935.0
2024-12-20 10:00:00,336.94,338.89,336.31,338.82,58425.0,335.8531,337.7968,335.2251,337.727,58425.0
2024-12-20 10:10:00,338.57,340.04,338.29,339.52,62627.0,337.4778,338.9431,337.1987,338.4248,62627.0
2024-12-20 10:20:00,339.41,341.42,338.97,340.96,99309.0,338.3151,340.3186,337.8765,339.8601,99309.0
2024-12-20 10:30:00,341.13,343.51,341.05,343.42,164338.0,340.0296,342.4019,339.9498,342.3122,164338.0
2024-12-20 10:40:00,343.47,344.22,342.83,343.12,107953.0,342.362,343.1096,341.7241,342.0131,107953.0
2024-12-20 10:50:00,343.43,344.48,342.9,343.84,65751.0,342.3221,343.3688,341.7939,342.7308,65751.0
2024-12-20 11:00:00,343.59,345.43,343.59,345.19,95280.0,342.4816,344.3157,342.4816,344.0765,95280.0
2024-12-20 11:10:00,345.17,345.76,344.17,344.38,122726.0,344.0565,344.6446,343.0598,343.2691,122726.0
2024-12-20 11:20:00,344.38,345.2,344.01,344.73,96537.0,343.2691,344.0864,342.9003,343.6179,96537.0
2024-12-20 11:30:00,344.78,345.59,344.57,345.58,108588.0,343.6678,344.4752,343.4585,344.4652,108588.0
2024-12-20 11:40:00,345.38,346.45,344.89,345.52,86489.0,344.2659,345.3324,343.7774,344.4054,86489.0
2024-12-20 11:50:00,345.35,345.48,344.61,345.15,93234.0,344.2359,344.3655,343.4983,344.0366,93234.0
2024-12-20 12:00:00,345.23,345.67,344.96,345.62,63335.0,344.1163,344.5549,343.8472,344.5051,63335.0
2024-12-20 12:10:00,345.75,346.4,345.36,346.13,67521.0,344.6347,345.2826,344.2459,345.0134,67521.0
2024-12-20 12:20:00,346.23,346.43,345.72,346.28,57721.0,345.1131,345.3125,344.6048,345.1629,57721.0
2024-12-20 12:30:00,346.22,346.22,344.82,345.09,62806.0,345.1031,345.1031,343.7077,343.9768,62806.0
2024-12-20 12:40:00,345.09,345.31,343.51,344.16,46203.0,343.9768,344.1961,342.4019,343.0498,46203.0
2024-12-20 12:50:00,344.17,344.32,343.68,343.86,40655.0,343.0598,343.2093,342.5713,342.7508,40655.0
2024-12-20 13:00:00,343.9,344.63,343.5,343.76,104721.0,342.7906,343.5183,342.3919,342.6511,104721.0
2024-12-20 13:10:00,343.8,343.85,342.94,343.3,68218.0,342.6909,342.7408,341.8337,342.1926,68218.0
2024-12-20 13:20:00,343.4,343.42,342.58,342.85,64375.0,342.2922,342.3122,341.4749,341.744,64375.0
2024-12-20 13:30:00,342.73,343.46,342.59,343.11,48169.0,341.6244,342.352,341.4849,342.0032,48169.0
2024-12-20 13:40:00,343.15,343.69,342.77,342.87,56624.0,342.043,342.5813,341.6643,341.7639,56624.0
2024-12-20 13:50:00,342.84,344.07,342.66,343.12,64707.0,341.734,342.9601,341.5546,342.0131,64707.0
2024-12-20 14:00:00,343.09,343.72,342.91,343.52,66232.0,341.9832,342.6112,341.8038,342.4119,66232.0
2024-12-20 14:10:00,343.52,343.94,343.08,343.69,49330.0,342.4119,342.8305,341.9733,342.5813,49330.0
2024-12-20 14:20:00,343.69,344.8,343.55,344.79,60875.0,342.5813,343.6877,342.4418,343.6778,60875.0
2024-12-20 14:30:00,344.69,345.32,344.68,344.8,55515.0,343.5781,344.206,343.5681,343.6877,55515.0
2024-12-20 14:40:00,344.8,344.87,343.92,343.92,38098.0,343.6877,343.7575,342.8106,342.8106,38098.0
2024-12-20 14:50:00,343.94,344.21,343.55,344.05,75810.0,342.8305,343.0996,342.4418,342.9401,75810.0
2024-12-20 15:00:00,344.06,344.55,344.05,344.21,52413.0,342.9501,343.4385,342.9401,343.0996,52413.0
2024-12-20 15:10:00,344.21,344.28,343.44,343.57,89570.0,343.0996,343.1694,342.3321,342.4617,89570.0
2024-12-20 15:20:00,343.57,344.72,343.38,344.03,199346.0,342.4617,343.608,342.2723,342.9202,199346.0
2024-12-20 15:30:00,344.05,344.09,342.67,343.72,100948.0,342.9401,342.98,341.5646,342.6112,100948.0
2024-12-20 15:40:00,343.67,344.58,343.08,343.5,198688.0,342.5614,343.4684,341.9733,342.3919,198688.0
2024-12-20 15:50:00,343.37,344.1,342.3,343.56,776410.0,342.2623,342.99,341.1958,342.4517,776410.0
2024-12-23 09:30:00,342.25,342.35,338.91,339.89,352777.0,341.1459,341.2456,337.8167,338.7936,352777.0
2024-12-23 09:40:00,339.89,340.12,337.61,337.83,143095.0,338.7936,339.0228,336.5209,336.7402,143095.0
2024-12-23 09:50:00,337.78,338.86,337.25,338.41,93716.0,336.6904,337.7669,336.1621,337.3183,93716.0
2024-12-23 10:00:00,338.37,338.65,337.17,337.17,100005.0,337.2785,337.5576,336.0823,336.0823,100005.0
2024-12-23 10:10:00,337.17,338.87,336.68,338.15,97072.0,336.0823,337.7769,335.5939,337.0592,97072.0
2024-12-23 10:20:00,338.24,338.95,337.44,338.25,73609.0,337.1489,337.8566,336.3515,337.1589,73609.0
2024-12-23 10:30:00,337.99,338.66,337.36,338.51,63952.0,336.8997,337.5675,336.2717,337.418,63952.0
2024-12-23 10:40:00,338.51,339.03,338.19,338.44,68752.0,337.418,337.9363,337.099,337.3482,68752.0
2024-12-23 10:50:00,338.45,339.22,338.23,338.67,48238.0,337.3582,338.1257,337.1389,337.5775,48238.0
2024-12-23 11:00:00,338.66,339.29,338.65,339.04,59745.0,337.5675,338.1955,337.5576,337.9463,59745.0
2024-12-23 11:10:00,339.09,339.89,339.03,339.72,60274.0,337.9961,338.7936,337.9363,338.6241,60274.0
2024-12-23 11:20:00,339.72,339.89,339.44,339.73,56180.0,338.6241,338.7936,338.345,338.6341,56180.0
2024-12-23 11:30:00,339.73,340.12,338.91,340.11,83273.0,338.6341,339.0228,337.8167,339.0129,83273.0
2024-12-23 11:40:00,340.12,340.94,340.12,340.56,57485.0,339.0228,339.8402,339.0228,339.4614,57485.0
2024-12-23 11:50:00,340.55,340.87,340.28,340.5,55804.0,339.4514,339.7704,339.1823,339.4016,55804.0
2024-12-23 12:00:00,340.45,340.68,339.96,340.52,41108.0,339.3518,339.581,338.8633,339.4215,41108.0
2024-12-23 12:10:00,340.56,340.83,339.99,340.42,48296.0,339.4614,339.7305,338.8932,339.3219,48296.0
2024-12-23 12:20:00,340.32,340.99,340.24,340.81,46491.0,339.2222,339.89,339.1424,339.7106,46491.0
2024-12-23 12:30:00,340.94,341.49,340.55,341.05,47391.0,339.8402,340.3884,339.4514,339.9498,47391.0
2024-12-23 12:40:00,341.0,341.66,340.93,341.56,30339.0,339.9,340.5579,339.8302,340.4582,30339.0
2024-12-23 12:50:00,341.58,342.38,341.44,341.98,57141.0,340.4781,341.2755,340.3386,340.8768,57141.0
2024-12-23 13:00:00,341.81,342.22,341.68,341.88,63407.0,340.7074,341.116,340.5778,340.7771,63407.0
2024-12-23 13:10:00,341.99,342.25,341.01,341.23,56252.0,340.8868,341.1459,339.9099,340.1292,56252.0
2024-12-23 13:20:00,341.38,341.76,340.7,341.63,32242.0,340.2788,340.6575,339.6009,340.5279,32242.0
2024-12-23 13:30:00,341.66,342.43,341.66,342.32,36436.0,340.5579,341.3254,340.5579,341.2157,36436.0
2024-12-23 13:40:00,342.44,343.0,342.19,342.38,39954.0,341.3353,341.8935,341.0861,341.2755,39954.0
2024-12-23 13:50:00,342.24,343.0,342.14,342.54,36731.0,341.136,341.8935,341.0363,341.435,36731.0
2024-12-23 14:00:00,342.44,342.92,342.42,342.7,47882.0,341.3353,341.8138,341.3154,341.5945,47882.0
2024-12-23 14:10:00,342.83,343.44,342.49,343.18,68476.0,341.7241,342.3321,341.3852,342.0729,68476.0
2024-12-23 14:20:00,343.19,343.69,343.17,343.64,60625.0,342.0829,342.5813,342.063,342.5315,60625.0
2024-12-23 14:30:00,343.65,343.85,343.03,343.04,25918.0,342.5414,342.7408,341.9234,341.9334,25918.0
2024-12-23 14:40:00,343.13,343.48,342.81,343.17,41879.0,342.0231,342.372,341.7041,342.063,41879.0
2024-12-23 14:50:00,343.2,343.38,342.49,342.64,28472.0,342.0929,342.2723,341.3852,341.5347,28472.0
2024-12-23 15:00:00,342.64,342.98,342.35,342.65,487875.0,341.5347,341.8736,341.2456,341.5447,487875.0
2024-12-23 15:10:00,342.62,343.24,342.46,342.98,38768.0,341.5148,342.1328,341.3553,341.8736,38768.0
2024-12-23 15:20:00,343.0,343.23,342.57,342.98,33902.0,341.8935,342.1228,341.4649,341.8736,33902.0
2024-12-23 15:30:00,343.0,343.26,342.28,342.33,51606.0,341.8935,342.1527,341.1759,341.2257,51606.0
2024-12-23 15:40:00,342.35,343.09,342.23,342.66,77106.0,341.2456,341.9832,341.126,341.5546,77106.0
2024-12-23 15:50:00,342.67,343.06,342.35,342.76,228153.0,341.5646,341.9533,341.2456,341.6543,228153.0
2024-12-24 09:30:00,343.0,344.5,340.83,342.67,129587.0,341.8935,343.3887,339.7305,341.5646,129587.0
2024-12-24 09:40:00,342.67,344.0,342.0,342.41,54430.0,341.5646,342.8903,340.8968,341.3054,54430.0
2024-12-24 09:50:00,342.5,343.27,341.93,343.03,26801.0,341.3951,342.1627,340.827,341.9234,26801.0
2024-12-24 10:00:00,343.14,343.3,342.64,342.74,27413.0,342.0331,342.1926,341.5347,341.6344,27413.0
2024-12-24 10:10:00,342.84,343.59,342.5,342.74,29718.0,341.734,342.4816,341.3951,341.6344,29718.0
2024-12-24 10:20:00,342.55,342.79,342.1,342.34,34113.0,341.445,341.6842,340.9964,341.2357,34113.0
2024-12-24 10:30:00,342.11,342.66,342.11,342.36,20344.0,341.0064,341.5546,341.0064,341.2556,20344.0
2024-12-24 10:40:00,342.37,343.35,342.36,343.06,44005.0,341.2656,342.2424,341.2556,341.9533,44005.0
2024-12-24 10:50:00,343.05,343.31,342.29,343.16,31110.0,341.9434,342.2025,341.1858,342.053,31110.0
2024-12-24 11:00:00,343.04,343.12,342.23,342.6,33242.0,341.9334,342.0131,341.126,341.4948,33242.0
2024-12-24 11:10:00,342.57,343.29,342.09,343.2,22690.0,341.4649,342.1826,340.9865,342.0929,22690.0
2024-12-24 11:20:00,343.3,343.48,342.8,343.02,35628.0,342.1926,342.372,341.6942,341.9135,35628.0
2024-12-24 11:30:00,343.08,344.15,342.95,344.11,51659.0,341.9733,343.0398,341.8437,342.9999,51659.0
2024-12-24 11:40:00,344.21,344.95,344.14,344.84,38618.0,343.0996,343.8372,343.0299,343.7276,38618.0
2024-12-24 11:50:00,344.84,344.95,344.0,344.03,75197.0,343.7276,343.8372,342.8903,342.9202,75197.0
2024-12-24 12:00:00,344.03,344.45,343.62,344.39,23703.0,342.9202,343.3389,342.5115,343.279,23703.0
2024-12-24 12:10:00,344.36,344.45,343.82,344.09,20255.0,343.2491,343.3389,342.7109,342.98,20255.0
2024-12-24 12:20:00,344.02,344.27,343.84,343.84,18713.0,342.9102,343.1594,342.7308,342.7308,18713.0
2024-12-24 12:30:00,343.86,343.92,343.2,343.74,23345.0,342.7508,342.8106,342.0929,342.6311,23345.0
2024-12-24 12:40:00,343.74,343.96,343.1,343.12,45342.0,342.6311,342.8504,341.9932,342.0131,45342.0
2024-12-24 12:50:00,343.12,344.38,343.12,344.12,183758.0,342.0131,343.2691,342.0131,343.0099,183758.0
2024-12-26 09:30:00,344.88,344.88,342.86,343.59,105156.0,343.7675,343.7675,341.754,342.4816,105156.0
2024-12-26 09:40:00,343.35,343.85,342.42,342.6,28459.0,342.2424,342.7408,341.3154,341.4948,28459.0
2024-12-26 09:50:00,342.42,342.74,341.03,342.18,29767.0,341.3154,341.6344,339.9299,341.0762,29767.0
2024-12-26 10:00:00,342.26,343.0,341.62,341.66,53004.0,341.1559,341.8935,340.518,340.5579,53004.0
2024-12-26 10:10:00,341.66,342.15,341.55,341.95,24017.0,340.5579,341.0463,340.4482,340.8469,24017.0
2024-12-26 10:20:00,342.04,343.1,342.03,343.1,25095.0,340.9366,341.9932,340.9267,341.9932,25095.0
2024-12-26 10:30:00,343.09,343.17,342.5,342.89,24221.0,341.9832,342.063,341.3951,341.7839,24221.0
2024-12-26 10:40:00,342.87,342.87,342.16,342.24,37709.0,341.7639,341.7639,341.0562,341.136,37709.0
2024-12-26 10:50:00,342.37,342.61,341.91,342.54,36848.0,341.2656,341.5048,340.807,341.435,36848.0
2024-12-26 11:00:00,342.45,343.3,342.39,343.06,39730.0,341.3453,342.1926,341.2855,341.9533,39730.0
2024-12-26 11:10:00,343.08,343.47,342.93,343.47,29554.0,341.9733,342.362,341.8238,342.362,29554.0
2024-12-26 11:20:00,343.43,343.65,342.99,343.25,29331.0,342.3221,342.5414,341.8836,342.1427,29331.0
2024-12-26 11:30:00,343.23,343.94,343.22,343.87,23584.0,342.1228,342.8305,342.1128,342.7607,23584.0
2024-12-26 11:40:00,343.8,344.18,343.79,344.01,18333.0,342.6909,343.0697,342.681,342.9003,18333.0
2024-12-26 11:50:00,344.07,344.4,343.9,344.12,22744.0,342.9601,343.289,342.7906,343.0099,22744.0
2024-12-26 12:00:00,344.1,344.22,343.91,344.13,12085.0,342.99,343.1096,342.8006,343.0199,12085.0
2024-12-26 12:10:00,344.04,344.53,344.04,344.36,19229.0,342.9302,343.4186,342.9302,343.2491,19229.0
2024-12-26 12:20:00,344.35,344.39,343.35,343.62,17445.0,343.2392,343.279,342.2424,342.5115,17445.0
2024-12-26 12:30:00,343.67,343.76,342.61,342.77,40316.0,342.5614,342.6511,341.5048,341.6643,40316.0
2024-12-26 12:40:00,342.76,342.9,341.79,342.11,32228.0,341.6543,341.7939,340.6874,341.0064,32228.0
2024-12-26 12:50:00,342.19,342.31,341.56,341.8,29585.0,341.0861,341.2058,340.4582,340.6974,29585.0
2024-12-26 13:00:00,341.82,342.23,341.82,342.06,32981.0,340.7173,341.126,340.7173,340.9566,32981.0
2024-12-26 13:10:00,342.06,342.66,341.7,342.63,30908.0,340.9566,341.5546,340.5977,341.5247,30908.0
2024-12-26 13:20:00,342.65,342.99,342.46,342.88,72541.0,341.5447,341.8836,341.3553,341.7739,72541.0
2024-12-26 13:30:00,342.87,343.18,342.63,342.87,39481.0,341.7639,342.0729,341.5247,341.7639,39481.0
2024-12-26 13:40:00,342.87,343.16,342.65,343.1,34215.0,341.7639,342.053,341.5447,341.9932,34215.0
2024-12-26 13:50:00,343.08,343.23,342.81,343.09,37304.0,341.9733,342.1228,341.7041,341.9832,37304.0
2024-12-26 14:00:00,342.94,343.0,341.67,341.85,54841.0,341.8337,341.8935,340.5678,340.7472,54841.0
2024-12-26 14:10:00,341.94,342.44,341.8,342.11,91122.0,340.8369,341.3353,340.6974,341.0064,91122.0
2024-12-26 14:20:00,342.11,342.63,342.0,342.09,34329.0,341.0064,341.5247,340.8968,340.9865,34329.0
2024-12-26 14:30:00,342.1,342.25,341.94,342.02,35248.0,340.9964,341.1459,340.8369,340.9167,35248.0
2024-12-26 14:40:00,342.07,342.68,342.02,342.6,42359.0,340.9665,341.5746,340.9167,341.4948,42359.0
2024-12-26 14:50:00,342.64,343.09,342.56,342.96,26653.0,341.5347,341.9832,341.4549,341.8537,26653.0
2024-12-26 15:00:00,342.96,343.45,342.95,343.31,39352.0,341.8537,342.3421,341.8437,342.2025,39352.0
2024-12-26 15:10:00,343.38,343.45,343.0,343.16,39808.0,342.2723,342.3421,341.8935,342.053,39808.0
2024-12-26 15:20:00,343.27,343.58,343.07,343.57,34583.0,342.1627,342.4717,341.9633,342.4617,34583.0
2024-12-26 15:30:00,343.58,343.58,343.25,343.4,42758.0,342.4717,342.4717,342.1427,342.2922,42758.0
2024-12-26 15:40:00,343.4,343.75,342.83,342.86,85765.0,342.2922,342.6411,341.7241,341.754,85765.0
2024-12-26 15:50:00,343.01,343.35,341.7,341.84,281616.0,341.9035,342.2424,340.5977,340.7373,281616.0
2024-12-27 09:30:00,340.35,342.27,339.01,340.63,186113.0,339.2521,341.1659,337.9164,339.5312,186113.0
2024-12-27 09:40:00,340.61,340.93,339.27,340.59,92621.0,339.5112,339.8302,338.1756,339.4913,92621.0
2024-12-27 09:50:00,340.41,340.63,339.56,339.63,42262.0,339.3119,339.5312,338.4646,338.5344,42262.0
2024-12-27 10:00:00,339.75,339.9,336.96,337.88,108453.0,338.654,338.8035,335.873,336.79,108453.0
2024-12-27 10:10:00,337.88,338.1,336.56,337.13,72005.0,336.79,337.0093,335.4743,336.0425,72005.0
2024-12-27 10:20:00,337.25,338.48,337.05,337.23,36101.0,336.1621,337.3881,335.9627,336.1421,36101.0
2024-12-27 10:30:00,337.35,337.35,336.55,336.93,46123.0,336.2618,336.2618,335.4643,335.8431,46123.0
2024-12-27 10:40:00,336.79,338.32,336.63,338.12,36539.0,335.7036,337.2286,335.5441,337.0293,36539.0
2024-12-27 10:50:00,338.12,338.3,337.63,338.23,41229.0,337.0293,337.2087,336.5409,337.1389,41229.0
2024-12-27 11:00:00,338.24,338.41,337.06,337.29,31957.0,337.1489,337.3183,335.9727,336.2019,31957.0
2024-12-27 11:10:00,337.44,337.71,336.93,337.39,26723.0,336.3515,336.6206,335.8431,336.3016,26723.0
2024-12-27 11:20:00,337.4,338.36,337.33,338.32,16676.0,336.3116,337.2685,336.2418,337.2286,16676.0
2024-12-27 11:30:00,338.29,338.48,337.59,337.64,23039.0,337.1987,337.3881,336.501,336.5508,23039.0
2024-12-27 11:40:00,337.79,337.83,336.57,336.61,15830.0,336.7003,336.7402,335.4843,335.5241,15830.0
2024-12-27 11:50:00,336.63,336.63,335.56,336.47,29479.0,335.5441,335.5441,334.4775,335.3846,29479.0
2024-12-27 12:00:00,336.41,336.71,335.91,336.46,20382.0,335.3248,335.6238,334.8264,335.3746,20382.0
2024-12-27 12:10:00,336.45,336.58,335.65,335.69,24599.0,335.3647,335.4942,334.5672,334.6071,24599.0
2024-12-27 12:20:00,335.69,336.11,335.27,335.9,33783.0,334.6071,335.0258,334.1885,334.8164,33783.0
2024-12-27 12:30:00,335.87,336.91,335.48,335.77,29622.0,334.7865,335.8232,334.3978,334.6869,29622.0
2024-12-27 12:40:00,335.93,336.52,335.9,336.23,11762.0,334.8463,335.4344,334.8164,335.1454,11762.0
2024-12-27 12:50:00,336.23,336.65,336.15,336.65,23818.0,335.1454,335.564,335.0656,335.564,23818.0
2024-12-27 13:00:00,336.52,337.1,336.25,336.55,19339.0,335.4344,336.0126,335.1653,335.4643,19339.0
2024-12-27 13:10:00,336.55,336.86,336.31,336.51,11361.0,335.4643,335.7733,335.2251,335.4245,11361.0
2024-12-27 13:20:00,336.52,336.61,336.09,336.52,11450.0,335.4344,335.5241,335.0058,335.4344,11450.0
2024-12-27 13:30:00,336.52,337.24,336.42,337.13,10479.0,335.4344,336.1521,335.3348,336.0425,10479.0
2024-12-27 13:40:00,337.22,337.56,337.01,337.56,15805.0,336.1322,336.4711,335.9229,336.4711,15805.0
2024-12-27 13:50:00,337.41,337.89,337.27,337.75,16264.0,336.3216,336.8,336.182,336.6605,16264.0
2024-12-27 14:00:00,337.75,338.44,337.57,337.95,37482.0,336.6605,337.3482,336.481,336.8598,37482.0
2024-12-27 14:10:00,338.02,338.15,337.53,338.03,34841.0,336.9296,337.0592,336.4412,336.9396,34841.0
2024-12-27 14:20:00,337.99,337.99,337.56,337.64,11850.0,336.8997,336.8997,336.4711,336.5508,11850.0
2024-12-27 14:30:00,337.82,338.45,337.65,338.45,15417.0,336.7302,337.3582,336.5608,337.3582,15417.0
2024-12-27 14:40:00,338.45,339.05,338.45,339.05,15362.0,337.3582,337.9563,337.3582,337.9563,15362.0
2024-12-27 14:50:00,339.05,339.61,338.91,339.35,34014.0,337.9563,338.5145,337.8167,338.2553,34014.0
2024-12-27 15:00:00,339.31,339.35,338.59,338.99,17696.0,338.2154,338.2553,337.4978,337.8965,17696.0
2024-12-27 15:10:00,339.02,339.16,337.99,338.06,25411.0,337.9264,338.0659,336.8997,336.9695,25411.0
2024-12-27 15:20:00,338.08,338.08,337.6,337.71,21368.0,336.9894,336.9894,336.5109,336.6206,21368.0
2024-12-27 15:30:00,337.62,338.03,337.59,337.84,28340.0,336.5309,336.9396,336.501,336.7502,28340.0
2024-12-27 15:40:00,337.97,338.06,337.26,337.51,46981.0,336.8798,336.9695,336.172,336.4212,46981.0
2024-12-27 15:50:00,337.58,338.86,337.58,338.67,243269.0,336.491,337.7669,336.491,337.5775,243269.0
2024-12-30 09:30:00,333.47,335.59,333.12,335.0,121003.0,332.3943,334.5074,332.0454,333.9193,121003.0
2024-12-30 09:40:00,335.13,335.55,333.56,333.84,47040.0,334.0489,334.4676,332.484,332.7631,47040.0
2024-12-30 09:50:00,333.82,334.12,331.91,332.13,60614.0,332.7431,333.0422,330.8393,331.0586,60614.0
2024-12-30 10:00:00,332.29,332.79,331.61,332.28,57678.0,331.2181,331.7165,330.5403,331.2081,57678.0
2024-12-30 10:10:00,332.41,333.01,332.0,332.57,45422.0,331.3377,331.9358,330.929,331.4972,45422.0
2024-12-30 10:20:00,332.72,332.86,331.74,332.0,20694.0,331.6467,331.7862,330.6699,330.929,20694.0
2024-12-30 10:30:00,332.07,333.76,331.83,333.76,34770.0,330.9988,332.6833,330.7596,332.6833,34770.0
2024-12-30 10:40:00,333.36,334.07,332.86,333.0,41409.0,332.2846,332.9923,331.7862,331.9258,41409.0
2024-12-30 10:50:00,333.05,334.18,332.99,334.05,26205.0,331.9756,333.102,331.9158,332.9724,26205.0
2024-12-30 11:00:00,334.02,334.32,333.83,334.19,21912.0,332.9425,333.2415,332.7531,333.1119,21912.0
2024-12-30 11:10:00,334.15,334.83,333.64,334.76,32867.0,333.0721,333.7499,332.5637,333.6801,32867.0
2024-12-30 11:20:00,334.76,334.93,334.32,334.68,29563.0,333.6801,333.8496,333.2415,333.6004,29563.0
2024-12-30 11:30:00,334.71,335.18,334.58,335.17,19162.0,333.6303,334.0988,333.5007,334.0888,19162.0
2024-12-30 11:40:00,335.16,336.33,335.16,335.9,33439.0,334.0788,335.245,334.0788,334.8164,33439.0
2024-12-30 11:50:00,335.98,336.67,335.91,336.16,18924.0,334.8962,335.5839,334.8264,335.0756,18924.0
2024-12-30 12:00:00,336.03,336.85,335.93,336.36,23076.0,334.946,335.7634,334.8463,335.2749,23076.0
2024-12-30 12:10:00,336.5,337.0,336.43,337.0,22083.0,335.4145,335.9129,335.3447,335.9129,22083.0
2024-12-30 12:20:00,336.95,337.41,336.75,337.03,21054.0,335.863,336.3216,335.6637,335.9428,21054.0
2024-12-30 12:30:00,336.94,337.27,336.83,337.13,15953.0,335.8531,336.182,335.7434,336.0425,15953.0
2024-12-30 12:40:00,337.17,337.77,337.03,337.67,21725.0,336.0823,336.6804,335.9428,336.5807,21725.0
2024-12-30 12:50:00,337.74,337.93,336.69,337.73,23801.0,336.6505,336.8399,335.6039,336.6405,23801.0
2024-12-30 13:00:00,337.56,337.56,336.42,337.19,29388.0,336.4711,336.4711,335.3348,336.1023,29388.0
2024-12-30 13:10:00,337.2,338.0,337.2,337.61,15309.0,336.1122,336.9097,336.1122,336.5209,15309.0
2024-12-30 13:20:00,337.61,337.9,336.79,337.13,24396.0,336.5209,336.81,335.7036,336.0425,24396.0
2024-12-30 13:30:00,337.11,337.61,336.92,337.44,20128.0,336.0225,336.5209,335.8331,336.3515,20128.0
2024-12-30 13:40:00,337.5,338.06,337.46,338.0,17959.0,336.4113,336.9695,336.3714,336.9097,17959.0
2024-12-30 13:50:00,338.11,338.11,337.74,337.95,14873.0,337.0193,337.0193,336.6505,336.8598,14873.0
2024-12-30 14:00:00,337.98,338.06,337.07,337.33,22640.0,336.8897,336.9695,335.9827,336.2418,22640.0
2024-12-30 14:10:00,337.31,337.49,336.75,337.11,44873.0,336.2219,336.4013,335.6637,336.0225,44873.0
2024-12-30 14:20:00,337.12,337.36,336.73,337.23,18698.0,336.0325,336.2717,335.6438,336.1421,18698.0
2024-12-30 14:30:00,337.24,337.71,337.11,337.22,16498.0,336.1521,336.6206,336.0225,336.1322,16498.0
2024-12-30 14:40:00,337.23,337.51,337.11,337.45,20654.0,336.1421,336.4212,336.0225,336.3614,20654.0
2024-12-30 14:50:00,337.37,337.89,337.27,337.77,21738.0,336.2817,336.8,336.182,336.6804,21738.0
2024-12-30 15:00:00,337.59,337.71,336.86,337.14,23765.0,336.501,336.6206,335.7733,336.0524,23765.0
2024-12-30 15:10:00,337.23,337.79,337.17,337.74,35174.0,336.1421,336.7003,336.0823,336.6505,35174.0
2024-12-30 15:20:00,337.74,337.75,336.48,336.48,27391.0,336.6505,336.6605,335.3946,335.3946,27391.0
2024-12-30 15:30:00,336.5,336.78,336.26,336.41,39654.0,335.4145,335.6936,335.1753,335.3248,39654.0
2024-12-30 15:40:00,336.39,336.82,336.1,336.18,92704.0,335.3049,335.7335,335.0158,335.0955,92704.0
2024-12-30 15:50:00,336.15,336.66,335.69,335.9,146230.0,335.0656,335.574,334.6071,334.8164,146230.0
2024-12-31 09:30:00,336.27,337.04,334.25,334.29,81951.0,335.1852,335.9528,333.1718,333.2116,81951.0
2024-12-31 09:40:00,334.37,336.56,334.22,336.17,43749.0,333.2914,335.4743,333.1419,335.0856,43749.0
2024-12-31 09:50:00,336.31,336.53,335.56,336.36,58274.0,335.2251,335.4444,334.4775,335.2749,58274.0
2024-12-31 10:00:00,336.35,337.0,334.67,334.67,38581.0,335.265,335.9129,333.5904,333.5904,38581.0
2024-12-31 10:10:00,334.93,336.18,334.69,336.18,33140.0,333.8496,335.0955,333.6103,335.0955,33140.0
2024-12-31 10:20:00,336.22,337.15,335.63,335.79,34852.0,335.1354,336.0624,334.5473,334.7068,34852.0
2024-12-31 10:30:00,335.6,335.84,334.68,335.45,49409.0,334.5174,334.7566,333.6004,334.3679,49409.0
2024-12-31 10:40:00,335.51,335.51,334.3,334.43,25407.0,334.4277,334.4277,333.2216,333.3512,25407.0
2024-12-31 10:50:00,334.52,335.32,334.42,334.93,34417.0,333.4409,334.2383,333.3412,333.8496,34417.0
2024-12-31 11:00:00,334.93,335.07,334.11,335.0,35875.0,333.8496,333.9891,333.0322,333.9193,35875.0
2024-12-31 11:10:00,334.99,335.55,334.66,335.17,29174.0,333.9094,334.4676,333.5804,334.0888,29174.0
2024-12-31 11:20:00,335.09,335.48,334.51,334.63,34492.0,334.009,334.3978,333.4309,333.5505,34492.0
2024-12-31 11:30:00,334.52,334.87,334.37,334.61,23003.0,333.4409,333.7898,333.2914,333.5306,23003.0
2024-12-31 11:40:00,334.58,335.74,334.56,335.56,27742.0,333.5007,334.6569,333.4808,334.4775,27742.0
2024-12-31 11:50:00,335.66,335.83,335.13,335.36,20970.0,334.5772,334.7467,334.0489,334.2782,20970.0
2024-12-31 12:00:00,335.27,335.45,334.71,335.01,22744.0,334.1885,334.3679,333.6303,333.9293,22744.0
2024-12-31 12:10:00,335.03,335.1,334.44,334.67,20305.0,333.9492,334.019,333.3611,333.5904,20305.0
2024-12-31 12:20:00,334.67,334.74,333.53,333.53,31160.0,333.5904,333.6602,332.4541,332.4541,31160.0
2024-12-31 12:30:00,333.66,333.87,333.0,333.16,40911.0,332.5837,332.793,331.9258,332.0853,40911.0
2024-12-31 12:40:00,333.19,333.67,333.1,333.39,25196.0,332.1152,332.5936,332.0255,332.3145,25196.0
2024-12-31 12:50:00,333.38,334.93,333.38,334.9,30608.0,332.3046,333.8496,332.3046,333.8197,30608.0
2024-12-31 13:00:00,334.89,335.15,334.46,334.7,20349.0,333.8097,334.0689,333.3811,333.6203,20349.0
2024-12-31 13:10:00,334.78,334.88,334.33,334.43,13515.0,333.7,333.7997,333.2515,333.3512,13515.0
2024-12-31 13:20:00,334.3,334.38,333.46,333.49,22368.0,333.2216,333.3013,332.3843,332.4142,22368.0
2024-12-31 13:30:00,333.47,334.1,333.31,333.61,19841.0,332.3943,333.0222,332.2348,332.5338,19841.0
2024-12-31 13:40:00,333.76,334.28,333.62,334.28,66927.0,332.6833,333.2017,332.5438,333.2017,66927.0
2024-12-31 13:50:00,334.22,334.54,333.61,333.61,73954.0,333.1419,333.4608,332.5338,332.5338,73954.0
2024-12-31 14:00:00,333.58,333.86,332.89,333.85,20531.0,332.5039,332.783,331.8161,332.773,20531.0
2024-12-31 14:10:00,333.78,334.16,333.26,333.36,37858.0,332.7033,333.082,332.1849,332.2846,37858.0
2024-12-31 14:20:00,333.32,333.64,332.95,332.97,24378.0,332.2448,332.5637,331.8759,331.8959,24378.0
2024-12-31 14:30:00,332.97,333.15,332.68,333.06,17721.0,331.8959,332.0753,331.6068,331.9856,17721.0
2024-12-31 14:40:00,333.04,333.04,332.41,332.91,27824.0,331.9657,331.9657,331.3377,331.8361,27824.0
2024-12-31 14:50:00,332.85,333.88,332.76,333.88,17555.0,331.7763,332.8029,331.6866,332.8029,17555.0
2024-12-31 15:00:00,333.79,334.36,333.41,334.17,21826.0,332.7132,333.2814,332.3345,333.092,21826.0
2024-12-31 15:10:00,334.22,334.22,333.34,333.85,34613.0,333.1419,333.1419,332.2647,332.773,34613.0
2024-12-31 15:20:00,333.85,335.22,333.84,335.22,35668.0,332.773,334.1386,332.7631,334.1386,35668.0
2024-12-31 15:30:00,335.16,335.19,333.98,333.99,43003.0,334.0788,334.1087,332.9026,332.9126,43003.0
2024-12-31 15:40:00,333.96,334.38,333.46,334.3,44052.0,332.8827,333.3013,332.3843,333.2216,44052.0
2024-12-31 15:50:00,334.25,334.59,333.73,334.5,173347.0,333.1718,333.5107,332.6534,333.4209,173347.0
2025-01-02 09:30:00,336.31,338.92,332.37,332.45,207331.0,335.2251,337.8267,331.2978,331.3776,207331.0
2025-01-02 09:40:00,332.21,334.64,331.75,334.31,90577.0,331.1383,333.5605,330.6798,333.2316,90577.0
2025-01-02 09:50:00,334.29,335.25,333.2,334.98,134030.0,333.2116,334.1685,332.1251,333.8994,134030.0
2025-01-02 10:00:00,334.86,335.99,334.53,335.54,62540.0,333.7798,334.9061,333.4509,334.4576,62540.0
2025-01-02 10:10:00,335.55,336.63,334.73,334.9,52268.0,334.4676,335.5441,333.6502,333.8197,52268.0
2025-01-02 10:20:00,334.94,334.94,332.7,333.6,55234.0,333.8595,333.8595,331.6268,332.5239,55234.0
2025-01-02 10:30:00,333.6,333.6,332.04,332.17,40998.0,332.5239,332.5239,330.9689,331.0985,40998.0
2025-01-02 10:40:00,332.17,332.56,331.2,332.45,88203.0,331.0985,331.4872,330.1316,331.3776,88203.0
2025-01-02 10:50:00,332.33,332.81,331.71,332.65,41940.0,331.2579,331.7364,330.6399,331.5769,41940.0
2025-01-02 11:00:00,332.54,332.8,330.79,331.51,58279.0,331.4673,331.7264,329.7229,330.4406,58279.0
2025-01-02 11:10:00,331.48,332.49,331.04,332.48,46880.0,330.4107,331.4174,329.9721,331.4075,46880.0
2025-01-02 11:20:00,332.32,333.04,331.99,332.57,49122.0,331.248,331.9657,330.919,331.4972,49122.0
2025-01-02 11:30:00,332.56,333.13,332.16,332.71,40278.0,331.4872,332.0554,331.0885,331.6367,40278.0
2025-01-02 11:40:00,332.67,333.29,332.67,333.06,30902.0,331.5969,332.2149,331.5969,331.9856,30902.0
2025-01-02 11:50:00,333.14,333.55,332.89,333.34,26048.0,332.0653,332.474,331.8161,332.2647,26048.0
2025-01-02 12:00:00,333.35,333.45,332.5,332.63,21199.0,332.2747,332.3743,331.4274,331.557,21199.0
2025-01-02 12:10:00,332.63,333.61,332.63,333.16,42105.0,331.557,332.5338,331.557,332.0853,42105.0
2025-01-02 12:20:00,333.07,333.07,330.43,330.54,91810.0,331.9956,331.9956,329.3641,329.4737,91810.0
2025-01-02 12:30:00,330.52,330.59,328.76,328.98,92897.0,329.4538,329.5236,327.6995,327.9188,92897.0
2025-01-02 12:40:00,328.9,329.29,328.27,328.68,60613.0,327.839,328.2278,327.211,327.6197,60613.0
2025-01-02 12:50:00,328.5,330.14,328.39,329.81,34993.0,327.4403,329.075,327.3307,328.7461,34993.0
2025-01-02 13:00:00,329.85,329.85,328.55,329.6,28397.0,328.7859,328.7859,327.4901,328.5368,28397.0
2025-01-02 13:10:00,329.43,329.52,328.49,328.94,30900.0,328.3673,328.457,327.4303,327.8789,30900.0
2025-01-02 13:20:00,328.92,329.47,328.34,329.47,59817.0,327.8589,328.4072,327.2808,328.4072,59817.0
2025-01-02 13:30:00,329.31,329.32,327.81,328.93,82983.0,328.2477,328.2577,326.7525,327.8689,82983.0
2025-01-02 13:40:00,328.92,329.66,328.66,329.01,19991.0,327.8589,328.5966,327.5998,327.9487,19991.0
2025-01-02 13:50:00,329.01,329.36,328.61,329.35,33447.0,327.9487,328.2975,327.5499,328.2876,33447.0
2025-01-02 14:00:00,329.25,330.0,329.03,329.34,63152.0,328.1879,328.9355,327.9686,328.2776,63152.0
2025-01-02 14:10:00,329.3,329.93,329.09,329.56,32787.0,328.2377,328.8657,328.0284,328.4969,32787.0
2025-01-02 14:20:00,329.57,330.25,329.53,330.08,37696.0,328.5069,329.1847,328.467,329.0152,37696.0
2025-01-02 14:30:00,329.95,330.08,329.29,329.56,41670.0,328.8856,329.0152,328.2278,328.4969,41670.0
2025-01-02 14:40:00,329.62,330.0,329.03,329.97,55159.0,328.5567,328.9355,327.9686,328.9056,55159.0
2025-01-02 14:50:00,329.9,330.15,329.0,329.13,54202.0,328.8358,329.085,327.9387,328.0683,54202.0
2025-01-02 15:00:00,329.19,330.0,329.11,329.81,49234.0,328.1281,328.9355,328.0483,328.7461,49234.0
2025-01-02 15:10:00,329.81,330.74,329.81,330.36,64902.0,328.7461,329.6731,328.7461,329.2943,64902.0
2025-01-02 15:20:00,330.43,330.76,330.23,330.34,34452.0,329.3641,329.693,329.1647,329.2744,34452.0
2025-01-02 15:30:00,330.38,330.79,329.92,330.1,86955.0,329.3142,329.7229,328.8557,329.0351,86955.0
2025-01-02 15:40:00,330.03,330.39,329.82,329.96,74716.0,328.9654,329.3242,328.756,328.8956,74716.0
2025-01-02 15:50:00,330.02,330.82,329.9,330.74,303801.0,328.9554,329.7528,328.8358,329.6731,303801.0
2025-01-03 09:30:00,332.1,333.23,332.0,333.02,130632.0,331.0287,332.155,330.929,331.9457,130632.0
2025-01-03 09:40:00,333.15,333.44,330.75,331.27,87001.0,332.0753,332.3644,329.683,330.2014,87001.0
2025-01-03 09:50:00,331.27,332.72,330.49,332.23,50177.0,330.2014,331.6467,329.4239,331.1583,50177.0
2025-01-03 10:00:00,332.12,332.85,331.24,332.29,45730.0,331.0486,331.7763,330.1715,331.2181,45730.0
2025-01-03 10:10:00,332.3,332.78,330.45,330.77,54201.0,331.228,331.7065,329.384,329.703,54201.0
2025-01-03 10:20:00,330.83,331.85,329.27,331.85,43399.0,329.7628,330.7795,328.2078,330.7795,43399.0
2025-01-03 10:30:00,331.69,332.4,331.14,331.87,30659.0,330.62,331.3277,330.0718,330.7994,30659.0
2025-01-03 10:40:00,332.02,332.24,331.24,331.3,32864.0,330.9489,331.1682,330.1715,330.2313,32864.0
2025-01-03 10:50:00,331.35,331.45,330.86,330.87,36591.0,330.2811,330.3808,329.7927,329.8027,36591.0
2025-01-03 11:00:00,330.93,331.29,330.22,330.28,36771.0,329.8625,330.2213,329.1548,329.2146,36771.0
2025-01-03 11:10:00,330.28,330.81,330.1,330.73,35576.0,329.2146,329.7429,329.0351,329.6631,35576.0
2025-01-03 11:20:00,330.73,331.45,330.46,331.32,96702.0,329.6631,330.3808,329.394,330.2512,96702.0
2025-01-03 11:30:00,331.21,332.37,331.2,331.93,60437.0,330.1416,331.2978,330.1316,330.8592,60437.0
2025-01-03 11:40:00,332.0,332.2,331.69,331.93,47766.0,330.929,331.1284,330.62,330.8592,47766.0
2025-01-03 11:50:00,331.96,332.49,331.75,331.75,61319.0,330.8891,331.4174,330.6798,330.6798,61319.0
2025-01-03 12:00:00,331.91,332.64,331.87,332.27,31680.0,330.8393,331.5669,330.7994,331.1981,31680.0
2025-01-03 12:10:00,332.25,332.37,331.65,331.65,26647.0,331.1782,331.2978,330.5801,330.5801,26647.0
2025-01-03 12:20:00,331.67,332.16,331.41,331.58,28554.0,330.6001,331.0885,330.3409,330.5104,28554.0
2025-01-03 12:30:00,331.5,331.96,331.47,331.58,32176.0,330.4306,330.8891,330.4007,330.5104,32176.0
2025-01-03 12:40:00,331.62,331.73,331.3,331.56,33459.0,330.5502,330.6599,330.2313,330.4904,33459.0
2025-01-03 12:50:00,331.68,331.8,331.3,331.3,27617.0,330.61,330.7297,330.2313,330.2313,27617.0
2025-01-03 13:00:00,331.41,331.57,331.05,331.05,26463.0,330.3409,330.5004,329.9821,329.9821,26463.0
2025-01-03 13:10:00,331.12,331.33,330.94,331.22,42964.0,330.0519,330.2612,329.8724,330.1515,42964.0
2025-01-03 13:20:00,331.22,331.47,331.0,331.47,27227.0,330.1515,330.4007,329.9322,330.4007,27227.0
2025-01-03 13:30:00,331.49,332.11,331.21,332.04,27267.0,330.4207,331.0387,330.1416,330.9689,27267.0
2025-01-03 13:40:00,332.04,332.22,331.67,331.94,31330.0,330.9689,331.1483,330.6001,330.8692,31330.0
2025-01-03 13:50:00,331.83,331.88,331.44,331.68,41611.0,330.7596,330.8094,330.3708,330.61,41611.0
2025-01-03 14:00:00,331.61,331.88,331.55,331.78,24552.0,330.5403,330.8094,330.4805,330.7097,24552.0
2025-01-03 14:10:00,331.78,332.2,331.68,331.88,62313.0,330.7097,331.1284,330.61,330.8094,62313.0
2025-01-03 14:20:00,331.81,332.09,331.62,332.0,35237.0,330.7396,331.0187,330.5502,330.929,35237.0
2025-01-03 14:30:00,332.0,333.18,332.0,333.14,65912.0,330.929,332.1052,330.929,332.0653,65912.0
2025-01-03 14:40:00,333.14,333.36,332.82,333.0,63058.0,332.0653,332.2846,331.7464,331.9258,63058.0
2025-01-03 14:50:00,332.97,333.13,332.78,333.11,19234.0,331.8959,332.0554,331.7065,332.0354,19234.0
2025-01-03 15:00:00,333.11,333.11,332.36,332.75,24285.0,332.0354,332.0354,331.2879,331.6766,24285.0
2025-01-03 15:10:00,332.75,333.15,332.75,333.01,35484.0,331.6766,332.0753,331.6766,331.9358,35484.0
2025-01-03 15:20:00,332.93,333.06,332.64,332.86,27466.0,331.856,331.9856,331.5669,331.7862,27466.0
2025-01-03 15:30:00,332.81,333.03,332.46,332.95,46036.0,331.7364,331.9557,331.3875,331.8759,46036.0
2025-01-03 15:40:00,332.96,333.07,332.03,332.15,59653.0,331.8859,331.9956,330.9589,331.0785,59653.0
2025-01-03 15:50:00,332.15,333.08,331.93,333.0,198482.0,331.0785,332.0055,330.8592,331.9258,198482.0
2025-01-06 09:30:00,334.02,334.9,330.66,330.95,311600.0,332.9425,333.8197,329.5933,329.8824,311600.0
2025-01-06 09:40:00,330.97,335.22,330.72,335.2,194153.0,329.9023,334.1386,329.6531,334.1187,194153.0
2025-01-06 09:50:00,335.18,336.6,334.99,335.38,115787.0,334.0988,335.5142,333.9094,334.2981,115787.0
2025-01-06 10:00:00,335.38,336.18,334.3,334.73,96450.0,334.2981,335.0955,333.2216,333.6502,96450.0
2025-01-06 10:10:00,334.75,335.07,333.86,334.07,91779.0,333.6701,333.9891,332.783,332.9923,91779.0
2025-01-06 10:20:00,333.88,335.4,333.77,335.17,64838.0,332.8029,334.318,332.6933,334.0888,64838.0
2025-01-06 10:30:00,335.16,336.0,335.02,335.62,71292.0,334.0788,334.9161,333.9393,334.5373,71292.0
2025-01-06 10:40:00,335.63,336.05,335.42,335.47,49519.0,334.5473,334.9659,334.338,334.3878,49519.0
2025-01-06 10:50:00,335.58,335.73,334.34,334.56,41134.0,334.4975,334.647,333.2615,333.4808,41134.0
2025-01-06 11:00:00,334.59,334.92,334.23,334.49,55791.0,333.5107,333.8396,333.1518,333.411,55791.0
2025-01-06 11:10:00,334.49,334.85,333.54,334.0,38432.0,333.411,333.7698,332.464,332.9226,38432.0
2025-01-06 11:20:00,333.86,334.26,333.5,333.97,49328.0,332.783,333.1817,332.4242,332.8927,49328.0
2025-01-06 11:30:00,333.83,334.1,333.27,333.27,29755.0,332.7531,333.0222,332.1949,332.1949,29755.0
2025-01-06 11:40:00,333.3,333.76,332.86,333.26,42698.0,332.2248,332.6833,331.7862,332.1849,42698.0
2025-01-06 11:50:00,333.31,334.27,333.29,334.09,23855.0,332.2348,333.1917,332.2149,333.0123,23855.0
2025-01-06 12:00:00,334.09,334.42,333.62,334.32,41672.0,333.0123,333.3412,332.5438,333.2415,41672.0
2025-01-06 12:10:00,334.31,334.32,332.06,332.35,135818.0,333.2316,333.2415,330.9888,331.2779,135818.0
2025-01-06 12:20:00,332.36,332.5,331.31,331.35,76737.0,331.2879,331.4274,330.2412,330.2811,76737.0
2025-01-06 12:30:00,331.32,332.11,330.81,330.92,80772.0,330.2512,331.0387,329.7429,329.8525,80772.0
2025-01-06 12:40:00,330.9,330.99,330.3,330.76,65618.0,329.8326,329.9223,329.2345,329.693,65618.0
2025-01-06 12:50:00,330.64,330.85,330.23,330.71,39982.0,329.5734,329.7827,329.1647,329.6432,39982.0
2025-01-06 13:00:00,330.69,330.74,329.77,329.97,54410.0,329.6232,329.6731,328.7062,328.9056,54410.0
2025-01-06 13:10:00,330.02,330.16,329.44,329.56,46997.0,328.9554,329.0949,328.3773,328.4969,46997.0
2025-01-06 13:20:00,329.51,330.1,329.5,329.92,46374.0,328.447,329.0351,328.4371,328.8557,46374.0
2025-01-06 13:30:00,329.91,330.12,329.41,329.55,50107.0,328.8458,329.0551,328.3474,328.4869,50107.0
2025-01-06 13:40:00,329.54,329.54,328.15,328.68,92813.0,328.4769,328.4769,327.0914,327.6197,92813.0
2025-01-06 13:50:00,328.68,329.92,328.63,328.8,76799.0,327.6197,328.8557,327.5699,327.7393,76799.0
2025-01-06 14:00:00,328.8,328.9,328.18,328.68,60333.0,327.7393,327.839,327.1213,327.6197,60333.0
2025-01-06 14:10:00,328.59,329.2,328.5,328.91,33234.0,327.53,328.138,327.4403,327.849,33234.0
2025-01-06 14:20:00,329.02,329.2,328.53,328.57,36625.0,327.9586,328.138,327.4702,327.5101,36625.0
2025-01-06 14:30:00,328.57,328.75,328.15,328.24,37365.0,327.5101,327.6895,327.0914,327.1811,37365.0
2025-01-06 14:40:00,328.21,328.54,327.94,328.52,48828.0,327.1512,327.4802,326.8821,327.4602,48828.0
2025-01-06 14:50:00,328.45,328.58,327.71,327.77,46070.0,327.3905,327.52,326.6529,326.7127,46070.0
2025-01-06 15:00:00,327.68,327.86,327.28,327.57,42672.0,326.6229,326.8024,326.2242,326.5133,42672.0
2025-01-06 15:10:00,327.63,328.18,327.46,327.88,59095.0,326.5731,327.1213,326.4037,326.8223,59095.0
2025-01-06 15:20:00,327.91,328.57,327.58,328.48,55645.0,326.8522,327.5101,326.5233,327.4204,55645.0
2025-01-06 15:30:00,328.54,329.11,328.3,328.92,68250.0,327.4802,328.0483,327.2409,327.8589,68250.0
2025-01-06 15:40:00,328.92,329.43,328.62,328.73,86950.0,327.8589,328.3673,327.5599,327.6696,86950.0
2025-01-06 15:50:00,328.68,330.63,328.61,330.49,311597.0,327.6197,329.5634,327.5499,329.4239,311597.0
2025-01-07 09:30:00,330.5,331.19,327.64,328.08,233745.0,329.4339,330.1216,326.5831,327.0217,233745.0
2025-01-07 09:40:00,328.1,328.81,327.21,328.71,137679.0,327.0416,327.7493,326.1545,327.6496,137679.0
2025-01-07 09:50:00,328.72,331.5,328.58,330.87,144402.0,327.6596,330.4306,327.52,329.8027,144402.0
2025-01-07 10:00:00,330.75,330.94,328.19,328.67,121365.0,329.683,329.8724,327.1313,327.6098,121365.0
2025-01-07 10:10:00,328.58,329.74,328.47,329.03,49603.0,327.52,328.6763,327.4104,327.9686,49603.0
2025-01-07 10:20:00,328.95,329.84,328.54,328.85,31858.0,327.8889,328.776,327.4802,327.7892,31858.0
2025-01-07 10:30:00,328.68,328.68,324.29,324.4,139927.0,327.6197,327.6197,323.2439,323.3535,139927.0
2025-01-07 10:40:00,324.48,325.05,323.92,325.03,103545.0,323.4333,324.0014,322.8751,323.9815,103545.0
2025-01-07 10:50:00,325.13,327.75,324.85,327.73,54480.0,324.0812,326.6927,323.8021,326.6728,54480.0
2025-01-07 11:00:00,327.75,327.93,327.05,327.6,66968.0,326.6927,326.8721,325.995,326.5432,66968.0
2025-01-07 11:10:00,327.6,327.78,326.89,327.12,44593.0,326.5432,326.7226,325.8355,326.0648,44593.0
2025-01-07 11:20:00,327.14,327.77,326.7,327.68,62758.0,326.0847,326.7127,325.6461,326.6229,62758.0
2025-01-07 11:30:00,327.67,327.67,326.31,327.41,77794.0,326.613,326.613,325.2574,326.3538,77794.0
2025-01-07 11:40:00,327.4,327.73,326.78,326.87,35932.0,326.3439,326.6728,325.7259,325.8156,35932.0
2025-01-07 11:50:00,326.87,326.94,325.73,325.91,36766.0,325.8156,325.8853,324.6792,324.8587,36766.0
2025-01-07 12:00:00,325.73,326.3,325.43,325.74,21672.0,324.6792,325.2474,324.3802,324.6892,21672.0
2025-01-07 12:10:00,325.6,326.55,325.57,326.41,45904.0,324.5497,325.4966,324.5198,325.357,45904.0
2025-01-07 12:20:00,326.37,326.38,325.89,326.2,42407.0,325.3172,325.3271,324.8387,325.1477,42407.0
2025-01-07 12:30:00,326.19,327.19,326.19,326.53,37589.0,325.1378,326.1345,325.1378,325.4767,37589.0
2025-01-07 12:40:00,326.56,326.84,325.72,325.72,40020.0,325.5066,325.7857,324.6693,324.6693,40020.0
2025-01-07 12:50:00,325.85,326.72,325.51,326.72,23609.0,324.7989,325.666,324.4599,325.666,23609.0
2025-01-07 13:00:00,326.68,327.03,326.57,326.85,32534.0,325.6262,325.975,325.5165,325.7956,32534.0
2025-01-07 13:10:00,326.78,327.19,326.69,326.8,26424.0,325.7259,326.1345,325.6361,325.7458,26424.0
2025-01-07 13:20:00,326.86,327.24,326.82,326.89,15433.0,325.8056,326.1844,325.7657,325.8355,15433.0
2025-01-07 13:30:00,326.89,326.93,326.38,326.53,20012.0,325.8355,325.8754,325.3271,325.4767,20012.0
2025-01-07 13:40:00,326.57,326.76,326.19,326.44,17542.0,325.5165,325.7059,325.1378,325.3869,17542.0
2025-01-07 13:50:00,326.62,326.91,326.54,326.63,10949.0,325.5664,325.8554,325.4866,325.5763,10949.0
2025-01-07 14:00:00,326.52,327.06,326.43,327.04,40755.0,325.4667,326.0049,325.377,325.985,40755.0
2025-01-07 14:10:00,326.98,327.24,326.6,326.72,28315.0,325.9252,326.1844,325.5464,325.666,28315.0
2025-01-07 14:20:00,326.72,326.74,326.24,326.53,29904.0,325.666,325.686,325.1876,325.4767,29904.0
2025-01-07 14:30:00,326.54,326.54,325.59,325.77,15946.0,325.4866,325.4866,324.5397,324.7191,15946.0
2025-01-07 14:40:00,325.64,326.02,325.31,325.46,26161.0,324.5895,324.9683,324.2606,324.4101,26161.0
2025-01-07 14:50:00,325.57,325.84,325.26,325.29,39316.0,324.5198,324.7889,324.2108,324.2407,39316.0
2025-01-07 15:00:00,325.31,325.32,324.64,324.69,26784.0,324.2606,324.2706,323.5928,323.6426,26784.0
2025-01-07 15:10:00,324.71,324.71,323.77,324.0,63683.0,323.6625,323.6625,322.7256,322.9548,63683.0
2025-01-07 15:20:00,323.92,324.04,323.58,323.88,50553.0,322.8751,322.9947,322.5362,322.8352,50553.0
2025-01-07 15:30:00,323.83,324.2,322.91,323.73,63379.0,322.7854,323.1542,321.8683,322.6857,63379.0
2025-01-07 15:40:00,323.76,324.49,323.31,324.44,62459.0,322.7156,323.4432,322.267,323.3934,62459.0
2025-01-07 15:50:00,324.49,325.25,324.49,324.87,224002.0,323.4432,324.2008,323.4432,323.822,224002.0
2025-01-08 09:30:00,327.74,328.8,326.51,326.8,217768.0,326.6828,327.7393,325.4567,325.7458,217768.0
2025-01-08 09:40:00,326.8,328.09,325.39,325.63,85874.0,325.7458,327.0316,324.3403,324.5796,85874.0
2025-01-08 09:50:00,325.48,325.71,323.88,324.71,71771.0,324.43,324.6593,322.8352,323.6625,71771.0
2025-01-08 10:00:00,324.65,325.71,324.58,324.7,50851.0,323.6027,324.6593,323.5329,323.6526,50851.0
2025-01-08 10:10:00,324.98,324.98,323.11,324.19,41483.0,323.9317,323.9317,322.0677,323.1442,41483.0
2025-01-08 10:20:00,324.26,324.81,323.41,323.71,54674.0,323.214,323.7622,322.3667,322.6658,54674.0
2025-01-08 10:30:00,323.87,325.74,323.72,325.26,34287.0,322.8252,324.6892,322.6757,324.2108,34287.0
2025-01-08 10:40:00,325.12,325.23,324.16,325.02,38577.0,324.0712,324.1809,323.1143,323.9715,38577.0
2025-01-08 10:50:00,325.08,325.82,325.01,325.67,39204.0,324.0313,324.7689,323.9616,324.6194,39204.0
2025-01-08 11:00:00,325.62,325.76,324.13,325.02,117076.0,324.5696,324.7091,323.0844,323.9715,117076.0
2025-01-08 11:10:00,325.03,325.76,324.82,325.31,24681.0,323.9815,324.7091,323.7722,324.2606,24681.0
2025-01-08 11:20:00,325.34,326.0,325.11,325.2,33021.0,324.2905,324.9484,324.0612,324.1509,33021.0
2025-01-08 11:30:00,325.23,326.25,325.23,325.88,22729.0,324.1809,325.1976,324.1809,324.8288,22729.0
2025-01-08 11:40:00,325.76,326.55,325.67,325.74,26585.0,324.7091,325.4966,324.6194,324.6892,26585.0
2025-01-08 11:50:00,325.7,325.81,325.41,325.62,20806.0,324.6493,324.759,324.3603,324.5696,20806.0
2025-01-08 12:00:00,325.65,326.02,324.97,325.12,15791.0,324.5995,324.9683,323.9217,324.0712,15791.0
2025-01-08 12:10:00,325.16,325.16,324.46,324.65,23020.0,324.1111,324.1111,323.4133,323.6027,23020.0
2025-01-08 12:20:00,324.73,324.73,323.19,323.28,26323.0,323.6825,323.6825,322.1474,322.2371,26323.0
2025-01-08 12:30:00,323.39,323.88,323.22,323.78,47029.0,322.3468,322.8352,322.1773,322.7355,47029.0
2025-01-08 12:40:00,323.65,324.33,323.63,323.96,26594.0,322.6059,323.2838,322.586,322.9149,26594.0
2025-01-08 12:50:00,324.14,324.93,324.06,324.71,24189.0,323.0944,323.8818,323.0146,323.6625,24189.0
2025-01-08 13:00:00,324.82,325.81,324.67,325.23,17732.0,323.7722,324.759,323.6227,324.1809,17732.0
2025-01-08 13:10:00,325.25,326.0,325.18,325.92,18227.0,324.2008,324.9484,324.131,324.8686,18227.0
2025-01-08 13:20:00,325.9,326.74,325.56,326.18,21966.0,324.8487,325.686,324.5098,325.1278,21966.0
2025-01-08 13:30:00,326.16,326.42,325.69,326.22,33563.0,325.1079,325.367,324.6394,325.1677,33563.0
2025-01-08 13:40:00,326.25,326.25,325.69,325.71,26236.0,325.1976,325.1976,324.6394,324.6593,26236.0
2025-01-08 13:50:00,325.67,325.81,324.91,325.5,25433.0,324.6194,324.759,323.8619,324.45,25433.0
2025-01-08 14:00:00,325.43,327.0,325.11,326.95,25067.0,324.3802,325.9451,324.0612,325.8953,25067.0
2025-01-08 14:10:00,326.89,326.98,326.14,326.9,20463.0,325.8355,325.9252,325.0879,325.8455,20463.0
2025-01-08 14:20:00,326.81,327.92,326.73,327.61,24006.0,325.7558,326.8622,325.676,326.5532,24006.0
2025-01-08 14:30:00,327.45,327.6,326.29,326.29,35510.0,326.3937,326.5432,325.2374,325.2374,35510.0
2025-01-08 14:40:00,326.28,326.69,326.09,326.57,22080.0,325.2275,325.6361,325.0381,325.5165,22080.0
2025-01-08 14:50:00,326.68,326.84,326.21,326.42,27689.0,325.6262,325.7857,325.1577,325.367,27689.0
2025-01-08 15:00:00,326.48,326.57,326.16,326.36,23972.0,325.4268,325.5165,325.1079,325.3072,23972.0
2025-01-08 15:10:00,326.41,326.84,326.18,326.34,32989.0,325.357,325.7857,325.1278,325.2873,32989.0
2025-01-08 15:20:00,326.29,326.54,326.09,326.2,34372.0,325.2374,325.4866,325.0381,325.1477,34372.0
2025-01-08 15:30:00,326.21,326.47,325.83,326.05,55255.0,325.1577,325.4169,324.7789,324.9982,55255.0
2025-01-08 15:40:00,326.07,326.36,325.9,325.99,46651.0,325.0181,325.3072,324.8487,324.9384,46651.0
2025-01-08 15:50:00,326.02,327.34,326.02,326.82,210779.0,324.9683,326.284,324.9683,325.7657,210779.0
2025-01-10 09:30:00,322.77,322.77,318.05,318.7,639921.0,321.7288,321.7288,317.024,317.6719,639921.0
2025-01-10 09:40:00,318.7,319.87,316.42,318.27,246866.0,317.6719,318.8381,315.3993,317.2433,246866.0
2025-01-10 09:50:00,317.97,320.06,317.28,319.13,160751.0,316.9443,319.0275,316.2565,318.1005,160751.0
2025-01-10 10:00:00,319.32,319.33,316.66,317.6,165171.0,318.2899,318.2999,315.6385,316.5755,165171.0
2025-01-10 10:10:00,317.67,319.33,317.32,318.52,122915.0,316.6452,318.2999,316.2964,317.4925,122915.0
2025-01-10 10:20:00,318.37,319.84,318.21,319.6,88589.0,317.343,318.8082,317.1835,318.569,88589.0
2025-01-10 10:30:00,319.62,320.5,318.67,318.92,204989.0,318.5889,319.4661,317.642,317.8912,204989.0
2025-01-10 10:40:00,318.89,319.52,318.12,318.79,84527.0,317.8613,318.4893,317.0938,317.7616,84527.0
2025-01-10 10:50:00,318.6,318.74,317.18,317.22,60663.0,317.5722,317.7118,316.1568,316.1967,60663.0
2025-01-10 11:00:00,317.22,317.39,316.02,316.45,63505.0,316.1967,316.3661,315.0006,315.4292,63505.0
2025-01-10 11:10:00,316.35,317.64,316.07,317.17,66608.0,315.3295,316.6153,315.0504,316.1469,66608.0
2025-01-10 11:20:00,317.15,318.67,317.15,318.43,106901.0,316.1269,317.642,316.1269,317.4028,106901.0
2025-01-10 11:30:00,318.3,318.52,317.37,317.42,147178.0,317.2732,317.4925,316.3462,316.396,147178.0
2025-01-10 11:40:00,317.43,318.81,317.42,317.8,59918.0,316.406,317.7816,316.396,316.7748,59918.0
2025-01-10 11:50:00,318.0,318.65,317.52,317.62,63581.0,316.9742,317.6221,316.4957,316.5954,63581.0
2025-01-10 12:00:00,317.62,318.11,317.5,318.01,33935.0,316.5954,317.0838,316.4758,316.9841,33935.0
2025-01-10 12:10:00,318.05,318.42,317.52,317.64,38873.0,317.024,317.3928,316.4957,316.6153,38873.0
2025-01-10 12:20:00,317.62,318.79,317.08,318.71,54046.0,316.5954,317.7616,316.0571,317.6819,54046.0
2025-01-10 12:30:00,318.71,319.1,318.47,319.03,32078.0,317.6819,318.0706,317.4427,318.0009,32078.0
2025-01-10 12:40:00,319.0,319.81,318.74,319.45,66558.0,317.9709,318.7783,317.7118,318.4195,66558.0
2025-01-10 12:50:00,319.69,320.02,319.05,319.9,63086.0,318.6587,318.9877,318.0208,318.868,63086.0
2025-01-10 13:00:00,319.8,320.2,319.45,320.15,42252.0,318.7684,319.1671,318.4195,319.1172,42252.0
2025-01-10 13:10:00,320.23,320.86,319.69,319.89,31186.0,319.197,319.8249,318.6587,318.8581,31186.0
2025-01-10 13:20:00,319.99,321.12,319.89,320.76,74304.0,318.9578,320.0841,318.8581,319.7253,74304.0
2025-01-10 13:30:00,320.74,321.37,320.45,321.22,54441.0,319.7053,320.3333,319.4163,320.1838,54441.0
2025-01-10 13:40:00,321.37,321.67,320.7,321.37,42274.0,320.3333,320.6323,319.6655,320.3333,42274.0
2025-01-10 13:50:00,321.41,321.59,320.6,321.59,71268.0,320.3732,320.5526,319.5658,320.5526,71268.0
2025-01-10 14:00:00,321.6,321.64,319.64,319.65,66084.0,320.5626,320.6024,318.6089,318.6189,66084.0
2025-01-10 14:10:00,319.61,320.4,319.48,320.02,44253.0,318.579,319.3664,318.4494,318.9877,44253.0
2025-01-10 14:20:00,319.9,320.71,319.5,320.34,37920.0,318.868,319.6754,318.4693,319.3066,37920.0
2025-01-10 14:30:00,320.43,320.43,319.88,320.27,51798.0,319.3963,319.3963,318.8481,319.2369,51798.0
2025-01-10 14:40:00,320.29,320.65,320.01,320.13,37241.0,319.2568,319.6156,318.9777,319.0973,37241.0
2025-01-10 14:50:00,320.12,320.84,320.05,320.37,35091.0,319.0873,319.805,319.0176,319.3365,35091.0
2025-01-10 15:00:00,320.3,320.34,319.58,319.6,56153.0,319.2668,319.3066,318.5491,318.569,56153.0
2025-01-10 15:10:00,319.58,319.66,318.43,318.91,47036.0,318.5491,318.6288,317.4028,317.8812,47036.0
2025-01-10 15:20:00,319.1,319.29,318.53,318.66,46333.0,318.0706,318.26,317.5025,317.632,46333.0
2025-01-10 15:30:00,318.54,318.89,318.11,318.12,63547.0,317.5124,317.8613,317.0838,317.0938,63547.0
2025-01-10 15:40:00,318.1,318.28,317.58,317.65,72042.0,317.0739,317.2533,316.5555,316.6253,72042.0
2025-01-10 15:50:00,317.68,318.17,317.38,317.87,323164.0,316.6552,317.1436,316.3562,316.8446,323164.0
2025-01-13 09:30:00,314.6,317.12,313.8,315.72,208982.0,313.5851,316.097,312.7877,314.7015,208982.0
2025-01-13 09:40:00,315.73,318.31,315.5,318.03,99440.0,314.7115,317.2832,314.4822,317.0041,99440.0
2025-01-13 09:50:00,318.13,320.55,318.1,319.85,85446.0,317.1038,319.5159,317.0739,318.8182,85446.0
2025-01-13 10:00:00,319.82,319.98,318.38,318.48,97633.0,318.7883,318.9478,317.3529,317.4526,97633.0
2025-01-13 10:10:00,318.48,318.48,316.63,317.48,87444.0,317.4526,317.4526,315.6086,316.4559,87444.0
2025-01-13 10:20:00,317.41,318.16,316.47,316.56,38574.0,316.3861,317.1337,315.4491,315.5388,38574.0
2025-01-13 10:30:00,316.69,319.25,316.53,319.07,43639.0,315.6684,318.2201,315.5089,318.0407,43639.0
2025-01-13 10:40:00,318.93,319.22,317.87,318.26,44889.0,317.9012,318.1902,316.8446,317.2333,44889.0
2025-01-13 10:50:00,318.19,318.49,317.57,318.15,44311.0,317.1636,317.4626,316.5456,317.1237,44311.0
2025-01-13 11:00:00,318.15,318.41,317.34,317.87,46062.0,317.1237,317.3829,316.3163,316.8446,46062.0
2025-01-13 11:10:00,317.96,318.2,317.13,317.9,47406.0,316.9343,317.1735,316.107,316.8745,47406.0
2025-01-13 11:20:00,317.96,318.49,317.62,317.68,26724.0,316.9343,317.4626,316.5954,316.6552,26724.0
2025-01-13 11:30:00,317.58,318.63,317.58,317.97,34761.0,316.5555,317.6021,316.5555,316.9443,34761.0
2025-01-13 11:40:00,317.97,318.43,317.75,317.95,21336.0,316.9443,317.4028,316.725,316.9243,21336.0
2025-01-13 11:50:00,317.86,317.92,316.9,317.26,33103.0,316.8346,316.8944,315.8777,316.2366,33103.0
2025-01-13 12:00:00,317.34,317.99,316.99,317.96,26269.0,316.3163,316.9642,315.9674,316.9343,26269.0
2025-01-13 12:10:00,317.94,318.4,317.81,318.4,15436.0,316.9144,317.3729,316.7848,317.3729,15436.0
2025-01-13 12:20:00,318.34,318.79,318.18,318.47,26846.0,317.3131,317.7616,317.1536,317.4427,26846.0
2025-01-13 12:30:00,318.41,318.51,317.8,317.85,19890.0,317.3829,317.4825,316.7748,316.8247,19890.0
2025-01-13 12:40:00,317.76,318.06,317.42,317.85,27955.0,316.735,317.034,316.396,316.8247,27955.0
2025-01-13 12:50:00,317.86,318.84,317.6,318.84,33128.0,316.8346,317.8115,316.5755,317.8115,33128.0
2025-01-13 13:00:00,318.69,318.78,318.24,318.38,10909.0,317.6619,317.7517,317.2134,317.3529,10909.0
2025-01-13 13:10:00,318.47,318.7,318.14,318.28,18276.0,317.4427,317.6719,317.1137,317.2533,18276.0
2025-01-13 13:20:00,318.21,318.56,318.13,318.49,18468.0,317.1835,317.5324,317.1038,317.4626,18468.0
2025-01-13 13:30:00,318.57,318.64,317.9,318.1,24394.0,317.5423,317.6121,316.8745,317.0739,24394.0
2025-01-13 13:40:00,318.12,318.43,317.66,318.32,35675.0,317.0938,317.4028,316.6353,317.2931,35675.0
2025-01-13 13:50:00,318.26,318.67,317.94,318.21,32264.0,317.2333,317.642,316.9144,317.1835,32264.0
2025-01-13 14:00:00,318.16,318.49,317.72,318.13,25935.0,317.1337,317.4626,316.6951,317.1038,25935.0
2025-01-13 14:10:00,318.07,318.35,317.84,318.11,31146.0,317.044,317.323,316.8147,317.0838,31146.0
2025-01-13 14:20:00,318.12,318.57,317.87,318.36,29263.0,317.0938,317.5423,316.8446,317.333,29263.0
2025-01-13 14:30:00,318.42,318.45,317.75,318.2,30771.0,317.3928,317.4227,316.725,317.1735,30771.0
2025-01-13 14:40:00,318.29,318.82,318.02,318.1,30031.0,317.2632,317.7915,316.9941,317.0739,30031.0
2025-01-13 14:50:00,318.1,318.37,317.7,318.02,35669.0,317.0739,317.343,316.6751,316.9941,35669.0
2025-01-13 15:00:00,317.96,318.17,317.58,317.81,60906.0,316.9343,317.1436,316.5555,316.7848,60906.0
2025-01-13 15:10:00,317.88,318.65,317.77,318.51,70856.0,316.8546,317.6221,316.7449,317.4825,70856.0
2025-01-13 15:20:00,318.56,318.79,318.16,318.3,47955.0,317.5324,317.7616,317.1337,317.2732,47955.0
2025-01-13 15:30:00,318.3,319.1,318.07,318.68,93033.0,317.2732,318.0706,317.044,317.652,93033.0
2025-01-13 15:40:00,318.66,318.95,318.3,318.91,147975.0,317.632,317.9211,317.2732,317.8812,147975.0
2025-01-13 15:50:00,318.95,319.6,318.85,318.99,339432.0,317.9211,318.569,317.8214,317.961,339432.0
2025-01-14 09:30:00,325.0,326.67,322.98,326.02,369670.0,323.9516,325.6162,321.9381,324.9683,369670.0
2025-01-14 09:40:00,325.79,327.15,325.56,327.0,129704.0,324.739,326.0947,324.5098,325.9451,129704.0
2025-01-14 09:50:00,327.13,327.72,324.57,325.23,132390.0,326.0747,326.6628,323.523,324.1809,132390.0
2025-01-14 10:00:00,325.22,327.78,324.93,327.63,84177.0,324.1709,326.7226,323.8818,326.5731,84177.0
2025-01-14 10:10:00,327.67,329.94,327.33,329.24,242318.0,326.613,328.8757,326.2741,328.1779,242318.0
2025-01-14 10:20:00,329.21,329.32,328.15,328.49,142799.0,328.148,328.2577,327.0914,327.4303,142799.0
2025-01-14 10:30:00,328.47,329.02,327.39,327.63,192526.0,327.4104,327.9586,326.3339,326.5731,192526.0
2025-01-14 10:40:00,327.63,328.96,327.24,328.0,52640.0,326.5731,327.8988,326.1844,326.9419,52640.0
2025-01-14 10:50:00,327.76,328.08,327.0,327.13,48383.0,326.7027,327.0217,325.9451,326.0747,48383.0
2025-01-14 11:00:00,327.15,327.15,325.91,326.0,79534.0,326.0947,326.0947,324.8587,324.9484,79534.0
2025-01-14 11:10:00,326.0,326.41,325.2,325.3,63701.0,324.9484,325.357,324.1509,324.2506,63701.0
2025-01-14 11:20:00,325.4,325.84,324.77,324.87,42120.0,324.3503,324.7889,323.7223,323.822,42120.0
2025-01-14 11:30:00,324.77,325.1,324.2,324.47,29996.0,323.7223,324.0513,323.1542,323.4233,29996.0
2025-01-14 11:40:00,324.57,324.6,323.43,323.6,27503.0,323.523,323.5529,322.3867,322.5561,27503.0
2025-01-14 11:50:00,323.66,323.83,322.69,322.72,48600.0,322.6159,322.7854,321.649,321.6789,48600.0
2025-01-14 12:00:00,322.71,323.82,322.6,323.72,27678.0,321.669,322.7754,321.5593,322.6757,27678.0
2025-01-14 12:10:00,323.82,324.57,323.67,323.82,45649.0,322.7754,323.523,322.6259,322.7754,45649.0
2025-01-14 12:20:00,323.82,323.9,323.31,323.65,19448.0,322.7754,322.8551,322.267,322.6059,19448.0
2025-01-14 12:30:00,323.49,323.82,322.68,323.43,20327.0,322.4465,322.7754,321.6391,322.3867,20327.0
2025-01-14 12:40:00,323.45,323.99,323.32,323.55,26261.0,322.4066,322.9449,322.277,322.5063,26261.0
2025-01-14 12:50:00,323.44,324.42,323.42,323.79,42041.0,322.3966,323.3735,322.3767,322.7455,42041.0
2025-01-14 13:00:00,323.63,323.94,323.41,323.51,33315.0,322.586,322.895,322.3667,322.4664,33315.0
2025-01-14 13:10:00,323.58,323.77,323.2,323.27,24555.0,322.5362,322.7256,322.1574,322.2272,24555.0
2025-01-14 13:20:00,323.28,324.7,323.22,324.63,49061.0,322.2371,323.6526,322.1773,323.5828,49061.0
2025-01-14 13:30:00,324.43,324.59,324.01,324.41,22357.0,323.3834,323.5429,322.9648,323.3635,22357.0
2025-01-14 13:40:00,324.41,325.09,324.28,325.09,24139.0,323.3635,324.0413,323.2339,324.0413,24139.0
2025-01-14 13:50:00,325.1,325.28,324.82,325.09,40827.0,324.0513,324.2307,323.7722,324.0413,40827.0
2025-01-14 14:00:00,325.09,325.2,324.57,324.85,43888.0,324.0413,324.1509,323.523,323.8021,43888.0
2025-01-14 14:10:00,324.92,325.28,324.46,325.06,39024.0,323.8719,324.2307,323.4133,324.0114,39024.0
2025-01-14 14:20:00,325.06,325.26,324.67,324.72,81215.0,324.0114,324.2108,323.6227,323.6725,81215.0
2025-01-14 14:30:00,324.7,325.05,324.6,324.98,41381.0,323.6526,324.0014,323.5529,323.9317,41381.0
2025-01-14 14:40:00,324.99,325.16,324.57,324.98,51292.0,323.9416,324.1111,323.523,323.9317,51292.0
2025-01-14 14:50:00,324.93,324.97,323.15,323.34,45095.0,323.8818,323.9217,322.1076,322.2969,45095.0
2025-01-14 15:00:00,323.35,323.54,321.83,322.18,73399.0,322.3069,322.4963,320.7918,321.1407,73399.0
2025-01-14 15:10:00,322.15,322.37,321.82,322.18,63555.0,321.1108,321.3301,320.7819,321.1407,63555.0
2025-01-14 15:20:00,322.22,322.68,321.5,322.64,92619.0,321.1806,321.6391,320.4629,321.5992,92619.0
2025-01-14 15:30:00,322.7,322.88,321.88,321.9,61566.0,321.659,321.8384,320.8417,320.8616,61566.0
2025-01-14 15:40:00,321.92,323.18,321.91,322.84,86813.0,320.8815,322.1375,320.8716,321.7986,86813.0
2025-01-14 15:50:00,322.86,323.71,322.58,323.52,255909.0,321.8185,322.6658,321.5394,322.4764,255909.0
2025-01-15 09:30:00,329.88,331.53,324.48,324.6,342963.0,328.8159,330.4605,323.4333,323.5529,342963.0
2025-01-15 09:40:00,324.65,326.41,323.61,325.55,156288.0,323.6027,325.357,322.5661,324.4998,156288.0
2025-01-15 09:50:00,325.67,325.87,322.77,322.94,114119.0,324.6194,324.8188,321.7288,321.8982,114119.0
2025-01-15 10:00:00,322.99,324.21,322.6,323.44,205354.0,321.9481,323.1641,321.5593,322.3966,205354.0
2025-01-15 10:10:00,323.35,325.12,323.35,325.12,105260.0,322.3069,324.0712,322.3069,324.0712,105260.0
2025-01-15 10:20:00,325.24,325.39,324.33,324.95,72765.0,324.1908,324.3403,323.2838,323.9018,72765.0
2025-01-15 10:30:00,325.07,325.13,324.37,324.49,96795.0,324.0214,324.0812,323.3236,323.4432,96795.0
2025-01-15 10:40:00,324.48,324.49,323.45,324.38,117612.0,323.4333,323.4432,322.4066,323.3336,117612.0
2025-01-15 10:50:00,324.39,324.95,323.52,323.78,61707.0,323.3436,323.9018,322.4764,322.7355,61707.0
2025-01-15 11:00:00,323.8,324.95,323.77,324.51,96345.0,322.7555,323.9018,322.7256,323.4632,96345.0
2025-01-15 11:10:00,324.48,324.64,323.83,324.3,29577.0,323.4333,323.5928,322.7854,323.2539,29577.0
2025-01-15 11:20:00,324.44,324.76,323.81,324.55,111756.0,323.3934,323.7124,322.7654,323.503,111756.0
2025-01-15 11:30:00,324.44,324.49,322.94,324.14,65818.0,323.3934,323.4432,321.8982,323.0944,65818.0
2025-01-15 11:40:00,324.09,324.74,323.44,323.85,93233.0,323.0445,323.6924,322.3966,322.8053,93233.0
2025-01-15 11:50:00,323.85,324.6,323.18,324.55,45832.0,322.8053,323.5529,322.1375,323.503,45832.0
2025-01-15 12:00:00,324.6,324.6,323.79,323.85,20878.0,323.5529,323.5529,322.7455,322.8053,20878.0
2025-01-15 12:10:00,323.86,324.0,323.38,323.62,21043.0,322.8153,322.9548,322.3368,322.576,21043.0
2025-01-15 12:20:00,323.63,323.91,323.4,323.64,28597.0,322.586,322.8651,322.3568,322.596,28597.0
2025-01-15 12:30:00,323.65,324.14,323.57,324.05,18805.0,322.6059,323.0944,322.5262,323.0047,18805.0
2025-01-15 12:40:00,324.12,324.26,323.77,323.77,15404.0,323.0744,323.214,322.7256,322.7256,15404.0
2025-01-15 12:50:00,323.98,323.98,322.78,322.94,31785.0,322.9349,322.9349,321.7388,321.8982,31785.0
2025-01-15 13:00:00,322.88,323.46,322.79,323.03,26284.0,321.8384,322.4166,321.7487,321.9879,26284.0
2025-01-15 13:10:00,323.03,323.42,322.76,323.18,38265.0,321.9879,322.3767,321.7188,322.1375,38265.0
2025-01-15 13:20:00,323.15,323.75,323.11,323.68,41757.0,322.1076,322.7056,322.0677,322.6359,41757.0
2025-01-15 13:30:00,323.74,323.79,323.41,323.67,45493.0,322.6957,322.7455,322.3667,322.6259,45493.0
2025-01-15 13:40:00,323.6,323.89,323.55,323.63,23607.0,322.5561,322.8452,322.5063,322.586,23607.0
2025-01-15 13:50:00,323.69,324.0,323.63,323.74,24916.0,322.6458,322.9548,322.586,322.6957,24916.0
2025-01-15 14:00:00,323.78,323.88,323.39,323.5,35968.0,322.7355,322.8352,322.3468,322.4564,35968.0
2025-01-15 14:10:00,323.52,323.78,323.25,323.74,37702.0,322.4764,322.7355,322.2072,322.6957,37702.0
2025-01-15 14:20:00,323.74,324.0,323.58,323.91,45793.0,322.6957,322.9548,322.5362,322.8651,45793.0
2025-01-15 14:30:00,323.98,324.0,323.6,323.84,46378.0,322.9349,322.9548,322.5561,322.7953,46378.0
2025-01-15 14:40:00,323.8,323.84,323.45,323.55,60403.0,322.7555,322.7953,322.4066,322.5063,60403.0
2025-01-15 14:50:00,323.54,323.62,322.89,322.89,39591.0,322.4963,322.576,321.8484,321.8484,39591.0
2025-01-15 15:00:00,322.93,323.17,322.0,322.13,70925.0,321.8883,322.1275,320.9613,321.0909,70925.0
2025-01-15 15:10:00,322.12,322.53,322.02,322.36,86685.0,321.0809,321.4896,320.9812,321.3201,86685.0
2025-01-15 15:20:00,322.35,322.98,322.17,322.18,66176.0,321.3101,321.9381,321.1307,321.1407,66176.0
2025-01-15 15:30:00,322.11,322.2,321.41,321.79,131634.0,321.0709,321.1606,320.3732,320.7519,131634.0
2025-01-15 15:40:00,321.79,321.88,320.85,321.07,123378.0,320.7519,320.8417,319.815,320.0343,123378.0
2025-01-15 15:50:00,320.99,321.56,320.78,320.79,504567.0,319.9545,320.5227,319.7452,319.7552,504567.0
2025-01-16 09:30:00,322.94,323.47,321.21,321.65,106589.0,321.8982,322.4265,320.1738,320.6124,106589.0
2025-01-16 09:40:00,321.84,322.31,319.55,320.33,109079.0,320.8018,321.2703,318.5192,319.2967,109079.0
2025-01-16 09:50:00,320.21,321.03,319.75,320.65,67354.0,319.177,319.9944,318.7185,319.6156,67354.0
2025-01-16 10:00:00,320.73,322.14,320.17,321.67,43611.0,319.6954,321.1008,319.1372,320.6323,43611.0
2025-01-16 10:10:00,321.59,322.38,321.56,322.0,32854.0,320.5526,321.34,320.5227,320.9613,32854.0
2025-01-16 10:20:00,322.01,322.4,321.63,321.92,37632.0,320.9712,321.36,320.5925,320.8815,37632.0
2025-01-16 10:30:00,321.85,324.07,321.53,323.73,89494.0,320.8118,323.0246,320.4928,322.6857,89494.0
2025-01-16 10:40:00,323.82,324.26,322.82,324.1,66774.0,322.7754,323.214,321.7786,323.0545,66774.0
2025-01-16 10:50:00,324.1,325.89,324.1,325.38,139408.0,323.0545,324.8387,323.0545,324.3304,139408.0
2025-01-16 11:00:00,325.39,327.16,325.05,326.9,177138.0,324.3403,326.1046,324.0014,325.8455,177138.0
2025-01-16 11:10:00,326.82,326.95,325.63,326.09,92916.0,325.7657,325.8953,324.5796,325.0381,92916.0
2025-01-16 11:20:00,326.09,327.72,325.82,326.95,105395.0,325.0381,326.6628,324.7689,325.8953,105395.0
2025-01-16 11:30:00,326.94,327.19,325.45,325.57,51987.0,325.8853,326.1345,324.4001,324.5198,51987.0
2025-01-16 11:40:00,325.6,325.96,324.85,325.47,32386.0,324.5497,324.9085,323.8021,324.4201,32386.0
2025-01-16 11:50:00,325.37,325.77,324.91,325.7,24781.0,324.3204,324.7191,323.8619,324.6493,24781.0
2025-01-16 12:00:00,325.75,325.75,325.26,325.26,17139.0,324.6992,324.6992,324.2108,324.2108,17139.0
2025-01-16 12:10:00,325.31,325.65,324.67,324.8,31247.0,324.2606,324.5995,323.6227,323.7522,31247.0
2025-01-16 12:20:00,324.89,325.03,324.53,324.72,43620.0,323.8419,323.9815,323.4831,323.6725,43620.0
2025-01-16 12:30:00,324.64,324.75,324.01,324.15,25152.0,323.5928,323.7024,322.9648,323.1043,25152.0
2025-01-16 12:40:00,324.12,324.18,323.85,323.93,28669.0,323.0744,323.1342,322.8053,322.885,28669.0
2025-01-16 12:50:00,323.93,324.13,323.8,324.01,25410.0,322.885,323.0844,322.7555,322.9648,25410.0
2025-01-16 13:00:00,323.93,324.19,323.79,323.92,22845.0,322.885,323.1442,322.7455,322.8751,22845.0
2025-01-16 13:10:00,323.94,323.98,323.0,323.05,45285.0,322.895,322.9349,321.958,322.0079,45285.0
2025-01-16 13:20:00,323.05,323.3,322.83,322.94,60604.0,322.0079,322.2571,321.7886,321.8982,60604.0
2025-01-16 13:30:00,322.89,323.12,322.06,322.49,47164.0,321.8484,322.0777,321.0211,321.4497,47164.0
2025-01-16 13:40:00,322.54,322.79,321.92,322.41,27054.0,321.4995,321.7487,320.8815,321.3699,27054.0
2025-01-16 13:50:00,322.5,322.72,322.17,322.33,30802.0,321.4597,321.6789,321.1307,321.2902,30802.0
2025-01-16 14:00:00,322.18,322.97,322.12,322.63,71135.0,321.1407,321.9281,321.0809,321.5892,71135.0
2025-01-16 14:10:00,322.61,322.93,322.5,322.84,42679.0,321.5693,321.8883,321.4597,321.7986,42679.0
2025-01-16 14:20:00,322.84,323.12,322.23,323.0,77403.0,321.7986,322.0777,321.1905,321.958,77403.0
2025-01-16 14:30:00,323.0,323.1,322.65,323.06,45940.0,321.958,322.0577,321.6092,322.0179,45940.0
2025-01-16 14:40:00,323.0,323.1,322.13,322.19,82868.0,321.958,322.0577,321.0909,321.1507,82868.0
2025-01-16 14:50:00,322.2,322.29,321.94,322.2,42799.0,321.1606,321.2503,320.9015,321.1606,42799.0
2025-01-16 15:00:00,322.18,322.74,322.12,322.67,62243.0,321.1407,321.6989,321.0809,321.6291,62243.0
2025-01-16 15:10:00,322.62,322.7,322.0,322.07,35142.0,321.5793,321.659,320.9613,321.031,35142.0
2025-01-16 15:20:00,322.06,322.38,321.79,322.17,49150.0,321.0211,321.34,320.7519,321.1307,49150.0
2025-01-16 15:30:00,322.17,322.29,321.68,321.8,84696.0,321.1307,321.2503,320.6423,320.7619,84696.0
2025-01-16 15:40:00,321.77,322.16,321.52,321.55,139297.0,320.732,321.1208,320.4828,320.5127,139297.0
2025-01-16 15:50:00,321.51,321.67,319.95,319.99,642897.0,320.4729,320.6323,318.9179,318.9578,642897.0
2025-01-17 09:30:00,328.72,329.57,325.06,325.92,839863.0,327.6596,328.5069,324.0114,324.8686,839863.0
2025-01-17 09:40:00,325.97,326.0,324.47,324.62,163147.0,324.9185,324.9484,323.4233,323.5728,163147.0
2025-01-17 09:50:00,324.64,325.44,323.57,323.95,141975.0,323.5928,324.3902,322.5262,322.905,141975.0
2025-01-17 10:00:00,324.06,324.94,323.07,324.29,51724.0,323.0146,323.8918,322.0278,323.2439,51724.0
2025-01-17 10:10:00,324.25,325.12,324.05,324.57,30850.0,323.204,324.0712,323.0047,323.523,30850.0
2025-01-17 10:20:00,324.57,324.87,323.49,324.46,96695.0,323.523,323.822,322.4465,323.4133,96695.0
2025-01-17 10:30:00,324.52,324.91,323.92,324.01,80979.0,323.4731,323.8619,322.8751,322.9648,80979.0
2025-01-17 10:40:00,323.98,325.35,323.84,325.34,37073.0,322.9349,324.3005,322.7953,324.2905,37073.0
2025-01-17 10:50:00,325.48,326.33,325.15,326.21,53741.0,324.43,325.2773,324.1011,325.1577,53741.0
2025-01-17 11:00:00,326.1,326.43,325.06,326.42,96560.0,325.048,325.377,324.0114,325.367,96560.0
2025-01-17 11:10:00,326.38,327.26,326.35,326.63,133430.0,325.3271,326.2043,325.2972,325.5763,133430.0
2025-01-17 11:20:00,326.63,327.5,326.41,326.91,119377.0,325.5763,326.4435,325.357,325.8554,119377.0
2025-01-17 11:30:00,326.93,328.07,326.39,327.78,105108.0,325.8754,327.0117,325.3371,326.7226,105108.0
2025-01-17 11:40:00,327.84,327.85,326.21,326.59,51752.0,326.7824,326.7924,325.1577,325.5365,51752.0
2025-01-17 11:50:00,326.79,326.93,326.29,326.69,30698.0,325.7358,325.8754,325.2374,325.6361,30698.0
2025-01-17 12:00:00,326.59,327.36,326.3,327.27,23763.0,325.5365,326.304,325.2474,326.2143,23763.0
2025-01-17 12:10:00,327.24,327.37,326.86,327.27,111382.0,326.1844,326.3139,325.8056,326.2143,111382.0
2025-01-17 12:20:00,327.23,328.04,327.23,327.93,53575.0,326.1744,326.9818,326.1744,326.8721,53575.0
2025-01-17 12:30:00,327.89,328.89,327.67,328.69,139493.0,326.8323,327.829,326.613,327.6297,139493.0
2025-01-17 12:40:00,328.69,328.7,328.06,328.19,40538.0,327.6297,327.6397,327.0017,327.1313,40538.0
2025-01-17 12:50:00,328.19,328.19,327.27,327.27,24387.0,327.1313,327.1313,326.2143,326.2143,24387.0
2025-01-17 13:00:00,327.35,327.81,327.11,327.59,42990.0,326.294,326.7525,326.0548,326.5332,42990.0
2025-01-17 13:10:00,327.65,328.0,327.57,327.82,17446.0,326.593,326.9419,326.5133,326.7625,17446.0
2025-01-17 13:20:00,327.74,328.03,327.3,327.35,30199.0,326.6828,326.9718,326.2442,326.294,30199.0
2025-01-17 13:30:00,327.31,327.78,327.16,327.28,52508.0,326.2541,326.7226,326.1046,326.2242,52508.0
2025-01-17 13:40:00,327.39,327.43,326.68,326.72,23522.0,326.3339,326.3738,325.6262,325.666,23522.0
2025-01-17 13:50:00,326.69,327.28,326.48,327.07,38394.0,325.6361,326.2242,325.4268,326.0149,38394.0
2025-01-17 14:00:00,327.06,327.36,326.9,327.12,33133.0,326.0049,326.304,325.8455,326.0648,33133.0
2025-01-17 14:10:00,327.05,327.58,326.87,326.88,42131.0,325.995,326.5233,325.8156,325.8255,42131.0
2025-01-17 14:20:00,326.99,327.43,326.91,327.17,52856.0,325.9352,326.3738,325.8554,326.1146,52856.0
2025-01-17 14:30:00,327.21,327.28,326.81,326.95,31814.0,326.1545,326.2242,325.7558,325.8953,31814.0
2025-01-17 14:40:00,326.94,327.28,326.8,327.09,55596.0,325.8853,326.2242,325.7458,326.0349,55596.0
2025-01-17 14:50:00,327.09,327.14,326.24,326.4,36620.0,326.0349,326.0847,325.1876,325.3471,36620.0
2025-01-17 15:00:00,326.3,326.3,325.54,325.88,32001.0,325.2474,325.2474,324.4899,324.8288,32001.0
2025-01-17 15:10:00,325.94,326.0,325.1,325.33,41561.0,324.8886,324.9484,324.0513,324.2805,41561.0
2025-01-17 15:20:00,325.32,325.77,325.14,325.6,46513.0,324.2706,324.7191,324.0911,324.5497,46513.0
2025-01-17 15:30:00,325.58,326.38,325.46,326.18,47705.0,324.5297,325.3271,324.4101,325.1278,47705.0
2025-01-17 15:40:00,326.2,326.49,325.95,326.13,134704.0,325.1477,325.4368,324.8985,325.0779,134704.0
2025-01-17 15:50:00,326.09,326.2,323.95,324.33,549684.0,325.0381,325.1477,322.905,323.2838,549684.0
2025-01-21 09:30:00,329.4,329.52,326.5,328.02,333994.0,328.3374,328.457,325.4468,326.9619,333994.0
2025-01-21 09:40:00,328.02,328.45,325.41,325.72,198929.0,326.9619,327.3905,324.3603,324.6693,198929.0
2025-01-21 09:50:00,326.0,326.37,323.58,324.08,124694.0,324.9484,325.3172,322.5362,323.0346,124694.0
2025-01-21 10:00:00,324.06,324.41,322.55,324.23,96655.0,323.0146,323.3635,321.5095,323.1841,96655.0
2025-01-21 10:10:00,324.16,324.38,322.45,324.3,85852.0,323.1143,323.3336,321.4098,323.2539,85852.0
2025-01-21 10:20:00,324.41,325.9,324.38,325.69,98125.0,323.3635,324.8487,323.3336,324.6394,98125.0
2025-01-21 10:30:00,325.77,326.01,325.21,325.65,68439.0,324.7191,324.9583,324.1609,324.5995,68439.0
2025-01-21 10:40:00,325.63,326.64,325.38,326.1,127662.0,324.5796,325.5863,324.3304,325.048,127662.0
2025-01-21 10:50:00,326.07,326.68,324.5,326.34,143501.0,325.0181,325.6262,323.4532,325.2873,143501.0
2025-01-21 11:00:00,326.42,326.77,325.24,326.6,85615.0,325.367,325.7159,324.1908,325.5464,85615.0
2025-01-21 11:10:00,326.62,327.13,326.29,326.88,83105.0,325.5664,326.0747,325.2374,325.8255,83105.0
2025-01-21 11:20:00,326.81,327.49,326.65,326.8,54523.0,325.7558,326.4336,325.5963,325.7458,54523.0
2025-01-21 11:30:00,326.77,327.06,326.08,326.08,29800.0,325.7159,326.0049,325.0281,325.0281,29800.0
2025-01-21 11:40:00,326.13,327.08,326.12,326.96,43876.0,325.0779,326.0249,325.068,325.9053,43876.0
2025-01-21 11:50:00,326.96,327.16,326.58,326.88,40152.0,325.9053,326.1046,325.5265,325.8255,40152.0
2025-01-21 12:00:00,326.95,327.11,326.49,326.95,29017.0,325.8953,326.0548,325.4368,325.8953,29017.0
2025-01-21 12:10:00,327.03,327.16,326.22,326.39,32477.0,325.975,326.1046,325.1677,325.3371,32477.0
2025-01-21 12:20:00,326.41,326.56,325.87,326.22,41662.0,325.357,325.5066,324.8188,325.1677,41662.0
2025-01-21 12:30:00,326.22,326.76,325.94,326.0,41231.0,325.1677,325.7059,324.8886,324.9484,41231.0
2025-01-21 12:40:00,326.04,327.09,326.03,327.03,58701.0,324.9882,326.0349,324.9783,325.975,58701.0
2025-01-21 12:50:00,327.06,328.14,326.76,328.02,66951.0,326.0049,327.0815,325.7059,326.9619,66951.0
2025-01-21 13:00:00,327.97,327.97,327.03,327.44,34613.0,326.912,326.912,325.975,326.3837,34613.0
2025-01-21 13:10:00,327.44,327.95,327.44,327.54,30269.0,326.3837,326.8921,326.3837,326.4834,30269.0
2025-01-21 13:20:00,327.54,327.63,327.17,327.17,33429.0,326.4834,326.5731,326.1146,326.1146,33429.0
2025-01-21 13:30:00,327.3,327.3,326.61,326.77,32066.0,326.2442,326.2442,325.5564,325.7159,32066.0
2025-01-21 13:40:00,326.77,326.9,326.28,326.66,35093.0,325.7159,325.8455,325.2275,325.6062,35093.0
2025-01-21 13:50:00,326.66,326.89,326.43,326.8,32084.0,325.6062,325.8355,325.377,325.7458,32084.0
2025-01-21 14:00:00,326.76,327.46,326.76,327.28,59939.0,325.7059,326.4037,325.7059,326.2242,59939.0
2025-01-21 14:10:00,327.29,327.46,326.51,326.61,71591.0,326.2342,326.4037,325.4567,325.5564,71591.0
2025-01-21 14:20:00,326.57,327.49,326.37,327.49,38823.0,325.5165,326.4336,325.3172,326.4336,38823.0
2025-01-21 14:30:00,327.48,327.81,327.02,327.23,68174.0,326.4236,326.7525,325.9651,326.1744,68174.0
2025-01-21 14:40:00,327.13,328.02,327.12,327.94,55771.0,326.0747,326.9619,326.0648,326.8821,55771.0
2025-01-21 14:50:00,327.91,328.08,327.64,327.87,36388.0,326.8522,327.0217,326.5831,326.8123,36388.0
2025-01-21 15:00:00,327.89,327.98,327.71,327.71,29754.0,326.8323,326.922,326.6529,326.6529,29754.0
2025-01-21 15:10:00,327.71,327.94,327.7,327.81,47356.0,326.6529,326.8821,326.6429,326.7525,47356.0
2025-01-21 15:20:00,327.81,327.86,327.35,327.67,44863.0,326.7525,326.8024,326.294,326.613,44863.0
2025-01-21 15:30:00,327.73,327.92,327.14,327.44,52742.0,326.6728,326.8622,326.0847,326.3837,52742.0
2025-01-21 15:40:00,327.47,327.84,327.28,327.51,83995.0,326.4136,326.7824,326.2242,326.4535,83995.0
2025-01-21 15:50:00,327.41,328.43,326.59,326.92,416198.0,326.3538,327.3705,325.5365,325.8654,416198.0
2025-01-22 09:30:00,331.25,332.21,328.4,329.74,364585.0,330.1814,331.1383,327.3406,328.6763,364585.0
2025-01-22 09:40:00,329.7,330.11,327.28,329.57,147696.0,328.6364,329.0451,326.2242,328.5069,147696.0
2025-01-22 09:50:00,329.39,330.5,328.17,329.68,94156.0,328.3274,329.4339,327.1114,328.6165,94156.0
2025-01-22 10:00:00,329.52,331.16,329.28,330.19,156808.0,328.457,330.0917,328.2178,329.1249,156808.0
2025-01-22 10:10:00,330.3,331.8,329.51,331.65,87366.0,329.2345,330.7297,328.447,330.5801,87366.0
2025-01-22 10:20:00,331.33,331.89,330.6,331.49,64821.0,330.2612,330.8194,329.5335,330.4207,64821.0
2025-01-22 10:30:00,331.39,332.41,329.98,329.99,137999.0,330.321,331.3377,328.9155,328.9255,137999.0
2025-01-22 10:40:00,329.98,330.45,329.36,329.78,55242.0,328.9155,329.384,328.2975,328.7162,55242.0
2025-01-22 10:50:00,329.59,329.88,328.64,329.47,93708.0,328.5268,328.8159,327.5799,328.4072,93708.0
2025-01-22 11:00:00,329.62,329.84,329.0,329.71,32404.0,328.5567,328.776,327.9387,328.6464,32404.0
2025-01-22 11:10:00,329.5,330.88,328.14,330.69,188437.0,328.4371,329.8126,327.0815,329.6232,188437.0
2025-01-22 11:20:00,330.69,333.85,330.37,331.93,257727.0,329.6232,332.773,329.3043,330.8592,257727.0
2025-01-22 11:30:00,331.91,332.98,331.09,332.6,93599.0,330.8393,331.9059,330.0219,331.5271,93599.0
2025-01-22 11:40:00,332.56,334.4,332.49,332.94,107296.0,331.4872,333.3213,331.4174,331.866,107296.0
2025-01-22 11:50:00,332.8,334.19,332.63,333.12,114722.0,331.7264,333.1119,331.557,332.0454,114722.0
2025-01-22 12:00:00,333.02,335.23,332.99,333.93,145949.0,331.9457,334.1486,331.9158,332.8528,145949.0
2025-01-22 12:10:00,334.1,334.43,332.86,333.52,71027.0,333.0222,333.3512,331.7862,332.4441,71027.0
2025-01-22 12:20:00,333.52,333.82,332.85,333.09,50514.0,332.4441,332.7431,331.7763,332.0155,50514.0
2025-01-22 12:30:00,333.25,333.71,332.28,332.44,49341.0,332.175,332.6335,331.2081,331.3676,49341.0
2025-01-22 12:40:00,332.44,332.86,332.28,332.61,23618.0,331.3676,331.7862,331.2081,331.537,23618.0
2025-01-22 12:50:00,332.79,333.15,332.55,332.68,30378.0,331.7165,332.0753,331.4772,331.6068,30378.0
2025-01-22 13:00:00,332.65,332.91,332.42,332.75,22434.0,331.5769,331.8361,331.3477,331.6766,22434.0
2025-01-22 13:10:00,332.72,332.72,331.65,331.85,47786.0,331.6467,331.6467,330.5801,330.7795,47786.0
2025-01-22 13:20:00,331.85,332.23,331.46,331.87,50415.0,330.7795,331.1583,330.3908,330.7994,50415.0
2025-01-22 13:30:00,331.77,332.17,331.45,332.1,45304.0,330.6998,331.0985,330.3808,331.0287,45304.0
2025-01-22 13:40:00,332.1,332.45,332.09,332.28,24423.0,331.0287,331.3776,331.0187,331.2081,24423.0
2025-01-22 13:50:00,332.22,332.4,331.65,331.66,25491.0,331.1483,331.3277,330.5801,330.5901,25491.0
2025-01-22 14:00:00,331.58,332.33,331.49,332.15,99424.0,330.5104,331.2579,330.4207,331.0785,99424.0
2025-01-22 14:10:00,332.1,332.65,332.01,332.56,30551.0,331.0287,331.5769,330.939,331.4872,30551.0
2025-01-22 14:20:00,332.55,332.74,331.68,331.84,46843.0,331.4772,331.6666,330.61,330.7695,46843.0
2025-01-22 14:30:00,331.66,331.85,331.24,331.79,63458.0,330.5901,330.7795,330.1715,330.7197,63458.0
2025-01-22 14:40:00,331.82,332.34,331.77,331.89,40169.0,330.7496,331.2679,330.6998,330.8194,40169.0
2025-01-22 14:50:00,331.98,332.17,331.78,331.97,29208.0,330.9091,331.0985,330.7097,330.8991,29208.0
2025-01-22 15:00:00,331.91,332.15,331.58,332.08,40464.0,330.8393,331.0785,330.5104,331.0088,40464.0
2025-01-22 15:10:00,332.09,332.33,331.86,332.33,77401.0,331.0187,331.2579,330.7895,331.2579,77401.0
2025-01-22 15:20:00,332.33,332.72,332.27,332.5,97365.0,331.2579,331.6467,331.1981,331.4274,97365.0
2025-01-22 15:30:00,332.55,332.85,331.89,331.89,74578.0,331.4772,331.7763,330.8194,330.8194,74578.0
2025-01-22 15:40:00,331.89,332.93,331.83,332.83,78944.0,330.8194,331.856,330.7596,331.7563,78944.0
2025-01-22 15:50:00,332.78,333.5,332.47,332.57,358759.0,331.7065,332.4242,331.3975,331.4972,358759.0
2025-01-23 09:30:00,332.33,332.5,329.6,330.62,241884.0,331.2579,331.4274,328.5368,329.5535,241884.0
2025-01-23 09:40:00,330.38,332.18,330.38,331.69,88144.0,329.3142,331.1084,329.3142,330.62,88144.0
2025-01-23 09:50:00,331.63,332.33,331.23,331.53,142402.0,330.5602,331.2579,330.1615,330.4605,142402.0
2025-01-23 10:00:00,331.53,332.5,331.2,332.2,71334.0,330.4605,331.4274,330.1316,331.1284,71334.0
2025-01-23 10:10:00,332.02,332.78,331.5,331.76,55855.0,330.9489,331.7065,330.4306,330.6898,55855.0
2025-01-23 10:20:00,331.63,332.95,331.63,332.76,58437.0,330.5602,331.8759,330.5602,331.6866,58437.0
2025-01-23 10:30:00,332.77,332.9,332.07,332.86,60617.0,331.6965,331.8261,330.9988,331.7862,60617.0
2025-01-23 10:40:00,332.73,333.87,332.54,333.28,83349.0,331.6567,332.793,331.4673,332.2049,83349.0
2025-01-23 10:50:00,333.32,333.39,332.74,332.79,57866.0,332.2448,332.3145,331.6666,331.7165,57866.0
2025-01-23 11:00:00,332.84,332.95,332.12,332.25,26243.0,331.7663,331.8759,331.0486,331.1782,26243.0
2025-01-23 11:10:00,332.26,332.91,332.02,332.45,34100.0,331.1882,331.8361,330.9489,331.3776,34100.0
2025-01-23 11:20:00,332.32,332.82,331.91,332.82,38933.0,331.248,331.7464,330.8393,331.7464,38933.0
2025-01-23 11:30:00,332.79,333.04,332.53,332.91,35853.0,331.7165,331.9657,331.4573,331.8361,35853.0
2025-01-23 11:40:00,333.0,333.99,332.9,333.42,34720.0,331.9258,332.9126,331.8261,332.3444,34720.0
2025-01-23 11:50:00,333.42,333.44,332.56,332.56,20132.0,332.3444,332.3644,331.4872,331.4872,20132.0
2025-01-23 12:00:00,332.48,332.81,332.14,332.31,42478.0,331.4075,331.7364,331.0686,331.238,42478.0
2025-01-23 12:10:00,332.31,332.92,332.25,332.86,30549.0,331.238,331.846,331.1782,331.7862,30549.0
2025-01-23 12:20:00,332.81,332.93,332.13,332.13,28614.0,331.7364,331.856,331.0586,331.0586,28614.0
2025-01-23 12:30:00,332.19,332.4,331.81,332.32,32939.0,331.1184,331.3277,330.7396,331.248,32939.0
2025-01-23 12:40:00,332.31,332.94,332.22,332.84,29109.0,331.238,331.866,331.1483,331.7663,29109.0
2025-01-23 12:50:00,332.88,333.04,332.59,333.04,39675.0,331.8062,331.9657,331.5171,331.9657,39675.0
2025-01-23 13:00:00,332.9,333.0,332.16,332.65,73106.0,331.8261,331.9258,331.0885,331.5769,73106.0
2025-01-23 13:10:00,332.72,333.48,332.71,333.16,39118.0,331.6467,332.4042,331.6367,332.0853,39118.0
2025-01-23 13:20:00,333.17,333.64,333.15,333.2,45799.0,332.0952,332.5637,332.0753,332.1251,45799.0
2025-01-23 13:30:00,333.27,334.2,333.25,334.06,34455.0,332.1949,333.1219,332.175,332.9824,34455.0
2025-01-23 13:40:00,334.06,334.34,333.77,334.33,20444.0,332.9824,333.2615,332.6933,333.2515,20444.0
2025-01-23 13:50:00,334.33,334.55,333.97,334.42,35705.0,333.2515,333.4708,332.8927,333.3412,35705.0
2025-01-23 14:00:00,334.42,334.53,333.87,334.21,24936.0,333.3412,333.4509,332.793,333.1319,24936.0
2025-01-23 14:10:00,334.25,334.6,333.95,334.49,30376.0,333.1718,333.5206,332.8727,333.411,30376.0
2025-01-23 14:20:00,334.53,334.84,334.37,334.55,33518.0,333.4509,333.7599,333.2914,333.4708,33518.0
2025-01-23 14:30:00,334.5,334.94,334.42,334.54,41349.0,333.4209,333.8595,333.3412,333.4608,41349.0
2025-01-23 14:40:00,334.54,334.99,334.51,334.93,30982.0,333.4608,333.9094,333.4309,333.8496,30982.0
2025-01-23 14:50:00,334.86,334.99,334.67,334.79,21494.0,333.7798,333.9094,333.5904,333.71,21494.0
2025-01-23 15:00:00,334.7,334.83,334.39,334.72,32536.0,333.6203,333.7499,333.3113,333.6402,32536.0
2025-01-23 15:10:00,334.74,335.21,334.73,334.99,36366.0,333.6602,334.1287,333.6502,333.9094,36366.0
2025-01-23 15:20:00,335.08,335.21,334.73,334.78,31883.0,333.9991,334.1287,333.6502,333.7,31883.0
2025-01-23 15:30:00,334.79,335.45,334.62,335.29,62049.0,333.71,334.3679,333.5406,334.2084,62049.0
2025-01-23 15:40:00,335.29,335.31,334.6,334.91,106266.0,334.2084,334.2283,333.5206,333.8296,106266.0
2025-01-23 15:50:00,334.92,335.46,334.35,334.72,327608.0,333.8396,334.3779,333.2714,333.6402,327608.0
2025-01-24 09:30:00,336.3,338.65,335.52,336.9,238626.0,335.2151,337.5576,334.4377,335.8132,238626.0
2025-01-24 09:40:00,336.9,337.37,336.56,337.25,54412.0,335.8132,336.2817,335.4743,336.1621,54412.0
2025-01-24 09:50:00,337.25,337.46,336.3,336.65,45367.0,336.1621,336.3714,335.2151,335.564,45367.0
2025-01-24 10:00:00,336.99,336.99,334.09,335.34,130402.0,335.9029,335.9029,333.0123,334.2582,130402.0
2025-01-24 10:10:00,335.49,335.66,334.35,334.62,47490.0,334.4078,334.5772,333.2714,333.5406,47490.0
2025-01-24 10:20:00,334.48,335.09,333.91,334.99,37519.0,333.401,334.009,332.8329,333.9094,37519.0
2025-01-24 10:30:00,335.02,335.5,334.88,335.25,18147.0,333.9393,334.4177,333.7997,334.1685,18147.0
2025-01-24 10:40:00,335.37,335.92,335.15,335.78,24451.0,334.2881,334.8364,334.0689,334.6968,24451.0
2025-01-24 10:50:00,335.67,335.92,335.15,335.16,24573.0,334.5872,334.8364,334.0689,334.0788,24573.0
2025-01-24 11:00:00,335.16,335.37,334.72,334.98,19043.0,334.0788,334.2881,333.6402,333.8994,19043.0
2025-01-24 11:10:00,334.97,335.29,334.71,335.23,24738.0,333.8894,334.2084,333.6303,334.1486,24738.0
2025-01-24 11:20:00,335.29,335.78,335.15,335.7,23665.0,334.2084,334.6968,334.0689,334.6171,23665.0
2025-01-24 11:30:00,335.7,336.0,335.4,335.6,30926.0,334.6171,334.9161,334.318,334.5174,30926.0
2025-01-24 11:40:00,335.6,335.71,335.31,335.38,20466.0,334.5174,334.627,334.2283,334.2981,20466.0
2025-01-24 11:50:00,335.46,335.86,335.21,335.56,29194.0,334.3779,334.7766,334.1287,334.4775,29194.0
2025-01-24 12:00:00,335.56,335.89,335.45,335.74,21722.0,334.4775,334.8065,334.3679,334.6569,21722.0
2025-01-24 12:10:00,335.73,336.08,335.41,336.08,17122.0,334.647,334.9959,334.328,334.9959,17122.0
2025-01-24 12:20:00,336.04,336.23,335.59,335.76,25351.0,334.956,335.1454,334.5074,334.6769,25351.0
2025-01-24 12:30:00,335.72,336.09,335.68,335.9,29474.0,334.637,335.0058,334.5971,334.8164,29474.0
2025-01-24 12:40:00,335.94,336.09,335.5,335.71,55696.0,334.8563,335.0058,334.4177,334.627,55696.0
2025-01-24 12:50:00,335.82,335.82,335.1,335.31,66241.0,334.7367,334.7367,334.019,334.2283,66241.0
2025-01-24 13:00:00,335.27,335.64,334.97,334.98,19819.0,334.1885,334.5573,333.8894,333.8994,19819.0
2025-01-24 13:10:00,334.98,335.43,334.69,335.43,31343.0,333.8994,334.3479,333.6103,334.3479,31343.0
2025-01-24 13:20:00,335.41,335.57,335.07,335.1,17236.0,334.328,334.4875,333.9891,334.019,17236.0
2025-01-24 13:30:00,335.13,335.3,334.79,334.86,19846.0,334.0489,334.2184,333.71,333.7798,19846.0
2025-01-24 13:40:00,334.85,334.85,333.33,333.68,53680.0,333.7698,333.7698,332.2547,332.6036,53680.0
2025-01-24 13:50:00,333.56,333.66,332.62,332.88,42094.0,332.484,332.5837,331.547,331.8062,42094.0
2025-01-24 14:00:00,332.89,333.04,332.0,332.2,45478.0,331.8161,331.9657,330.929,331.1284,45478.0
2025-01-24 14:10:00,332.26,332.83,331.78,332.41,70525.0,331.1882,331.7563,330.7097,331.3377,70525.0
2025-01-24 14:20:00,332.51,333.29,332.5,332.96,29886.0,331.4374,332.2149,331.4274,331.8859,29886.0
2025-01-24 14:30:00,332.9,333.05,332.38,332.44,35265.0,331.8261,331.9756,331.3078,331.3676,35265.0
2025-01-24 14:40:00,332.43,332.63,332.29,332.39,27120.0,331.3576,331.557,331.2181,331.3178,27120.0
2025-01-24 14:50:00,332.55,332.86,332.16,332.26,24288.0,331.4772,331.7862,331.0885,331.1882,24288.0
2025-01-24 15:00:00,332.3,332.83,332.17,332.58,23219.0,331.228,331.7563,331.0985,331.5071,23219.0
2025-01-24 15:10:00,332.68,332.93,332.58,332.71,26798.0,331.6068,331.856,331.5071,331.6367,26798.0
2025-01-24 15:20:00,332.68,332.86,332.52,332.66,37226.0,331.6068,331.7862,331.4473,331.5869,37226.0
2025-01-24 15:30:00,332.71,332.94,332.45,332.69,28940.0,331.6367,331.866,331.3776,331.6168,28940.0
2025-01-24 15:40:00,332.63,332.76,332.23,332.71,53059.0,331.557,331.6866,331.1583,331.6367,53059.0
2025-01-24 15:50:00,332.8,333.96,332.8,333.82,247788.0,331.7264,332.8827,331.7264,332.7431,247788.0
2025-01-27 09:30:00,332.36,343.91,330.5,342.23,951085.0,331.2879,342.8006,329.4339,341.126,951085.0
2025-01-27 09:40:00,342.41,342.47,335.02,336.02,341556.0,341.3054,341.3652,333.9393,334.936,341556.0
2025-01-27 09:50:00,336.22,337.79,335.55,336.09,214864.0,335.1354,336.7003,334.4676,335.0058,214864.0
2025-01-27 10:00:00,336.28,339.56,335.69,339.5,210618.0,335.1952,338.4646,334.6071,338.4048,210618.0
2025-01-27 10:10:00,339.45,341.11,338.35,338.73,195911.0,338.355,340.0096,337.2585,337.6373,195911.0
2025-01-27 10:20:00,338.64,344.22,338.54,343.99,230126.0,337.5476,343.1096,337.4479,342.8803,230126.0
2025-01-27 10:30:00,344.06,345.77,342.7,345.21,279727.0,342.9501,344.6546,341.5945,344.0964,279727.0
2025-01-27 10:40:00,345.26,346.26,344.59,346.26,288482.0,344.1462,345.143,343.4784,345.143,288482.0
2025-01-27 10:50:00,346.33,348.34,345.86,346.52,368250.0,345.2128,347.2163,344.7443,345.4022,368250.0
2025-01-27 11:00:00,346.61,346.62,344.23,345.15,224573.0,345.4919,345.5019,343.1196,344.0366,224573.0
2025-01-27 11:10:00,345.29,346.64,344.84,345.01,203663.0,344.1761,345.5218,343.7276,343.897,203663.0
2025-01-27 11:20:00,345.01,345.18,342.55,343.99,183592.0,343.897,344.0665,341.445,342.8803,183592.0
2025-01-27 11:30:00,343.89,344.28,343.33,343.72,141219.0,342.7807,343.1694,342.2225,342.6112,141219.0
2025-01-27 11:40:00,343.69,346.37,343.69,346.07,181612.0,342.5813,345.2527,342.5813,344.9536,181612.0
2025-01-27 11:50:00,346.07,348.27,345.43,347.94,220606.0,344.9536,347.1465,344.3157,346.8176,220606.0
2025-01-27 12:00:00,347.96,350.64,347.84,349.23,413345.0,346.8375,349.5089,346.7179,348.1034,413345.0
2025-01-27 12:10:00,349.04,351.58,347.97,351.52,178538.0,347.914,350.4459,346.8475,350.386,178538.0
2025-01-27 12:20:00,351.58,353.15,350.44,350.73,386441.0,350.4459,352.0108,349.3095,349.5986,386441.0
2025-01-27 12:30:00,350.79,352.23,350.33,351.68,200811.0,349.6584,351.0938,349.1999,350.5455,200811.0
2025-01-27 12:40:00,351.59,351.7,349.21,349.49,166660.0,350.4558,350.5655,348.0835,348.3626,166660.0
2025-01-27 12:50:00,349.5,349.92,348.89,349.66,195192.0,348.3726,348.7912,347.7645,348.532,195192.0
2025-01-27 13:00:00,349.74,350.1,348.94,349.1,193336.0,348.6118,348.9706,347.8144,347.9739,193336.0
2025-01-27 13:10:00,349.18,350.14,349.0,350.0,130250.0,348.0536,349.0105,347.8742,348.8709,130250.0
2025-01-27 13:20:00,350.0,351.85,349.85,351.26,199903.0,348.8709,350.715,348.7214,350.1269,199903.0
2025-01-27 13:30:00,351.3,352.58,348.59,349.41,278937.0,350.1668,351.4426,347.4655,348.2829,278937.0
2025-01-27 13:40:00,349.38,351.33,349.37,350.33,182942.0,348.2529,350.1967,348.243,349.1999,182942.0
2025-01-27 13:50:00,350.31,350.31,348.03,348.5,340269.0,349.1799,349.1799,346.9073,347.3758,340269.0
2025-01-27 14:00:00,348.51,349.36,347.92,349.12,177350.0,347.3858,348.233,346.7977,347.9938,177350.0
2025-01-27 14:10:00,349.0,350.61,348.94,350.36,145740.0,347.8742,349.479,347.8144,349.2298,145740.0
2025-01-27 14:20:00,350.52,351.84,350.1,351.18,219369.0,349.3893,350.705,348.9706,350.0471,219369.0
2025-01-27 14:30:00,351.36,351.36,349.13,349.39,157495.0,350.2266,350.2266,348.0038,348.2629,157495.0
2025-01-27 14:40:00,349.45,350.42,347.85,348.06,244941.0,348.3227,349.2896,346.7279,346.9372,244941.0
2025-01-27 14:50:00,348.12,348.48,347.19,348.39,338201.0,346.997,347.3559,346.07,347.2661,338201.0
2025-01-27 15:00:00,348.38,348.64,345.0,346.16,211057.0,347.2562,347.5153,343.8871,345.0433,211057.0
2025-01-27 15:10:00,346.15,346.29,344.2,346.12,281989.0,345.0334,345.1729,343.0897,345.0035,281989.0
2025-01-27 15:20:00,346.12,346.3,344.85,346.12,269186.0,345.0035,345.1829,343.7376,345.0035,269186.0
2025-01-27 15:30:00,346.17,347.69,345.92,347.56,243695.0,345.0533,346.5684,344.8041,346.4388,243695.0
2025-01-27 15:40:00,347.61,348.57,346.2,346.61,271714.0,346.4887,347.4456,345.0832,345.4919,271714.0
2025-01-27 15:50:00,346.53,347.49,345.94,347.19,751090.0,345.4121,346.369,344.824,346.07,751090.0
2025-01-28 09:30:00,354.77,357.51,351.55,353.96,864107.0,353.6256,356.3567,350.4159,352.8182,864107.0
2025-01-28 09:40:00,354.08,354.08,350.45,351.74,278728.0,352.9378,352.9378,349.3195,350.6053,278728.0
2025-01-28 09:50:00,351.9,360.62,351.04,359.77,526987.0,350.7648,359.4567,349.9076,358.6094,526987.0
2025-01-28 10:00:00,359.72,362.5,358.0,361.91,547223.0,358.5596,361.3306,356.8451,360.7425,547223.0
2025-01-28 10:10:00,361.96,364.3,361.53,363.22,392016.0,360.7924,363.1248,360.3638,362.0483,392016.0
2025-01-28 10:20:00,363.41,366.32,362.68,363.8,494319.0,362.2377,365.1383,361.51,362.6264,494319.0
2025-01-28 10:30:00,363.89,363.97,359.41,362.31,239760.0,362.7161,362.7959,358.2506,361.1412,239760.0
2025-01-28 10:40:00,362.2,365.0,361.36,364.96,237470.0,361.0316,363.8226,360.1943,363.7827,237470.0
2025-01-28 10:50:00,364.83,366.99,364.22,366.62,319259.0,363.6531,365.8061,363.0451,365.4373,319259.0
2025-01-28 11:00:00,366.63,367.09,364.9,366.09,230469.0,365.4473,365.9058,363.7229,364.909,230469.0
2025-01-28 11:10:00,366.08,366.24,362.67,363.84,200400.0,364.8991,365.0586,361.5001,362.6663,200400.0
2025-01-28 11:20:00,363.88,365.0,362.95,364.05,174575.0,362.7062,363.8226,361.7792,362.8756,174575.0
2025-01-28 11:30:00,364.11,365.05,363.85,364.73,82312.0,362.9354,363.8724,362.6763,363.5534,82312.0
2025-01-28 11:40:00,364.58,364.78,362.87,363.49,111759.0,363.4039,363.6033,361.6994,362.3174,111759.0
2025-01-28 11:50:00,363.5,364.21,362.12,363.85,139308.0,362.3274,363.0351,360.9519,362.6763,139308.0
2025-01-28 12:00:00,363.78,364.52,363.78,363.99,78915.0,362.6065,363.3441,362.6065,362.8158,78915.0
2025-01-28 12:10:00,363.97,364.79,363.0,364.41,117579.0,362.7959,363.6132,361.829,363.2345,117579.0
2025-01-28 12:20:00,364.16,364.69,361.9,361.99,104961.0,362.9853,363.5136,360.7326,360.8223,104961.0
2025-01-28 12:30:00,361.92,362.42,360.94,361.56,143355.0,360.7525,361.2509,359.7757,360.3937,143355.0
2025-01-28 12:40:00,361.61,362.74,360.5,362.74,106252.0,360.4435,361.5699,359.3371,361.5699,106252.0
2025-01-28 12:50:00,362.76,363.36,362.13,362.26,80685.0,361.5898,362.1879,360.9618,361.0914,80685.0
2025-01-28 13:00:00,362.25,363.79,361.81,363.58,137304.0,361.0814,362.6165,360.6429,362.4071,137304.0
2025-01-28 13:10:00,363.5,364.84,363.49,364.52,76549.0,362.3274,363.6631,362.3174,363.3441,76549.0
2025-01-28 13:20:00,364.61,365.07,364.42,364.94,92422.0,363.4338,363.8923,363.2444,363.7628,92422.0
2025-01-28 13:30:00,364.94,365.37,363.19,363.61,107755.0,363.7628,364.1914,362.0184,362.437,107755.0
2025-01-28 13:40:00,363.62,363.76,362.94,363.42,77083.0,362.447,362.5866,361.7692,362.2477,77083.0
2025-01-28 13:50:00,363.43,363.6,361.79,362.26,57772.0,362.2576,362.4271,360.6229,361.0914,57772.0
2025-01-28 14:00:00,362.25,363.09,361.85,361.94,84073.0,361.0814,361.9187,360.6827,360.7724,84073.0
2025-01-28 14:10:00,361.94,362.92,361.12,362.65,61487.0,360.7724,361.7493,359.9551,361.4801,61487.0
2025-01-28 14:20:00,362.75,363.61,362.63,363.25,64055.0,361.5798,362.437,361.4602,362.0782,64055.0
2025-01-28 14:30:00,363.28,363.98,363.12,363.84,61101.0,362.1081,362.8059,361.9486,362.6663,61101.0
2025-01-28 14:40:00,363.82,364.9,363.7,364.63,76037.0,362.6464,363.7229,362.5268,363.4538,76037.0
2025-01-28 14:50:00,364.63,364.8,364.01,364.12,73526.0,363.4538,363.6232,362.8358,362.9454,73526.0
2025-01-28 15:00:00,364.11,364.14,362.37,362.68,87033.0,362.9354,362.9653,361.201,361.51,87033.0
2025-01-28 15:10:00,362.69,363.09,362.38,362.87,83399.0,361.52,361.9187,361.211,361.6994,83399.0
2025-01-28 15:20:00,362.74,362.87,361.75,361.99,78832.0,361.5699,361.6994,360.583,360.8223,78832.0
2025-01-28 15:30:00,361.92,362.34,361.14,361.52,98419.0,360.7525,361.1711,359.975,360.3538,98419.0
2025-01-28 15:40:00,361.5,361.58,359.69,359.75,236013.0,360.3339,360.4136,358.5297,358.5895,236013.0
2025-01-28 15:50:00,359.79,360.41,359.36,359.89,477212.0,358.6294,359.2474,358.2008,358.729,477212.0
2025-01-29 09:30:00,358.76,360.18,352.54,354.87,454825.0,357.6027,359.0181,351.4028,353.7252,454825.0
2025-01-29 09:40:00,354.88,355.5,353.07,353.67,241443.0,353.7352,354.3532,351.931,352.5291,241443.0
2025-01-29 09:50:00,353.45,355.06,352.2,353.52,168804.0,352.3098,353.9146,351.0639,352.3796,168804.0
2025-01-29 10:00:00,353.67,354.42,352.03,352.37,267913.0,352.5291,353.2767,350.8944,351.2333,267913.0
2025-01-29 10:10:00,352.27,355.33,351.82,355.33,214867.0,351.1336,354.1838,350.6851,354.1838,214867.0
2025-01-29 10:20:00,355.33,355.33,352.4,353.15,157340.0,354.1838,354.1838,351.2632,352.0108,157340.0
2025-01-29 10:30:00,353.15,353.8,352.13,353.53,79817.0,352.0108,352.6587,350.9941,352.3896,79817.0
2025-01-29 10:40:00,353.53,354.68,352.8,354.65,77763.0,352.3896,353.5359,351.6619,353.5059,77763.0
2025-01-29 10:50:00,354.84,355.31,353.94,354.6,82129.0,353.6953,354.1638,352.7982,353.4561,82129.0
2025-01-29 11:00:00,354.53,354.9,352.84,353.59,46357.0,353.3863,353.7551,351.7018,352.4494,46357.0
2025-01-29 11:10:00,353.5,354.16,353.38,353.89,71940.0,352.3597,353.0175,352.24,352.7484,71940.0
2025-01-29 11:20:00,353.99,354.27,353.5,354.2,75100.0,352.8481,353.1272,352.3597,353.0574,75100.0
2025-01-29 11:30:00,354.21,354.38,353.36,353.51,80232.0,353.0674,353.2368,352.2201,352.3696,80232.0
2025-01-29 11:40:00,353.51,354.05,353.2,353.85,40231.0,352.3696,352.9079,352.0606,352.7085,40231.0
2025-01-29 11:50:00,353.83,353.83,352.5,353.0,47622.0,352.6886,352.6886,351.3629,351.8613,47622.0
2025-01-29 12:00:00,352.98,354.23,352.9,354.0,58667.0,351.8413,353.0873,351.7616,352.858,58667.0
2025-01-29 12:10:00,353.94,354.52,353.73,354.48,60009.0,352.7982,353.3764,352.5889,353.3365,60009.0
2025-01-29 12:20:00,354.5,354.95,354.18,354.66,69768.0,353.3564,353.805,353.0375,353.5159,69768.0
2025-01-29 12:30:00,354.66,355.0,353.67,353.72,40549.0,353.5159,353.8548,352.5291,352.5789,40549.0
2025-01-29 12:40:00,353.65,353.75,353.1,353.24,29381.0,352.5092,352.6089,351.9609,352.1005,29381.0
2025-01-29 12:50:00,353.14,353.4,352.64,352.83,19254.0,352.0008,352.26,351.5024,351.6918,19254.0
2025-01-29 13:00:00,352.84,353.01,351.5,352.94,63816.0,351.7018,351.8712,350.3661,351.8015,63816.0
2025-01-29 13:10:00,352.8,353.15,352.41,352.77,38287.0,351.6619,352.0108,351.2732,351.632,38287.0
2025-01-29 13:20:00,352.58,353.4,351.8,353.4,62551.0,351.4426,352.26,350.6651,352.26,62551.0
2025-01-29 13:30:00,353.27,353.4,352.46,352.73,34383.0,352.1304,352.26,351.323,351.5921,34383.0
2025-01-29 13:40:00,352.74,353.45,352.58,353.3,35647.0,351.6021,352.3098,351.4426,352.1603,35647.0
2025-01-29 13:50:00,353.31,353.84,353.04,353.16,34854.0,352.1703,352.6986,351.9011,352.0208,34854.0
2025-01-29 14:00:00,353.13,353.35,351.91,353.35,41674.0,351.9909,352.2101,350.7748,352.2101,41674.0
2025-01-29 14:10:00,353.35,353.5,352.55,353.42,57404.0,352.2101,352.3597,351.4127,352.2799,57404.0
2025-01-29 14:20:00,353.47,353.47,352.77,352.83,54732.0,352.3298,352.3298,351.632,351.6918,54732.0
2025-01-29 14:30:00,352.7,353.58,352.07,353.53,69346.0,351.5622,352.4394,350.9343,352.3896,69346.0
2025-01-29 14:40:00,353.42,355.02,353.41,354.92,163496.0,352.2799,353.8748,352.2699,353.7751,163496.0
2025-01-29 14:50:00,354.96,355.0,354.1,354.17,86303.0,353.8149,353.8548,352.9577,353.0275,86303.0
2025-01-29 15:00:00,354.37,354.58,353.81,354.41,38853.0,353.2269,353.4362,352.6687,353.2667,38853.0
2025-01-29 15:10:00,354.42,354.8,353.39,354.3,64659.0,353.2767,353.6555,352.25,353.1571,64659.0
2025-01-29 15:20:00,354.31,356.12,354.21,355.98,155895.0,353.167,354.9712,353.0674,354.8317,155895.0
2025-01-29 15:30:00,356.06,357.0,354.84,354.89,72822.0,354.9114,355.8484,353.6953,353.7452,72822.0
2025-01-29 15:40:00,355.16,355.67,354.76,355.36,73348.0,354.0143,354.5227,353.6156,354.2137,73348.0
2025-01-29 15:50:00,355.28,355.88,353.85,353.97,297160.0,354.1339,354.732,352.7085,352.8281,297160.0
2025-01-30 09:30:00,340.9,348.0,340.0,344.78,766144.0,339.8003,346.8774,338.9032,343.6678,766144.0
2025-01-30 09:40:00,344.82,345.36,341.07,344.3,501302.0,343.7077,344.2459,339.9698,343.1893,501302.0
2025-01-30 09:50:00,344.28,346.75,344.2,345.09,189587.0,343.1694,345.6314,343.0897,343.9768,189587.0
2025-01-30 10:00:00,345.74,346.2,343.01,343.09,119120.0,344.6247,345.0832,341.9035,341.9832,119120.0
2025-01-30 10:10:00,343.23,345.0,342.25,342.47,152489.0,342.1228,343.8871,341.1459,341.3652,152489.0
2025-01-30 10:20:00,342.64,346.89,342.63,345.47,166027.0,341.5347,345.771,341.5247,344.3556,166027.0
2025-01-30 10:30:00,345.7,345.81,344.0,344.8,125748.0,344.5848,344.6945,342.8903,343.6877,125748.0
2025-01-30 10:40:00,344.81,346.26,343.67,345.51,149856.0,343.6977,345.143,342.5614,344.3954,149856.0
2025-01-30 10:50:00,345.52,345.74,341.63,342.52,149914.0,344.4054,344.6247,340.5279,341.4151,149914.0
2025-01-30 11:00:00,342.44,344.92,342.32,342.57,103972.0,341.3353,343.8073,341.2157,341.4649,103972.0
2025-01-30 11:10:00,342.54,343.69,342.09,343.58,112458.0,341.435,342.5813,340.9865,342.4717,112458.0
2025-01-30 11:20:00,343.75,344.25,342.85,343.97,57870.0,342.6411,343.1395,341.744,342.8604,57870.0
2025-01-30 11:30:00,344.06,344.77,343.59,344.09,55882.0,342.9501,343.6578,342.4816,342.98,55882.0
2025-01-30 11:40:00,343.98,345.61,343.66,345.28,56490.0,342.8704,344.4951,342.5514,344.1662,56490.0
2025-01-30 11:50:00,345.28,346.46,344.85,346.03,61221.0,344.1662,345.3424,343.7376,344.9138,61221.0
2025-01-30 12:00:00,346.02,346.23,344.87,346.04,58914.0,344.9038,345.1131,343.7575,344.9237,58914.0
2025-01-30 12:10:00,345.98,346.32,344.62,345.54,43089.0,344.8639,345.2028,343.5083,344.4253,43089.0
2025-01-30 12:20:00,345.27,345.5,344.06,344.54,36176.0,344.1562,344.3855,342.9501,343.4286,36176.0
2025-01-30 12:30:00,344.46,345.25,344.23,345.01,32969.0,343.3488,344.1363,343.1196,343.897,32969.0
2025-01-30 12:40:00,345.09,345.44,344.21,344.95,48848.0,343.9768,344.3257,343.0996,343.8372,48848.0
2025-01-30 12:50:00,344.89,345.25,344.32,344.56,40934.0,343.7774,344.1363,343.2093,343.4485,40934.0
2025-01-30 13:00:00,344.72,345.1,344.04,344.93,38981.0,343.608,343.9868,342.9302,343.8173,38981.0
2025-01-30 13:10:00,345.09,345.15,344.44,344.98,37684.0,343.9768,344.0366,343.3289,343.8671,37684.0
2025-01-30 13:20:00,344.98,345.32,344.32,344.59,59807.0,343.8671,344.206,343.2093,343.4784,59807.0
2025-01-30 13:30:00,344.58,345.45,344.51,345.18,42138.0,343.4684,344.3356,343.3987,344.0665,42138.0
2025-01-30 13:40:00,345.18,345.98,345.1,345.32,48413.0,344.0665,344.8639,343.9868,344.206,48413.0
2025-01-30 13:50:00,345.32,345.7,344.96,345.24,52680.0,344.206,344.5848,343.8472,344.1263,52680.0
2025-01-30 14:00:00,345.25,345.57,344.59,345.48,44190.0,344.1363,344.4552,343.4784,344.3655,44190.0
2025-01-30 14:10:00,345.54,345.76,344.67,344.76,48256.0,344.4253,344.6446,343.5581,343.6479,48256.0
2025-01-30 14:20:00,344.69,345.09,344.34,344.63,72890.0,343.5781,343.9768,343.2292,343.5183,72890.0
2025-01-30 14:30:00,344.64,344.86,344.32,344.6,49127.0,343.5282,343.7475,343.2093,343.4884,49127.0
2025-01-30 14:40:00,344.52,344.75,344.25,344.61,43855.0,343.4086,343.6379,343.1395,343.4983,43855.0
2025-01-30 14:50:00,344.65,345.34,344.64,345.09,50311.0,343.5382,344.226,343.5282,343.9768,50311.0
2025-01-30 15:00:00,345.1,345.69,344.68,344.97,124681.0,343.9868,344.5749,343.5681,343.8572,124681.0
2025-01-30 15:10:00,344.96,345.51,344.65,345.05,108485.0,343.8472,344.3954,343.5382,343.9369,108485.0
2025-01-30 15:20:00,345.05,345.13,344.44,344.52,164650.0,343.9369,344.0167,343.3289,343.4086,164650.0
2025-01-30 15:30:00,344.57,344.6,342.02,342.09,196916.0,343.4585,343.4884,340.9167,340.9865,196916.0
2025-01-30 15:40:00,342.03,343.04,341.3,342.63,194384.0,340.9267,341.9334,340.199,341.5247,194384.0
2025-01-30 15:50:00,342.62,343.86,342.38,343.57,380307.0,341.5148,342.7508,341.2755,342.4617,380307.0
2025-01-31 09:30:00,348.0,349.5,344.87,345.86,253966.0,346.8774,348.3726,343.7575,344.7443,253966.0
2025-01-31 09:40:00,345.98,346.71,343.22,344.15,109968.0,344.8639,345.5916,342.1128,343.0398,109968.0
2025-01-31 09:50:00,344.17,345.99,343.77,345.62,119346.0,343.0598,344.8739,342.661,344.5051,119346.0
2025-01-31 10:00:00,345.62,346.71,345.37,346.02,54726.0,344.5051,345.5916,344.2559,344.9038,54726.0
2025-01-31 10:10:00,345.88,347.1,345.84,346.4,59916.0,344.7642,345.9803,344.7244,345.2826,59916.0
2025-01-31 10:20:00,346.4,347.91,345.96,347.52,83080.0,345.2826,346.7877,344.844,346.3989,83080.0
2025-01-31 10:30:00,347.52,347.86,346.73,347.0,57005.0,346.3989,346.7379,345.6115,345.8806,57005.0
2025-01-31 10:40:00,347.01,347.01,346.0,346.51,26814.0,345.8906,345.8906,344.8839,345.3922,26814.0
2025-01-31 10:50:00,346.56,347.46,346.4,346.61,39516.0,345.442,346.3391,345.2826,345.4919,39516.0
2025-01-31 11:00:00,346.82,347.55,346.53,347.51,50688.0,345.7012,346.4289,345.4121,346.389,50688.0
2025-01-31 11:10:00,347.51,347.85,346.99,347.53,50540.0,346.389,346.7279,345.8707,346.4089,50540.0
2025-01-31 11:20:00,347.53,347.83,347.02,347.72,52818.0,346.4089,346.7079,345.9006,346.5983,52818.0
2025-01-31 11:30:00,347.56,348.42,347.56,348.04,51116.0,346.4388,347.296,346.4388,346.9173,51116.0
2025-01-31 11:40:00,347.95,348.58,347.5,348.58,36917.0,346.8276,347.4555,346.379,347.4555,36917.0
2025-01-31 11:50:00,348.52,348.99,348.22,348.56,47518.0,347.3957,347.8642,347.0967,347.4356,47518.0
2025-01-31 12:00:00,348.68,349.01,347.33,347.62,50775.0,347.5552,347.8841,346.2096,346.4986,50775.0
2025-01-31 12:10:00,347.62,348.0,347.31,347.94,30900.0,346.4986,346.8774,346.1896,346.8176,30900.0
2025-01-31 12:20:00,347.81,348.28,347.42,347.44,24146.0,346.688,347.1565,346.2993,346.3192,24146.0
2025-01-31 12:30:00,347.5,347.76,347.02,347.2,42268.0,346.379,346.6382,345.9006,346.08,42268.0
2025-01-31 12:40:00,347.11,347.43,346.94,347.21,21511.0,345.9903,346.3092,345.8208,346.0899,21511.0
2025-01-31 12:50:00,347.0,347.3,346.4,346.67,37716.0,345.8806,346.1797,345.2826,345.5517,37716.0
2025-01-31 13:00:00,346.58,346.8,346.3,346.53,20042.0,345.462,345.6813,345.1829,345.4121,20042.0
2025-01-31 13:10:00,346.53,346.67,345.14,345.46,20966.0,345.4121,345.5517,344.0266,344.3456,20966.0
2025-01-31 13:20:00,345.37,345.74,344.11,344.42,55021.0,344.2559,344.6247,342.9999,343.3089,55021.0
2025-01-31 13:30:00,344.23,344.73,342.88,344.03,98256.0,343.1196,343.6179,341.7739,342.9202,98256.0
2025-01-31 13:40:00,343.99,344.42,343.43,343.77,57500.0,342.8803,343.3089,342.3221,342.661,57500.0
2025-01-31 13:50:00,344.13,344.28,342.88,343.65,82671.0,343.0199,343.1694,341.7739,342.5414,82671.0
2025-01-31 14:00:00,343.53,343.86,341.75,342.16,122748.0,342.4218,342.7508,340.6476,341.0562,122748.0
2025-01-31 14:10:00,342.09,342.88,341.82,342.09,101503.0,340.9865,341.7739,340.7173,340.9865,101503.0
2025-01-31 14:20:00,342.14,342.55,341.7,342.42,39502.0,341.0363,341.445,340.5977,341.3154,39502.0
2025-01-31 14:30:00,342.5,342.99,341.7,341.89,57327.0,341.3951,341.8836,340.5977,340.7871,57327.0
2025-01-31 14:40:00,341.75,342.06,340.76,341.81,72612.0,340.6476,340.9566,339.6608,340.7074,72612.0
2025-01-31 14:50:00,341.8,343.02,341.74,342.76,86092.0,340.6974,341.9135,340.6376,341.6543,86092.0
2025-01-31 15:00:00,342.57,342.64,341.04,341.24,46084.0,341.4649,341.5347,339.9399,340.1392,46084.0
2025-01-31 15:10:00,341.27,341.32,340.36,340.73,86716.0,340.1691,340.2189,339.262,339.6309,86716.0
2025-01-31 15:20:00,340.84,341.26,340.34,340.56,60204.0,339.7405,340.1591,339.2421,339.4614,60204.0
2025-01-31 15:30:00,340.67,341.21,340.3,340.31,107264.0,339.571,340.1093,339.2022,339.2122,107264.0
2025-01-31 15:40:00,340.3,341.63,340.1,341.47,92084.0,339.2022,340.5279,339.0029,340.3685,92084.0
2025-01-31 15:50:00,341.67,342.15,341.0,341.5,472314.0,340.5678,341.0463,339.9,340.3984,472314.0
2025-02-03 09:30:00,335.65,338.65,334.0,336.5,410042.0,334.5672,337.5576,332.9226,335.4145,410042.0
2025-02-03 09:40:00,336.41,336.57,332.61,332.69,189523.0,335.3248,335.4843,331.537,331.6168,189523.0
2025-02-03 09:50:00,332.75,334.95,331.26,334.47,112724.0,331.6766,333.8695,330.1914,333.391,112724.0
2025-02-03 10:00:00,334.28,335.06,333.51,334.43,97798.0,333.2017,333.9791,332.4341,333.3512,97798.0
2025-02-03 10:10:00,334.34,334.37,332.12,332.85,82885.0,333.2615,333.2914,331.0486,331.7763,82885.0
2025-02-03 10:20:00,332.84,337.35,332.84,337.17,82905.0,331.7663,336.2618,331.7663,336.0823,82905.0
2025-02-03 10:30:00,337.18,337.65,336.26,337.17,61196.0,336.0923,336.5608,335.1753,336.0823,61196.0
2025-02-03 10:40:00,337.36,338.89,336.77,337.7,86199.0,336.2717,337.7968,335.6836,336.6106,86199.0
2025-02-03 10:50:00,337.75,338.35,337.22,338.02,60360.0,336.6605,337.2585,336.1322,336.9296,60360.0
2025-02-03 11:00:00,338.01,338.9,336.8,338.06,49428.0,336.9196,337.8068,335.7135,336.9695,49428.0
2025-02-03 11:10:00,337.97,338.63,337.69,338.48,40794.0,336.8798,337.5376,336.6007,337.3881,40794.0
2025-02-03 11:20:00,338.67,338.82,337.83,337.83,29397.0,337.5775,337.727,336.7402,336.7402,29397.0
2025-02-03 11:30:00,337.8,338.42,337.33,337.87,34199.0,336.7103,337.3283,336.2418,336.7801,34199.0
2025-02-03 11:40:00,337.99,338.7,337.46,337.85,52799.0,336.8997,337.6074,336.3714,336.7601,52799.0
2025-02-03 11:50:00,337.65,338.17,336.54,336.75,41699.0,336.5608,337.0791,335.4544,335.6637,41699.0
2025-02-03 12:00:00,336.84,337.65,336.66,337.55,20138.0,335.7534,336.5608,335.574,336.4611,20138.0
2025-02-03 12:10:00,337.57,337.64,336.84,337.47,21149.0,336.481,336.5508,335.7534,336.3814,21149.0
2025-02-03 12:20:00,337.5,338.8,337.48,338.02,26185.0,336.4113,337.7071,336.3913,336.9296,26185.0
2025-02-03 12:30:00,338.1,338.17,336.85,336.94,23933.0,337.0093,337.0791,335.7634,335.8531,23933.0
2025-02-03 12:40:00,336.94,336.97,336.36,336.62,87643.0,335.8531,335.883,335.2749,335.5341,87643.0
2025-02-03 12:50:00,336.69,337.79,336.46,337.74,37275.0,335.6039,336.7003,335.3746,336.6505,37275.0
2025-02-03 13:00:00,337.61,338.55,336.72,338.14,20008.0,336.5209,337.4579,335.6338,337.0492,20008.0
2025-02-03 13:10:00,338.03,339.28,337.95,338.29,35159.0,336.9396,338.1855,336.8598,337.1987,35159.0
2025-02-03 13:20:00,338.33,338.74,338.09,338.42,15170.0,337.2386,337.6473,336.9994,337.3283,15170.0
2025-02-03 13:30:00,338.58,339.05,338.39,338.79,32898.0,337.4878,337.9563,337.2984,337.6971,32898.0
2025-02-03 13:40:00,338.8,339.08,338.42,338.85,39239.0,337.7071,337.9862,337.3283,337.7569,39239.0
2025-02-03 13:50:00,338.85,339.8,338.78,339.8,60201.0,337.7569,338.7039,337.6871,338.7039,60201.0
2025-02-03 14:00:00,339.67,340.28,339.31,340.22,45639.0,338.5743,339.1823,338.2154,339.1225,45639.0
2025-02-03 14:10:00,340.13,340.83,340.05,340.68,37086.0,339.0328,339.7305,338.953,339.581,37086.0
2025-02-03 14:20:00,340.6,340.8,340.35,340.5,32304.0,339.5013,339.7006,339.2521,339.4016,32304.0
2025-02-03 14:30:00,340.54,340.63,340.09,340.3,26720.0,339.4415,339.5312,338.9929,339.2022,26720.0
2025-02-03 14:40:00,340.29,341.08,340.17,340.88,28904.0,339.1923,339.9797,339.0727,339.7804,28904.0
2025-02-03 14:50:00,340.79,340.96,340.64,340.83,30237.0,339.6907,339.8601,339.5411,339.7305,30237.0
2025-02-03 15:00:00,340.83,340.87,340.25,340.68,23136.0,339.7305,339.7704,339.1524,339.581,23136.0
2025-02-03 15:10:00,340.57,341.18,340.4,341.08,27104.0,339.4714,340.0794,339.3019,339.9797,27104.0
2025-02-03 15:20:00,341.08,341.46,340.81,340.81,30101.0,339.9797,340.3585,339.7106,339.7106,30101.0
2025-02-03 15:30:00,340.81,340.93,340.2,340.53,34540.0,339.7106,339.8302,339.1026,339.4315,34540.0
2025-02-03 15:40:00,340.52,340.61,339.32,339.71,101606.0,339.4215,339.5112,338.2254,338.6141,101606.0
2025-02-03 15:50:00,339.75,340.0,338.94,339.2,228286.0,338.654,338.9032,337.8466,338.1058,228286.0
2025-02-04 09:30:00,345.62,346.93,342.98,344.59,349215.0,344.5051,345.8109,341.8736,343.4784,349215.0
2025-02-04 09:40:00,344.35,344.78,341.63,341.86,96206.0,343.2392,343.6678,340.5279,340.7572,96206.0
2025-02-04 09:50:00,341.8,342.14,340.37,341.48,111218.0,340.6974,341.0363,339.272,340.3784,111218.0
2025-02-04 10:00:00,341.48,341.89,339.85,340.69,163036.0,340.3784,340.7871,338.7537,339.591,163036.0
2025-02-04 10:10:00,340.68,340.99,338.67,339.73,113424.0,339.581,339.89,337.5775,338.6341,113424.0
2025-02-04 10:20:00,339.73,341.69,339.37,339.9,71903.0,338.6341,340.5878,338.2752,338.8035,71903.0
2025-02-04 10:30:00,340.0,342.07,339.39,341.15,53512.0,338.9032,340.9665,338.2952,340.0495,53512.0
2025-02-04 10:40:00,341.4,341.88,340.51,341.19,43550.0,340.2987,340.7771,339.4116,340.0894,43550.0
2025-02-04 10:50:00,341.16,341.43,340.68,340.69,51455.0,340.0595,340.3286,339.581,339.591,51455.0
2025-02-04 11:00:00,340.84,341.55,340.63,341.36,41191.0,339.7405,340.4482,339.5312,340.2588,41191.0
2025-02-04 11:10:00,341.28,341.97,341.28,341.42,34907.0,340.1791,340.8669,340.1791,340.3186,34907.0
2025-02-04 11:20:00,341.52,342.21,341.29,341.94,47001.0,340.4183,341.1061,340.189,340.8369,47001.0
2025-02-04 11:30:00,341.98,342.27,341.55,341.69,65402.0,340.8768,341.1659,340.4482,340.5878,65402.0
2025-02-04 11:40:00,341.77,341.78,340.27,340.54,40610.0,340.6675,340.6775,339.1723,339.4415,40610.0
2025-02-04 11:50:00,340.54,340.61,340.0,340.44,41438.0,339.4415,339.5112,338.9032,339.3418,41438.0
2025-02-04 12:00:00,340.45,340.65,340.0,340.37,44642.0,339.3518,339.5511,338.9032,339.272,44642.0
2025-02-04 12:10:00,340.5,340.94,339.88,340.19,44595.0,339.4016,339.8402,338.7836,339.0926,44595.0
2025-02-04 12:20:00,340.43,340.67,339.81,339.99,35066.0,339.3318,339.571,338.7138,338.8932,35066.0
2025-02-04 12:30:00,340.0,340.06,339.56,339.95,37479.0,338.9032,338.963,338.4646,338.8534,37479.0
2025-02-04 12:40:00,339.89,340.25,339.73,340.22,60490.0,338.7936,339.1524,338.6341,339.1225,60490.0
2025-02-04 12:50:00,340.17,341.17,340.13,341.15,52191.0,339.0727,340.0694,339.0328,340.0495,52191.0
2025-02-04 13:00:00,340.96,341.1,340.33,340.74,32342.0,339.8601,339.9997,339.2321,339.6408,32342.0
2025-02-04 13:10:00,340.63,341.1,340.62,340.9,29071.0,339.5312,339.9997,339.5212,339.8003,29071.0
2025-02-04 13:20:00,340.95,341.55,340.64,341.32,40317.0,339.8501,340.4482,339.5411,340.2189,40317.0
2025-02-04 13:30:00,341.35,341.72,341.25,341.55,30148.0,340.2489,340.6177,340.1492,340.4482,30148.0
2025-02-04 13:40:00,341.55,341.82,341.48,341.73,30628.0,340.4482,340.7173,340.3784,340.6276,30628.0
2025-02-04 13:50:00,341.77,341.85,341.39,341.39,36013.0,340.6675,340.7472,340.2887,340.2887,36013.0
2025-02-04 14:00:00,341.49,342.27,341.25,342.04,44659.0,340.3884,341.1659,340.1492,340.9366,44659.0
2025-02-04 14:10:00,342.12,342.42,342.04,342.25,30661.0,341.0164,341.3154,340.9366,341.1459,30661.0
2025-02-04 14:20:00,342.3,342.49,341.74,341.85,36204.0,341.1958,341.3852,340.6376,340.7472,36204.0
2025-02-04 14:30:00,341.92,342.08,341.65,341.84,33426.0,340.817,340.9765,340.5479,340.7373,33426.0
2025-02-04 14:40:00,341.84,341.92,341.54,341.6,46144.0,340.7373,340.817,340.4382,340.498,46144.0
2025-02-04 14:50:00,341.59,341.97,341.26,341.73,53954.0,340.4881,340.8669,340.1591,340.6276,53954.0
2025-02-04 15:00:00,341.75,341.9,341.34,341.82,34196.0,340.6476,340.7971,340.2389,340.7173,34196.0
2025-02-04 15:10:00,341.78,342.16,341.72,342.0,26666.0,340.6775,341.0562,340.6177,340.8968,26666.0
2025-02-04 15:20:00,342.02,342.12,341.66,342.03,32189.0,340.9167,341.0164,340.5579,340.9267,32189.0
2025-02-04 15:30:00,342.0,343.31,342.0,343.26,49149.0,340.8968,342.2025,340.8968,342.1527,49149.0
2025-02-04 15:40:00,343.25,343.56,342.79,342.98,65666.0,342.1427,342.4517,341.6842,341.8736,65666.0
2025-02-04 15:50:00,342.89,344.33,342.47,344.12,284826.0,341.7839,343.2192,341.3652,343.0099,284826.0
2025-02-05 09:30:00,345.72,346.97,341.73,343.98,205103.0,344.6048,345.8507,340.6276,342.8704,205103.0
2025-02-05 09:40:00,344.05,345.26,343.04,343.41,70391.0,342.9401,344.1462,341.9334,342.3022,70391.0
2025-02-05 09:50:00,343.23,343.27,339.95,340.22,80107.0,342.1228,342.1627,338.8534,339.1225,80107.0
2025-02-05 10:00:00,340.36,341.23,338.87,339.39,90481.0,339.262,340.1292,337.7769,338.2952,90481.0
2025-02-05 10:10:00,339.4,340.5,339.22,339.38,61417.0,338.3051,339.4016,338.1257,338.2852,61417.0
2025-02-05 10:20:00,339.3,340.93,339.05,340.81,75023.0,338.2055,339.8302,337.9563,339.7106,75023.0
2025-02-05 10:30:00,340.76,341.39,340.05,341.14,69086.0,339.6608,340.2887,338.953,340.0395,69086.0
2025-02-05 10:40:00,341.14,341.49,340.03,341.39,56959.0,340.0395,340.3884,338.9331,340.2887,56959.0
2025-02-05 10:50:00,341.39,341.79,341.06,341.61,60520.0,340.2887,340.6874,339.9598,340.508,60520.0
2025-02-05 11:00:00,341.61,342.14,341.21,341.65,39100.0,340.508,341.0363,340.1093,340.5479,39100.0
2025-02-05 11:10:00,341.65,342.18,340.87,341.02,42050.0,340.5479,341.0762,339.7704,339.9199,42050.0
2025-02-05 11:20:00,341.26,342.32,340.93,342.31,37802.0,340.1591,341.2157,339.8302,341.2058,37802.0
2025-02-05 11:30:00,342.31,342.57,341.95,342.43,47703.0,341.2058,341.4649,340.8469,341.3254,47703.0
2025-02-05 11:40:00,342.44,342.99,342.11,342.85,45168.0,341.3353,341.8836,341.0064,341.744,45168.0
2025-02-05 11:50:00,342.86,343.64,342.86,343.18,36716.0,341.754,342.5315,341.754,342.0729,36716.0
2025-02-05 12:00:00,343.18,343.84,343.0,343.54,31299.0,342.0729,342.7308,341.8935,342.4318,31299.0
2025-02-05 12:10:00,343.53,343.53,342.94,343.16,30859.0,342.4218,342.4218,341.8337,342.053,30859.0
2025-02-05 12:20:00,343.16,343.48,342.85,343.07,23286.0,342.053,342.372,341.744,341.9633,23286.0
2025-02-05 12:30:00,343.11,343.7,343.04,343.56,30290.0,342.0032,342.5913,341.9334,342.4517,30290.0
2025-02-05 12:40:00,343.56,344.34,343.39,343.97,31828.0,342.4517,343.2292,342.2823,342.8604,31828.0
2025-02-05 12:50:00,344.06,344.23,343.86,343.91,25601.0,342.9501,343.1196,342.7508,342.8006,25601.0
2025-02-05 13:00:00,344.03,344.36,343.89,344.25,43600.0,342.9202,343.2491,342.7807,343.1395,43600.0
2025-02-05 13:10:00,344.25,344.38,343.94,344.37,26781.0,343.1395,343.2691,342.8305,343.2591,26781.0
2025-02-05 13:20:00,344.39,344.63,343.6,343.97,40676.0,343.279,343.5183,342.4916,342.8604,40676.0
2025-02-05 13:30:00,344.06,344.8,343.87,344.67,72567.0,342.9501,343.6877,342.7607,343.5581,72567.0
2025-02-05 13:40:00,344.67,345.33,344.53,345.26,55015.0,343.5581,344.216,343.4186,344.1462,55015.0
2025-02-05 13:50:00,345.26,345.52,345.0,345.4,35572.0,344.1462,344.4054,343.8871,344.2858,35572.0
2025-02-05 14:00:00,345.4,345.78,345.02,345.73,54699.0,344.2858,344.6646,343.907,344.6147,54699.0
2025-02-05 14:10:00,345.71,346.2,345.59,345.99,50133.0,344.5948,345.0832,344.4752,344.8739,50133.0
2025-02-05 14:20:00,346.0,346.51,345.94,346.2,55074.0,344.8839,345.3922,344.824,345.0832,55074.0
2025-02-05 14:30:00,346.15,346.51,345.99,346.35,51295.0,345.0334,345.3922,344.8739,345.2327,51295.0
2025-02-05 14:40:00,346.3,346.67,346.19,346.62,48275.0,345.1829,345.5517,345.0732,345.5019,48275.0
2025-02-05 14:50:00,346.57,347.11,346.39,346.67,49096.0,345.452,345.9903,345.2726,345.5517,49096.0
2025-02-05 15:00:00,346.69,347.11,346.67,347.1,52277.0,345.5716,345.9903,345.5517,345.9803,52277.0
2025-02-05 15:10:00,347.11,347.13,346.63,347.12,49399.0,345.9903,346.0102,345.5118,346.0002,49399.0
2025-02-05 15:20:00,347.11,347.26,346.62,346.67,50347.0,345.9903,346.1398,345.5019,345.5517,50347.0
2025-02-05 15:30:00,346.67,346.89,346.32,346.34,65539.0,345.5517,345.771,345.2028,345.2228,65539.0
2025-02-05 15:40:00,346.34,346.37,345.74,346.1,73067.0,345.2228,345.2527,344.6247,344.9835,73067.0
2025-02-05 15:50:00,346.01,348.04,345.98,347.97,320587.0,344.8938,346.9173,344.8639,346.8475,320587.0
2025-02-06 09:30:00,337.48,337.48,329.1,332.52,1714890.0,336.3913,336.3913,328.0384,331.4473,1714890.0
2025-02-06 09:40:00,332.69,333.65,330.4,332.61,869674.0,331.6168,332.5737,329.3342,331.537,869674.0
2025-02-06 09:50:00,332.58,336.12,331.59,334.99,530085.0,331.5071,335.0357,330.5203,333.9094,530085.0
2025-02-06 10:00:00,335.0,335.6,332.7,335.33,305473.0,333.9193,334.5174,331.6268,334.2483,305473.0
2025-02-06 10:10:00,335.25,336.66,334.09,335.29,240583.0,334.1685,335.574,333.0123,334.2084,240583.0
2025-02-06 10:20:00,335.54,335.54,333.0,334.25,192424.0,334.4576,334.4576,331.9258,333.1718,192424.0
2025-02-06 10:30:00,334.29,335.5,333.16,334.04,237904.0,333.2116,334.4177,332.0853,332.9624,237904.0
2025-02-06 10:40:00,334.3,335.12,331.71,332.54,172275.0,333.2216,334.0389,330.6399,331.4673,172275.0
2025-02-06 10:50:00,332.53,332.66,331.69,332.17,121963.0,331.4573,331.5869,330.62,331.0985,121963.0
2025-02-06 11:00:00,332.13,333.94,332.07,332.96,113727.0,331.0586,332.8628,330.9988,331.8859,113727.0
2025-02-06 11:10:00,332.57,333.73,332.23,332.3,91617.0,331.4972,332.6534,331.1583,331.228,91617.0
2025-02-06 11:20:00,332.45,332.85,331.06,331.23,182691.0,331.3776,331.7763,329.992,330.1615,182691.0
2025-02-06 11:30:00,331.37,332.45,331.01,331.32,153764.0,330.301,331.3776,329.9422,330.2512,153764.0
2025-02-06 11:40:00,331.23,332.15,331.04,331.95,153611.0,330.1615,331.0785,329.9721,330.8792,153611.0
2025-02-06 11:50:00,331.99,333.55,331.76,333.14,106379.0,330.919,332.474,330.6898,332.0653,106379.0
2025-02-06 12:00:00,333.17,333.72,332.65,333.62,104489.0,332.0952,332.6435,331.5769,332.5438,104489.0
2025-02-06 12:10:00,333.62,334.5,332.66,334.5,77495.0,332.5438,333.4209,331.5869,333.4209,77495.0
2025-02-06 12:20:00,334.42,335.0,333.77,334.59,77520.0,333.3412,333.9193,332.6933,333.5107,77520.0
2025-02-06 12:30:00,334.6,335.0,333.81,333.94,76326.0,333.5206,333.9193,332.7332,332.8628,76326.0
2025-02-06 12:40:00,334.13,334.18,332.73,333.2,101148.0,333.0521,333.102,331.6567,332.1251,101148.0
2025-02-06 12:50:00,333.2,333.47,332.82,332.92,74322.0,332.1251,332.3943,331.7464,331.846,74322.0
2025-02-06 13:00:00,333.01,333.48,332.83,332.86,55404.0,331.9358,332.4042,331.7563,331.7862,55404.0
2025-02-06 13:10:00,332.94,333.35,332.74,333.13,57096.0,331.866,332.2747,331.6666,332.0554,57096.0
2025-02-06 13:20:00,333.08,333.27,332.08,332.74,96679.0,332.0055,332.1949,331.0088,331.6666,96679.0
2025-02-06 13:30:00,332.75,333.28,332.41,332.55,58668.0,331.6766,332.2049,331.3377,331.4772,58668.0
2025-02-06 13:40:00,332.5,333.18,332.1,332.83,58985.0,331.4274,332.1052,331.0287,331.7563,58985.0
2025-02-06 13:50:00,332.87,332.99,332.3,332.39,71135.0,331.7962,331.9158,331.228,331.3178,71135.0
2025-02-06 14:00:00,332.37,333.18,331.87,333.06,123424.0,331.2978,332.1052,330.7994,331.9856,123424.0
2025-02-06 14:10:00,333.06,334.08,332.98,333.93,111547.0,331.9856,333.0023,331.9059,332.8528,111547.0
2025-02-06 14:20:00,333.88,333.88,332.33,332.46,82352.0,332.8029,332.8029,331.2579,331.3875,82352.0
2025-02-06 14:30:00,332.46,332.5,330.78,331.19,208047.0,331.3875,331.4274,329.7129,330.1216,208047.0
2025-02-06 14:40:00,331.19,331.57,330.97,331.44,128678.0,330.1216,330.5004,329.9023,330.3708,128678.0
2025-02-06 14:50:00,331.42,331.76,330.59,331.02,153655.0,330.3509,330.6898,329.5236,329.9522,153655.0
2025-02-06 15:00:00,331.02,331.13,330.71,330.77,133113.0,329.9522,330.0618,329.6432,329.703,133113.0
2025-02-06 15:10:00,330.79,331.63,330.62,331.39,138129.0,329.7229,330.5602,329.5535,330.321,138129.0
2025-02-06 15:20:00,331.44,332.7,331.23,331.94,216809.0,330.3708,331.6268,330.1615,330.8692,216809.0
2025-02-06 15:30:00,331.95,332.5,331.5,331.99,206756.0,330.8792,331.4274,330.4306,330.919,206756.0
2025-02-06 15:40:00,332.02,332.61,330.9,331.0,277137.0,330.9489,331.537,329.8326,329.9322,277137.0
2025-02-06 15:50:00,331.16,331.86,330.31,330.84,804146.0,330.0917,330.7895,329.2445,329.7728,804146.0
2025-02-07 09:30:00,332.0,333.77,329.7,332.0,452487.0,330.929,332.6933,328.6364,330.929,452487.0
2025-02-07 09:40:00,332.0,333.22,330.68,331.36,238695.0,330.929,332.1451,329.6133,330.2911,238695.0
2025-02-07 09:50:00,331.21,332.48,330.65,332.2,229754.0,330.1416,331.4075,329.5834,331.1284,229754.0
2025-02-07 10:00:00,332.05,333.2,330.69,332.76,181901.0,330.9789,332.1251,329.6232,331.6866,181901.0
2025-02-07 10:10:00,332.62,332.72,330.1,330.74,120667.0,331.547,331.6467,329.0351,329.6731,120667.0
2025-02-07 10:20:00,330.58,332.04,330.3,331.58,103861.0,329.5136,330.9689,329.2345,330.5104,103861.0
2025-02-07 10:30:00,331.34,333.82,331.2,333.21,114872.0,330.2711,332.7431,330.1316,332.1351,114872.0
2025-02-07 10:40:00,333.13,333.5,332.1,332.17,86184.0,332.0554,332.4242,331.0287,331.0985,86184.0
2025-02-07 10:50:00,332.33,332.62,330.31,331.46,120577.0,331.2579,331.547,329.2445,330.3908,120577.0
2025-02-07 11:00:00,331.46,331.69,329.72,331.16,118965.0,330.3908,330.62,328.6564,330.0917,118965.0
2025-02-07 11:10:00,331.12,331.99,330.61,331.18,96246.0,330.0519,330.919,329.5435,330.1117,96246.0
2025-02-07 11:20:00,331.13,331.87,330.18,330.4,84340.0,330.0618,330.7994,329.1149,329.3342,84340.0
2025-02-07 11:30:00,330.39,331.4,330.39,330.4,99157.0,329.3242,330.3309,329.3242,329.3342,99157.0
2025-02-07 11:40:00,330.51,330.85,328.82,328.95,92284.0,329.4438,329.7827,327.7593,327.8889,92284.0
2025-02-07 11:50:00,329.0,329.49,328.37,328.52,78504.0,327.9387,328.4271,327.3107,327.4602,78504.0
2025-02-07 12:00:00,328.41,328.57,327.11,328.16,107701.0,327.3506,327.5101,326.0548,327.1014,107701.0
2025-02-07 12:10:00,328.22,328.22,326.26,327.05,128791.0,327.1612,327.1612,325.2075,325.995,128791.0
2025-02-07 12:20:00,327.05,327.55,326.62,326.96,134729.0,325.995,326.4934,325.5664,325.9053,134729.0
2025-02-07 12:30:00,326.94,327.29,326.59,327.0,96257.0,325.8853,326.2342,325.5365,325.9451,96257.0
2025-02-07 12:40:00,327.01,327.07,325.76,326.59,118654.0,325.9551,326.0149,324.7091,325.5365,118654.0
2025-02-07 12:50:00,326.59,326.71,325.85,325.88,103790.0,325.5365,325.6561,324.7989,324.8288,103790.0
2025-02-07 13:00:00,325.88,326.75,325.53,326.74,146953.0,324.8288,325.6959,324.4799,325.686,146953.0
2025-02-07 13:10:00,326.81,327.0,326.06,326.3,136952.0,325.7558,325.9451,325.0082,325.2474,136952.0
2025-02-07 13:20:00,326.2,326.66,325.9,326.44,88365.0,325.1477,325.6062,324.8487,325.3869,88365.0
2025-02-07 13:30:00,326.49,326.61,325.04,325.59,142509.0,325.4368,325.5564,323.9915,324.5397,142509.0
2025-02-07 13:40:00,325.68,325.79,324.82,325.03,97344.0,324.6294,324.739,323.7722,323.9815,97344.0
2025-02-07 13:50:00,325.04,325.43,324.61,324.82,81821.0,323.9915,324.3802,323.5629,323.7722,81821.0
2025-02-07 14:00:00,324.85,326.09,324.7,325.65,86825.0,323.8021,325.0381,323.6526,324.5995,86825.0
2025-02-07 14:10:00,325.68,325.68,324.86,325.19,47208.0,324.6294,324.6294,323.812,324.141,47208.0
2025-02-07 14:20:00,325.19,325.36,324.33,324.56,55071.0,324.141,324.3104,323.2838,323.513,55071.0
2025-02-07 14:30:00,324.54,325.0,324.4,324.7,50940.0,323.4931,323.9516,323.3535,323.6526,50940.0
2025-02-07 14:40:00,324.7,325.08,324.01,324.21,74560.0,323.6526,324.0313,322.9648,323.1641,74560.0
2025-02-07 14:50:00,324.22,324.42,323.8,324.24,70078.0,323.1741,323.3735,322.7555,323.194,70078.0
2025-02-07 15:00:00,324.23,325.03,323.72,324.75,122434.0,323.1841,323.9815,322.6757,323.7024,122434.0
2025-02-07 15:10:00,324.75,325.11,324.53,325.05,68028.0,323.7024,324.0612,323.4831,324.0014,68028.0
2025-02-07 15:20:00,324.94,325.15,324.53,324.62,54387.0,323.8918,324.1011,323.4831,323.5728,54387.0
2025-02-07 15:30:00,324.66,325.54,324.64,324.89,80093.0,323.6127,324.4899,323.5928,323.8419,80093.0
2025-02-07 15:40:00,324.99,325.84,324.85,325.76,95622.0,323.9416,324.7889,323.8021,324.7091,95622.0
2025-02-07 15:50:00,325.81,326.24,325.36,325.84,432060.0,324.759,325.1876,324.3104,324.7889,432060.0
2025-02-10 09:30:00,327.92,331.75,327.92,331.13,421054.0,326.8622,330.6798,326.8622,330.0618,421054.0
2025-02-10 09:40:00,331.16,331.16,329.14,330.31,179328.0,330.0917,330.0917,328.0782,329.2445,179328.0
2025-02-10 09:50:00,330.32,330.36,329.02,329.92,162426.0,329.2544,329.2943,327.9586,328.8557,162426.0
2025-02-10 10:00:00,330.04,331.0,329.41,329.44,136384.0,328.9753,329.9322,328.3474,328.3773,136384.0
2025-02-10 10:10:00,329.43,329.59,328.37,328.58,99475.0,328.3673,328.5268,327.3107,327.52,99475.0
2025-02-10 10:20:00,328.48,329.73,328.05,329.73,90581.0,327.4204,328.6663,326.9918,328.6663,90581.0
2025-02-10 10:30:00,329.74,331.0,329.57,330.55,140245.0,328.6763,329.9322,328.5069,329.4837,140245.0
2025-02-10 10:40:00,330.56,330.74,329.52,330.11,94206.0,329.4937,329.6731,328.457,329.0451,94206.0
2025-02-10 10:50:00,330.12,330.32,329.71,330.07,81181.0,329.0551,329.2544,328.6464,329.0052,81181.0
2025-02-10 11:00:00,330.07,330.61,329.36,329.87,67518.0,329.0052,329.5435,328.2975,328.8059,67518.0
2025-02-10 11:10:00,329.87,330.39,329.77,330.0,79457.0,328.8059,329.3242,328.7062,328.9355,79457.0
2025-02-10 11:20:00,330.0,330.14,329.36,329.74,79276.0,328.9355,329.075,328.2975,328.6763,79276.0
2025-02-10 11:30:00,329.75,329.86,328.86,329.0,93075.0,328.6863,328.7959,327.7991,327.9387,93075.0
2025-02-10 11:40:00,329.0,329.37,328.47,328.51,78587.0,327.9387,328.3075,327.4104,327.4503,78587.0
2025-02-10 11:50:00,328.52,329.46,328.41,329.1,81055.0,327.4602,328.3972,327.3506,328.0384,81055.0
2025-02-10 12:00:00,329.0,329.3,328.56,329.18,40798.0,327.9387,328.2377,327.5001,328.1181,40798.0
2025-02-10 12:10:00,329.18,329.18,328.54,328.76,56713.0,328.1181,328.1181,327.4802,327.6995,56713.0
2025-02-10 12:20:00,328.67,329.7,328.57,329.19,62380.0,327.6098,328.6364,327.5101,328.1281,62380.0
2025-02-10 12:30:00,329.27,330.13,329.04,329.74,80947.0,328.2078,329.065,327.9786,328.6763,80947.0
2025-02-10 12:40:00,329.81,329.84,329.11,329.39,65437.0,328.7461,328.776,328.0483,328.3274,65437.0
2025-02-10 12:50:00,329.39,329.69,329.18,329.5,51776.0,328.3274,328.6265,328.1181,328.4371,51776.0
2025-02-10 13:00:00,329.48,330.57,329.37,330.57,54523.0,328.4171,329.5036,328.3075,329.5036,54523.0
2025-02-10 13:10:00,330.48,330.67,329.67,330.04,88972.0,329.4139,329.6033,328.6065,328.9753,88972.0
2025-02-10 13:20:00,330.04,330.14,329.69,329.91,40276.0,328.9753,329.075,328.6265,328.8458,40276.0
2025-02-10 13:30:00,329.94,329.94,329.43,329.67,45755.0,328.8757,328.8757,328.3673,328.6065,45755.0
2025-02-10 13:40:00,329.68,329.77,329.3,329.54,29015.0,328.6165,328.7062,328.2377,328.4769,29015.0
2025-02-10 13:50:00,329.63,330.0,329.57,329.75,46403.0,328.5667,328.9355,328.5069,328.6863,46403.0
2025-02-10 14:00:00,329.7,329.75,329.24,329.43,32854.0,328.6364,328.6863,328.1779,328.3673,32854.0
2025-02-10 14:10:00,329.41,329.49,328.87,328.91,53692.0,328.3474,328.4271,327.8091,327.849,53692.0
2025-02-10 14:20:00,328.91,329.1,328.74,328.97,35761.0,327.849,328.0384,327.6795,327.9088,35761.0
2025-02-10 14:30:00,328.93,328.93,328.29,328.38,33590.0,327.8689,327.8689,327.231,327.3207,33590.0
2025-02-10 14:40:00,328.39,328.47,328.06,328.06,44966.0,327.3307,327.4104,327.0017,327.0017,44966.0
2025-02-10 14:50:00,328.04,328.63,327.91,328.28,66591.0,326.9818,327.5699,326.8522,327.221,66591.0
2025-02-10 15:00:00,328.26,328.34,328.02,328.07,47717.0,327.2011,327.2808,326.9619,327.0117,47717.0
2025-02-10 15:10:00,328.03,328.08,327.66,327.66,41715.0,326.9718,327.0217,326.603,326.603,41715.0
2025-02-10 15:20:00,327.78,327.78,327.25,327.44,58007.0,326.7226,326.7226,326.1943,326.3837,58007.0
2025-02-10 15:30:00,327.44,327.45,327.01,327.13,63956.0,326.3837,326.3937,325.9551,326.0747,63956.0
2025-02-10 15:40:00,327.12,327.14,326.69,326.99,96409.0,326.0648,326.0847,325.6361,325.9352,96409.0
2025-02-10 15:50:00,327.03,327.44,326.65,327.15,301587.0,325.975,326.3837,325.5963,326.0947,301587.0
2025-02-11 09:30:00,324.02,326.12,323.75,324.73,272098.0,322.9748,325.068,322.7056,323.6825,272098.0
2025-02-11 09:40:00,324.77,324.89,322.8,323.23,123135.0,323.7223,323.8419,321.7587,322.1873,123135.0
2025-02-11 09:50:00,323.31,324.0,322.33,323.21,139090.0,322.267,322.9548,321.2902,322.1674,139090.0
2025-02-11 10:00:00,323.31,324.22,322.69,323.36,126002.0,322.267,323.1741,321.649,322.3169,126002.0
2025-02-11 10:10:00,323.5,324.4,323.13,324.25,152098.0,322.4564,323.3535,322.0876,323.204,152098.0
2025-02-11 10:20:00,324.25,324.5,322.52,323.06,106538.0,323.204,323.4532,321.4796,322.0179,106538.0
2025-02-11 10:30:00,323.06,323.68,322.56,323.48,137092.0,322.0179,322.6359,321.5195,322.4365,137092.0
2025-02-11 10:40:00,323.48,323.48,322.67,323.25,46715.0,322.4365,322.4365,321.6291,322.2072,46715.0
2025-02-11 10:50:00,323.13,323.44,322.6,322.99,71236.0,322.0876,322.3966,321.5593,321.9481,71236.0
2025-02-11 11:00:00,322.98,323.41,322.38,323.25,69147.0,321.9381,322.3667,321.34,322.2072,69147.0
2025-02-11 11:10:00,323.25,323.32,322.79,323.19,53454.0,322.2072,322.277,321.7487,322.1474,53454.0
2025-02-11 11:20:00,323.19,323.76,322.99,323.07,100926.0,322.1474,322.7156,321.9481,322.0278,100926.0
2025-02-11 11:30:00,323.18,323.37,322.82,322.82,65140.0,322.1375,322.3269,321.7786,321.7786,65140.0
2025-02-11 11:40:00,322.94,323.09,322.48,322.53,40807.0,321.8982,322.0478,321.4397,321.4896,40807.0
2025-02-11 11:50:00,322.51,322.7,321.67,321.89,146536.0,321.4696,321.659,320.6323,320.8516,146536.0
2025-02-11 12:00:00,321.78,322.53,321.26,321.58,122290.0,320.742,321.4896,320.2237,320.5426,122290.0
2025-02-11 12:10:00,321.6,322.56,321.54,322.56,57868.0,320.5626,321.5195,320.5028,321.5195,57868.0
2025-02-11 12:20:00,322.56,322.83,322.24,322.5,84169.0,321.5195,321.7886,321.2005,321.4597,84169.0
2025-02-11 12:30:00,322.5,322.73,322.07,322.33,71795.0,321.4597,321.6889,321.031,321.2902,71795.0
2025-02-11 12:40:00,322.33,322.67,322.11,322.6,99088.0,321.2902,321.6291,321.0709,321.5593,99088.0
2025-02-11 12:50:00,322.53,322.68,322.31,322.36,23775.0,321.4896,321.6391,321.2703,321.3201,23775.0
2025-02-11 13:00:00,322.34,322.44,322.11,322.21,54561.0,321.3002,321.3999,321.0709,321.1706,54561.0
2025-02-11 13:10:00,322.21,322.28,321.42,321.93,79478.0,321.1706,321.2404,320.3831,320.8915,79478.0
2025-02-11 13:20:00,321.93,322.7,321.74,322.39,38195.0,320.8915,321.659,320.7021,321.35,38195.0
2025-02-11 13:30:00,322.37,322.7,322.29,322.51,39938.0,321.3301,321.659,321.2503,321.4696,39938.0
2025-02-11 13:40:00,322.57,323.5,322.47,323.32,81844.0,321.5294,322.4564,321.4298,322.277,81844.0
2025-02-11 13:50:00,323.26,323.56,323.08,323.08,55337.0,322.2172,322.5162,322.0378,322.0378,55337.0
2025-02-11 14:00:00,323.02,324.28,323.0,324.15,87939.0,321.978,323.2339,321.958,323.1043,87939.0
2025-02-11 14:10:00,324.11,324.16,323.7,323.84,40826.0,323.0645,323.1143,322.6558,322.7953,40826.0
2025-02-11 14:20:00,323.93,324.85,323.83,324.7,36971.0,322.885,323.8021,322.7854,323.6526,36971.0
2025-02-11 14:30:00,324.72,325.44,324.48,325.3,63393.0,323.6725,324.3902,323.4333,324.2506,63393.0
2025-02-11 14:40:00,325.38,326.0,325.38,325.75,46261.0,324.3304,324.9484,324.3304,324.6992,46261.0
2025-02-11 14:50:00,325.77,326.44,325.44,326.12,100546.0,324.7191,325.3869,324.3902,325.068,100546.0
2025-02-11 15:00:00,326.12,326.31,325.22,325.22,177349.0,325.068,325.2574,324.1709,324.1709,177349.0
2025-02-11 15:10:00,325.3,325.3,324.83,325.01,37746.0,324.2506,324.2506,323.7821,323.9616,37746.0
2025-02-11 15:20:00,325.01,325.1,324.81,324.89,37815.0,323.9616,324.0513,323.7622,323.8419,37815.0
2025-02-11 15:30:00,324.97,325.0,324.57,324.94,38985.0,323.9217,323.9516,323.523,323.8918,38985.0
2025-02-11 15:40:00,324.89,325.07,324.27,324.84,93860.0,323.8419,324.0214,323.2239,323.7921,93860.0
2025-02-11 15:50:00,324.92,325.07,324.32,324.42,244313.0,323.8719,324.0214,323.2738,323.3735,244313.0
2025-02-12 09:30:00,319.55,320.37,317.17,319.34,404715.0,318.5192,319.3365,316.1469,318.3099,404715.0
2025-02-12 09:40:00,319.34,320.0,318.01,319.47,187887.0,318.3099,318.9677,316.9841,318.4394,187887.0
2025-02-12 09:50:00,319.53,321.27,319.07,320.76,181808.0,318.4992,320.2336,318.0407,319.7253,181808.0
2025-02-12 10:00:00,321.0,321.12,318.08,318.08,95671.0,319.9645,320.0841,317.0539,317.0539,95671.0
2025-02-12 10:10:00,318.2,318.76,316.97,318.71,120150.0,317.1735,317.7317,315.9475,317.6819,120150.0
2025-02-12 10:20:00,318.71,319.79,318.2,319.69,149174.0,317.6819,318.7584,317.1735,318.6587,149174.0
2025-02-12 10:30:00,319.85,320.9,319.32,320.36,190278.0,318.8182,319.8648,318.2899,319.3266,190278.0
2025-02-12 10:40:00,320.46,321.28,319.65,321.0,161495.0,319.4262,320.2436,318.6189,319.9645,161495.0
2025-02-12 10:50:00,321.16,322.96,321.03,322.57,118328.0,320.124,321.9182,319.9944,321.5294,118328.0
2025-02-12 11:00:00,322.74,323.3,322.13,322.96,53834.0,321.6989,322.2571,321.0909,321.9182,53834.0
2025-02-12 11:10:00,322.81,323.5,322.22,323.4,38355.0,321.7687,322.4564,321.1806,322.3568,38355.0
2025-02-12 11:20:00,323.29,323.5,322.27,322.92,87163.0,322.2471,322.4564,321.2304,321.8783,87163.0
2025-02-12 11:30:00,322.79,323.99,322.78,322.94,51750.0,321.7487,322.9449,321.7388,321.8982,51750.0
2025-02-12 11:40:00,323.08,323.44,322.88,323.13,29002.0,322.0378,322.3966,321.8384,322.0876,29002.0
2025-02-12 11:50:00,323.23,324.25,323.16,324.19,75238.0,322.1873,323.204,322.1175,323.1442,75238.0
2025-02-12 12:00:00,324.15,325.06,323.97,324.47,49869.0,323.1043,324.0114,322.9249,323.4233,49869.0
2025-02-12 12:10:00,324.47,324.92,324.24,324.35,24567.0,323.4233,323.8719,323.194,323.3037,24567.0
2025-02-12 12:20:00,324.3,324.5,323.98,324.15,29875.0,323.2539,323.4532,322.9349,323.1043,29875.0
2025-02-12 12:30:00,324.14,324.53,324.01,324.34,32235.0,323.0944,323.4831,322.9648,323.2937,32235.0
2025-02-12 12:40:00,324.26,324.92,324.18,324.76,45109.0,323.214,323.8719,323.1342,323.7124,45109.0
2025-02-12 12:50:00,324.69,325.62,324.6,325.44,22351.0,323.6426,324.5696,323.5529,324.3902,22351.0
2025-02-12 13:00:00,325.35,325.82,325.01,325.81,38889.0,324.3005,324.7689,323.9616,324.759,38889.0
2025-02-12 13:10:00,325.68,325.98,325.31,325.69,21015.0,324.6294,324.9284,324.2606,324.6394,21015.0
2025-02-12 13:20:00,325.77,326.07,325.51,326.0,37697.0,324.7191,325.0181,324.4599,324.9484,37697.0
2025-02-12 13:30:00,326.07,326.26,325.61,326.07,34064.0,325.0181,325.2075,324.5596,325.0181,34064.0
2025-02-12 13:40:00,326.11,326.2,325.22,325.46,40498.0,325.058,325.1477,324.1709,324.4101,40498.0
2025-02-12 13:50:00,325.52,326.35,325.47,326.35,28203.0,324.4699,325.2972,324.4201,325.2972,28203.0
2025-02-12 14:00:00,326.3,326.31,325.16,325.45,41067.0,325.2474,325.2574,324.1111,324.4001,41067.0
2025-02-12 14:10:00,325.45,325.62,325.03,325.45,44441.0,324.4001,324.5696,323.9815,324.4001,44441.0
2025-02-12 14:20:00,325.59,326.35,325.45,325.89,52259.0,324.5397,325.2972,324.4001,324.8387,52259.0
2025-02-12 14:30:00,325.92,326.4,325.62,325.98,44021.0,324.8686,325.3471,324.5696,324.9284,44021.0
2025-02-12 14:40:00,325.98,326.65,325.9,326.63,25859.0,324.9284,325.5963,324.8487,325.5763,25859.0
2025-02-12 14:50:00,326.63,327.0,326.54,326.84,43439.0,325.5763,325.9451,325.4866,325.7857,43439.0
2025-02-12 15:00:00,326.79,326.95,326.0,326.14,34201.0,325.7358,325.8953,324.9484,325.0879,34201.0
2025-02-12 15:10:00,326.14,326.27,325.41,325.5,33490.0,325.0879,325.2175,324.3603,324.45,33490.0
2025-02-12 15:20:00,325.5,325.88,325.42,325.56,47001.0,324.45,324.8288,324.3702,324.5098,47001.0
2025-02-12 15:30:00,325.66,325.93,325.27,325.31,48559.0,324.6095,324.8786,324.2207,324.2606,48559.0
2025-02-12 15:40:00,325.35,325.63,324.91,325.45,66413.0,324.3005,324.5796,323.8619,324.4001,66413.0
2025-02-12 15:50:00,325.55,326.45,325.43,326.17,222086.0,324.4998,325.3969,324.3802,325.1178,222086.0
2025-02-13 09:30:00,326.2,329.05,324.25,324.52,276608.0,325.1477,327.9885,323.204,323.4731,276608.0
2025-02-13 09:40:00,324.64,325.0,323.22,323.7,93238.0,323.5928,323.9516,322.1773,322.6558,93238.0
2025-02-13 09:50:00,323.72,325.22,323.35,324.49,114988.0,322.6757,324.1709,322.3069,323.4432,114988.0
2025-02-13 10:00:00,324.49,326.05,324.25,325.51,101538.0,323.4432,324.9982,323.204,324.4599,101538.0
2025-02-13 10:10:00,325.61,326.11,325.06,325.85,59350.0,324.5596,325.058,324.0114,324.7989,59350.0
2025-02-13 10:20:00,325.85,326.8,325.53,326.41,69314.0,324.7989,325.7458,324.4799,325.357,69314.0
2025-02-13 10:30:00,326.24,326.75,326.1,326.49,47980.0,325.1876,325.6959,325.048,325.4368,47980.0
2025-02-13 10:40:00,326.55,326.79,325.86,326.09,46426.0,325.4966,325.7358,324.8088,325.0381,46426.0
2025-02-13 10:50:00,326.0,326.03,325.24,325.59,26094.0,324.9484,324.9783,324.1908,324.5397,26094.0
2025-02-13 11:00:00,325.6,325.67,325.0,325.27,56525.0,324.5497,324.6194,323.9516,324.2207,56525.0
2025-02-13 11:10:00,325.34,326.03,325.34,325.75,45629.0,324.2905,324.9783,324.2905,324.6992,45629.0
2025-02-13 11:20:00,325.73,325.99,324.77,324.96,62775.0,324.6792,324.9384,323.7223,323.9117,62775.0
2025-02-13 11:30:00,325.03,325.6,324.75,325.46,53062.0,323.9815,324.5497,323.7024,324.4101,53062.0
2025-02-13 11:40:00,325.5,326.32,325.2,325.23,49306.0,324.45,325.2673,324.1509,324.1809,49306.0
2025-02-13 11:50:00,325.27,325.32,324.2,324.66,39949.0,324.2207,324.2706,323.1542,323.6127,39949.0
2025-02-13 12:00:00,324.66,325.12,324.34,324.94,52244.0,323.6127,324.0712,323.2937,323.8918,52244.0
2025-02-13 12:10:00,324.93,325.2,324.77,325.02,32231.0,323.8818,324.1509,323.7223,323.9715,32231.0
2025-02-13 12:20:00,325.02,325.92,324.85,325.51,27332.0,323.9715,324.8686,323.8021,324.4599,27332.0
2025-02-13 12:30:00,325.51,325.65,325.14,325.21,30655.0,324.4599,324.5995,324.0911,324.1609,30655.0
2025-02-13 12:40:00,325.11,325.8,325.11,325.75,22691.0,324.0612,324.749,324.0612,324.6992,22691.0
2025-02-13 12:50:00,325.8,327.14,325.57,326.84,213452.0,324.749,326.0847,324.5198,325.7857,213452.0
2025-02-13 13:00:00,326.79,326.79,325.74,326.2,29812.0,325.7358,325.7358,324.6892,325.1477,29812.0
2025-02-13 13:10:00,326.06,326.37,325.68,325.91,31890.0,325.0082,325.3172,324.6294,324.8587,31890.0
2025-02-13 13:20:00,325.99,327.24,325.86,327.09,36956.0,324.9384,326.1844,324.8088,326.0349,36956.0
2025-02-13 13:30:00,327.2,328.12,327.08,328.12,54415.0,326.1445,327.0615,326.0249,327.0615,54415.0
2025-02-13 13:40:00,328.11,328.19,326.75,327.08,36215.0,327.0516,327.1313,325.6959,326.0249,36215.0
2025-02-13 13:50:00,327.09,327.14,326.43,327.03,23320.0,326.0349,326.0847,325.377,325.975,23320.0
2025-02-13 14:00:00,327.02,327.85,327.02,327.72,28007.0,325.9651,326.7924,325.9651,326.6628,28007.0
2025-02-13 14:10:00,327.73,328.26,327.34,328.19,43094.0,326.6728,327.2011,326.284,327.1313,43094.0
2025-02-13 14:20:00,328.19,328.62,328.0,328.55,39374.0,327.1313,327.5599,326.9419,327.4901,39374.0
2025-02-13 14:30:00,328.56,329.23,328.51,329.15,78972.0,327.5001,328.1679,327.4503,328.0882,78972.0
2025-02-13 14:40:00,329.06,329.09,328.21,328.54,30667.0,327.9985,328.0284,327.1512,327.4802,30667.0
2025-02-13 14:50:00,328.64,329.14,328.6,328.61,26438.0,327.5799,328.0782,327.54,327.5499,26438.0
2025-02-13 15:00:00,328.57,328.87,328.37,328.55,30302.0,327.5101,327.8091,327.3107,327.4901,30302.0
2025-02-13 15:10:00,328.54,328.93,328.46,328.81,39363.0,327.4802,327.8689,327.4004,327.7493,39363.0
2025-02-13 15:20:00,328.91,328.98,328.66,328.83,47325.0,327.849,327.9188,327.5998,327.7692,47325.0
2025-02-13 15:30:00,328.9,329.2,328.6,329.15,54338.0,327.839,328.138,327.54,328.0882,54338.0
2025-02-13 15:40:00,329.13,329.8,328.93,329.66,69386.0,328.0683,328.7361,327.8689,328.5966,69386.0
2025-02-13 15:50:00,329.71,330.35,329.51,329.86,210211.0,328.6464,329.2843,328.447,328.7959,210211.0
2025-02-14 09:30:00,328.03,328.5,324.0,324.07,381932.0,326.9718,327.4403,322.9548,323.0246,381932.0
2025-02-14 09:40:00,324.15,325.75,324.01,325.56,166654.0,323.1043,324.6992,322.9648,324.5098,166654.0
2025-02-14 09:50:00,325.61,325.88,323.62,324.32,152984.0,324.5596,324.8288,322.576,323.2738,152984.0
2025-02-14 10:00:00,324.25,325.69,324.25,325.41,125376.0,323.204,324.6394,323.204,324.3603,125376.0
2025-02-14 10:10:00,325.47,325.47,323.86,324.18,87974.0,324.4201,324.4201,322.8153,323.1342,87974.0
2025-02-14 10:20:00,324.31,324.43,322.62,323.29,137916.0,323.2638,323.3834,321.5793,322.2471,137916.0
2025-02-14 10:30:00,323.23,324.44,323.16,324.44,51919.0,322.1873,323.3934,322.1175,323.3934,51919.0
2025-02-14 10:40:00,324.42,324.64,323.88,324.54,57725.0,323.3735,323.5928,322.8352,323.4931,57725.0
2025-02-14 10:50:00,324.51,325.14,324.41,324.68,72140.0,323.4632,324.0911,323.3635,323.6326,72140.0
2025-02-14 11:00:00,324.66,325.66,324.45,325.65,54834.0,323.6127,324.6095,323.4034,324.5995,54834.0
2025-02-14 11:10:00,325.65,325.89,324.49,324.57,84454.0,324.5995,324.8387,323.4432,323.523,84454.0
2025-02-14 11:20:00,324.44,324.86,323.85,324.69,41477.0,323.3934,323.812,322.8053,323.6426,41477.0
2025-02-14 11:30:00,324.69,325.4,324.44,325.18,72880.0,323.6426,324.3503,323.3934,324.131,72880.0
2025-02-14 11:40:00,325.17,325.17,324.63,324.66,44545.0,324.121,324.121,323.5828,323.6127,44545.0
2025-02-14 11:50:00,324.62,325.56,324.49,325.48,38711.0,323.5728,324.5098,323.4432,324.43,38711.0
2025-02-14 12:00:00,325.4,325.55,324.91,325.0,34177.0,324.3503,324.4998,323.8619,323.9516,34177.0
2025-02-14 12:10:00,325.09,325.6,324.77,325.59,59345.0,324.0413,324.5497,323.7223,324.5397,59345.0
2025-02-14 12:20:00,325.7,325.87,325.37,325.44,83245.0,324.6493,324.8188,324.3204,324.3902,83245.0
2025-02-14 12:30:00,325.49,326.48,325.38,326.28,71750.0,324.44,325.4268,324.3304,325.2275,71750.0
2025-02-14 12:40:00,326.29,326.61,325.66,326.1,42273.0,325.2374,325.5564,324.6095,325.048,42273.0
2025-02-14 12:50:00,326.2,326.72,326.01,326.43,45654.0,325.1477,325.666,324.9583,325.377,45654.0
2025-02-14 13:00:00,326.43,326.5,325.72,325.82,45573.0,325.377,325.4468,324.6693,324.7689,45573.0
2025-02-14 13:10:00,325.92,325.94,325.47,325.91,51210.0,324.8686,324.8886,324.4201,324.8587,51210.0
2025-02-14 13:20:00,325.86,326.04,325.55,325.85,33579.0,324.8088,324.9882,324.4998,324.7989,33579.0
2025-02-14 13:30:00,325.94,326.8,325.94,326.64,53988.0,324.8886,325.7458,324.8886,325.5863,53988.0
2025-02-14 13:40:00,326.67,326.94,326.51,326.85,39401.0,325.6162,325.8853,325.4567,325.7956,39401.0
2025-02-14 13:50:00,326.84,327.05,326.16,326.17,32407.0,325.7857,325.995,325.1079,325.1178,32407.0
2025-02-14 14:00:00,326.15,326.8,326.14,326.8,29551.0,325.0979,325.7458,325.0879,325.7458,29551.0
2025-02-14 14:10:00,326.68,327.12,326.64,326.69,43308.0,325.6262,326.0648,325.5863,325.6361,43308.0
2025-02-14 14:20:00,326.64,326.99,326.53,326.72,29072.0,325.5863,325.9352,325.4767,325.666,29072.0
2025-02-14 14:30:00,326.59,326.99,326.51,326.82,27411.0,325.5365,325.9352,325.4567,325.7657,27411.0
2025-02-14 14:40:00,326.82,326.95,326.7,326.7,31667.0,325.7657,325.8953,325.6461,325.6461,31667.0
2025-02-14 14:50:00,326.7,326.93,326.66,326.74,38113.0,325.6461,325.8754,325.6062,325.686,38113.0
2025-02-14 15:00:00,326.69,326.85,326.18,326.37,37613.0,325.6361,325.7956,325.1278,325.3172,37613.0
2025-02-14 15:10:00,326.32,326.52,326.27,326.31,37850.0,325.2673,325.4667,325.2175,325.2574,37850.0
2025-02-14 15:20:00,326.35,326.4,326.12,326.39,61110.0,325.2972,325.3471,325.068,325.3371,61110.0
2025-02-14 15:30:00,326.38,326.46,326.07,326.07,61199.0,325.3271,325.4069,325.0181,325.0181,61199.0
2025-02-14 15:40:00,326.17,326.37,325.72,325.81,77211.0,325.1178,325.3172,324.6693,324.759,77211.0
2025-02-14 15:50:00,325.96,326.54,325.32,326.4,471228.0,324.9085,325.4866,324.2706,325.3471,471228.0
2025-02-18 09:30:00,328.59,329.16,325.36,326.21,351888.0,327.53,328.0982,324.3104,325.1577,351888.0
2025-02-18 09:40:00,326.15,328.0,324.89,325.15,157254.0,325.0979,326.9419,323.8419,324.1011,157254.0
2025-02-18 09:50:00,325.08,326.0,324.85,325.27,148212.0,324.0313,324.9484,323.8021,324.2207,148212.0
2025-02-18 10:00:00,325.17,326.23,324.67,325.2,268148.0,324.121,325.1776,323.6227,324.1509,268148.0
2025-02-18 10:10:00,325.22,326.04,324.16,324.3,97140.0,324.1709,324.9882,323.1143,323.2539,97140.0
2025-02-18 10:20:00,324.15,324.45,323.0,323.2,80516.0,323.1043,323.4034,321.958,322.1574,80516.0
2025-02-18 10:30:00,323.26,324.86,323.12,324.65,61843.0,322.2172,323.812,322.0777,323.6027,61843.0
2025-02-18 10:40:00,324.74,324.76,323.9,324.28,55590.0,323.6924,323.7124,322.8551,323.2339,55590.0
2025-02-18 10:50:00,324.42,326.0,324.21,325.84,69429.0,323.3735,324.9484,323.1641,324.7889,69429.0
2025-02-18 11:00:00,325.84,326.34,325.35,326.17,62051.0,324.7889,325.2873,324.3005,325.1178,62051.0
2025-02-18 11:10:00,326.15,326.47,325.81,326.15,31643.0,325.0979,325.4169,324.759,325.0979,31643.0
2025-02-18 11:20:00,326.15,326.6,325.41,326.41,49324.0,325.0979,325.5464,324.3603,325.357,49324.0
2025-02-18 11:30:00,326.5,327.7,326.3,327.58,59938.0,325.4468,326.6429,325.2474,326.5233,59938.0
2025-02-18 11:40:00,327.55,328.18,327.29,328.12,68471.0,326.4934,327.1213,326.2342,327.0615,68471.0
2025-02-18 11:50:00,328.23,328.39,327.43,327.44,69292.0,327.1712,327.3307,326.3738,326.3837,69292.0
2025-02-18 12:00:00,327.39,327.81,327.2,327.61,24138.0,326.3339,326.7525,326.1445,326.5532,24138.0
2025-02-18 12:10:00,327.67,328.06,327.37,327.42,23568.0,326.613,327.0017,326.3139,326.3638,23568.0
2025-02-18 12:20:00,327.51,328.0,327.43,327.48,28722.0,326.4535,326.9419,326.3738,326.4236,28722.0
2025-02-18 12:30:00,327.62,328.48,327.61,328.16,35164.0,326.5631,327.4204,326.5532,327.1014,35164.0
2025-02-18 12:40:00,328.13,328.4,327.92,328.04,17156.0,327.0715,327.3406,326.8622,326.9818,17156.0
2025-02-18 12:50:00,328.01,328.02,327.35,327.43,22365.0,326.9519,326.9619,326.294,326.3738,22365.0
2025-02-18 13:00:00,327.43,328.19,327.41,327.64,91236.0,326.3738,327.1313,326.3538,326.5831,91236.0
2025-02-18 13:10:00,327.71,327.95,327.52,327.59,23269.0,326.6529,326.8921,326.4635,326.5332,23269.0
2025-02-18 13:20:00,327.57,327.83,327.25,327.67,22835.0,326.5133,326.7725,326.1943,326.613,22835.0
2025-02-18 13:30:00,327.74,327.77,327.27,327.5,13898.0,326.6828,326.7127,326.2143,326.4435,13898.0
2025-02-18 13:40:00,327.39,327.75,327.02,327.74,29577.0,326.3339,326.6927,325.9651,326.6828,29577.0
2025-02-18 13:50:00,327.67,327.72,327.26,327.36,34406.0,326.613,326.6628,326.2043,326.304,34406.0
2025-02-18 14:00:00,327.36,327.47,325.86,326.25,40519.0,326.304,326.4136,324.8088,325.1976,40519.0
2025-02-18 14:10:00,326.19,326.59,326.11,326.49,26445.0,325.1378,325.5365,325.058,325.4368,26445.0
2025-02-18 14:20:00,326.55,327.02,326.41,326.51,28648.0,325.4966,325.9651,325.357,325.4567,28648.0
2025-02-18 14:30:00,326.56,327.17,326.48,327.09,23414.0,325.5066,326.1146,325.4268,326.0349,23414.0
2025-02-18 14:40:00,327.07,328.08,327.07,327.9,48346.0,326.0149,327.0217,326.0149,326.8422,48346.0
2025-02-18 14:50:00,327.94,328.25,327.91,328.09,38904.0,326.8821,327.1911,326.8522,327.0316,38904.0
2025-02-18 15:00:00,328.07,328.32,327.93,328.21,39671.0,327.0117,327.2609,326.8721,327.1512,39671.0
2025-02-18 15:10:00,328.27,328.58,328.2,328.24,52170.0,327.211,327.52,327.1413,327.1811,52170.0
2025-02-18 15:20:00,328.24,328.38,328.0,328.05,67944.0,327.1811,327.3207,326.9419,326.9918,67944.0
2025-02-18 15:30:00,328.05,328.84,328.01,328.7,111974.0,326.9918,327.7792,326.9519,327.6397,111974.0
2025-02-18 15:40:00,328.66,329.02,328.55,328.63,68405.0,327.5998,327.9586,327.4901,327.5699,68405.0
2025-02-18 15:50:00,328.65,329.1,328.0,328.98,290513.0,327.5898,328.0384,326.9419,327.9188,290513.0
2025-02-19 09:30:00,329.74,329.74,325.5,325.67,253528.0,328.6763,328.6763,324.45,324.6194,253528.0
2025-02-19 09:40:00,325.8,326.54,325.32,326.0,90730.0,324.749,325.4866,324.2706,324.9484,90730.0
2025-02-19 09:50:00,326.0,326.36,325.22,325.78,61069.0,324.9484,325.3072,324.1709,324.7291,61069.0
2025-02-19 10:00:00,325.78,325.82,324.61,324.7,119915.0,324.7291,324.7689,323.5629,323.6526,119915.0
2025-02-19 10:10:00,324.74,324.84,323.8,324.39,76226.0,323.6924,323.7921,322.7555,323.3436,76226.0
2025-02-19 10:20:00,324.48,325.0,324.09,324.88,70724.0,323.4333,323.9516,323.0445,323.832,70724.0
2025-02-19 10:30:00,325.0,325.43,324.21,324.44,60563.0,323.9516,324.3802,323.1641,323.3934,60563.0
2025-02-19 10:40:00,324.56,324.79,324.2,324.6,49022.0,323.513,323.7423,323.1542,323.5529,49022.0
2025-02-19 10:50:00,324.57,324.71,323.72,323.73,121677.0,323.523,323.6625,322.6757,322.6857,121677.0
2025-02-19 11:00:00,323.79,325.22,323.71,325.03,63882.0,322.7455,324.1709,322.6658,323.9815,63882.0
2025-02-19 11:10:00,325.05,325.2,324.75,324.96,51153.0,324.0014,324.1509,323.7024,323.9117,51153.0
2025-02-19 11:20:00,324.91,325.06,324.59,324.65,28070.0,323.8619,324.0114,323.5429,323.6027,28070.0
2025-02-19 11:30:00,324.65,324.84,324.36,324.5,21929.0,323.6027,323.7921,323.3137,323.4532,21929.0
2025-02-19 11:40:00,324.52,324.94,324.44,324.64,26020.0,323.4731,323.8918,323.3934,323.5928,26020.0
2025-02-19 11:50:00,324.69,324.72,324.32,324.67,23661.0,323.6426,323.6725,323.2738,323.6227,23661.0
2025-02-19 12:00:00,324.67,325.66,324.66,325.32,46991.0,323.6227,324.6095,323.6127,324.2706,46991.0
2025-02-19 12:10:00,325.31,325.32,324.85,325.05,56394.0,324.2606,324.2706,323.8021,324.0014,56394.0
2025-02-19 12:20:00,325.0,325.54,324.92,325.29,59954.0,323.9516,324.4899,323.8719,324.2407,59954.0
2025-02-19 12:30:00,325.24,325.26,324.7,324.85,51055.0,324.1908,324.2108,323.6526,323.8021,51055.0
2025-02-19 12:40:00,324.82,325.36,324.66,324.66,29207.0,323.7722,324.3104,323.6127,323.6127,29207.0
2025-02-19 12:50:00,324.75,324.94,324.32,324.54,60076.0,323.7024,323.8918,323.2738,323.4931,60076.0
2025-02-19 13:00:00,324.53,324.53,323.68,323.94,53558.0,323.4831,323.4831,322.6359,322.895,53558.0
2025-02-19 13:10:00,323.91,324.46,323.52,324.02,87440.0,322.8651,323.4133,322.4764,322.9748,87440.0
2025-02-19 13:20:00,324.01,324.57,323.92,324.17,38003.0,322.9648,323.523,322.8751,323.1243,38003.0
2025-02-19 13:30:00,324.2,324.72,324.0,324.1,68794.0,323.1542,323.6725,322.9548,323.0545,68794.0
2025-02-19 13:40:00,324.08,324.37,324.01,324.04,34848.0,323.0346,323.3236,322.9648,322.9947,34848.0
2025-02-19 13:50:00,324.1,324.13,323.55,323.68,58076.0,323.0545,323.0844,322.5063,322.6359,58076.0
2025-02-19 14:00:00,323.69,323.92,323.46,323.53,49185.0,322.6458,322.8751,322.4166,322.4863,49185.0
2025-02-19 14:10:00,323.53,324.14,323.41,324.02,65657.0,322.4863,323.0944,322.3667,322.9748,65657.0
2025-02-19 14:20:00,324.08,325.03,324.01,324.48,65102.0,323.0346,323.9815,322.9648,323.4333,65102.0
2025-02-19 14:30:00,324.49,324.69,324.09,324.37,71649.0,323.4432,323.6426,323.0445,323.3236,71649.0
2025-02-19 14:40:00,324.43,324.78,324.24,324.63,35907.0,323.3834,323.7323,323.194,323.5828,35907.0
2025-02-19 14:50:00,324.71,324.8,324.25,324.43,65671.0,323.6625,323.7522,323.204,323.3834,65671.0
2025-02-19 15:00:00,324.41,324.45,323.67,323.67,44466.0,323.3635,323.4034,322.6259,322.6259,44466.0
2025-02-19 15:10:00,323.68,324.26,323.58,324.1,55393.0,322.6359,323.214,322.5362,323.0545,55393.0
2025-02-19 15:20:00,324.05,324.18,323.08,323.17,63987.0,323.0047,323.1342,322.0378,322.1275,63987.0
2025-02-19 15:30:00,323.23,323.77,323.16,323.69,102858.0,322.1873,322.7256,322.1175,322.6458,102858.0
2025-02-19 15:40:00,323.69,323.78,322.87,323.35,80960.0,322.6458,322.7355,321.8285,322.3069,80960.0
2025-02-19 15:50:00,323.37,325.24,323.33,324.46,296015.0,322.3269,324.1908,322.287,323.4133,296015.0
2025-02-20 09:30:00,322.24,323.72,320.6,322.54,257958.0,321.2005,322.6757,319.5658,321.4995,257958.0
2025-02-20 09:40:00,322.36,323.73,322.34,322.85,129800.0,321.3201,322.6857,321.3002,321.8085,129800.0
2025-02-20 09:50:00,322.82,322.99,319.06,319.1,208026.0,321.7786,321.9481,318.0308,318.0706,208026.0
2025-02-20 10:00:00,319.21,321.36,318.41,320.5,128169.0,318.1803,320.3233,317.3829,319.4661,128169.0
2025-02-20 10:10:00,320.38,321.77,320.11,321.42,144594.0,319.3465,320.732,319.0774,320.3831,144594.0
2025-02-20 10:20:00,321.42,322.07,320.84,320.94,48116.0,320.3831,321.031,319.805,319.9047,48116.0
2025-02-20 10:30:00,320.94,324.45,320.82,321.95,312211.0,319.9047,323.4034,319.7851,320.9114,312211.0
2025-02-20 10:40:00,321.95,322.47,320.74,320.75,60679.0,320.9114,321.4298,319.7053,319.7153,60679.0
2025-02-20 10:50:00,320.63,320.93,320.0,320.23,74611.0,319.5957,319.8947,318.9677,319.197,74611.0
2025-02-20 11:00:00,320.25,321.27,320.14,321.11,74905.0,319.2169,320.2336,319.1073,320.0741,74905.0
2025-02-20 11:10:00,320.98,321.82,320.38,320.43,36315.0,319.9446,320.7819,319.3465,319.3963,36315.0
2025-02-20 11:20:00,320.45,320.85,319.44,320.03,100008.0,319.4163,319.815,318.4095,318.9976,100008.0
2025-02-20 11:30:00,319.87,320.16,318.81,319.02,88826.0,318.8381,319.1272,317.7816,317.9909,88826.0
2025-02-20 11:40:00,319.02,319.23,318.54,318.57,59011.0,317.9909,318.2002,317.5124,317.5423,59011.0
2025-02-20 11:50:00,318.62,319.33,318.5,318.94,69101.0,317.5922,318.2999,317.4726,317.9111,69101.0
2025-02-20 12:00:00,319.0,320.06,318.96,319.61,36461.0,317.9709,319.0275,317.9311,318.579,36461.0
2025-02-20 12:10:00,319.61,319.97,319.49,319.53,41438.0,318.579,318.9378,318.4594,318.4992,41438.0
2025-02-20 12:20:00,319.53,319.68,318.81,319.31,56842.0,318.4992,318.6488,317.7816,318.2799,56842.0
2025-02-20 12:30:00,319.31,319.96,319.26,319.44,28222.0,318.2799,318.9279,318.2301,318.4095,28222.0
2025-02-20 12:40:00,319.44,320.01,319.37,319.72,104540.0,318.4095,318.9777,318.3398,318.6886,104540.0
2025-02-20 12:50:00,319.63,319.93,319.31,319.34,29971.0,318.5989,318.8979,318.2799,318.3099,29971.0
2025-02-20 13:00:00,319.32,319.61,318.81,319.03,46199.0,318.2899,318.579,317.7816,318.0009,46199.0
2025-02-20 13:10:00,318.9,319.36,318.69,319.0,104637.0,317.8713,318.3298,317.6619,317.9709,104637.0
2025-02-20 13:20:00,318.98,319.03,318.21,318.87,44704.0,317.951,318.0009,317.1835,317.8414,44704.0
2025-02-20 13:30:00,318.88,319.04,318.34,318.88,64455.0,317.8513,318.0108,317.3131,317.8513,64455.0
2025-02-20 13:40:00,318.94,319.14,318.69,319.0,63418.0,317.9111,318.1105,317.6619,317.9709,63418.0
2025-02-20 13:50:00,319.0,319.18,318.77,319.16,54378.0,317.9709,318.1504,317.7417,318.1304,54378.0
2025-02-20 14:00:00,319.06,319.3,318.82,319.19,71393.0,318.0308,318.27,317.7915,318.1603,71393.0
2025-02-20 14:10:00,319.19,320.36,319.18,319.89,57601.0,318.1603,319.3266,318.1504,318.8581,57601.0
2025-02-20 14:20:00,319.92,320.07,319.42,319.57,45466.0,318.888,319.0375,318.3896,318.5391,45466.0
2025-02-20 14:30:00,319.59,319.73,319.27,319.27,55286.0,318.559,318.6986,318.2401,318.2401,55286.0
2025-02-20 14:40:00,319.31,319.73,319.29,319.67,58510.0,318.2799,318.6986,318.26,318.6388,58510.0
2025-02-20 14:50:00,319.74,319.82,319.43,319.52,68157.0,318.7086,318.7883,318.3996,318.4893,68157.0
2025-02-20 15:00:00,319.53,319.82,319.05,319.11,60115.0,318.4992,318.7883,318.0208,318.0806,60115.0
2025-02-20 15:10:00,319.11,319.56,318.82,319.54,43840.0,318.0806,318.5291,317.7915,318.5092,43840.0
2025-02-20 15:20:00,319.54,319.92,319.44,319.63,97080.0,318.5092,318.888,318.4095,318.5989,97080.0
2025-02-20 15:30:00,319.6,319.69,319.06,319.08,59779.0,318.569,318.6587,318.0308,318.0507,59779.0
2025-02-20 15:40:00,319.08,319.18,318.8,318.97,111335.0,318.0507,318.1504,317.7716,317.941,111335.0
2025-02-20 15:50:00,319.03,319.31,318.4,318.42,459886.0,318.0009,318.2799,317.3729,317.3928,459886.0
2025-02-21 09:30:00,318.97,318.97,315.61,315.65,412088.0,317.941,317.941,314.5919,314.6318,412088.0
2025-02-21 09:40:00,315.68,317.0,314.81,315.64,143338.0,314.6617,315.9774,313.7945,314.6218,143338.0
2025-02-21 09:50:00,315.61,315.61,314.01,314.08,79745.0,314.5919,314.5919,312.997,313.0668,79745.0
2025-02-21 10:00:00,314.15,314.88,313.72,314.74,128151.0,313.1366,313.8642,312.708,313.7247,128151.0
2025-02-21 10:10:00,314.7,315.08,313.29,313.96,94985.0,313.6848,314.0636,312.2794,312.9472,94985.0
2025-02-21 10:20:00,313.91,314.18,312.77,312.86,63361.0,312.8974,313.1665,311.761,311.8508,63361.0
2025-02-21 10:30:00,312.93,315.03,312.62,314.76,117607.0,311.9205,314.0138,311.6115,313.7446,117607.0
2025-02-21 10:40:00,314.6,314.75,313.18,314.03,52189.0,313.5851,313.7347,312.1697,313.017,52189.0
2025-02-21 10:50:00,313.93,314.24,313.3,313.63,88064.0,312.9173,313.2263,312.2893,312.6183,88064.0
2025-02-21 11:00:00,313.71,314.07,313.25,313.78,43688.0,312.698,313.0569,312.2395,312.7678,43688.0
2025-02-21 11:10:00,313.77,314.12,313.48,313.79,73976.0,312.7578,313.1067,312.4688,312.7778,73976.0
2025-02-21 11:20:00,313.79,314.09,312.81,313.43,72140.0,312.7778,313.0768,311.8009,312.4189,72140.0
2025-02-21 11:30:00,313.37,314.08,313.17,313.72,69283.0,312.3591,313.0668,312.1598,312.708,69283.0
2025-02-21 11:40:00,313.72,313.94,313.01,313.43,38909.0,312.708,312.9273,312.0003,312.4189,38909.0
2025-02-21 11:50:00,313.3,313.37,312.68,313.06,50535.0,312.2893,312.3591,311.6713,312.0501,50535.0
2025-02-21 12:00:00,313.06,313.46,312.55,312.61,59558.0,312.0501,312.4488,311.5418,311.6016,59558.0
2025-02-21 12:10:00,312.66,312.67,311.64,311.81,88503.0,311.6514,311.6614,310.6347,310.8041,88503.0
2025-02-21 12:20:00,311.75,312.18,311.23,311.94,72196.0,310.7443,311.173,310.226,310.9337,72196.0
2025-02-21 12:30:00,311.87,311.87,310.71,310.73,61676.0,310.864,310.864,309.7077,309.7276,61676.0
2025-02-21 12:40:00,310.73,311.46,310.69,310.78,68222.0,309.7276,310.4553,309.6878,309.7775,68222.0
2025-02-21 12:50:00,310.78,310.81,309.93,310.57,117185.0,309.7775,309.8074,308.9302,309.5681,117185.0
2025-02-21 13:00:00,310.69,311.08,310.18,311.07,125726.0,309.6878,310.0765,309.1794,310.0665,125726.0
2025-02-21 13:10:00,311.07,311.32,310.21,311.1,98716.0,310.0665,310.3157,309.2093,310.0964,98716.0
2025-02-21 13:20:00,311.1,311.25,310.18,310.28,60735.0,310.0964,310.246,309.1794,309.2791,60735.0
2025-02-21 13:30:00,310.26,310.7,309.88,310.36,107137.0,309.2591,309.6977,308.8804,309.3588,107137.0
2025-02-21 13:40:00,310.43,310.63,309.23,309.34,68516.0,309.4286,309.628,308.2325,308.3421,68516.0
2025-02-21 13:50:00,309.34,309.85,309.04,309.4,66484.0,308.3421,308.8505,308.0431,308.4019,66484.0
2025-02-21 14:00:00,309.25,309.46,308.78,309.22,46701.0,308.2524,308.4617,307.7839,308.2225,46701.0
2025-02-21 14:10:00,309.22,309.4,308.67,308.67,54224.0,308.2225,308.4019,307.6743,307.6743,54224.0
2025-02-21 14:20:00,308.61,308.61,307.58,307.74,88701.0,307.6145,307.6145,306.5878,306.7473,88701.0
2025-02-21 14:30:00,307.69,308.32,307.18,307.37,85871.0,306.6974,307.3254,306.1891,306.3785,85871.0
2025-02-21 14:40:00,307.42,307.61,307.21,307.38,111730.0,306.4283,306.6177,306.219,306.3884,111730.0
2025-02-21 14:50:00,307.47,308.26,307.33,307.56,89076.0,306.4781,307.2656,306.3386,306.5679,89076.0
2025-02-21 15:00:00,307.33,307.38,306.86,307.09,109906.0,306.3386,306.3884,305.8701,306.0994,109906.0
2025-02-21 15:10:00,307.04,308.78,307.0,308.42,95796.0,306.0495,307.7839,306.0097,307.4251,95796.0
2025-02-21 15:20:00,308.47,308.79,308.0,308.44,80940.0,307.4749,307.7939,307.0064,307.445,80940.0
2025-02-21 15:30:00,308.47,309.08,308.02,308.89,84381.0,307.4749,308.083,307.0264,307.8936,84381.0
2025-02-21 15:40:00,308.89,308.96,307.84,308.7,153676.0,307.8936,307.9633,306.847,307.7042,153676.0
2025-02-21 15:50:00,308.72,309.8,308.64,309.78,474068.0,307.7241,308.8006,307.6444,308.7807,474068.0
2025-02-24 09:30:00,311.51,312.73,308.45,308.56,288936.0,310.5051,311.7212,307.455,307.5646,288936.0
2025-02-24 09:40:00,308.61,309.49,307.13,307.72,159992.0,307.6145,308.4916,306.1392,306.7273,159992.0
2025-02-24 09:50:00,307.81,308.15,306.53,306.96,189008.0,306.817,307.156,305.5412,305.9698,189008.0
2025-02-24 10:00:00,306.91,307.07,303.52,305.08,216860.0,305.92,306.0794,302.5409,304.0959,216860.0
2025-02-24 10:10:00,304.98,308.0,304.97,307.06,193111.0,303.9962,307.0064,303.9862,306.0695,193111.0
2025-02-24 10:20:00,306.98,307.29,305.67,306.09,127274.0,305.9897,306.2987,304.684,305.1026,127274.0
2025-02-24 10:30:00,306.2,306.58,305.8,306.06,143126.0,305.2122,305.591,304.8135,305.0727,143126.0
2025-02-24 10:40:00,306.0,306.79,305.23,306.06,102122.0,305.0129,305.8003,304.2454,305.0727,102122.0
2025-02-24 10:50:00,306.02,306.25,305.35,305.97,100925.0,305.0328,305.2621,304.365,304.983,100925.0
2025-02-24 11:00:00,306.05,307.5,305.63,306.95,56734.0,305.0627,306.508,304.6441,305.9598,56734.0
2025-02-24 11:10:00,307.06,307.67,306.88,307.57,85273.0,306.0695,306.6775,305.89,306.5778,85273.0
2025-02-24 11:20:00,307.79,309.03,307.37,308.82,70421.0,306.7971,308.0331,306.3785,307.8238,70421.0
2025-02-24 11:30:00,308.92,309.2,307.64,307.69,48354.0,307.9235,308.2026,306.6476,306.6974,48354.0
2025-02-24 11:40:00,307.67,309.0,307.67,308.43,80485.0,306.6775,308.0032,306.6775,307.435,80485.0
2025-02-24 11:50:00,308.4,308.87,308.08,308.27,52465.0,307.4051,307.8736,307.0862,307.2756,52465.0
2025-02-24 12:00:00,308.22,309.4,308.2,308.93,78860.0,307.2257,308.4019,307.2058,307.9334,78860.0
2025-02-24 12:10:00,308.94,310.07,308.78,309.96,74224.0,307.9434,309.0698,307.7839,308.9601,74224.0
2025-02-24 12:20:00,309.96,310.34,309.56,309.78,58447.0,308.9601,309.3389,308.5614,308.7807,58447.0
2025-02-24 12:30:00,309.79,310.32,309.44,310.2,33319.0,308.7907,309.319,308.4418,309.1993,33319.0
2025-02-24 12:40:00,310.1,310.32,309.69,310.06,42710.0,309.0997,309.319,308.691,309.0598,42710.0
2025-02-24 12:50:00,310.0,310.22,309.61,309.97,52468.0,309.0,309.2193,308.6112,308.9701,52468.0
2025-02-24 13:00:00,309.93,310.73,309.93,310.56,30633.0,308.9302,309.7276,308.9302,309.5582,30633.0
2025-02-24 13:10:00,310.57,311.27,310.17,310.94,56138.0,309.5681,310.2659,309.1694,309.937,56138.0
2025-02-24 13:20:00,310.87,310.92,310.35,310.51,26386.0,309.8672,309.917,309.3489,309.5083,26386.0
2025-02-24 13:30:00,310.53,310.63,310.09,310.29,32691.0,309.5283,309.628,309.0897,309.289,32691.0
2025-02-24 13:40:00,310.29,310.74,309.9,310.27,54462.0,309.289,309.7376,308.9003,309.2691,54462.0
2025-02-24 13:50:00,310.14,310.33,309.7,310.11,32586.0,309.1395,309.3289,308.701,309.1096,32586.0
2025-02-24 14:00:00,310.01,310.39,309.97,310.11,44902.0,309.01,309.3887,308.9701,309.1096,44902.0
2025-02-24 14:10:00,310.13,310.37,309.39,309.53,35350.0,309.1296,309.3688,308.392,308.5315,35350.0
2025-02-24 14:20:00,309.44,309.6,308.91,309.29,59997.0,308.4418,308.6013,307.9135,308.2923,59997.0
2025-02-24 14:30:00,309.19,310.17,309.11,310.0,22572.0,308.1926,309.1694,308.1129,309.0,22572.0
2025-02-24 14:40:00,309.93,310.0,309.36,309.64,25021.0,308.9302,309.0,308.362,308.6411,25021.0
2025-02-24 14:50:00,309.61,309.71,309.04,309.55,38010.0,308.6112,308.7109,308.0431,308.5514,38010.0
2025-02-24 15:00:00,309.62,309.8,309.28,309.7,25392.0,308.6212,308.8006,308.2823,308.701,25392.0
2025-02-24 15:10:00,309.64,310.09,309.56,309.76,54347.0,308.6411,309.0897,308.5614,308.7608,54347.0
2025-02-24 15:20:00,309.74,310.4,309.53,309.81,59290.0,308.7408,309.3987,308.5315,308.8106,59290.0
2025-02-24 15:30:00,309.68,310.65,309.68,310.48,82745.0,308.681,309.6479,308.681,309.4784,82745.0
2025-02-24 15:40:00,310.5,310.5,309.42,309.55,78455.0,309.4984,309.4984,308.4219,308.5514,78455.0
2025-02-24 15:50:00,309.6,309.61,308.11,308.32,423149.0,308.6013,308.6112,307.1161,307.3254,423149.0
2025-02-25 09:30:00,306.25,308.42,305.95,306.73,225307.0,305.2621,307.4251,304.963,305.7405,225307.0
2025-02-25 09:40:00,306.83,306.9,304.72,306.63,129230.0,305.8402,305.91,303.737,305.6409,129230.0
2025-02-25 09:50:00,306.76,306.77,304.34,305.16,242335.0,305.7704,305.7804,303.3582,304.1756,242335.0
2025-02-25 10:00:00,305.3,305.55,302.83,303.72,163690.0,304.3151,304.5643,301.8531,302.7402,163690.0
2025-02-25 10:10:00,303.95,304.36,301.83,302.0,179152.0,302.9695,303.3782,300.8563,301.0258,179152.0
2025-02-25 10:20:00,301.94,303.02,301.14,302.02,134920.0,300.966,302.0425,300.1686,301.0457,134920.0
2025-02-25 10:30:00,302.04,303.77,301.75,303.65,103824.0,301.0657,302.7901,300.7766,302.6705,103824.0
2025-02-25 10:40:00,303.67,304.02,302.61,303.12,78662.0,302.6904,303.0393,301.6338,302.1422,78662.0
2025-02-25 10:50:00,303.05,303.73,302.71,302.84,209340.0,302.0724,302.7502,301.7335,301.8631,209340.0
2025-02-25 11:00:00,302.84,302.84,301.25,301.27,187398.0,301.8631,301.8631,300.2782,300.2981,187398.0
2025-02-25 11:10:00,301.45,301.74,301.0,301.51,179031.0,300.4776,300.7666,300.029,300.5374,179031.0
2025-02-25 11:20:00,301.46,301.86,300.81,301.34,112104.0,300.4875,300.8862,299.8396,300.3679,112104.0
2025-02-25 11:30:00,301.41,301.68,300.62,301.53,98411.0,300.4377,300.7068,299.6502,300.5573,98411.0
2025-02-25 11:40:00,301.53,302.3,301.02,302.29,168483.0,300.5573,301.3248,300.049,301.3149,168483.0
2025-02-25 11:50:00,302.29,304.71,302.24,304.44,168673.0,301.3149,303.727,301.265,303.4579,168673.0
2025-02-25 12:00:00,304.29,304.37,303.69,303.79,53401.0,303.3084,303.3881,302.7103,302.81,53401.0
2025-02-25 12:10:00,303.88,304.14,303.5,303.83,44111.0,302.8997,303.1589,302.521,302.8499,44111.0
2025-02-25 12:20:00,303.77,304.44,303.49,304.4,42888.0,302.7901,303.4579,302.511,303.418,42888.0
2025-02-25 12:30:00,304.46,305.93,304.27,305.73,75877.0,303.4779,304.9431,303.2885,304.7438,75877.0
2025-02-25 12:40:00,305.78,306.17,305.52,305.86,93719.0,304.7936,305.1823,304.5344,304.8733,93719.0
2025-02-25 12:50:00,305.88,306.59,305.86,306.56,110155.0,304.8933,305.601,304.8733,305.5711,110155.0
2025-02-25 13:00:00,306.56,307.76,306.56,307.49,129534.0,305.5711,306.7672,305.5711,306.4981,129534.0
2025-02-25 13:10:00,307.45,307.61,306.35,306.65,90672.0,306.4582,306.6177,305.3618,305.6608,90672.0
2025-02-25 13:20:00,306.61,307.07,306.01,306.09,45807.0,305.6209,306.0794,305.0229,305.1026,45807.0
2025-02-25 13:30:00,306.11,307.44,306.11,307.37,38124.0,305.1225,306.4482,305.1225,306.3785,38124.0
2025-02-25 13:40:00,307.3,307.4,306.97,307.04,27708.0,306.3087,306.4084,305.9798,306.0495,27708.0
2025-02-25 13:50:00,307.01,307.1,306.16,306.24,33707.0,306.0196,306.1093,305.1724,305.2521,33707.0
2025-02-25 14:00:00,306.24,306.41,305.86,306.11,33061.0,305.2521,305.4216,304.8733,305.1225,33061.0
2025-02-25 14:10:00,305.91,306.06,305.55,305.81,34592.0,304.9232,305.0727,304.5643,304.8235,34592.0
2025-02-25 14:20:00,305.78,305.82,305.05,305.05,31579.0,304.7936,304.8335,304.066,304.066,31579.0
2025-02-25 14:30:00,305.11,305.96,304.85,305.96,43270.0,304.1258,304.973,303.8666,304.973,43270.0
2025-02-25 14:40:00,305.99,306.41,305.36,305.62,60067.0,305.0029,305.4216,304.375,304.6341,60067.0
2025-02-25 14:50:00,305.62,306.0,305.38,305.86,41569.0,304.6341,305.0129,304.3949,304.8733,41569.0
2025-02-25 15:00:00,305.84,306.3,305.64,305.84,84749.0,304.8534,305.3119,304.654,304.8534,84749.0
2025-02-25 15:10:00,305.85,306.66,305.53,306.5,79045.0,304.8634,305.6708,304.5444,305.5113,79045.0
2025-02-25 15:20:00,306.5,307.41,306.4,307.1,102521.0,305.5113,306.4183,305.4116,306.1093,102521.0
2025-02-25 15:30:00,307.17,307.19,306.28,306.4,114315.0,306.1791,306.199,305.292,305.4116,114315.0
2025-02-25 15:40:00,306.47,307.0,306.14,306.98,90857.0,305.4814,306.0097,305.1524,305.9897,90857.0
2025-02-25 15:50:00,306.85,307.13,305.81,305.97,381671.0,305.8601,306.1392,304.8235,304.983,381671.0
2025-02-26 09:30:00,312.66,313.7,309.04,311.19,731405.0,311.6514,312.688,308.0431,310.1861,731405.0
2025-02-26 09:40:00,311.18,311.64,309.67,310.96,258055.0,310.1762,310.6347,308.671,309.9569,258055.0
2025-02-26 09:50:00,310.96,312.4,310.24,311.63,287044.0,309.9569,311.3922,309.2392,310.6247,287044.0
2025-02-26 10:00:00,311.63,312.35,309.78,311.15,144848.0,310.6247,311.3424,308.7807,310.1463,144848.0
2025-02-26 10:10:00,311.04,312.59,310.98,312.5,137419.0,310.0366,311.5816,309.9768,311.4919,137419.0
2025-02-26 10:20:00,312.5,313.21,310.79,311.03,151734.0,311.4919,312.1996,309.7874,310.0267,151734.0
2025-02-26 10:30:00,310.98,312.12,310.8,311.05,133840.0,309.9768,311.1131,309.7974,310.0466,133840.0
2025-02-26 10:40:00,311.09,312.03,310.99,311.42,123102.0,310.0865,311.0234,309.9868,310.4154,123102.0
2025-02-26 10:50:00,311.42,311.84,310.8,311.13,109676.0,310.4154,310.834,309.7974,310.1263,109676.0
2025-02-26 11:00:00,311.26,311.7,310.85,311.04,93207.0,310.2559,310.6945,309.8472,310.0366,93207.0
2025-02-26 11:10:00,310.96,312.23,310.95,311.5,89924.0,309.9569,311.2228,309.9469,310.4951,89924.0
2025-02-26 11:20:00,311.57,311.74,310.88,310.89,91853.0,310.5649,310.7344,309.8771,309.8871,91853.0
2025-02-26 11:30:00,310.89,311.11,310.08,310.72,106702.0,309.8871,310.1064,309.0797,309.7177,106702.0
2025-02-26 11:40:00,310.72,310.91,309.79,310.05,116243.0,309.7177,309.907,308.7907,309.0498,116243.0
2025-02-26 11:50:00,310.04,310.82,309.31,309.4,138401.0,309.0399,309.8173,308.3122,308.4019,138401.0
2025-02-26 12:00:00,309.37,309.95,308.62,309.38,138195.0,308.372,308.9501,307.6244,308.382,138195.0
2025-02-26 12:10:00,309.47,310.0,308.74,309.2,91070.0,308.4717,309.0,307.744,308.2026,91070.0
2025-02-26 12:20:00,309.15,309.25,308.6,309.06,61426.0,308.1527,308.2524,307.6045,308.063,61426.0
2025-02-26 12:30:00,309.06,309.57,308.53,308.57,84991.0,308.063,308.5714,307.5347,307.5746,84991.0
2025-02-26 12:40:00,308.52,308.77,308.01,308.09,95101.0,307.5248,307.774,307.0164,307.0961,95101.0
2025-02-26 12:50:00,308.02,308.64,307.28,308.11,179409.0,307.0264,307.6444,306.2888,307.1161,179409.0
2025-02-26 13:00:00,308.07,308.31,306.83,306.94,139497.0,307.0762,307.3154,305.8402,305.9499,139497.0
2025-02-26 13:10:00,306.94,307.97,306.93,307.49,83729.0,305.9499,306.9765,305.9399,306.4981,83729.0
2025-02-26 13:20:00,307.48,307.94,306.71,306.85,73147.0,306.4881,306.9466,305.7206,305.8601,73147.0
2025-02-26 13:30:00,306.82,307.73,306.69,307.24,48550.0,305.8302,306.7373,305.7007,306.2489,48550.0
2025-02-26 13:40:00,307.24,307.62,306.99,307.42,89779.0,306.2489,306.6277,305.9997,306.4283,89779.0
2025-02-26 13:50:00,307.42,307.98,306.55,306.71,74159.0,306.4283,306.9865,305.5611,305.7206,74159.0
2025-02-26 14:00:00,306.6,307.3,306.45,306.98,148590.0,305.611,306.3087,305.4614,305.9897,148590.0
2025-02-26 14:10:00,306.91,307.82,306.73,307.76,160883.0,305.92,306.827,305.7405,306.7672,160883.0
2025-02-26 14:20:00,307.77,308.71,307.67,308.06,157071.0,306.7772,307.7141,306.6775,307.0662,157071.0
2025-02-26 14:30:00,308.06,309.08,308.02,309.01,251323.0,307.0662,308.083,307.0264,308.0132,251323.0
2025-02-26 14:40:00,308.97,309.1,308.59,308.87,107556.0,307.9733,308.1029,307.5945,307.8736,107556.0
2025-02-26 14:50:00,308.74,308.88,307.72,307.84,173090.0,307.744,307.8836,306.7273,306.847,173090.0
2025-02-26 15:00:00,307.76,308.59,307.3,308.42,164874.0,306.7672,307.5945,306.3087,307.4251,164874.0
2025-02-26 15:10:00,308.42,308.55,307.41,307.89,158778.0,307.4251,307.5547,306.4183,306.8968,158778.0
2025-02-26 15:20:00,307.85,308.81,307.62,308.44,129673.0,306.8569,307.8138,306.6277,307.445,129673.0
2025-02-26 15:30:00,308.44,308.51,307.37,307.67,179383.0,307.445,307.5148,306.3785,306.6775,179383.0
2025-02-26 15:40:00,307.68,308.95,307.34,307.96,290127.0,306.6875,307.9534,306.3486,306.9666,290127.0
2025-02-26 15:50:00,307.91,308.08,307.01,307.33,690832.0,306.9167,307.0862,306.0196,306.3386,690832.0
2025-02-27 09:30:00,296.34,300.5,294.19,295.11,1196773.0,295.384,299.5306,293.241,294.158,1196773.0
2025-02-27 09:40:00,295.19,295.34,292.73,294.77,753784.0,294.2378,294.3873,291.7857,293.8191,753784.0
2025-02-27 09:50:00,294.82,296.34,293.35,294.61,692456.0,293.869,295.384,292.4037,293.6596,692456.0
2025-02-27 10:00:00,294.96,296.35,292.67,295.03,739702.0,294.0085,295.394,291.7259,294.0783,739702.0
2025-02-27 10:10:00,295.03,299.0,294.64,298.68,464208.0,294.0783,298.0355,293.6895,297.7165,464208.0
2025-02-27 10:20:00,298.53,299.37,297.86,298.64,373423.0,297.567,298.4043,296.8991,297.6766,373423.0
2025-02-27 10:30:00,298.64,301.0,297.71,300.24,318666.0,297.6766,300.029,296.7496,299.2715,318666.0
2025-02-27 10:40:00,300.16,300.94,299.4,300.51,222692.0,299.1917,299.9692,298.4342,299.5406,222692.0
2025-02-27 10:50:00,300.5,301.15,298.3,300.31,235192.0,299.5306,300.1785,297.3377,299.3412,235192.0
2025-02-27 11:00:00,300.3,301.39,299.5,301.31,235027.0,299.3313,300.4178,298.5339,300.338,235027.0
2025-02-27 11:10:00,301.23,304.5,300.81,303.76,360416.0,300.2583,303.5177,299.8396,302.7801,360416.0
2025-02-27 11:20:00,303.79,303.81,302.7,303.05,354168.0,302.81,302.83,301.7235,302.0724,354168.0
2025-02-27 11:30:00,302.96,303.61,302.34,303.26,192728.0,301.9827,302.6306,301.3647,302.2817,192728.0
2025-02-27 11:40:00,303.19,303.66,302.02,303.0,172112.0,302.212,302.6804,301.0457,302.0226,172112.0
2025-02-27 11:50:00,302.88,303.58,301.2,301.8,178488.0,301.903,302.6007,300.2284,300.8264,178488.0
2025-02-27 12:00:00,301.79,302.4,300.59,300.84,165719.0,300.8165,301.4245,299.6203,299.8695,165719.0
2025-02-27 12:10:00,300.99,301.43,299.92,300.19,176224.0,300.019,300.4576,298.9525,299.2216,176224.0
2025-02-27 12:20:00,300.21,303.07,300.06,303.06,137508.0,299.2416,302.0923,299.092,302.0824,137508.0
2025-02-27 12:30:00,303.0,303.5,302.79,302.92,106698.0,302.0226,302.521,301.8132,301.9428,106698.0
2025-02-27 12:40:00,302.92,303.67,302.25,302.72,104249.0,301.9428,302.6904,301.275,301.7435,104249.0
2025-02-27 12:50:00,302.72,303.23,302.36,302.85,71385.0,301.7435,302.2518,301.3846,301.873,71385.0
2025-02-27 13:00:00,302.92,304.06,302.91,303.81,118400.0,301.9428,303.0791,301.9329,302.83,118400.0
2025-02-27 13:10:00,303.62,304.92,303.6,303.93,110823.0,302.6406,303.9364,302.6206,302.9496,110823.0
2025-02-27 13:20:00,304.06,304.76,303.83,304.01,91112.0,303.0791,303.7769,302.8499,303.0293,91112.0
2025-02-27 13:30:00,304.02,304.35,303.52,304.05,122822.0,303.0393,303.3682,302.5409,303.0692,122822.0
2025-02-27 13:40:00,304.08,304.12,302.94,303.58,84922.0,303.0991,303.139,301.9628,302.6007,84922.0
2025-02-27 13:50:00,303.5,303.74,302.59,302.78,87332.0,302.521,302.7602,301.6139,301.8033,87332.0
2025-02-27 14:00:00,302.65,303.2,302.08,303.1,80184.0,301.6737,302.2219,301.1055,302.1222,80184.0
2025-02-27 14:10:00,303.09,303.15,301.06,301.29,97016.0,302.1123,302.1721,300.0888,300.3181,97016.0
2025-02-27 14:20:00,301.41,301.94,300.08,300.14,94711.0,300.4377,300.966,299.112,299.1718,94711.0
2025-02-27 14:30:00,300.08,300.33,298.98,299.46,181690.0,299.112,299.3612,298.0155,298.494,181690.0
2025-02-27 14:40:00,299.46,299.6,298.32,299.21,175736.0,298.494,298.6335,297.3577,298.2448,175736.0
2025-02-27 14:50:00,299.2,299.37,297.9,298.28,196819.0,298.2348,298.4043,296.939,297.3178,196819.0
2025-02-27 15:00:00,298.18,298.64,297.72,298.48,229601.0,297.2181,297.6766,296.7596,297.5171,229601.0
2025-02-27 15:10:00,298.47,298.67,295.56,295.75,197821.0,297.5072,297.7065,294.6066,294.796,197821.0
2025-02-27 15:20:00,295.68,298.34,295.57,297.68,196740.0,294.7262,297.3776,294.6165,296.7197,196740.0
2025-02-27 15:30:00,297.81,298.36,295.68,296.35,272806.0,296.8493,297.3975,294.7262,295.394,272806.0
2025-02-27 15:40:00,296.23,296.25,293.51,294.88,516945.0,295.2744,295.2943,292.5632,293.9288,516945.0
2025-02-27 15:50:00,294.78,296.0,293.8,295.02,890304.0,293.8291,295.0451,292.8522,294.0683,890304.0
2025-02-28 09:30:00,295.96,295.96,293.01,293.79,390039.0,295.0053,295.0053,292.0648,292.8423,390039.0
2025-02-28 09:40:00,293.74,298.53,292.15,297.54,251544.0,292.7924,297.567,291.2076,296.5802,251544.0
2025-02-28 09:50:00,297.55,298.42,296.61,298.14,329399.0,296.5901,297.4573,295.6532,297.1782,329399.0
2025-02-28 10:00:00,298.04,299.9,297.95,299.56,174335.0,297.0786,298.9326,296.9889,298.5937,174335.0
2025-02-28 10:10:00,299.5,301.46,299.36,300.1,317052.0,298.5339,300.4875,298.3943,299.1319,317052.0
2025-02-28 10:20:00,300.01,301.8,299.86,301.2,168692.0,299.0422,300.8264,298.8927,300.2284,168692.0
2025-02-28 10:30:00,301.21,301.98,299.79,299.94,136090.0,300.2383,301.0059,298.8229,298.9724,136090.0
2025-02-28 10:40:00,299.8,300.9,299.56,300.37,67368.0,298.8329,299.9293,298.5937,299.401,67368.0
2025-02-28 10:50:00,300.37,300.94,300.02,300.18,68803.0,299.401,299.9692,299.0522,299.2117,68803.0
2025-02-28 11:00:00,300.13,300.53,299.28,299.81,75361.0,299.1618,299.5605,298.3146,298.8429,75361.0
2025-02-28 11:10:00,299.81,299.84,297.29,298.02,75924.0,298.8429,298.8728,296.331,297.0586,75924.0
2025-02-28 11:20:00,298.01,298.78,297.42,298.09,89527.0,297.0487,297.8162,296.4606,297.1284,89527.0
2025-02-28 11:30:00,298.09,299.75,297.9,299.38,114241.0,297.1284,298.783,296.939,298.4142,114241.0
2025-02-28 11:40:00,299.38,299.38,298.12,298.82,52181.0,298.4142,298.4142,297.1583,297.856,52181.0
2025-02-28 11:50:00,298.71,299.16,298.37,298.85,46716.0,297.7464,298.195,297.4075,297.886,46716.0
2025-02-28 12:00:00,298.85,298.92,297.67,298.26,40653.0,297.886,297.9557,296.7098,297.2979,40653.0
2025-02-28 12:10:00,298.17,298.57,297.73,298.41,75188.0,297.2081,297.6069,296.7696,297.4474,75188.0
2025-02-28 12:20:00,298.19,298.69,297.08,297.32,81974.0,297.2281,297.7265,296.1217,296.3609,81974.0
2025-02-28 12:30:00,297.44,297.45,296.49,296.9,89188.0,296.4805,296.4905,295.5336,295.9422,89188.0
2025-02-28 12:40:00,296.94,296.96,295.13,295.26,64869.0,295.9821,296.002,294.178,294.3075,64869.0
2025-02-28 12:50:00,295.23,295.78,294.49,294.62,114346.0,294.2776,294.8259,293.54,293.6696,114346.0
2025-02-28 13:00:00,294.51,295.99,294.51,295.75,85648.0,293.56,295.0352,293.56,294.796,85648.0
2025-02-28 13:10:00,295.7,296.15,295.07,295.36,71077.0,294.7461,295.1947,294.1181,294.4072,71077.0
2025-02-28 13:20:00,295.43,295.65,294.07,295.06,183404.0,294.477,294.6963,293.1214,294.1082,183404.0
2025-02-28 13:30:00,294.99,295.7,294.69,295.12,113887.0,294.0384,294.7461,293.7394,294.168,113887.0
2025-02-28 13:40:00,295.19,295.39,294.41,295.12,178528.0,294.2378,294.4371,293.4603,294.168,178528.0
2025-02-28 13:50:00,295.09,295.25,292.75,293.07,126816.0,294.1381,294.2976,291.8056,292.1246,126816.0
2025-02-28 14:00:00,293.07,294.17,293.07,293.88,130499.0,292.1246,293.221,292.1246,292.932,130499.0
2025-02-28 14:10:00,293.97,294.27,293.5,294.05,143104.0,293.0217,293.3207,292.5532,293.1014,143104.0
2025-02-28 14:20:00,294.05,294.13,292.8,293.34,244771.0,293.1014,293.1812,291.8555,292.3937,244771.0
2025-02-28 14:30:00,293.26,295.88,293.16,295.48,168539.0,292.314,294.9255,292.2143,294.5268,168539.0
2025-02-28 14:40:00,295.56,295.89,294.63,295.44,131553.0,294.6066,294.9355,293.6796,294.487,131553.0
2025-02-28 14:50:00,295.54,295.91,295.22,295.76,77607.0,294.5866,294.9554,294.2677,294.8059,77607.0
2025-02-28 15:00:00,295.75,296.58,295.47,295.8,115764.0,294.796,295.6233,294.5169,294.8458,115764.0
2025-02-28 15:10:00,295.88,295.89,295.25,295.58,143651.0,294.9255,294.9355,294.2976,294.6265,143651.0
2025-02-28 15:20:00,295.57,296.29,295.04,296.23,160168.0,294.6165,295.3342,294.0882,295.2744,160168.0
2025-02-28 15:30:00,296.09,296.2,294.59,294.72,202589.0,295.1349,295.2445,293.6397,293.7693,202589.0
2025-02-28 15:40:00,294.72,296.08,294.69,295.72,277233.0,293.7693,295.1249,293.7394,294.766,277233.0
2025-02-28 15:50:00,295.72,298.14,295.59,297.66,771751.0,294.766,297.1782,294.6365,296.6998,771751.0
2025-03-03 09:30:00,300.55,303.07,299.15,300.38,310837.0,299.5805,302.0923,298.185,299.411,310837.0
2025-03-03 09:40:00,300.49,301.27,299.29,300.02,117285.0,299.5207,300.2981,298.3245,299.0522,117285.0
2025-03-03 09:50:00,300.17,300.41,296.87,297.64,126840.0,299.2017,299.4409,295.9123,296.6799,126840.0
2025-03-03 10:00:00,297.49,298.69,296.0,297.21,75466.0,296.5303,297.7265,295.0451,296.2512,75466.0
2025-03-03 10:10:00,297.18,298.51,296.96,297.72,61149.0,296.2213,297.547,296.002,296.7596,61149.0
2025-03-03 10:20:00,297.8,300.32,297.75,300.16,114291.0,296.8393,299.3512,296.7895,299.1917,114291.0
2025-03-03 10:30:00,300.16,300.72,298.11,298.55,89095.0,299.1917,299.7499,297.1483,297.5869,89095.0
2025-03-03 10:40:00,298.49,299.71,298.22,298.25,59025.0,297.5271,298.7432,297.258,297.2879,59025.0
2025-03-03 10:50:00,298.4,298.6,297.51,297.77,55982.0,297.4374,297.6368,296.5503,296.8094,55982.0
2025-03-03 11:00:00,297.88,298.51,297.28,298.07,48957.0,296.9191,297.547,296.321,297.1085,48957.0
2025-03-03 11:10:00,298.05,298.83,297.9,298.55,57420.0,297.0885,297.866,296.939,297.5869,57420.0
2025-03-03 11:20:00,298.5,299.57,297.95,298.18,80510.0,297.5371,298.6036,296.9889,297.2181,80510.0
2025-03-03 11:30:00,298.12,298.67,297.67,298.03,67766.0,297.1583,297.7065,296.7098,297.0686,67766.0
2025-03-03 11:40:00,298.03,298.24,297.69,298.24,63283.0,297.0686,297.2779,296.7297,297.2779,63283.0
2025-03-03 11:50:00,298.11,299.03,298.1,298.54,68403.0,297.1483,298.0654,297.1384,297.577,68403.0
2025-03-03 12:00:00,298.53,299.08,298.41,298.88,36504.0,297.567,298.1152,297.4474,297.9159,36504.0
2025-03-03 12:10:00,298.82,299.35,298.62,299.22,61947.0,297.856,298.3843,297.6567,298.2548,61947.0
2025-03-03 12:20:00,299.21,299.43,298.89,299.12,37124.0,298.2448,298.4641,297.9258,298.1551,37124.0
2025-03-03 12:30:00,299.21,299.57,299.06,299.11,44149.0,298.2448,298.6036,298.0953,298.1451,44149.0
2025-03-03 12:40:00,299.1,299.27,298.45,298.75,57873.0,298.1351,298.3046,297.4872,297.7863,57873.0
2025-03-03 12:50:00,298.67,298.81,297.81,298.3,36675.0,297.7065,297.8461,296.8493,297.3377,36675.0
2025-03-03 13:00:00,298.18,298.4,297.21,297.24,57445.0,297.2181,297.4374,296.2512,296.2811,57445.0
2025-03-03 13:10:00,297.2,297.35,296.78,297.09,60700.0,296.2413,296.3908,295.8226,296.1316,60700.0
2025-03-03 13:20:00,297.05,297.51,296.3,296.5,47010.0,296.0918,296.5503,295.3442,295.5435,47010.0
2025-03-03 13:30:00,296.43,296.77,295.67,295.83,57055.0,295.4738,295.8127,294.7162,294.8757,57055.0
2025-03-03 13:40:00,295.78,297.71,295.78,296.68,63930.0,294.8259,296.7496,294.8259,295.723,63930.0
2025-03-03 13:50:00,296.65,297.23,296.5,296.91,65907.0,295.693,296.2712,295.5435,295.9522,65907.0
2025-03-03 14:00:00,296.94,297.78,296.81,297.08,36709.0,295.9821,296.8194,295.8525,296.1217,36709.0
2025-03-03 14:10:00,297.1,297.28,296.46,296.55,50385.0,296.1416,296.321,295.5037,295.5934,50385.0
2025-03-03 14:20:00,296.46,297.06,296.39,296.45,42888.0,295.5037,296.1017,295.4339,295.4937,42888.0
2025-03-03 14:30:00,296.34,297.25,296.27,297.21,34410.0,295.384,296.2911,295.3143,296.2512,34410.0
2025-03-03 14:40:00,297.21,297.67,296.57,296.58,50140.0,296.2512,296.7098,295.6133,295.6233,50140.0
2025-03-03 14:50:00,296.58,296.74,294.78,295.04,101042.0,295.6233,295.7828,293.8291,294.0882,101042.0
2025-03-03 15:00:00,294.9,295.0,293.18,293.31,122233.0,293.9487,294.0484,292.2342,292.3638,122233.0
2025-03-03 15:10:00,293.31,293.46,292.18,292.27,151936.0,292.3638,292.5133,291.2375,291.3272,151936.0
2025-03-03 15:20:00,292.28,292.56,291.06,291.5,268820.0,291.3371,291.6162,290.1211,290.5597,268820.0
2025-03-03 15:30:00,291.43,292.64,291.41,291.55,111899.0,290.4899,291.696,290.47,290.6095,111899.0
2025-03-03 15:40:00,291.54,292.35,291.09,291.9,165389.0,290.5995,291.4069,290.151,290.9584,165389.0
2025-03-03 15:50:00,291.73,293.16,291.63,293.15,332233.0,290.7889,292.2143,290.6892,292.2043,332233.0
2025-03-04 09:30:00,290.0,291.65,288.45,291.16,469126.0,289.0645,290.7092,287.5195,290.2208,469126.0
2025-03-04 09:40:00,290.94,291.33,289.0,289.43,155092.0,290.0015,290.3902,288.0677,288.4963,155092.0
2025-03-04 09:50:00,289.49,289.68,286.62,286.84,96104.0,288.5561,288.7455,285.6954,285.9147,96104.0
2025-03-04 10:00:00,286.84,287.51,285.55,285.74,177783.0,285.9147,286.5825,284.6289,284.8182,177783.0
2025-03-04 10:10:00,285.64,286.73,283.77,284.23,185837.0,284.7186,285.805,282.8546,283.3131,185837.0
2025-03-04 10:20:00,284.3,284.82,282.92,284.23,246833.0,283.3829,283.9012,282.0073,283.3131,246833.0
2025-03-04 10:30:00,284.15,286.82,283.9,285.94,220192.0,283.2334,285.8948,282.9842,285.0176,220192.0
2025-03-04 10:40:00,286.15,286.79,285.53,286.48,165062.0,285.2269,285.8649,284.6089,285.5559,165062.0
2025-03-04 10:50:00,286.27,286.32,284.36,285.04,150787.0,285.3465,285.3964,283.4427,284.1205,150787.0
2025-03-04 11:00:00,284.9,285.27,283.69,283.87,133671.0,283.981,284.3498,282.7749,282.9543,133671.0
2025-03-04 11:10:00,283.87,284.65,283.23,283.27,155319.0,282.9543,283.7318,282.3163,282.3562,155319.0
2025-03-04 11:20:00,283.25,283.76,282.23,282.57,187256.0,282.3363,282.8446,281.3196,281.6585,187256.0
2025-03-04 11:30:00,282.75,283.14,282.4,282.42,149091.0,281.8379,282.2266,281.489,281.509,149091.0
2025-03-04 11:40:00,282.36,283.92,282.36,283.61,173873.0,281.4491,283.0041,281.4491,282.6951,173873.0
2025-03-04 11:50:00,283.62,284.07,282.98,283.44,159643.0,282.7051,283.1536,282.0671,282.5257,159643.0
2025-03-04 12:00:00,283.58,283.87,282.43,282.5,88470.0,282.6652,282.9543,281.5189,281.5887,88470.0
2025-03-04 12:10:00,282.53,283.8,282.41,283.63,130355.0,281.6186,282.8845,281.499,282.715,130355.0
2025-03-04 12:20:00,283.6,285.54,283.59,285.35,66195.0,282.6851,284.6189,282.6752,284.4295,66195.0
2025-03-04 12:30:00,285.35,285.89,284.57,285.37,66296.0,284.4295,284.9678,283.652,284.4494,66296.0
2025-03-04 12:40:00,285.45,285.59,284.45,284.82,84459.0,284.5292,284.6687,283.5324,283.9012,84459.0
2025-03-04 12:50:00,284.86,284.86,283.79,284.2,46914.0,283.9411,283.9411,282.8745,283.2832,46914.0
2025-03-04 13:00:00,284.29,285.62,283.4,285.56,79927.0,283.3729,284.6986,282.4858,284.6388,79927.0
2025-03-04 13:10:00,285.46,286.6,285.18,285.56,55964.0,284.5391,285.6755,284.26,284.6388,55964.0
2025-03-04 13:20:00,285.56,285.65,284.19,284.49,51307.0,284.6388,284.7285,283.2732,283.5723,51307.0
2025-03-04 13:30:00,284.49,285.94,284.29,285.91,59061.0,283.5723,285.0176,283.3729,284.9877,59061.0
2025-03-04 13:40:00,286.0,287.13,285.75,286.46,76605.0,285.0774,286.2038,284.8282,285.5359,76605.0
2025-03-04 13:50:00,286.32,287.96,286.29,287.36,104447.0,285.3964,287.0311,285.3665,286.433,104447.0
2025-03-04 14:00:00,287.55,288.72,287.48,288.29,52503.0,286.6224,287.7886,286.5526,287.36,52503.0
2025-03-04 14:10:00,288.28,288.75,287.98,288.66,49158.0,287.35,287.8185,287.051,287.7288,49158.0
2025-03-04 14:20:00,288.66,289.79,288.54,288.84,85734.0,287.7288,288.8552,287.6092,287.9082,85734.0
2025-03-04 14:30:00,288.84,289.17,288.0,288.95,104129.0,287.9082,288.2372,287.071,288.0179,104129.0
2025-03-04 14:40:00,289.01,289.69,288.84,289.18,59799.0,288.0777,288.7555,287.9082,288.2471,59799.0
2025-03-04 14:50:00,289.25,289.85,289.09,289.7,78160.0,288.3169,288.915,288.1574,288.7655,78160.0
2025-03-04 15:00:00,289.63,290.03,289.09,289.63,66487.0,288.6957,289.0944,288.1574,288.6957,66487.0
2025-03-04 15:10:00,289.63,290.32,289.52,290.22,89921.0,288.6957,289.3835,288.586,289.2838,89921.0
2025-03-04 15:20:00,290.23,291.38,290.05,290.68,154225.0,289.2938,290.44,289.1143,289.7423,154225.0
2025-03-04 15:30:00,290.74,290.75,288.6,288.75,155013.0,289.8021,289.8121,287.669,287.8185,155013.0
2025-03-04 15:40:00,288.72,289.11,287.39,287.42,393483.0,287.7886,288.1774,286.4629,286.4928,393483.0
2025-03-04 15:50:00,287.44,287.55,286.43,287.33,513548.0,286.5128,286.6224,285.506,286.4031,513548.0
2025-03-05 09:30:00,287.22,289.25,286.58,288.46,246270.0,286.2935,288.3169,285.6555,287.5295,246270.0
2025-03-05 09:40:00,288.67,289.67,287.46,287.47,145231.0,287.7388,288.7356,286.5327,286.5427,145231.0
2025-03-05 09:50:00,287.45,288.37,286.0,286.56,111745.0,286.5227,287.4398,285.0774,285.6356,111745.0
2025-03-05 10:00:00,286.59,289.36,286.38,289.09,121486.0,285.6655,288.4266,285.4562,288.1574,121486.0
2025-03-05 10:10:00,289.16,289.69,287.82,287.87,130911.0,288.2272,288.7555,286.8915,286.9414,130911.0
2025-03-05 10:20:00,288.11,288.96,287.4,287.5,150991.0,287.1806,288.0279,286.4729,286.5726,150991.0
2025-03-05 10:30:00,287.8,289.7,287.5,289.49,80681.0,286.8716,288.7655,286.5726,288.5561,80681.0
2025-03-05 10:40:00,289.68,289.68,288.17,288.41,72066.0,288.7455,288.7455,287.2404,287.4796,72066.0
2025-03-05 10:50:00,288.33,288.99,287.7,288.44,49463.0,287.3999,288.0578,286.7719,287.5095,49463.0
2025-03-05 11:00:00,288.41,288.41,287.22,287.69,57333.0,287.4796,287.4796,286.2935,286.762,57333.0
2025-03-05 11:10:00,287.54,287.65,286.62,286.94,46106.0,286.6124,286.7221,285.6954,286.0144,46106.0
2025-03-05 11:20:00,287.03,287.22,286.4,286.75,61684.0,286.1041,286.2935,285.4761,285.825,61684.0
2025-03-05 11:30:00,286.67,286.86,285.62,286.66,125673.0,285.7452,285.9346,284.6986,285.7353,125673.0
2025-03-05 11:40:00,286.57,286.66,285.89,286.36,37829.0,285.6456,285.7353,284.9678,285.4362,37829.0
2025-03-05 11:50:00,286.36,287.75,285.73,287.1,50395.0,285.4362,286.8218,284.8083,286.1739,50395.0
2025-03-05 12:00:00,287.04,287.92,286.89,287.68,65274.0,286.114,286.9912,285.9645,286.752,65274.0
2025-03-05 12:10:00,287.69,287.79,287.01,287.54,41627.0,286.762,286.8616,286.0841,286.6124,41627.0
2025-03-05 12:20:00,287.43,288.08,287.2,288.01,49585.0,286.5028,287.1507,286.2735,287.0809,49585.0
2025-03-05 12:30:00,288.1,288.34,287.87,288.3,41409.0,287.1706,287.4099,286.9414,287.37,41409.0
2025-03-05 12:40:00,288.35,288.65,287.34,288.26,52380.0,287.4198,287.7189,286.4131,287.3301,52380.0
2025-03-05 12:50:00,288.37,289.2,288.34,288.96,45153.0,287.4398,288.2671,287.4099,288.0279,45153.0
2025-03-05 13:00:00,288.89,289.29,287.29,287.6,94937.0,287.9581,288.3568,286.3632,286.6722,94937.0
2025-03-05 13:10:00,287.62,288.56,287.48,288.32,38650.0,286.6922,287.6291,286.5526,287.3899,38650.0
2025-03-05 13:20:00,288.19,288.38,287.4,287.74,46776.0,287.2603,287.4497,286.4729,286.8118,46776.0
2025-03-05 13:30:00,287.76,287.96,287.04,287.64,58312.0,286.8317,287.0311,286.114,286.7121,58312.0
2025-03-05 13:40:00,287.57,288.1,286.94,288.0,52871.0,286.6423,287.1706,286.0144,287.071,52871.0
2025-03-05 13:50:00,287.99,288.87,287.94,288.64,56779.0,287.061,287.9381,287.0111,287.7089,56779.0
2025-03-05 14:00:00,288.55,290.63,288.28,290.57,109834.0,287.6192,289.6925,287.35,289.6327,109834.0
2025-03-05 14:10:00,290.52,291.53,290.25,290.38,110489.0,289.5828,290.5896,289.3137,289.4433,110489.0
2025-03-05 14:20:00,290.42,290.98,290.11,290.26,43428.0,289.4831,290.0413,289.1741,289.3237,43428.0
2025-03-05 14:30:00,290.25,290.7,289.88,290.46,94732.0,289.3137,289.7622,288.9449,289.523,94732.0
2025-03-05 14:40:00,290.44,290.98,290.29,290.82,62439.0,289.5031,290.0413,289.3536,289.8819,62439.0
2025-03-05 14:50:00,290.85,291.44,290.59,290.61,50371.0,289.9118,290.4999,289.6526,289.6725,50371.0
2025-03-05 15:00:00,290.71,292.69,290.6,292.6,93018.0,289.7722,291.7458,289.6626,291.6561,93018.0
2025-03-05 15:10:00,292.53,292.59,290.83,291.16,84382.0,291.5863,291.6461,289.8918,290.2208,84382.0
2025-03-05 15:20:00,291.27,291.83,290.7,291.71,89828.0,290.3304,290.8886,289.7622,290.769,89828.0
2025-03-05 15:30:00,291.61,292.11,291.1,291.91,70728.0,290.6693,291.1677,290.161,290.9683,70728.0
2025-03-05 15:40:00,291.88,292.59,291.72,292.13,141134.0,290.9384,291.6461,290.779,291.1876,141134.0
2025-03-05 15:50:00,292.0,292.35,290.91,291.77,241167.0,291.058,291.4069,289.9716,290.8288,241167.0
2025-03-06 09:30:00,288.23,289.2,285.83,287.31,245117.0,287.3002,288.2671,284.908,286.3832,245117.0
2025-03-06 09:40:00,287.48,288.0,286.89,287.42,149739.0,286.5526,287.071,285.9645,286.4928,149739.0
2025-03-06 09:50:00,287.4,289.35,287.4,288.81,177293.0,286.4729,288.4166,286.4729,287.8783,177293.0
2025-03-06 10:00:00,288.66,292.27,288.23,292.01,143207.0,287.7288,291.3272,287.3002,291.068,143207.0
2025-03-06 10:10:00,291.97,293.64,291.73,293.5,264493.0,291.0281,292.6928,290.7889,292.5532,264493.0
2025-03-06 10:20:00,293.57,294.94,293.31,294.79,125562.0,292.623,293.9886,292.3638,293.839,125562.0
2025-03-06 10:30:00,294.79,296.37,293.85,296.25,164074.0,293.839,295.414,292.9021,295.2943,164074.0
2025-03-06 10:40:00,296.05,296.73,295.26,296.34,322477.0,295.095,295.7728,294.3075,295.384,322477.0
2025-03-06 10:50:00,296.3,296.72,295.54,296.4,163983.0,295.3442,295.7628,294.5866,295.4439,163983.0
2025-03-06 11:00:00,296.5,297.71,296.5,297.68,141596.0,295.5435,296.7496,295.5435,296.7197,141596.0
2025-03-06 11:10:00,297.73,298.08,295.38,296.01,99224.0,296.7696,297.1184,294.4271,295.0551,99224.0
2025-03-06 11:20:00,295.91,295.98,294.2,295.07,146708.0,294.9554,295.0252,293.251,294.1181,146708.0
2025-03-06 11:30:00,295.16,295.63,294.31,294.5,51155.0,294.2079,294.6763,293.3606,293.55,51155.0
2025-03-06 11:40:00,294.5,294.59,293.72,293.92,42841.0,293.55,293.6397,292.7725,292.9719,42841.0
2025-03-06 11:50:00,293.88,293.88,292.72,292.89,46515.0,292.932,292.932,291.7757,291.9452,46515.0
2025-03-06 12:00:00,292.74,293.09,291.7,292.6,61737.0,291.7957,292.1445,290.759,291.6561,61737.0
2025-03-06 12:10:00,292.6,292.77,292.04,292.69,33968.0,291.6561,291.8256,291.0979,291.7458,33968.0
2025-03-06 12:20:00,292.77,293.23,291.52,291.82,35642.0,291.8256,292.2841,290.5796,290.8786,35642.0
2025-03-06 12:30:00,291.92,292.5,291.53,291.56,72791.0,290.9783,291.5564,290.5896,290.6195,72791.0
2025-03-06 12:40:00,291.49,292.17,290.74,290.93,49665.0,290.5497,291.2275,289.8021,289.9915,49665.0
2025-03-06 12:50:00,290.92,292.02,290.64,291.61,53849.0,289.9815,291.078,289.7024,290.6693,53849.0
2025-03-06 13:00:00,291.61,291.75,290.41,290.44,72374.0,290.6693,290.8089,289.4732,289.5031,72374.0
2025-03-06 13:10:00,290.49,291.09,289.88,290.62,125720.0,289.5529,290.151,288.9449,289.6825,125720.0
2025-03-06 13:20:00,290.5,290.79,289.13,289.31,46805.0,289.5629,289.852,288.1973,288.3767,46805.0
2025-03-06 13:30:00,289.31,289.62,287.82,287.82,87740.0,288.3767,288.6857,286.8915,286.8915,87740.0
2025-03-06 13:40:00,287.78,288.62,287.34,288.36,68284.0,286.8517,287.689,286.4131,287.4298,68284.0
2025-03-06 13:50:00,288.41,289.27,288.36,288.96,49429.0,287.4796,288.3369,287.4298,288.0279,49429.0
2025-03-06 14:00:00,288.86,289.0,287.0,287.37,109254.0,287.9282,288.0677,286.0742,286.443,109254.0
2025-03-06 14:10:00,287.42,288.13,287.07,287.19,84084.0,286.4928,287.2005,286.144,286.2636,84084.0
2025-03-06 14:20:00,287.2,287.2,286.42,286.58,80624.0,286.2735,286.2735,285.496,285.6555,80624.0
2025-03-06 14:30:00,286.62,286.87,286.14,286.31,100573.0,285.6954,285.9446,285.217,285.3864,100573.0
2025-03-06 14:40:00,286.31,288.42,286.19,287.91,149835.0,285.3864,287.4896,285.2668,286.9812,149835.0
2025-03-06 14:50:00,287.96,288.51,285.97,286.31,125989.0,287.0311,287.5793,285.0475,285.3864,125989.0
2025-03-06 15:00:00,286.23,287.71,285.96,287.3,102451.0,285.3067,286.7819,285.0375,286.3732,102451.0
2025-03-06 15:10:00,287.25,287.88,286.53,286.82,100177.0,286.3234,286.9513,285.6057,285.8948,100177.0
2025-03-06 15:20:00,286.71,286.83,284.95,285.82,191365.0,285.7851,285.9047,284.0308,284.898,191365.0
2025-03-06 15:30:00,285.74,286.64,285.43,285.46,249611.0,284.8182,285.7153,284.5092,284.5391,249611.0
2025-03-06 15:40:00,285.46,285.74,284.83,285.6,219041.0,284.5391,284.8182,283.9112,284.6787,219041.0
2025-03-06 15:50:00,285.71,286.48,285.52,286.03,529981.0,284.7883,285.5559,284.599,285.1073,529981.0
2025-03-07 09:30:00,283.18,288.04,282.55,285.35,268552.0,282.2665,287.1108,281.6385,284.4295,268552.0
2025-03-07 09:40:00,285.31,286.64,284.32,285.92,161320.0,284.3896,285.7153,283.4028,284.9977,161320.0
2025-03-07 09:50:00,285.88,288.31,285.87,286.57,141406.0,284.9578,287.38,284.9478,285.6456,141406.0
2025-03-07 10:00:00,286.61,286.63,285.69,286.17,136957.0,285.6854,285.7054,284.7684,285.2469,136957.0
2025-03-07 10:10:00,286.19,286.31,283.81,284.21,74105.0,285.2668,285.3864,282.8945,283.2932,74105.0
2025-03-07 10:20:00,284.31,284.57,283.34,283.51,115744.0,283.3929,283.652,282.426,282.5954,115744.0
2025-03-07 10:30:00,283.44,283.55,281.24,281.56,109180.0,282.5257,282.6353,280.3328,280.6517,109180.0
2025-03-07 10:40:00,281.54,283.38,280.92,282.8,207928.0,280.6318,282.4659,280.0138,281.8877,207928.0
2025-03-07 10:50:00,282.75,282.92,281.61,282.12,98420.0,281.8379,282.0073,280.7016,281.2099,98420.0
2025-03-07 11:00:00,282.12,282.16,280.94,281.03,95949.0,281.2099,281.2498,280.0337,280.1234,95949.0
2025-03-07 11:10:00,281.15,281.38,280.02,280.07,111808.0,280.243,280.4723,279.1167,279.1665,111808.0
2025-03-07 11:20:00,280.07,280.2,278.27,278.36,218959.0,279.1665,279.2961,277.3723,277.462,218959.0
2025-03-07 11:30:00,278.42,278.45,276.55,276.67,449721.0,277.5219,277.5518,275.6579,275.7775,449721.0
2025-03-07 11:40:00,276.55,276.58,275.23,275.83,475958.0,275.6579,275.6878,274.3421,274.9402,475958.0
2025-03-07 11:50:00,275.91,276.45,275.5,276.44,115822.0,275.02,275.5582,274.6113,275.5482,115822.0
2025-03-07 12:00:00,276.15,278.11,276.15,276.86,130257.0,275.2592,277.2129,275.2592,275.9669,130257.0
2025-03-07 12:10:00,276.85,276.98,275.17,275.39,203348.0,275.9569,276.0865,274.2823,274.5016,203348.0
2025-03-07 12:20:00,275.42,277.06,275.33,276.94,138053.0,274.5315,276.1662,274.4418,276.0466,138053.0
2025-03-07 12:30:00,276.84,278.7,276.48,278.3,83756.0,275.947,277.801,275.5881,277.4022,83756.0
2025-03-07 12:40:00,278.2,280.2,278.13,279.47,70674.0,277.3026,279.2961,277.2328,278.5685,70674.0
2025-03-07 12:50:00,279.57,280.52,278.02,278.37,112769.0,278.6681,279.6151,277.1231,277.472,112769.0
2025-03-07 13:00:00,278.43,281.51,278.28,279.89,71354.0,277.5318,280.6019,277.3823,278.9871,71354.0
2025-03-07 13:10:00,279.82,280.45,279.59,280.1,64941.0,278.9173,279.5453,278.6881,279.1964,64941.0
2025-03-07 13:20:00,279.97,280.44,279.38,279.6,35727.0,279.0669,279.5353,278.4788,278.698,35727.0
2025-03-07 13:30:00,279.7,280.77,279.44,280.69,41569.0,278.7977,279.8643,278.5386,279.7845,41569.0
2025-03-07 13:40:00,280.55,281.07,279.99,280.44,45724.0,279.645,280.1633,279.0868,279.5353,45724.0
2025-03-07 13:50:00,280.56,281.5,280.21,281.44,103246.0,279.655,280.5919,279.3061,280.5321,103246.0
2025-03-07 14:00:00,281.44,281.72,280.45,280.51,73848.0,280.5321,280.8112,279.5453,279.6051,73848.0
2025-03-07 14:10:00,280.55,281.35,280.46,281.22,39833.0,279.645,280.4424,279.5553,280.3128,39833.0
2025-03-07 14:20:00,281.31,282.51,281.31,281.96,56265.0,280.4025,281.5987,280.4025,281.0504,56265.0
2025-03-07 14:30:00,282.01,282.31,281.24,281.85,110009.0,281.1003,281.3993,280.3328,280.9408,110009.0
2025-03-07 14:40:00,282.02,282.05,280.76,281.12,48591.0,281.1102,281.1401,279.8543,280.2131,48591.0
2025-03-07 14:50:00,281.03,281.55,281.03,281.35,52170.0,280.1234,280.6418,280.1234,280.4424,52170.0
2025-03-07 15:00:00,281.35,282.3,280.94,282.24,60405.0,280.4424,281.3893,280.0337,281.3295,60405.0
2025-03-07 15:10:00,282.24,282.9,281.45,282.4,93961.0,281.3295,281.9874,280.5421,281.489,93961.0
2025-03-07 15:20:00,282.34,282.34,281.72,282.19,72766.0,281.4292,281.4292,280.8112,281.2797,72766.0
2025-03-07 15:30:00,282.22,282.76,281.2,281.29,78001.0,281.3096,281.8479,280.2929,280.3826,78001.0
2025-03-07 15:40:00,281.26,282.64,280.87,282.59,91094.0,280.3527,281.7282,279.964,281.6784,91094.0
2025-03-07 15:50:00,282.49,283.58,282.09,282.74,424936.0,281.5787,282.6652,281.18,281.8279,424936.0
2025-03-10 09:30:00,276.97,278.35,273.9,274.6,373120.0,276.0765,277.4521,273.0164,273.7142,373120.0
2025-03-10 09:40:00,274.59,277.3,274.22,277.15,223868.0,273.7042,276.4055,273.3354,276.256,223868.0
2025-03-10 09:50:00,276.99,277.39,275.62,276.6,189273.0,276.0965,276.4952,274.7309,275.7077,189273.0
2025-03-10 10:00:00,276.6,276.99,274.85,274.92,234265.0,275.7077,276.0965,273.9634,274.0331,234265.0
2025-03-10 10:10:00,274.91,275.44,273.77,274.5,266316.0,274.0232,274.5515,272.8869,273.6145,266316.0
2025-03-10 10:20:00,274.61,275.56,273.44,273.46,155243.0,273.7241,274.6711,272.5579,272.5779,155243.0
2025-03-10 10:30:00,273.47,274.69,272.6,274.32,261829.0,272.5878,273.8039,271.7206,273.4351,261829.0
2025-03-10 10:40:00,274.16,274.35,272.0,272.91,123506.0,273.2756,273.465,271.1226,272.0296,123506.0
2025-03-10 10:50:00,272.93,273.39,272.06,273.15,109579.0,272.0496,272.5081,271.1824,272.2689,109579.0
2025-03-10 11:00:00,273.17,275.39,273.17,275.04,130055.0,272.2888,274.5016,272.2888,274.1528,130055.0
2025-03-10 11:10:00,275.01,275.27,273.44,273.81,82846.0,274.1229,274.382,272.5579,272.9267,82846.0
2025-03-10 11:20:00,273.79,275.04,273.7,274.93,56881.0,272.9068,274.1528,272.8171,274.0431,56881.0
2025-03-10 11:30:00,274.94,277.13,274.78,276.57,152612.0,274.0531,276.236,273.8936,275.6778,152612.0
2025-03-10 11:40:00,276.57,276.93,275.26,276.62,76712.0,275.6778,276.0367,274.372,275.7277,76712.0
2025-03-10 11:50:00,276.46,276.46,274.75,275.05,49482.0,275.5682,275.5682,273.8637,274.1627,49482.0
2025-03-10 12:00:00,275.13,275.73,274.5,275.14,90909.0,274.2425,274.8405,273.6145,274.2524,90909.0
2025-03-10 12:10:00,275.04,275.48,274.0,274.23,92392.0,274.1528,274.5913,273.1161,273.3454,92392.0
2025-03-10 12:20:00,274.24,274.7,273.55,274.5,98376.0,273.3553,273.8139,272.6676,273.6145,98376.0
2025-03-10 12:30:00,274.43,275.34,273.61,273.72,51734.0,273.5447,274.4518,272.7274,272.837,51734.0
2025-03-10 12:40:00,273.61,274.61,273.55,273.97,117028.0,272.7274,273.7241,272.6676,273.0862,117028.0
2025-03-10 12:50:00,273.94,274.47,273.67,273.67,47973.0,273.0563,273.5846,272.7872,272.7872,47973.0
2025-03-10 13:00:00,273.63,274.12,273.33,273.82,98205.0,272.7473,273.2357,272.4483,272.9367,98205.0
2025-03-10 13:10:00,273.82,274.18,273.18,273.73,82810.0,272.9367,273.2955,272.2988,272.847,82810.0
2025-03-10 13:20:00,273.65,274.49,273.61,273.84,47629.0,272.7672,273.6045,272.7274,272.9566,47629.0
2025-03-10 13:30:00,273.69,273.9,272.59,273.12,90661.0,272.8071,273.0164,271.7107,272.239,90661.0
2025-03-10 13:40:00,273.25,273.27,272.17,272.43,117178.0,272.3685,272.3885,271.292,271.5512,117178.0
2025-03-10 13:50:00,272.5,273.25,272.08,272.48,264534.0,271.621,272.3685,271.2023,271.601,264534.0
2025-03-10 14:00:00,272.55,272.64,271.18,271.54,214426.0,271.6708,271.7605,270.3052,270.664,214426.0
2025-03-10 14:10:00,271.49,272.72,271.37,271.83,135667.0,270.6142,271.8402,270.4946,270.9531,135667.0
2025-03-10 14:20:00,271.81,272.1,271.38,271.51,72862.0,270.9332,271.2222,270.5046,270.6341,72862.0
2025-03-10 14:30:00,271.62,272.16,271.61,272.09,121122.0,270.7438,271.282,270.7338,271.2123,121122.0
2025-03-10 14:40:00,272.11,272.62,271.77,272.37,50555.0,271.2322,271.7406,270.8933,271.4914,50555.0
2025-03-10 14:50:00,272.35,272.59,270.96,271.28,127876.0,271.4714,271.7107,270.0859,270.4049,127876.0
2025-03-10 15:00:00,271.2,271.78,270.72,271.16,85004.0,270.3251,270.9033,269.8467,270.2853,85004.0
2025-03-10 15:10:00,271.17,273.15,270.95,273.15,85765.0,270.2952,272.2689,270.076,272.2689,85765.0
2025-03-10 15:20:00,273.09,274.23,273.03,273.26,105295.0,272.209,273.3454,272.1492,272.3785,105295.0
2025-03-10 15:30:00,273.25,275.03,273.24,273.73,148257.0,272.3685,274.1428,272.3586,272.847,148257.0
2025-03-10 15:40:00,273.82,273.85,272.15,272.74,161987.0,272.9367,272.9666,271.2721,271.8602,161987.0
2025-03-10 15:50:00,272.74,273.17,271.8,272.83,621276.0,271.8602,272.2888,270.9232,271.9499,621276.0
2025-03-11 09:30:00,273.72,275.82,272.0,275.53,408393.0,272.837,274.9302,271.1226,274.6412,408393.0
2025-03-11 09:40:00,275.52,277.43,274.34,277.35,135393.0,274.6312,276.535,273.455,276.4553,135393.0
2025-03-11 09:50:00,277.27,277.7,276.31,277.31,201338.0,276.3756,276.8042,275.4187,276.4154,201338.0
2025-03-11 10:00:00,277.29,278.73,275.64,277.5,198879.0,276.3955,277.8309,274.7508,276.6048,198879.0
2025-03-11 10:10:00,277.49,277.64,275.51,276.41,137427.0,276.5949,276.7444,274.6212,275.5183,137427.0
2025-03-11 10:20:00,276.44,276.77,274.68,274.81,122857.0,275.5482,275.8772,273.7939,273.9235,122857.0
2025-03-11 10:30:00,274.81,275.84,274.16,274.63,126321.0,273.9235,274.9502,273.2756,273.7441,126321.0
2025-03-11 10:40:00,274.66,276.67,274.61,275.08,100421.0,273.774,275.7775,273.7241,274.1926,100421.0
2025-03-11 10:50:00,275.07,276.83,274.83,276.23,111591.0,274.1827,275.937,273.9434,275.3389,111591.0
2025-03-11 11:00:00,276.23,278.21,275.71,278.16,171422.0,275.3389,277.3125,274.8206,277.2627,171422.0
2025-03-11 11:10:00,278.18,279.55,277.77,278.74,201508.0,277.2826,278.6482,276.874,277.8408,201508.0
2025-03-11 11:20:00,278.84,280.06,278.55,278.85,247142.0,277.9405,279.1566,277.6514,277.9505,247142.0
2025-03-11 11:30:00,278.88,280.0,278.7,279.17,82875.0,277.9804,279.0968,277.801,278.2694,82875.0
2025-03-11 11:40:00,279.14,280.27,279.13,280.27,105815.0,278.2395,279.3659,278.2296,279.3659,105815.0
2025-03-11 11:50:00,280.28,280.39,278.95,279.0,96750.0,279.3759,279.4855,278.0501,278.1,96750.0
2025-03-11 12:00:00,279.02,280.07,278.2,278.2,120422.0,278.1199,279.1665,277.3026,277.3026,120422.0
2025-03-11 12:10:00,278.31,278.59,277.62,277.96,39493.0,277.4122,277.6913,276.7244,277.0633,39493.0
2025-03-11 12:20:00,277.96,278.88,277.87,278.22,52241.0,277.0633,277.9804,276.9736,277.3225,52241.0
2025-03-11 12:30:00,278.24,278.48,277.39,277.69,63784.0,277.3424,277.5817,276.4952,276.7942,63784.0
2025-03-11 12:40:00,277.74,278.35,277.13,277.59,40222.0,276.844,277.4521,276.236,276.6945,40222.0
2025-03-11 12:50:00,277.59,277.84,276.14,276.42,40430.0,276.6945,276.9437,275.2492,275.5283,40430.0
2025-03-11 13:00:00,276.49,276.62,275.61,275.86,78420.0,275.5981,275.7277,274.7209,274.9701,78420.0
2025-03-11 13:10:00,275.86,276.1,275.24,275.7,43972.0,274.9701,275.2093,274.3521,274.8106,43972.0
2025-03-11 13:20:00,275.57,275.88,274.88,275.04,63019.0,274.681,274.99,273.9933,274.1528,63019.0
2025-03-11 13:30:00,274.99,275.77,274.99,275.59,51889.0,274.1029,274.8804,274.1029,274.701,51889.0
2025-03-11 13:40:00,275.59,277.06,275.53,276.81,74367.0,274.701,276.1662,274.6412,275.917,74367.0
2025-03-11 13:50:00,276.75,276.98,275.71,276.29,78885.0,275.8572,276.0865,274.8206,275.3987,78885.0
2025-03-11 14:00:00,276.27,278.16,276.27,277.69,44169.0,275.3788,277.2627,275.3788,276.7942,44169.0
2025-03-11 14:10:00,277.79,278.58,277.76,278.35,48457.0,276.8939,277.6813,276.864,277.4521,48457.0
2025-03-11 14:20:00,278.29,279.28,278.21,278.6,59629.0,277.3923,278.3791,277.3125,277.7013,59629.0
2025-03-11 14:30:00,278.6,278.75,277.8,278.49,44929.0,277.7013,277.8508,276.9039,277.5916,44929.0
2025-03-11 14:40:00,278.46,280.13,278.35,279.76,71619.0,277.5617,279.2263,277.4521,278.8575,71619.0
2025-03-11 14:50:00,279.78,280.45,279.5,279.99,88177.0,278.8775,279.5453,278.5984,279.0868,88177.0
2025-03-11 15:00:00,279.87,280.19,278.93,279.49,66148.0,278.9672,279.2861,278.0302,278.5884,66148.0
2025-03-11 15:10:00,279.53,279.53,277.75,278.32,78755.0,278.6283,278.6283,276.854,277.4222,78755.0
2025-03-11 15:20:00,278.36,278.91,277.42,278.11,75267.0,277.462,278.0103,276.5251,277.2129,75267.0
2025-03-11 15:30:00,278.11,278.45,277.8,278.06,69978.0,277.2129,277.5518,276.9039,277.163,69978.0
2025-03-11 15:40:00,278.05,279.17,277.84,279.1,109475.0,277.153,278.2694,276.9437,278.1997,109475.0
2025-03-11 15:50:00,278.99,279.22,276.98,276.98,360424.0,278.09,278.3193,276.0865,276.0865,360424.0
2025-03-12 09:30:00,281.85,284.71,281.75,283.73,243459.0,280.9408,283.7916,280.8411,282.8147,243459.0
2025-03-12 09:40:00,283.76,284.08,280.97,281.64,158982.0,282.8446,283.1636,280.0636,280.7315,158982.0
2025-03-12 09:50:00,281.76,282.14,280.0,280.69,70243.0,280.8511,281.2299,279.0968,279.7845,70243.0
2025-03-12 10:00:00,280.61,281.73,279.09,281.73,76671.0,279.7048,280.8212,278.1897,280.8212,76671.0
2025-03-12 10:10:00,281.73,281.99,280.78,281.63,119273.0,280.8212,281.0803,279.8742,280.7215,119273.0
2025-03-12 10:20:00,281.73,282.29,281.2,282.09,83664.0,280.8212,281.3794,280.2929,281.18,83664.0
2025-03-12 10:30:00,282.09,282.14,280.16,280.3,90686.0,281.18,281.2299,279.2562,279.3958,90686.0
2025-03-12 10:40:00,280.29,281.05,280.0,280.45,66524.0,279.3858,280.1434,279.0968,279.5453,66524.0
2025-03-12 10:50:00,280.47,281.41,279.52,279.6,47790.0,279.5652,280.5022,278.6183,278.698,47790.0
2025-03-12 11:00:00,279.63,280.01,279.2,279.29,58933.0,278.728,279.1067,278.2993,278.389,58933.0
2025-03-12 11:10:00,279.28,280.79,279.22,280.29,85587.0,278.3791,279.8842,278.3193,279.3858,85587.0
2025-03-12 11:20:00,280.29,281.18,279.53,281.17,73852.0,279.3858,280.273,278.6283,280.263,73852.0
2025-03-12 11:30:00,281.16,281.99,280.79,281.93,57918.0,280.253,281.0803,279.8842,281.0205,57918.0
2025-03-12 11:40:00,281.87,282.99,281.74,282.86,107390.0,280.9607,282.0771,280.8311,281.9475,107390.0
2025-03-12 11:50:00,282.91,283.27,282.36,283.13,110977.0,281.9974,282.3562,281.4491,282.2167,110977.0
2025-03-12 12:00:00,283.04,283.11,282.43,282.75,75209.0,282.127,282.1967,281.5189,281.8379,75209.0
2025-03-12 12:10:00,282.75,283.48,282.35,282.74,57629.0,281.8379,282.5655,281.4392,281.8279,57629.0
2025-03-12 12:20:00,282.68,282.96,282.19,282.42,79626.0,281.7681,282.0472,281.2797,281.509,79626.0
2025-03-12 12:30:00,282.52,283.35,282.52,282.81,41782.0,281.6086,282.436,281.6086,281.8977,41782.0
2025-03-12 12:40:00,282.73,282.99,281.68,282.94,53452.0,281.818,282.0771,280.7713,282.0273,53452.0
2025-03-12 12:50:00,282.91,283.42,282.58,282.58,61221.0,281.9974,282.5057,281.6684,281.6684,61221.0
2025-03-12 13:00:00,282.78,283.51,282.5,283.47,46891.0,281.8678,282.5954,281.5887,282.5556,46891.0
2025-03-12 13:10:00,283.51,284.04,283.22,283.87,55926.0,282.5954,283.1237,282.3064,282.9543,55926.0
2025-03-12 13:20:00,283.75,284.32,283.74,284.25,48593.0,282.8347,283.4028,282.8247,283.333,48593.0
2025-03-12 13:30:00,284.17,284.66,284.15,284.46,97466.0,283.2533,283.7417,283.2334,283.5424,97466.0
2025-03-12 13:40:00,284.43,284.86,283.99,284.03,79862.0,283.5125,283.9411,283.0739,283.1138,79862.0
2025-03-12 13:50:00,284.12,284.18,282.59,282.59,73876.0,283.2035,283.2633,281.6784,281.6784,73876.0
2025-03-12 14:00:00,282.52,283.86,282.49,283.6,93234.0,281.6086,282.9443,281.5787,282.6851,93234.0
2025-03-12 14:10:00,283.67,284.52,283.67,284.44,46765.0,282.7549,283.6022,282.7549,283.5224,46765.0
2025-03-12 14:20:00,284.56,284.67,284.06,284.62,68685.0,283.642,283.7517,283.1437,283.7019,68685.0
2025-03-12 14:30:00,284.66,285.28,284.41,285.04,117467.0,283.7417,284.3597,283.4925,284.1205,117467.0
2025-03-12 14:40:00,285.12,285.8,284.94,285.77,90347.0,284.2002,284.878,284.0208,284.8481,90347.0
2025-03-12 14:50:00,285.72,285.75,284.56,285.06,81267.0,284.7983,284.8282,283.642,284.1404,81267.0
2025-03-12 15:00:00,285.09,285.15,284.39,284.81,63444.0,284.1703,284.2301,283.4726,283.8912,63444.0
2025-03-12 15:10:00,284.69,285.18,284.42,284.96,61259.0,283.7716,284.26,283.5025,284.0408,61259.0
2025-03-12 15:20:00,285.05,285.2,284.15,284.81,78990.0,284.1305,284.28,283.2334,283.8912,78990.0
2025-03-12 15:30:00,284.81,285.4,284.38,284.45,94071.0,283.8912,284.4793,283.4626,283.5324,94071.0
2025-03-12 15:40:00,284.36,285.65,284.15,285.59,110020.0,283.4427,284.7285,283.2334,284.6687,110020.0
2025-03-12 15:50:00,285.55,285.93,284.52,284.56,443451.0,284.6289,285.0076,283.6022,283.642,443451.0
2025-03-13 09:30:00,282.05,282.56,277.4,277.96,320411.0,281.1401,281.6485,276.5051,277.0633,320411.0
2025-03-13 09:40:00,277.77,278.2,276.46,277.49,128276.0,276.874,277.3026,275.5682,276.5949,128276.0
2025-03-13 09:50:00,277.48,277.71,274.74,274.79,163458.0,276.5849,276.8141,273.8537,273.9036,163458.0
2025-03-13 10:00:00,274.75,275.87,273.79,274.93,270712.0,273.8637,274.9801,272.9068,274.0431,270712.0
2025-03-13 10:10:00,274.83,275.86,273.85,275.28,129454.0,273.9434,274.9701,272.9666,274.392,129454.0
2025-03-13 10:20:00,275.24,275.9,274.46,274.57,128180.0,274.3521,275.01,273.5746,273.6843,128180.0
2025-03-13 10:30:00,274.62,275.61,272.95,273.48,124076.0,273.7341,274.7209,272.0695,272.5978,124076.0
2025-03-13 10:40:00,273.43,273.94,272.52,272.93,140415.0,272.548,273.0563,271.6409,272.0496,140415.0
2025-03-13 10:50:00,272.99,273.57,272.3,273.21,190120.0,272.1094,272.6875,271.4216,272.3287,190120.0
2025-03-13 11:00:00,273.16,274.38,273.16,273.28,143506.0,272.2788,273.4949,272.2788,272.3984,143506.0
2025-03-13 11:10:00,273.35,273.66,272.06,272.93,119918.0,272.4682,272.7772,271.1824,272.0496,119918.0
2025-03-13 11:20:00,272.9,273.22,272.18,272.46,85564.0,272.0197,272.3386,271.302,271.5811,85564.0
2025-03-13 11:30:00,272.4,272.72,271.12,271.76,140493.0,271.5213,271.8402,270.2454,270.8833,140493.0
2025-03-13 11:40:00,271.76,272.72,271.38,271.81,138334.0,270.8833,271.8402,270.5046,270.9332,138334.0
2025-03-13 11:50:00,271.78,271.79,270.39,270.51,120886.0,270.9033,270.9132,269.5178,269.6374,120886.0
2025-03-13 12:00:00,270.59,271.68,270.11,271.68,261369.0,269.7171,270.8036,269.2387,270.8036,261369.0
2025-03-13 12:10:00,271.68,272.38,271.33,272.22,158870.0,270.8036,271.5013,270.4547,271.3419,158870.0
2025-03-13 12:20:00,272.22,272.99,272.05,272.94,39596.0,271.3419,272.1094,271.1724,272.0595,39596.0
2025-03-13 12:30:00,272.93,273.65,272.18,273.65,83952.0,272.0496,272.7672,271.302,272.7672,83952.0
2025-03-13 12:40:00,273.6,273.68,271.41,272.06,62568.0,272.7174,272.7971,270.5345,271.1824,62568.0
2025-03-13 12:50:00,272.05,272.98,271.59,271.84,52674.0,271.1724,272.0994,270.7139,270.9631,52674.0
2025-03-13 13:00:00,271.85,272.21,271.23,272.11,80895.0,270.973,271.3319,270.355,271.2322,80895.0
2025-03-13 13:10:00,272.07,272.17,270.7,270.88,86033.0,271.1923,271.292,269.8268,270.0062,86033.0
2025-03-13 13:20:00,271.0,271.63,270.76,271.31,78406.0,270.1258,270.7538,269.8866,270.4348,78406.0
2025-03-13 13:30:00,271.29,271.32,269.78,269.84,92570.0,270.4149,270.4448,268.9097,268.9695,92570.0
2025-03-13 13:40:00,269.91,270.53,269.75,269.93,138703.0,269.0393,269.6573,268.8798,269.0592,138703.0
2025-03-13 13:50:00,269.93,270.8,269.93,270.36,71682.0,269.0592,269.9264,269.0592,269.4879,71682.0
2025-03-13 14:00:00,270.4,271.32,270.3,270.95,59015.0,269.5277,270.4448,269.428,270.076,59015.0
2025-03-13 14:10:00,270.96,271.71,270.71,271.24,77297.0,270.0859,270.8335,269.8367,270.365,77297.0
2025-03-13 14:20:00,271.22,271.53,271.07,271.5,115235.0,270.3451,270.6541,270.1956,270.6242,115235.0
2025-03-13 14:30:00,271.53,272.05,270.97,271.84,79373.0,270.6541,271.1724,270.0959,270.9631,79373.0
2025-03-13 14:40:00,271.84,273.2,271.64,273.0,79604.0,270.9631,272.3187,270.7637,272.1193,79604.0
2025-03-13 14:50:00,273.0,273.5,272.22,273.46,107982.0,272.1193,272.6177,271.3419,272.5779,107982.0
2025-03-13 15:00:00,273.46,274.35,272.61,272.66,164790.0,272.5779,273.465,271.7306,271.7804,164790.0
2025-03-13 15:10:00,272.66,272.97,272.3,272.89,60859.0,271.7804,272.0894,271.4216,272.0097,60859.0
2025-03-13 15:20:00,272.83,273.07,271.6,271.89,97839.0,271.9499,272.1891,270.7239,271.0129,97839.0
2025-03-13 15:30:00,271.96,272.15,270.72,270.72,78289.0,271.0827,271.2721,269.8467,269.8467,78289.0
2025-03-13 15:40:00,270.76,271.28,270.32,271.05,119440.0,269.8866,270.4049,269.448,270.1756,119440.0
2025-03-13 15:50:00,271.05,271.85,270.48,271.74,334568.0,270.1756,270.973,269.6075,270.8634,334568.0
2025-03-14 09:30:00,275.0,276.2,274.28,275.58,234180.0,274.1129,275.309,273.3952,274.691,234180.0
2025-03-14 09:40:00,275.6,276.29,274.79,276.22,59992.0,274.711,275.3987,273.9036,275.329,59992.0
2025-03-14 09:50:00,276.22,276.76,274.71,274.71,56664.0,275.329,275.8672,273.8238,273.8238,56664.0
2025-03-14 10:00:00,274.71,275.44,272.99,274.15,129229.0,273.8238,274.5515,272.1094,273.2656,129229.0
2025-03-14 10:10:00,274.18,274.5,273.18,273.49,58180.0,273.2955,273.6145,272.2988,272.6078,58180.0
2025-03-14 10:20:00,273.5,273.89,272.68,273.36,77505.0,272.6177,273.0065,271.8004,272.4782,77505.0
2025-03-14 10:30:00,273.36,274.85,273.34,274.68,68021.0,272.4782,273.9634,272.4582,273.7939,68021.0
2025-03-14 10:40:00,274.68,275.92,274.11,275.81,106864.0,273.7939,275.0299,273.2258,274.9203,106864.0
2025-03-14 10:50:00,275.9,276.69,275.42,276.69,108119.0,275.01,275.7974,274.5315,275.7974,108119.0
2025-03-14 11:00:00,276.7,277.64,276.67,277.43,144341.0,275.8074,276.7444,275.7775,276.535,144341.0
2025-03-14 11:10:00,277.35,278.0,277.12,277.92,82809.0,276.4553,277.1032,276.226,277.0235,82809.0
2025-03-14 11:20:00,278.01,278.67,277.87,278.2,100618.0,277.1132,277.771,276.9736,277.3026,100618.0
2025-03-14 11:30:00,278.19,278.4,277.4,277.98,107794.0,277.2926,277.5019,276.5051,277.0833,107794.0
2025-03-14 11:40:00,278.01,278.59,277.25,277.5,93705.0,277.1132,277.6913,276.3556,276.6048,93705.0
2025-03-14 11:50:00,277.5,278.46,277.47,278.34,73523.0,276.6048,277.5617,276.5749,277.4421,73523.0
2025-03-14 12:00:00,278.32,278.36,277.72,277.78,51708.0,277.4222,277.462,276.8241,276.8839,51708.0
2025-03-14 12:10:00,277.82,278.12,277.58,277.88,79261.0,276.9238,277.2228,276.6846,276.9836,79261.0
2025-03-14 12:20:00,277.88,278.45,277.4,277.8,91588.0,276.9836,277.5518,276.5051,276.9039,91588.0
2025-03-14 12:30:00,277.81,279.22,277.77,278.81,59984.0,276.9138,278.3193,276.874,277.9106,59984.0
2025-03-14 12:40:00,278.84,279.3,278.65,278.82,71112.0,277.9405,278.399,277.7511,277.9206,71112.0
2025-03-14 12:50:00,278.92,279.42,278.74,279.15,49947.0,278.0202,278.5186,277.8408,278.2495,49947.0
2025-03-14 13:00:00,279.09,279.5,278.52,279.28,55704.0,278.1897,278.5984,277.6215,278.3791,55704.0
2025-03-14 13:10:00,279.2,279.5,278.73,278.93,64397.0,278.2993,278.5984,277.8309,278.0302,64397.0
2025-03-14 13:20:00,278.97,279.32,278.39,278.57,71032.0,278.0701,278.419,277.492,277.6714,71032.0
2025-03-14 13:30:00,278.59,278.93,277.76,278.16,176955.0,277.6913,278.0302,276.864,277.2627,176955.0
2025-03-14 13:40:00,278.27,278.27,277.62,277.77,66343.0,277.3723,277.3723,276.7244,276.874,66343.0
2025-03-14 13:50:00,277.81,278.05,277.28,277.48,116220.0,276.9138,277.153,276.3855,276.5849,116220.0
2025-03-14 14:00:00,277.48,278.01,277.46,277.93,94404.0,276.5849,277.1132,276.565,277.0334,94404.0
2025-03-14 14:10:00,277.93,278.02,277.41,278.02,46856.0,277.0334,277.1231,276.5151,277.1231,46856.0
2025-03-14 14:20:00,277.99,278.02,277.45,277.74,79827.0,277.0932,277.1231,276.555,276.844,79827.0
2025-03-14 14:30:00,277.77,278.75,277.77,278.69,76406.0,276.874,277.8508,276.874,277.791,76406.0
2025-03-14 14:40:00,278.69,279.19,278.48,278.91,83799.0,277.791,278.2894,277.5817,278.0103,83799.0
2025-03-14 14:50:00,278.89,278.95,278.26,278.61,54415.0,277.9903,278.0501,277.3624,277.7112,54415.0
2025-03-14 15:00:00,278.62,278.96,278.51,278.82,44154.0,277.7212,278.0601,277.6116,277.9206,44154.0
2025-03-14 15:10:00,278.82,278.83,278.39,278.44,53264.0,277.9206,277.9305,277.492,277.5418,53264.0
2025-03-14 15:20:00,278.44,278.71,278.2,278.31,65848.0,277.5418,277.8109,277.3026,277.4122,65848.0
2025-03-14 15:30:00,278.31,278.59,278.16,278.42,104886.0,277.4122,277.6913,277.2627,277.5219,104886.0
2025-03-14 15:40:00,278.41,278.92,278.31,278.79,118568.0,277.5119,278.0202,277.4122,277.8907,118568.0
2025-03-14 15:50:00,278.67,279.89,278.26,279.33,525426.0,277.771,278.9871,277.3624,278.4289,525426.0
2025-03-17 09:30:00,277.37,281.04,276.07,280.53,184798.0,276.4752,280.1334,275.1794,279.625,184798.0
2025-03-17 09:40:00,280.52,280.52,277.41,277.61,101437.0,279.6151,279.6151,276.5151,276.7145,101437.0
2025-03-17 09:50:00,277.62,279.03,277.21,279.03,157908.0,276.7244,278.1299,276.3158,278.1299,157908.0
2025-03-17 10:00:00,278.76,278.86,276.98,278.6,104345.0,277.8608,277.9604,276.0865,277.7013,104345.0
2025-03-17 10:10:00,278.42,279.44,278.39,279.18,87182.0,277.5219,278.5386,277.492,278.2794,87182.0
2025-03-17 10:20:00,279.26,279.44,278.12,278.13,88737.0,278.3591,278.5386,277.2228,277.2328,88737.0
2025-03-17 10:30:00,278.06,278.91,277.71,278.79,66022.0,277.163,278.0103,276.8141,277.8907,66022.0
2025-03-17 10:40:00,278.79,279.49,278.51,278.82,44064.0,277.8907,278.5884,277.6116,277.9206,44064.0
2025-03-17 10:50:00,278.72,278.72,277.66,278.0,44631.0,277.8209,277.8209,276.7643,277.1032,44631.0
2025-03-17 11:00:00,278.14,278.8,277.9,278.73,50942.0,277.2428,277.9006,277.0035,277.8309,50942.0
2025-03-17 11:10:00,278.77,279.67,278.55,279.6,50648.0,277.8707,278.7678,277.6514,278.698,50648.0
2025-03-17 11:20:00,279.59,279.6,278.61,278.61,53125.0,278.6881,278.698,277.7112,277.7112,53125.0
2025-03-17 11:30:00,278.61,279.06,278.18,278.62,30601.0,277.7112,278.1598,277.2826,277.7212,30601.0
2025-03-17 11:40:00,278.79,279.3,278.51,279.3,23636.0,277.8907,278.399,277.6116,278.399,23636.0
2025-03-17 11:50:00,279.19,279.44,278.93,279.11,31676.0,278.2894,278.5386,278.0302,278.2096,31676.0
2025-03-17 12:00:00,279.06,280.13,278.78,279.89,49419.0,278.1598,279.2263,277.8807,278.9871,49419.0
2025-03-17 12:10:00,279.85,280.02,279.12,279.29,31841.0,278.9472,279.1167,278.2196,278.389,31841.0
2025-03-17 12:20:00,279.19,279.33,278.84,278.96,37222.0,278.2894,278.4289,277.9405,278.0601,37222.0
2025-03-17 12:30:00,278.87,279.67,278.84,279.3,23990.0,277.9704,278.7678,277.9405,278.399,23990.0
2025-03-17 12:40:00,279.2,279.6,278.62,279.55,33469.0,278.2993,278.698,277.7212,278.6482,33469.0
2025-03-17 12:50:00,279.47,279.86,279.21,279.34,37682.0,278.5685,278.9572,278.3093,278.4389,37682.0
2025-03-17 13:00:00,279.34,279.97,279.05,279.88,27246.0,278.4389,279.0669,278.1498,278.9771,27246.0
2025-03-17 13:10:00,279.95,280.64,279.76,280.19,30267.0,279.0469,279.7347,278.8575,279.2861,30267.0
2025-03-17 13:20:00,280.12,280.78,280.0,280.63,23120.0,279.2164,279.8742,279.0968,279.7247,23120.0
2025-03-17 13:30:00,280.63,281.45,280.45,281.36,40392.0,279.7247,280.5421,279.5453,280.4524,40392.0
2025-03-17 13:40:00,281.38,281.74,281.11,281.4,29614.0,280.4723,280.8311,280.2032,280.4922,29614.0
2025-03-17 13:50:00,281.44,281.6,281.12,281.12,26314.0,280.5321,280.6916,280.2131,280.2131,26314.0
2025-03-17 14:00:00,281.17,281.75,281.0,281.28,28536.0,280.263,280.8411,280.0935,280.3726,28536.0
2025-03-17 14:10:00,281.19,281.87,281.18,281.8,24945.0,280.2829,280.9607,280.273,280.891,24945.0
2025-03-17 14:20:00,281.86,282.17,281.4,281.91,34416.0,280.9508,281.2598,280.4922,281.0006,34416.0
2025-03-17 14:30:00,281.88,282.0,281.43,281.86,32976.0,280.9707,281.0903,280.5221,280.9508,32976.0
2025-03-17 14:40:00,281.74,282.33,281.69,282.33,24944.0,280.8311,281.4192,280.7813,281.4192,24944.0
2025-03-17 14:50:00,282.28,282.38,282.04,282.07,43849.0,281.3694,281.4691,281.1302,281.1601,43849.0
2025-03-17 15:00:00,282.13,282.64,282.01,282.2,42326.0,281.2199,281.7282,281.1003,281.2897,42326.0
2025-03-17 15:10:00,282.28,282.31,282.0,282.19,66077.0,281.3694,281.3993,281.0903,281.2797,66077.0
2025-03-17 15:20:00,282.2,282.73,282.14,282.22,40716.0,281.2897,281.818,281.2299,281.3096,40716.0
2025-03-17 15:30:00,282.08,282.31,281.68,281.76,33010.0,281.17,281.3993,280.7713,280.8511,33010.0
2025-03-17 15:40:00,281.83,281.89,280.78,281.2,77009.0,280.9209,280.9807,279.8742,280.2929,77009.0
2025-03-17 15:50:00,281.15,281.54,280.52,280.62,271685.0,280.243,280.6318,279.6151,279.7148,271685.0
2025-03-18 09:30:00,280.02,280.25,278.36,279.1,259976.0,279.1167,279.346,277.462,278.1997,259976.0
2025-03-18 09:40:00,279.13,280.18,278.41,279.78,156584.0,278.2296,279.2762,277.5119,278.8775,156584.0
2025-03-18 09:50:00,280.09,280.23,278.02,278.32,177915.0,279.1865,279.326,277.1231,277.4222,177915.0
2025-03-18 10:00:00,278.25,280.5,278.08,279.72,65051.0,277.3524,279.5951,277.183,278.8177,65051.0
2025-03-18 10:10:00,279.86,280.09,278.92,279.32,43741.0,278.9572,279.1865,278.0202,278.419,43741.0
2025-03-18 10:20:00,279.35,279.99,279.34,279.68,48752.0,278.4489,279.0868,278.4389,278.7778,48752.0
2025-03-18 10:30:00,279.62,279.98,278.98,279.34,41697.0,278.718,279.0768,278.08,278.4389,41697.0
2025-03-18 10:40:00,279.43,279.52,277.41,277.5,59353.0,278.5286,278.6183,276.5151,276.6048,59353.0
2025-03-18 10:50:00,277.58,277.97,276.5,276.63,90768.0,276.6846,277.0733,275.608,275.7376,90768.0
2025-03-18 11:00:00,276.67,276.85,275.94,276.6,63335.0,275.7775,275.9569,275.0499,275.7077,63335.0
2025-03-18 11:10:00,276.6,277.39,276.58,277.17,48924.0,275.7077,276.4952,275.6878,276.2759,48924.0
2025-03-18 11:20:00,277.17,277.54,276.96,277.23,73089.0,276.2759,276.6447,276.0666,276.3357,73089.0
2025-03-18 11:30:00,277.14,277.3,276.93,277.18,47081.0,276.246,276.4055,276.0367,276.2859,47081.0
2025-03-18 11:40:00,277.37,277.4,276.51,276.83,30205.0,276.4752,276.5051,275.618,275.937,30205.0
2025-03-18 11:50:00,276.7,276.88,276.19,276.74,42351.0,275.8074,275.9868,275.299,275.8473,42351.0
2025-03-18 12:00:00,276.64,277.02,276.38,276.93,51430.0,275.7476,276.1264,275.4884,276.0367,51430.0
2025-03-18 12:10:00,277.01,277.49,276.63,276.68,39285.0,276.1164,276.5949,275.7376,275.7875,39285.0
2025-03-18 12:20:00,276.68,277.63,276.67,277.61,38344.0,275.7875,276.7344,275.7775,276.7145,38344.0
2025-03-18 12:30:00,277.62,278.0,277.19,277.46,31356.0,276.7244,277.1032,276.2958,276.565,31356.0
2025-03-18 12:40:00,277.49,277.62,276.69,276.93,51903.0,276.5949,276.7244,275.7974,276.0367,51903.0
2025-03-18 12:50:00,276.92,277.72,276.68,277.45,50439.0,276.0267,276.8241,275.7875,276.555,50439.0
2025-03-18 13:00:00,277.35,277.54,276.75,277.05,34407.0,276.4553,276.6447,275.8572,276.1563,34407.0
2025-03-18 13:10:00,277.14,277.7,276.61,277.03,42233.0,276.246,276.8042,275.7177,276.1363,42233.0
2025-03-18 13:20:00,277.03,278.07,276.84,277.55,37941.0,276.1363,277.173,275.947,276.6547,37941.0
2025-03-18 13:30:00,277.51,278.26,277.38,278.26,28726.0,276.6148,277.3624,276.4852,277.3624,28726.0
2025-03-18 13:40:00,278.21,278.39,278.0,278.22,16196.0,277.3125,277.492,277.1032,277.3225,16196.0
2025-03-18 13:50:00,278.34,278.55,277.76,278.01,30553.0,277.4421,277.6514,276.864,277.1132,30553.0
2025-03-18 14:00:00,277.9,278.06,277.15,277.57,28683.0,277.0035,277.163,276.256,276.6746,28683.0
2025-03-18 14:10:00,277.56,277.75,277.12,277.69,40841.0,276.6646,276.854,276.226,276.7942,40841.0
2025-03-18 14:20:00,277.69,278.63,277.58,277.97,67864.0,276.7942,277.7312,276.6846,277.0733,67864.0
2025-03-18 14:30:00,278.04,278.54,277.71,278.51,52546.0,277.1431,277.6415,276.8141,277.6116,52546.0
2025-03-18 14:40:00,278.31,278.74,278.06,278.66,41273.0,277.4122,277.8408,277.163,277.7611,41273.0
2025-03-18 14:50:00,278.71,279.03,278.29,278.6,59864.0,277.8109,278.1299,277.3923,277.7013,59864.0
2025-03-18 15:00:00,278.48,278.84,278.21,278.42,41416.0,277.5817,277.9405,277.3125,277.5219,41416.0
2025-03-18 15:10:00,278.45,279.04,278.18,278.9,42442.0,277.5518,278.1399,277.2826,278.0003,42442.0
2025-03-18 15:20:00,278.88,279.2,278.34,278.44,43319.0,277.9804,278.2993,277.4421,277.5418,43319.0
2025-03-18 15:30:00,278.44,278.93,278.32,278.58,43870.0,277.5418,278.0302,277.4222,277.6813,43870.0
2025-03-18 15:40:00,278.56,278.97,277.86,278.0,80766.0,277.6614,278.0701,276.9637,277.1032,80766.0
2025-03-18 15:50:00,277.99,279.29,277.99,278.79,304413.0,277.0932,278.389,277.0932,277.8907,304413.0
2025-03-19 09:30:00,277.5,279.88,277.5,278.82,118561.0,276.6048,278.9771,276.6048,277.9206,118561.0
2025-03-19 09:40:00,278.96,280.24,278.39,279.94,103359.0,278.0601,279.336,277.492,279.037,103359.0
2025-03-19 09:50:00,279.91,280.43,279.35,279.57,115215.0,279.007,279.5254,278.4489,278.6681,115215.0
2025-03-19 10:00:00,279.74,281.3,279.6,280.04,80884.0,278.8376,280.3926,278.698,279.1366,80884.0
2025-03-19 10:10:00,280.18,280.18,279.21,279.42,57335.0,279.2762,279.2762,278.3093,278.5186,57335.0
2025-03-19 10:20:00,279.4,279.62,278.51,278.91,64421.0,278.4987,278.718,277.6116,278.0103,64421.0
2025-03-19 10:30:00,278.92,279.63,278.9,279.13,41136.0,278.0202,278.728,278.0003,278.2296,41136.0
2025-03-19 10:40:00,279.13,279.46,278.84,278.98,42235.0,278.2296,278.5585,277.9405,278.08,42235.0
2025-03-19 10:50:00,279.0,279.43,278.71,278.91,43283.0,278.1,278.5286,277.8109,278.0103,43283.0
2025-03-19 11:00:00,278.91,279.4,278.85,279.21,39301.0,278.0103,278.4987,277.9505,278.3093,39301.0
2025-03-19 11:10:00,279.21,279.7,278.41,278.46,68301.0,278.3093,278.7977,277.5119,277.5617,68301.0
2025-03-19 11:20:00,278.43,278.94,278.4,278.68,106714.0,277.5318,278.0402,277.5019,277.781,106714.0
2025-03-19 11:30:00,278.64,278.91,278.36,278.76,65241.0,277.7411,278.0103,277.462,277.8608,65241.0
2025-03-19 11:40:00,278.77,279.4,278.74,279.25,90027.0,277.8707,278.4987,277.8408,278.3492,90027.0
2025-03-19 11:50:00,279.19,279.69,279.19,279.5,60991.0,278.2894,278.7878,278.2894,278.5984,60991.0
2025-03-19 12:00:00,279.52,279.81,279.38,279.66,57531.0,278.6183,278.9074,278.4788,278.7579,57531.0
2025-03-19 12:10:00,279.68,280.08,279.48,279.82,52414.0,278.7778,279.1765,278.5784,278.9173,52414.0
2025-03-19 12:20:00,279.64,280.08,279.5,279.73,33473.0,278.7379,279.1765,278.5984,278.8276,33473.0
2025-03-19 12:30:00,279.92,279.92,279.18,279.18,29830.0,279.017,279.017,278.2794,278.2794,29830.0
2025-03-19 12:40:00,279.11,279.31,279.01,279.2,41792.0,278.2096,278.409,278.11,278.2993,41792.0
2025-03-19 12:50:00,279.25,279.52,278.98,279.34,42410.0,278.3492,278.6183,278.08,278.4389,42410.0
2025-03-19 13:00:00,279.26,279.45,278.33,278.47,35015.0,278.3591,278.5485,277.4321,277.5717,35015.0
2025-03-19 13:10:00,278.4,278.71,277.85,278.11,46623.0,277.5019,277.8109,276.9537,277.2129,46623.0
2025-03-19 13:20:00,278.13,278.2,277.77,277.94,29513.0,277.2328,277.3026,276.874,277.0434,29513.0
2025-03-19 13:30:00,277.92,278.16,277.43,278.01,59835.0,277.0235,277.2627,276.535,277.1132,59835.0
2025-03-19 13:40:00,278.05,278.22,277.4,277.56,50184.0,277.153,277.3225,276.5051,276.6646,50184.0
2025-03-19 13:50:00,277.56,278.24,277.56,277.99,42065.0,276.6646,277.3424,276.6646,277.0932,42065.0
2025-03-19 14:00:00,277.83,279.28,277.29,278.52,60931.0,276.9338,278.3791,276.3955,277.6215,60931.0
2025-03-19 14:10:00,278.51,279.39,278.51,278.97,70071.0,277.6116,278.4887,277.6116,278.0701,70071.0
2025-03-19 14:20:00,278.88,279.31,278.48,278.74,60686.0,277.9804,278.409,277.5817,277.8408,60686.0
2025-03-19 14:30:00,278.74,280.07,278.74,279.52,65291.0,277.8408,279.1665,277.8408,278.6183,65291.0
2025-03-19 14:40:00,279.41,280.36,279.24,280.03,93556.0,278.5087,279.4556,278.3392,279.1267,93556.0
2025-03-19 14:50:00,280.03,281.13,279.89,281.13,125919.0,279.1267,280.2231,278.9871,280.2231,125919.0
2025-03-19 15:00:00,281.44,282.22,280.95,281.92,53801.0,280.5321,281.3096,280.0437,281.0106,53801.0
2025-03-19 15:10:00,281.85,282.07,281.08,281.51,93413.0,280.9408,281.1601,280.1733,280.6019,93413.0
2025-03-19 15:20:00,281.46,281.46,279.58,279.71,50561.0,280.552,280.552,278.6781,278.8077,50561.0
2025-03-19 15:30:00,279.57,280.69,279.51,280.43,69830.0,278.6681,279.7845,278.6083,279.5254,69830.0
2025-03-19 15:40:00,280.32,280.85,279.6,279.84,128537.0,279.4157,279.944,278.698,278.9373,128537.0
2025-03-19 15:50:00,279.86,280.09,279.14,279.15,442475.0,278.9572,279.1865,278.2395,278.2495,442475.0
2025-03-20 09:30:00,277.06,279.78,277.06,278.58,240777.0,276.1662,278.8775,276.1662,277.6813,240777.0
2025-03-20 09:40:00,278.59,279.13,277.28,278.15,77115.0,277.6913,278.2296,276.3855,277.2527,77115.0
2025-03-20 09:50:00,278.15,279.05,277.89,278.21,102895.0,277.2527,278.1498,276.9936,277.3125,102895.0
2025-03-20 10:00:00,278.18,279.81,278.12,279.31,110065.0,277.2826,278.9074,277.2228,278.409,110065.0
2025-03-20 10:10:00,279.3,280.82,278.91,280.44,64208.0,278.399,279.9141,278.0103,279.5353,64208.0
2025-03-20 10:20:00,280.3,281.65,280.18,280.89,60376.0,279.3958,280.7414,279.2762,279.9839,60376.0
2025-03-20 10:30:00,280.89,281.65,280.22,281.56,77864.0,279.9839,280.7414,279.316,280.6517,77864.0
2025-03-20 10:40:00,281.5,282.53,281.41,282.0,71679.0,280.5919,281.6186,280.5022,281.0903,71679.0
2025-03-20 10:50:00,281.97,282.22,281.62,281.88,72707.0,281.0604,281.3096,280.7115,280.9707,72707.0
2025-03-20 11:00:00,281.89,282.63,281.48,282.54,60960.0,280.9807,281.7183,280.572,281.6286,60960.0
2025-03-20 11:10:00,282.54,282.83,281.73,281.76,69516.0,281.6286,281.9176,280.8212,280.8511,69516.0
2025-03-20 11:20:00,281.73,282.43,281.59,282.12,26443.0,280.8212,281.5189,280.6816,281.2099,26443.0
2025-03-20 11:30:00,282.16,282.27,281.1,281.54,64940.0,281.2498,281.3594,280.1932,280.6318,64940.0
2025-03-20 11:40:00,281.65,282.88,281.57,282.42,43604.0,280.7414,281.9675,280.6617,281.509,43604.0
2025-03-20 11:50:00,282.33,282.33,280.81,281.05,20711.0,281.4192,281.4192,279.9041,280.1434,20711.0
2025-03-20 12:00:00,280.87,281.49,280.47,280.58,37822.0,279.964,280.582,279.5652,279.6749,37822.0
2025-03-20 12:10:00,280.58,280.59,279.92,280.16,60952.0,279.6749,279.6849,279.017,279.2562,60952.0
2025-03-20 12:20:00,280.08,280.11,278.93,279.04,59056.0,279.1765,279.2064,278.0302,278.1399,59056.0
2025-03-20 12:30:00,279.19,279.58,279.01,279.27,31765.0,278.2894,278.6781,278.11,278.3691,31765.0
2025-03-20 12:40:00,279.23,279.23,278.67,278.85,35051.0,278.3292,278.3292,277.771,277.9505,35051.0
2025-03-20 12:50:00,278.84,279.81,278.83,279.11,35784.0,277.9405,278.9074,277.9305,278.2096,35784.0
2025-03-20 13:00:00,279.11,280.33,279.1,280.21,27007.0,278.2096,279.4257,278.1997,279.3061,27007.0
2025-03-20 13:10:00,280.22,280.34,279.71,279.99,31582.0,279.316,279.4357,278.8077,279.0868,31582.0
2025-03-20 13:20:00,279.88,280.1,278.51,278.69,35592.0,278.9771,279.1964,277.6116,277.791,35592.0
2025-03-20 13:30:00,278.69,279.28,278.69,279.06,45246.0,277.791,278.3791,277.791,278.1598,45246.0
2025-03-20 13:40:00,279.1,279.49,278.64,278.93,35302.0,278.1997,278.5884,277.7411,278.0302,35302.0
2025-03-20 13:50:00,279.07,279.09,278.32,278.59,28093.0,278.1698,278.1897,277.4222,277.6913,28093.0
2025-03-20 14:00:00,278.71,279.27,278.68,279.2,23918.0,277.8109,278.3691,277.781,278.2993,23918.0
2025-03-20 14:10:00,279.06,279.5,279.05,279.12,24317.0,278.1598,278.5984,278.1498,278.2196,24317.0
2025-03-20 14:20:00,279.07,279.08,277.69,277.74,40485.0,278.1698,278.1797,276.7942,276.844,40485.0
2025-03-20 14:30:00,277.74,278.68,277.5,278.62,47601.0,276.844,277.781,276.6048,277.7212,47601.0
2025-03-20 14:40:00,278.56,278.8,278.09,278.78,33348.0,277.6614,277.9006,277.1929,277.8807,33348.0
2025-03-20 14:50:00,278.81,279.44,278.33,278.49,36015.0,277.9106,278.5386,277.4321,277.5916,36015.0
2025-03-20 15:00:00,278.41,279.24,278.37,278.86,38729.0,277.5119,278.3392,277.472,277.9604,38729.0
2025-03-20 15:10:00,278.86,279.73,278.83,279.35,69179.0,277.9604,278.8276,277.9305,278.4489,69179.0
2025-03-20 15:20:00,279.3,279.71,278.63,278.7,57620.0,278.399,278.8077,277.7312,277.801,57620.0
2025-03-20 15:30:00,278.75,279.48,278.72,279.05,45689.0,277.8508,278.5784,277.8209,278.1498,45689.0
2025-03-20 15:40:00,279.05,280.04,279.05,280.04,72993.0,278.1498,279.1366,278.1498,279.1366,72993.0
2025-03-20 15:50:00,280.03,280.22,278.54,278.9,309587.0,279.1267,279.316,277.6415,278.0003,309587.0
2025-03-21 09:30:00,276.21,276.73,274.05,274.92,892345.0,275.319,275.8373,273.166,274.0331,892345.0
2025-03-21 09:40:00,274.92,276.88,274.63,276.66,77158.0,274.0331,275.9868,273.7441,275.7675,77158.0
2025-03-21 09:50:00,276.66,277.8,276.31,277.5,42394.0,275.7675,276.9039,275.4187,276.6048,42394.0
2025-03-21 10:00:00,277.48,278.0,276.89,276.97,31521.0,276.5849,277.1032,275.9968,276.0765,31521.0
2025-03-21 10:10:00,277.1,277.3,276.23,277.18,44419.0,276.2061,276.4055,275.3389,276.2859,44419.0
2025-03-21 10:20:00,277.17,277.78,277.08,277.35,33709.0,276.2759,276.8839,276.1862,276.4553,33709.0
2025-03-21 10:30:00,277.44,278.1,277.12,277.54,42725.0,276.545,277.2029,276.226,276.6447,42725.0
2025-03-21 10:40:00,277.43,278.14,277.16,277.95,27212.0,276.535,277.2428,276.2659,277.0534,27212.0
2025-03-21 10:50:00,277.83,278.75,277.63,278.44,30599.0,276.9338,277.8508,276.7344,277.5418,30599.0
2025-03-21 11:00:00,278.63,278.8,278.09,278.69,28431.0,277.7312,277.9006,277.1929,277.791,28431.0
2025-03-21 11:10:00,278.64,278.98,277.99,278.24,37621.0,277.7411,278.08,277.0932,277.3424,37621.0
2025-03-21 11:20:00,278.24,278.46,277.89,278.29,33925.0,277.3424,277.5617,276.9936,277.3923,33925.0
2025-03-21 11:30:00,278.19,278.64,277.38,277.71,72041.0,277.2926,277.7411,276.4852,276.8141,72041.0
2025-03-21 11:40:00,277.66,277.78,276.93,277.24,47931.0,276.7643,276.8839,276.0367,276.3457,47931.0
2025-03-21 11:50:00,277.19,277.4,276.53,277.0,82285.0,276.2958,276.5051,275.638,276.1064,82285.0
2025-03-21 12:00:00,276.93,277.66,276.62,277.57,49570.0,276.0367,276.7643,275.7277,276.6746,49570.0
2025-03-21 12:10:00,277.76,279.13,277.76,279.01,27700.0,276.864,278.2296,276.864,278.11,27700.0
2025-03-21 12:20:00,279.02,279.71,278.9,279.58,38512.0,278.1199,278.8077,278.0003,278.6781,38512.0
2025-03-21 12:30:00,279.43,279.85,279.08,279.54,50629.0,278.5286,278.9472,278.1797,278.6382,50629.0
2025-03-21 12:40:00,279.64,280.5,279.54,280.26,55083.0,278.7379,279.5951,278.6382,279.3559,55083.0
2025-03-21 12:50:00,280.24,281.04,280.2,281.04,37018.0,279.336,280.1334,279.2961,280.1334,37018.0
2025-03-21 13:00:00,280.98,280.98,280.17,280.31,25111.0,280.0736,280.0736,279.2662,279.4058,25111.0
2025-03-21 13:10:00,280.27,280.48,279.58,279.62,26116.0,279.3659,279.5752,278.6781,278.718,26116.0
2025-03-21 13:20:00,279.54,280.04,279.22,279.25,27220.0,278.6382,279.1366,278.3193,278.3492,27220.0
2025-03-21 13:30:00,279.34,279.83,279.08,279.7,28892.0,278.4389,278.9273,278.1797,278.7977,28892.0
2025-03-21 13:40:00,279.67,280.49,279.66,280.44,24193.0,278.7678,279.5852,278.7579,279.5353,24193.0
2025-03-21 13:50:00,280.5,280.72,280.09,280.12,37959.0,279.5951,279.8144,279.1865,279.2164,37959.0
2025-03-21 14:00:00,280.12,280.25,279.34,279.72,80339.0,279.2164,279.346,278.4389,278.8177,80339.0
2025-03-21 14:10:00,279.72,279.94,279.47,279.9,21877.0,278.8177,279.037,278.5685,278.9971,21877.0
2025-03-21 14:20:00,279.81,280.06,279.68,279.84,32964.0,278.9074,279.1566,278.7778,278.9373,32964.0
2025-03-21 14:30:00,279.94,280.52,279.85,280.36,45937.0,279.037,279.6151,278.9472,279.4556,45937.0
2025-03-21 14:40:00,280.36,280.91,280.23,280.32,36408.0,279.4556,280.0038,279.326,279.4157,36408.0
2025-03-21 14:50:00,280.44,281.0,280.16,280.69,43360.0,279.5353,280.0935,279.2562,279.7845,43360.0
2025-03-21 15:00:00,280.61,280.62,279.79,279.82,34479.0,279.7048,279.7148,278.8874,278.9173,34479.0
2025-03-21 15:10:00,279.82,280.35,279.74,280.3,52026.0,278.9173,279.4456,278.8376,279.3958,52026.0
2025-03-21 15:20:00,280.27,280.5,279.93,280.41,37547.0,279.3659,279.5951,279.027,279.5054,37547.0
2025-03-21 15:30:00,280.44,280.73,280.24,280.57,54350.0,279.5353,279.8244,279.336,279.6649,54350.0
2025-03-21 15:40:00,280.53,281.26,280.3,281.17,104806.0,279.625,280.3527,279.3958,280.263,104806.0
2025-03-21 15:50:00,281.23,281.85,280.82,281.01,568492.0,280.3228,280.9408,279.9141,280.1035,568492.0
2025-03-24 09:30:00,283.74,286.76,283.22,284.52,503255.0,282.8247,285.835,282.3064,283.6022,503255.0
2025-03-24 09:40:00,284.48,285.61,284.04,285.27,198479.0,283.5623,284.6887,283.1237,284.3498,198479.0
2025-03-24 09:50:00,285.28,286.0,284.41,284.8,176116.0,284.3597,285.0774,283.4925,283.8813,176116.0
2025-03-24 10:00:00,284.92,285.16,283.79,284.03,254017.0,284.0009,284.2401,282.8745,283.1138,254017.0
2025-03-24 10:10:00,284.05,285.13,283.99,284.7,135302.0,283.1337,284.2102,283.0739,283.7816,135302.0
2025-03-24 10:20:00,284.76,285.43,284.56,285.01,140568.0,283.8414,284.5092,283.642,284.0906,140568.0
2025-03-24 10:30:00,285.01,285.21,284.5,284.57,99802.0,284.0906,284.29,283.5822,283.652,99802.0
2025-03-24 10:40:00,284.65,285.06,284.37,284.81,122353.0,283.7318,284.1404,283.4527,283.8912,122353.0
2025-03-24 10:50:00,284.76,284.76,284.14,284.45,93350.0,283.8414,283.8414,283.2234,283.5324,93350.0
2025-03-24 11:00:00,284.36,285.26,284.01,284.92,106942.0,283.4427,284.3398,283.0938,284.0009,106942.0
2025-03-24 11:10:00,284.91,285.83,284.7,285.65,123537.0,283.9909,284.908,283.7816,284.7285,123537.0
2025-03-24 11:20:00,285.58,285.7,285.0,285.51,100760.0,284.6588,284.7784,284.0806,284.589,100760.0
2025-03-24 11:30:00,285.51,285.73,285.28,285.49,61568.0,284.589,284.8083,284.3597,284.569,61568.0
2025-03-24 11:40:00,285.56,285.58,285.05,285.13,48348.0,284.6388,284.6588,284.1305,284.2102,48348.0
2025-03-24 11:50:00,285.11,285.38,285.05,285.23,67832.0,284.1903,284.4594,284.1305,284.3099,67832.0
2025-03-24 12:00:00,285.24,285.64,285.18,285.36,51031.0,284.3199,284.7186,284.26,284.4395,51031.0
2025-03-24 12:10:00,285.36,285.43,284.24,284.31,80514.0,284.4395,284.5092,283.3231,283.3929,80514.0
2025-03-24 12:20:00,284.36,284.69,284.04,284.21,67999.0,283.4427,283.7716,283.1237,283.2932,67999.0
2025-03-24 12:30:00,284.21,284.64,284.03,284.41,55886.0,283.2932,283.7218,283.1138,283.4925,55886.0
2025-03-24 12:40:00,284.41,284.53,284.14,284.41,59577.0,283.4925,283.6121,283.2234,283.4925,59577.0
2025-03-24 12:50:00,284.41,284.41,283.97,284.05,77299.0,283.4925,283.4925,283.054,283.1337,77299.0
2025-03-24 13:00:00,284.0,284.24,283.96,284.04,129458.0,283.0839,283.3231,283.044,283.1237,129458.0
2025-03-24 13:10:00,284.0,284.21,283.84,283.86,122362.0,283.0839,283.2932,282.9244,282.9443,122362.0
2025-03-24 13:20:00,283.78,284.79,283.55,284.71,63339.0,282.8646,283.8713,282.6353,283.7916,63339.0
2025-03-24 13:30:00,284.71,284.93,284.28,284.33,74416.0,283.7916,284.0109,283.363,283.4128,74416.0
2025-03-24 13:40:00,284.43,284.62,284.03,284.58,88085.0,283.5125,283.7019,283.1138,283.662,88085.0
2025-03-24 13:50:00,284.49,284.7,284.04,284.2,68967.0,283.5723,283.7816,283.1237,283.2832,68967.0
2025-03-24 14:00:00,284.32,284.36,283.67,284.03,70836.0,283.4028,283.4427,282.7549,283.1138,70836.0
2025-03-24 14:10:00,284.04,284.23,283.79,284.12,65971.0,283.1237,283.3131,282.8745,283.2035,65971.0
2025-03-24 14:20:00,284.14,284.46,284.06,284.33,44991.0,283.2234,283.5424,283.1437,283.4128,44991.0
2025-03-24 14:30:00,284.33,284.73,284.05,284.51,55269.0,283.4128,283.8115,283.1337,283.5922,55269.0
2025-03-24 14:40:00,284.59,284.92,284.33,284.8,64515.0,283.672,284.0009,283.4128,283.8813,64515.0
2025-03-24 14:50:00,284.81,285.27,284.56,285.16,68128.0,283.8912,284.3498,283.642,284.2401,68128.0
2025-03-24 15:00:00,285.16,285.92,285.16,285.68,30474.0,284.2401,284.9977,284.2401,284.7584,30474.0
2025-03-24 15:10:00,285.67,285.79,285.37,285.47,26215.0,284.7485,284.8681,284.4494,284.5491,26215.0
2025-03-24 15:20:00,285.46,285.66,285.25,285.49,47538.0,284.5391,284.7385,284.3298,284.569,47538.0
2025-03-24 15:30:00,285.49,285.79,285.34,285.34,34278.0,284.569,284.8681,284.4195,284.4195,34278.0
2025-03-24 15:40:00,285.4,286.0,285.28,285.88,51504.0,284.4793,285.0774,284.3597,284.9578,51504.0
2025-03-24 15:50:00,285.83,286.53,285.51,285.94,311821.0,284.908,285.6057,284.589,285.0176,311821.0
2025-03-25 09:30:00,285.21,289.68,285.21,288.62,268970.0,284.29,288.7455,284.29,287.689,268970.0
2025-03-25 09:40:00,288.84,289.0,287.83,288.12,91913.0,287.9082,288.0677,286.9015,287.1906,91913.0
2025-03-25 09:50:00,288.12,289.5,287.67,289.3,66066.0,287.1906,288.5661,286.742,288.3668,66066.0
2025-03-25 10:00:00,289.31,289.36,288.33,289.27,74297.0,288.3767,288.4266,287.3999,288.3369,74297.0
2025-03-25 10:10:00,289.01,289.91,288.86,289.02,95705.0,288.0777,288.9748,287.9282,288.0877,95705.0
2025-03-25 10:20:00,289.0,289.63,288.58,289.05,59994.0,288.0677,288.6957,287.6491,288.1176,59994.0
2025-03-25 10:30:00,289.12,290.36,289.04,290.29,81255.0,288.1873,289.4233,288.1076,289.3536,81255.0
2025-03-25 10:40:00,290.21,290.45,289.43,289.43,65423.0,289.2738,289.513,288.4963,288.4963,65423.0
2025-03-25 10:50:00,289.43,289.54,288.49,288.76,44247.0,288.4963,288.606,287.5594,287.8285,44247.0
2025-03-25 11:00:00,288.84,288.84,288.0,288.29,50711.0,287.9082,287.9082,287.071,287.36,50711.0
2025-03-25 11:10:00,288.37,288.69,288.08,288.15,44283.0,287.4398,287.7587,287.1507,287.2205,44283.0
2025-03-25 11:20:00,288.08,288.68,287.92,288.5,30728.0,287.1507,287.7488,286.9912,287.5693,30728.0
2025-03-25 11:30:00,288.6,288.72,288.1,288.29,35388.0,287.669,287.7886,287.1706,287.36,35388.0
2025-03-25 11:40:00,288.29,288.54,287.57,287.72,36643.0,287.36,287.6092,286.6423,286.7919,36643.0
2025-03-25 11:50:00,287.84,287.98,287.42,287.5,31610.0,286.9115,287.051,286.4928,286.5726,31610.0
2025-03-25 12:00:00,287.51,287.91,287.37,287.65,53049.0,286.5825,286.9812,286.443,286.7221,53049.0
2025-03-25 12:10:00,287.54,287.94,287.46,287.62,26268.0,286.6124,287.0111,286.5327,286.6922,26268.0
2025-03-25 12:20:00,287.61,288.06,287.33,287.47,38139.0,286.6822,287.1308,286.4031,286.5427,38139.0
2025-03-25 12:30:00,287.52,287.6,287.1,287.58,22063.0,286.5925,286.6722,286.1739,286.6523,22063.0
2025-03-25 12:40:00,287.5,288.08,287.49,287.67,20971.0,286.5726,287.1507,286.5626,286.742,20971.0
2025-03-25 12:50:00,287.69,287.88,287.28,287.48,24748.0,286.762,286.9513,286.3533,286.5526,24748.0
2025-03-25 13:00:00,287.64,288.15,287.52,288.06,20628.0,286.7121,287.2205,286.5925,287.1308,20628.0
2025-03-25 13:10:00,288.06,288.16,287.52,287.68,27437.0,287.1308,287.2304,286.5925,286.752,27437.0
2025-03-25 13:20:00,287.68,287.72,287.16,287.18,21203.0,286.752,286.7919,286.2337,286.2536,21203.0
2025-03-25 13:30:00,287.25,287.57,287.15,287.32,26570.0,286.3234,286.6423,286.2237,286.3931,26570.0
2025-03-25 13:40:00,287.33,287.5,287.21,287.29,23684.0,286.4031,286.5726,286.2835,286.3632,23684.0
2025-03-25 13:50:00,287.29,287.57,287.11,287.43,30217.0,286.3632,286.6423,286.1838,286.5028,30217.0
2025-03-25 14:00:00,287.42,287.59,287.23,287.44,34712.0,286.4928,286.6623,286.3034,286.5128,34712.0
2025-03-25 14:10:00,287.5,288.0,287.33,288.0,56249.0,286.5726,287.071,286.4031,287.071,56249.0
2025-03-25 14:20:00,288.09,288.26,287.71,288.04,29371.0,287.1607,287.3301,286.7819,287.1108,29371.0
2025-03-25 14:30:00,288.11,288.21,287.68,287.72,44460.0,287.1806,287.2803,286.752,286.7919,44460.0
2025-03-25 14:40:00,287.78,287.8,287.28,287.67,29538.0,286.8517,286.8716,286.3533,286.742,29538.0
2025-03-25 14:50:00,287.59,288.08,287.55,287.97,29933.0,286.6623,287.1507,286.6224,287.041,29933.0
2025-03-25 15:00:00,287.97,288.44,287.97,288.16,33196.0,287.041,287.5095,287.041,287.2304,33196.0
2025-03-25 15:10:00,288.16,288.39,287.93,288.29,42592.0,287.2304,287.4597,287.0012,287.36,42592.0
2025-03-25 15:20:00,288.29,288.51,288.18,288.19,47387.0,287.36,287.5793,287.2504,287.2603,47387.0
2025-03-25 15:30:00,288.17,288.7,287.65,288.02,59846.0,287.2404,287.7687,286.7221,287.0909,59846.0
2025-03-25 15:40:00,288.06,288.97,288.03,288.94,48567.0,287.1308,288.0378,287.1009,288.0079,48567.0
2025-03-25 15:50:00,288.85,289.05,288.31,288.63,232815.0,287.9182,288.1176,287.38,287.6989,232815.0
2025-03-26 09:30:00,288.34,289.04,286.42,286.53,246381.0,287.4099,288.1076,285.496,285.6057,246381.0
2025-03-26 09:40:00,286.51,287.01,285.15,285.23,95813.0,285.5858,286.0841,284.2301,284.3099,95813.0
2025-03-26 09:50:00,285.12,285.51,282.69,283.68,122884.0,284.2002,284.589,281.7781,282.7649,122884.0
2025-03-26 10:00:00,283.77,284.92,283.74,284.54,141841.0,282.8546,284.0009,282.8247,283.6221,141841.0
2025-03-26 10:10:00,284.44,284.65,283.43,283.75,112969.0,283.5224,283.7318,282.5157,282.8347,112969.0
2025-03-26 10:20:00,283.72,283.72,282.4,283.1,143029.0,282.8048,282.8048,281.489,282.1868,143029.0
2025-03-26 10:30:00,283.1,283.34,282.45,282.86,102906.0,282.1868,282.426,281.5389,281.9475,102906.0
2025-03-26 10:40:00,282.8,283.09,282.07,282.12,74376.0,281.8877,282.1768,281.1601,281.2099,74376.0
2025-03-26 10:50:00,282.12,283.13,282.11,282.77,77720.0,281.2099,282.2167,281.2,281.8578,77720.0
2025-03-26 11:00:00,282.75,283.72,282.66,283.44,77098.0,281.8379,282.8048,281.7482,282.5257,77098.0
2025-03-26 11:10:00,283.42,283.62,283.08,283.46,65803.0,282.5057,282.7051,282.1668,282.5456,65803.0
2025-03-26 11:20:00,283.54,283.54,282.65,282.73,74590.0,282.6253,282.6253,281.7382,281.818,74590.0
2025-03-26 11:30:00,282.73,283.09,282.62,282.74,42313.0,281.818,282.1768,281.7083,281.8279,42313.0
2025-03-26 11:40:00,282.7,282.89,282.13,282.42,72947.0,281.788,281.9774,281.2199,281.509,72947.0
2025-03-26 11:50:00,282.38,282.38,281.36,281.92,84842.0,281.4691,281.4691,280.4524,281.0106,84842.0
2025-03-26 12:00:00,281.97,282.4,281.74,281.93,59750.0,281.0604,281.489,280.8311,281.0205,59750.0
2025-03-26 12:10:00,281.92,282.16,281.35,281.41,51968.0,281.0106,281.2498,280.4424,280.5022,51968.0
2025-03-26 12:20:00,281.42,281.95,281.26,281.88,40054.0,280.5122,281.0405,280.3527,280.9707,40054.0
2025-03-26 12:30:00,281.88,282.08,281.45,281.78,52475.0,280.9707,281.17,280.5421,280.871,52475.0
2025-03-26 12:40:00,281.78,282.28,281.77,282.25,26944.0,280.871,281.3694,280.861,281.3395,26944.0
2025-03-26 12:50:00,282.26,282.28,281.16,281.17,30519.0,281.3495,281.3694,280.253,280.263,30519.0
2025-03-26 13:00:00,281.15,281.43,281.06,281.28,44371.0,280.243,280.5221,280.1533,280.3726,44371.0
2025-03-26 13:10:00,281.2,281.4,280.42,280.65,98845.0,280.2929,280.4922,279.5154,279.7447,98845.0
2025-03-26 13:20:00,280.66,280.88,280.5,280.58,23839.0,279.7546,279.9739,279.5951,279.6749,23839.0
2025-03-26 13:30:00,280.63,280.63,280.12,280.35,39084.0,279.7247,279.7247,279.2164,279.4456,39084.0
2025-03-26 13:40:00,280.37,280.67,279.72,279.93,106316.0,279.4656,279.7646,278.8177,279.027,106316.0
2025-03-26 13:50:00,280.02,280.24,279.58,279.59,32022.0,279.1167,279.336,278.6781,278.6881,32022.0
2025-03-26 14:00:00,279.66,280.24,279.66,280.02,27598.0,278.7579,279.336,278.7579,279.1167,27598.0
2025-03-26 14:10:00,280.01,280.79,280.01,280.59,34096.0,279.1067,279.8842,279.1067,279.6849,34096.0
2025-03-26 14:20:00,280.57,281.14,280.52,280.9,35617.0,279.6649,280.2331,279.6151,279.9939,35617.0
2025-03-26 14:30:00,280.88,281.07,280.23,280.31,21574.0,279.9739,280.1633,279.326,279.4058,21574.0
2025-03-26 14:40:00,280.32,280.38,279.76,280.0,25032.0,279.4157,279.4755,278.8575,279.0968,25032.0
2025-03-26 14:50:00,280.0,280.1,279.78,279.87,25737.0,279.0968,279.1964,278.8775,278.9672,25737.0
2025-03-26 15:00:00,279.88,280.34,279.79,280.06,41156.0,278.9771,279.4357,278.8874,279.1566,41156.0
2025-03-26 15:10:00,280.06,280.94,280.03,280.86,32686.0,279.1566,280.0337,279.1267,279.954,32686.0
2025-03-26 15:20:00,280.87,281.26,280.74,280.88,46001.0,279.964,280.3527,279.8344,279.9739,46001.0
2025-03-26 15:30:00,280.88,280.99,280.34,280.64,42318.0,279.9739,280.0836,279.4357,279.7347,42318.0
2025-03-26 15:40:00,280.59,281.19,280.48,280.75,78837.0,279.6849,280.2829,279.5752,279.8443,78837.0
2025-03-26 15:50:00,280.64,281.21,280.45,280.82,301495.0,279.7347,280.3029,279.5453,279.9141,301495.0
2025-03-27 09:30:00,280.54,280.9,276.86,276.86,152256.0,279.635,279.9939,275.9669,275.9669,152256.0
2025-03-27 09:40:00,277.08,278.06,276.01,277.9,101965.0,276.1862,277.163,275.1196,277.0035,101965.0
2025-03-27 09:50:00,277.91,278.64,277.55,278.17,73287.0,277.0135,277.7411,276.6547,277.2727,73287.0
2025-03-27 10:00:00,278.16,278.97,278.09,278.52,57599.0,277.2627,278.0701,277.1929,277.6215,57599.0
2025-03-27 10:10:00,278.43,279.14,278.0,279.09,63028.0,277.5318,278.2395,277.1032,278.1897,63028.0
2025-03-27 10:20:00,279.09,279.2,278.36,279.12,31486.0,278.1897,278.2993,277.462,278.2196,31486.0
2025-03-27 10:30:00,279.01,279.89,278.91,279.34,47266.0,278.11,278.9871,278.0103,278.4389,47266.0
2025-03-27 10:40:00,279.41,279.5,278.69,278.69,45844.0,278.5087,278.5984,277.791,277.791,45844.0
2025-03-27 10:50:00,278.78,279.3,278.43,279.21,30756.0,277.8807,278.399,277.5318,278.3093,30756.0
2025-03-27 11:00:00,279.16,279.47,278.98,279.03,21707.0,278.2595,278.5685,278.08,278.1299,21707.0
2025-03-27 11:10:00,278.97,279.52,278.94,279.43,55770.0,278.0701,278.6183,278.0402,278.5286,55770.0
2025-03-27 11:20:00,279.43,279.88,279.17,279.48,48687.0,278.5286,278.9771,278.2694,278.5784,48687.0
2025-03-27 11:30:00,279.41,279.41,278.35,278.46,64091.0,278.5087,278.5087,277.4521,277.5617,64091.0
2025-03-27 11:40:00,278.46,278.79,278.09,278.09,57915.0,277.5617,277.8907,277.1929,277.1929,57915.0
2025-03-27 11:50:00,278.15,278.25,277.7,278.01,80814.0,277.2527,277.3524,276.8042,277.1132,80814.0
2025-03-27 12:00:00,278.05,278.87,277.88,278.85,57181.0,277.153,277.9704,276.9836,277.9505,57181.0
2025-03-27 12:10:00,278.87,279.08,278.45,278.86,59785.0,277.9704,278.1797,277.5518,277.9604,59785.0
2025-03-27 12:20:00,278.89,279.12,278.28,278.3,43704.0,277.9903,278.2196,277.3823,277.4022,43704.0
2025-03-27 12:30:00,278.32,278.88,278.31,278.7,64424.0,277.4222,277.9804,277.4122,277.801,64424.0
2025-03-27 12:40:00,278.6,278.65,277.64,277.85,56596.0,277.7013,277.7511,276.7444,276.9537,56596.0
2025-03-27 12:50:00,277.68,277.81,277.33,277.4,44565.0,276.7842,276.9138,276.4354,276.5051,44565.0
2025-03-27 13:00:00,277.37,278.36,277.37,278.26,44447.0,276.4752,277.462,276.4752,277.3624,44447.0
2025-03-27 13:10:00,278.21,278.72,278.17,278.55,24703.0,277.3125,277.8209,277.2727,277.6514,24703.0
2025-03-27 13:20:00,278.57,278.68,278.15,278.17,28873.0,277.6714,277.781,277.2527,277.2727,28873.0
2025-03-27 13:30:00,278.1,278.4,278.0,278.22,28470.0,277.2029,277.5019,277.1032,277.3225,28470.0
2025-03-27 13:40:00,278.2,278.55,277.99,278.5,32415.0,277.3026,277.6514,277.0932,277.6016,32415.0
2025-03-27 13:50:00,278.55,278.59,277.85,278.0,27038.0,277.6514,277.6913,276.9537,277.1032,27038.0
2025-03-27 14:00:00,278.04,278.88,278.04,278.59,40157.0,277.1431,277.9804,277.1431,277.6913,40157.0
2025-03-27 14:10:00,278.64,279.19,278.56,278.89,28644.0,277.7411,278.2894,277.6614,277.9903,28644.0
2025-03-27 14:20:00,278.91,279.16,278.57,278.9,28335.0,278.0103,278.2595,277.6714,278.0003,28335.0
2025-03-27 14:30:00,278.91,279.17,278.61,279.17,25887.0,278.0103,278.2694,277.7112,278.2694,25887.0
2025-03-27 14:40:00,279.12,279.51,279.09,279.37,27718.0,278.2196,278.6083,278.1897,278.4688,27718.0
2025-03-27 14:50:00,279.4,279.52,278.45,278.53,31763.0,278.4987,278.6183,277.5518,277.6315,31763.0
2025-03-27 15:00:00,278.53,278.86,278.46,278.68,37076.0,277.6315,277.9604,277.5617,277.781,37076.0
2025-03-27 15:10:00,278.71,279.37,278.66,279.25,33986.0,277.8109,278.4688,277.7611,278.3492,33986.0
2025-03-27 15:20:00,279.29,279.83,279.27,279.49,58079.0,278.389,278.9273,278.3691,278.5884,58079.0
2025-03-27 15:30:00,279.47,279.47,278.59,278.62,48080.0,278.5685,278.5685,277.6913,277.7212,48080.0
2025-03-27 15:40:00,278.59,278.79,278.24,278.69,76143.0,277.6913,277.8907,277.3424,277.791,76143.0
2025-03-27 15:50:00,278.63,278.78,277.42,277.71,273087.0,277.7312,277.8807,276.5251,276.8141,273087.0
2025-03-28 09:30:00,276.71,277.21,275.13,275.18,124655.0,275.8174,276.3158,274.2425,274.2923,124655.0
2025-03-28 09:40:00,275.31,276.27,273.9,276.12,153053.0,274.4219,275.3788,273.0164,275.2293,153053.0
2025-03-28 09:50:00,276.11,276.71,274.86,275.01,114082.0,275.2193,275.8174,273.9733,274.1229,114082.0
2025-03-28 10:00:00,274.92,275.69,273.81,274.1,60234.0,274.0331,274.8007,272.9267,273.2158,60234.0
2025-03-28 10:10:00,274.03,274.49,273.32,273.43,65046.0,273.146,273.6045,272.4383,272.548,65046.0
2025-03-28 10:20:00,273.44,273.85,272.47,272.74,55620.0,272.5579,272.9666,271.591,271.8602,55620.0
2025-03-28 10:30:00,272.64,272.92,271.47,272.38,57498.0,271.7605,272.0396,270.5943,271.5013,57498.0
2025-03-28 10:40:00,272.38,272.57,272.03,272.08,42839.0,271.5013,271.6907,271.1525,271.2023,42839.0
2025-03-28 10:50:00,272.07,272.51,271.52,271.68,65039.0,271.1923,271.6309,270.6441,270.8036,65039.0
2025-03-28 11:00:00,271.67,271.77,271.07,271.35,47419.0,270.7936,270.8933,270.1956,270.4747,47419.0
2025-03-28 11:10:00,271.44,272.1,271.41,271.41,53613.0,270.5644,271.2222,270.5345,270.5345,53613.0
2025-03-28 11:20:00,271.64,272.19,271.26,271.97,46911.0,270.7637,271.312,270.385,271.0927,46911.0
2025-03-28 11:30:00,271.87,272.07,271.53,272.0,79747.0,270.993,271.1923,270.6541,271.1226,79747.0
2025-03-28 11:40:00,272.07,272.19,271.4,271.74,50503.0,271.1923,271.312,270.5245,270.8634,50503.0
2025-03-28 11:50:00,271.74,271.82,271.03,271.16,52904.0,270.8634,270.9431,270.1557,270.2853,52904.0
2025-03-28 12:00:00,271.11,271.95,271.11,271.52,33616.0,270.2354,271.0727,270.2354,270.6441,33616.0
2025-03-28 12:10:00,271.57,271.76,270.7,270.81,52553.0,270.694,270.8833,269.8268,269.9364,52553.0
2025-03-28 12:20:00,270.81,271.03,270.39,270.7,87987.0,269.9364,270.1557,269.5178,269.8268,87987.0
2025-03-28 12:30:00,270.63,271.12,270.63,270.79,28153.0,269.757,270.2454,269.757,269.9165,28153.0
2025-03-28 12:40:00,270.72,271.15,270.62,271.03,33621.0,269.8467,270.2753,269.747,270.1557,33621.0
2025-03-28 12:50:00,271.0,271.23,270.32,270.44,33946.0,270.1258,270.355,269.448,269.5676,33946.0
2025-03-28 13:00:00,270.35,270.38,269.9,269.97,58671.0,269.4779,269.5078,269.0293,269.0991,58671.0
2025-03-28 13:10:00,269.97,270.55,269.93,270.22,65614.0,269.0991,269.6772,269.0592,269.3483,65614.0
2025-03-28 13:20:00,270.22,270.29,269.41,269.81,90966.0,269.3483,269.4181,268.5409,268.9396,90966.0
2025-03-28 13:30:00,269.82,270.15,269.53,269.66,27630.0,268.9496,269.2785,268.6605,268.7901,27630.0
2025-03-28 13:40:00,269.67,270.21,269.61,269.73,45273.0,268.8001,269.3383,268.7403,268.8599,45273.0
2025-03-28 13:50:00,269.75,270.23,269.51,270.23,66527.0,268.8798,269.3583,268.6406,269.3583,66527.0
2025-03-28 14:00:00,270.15,270.22,269.56,270.04,43298.0,269.2785,269.3483,268.6904,269.1689,43298.0
2025-03-28 14:10:00,270.1,270.62,270.03,270.3,36005.0,269.2287,269.747,269.1589,269.428,36005.0
2025-03-28 14:20:00,270.38,270.46,269.78,269.85,29842.0,269.5078,269.5875,268.9097,268.9795,29842.0
2025-03-28 14:30:00,269.83,270.11,269.66,269.69,58401.0,268.9596,269.2387,268.7901,268.82,58401.0
2025-03-28 14:40:00,269.69,269.83,269.47,269.61,30735.0,268.82,268.9596,268.6007,268.7403,30735.0
2025-03-28 14:50:00,269.58,270.02,269.55,269.99,24578.0,268.7104,269.149,268.6805,269.119,24578.0
2025-03-28 15:00:00,269.96,270.32,269.82,270.05,34062.0,269.0891,269.448,268.9496,269.1789,34062.0
2025-03-28 15:10:00,270.05,270.13,269.57,269.98,41811.0,269.1789,269.2586,268.7004,269.1091,41811.0
2025-03-28 15:20:00,269.97,270.03,269.48,269.57,45093.0,269.0991,269.1589,268.6107,268.7004,45093.0
2025-03-28 15:30:00,269.63,269.8,269.19,269.5,71237.0,268.7602,268.9297,268.3216,268.6306,71237.0
2025-03-28 15:40:00,269.53,269.81,269.31,269.81,71151.0,268.6605,268.9396,268.4412,268.9396,71151.0
2025-03-28 15:50:00,269.85,270.43,269.52,269.95,250125.0,268.9795,269.5576,268.6506,269.0792,250125.0
2025-03-31 09:30:00,264.55,265.51,261.55,261.9,379702.0,263.6966,264.6535,260.7063,261.0551,379702.0
2025-03-31 09:40:00,261.9,262.02,259.19,260.73,194717.0,261.0551,261.1748,258.3539,259.8889,194717.0
2025-03-31 09:50:00,260.57,263.79,260.5,263.69,144948.0,259.7294,262.939,259.6597,262.8394,144948.0
2025-03-31 10:00:00,263.48,264.75,263.25,264.57,137650.0,262.63,263.896,262.4008,263.7165,137650.0
2025-03-31 10:10:00,264.6,264.77,262.99,263.29,145866.0,263.7464,263.9159,262.1416,262.4407,145866.0
2025-03-31 10:20:00,263.27,263.47,262.11,262.21,54647.0,262.4207,262.6201,261.2645,261.3641,54647.0
2025-03-31 10:30:00,262.27,263.56,262.05,262.61,114366.0,261.424,262.7098,261.2047,261.7629,114366.0
2025-03-31 10:40:00,262.59,263.21,262.02,262.52,71136.0,261.7429,262.3609,261.1748,261.6731,71136.0
2025-03-31 10:50:00,262.44,262.67,261.81,262.55,45683.0,261.5934,261.8227,260.9654,261.703,45683.0
2025-03-31 11:00:00,262.55,263.08,262.34,262.56,48257.0,261.703,262.2313,261.4937,261.713,48257.0
2025-03-31 11:10:00,262.6,263.41,262.44,263.3,73708.0,261.7529,262.5603,261.5934,262.4506,73708.0
2025-03-31 11:20:00,263.33,264.49,263.33,263.85,44654.0,262.4805,263.6368,262.4805,262.9989,44654.0
2025-03-31 11:30:00,263.82,265.84,263.61,265.57,85877.0,262.969,264.9824,262.7596,264.7133,85877.0
2025-03-31 11:40:00,265.6,266.09,265.2,266.09,55848.0,264.7432,265.2316,264.3445,265.2316,55848.0
2025-03-31 11:50:00,265.94,266.09,265.05,265.09,95548.0,265.0821,265.2316,264.195,264.2349,95548.0
2025-03-31 12:00:00,265.13,265.7,264.69,264.99,110938.0,264.2747,264.8429,263.8361,264.1352,110938.0
2025-03-31 12:10:00,265.12,265.39,264.55,265.17,74797.0,264.2648,264.5339,263.6966,264.3146,74797.0
2025-03-31 12:20:00,265.15,266.23,264.92,266.18,37473.0,264.2947,265.3712,264.0654,265.3213,37473.0
2025-03-31 12:30:00,266.21,266.32,265.71,266.0,47003.0,265.3512,265.4609,264.8529,265.1419,47003.0
2025-03-31 12:40:00,265.99,266.16,265.48,265.66,37732.0,265.132,265.3014,264.6236,264.803,37732.0
2025-03-31 12:50:00,265.66,265.8,264.92,265.0,42651.0,264.803,264.9426,264.0654,264.1451,42651.0
2025-03-31 13:00:00,264.92,266.14,264.75,266.05,36648.0,264.0654,265.2815,263.896,265.1918,36648.0
2025-03-31 13:10:00,266.18,266.51,265.42,265.54,57264.0,265.3213,265.6503,264.5638,264.6834,57264.0
2025-03-31 13:20:00,265.54,265.56,264.95,265.37,28763.0,264.6834,264.7033,264.0953,264.514,28763.0
2025-03-31 13:30:00,265.37,265.94,265.08,265.83,28446.0,264.514,265.0821,264.2249,264.9725,28446.0
2025-03-31 13:40:00,265.81,265.81,265.19,265.45,33618.0,264.9525,264.9525,264.3345,264.5937,33618.0
2025-03-31 13:50:00,265.41,265.85,265.19,265.36,22501.0,264.5538,264.9924,264.3345,264.504,22501.0
2025-03-31 14:00:00,265.31,266.44,265.31,266.42,50501.0,264.4541,265.5805,264.4541,265.5606,50501.0
2025-03-31 14:10:00,266.51,267.37,266.45,267.24,52693.0,265.6503,266.5075,265.5905,266.3779,52693.0
2025-03-31 14:20:00,267.37,267.49,267.04,267.29,33424.0,266.5075,266.6271,266.1786,266.4278,33424.0
2025-03-31 14:30:00,267.24,268.08,267.09,267.91,61296.0,266.3779,267.2152,266.2284,267.0458,61296.0
2025-03-31 14:40:00,267.91,268.45,266.94,267.32,96536.0,267.0458,267.584,266.0789,266.4577,96536.0
2025-03-31 14:50:00,267.2,267.65,266.89,266.98,68442.0,266.338,266.7866,266.029,266.1188,68442.0
2025-03-31 15:00:00,266.98,268.0,266.94,267.83,86749.0,266.1188,267.1355,266.0789,266.966,86749.0
2025-03-31 15:10:00,267.79,268.41,267.53,267.68,65686.0,266.9261,267.5441,266.667,266.8165,65686.0
2025-03-31 15:20:00,267.78,268.22,266.68,266.73,111297.0,266.9162,267.3548,265.8197,265.8696,111297.0
2025-03-31 15:30:00,266.6,267.5,266.47,267.22,126614.0,265.74,266.6371,265.6104,266.358,126614.0
2025-03-31 15:40:00,267.23,268.21,267.03,267.28,126899.0,266.368,267.3448,266.1686,266.4178,126899.0
2025-03-31 15:50:00,267.22,268.36,266.8,268.35,598444.0,266.358,267.4943,265.9393,267.4843,598444.0
2025-04-01 09:30:00,268.86,268.86,266.83,267.49,163913.0,267.9927,267.9927,265.9692,266.6271,163913.0
2025-04-01 09:40:00,267.44,269.31,267.29,268.53,84955.0,266.5773,268.4412,266.4278,267.6638,84955.0
2025-04-01 09:50:00,268.57,268.98,267.44,267.66,85317.0,267.7036,268.1123,266.5773,266.7966,85317.0
2025-04-01 10:00:00,267.6,268.22,266.61,267.07,70960.0,266.7368,267.3548,265.75,266.2085,70960.0
2025-04-01 10:10:00,267.07,267.34,266.06,266.18,78726.0,266.2085,266.4776,265.2017,265.3213,78726.0
2025-04-01 10:20:00,266.16,267.13,265.82,266.61,49159.0,265.3014,266.2683,264.9625,265.75,49159.0
2025-04-01 10:30:00,266.61,267.61,266.52,267.12,62937.0,265.75,266.7467,265.6602,266.2583,62937.0
2025-04-01 10:40:00,267.12,267.78,266.97,267.46,40180.0,266.2583,266.9162,266.1088,266.5972,40180.0
2025-04-01 10:50:00,267.42,268.45,267.42,268.42,60739.0,266.5573,267.584,266.5573,267.5541,60739.0
2025-04-01 11:00:00,268.4,269.05,268.35,268.94,47457.0,267.5342,268.1821,267.4843,268.0724,47457.0
2025-04-01 11:10:00,268.92,269.97,268.74,269.61,48578.0,268.0525,269.0991,267.8731,268.7403,48578.0
2025-04-01 11:20:00,269.47,270.19,269.22,269.37,81704.0,268.6007,269.3184,268.3515,268.501,81704.0
2025-04-01 11:30:00,269.26,269.36,268.67,269.15,56247.0,268.3914,268.4911,267.8033,268.2818,56247.0
2025-04-01 11:40:00,269.11,269.97,268.8,269.78,41761.0,268.2419,269.0991,267.9329,268.9097,41761.0
2025-04-01 11:50:00,269.89,270.25,269.52,270.19,39577.0,269.0194,269.3782,268.6506,269.3184,39577.0
2025-04-01 12:00:00,270.19,270.42,269.98,270.34,37429.0,269.3184,269.5477,269.1091,269.4679,37429.0
2025-04-01 12:10:00,270.33,270.59,270.12,270.48,31831.0,269.458,269.7171,269.2486,269.6075,31831.0
2025-04-01 12:20:00,270.38,270.68,269.31,269.51,57679.0,269.5078,269.8068,268.4412,268.6406,57679.0
2025-04-01 12:30:00,269.52,269.86,269.06,269.16,51114.0,268.6506,268.9895,268.192,268.2917,51114.0
2025-04-01 12:40:00,269.17,269.43,268.78,269.0,43205.0,268.3017,268.5609,267.913,268.1322,43205.0
2025-04-01 12:50:00,269.0,269.71,269.0,269.56,38854.0,268.1322,268.84,268.1322,268.6904,38854.0
2025-04-01 13:00:00,269.5,269.85,269.06,269.18,34102.0,268.6306,268.9795,268.192,268.3117,34102.0
2025-04-01 13:10:00,269.25,269.84,269.08,269.18,29054.0,268.3814,268.9695,268.212,268.3117,29054.0
2025-04-01 13:20:00,269.15,269.31,268.91,269.09,31321.0,268.2818,268.4412,268.0425,268.222,31321.0
2025-04-01 13:30:00,269.06,269.45,268.89,269.28,24106.0,268.192,268.5808,268.0226,268.4113,24106.0
2025-04-01 13:40:00,269.28,269.61,268.83,269.04,32262.0,268.4113,268.7403,267.9628,268.1721,32262.0
2025-04-01 13:50:00,269.01,269.3,268.44,268.44,29292.0,268.1422,268.4313,267.574,267.574,29292.0
2025-04-01 14:00:00,268.5,268.59,267.72,267.78,26120.0,267.6339,267.7236,266.8564,266.9162,26120.0
2025-04-01 14:10:00,267.78,268.18,267.61,267.7,26090.0,266.9162,267.3149,266.7467,266.8364,26090.0
2025-04-01 14:20:00,267.78,267.88,267.44,267.52,30434.0,266.9162,267.0159,266.5773,266.657,30434.0
2025-04-01 14:30:00,267.52,268.22,267.52,267.95,48922.0,266.657,267.3548,266.657,267.0856,48922.0
2025-04-01 14:40:00,267.9,268.38,267.89,267.98,30393.0,267.0358,267.5142,267.0258,267.1155,30393.0
2025-04-01 14:50:00,267.98,268.75,267.91,268.74,32428.0,267.1155,267.883,267.0458,267.8731,32428.0
2025-04-01 15:00:00,268.67,269.42,268.65,269.06,41136.0,267.8033,268.5509,267.7834,268.192,41136.0
2025-04-01 15:10:00,268.97,269.83,268.95,269.59,47172.0,268.1023,268.9596,268.0824,268.7203,47172.0
2025-04-01 15:20:00,269.54,269.72,269.14,269.17,44726.0,268.6705,268.8499,268.2718,268.3017,44726.0
2025-04-01 15:30:00,269.13,270.49,269.03,270.1,54143.0,268.2618,269.6174,268.1621,269.2287,54143.0
2025-04-01 15:40:00,270.08,270.45,269.9,270.15,40469.0,269.2088,269.5776,269.0293,269.2785,40469.0
2025-04-01 15:50:00,270.22,270.82,269.48,270.31,279321.0,269.3483,269.9464,268.6107,269.438,279321.0
2025-04-02 09:30:00,265.96,269.6,265.75,268.64,237899.0,265.102,268.7303,264.8927,267.7734,237899.0
2025-04-02 09:40:00,268.86,270.78,268.51,270.17,139319.0,267.9927,269.9065,267.6438,269.2985,139319.0
2025-04-02 09:50:00,270.17,270.37,268.52,268.6,63657.0,269.2985,269.4978,267.6538,267.7335,63657.0
2025-04-02 10:00:00,268.64,270.45,268.51,268.97,73303.0,267.7734,269.5776,267.6438,268.1023,73303.0
2025-04-02 10:10:00,269.03,269.94,268.53,269.85,67153.0,268.1621,269.0692,267.6638,268.9795,67153.0
2025-04-02 10:20:00,269.85,270.77,269.72,270.19,46607.0,268.9795,269.8965,268.8499,269.3184,46607.0
2025-04-02 10:30:00,270.22,270.6,269.87,270.09,51725.0,269.3483,269.7271,268.9994,269.2187,51725.0
2025-04-02 10:40:00,270.18,270.96,270.02,270.51,54036.0,269.3084,270.0859,269.149,269.6374,54036.0
2025-04-02 10:50:00,270.59,271.52,270.44,271.15,73983.0,269.7171,270.6441,269.5676,270.2753,73983.0
2025-04-02 11:00:00,271.13,271.14,270.22,270.75,75213.0,270.2554,270.2653,269.3483,269.8766,75213.0
2025-04-02 11:10:00,270.7,270.87,269.9,270.21,47123.0,269.8268,269.9962,269.0293,269.3383,47123.0
2025-04-02 11:20:00,270.28,271.85,270.25,271.48,80103.0,269.4081,270.973,269.3782,270.6042,80103.0
2025-04-02 11:30:00,271.36,272.21,271.14,271.83,115364.0,270.4846,271.3319,270.2653,270.9531,115364.0
2025-04-02 11:40:00,271.84,271.92,270.66,270.66,52153.0,270.9631,271.0428,269.7869,269.7869,52153.0
2025-04-02 11:50:00,270.65,271.24,270.19,271.11,55139.0,269.7769,270.365,269.3184,270.2354,55139.0
2025-04-02 12:00:00,271.02,271.43,270.88,271.13,35388.0,270.1457,270.5544,270.0062,270.2554,35388.0
2025-04-02 12:10:00,271.13,271.71,271.13,271.47,109394.0,270.2554,270.8335,270.2554,270.5943,109394.0
2025-04-02 12:20:00,271.49,271.7,271.13,271.43,91383.0,270.6142,270.8235,270.2554,270.5544,91383.0
2025-04-02 12:30:00,271.43,272.06,271.22,271.35,62981.0,270.5544,271.1824,270.3451,270.4747,62981.0
2025-04-02 12:40:00,271.36,272.5,271.16,272.48,38431.0,270.4846,271.621,270.2853,271.601,38431.0
2025-04-02 12:50:00,272.48,272.91,272.17,272.61,56937.0,271.601,272.0296,271.292,271.7306,56937.0
2025-04-02 13:00:00,272.61,273.21,272.54,273.02,28266.0,271.7306,272.3287,271.6608,272.1393,28266.0
2025-04-02 13:10:00,273.09,273.63,273.09,273.48,28551.0,272.209,272.7473,272.209,272.5978,28551.0
2025-04-02 13:20:00,273.5,273.54,272.74,272.79,36646.0,272.6177,272.6576,271.8602,271.91,36646.0
2025-04-02 13:30:00,272.79,272.79,272.07,272.39,39084.0,271.91,271.91,271.1923,271.5113,39084.0
2025-04-02 13:40:00,272.4,272.49,271.35,271.61,40027.0,271.5213,271.611,270.4747,270.7338,40027.0
2025-04-02 13:50:00,271.57,271.99,271.33,271.96,30295.0,270.694,271.1126,270.4547,271.0827,30295.0
2025-04-02 14:00:00,271.89,272.06,270.89,271.16,37313.0,271.0129,271.1824,270.0161,270.2853,37313.0
2025-04-02 14:10:00,271.13,271.36,270.81,270.82,27996.0,270.2554,270.4846,269.9364,269.9464,27996.0
2025-04-02 14:20:00,270.89,271.0,270.23,270.24,40951.0,270.0161,270.1258,269.3583,269.3682,40951.0
2025-04-02 14:30:00,270.23,271.51,270.09,271.42,62400.0,269.3583,270.6341,269.2187,270.5444,62400.0
2025-04-02 14:40:00,271.39,271.7,271.01,271.21,48257.0,270.5145,270.8235,270.1358,270.3351,48257.0
2025-04-02 14:50:00,271.15,271.2,270.12,270.13,44355.0,270.2753,270.3251,269.2486,269.2586,44355.0
2025-04-02 15:00:00,270.13,271.17,270.13,270.9,36667.0,269.2586,270.2952,269.2586,270.0261,36667.0
2025-04-02 15:10:00,270.9,270.92,270.17,270.35,50630.0,270.0261,270.046,269.2985,269.4779,50630.0
2025-04-02 15:20:00,270.36,271.33,270.33,271.33,71896.0,269.4879,270.4547,269.458,270.4547,71896.0
2025-04-02 15:30:00,271.26,272.2,270.92,271.83,55067.0,270.385,271.3219,270.046,270.9531,55067.0
2025-04-02 15:40:00,271.76,272.98,271.71,272.73,90457.0,270.8833,272.0994,270.8335,271.8502,90457.0
2025-04-02 15:50:00,272.73,272.82,271.46,271.51,391401.0,271.8502,271.9399,270.5843,270.6341,391401.0
2025-04-03 09:30:00,260.14,262.57,260.05,262.43,254999.0,259.3008,261.723,259.2111,261.5834,254999.0
2025-04-03 09:40:00,262.32,262.33,258.57,258.64,156675.0,261.4738,261.4838,257.7359,257.8057,156675.0
2025-04-03 09:50:00,258.57,259.98,257.44,257.72,196519.0,257.7359,259.1413,256.6095,256.8886,196519.0
2025-04-03 10:00:00,257.72,258.72,257.25,257.53,161029.0,256.8886,257.8854,256.4201,256.6992,161029.0
2025-04-03 10:10:00,257.62,258.16,256.93,257.65,116895.0,256.789,257.3272,256.1012,256.8189,116895.0
2025-04-03 10:20:00,257.7,257.7,256.37,257.24,105259.0,256.8687,256.8687,255.543,256.4102,105259.0
2025-04-03 10:30:00,257.08,257.63,256.49,256.72,115056.0,256.2507,256.7989,255.6626,255.8919,115056.0
2025-04-03 10:40:00,256.83,256.88,254.88,255.0,176792.0,256.0015,256.0513,254.0578,254.1774,176792.0
2025-04-03 10:50:00,255.0,255.51,254.46,255.26,116249.0,254.1774,254.6858,253.6391,254.4366,116249.0
2025-04-03 11:00:00,255.18,255.61,254.45,254.7,48940.0,254.3568,254.7854,253.6292,253.8784,48940.0
2025-04-03 11:10:00,254.63,257.42,254.63,257.4,112944.0,253.8086,256.5896,253.8086,256.5697,112944.0
2025-04-03 11:20:00,257.34,258.6,256.91,257.35,85285.0,256.5099,257.7658,256.0812,256.5198,85285.0
2025-04-03 11:30:00,257.4,258.85,257.25,258.26,88451.0,256.5697,258.015,256.4201,257.4269,88451.0
2025-04-03 11:40:00,258.21,258.73,257.66,257.76,98718.0,257.3771,257.8954,256.8288,256.9285,98718.0
2025-04-03 11:50:00,257.72,258.09,257.06,257.48,61769.0,256.8886,257.2574,256.2308,256.6494,61769.0
2025-04-03 12:00:00,257.44,258.09,257.26,257.29,71874.0,256.6095,257.2574,256.4301,256.46,71874.0
2025-04-03 12:10:00,257.28,258.62,257.26,258.62,60474.0,256.4501,257.7857,256.4301,257.7857,60474.0
2025-04-03 12:20:00,258.53,258.95,257.95,258.92,68458.0,257.696,258.1147,257.1179,258.0848,68458.0
2025-04-03 12:30:00,258.91,259.31,258.43,259.01,56679.0,258.0748,258.4735,257.5963,258.1745,56679.0
2025-04-03 12:40:00,259.01,260.0,258.83,259.43,42702.0,258.1745,259.1613,257.9951,258.5931,42702.0
2025-04-03 12:50:00,259.4,259.4,258.2,258.48,34208.0,258.5632,258.5632,257.3671,257.6462,34208.0
2025-04-03 13:00:00,258.52,259.06,258.31,258.49,45618.0,257.6861,258.2243,257.4767,257.6561,45618.0
2025-04-03 13:10:00,258.44,259.58,258.42,259.48,144331.0,257.6063,258.7426,257.5864,258.643,144331.0
2025-04-03 13:20:00,259.62,259.93,259.24,259.58,66767.0,258.7825,259.0915,258.4037,258.7426,66767.0
2025-04-03 13:30:00,259.58,260.32,259.27,259.88,75117.0,258.7426,259.4802,258.4336,259.0417,75117.0
2025-04-03 13:40:00,259.85,260.14,259.4,259.54,61110.0,259.0118,259.3008,258.5632,258.7028,61110.0
2025-04-03 13:50:00,259.51,259.55,258.21,258.24,88506.0,258.6729,258.7127,257.3771,257.407,88506.0
2025-04-03 14:00:00,258.35,258.5,257.9,258.19,124820.0,257.5166,257.6661,257.0681,257.3571,124820.0
2025-04-03 14:10:00,258.13,258.35,257.31,257.5,105025.0,257.2973,257.5166,256.48,256.6693,105025.0
2025-04-03 14:20:00,257.5,258.0,257.19,257.83,118232.0,256.6693,257.1677,256.3603,256.9983,118232.0
2025-04-03 14:30:00,257.85,258.27,257.42,258.15,100950.0,257.0182,257.4369,256.5896,257.3172,100950.0
2025-04-03 14:40:00,258.15,258.96,258.02,258.29,88849.0,257.3172,258.1246,257.1877,257.4568,88849.0
2025-04-03 14:50:00,258.35,258.47,257.82,258.12,49325.0,257.5166,257.6362,256.9883,257.2873,49325.0
2025-04-03 15:00:00,258.06,258.1,257.5,257.83,91160.0,257.2275,257.2674,256.6693,256.9983,91160.0
2025-04-03 15:10:00,257.83,258.12,256.4,256.91,114871.0,256.9983,257.2873,255.5729,256.0812,114871.0
2025-04-03 15:20:00,256.91,257.29,256.19,256.46,93946.0,256.0812,256.46,255.3636,255.6327,93946.0
2025-04-03 15:30:00,256.47,256.71,255.78,256.04,133985.0,255.6427,255.8819,254.9549,255.2141,133985.0
2025-04-03 15:40:00,256.01,257.07,255.29,255.38,181121.0,255.1841,256.2407,254.4665,254.5562,181121.0
2025-04-03 15:50:00,255.32,255.56,254.74,255.17,473512.0,254.4964,254.7356,253.9182,254.3469,473512.0
2025-04-04 09:30:00,247.7,250.29,244.91,245.79,520800.0,246.901,249.4826,244.12,244.9971,520800.0
2025-04-04 09:40:00,245.51,247.48,244.14,246.24,231054.0,244.718,246.6817,243.3524,245.4457,231054.0
2025-04-04 09:50:00,246.0,247.44,244.93,246.97,176515.0,245.2064,246.6418,244.1399,246.1733,176515.0
2025-04-04 10:00:00,246.9,247.14,244.64,244.84,244736.0,246.1035,246.3428,243.8508,244.0502,244736.0
2025-04-04 10:10:00,244.83,245.01,243.34,243.97,226889.0,244.0402,244.2196,242.555,243.183,226889.0
2025-04-04 10:20:00,243.9,244.84,242.26,242.29,125703.0,243.1132,244.0502,241.4785,241.5084,125703.0
2025-04-04 10:30:00,242.42,243.33,242.23,243.24,172302.0,241.638,242.5451,241.4486,242.4553,172302.0
2025-04-04 10:40:00,243.36,243.61,241.66,241.68,198239.0,242.575,242.8241,240.8804,240.9004,198239.0
2025-04-04 10:50:00,241.6,243.91,240.79,243.32,163840.0,240.8206,243.1232,240.0132,242.5351,163840.0
2025-04-04 11:00:00,243.29,246.41,242.92,245.66,226271.0,242.5052,245.6151,242.1364,244.8675,226271.0
2025-04-04 11:10:00,245.85,248.71,245.57,247.36,135708.0,245.0569,247.9077,244.7778,246.5621,135708.0
2025-04-04 11:20:00,247.43,248.55,245.71,246.0,94161.0,246.6318,247.7482,244.9174,245.2064,94161.0
2025-04-04 11:30:00,245.92,246.51,244.49,244.8,86951.0,245.1267,245.7148,243.7013,244.0103,86951.0
2025-04-04 11:40:00,244.89,246.59,244.49,246.4,96068.0,244.1,245.7945,243.7013,245.6051,96068.0
2025-04-04 11:50:00,246.2,246.35,244.01,244.01,90425.0,245.4058,245.5553,243.2229,243.2229,90425.0
2025-04-04 12:00:00,244.01,245.34,243.96,244.57,94280.0,243.2229,244.5486,243.173,243.7811,94280.0
2025-04-04 12:10:00,244.49,245.67,243.38,243.6,92339.0,243.7013,244.8775,242.5949,242.8142,92339.0
2025-04-04 12:20:00,243.59,244.12,243.07,243.69,77510.0,242.8042,243.3325,242.2859,242.9039,77510.0
2025-04-04 12:30:00,243.6,244.33,242.52,244.23,107457.0,242.8142,243.5418,241.7377,243.4421,107457.0
2025-04-04 12:40:00,244.14,244.41,242.72,242.75,51063.0,243.3524,243.6216,241.937,241.9669,51063.0
2025-04-04 12:50:00,242.77,243.46,242.49,242.97,55534.0,241.9869,242.6746,241.7078,242.1862,55534.0
2025-04-04 13:00:00,243.1,244.11,242.62,243.52,87957.0,242.3158,243.3225,241.8373,242.7344,87957.0
2025-04-04 13:10:00,243.43,243.56,242.67,243.4,71393.0,242.6447,242.7743,241.8872,242.6148,71393.0
2025-04-04 13:20:00,243.38,245.0,243.25,244.54,56935.0,242.5949,244.2097,242.4653,243.7511,56935.0
2025-04-04 13:30:00,244.44,245.75,243.9,245.44,99176.0,243.6515,244.9572,243.1132,244.6482,99176.0
2025-04-04 13:40:00,245.43,245.71,244.67,245.51,50647.0,244.6383,244.9174,243.8807,244.718,50647.0
2025-04-04 13:50:00,245.62,245.95,244.65,245.95,65085.0,244.8277,245.1566,243.8608,245.1566,65085.0
2025-04-04 14:00:00,245.93,246.51,244.63,244.67,59349.0,245.1367,245.7148,243.8409,243.8807,59349.0
2025-04-04 14:10:00,244.67,244.84,243.59,243.69,48365.0,243.8807,244.0502,242.8042,242.9039,48365.0
2025-04-04 14:20:00,243.73,244.08,242.86,242.91,58797.0,242.9438,243.2926,242.0766,242.1264,58797.0
2025-04-04 14:30:00,242.96,243.62,242.36,242.71,140303.0,242.1762,242.8341,241.5782,241.9271,140303.0
2025-04-04 14:40:00,242.69,243.03,241.48,242.84,74566.0,241.9071,242.246,240.701,242.0566,74566.0
2025-04-04 14:50:00,242.81,243.29,242.16,242.66,81256.0,242.0267,242.5052,241.3788,241.8772,81256.0
2025-04-04 15:00:00,242.84,243.18,241.84,242.1,104990.0,242.0566,242.3955,241.0599,241.319,104990.0
2025-04-04 15:10:00,242.18,243.46,241.75,242.15,116122.0,241.3988,242.6746,240.9701,241.3689,116122.0
2025-04-04 15:20:00,242.06,243.93,242.06,243.57,88943.0,241.2791,243.1431,241.2791,242.7843,88943.0
2025-04-04 15:30:00,243.45,245.04,243.2,243.63,116426.0,242.6647,244.2495,242.4155,242.8441,116426.0
2025-04-04 15:40:00,243.63,243.93,241.82,242.05,206839.0,242.8441,243.1431,241.0399,241.2692,206839.0
2025-04-04 15:50:00,241.84,242.21,239.53,240.62,563191.0,241.0599,241.4287,238.7573,239.8438,563191.0
2025-04-07 09:30:00,230.0,237.0,230.0,235.68,809962.0,229.2581,236.2355,229.2581,234.9197,809962.0
2025-04-07 09:40:00,235.68,236.12,231.61,234.81,288909.0,234.9197,235.3583,230.8629,234.0525,288909.0
2025-04-07 09:50:00,234.64,239.95,234.57,239.29,424554.0,233.8831,239.176,233.8133,238.5181,424554.0
2025-04-07 10:00:00,239.37,241.47,239.01,239.43,429657.0,238.5978,240.6911,238.239,238.6576,429657.0
2025-04-07 10:10:00,239.26,252.95,239.26,249.06,675214.0,238.4882,252.134,238.4882,248.2566,675214.0
2025-04-07 10:20:00,249.03,249.03,239.64,240.28,358590.0,248.2267,248.2267,238.867,239.5049,358590.0
2025-04-07 10:30:00,240.25,244.0,238.41,239.05,208598.0,239.475,243.2129,237.6409,238.2789,208598.0
2025-04-07 10:40:00,238.69,242.09,238.56,241.88,204056.0,237.92,241.3091,237.7904,241.0997,204056.0
2025-04-07 10:50:00,242.18,246.48,241.88,244.68,222371.0,241.3988,245.6849,241.0997,243.8907,222371.0
2025-04-07 11:00:00,244.62,246.27,242.55,242.55,200813.0,243.8309,245.4756,241.7676,241.7676,200813.0
2025-04-07 11:10:00,242.53,243.99,238.16,241.0,167514.0,241.7476,243.2029,237.3917,240.2226,167514.0
2025-04-07 11:20:00,240.62,242.11,238.85,239.23,186098.0,239.8438,241.329,238.0795,238.4583,186098.0
2025-04-07 11:30:00,239.37,242.95,239.37,241.62,110402.0,238.5978,242.1663,238.5978,240.8406,110402.0
2025-04-07 11:40:00,241.52,243.61,241.52,242.7,167498.0,240.7409,242.8241,240.7409,241.9171,167498.0
2025-04-07 11:50:00,242.7,243.47,240.94,241.19,134627.0,241.9171,242.6846,240.1628,240.412,134627.0
2025-04-07 12:00:00,241.13,241.24,239.68,239.8,179086.0,240.3521,240.4618,238.9068,239.0264,179086.0
2025-04-07 12:10:00,239.63,241.3,239.15,240.79,228659.0,238.857,240.5216,238.3785,240.0132,228659.0
2025-04-07 12:20:00,240.65,242.69,239.33,242.07,114008.0,239.8737,241.9071,238.558,241.2891,114008.0
2025-04-07 12:30:00,241.91,243.18,241.5,241.68,51758.0,241.1296,242.3955,240.721,240.9004,51758.0
2025-04-07 12:40:00,241.63,241.98,239.24,239.8,59112.0,240.8505,241.1994,238.4682,239.0264,59112.0
2025-04-07 12:50:00,239.81,240.26,238.53,238.99,69443.0,239.0364,239.485,237.7605,238.2191,69443.0
2025-04-07 13:00:00,239.09,242.9,238.7,239.5,104007.0,238.3187,242.1164,237.93,238.7274,104007.0
2025-04-07 13:10:00,239.5,243.06,239.09,242.75,88691.0,238.7274,242.2759,238.3187,241.9669,88691.0
2025-04-07 13:20:00,242.86,243.75,241.87,243.41,81457.0,242.0766,242.9637,241.0898,242.6248,81457.0
2025-04-07 13:30:00,243.41,244.55,241.81,244.28,95139.0,242.6248,243.7611,241.03,243.492,95139.0
2025-04-07 13:40:00,244.3,246.68,243.23,245.14,116106.0,243.5119,245.8842,242.4454,244.3492,116106.0
2025-04-07 13:50:00,245.27,245.91,244.37,245.58,134495.0,244.4788,245.1167,243.5817,244.7878,134495.0
2025-04-07 14:00:00,245.71,246.07,243.64,244.36,99132.0,244.9174,245.2762,242.8541,243.5717,99132.0
2025-04-07 14:10:00,244.36,245.99,243.37,245.63,79073.0,243.5717,245.1965,242.5849,244.8376,79073.0
2025-04-07 14:20:00,245.63,246.32,243.05,243.18,99461.0,244.8376,245.5254,242.266,242.3955,99461.0
2025-04-07 14:30:00,243.3,245.84,243.21,245.58,99897.0,242.5151,245.047,242.4254,244.7878,99897.0
2025-04-07 14:40:00,245.36,245.87,243.95,244.45,101857.0,244.5685,245.0769,243.1631,243.6614,101857.0
2025-04-07 14:50:00,244.25,244.72,242.14,242.48,81000.0,243.4621,243.9306,241.3589,241.6978,81000.0
2025-04-07 15:00:00,242.68,244.26,241.99,242.0,106411.0,241.8971,243.4721,241.2094,241.2193,106411.0
2025-04-07 15:10:00,242.01,243.31,241.3,242.91,126329.0,241.2293,242.5251,240.5216,242.1264,126329.0
2025-04-07 15:20:00,242.9,243.39,241.6,241.62,112706.0,242.1164,242.6049,240.8206,240.8406,112706.0
2025-04-07 15:30:00,241.68,244.62,241.66,243.03,129583.0,240.9004,243.8309,240.8804,242.246,129583.0
2025-04-07 15:40:00,243.09,243.35,241.74,242.83,137127.0,242.3058,242.565,240.9602,242.0467,137127.0
2025-04-07 15:50:00,242.62,244.7,242.12,244.27,377389.0,241.8373,243.9106,241.339,243.482,377389.0
2025-04-08 09:30:00,253.95,255.0,250.0,251.14,420157.0,253.1308,254.1774,249.1935,250.3299,420157.0
2025-04-08 09:40:00,251.14,253.89,249.9,251.94,281237.0,250.3299,253.071,249.0939,251.1273,281237.0
2025-04-08 09:50:00,251.95,255.24,251.51,255.18,216650.0,251.1372,254.4166,250.6987,254.3568,216650.0
2025-04-08 10:00:00,255.13,256.86,254.75,255.83,227130.0,254.307,256.0314,253.9282,255.0047,227130.0
2025-04-08 10:10:00,255.94,257.39,254.86,256.7,185875.0,255.1144,256.5597,254.0379,255.8719,185875.0
2025-04-08 10:20:00,256.65,256.94,255.44,255.51,153158.0,255.8221,256.1111,254.616,254.6858,153158.0
2025-04-08 10:30:00,255.51,255.76,254.09,254.77,113404.0,254.6858,254.935,253.2703,253.9481,113404.0
2025-04-08 10:40:00,254.76,254.77,252.85,253.07,139830.0,253.9382,253.9481,252.0343,252.2536,139830.0
2025-04-08 10:50:00,253.08,253.47,251.24,251.72,80999.0,252.2636,252.6523,250.4295,250.908,80999.0
2025-04-08 11:00:00,251.78,252.67,251.15,252.17,147712.0,250.9678,251.8549,250.3398,251.3565,147712.0
2025-04-08 11:10:00,252.19,252.44,250.66,251.28,111352.0,251.3765,251.6257,249.8514,250.4694,111352.0
2025-04-08 11:20:00,251.24,252.07,250.63,251.04,199631.0,250.4295,251.2569,249.8215,250.2302,199631.0
2025-04-08 11:30:00,250.94,253.01,250.93,252.82,55680.0,250.1305,252.1938,250.1205,252.0044,55680.0
2025-04-08 11:40:00,252.77,253.54,251.74,251.83,59167.0,251.9546,252.7221,250.9279,251.0176,59167.0
2025-04-08 11:50:00,251.87,252.71,251.08,252.47,55931.0,251.0575,251.8948,250.2701,251.6556,55931.0
2025-04-08 12:00:00,252.37,252.68,251.61,251.95,56294.0,251.5559,251.8649,250.7983,251.1372,56294.0
2025-04-08 12:10:00,251.95,252.56,250.57,250.77,74795.0,251.1372,251.7453,249.7617,249.9611,74795.0
2025-04-08 12:20:00,250.77,250.95,249.31,250.24,103348.0,249.9611,250.1405,248.5058,249.4328,103348.0
2025-04-08 12:30:00,250.4,250.67,248.2,248.45,94094.0,249.5922,249.8614,247.3993,247.6485,94094.0
2025-04-08 12:40:00,248.27,249.79,247.49,248.92,95779.0,247.4691,248.9842,246.6916,248.117,95779.0
2025-04-08 12:50:00,249.17,249.53,247.68,247.68,54693.0,248.3662,248.7251,246.881,246.881,54693.0
2025-04-08 13:00:00,247.86,248.85,246.72,246.72,61919.0,247.0604,248.0472,245.9241,245.9241,61919.0
2025-04-08 13:10:00,246.77,247.97,245.72,247.28,119086.0,245.974,247.1701,244.9273,246.4823,119086.0
2025-04-08 13:20:00,247.15,247.4,245.87,245.95,78853.0,246.3527,246.6019,245.0769,245.1566,78853.0
2025-04-08 13:30:00,245.94,247.44,245.46,247.2,89150.0,245.1466,246.6418,244.6682,246.4026,89150.0
2025-04-08 13:40:00,246.99,249.32,246.99,247.79,80453.0,246.1932,248.5157,246.1932,246.9907,80453.0
2025-04-08 13:50:00,247.71,248.64,247.31,248.22,65029.0,246.9109,247.8379,246.5122,247.4193,65029.0
2025-04-08 14:00:00,248.3,248.43,246.7,247.18,50992.0,247.499,247.6286,245.9042,246.3826,50992.0
2025-04-08 14:10:00,247.24,248.4,246.71,248.19,42184.0,246.4424,247.5987,245.9141,247.3894,42184.0
2025-04-08 14:20:00,248.16,248.3,246.14,246.28,47932.0,247.3595,247.499,245.346,245.4855,47932.0
2025-04-08 14:30:00,246.36,249.37,245.73,246.5,112686.0,245.5653,248.5656,244.9373,245.7048,112686.0
2025-04-08 14:40:00,246.66,247.02,245.9,246.69,63800.0,245.8643,246.2231,245.1068,245.8942,63800.0
2025-04-08 14:50:00,246.69,246.93,245.91,246.16,66886.0,245.8942,246.1334,245.1167,245.3659,66886.0
2025-04-08 15:00:00,246.06,246.27,244.11,244.19,74261.0,245.2662,245.4756,243.3225,243.4023,74261.0
2025-04-08 15:10:00,244.0,244.45,241.58,242.18,108747.0,243.2129,243.6614,240.8007,241.3988,108747.0
2025-04-08 15:20:00,242.21,244.62,241.9,244.06,89259.0,241.4287,243.8309,241.1197,243.2727,89259.0
2025-04-08 15:30:00,243.93,244.16,241.14,241.29,87616.0,243.1431,243.3724,240.3621,240.5116,87616.0
2025-04-08 15:40:00,241.39,242.53,240.44,240.5,123682.0,240.6113,241.7476,239.6644,239.7242,123682.0
2025-04-08 15:50:00,240.54,244.47,240.26,244.13,539738.0,239.7641,243.6814,239.485,243.3425,539738.0
2025-04-09 09:30:00,240.9,245.03,240.9,244.45,297518.0,240.1229,244.2396,240.1229,243.6614,297518.0
2025-04-09 09:40:00,244.66,245.62,242.21,243.11,212511.0,243.8708,244.8277,241.4287,242.3258,212511.0
2025-04-09 09:50:00,243.25,244.91,242.79,242.91,138332.0,242.4653,244.12,242.0068,242.1264,138332.0
2025-04-09 10:00:00,242.79,245.73,242.79,243.94,188164.0,242.0068,244.9373,242.0068,243.1531,188164.0
2025-04-09 10:10:00,244.02,244.98,242.73,243.96,94851.0,243.2328,244.1897,241.947,243.173,94851.0
2025-04-09 10:20:00,243.96,244.5,242.59,244.1,92808.0,243.173,243.7113,241.8074,243.3126,92808.0
2025-04-09 10:30:00,243.9,246.44,243.74,244.44,132597.0,243.1132,245.645,242.9537,243.6515,132597.0
2025-04-09 10:40:00,244.29,244.87,243.26,243.26,98474.0,243.502,244.0801,242.4753,242.4753,98474.0
2025-04-09 10:50:00,243.44,243.44,241.4,241.88,154637.0,242.6547,242.6547,240.6213,241.0997,154637.0
2025-04-09 11:00:00,241.77,244.06,241.56,243.63,109866.0,240.9901,243.2727,240.7808,242.8441,109866.0
2025-04-09 11:10:00,243.64,244.78,242.76,244.02,89532.0,242.8541,243.9904,241.9769,243.2328,89532.0
2025-04-09 11:20:00,244.02,245.19,244.02,244.34,140193.0,243.2328,244.3991,243.2328,243.5518,140193.0
2025-04-09 11:30:00,244.38,244.92,242.77,242.88,102353.0,243.5917,244.1299,241.9869,242.0965,102353.0
2025-04-09 11:40:00,242.92,244.16,241.84,243.32,91130.0,242.1364,243.3724,241.0599,242.5351,91130.0
2025-04-09 11:50:00,243.21,244.06,242.06,242.56,146103.0,242.4254,243.2727,241.2791,241.7775,146103.0
2025-04-09 12:00:00,242.56,243.15,241.3,243.09,69723.0,241.7775,242.3656,240.5216,242.3058,69723.0
2025-04-09 12:10:00,242.96,244.44,242.72,244.24,48958.0,242.1762,243.6515,241.937,243.4521,48958.0
2025-04-09 12:20:00,244.11,245.0,243.72,244.21,56260.0,243.3225,244.2097,242.9338,243.4222,56260.0
2025-04-09 12:30:00,244.13,245.0,243.9,244.54,49221.0,243.3425,244.2097,243.1132,243.7511,49221.0
2025-04-09 12:40:00,244.68,244.81,243.81,244.34,62663.0,243.8907,244.0203,243.0235,243.5518,62663.0
2025-04-09 12:50:00,244.34,245.49,243.66,244.88,163944.0,243.5518,244.6981,242.874,244.0901,163944.0
2025-04-09 13:00:00,244.98,247.2,244.76,245.43,219280.0,244.1897,246.4026,243.9704,244.6383,219280.0
2025-04-09 13:10:00,245.58,250.63,242.66,250.04,196316.0,244.7878,249.8215,241.8772,249.2334,196316.0
2025-04-09 13:20:00,250.12,261.35,248.04,254.78,962340.0,249.3131,260.5069,247.2399,253.9581,962340.0
2025-04-09 13:30:00,255.11,262.25,254.11,257.13,464288.0,254.2871,261.404,253.2903,256.3005,464288.0
2025-04-09 13:40:00,257.59,260.25,255.85,259.17,293301.0,256.7591,259.4105,255.0247,258.334,293301.0
2025-04-09 13:50:00,259.16,263.69,257.6,263.1,303674.0,258.324,262.8394,256.769,262.2513,303674.0
2025-04-09 14:00:00,262.79,265.0,260.9,262.62,243360.0,261.9423,264.1451,260.0584,261.7728,243360.0
2025-04-09 14:10:00,262.32,265.66,261.24,263.9,231463.0,261.4738,264.803,260.3973,263.0487,231463.0
2025-04-09 14:20:00,263.83,267.79,262.29,267.18,293042.0,262.9789,266.9261,261.4439,266.3181,293042.0
2025-04-09 14:30:00,267.09,268.17,265.01,266.48,161222.0,266.2284,267.3049,264.1551,265.6204,161222.0
2025-04-09 14:40:00,266.74,266.74,262.03,263.24,190541.0,265.8795,265.8795,261.1847,262.3908,190541.0
2025-04-09 14:50:00,263.19,263.88,260.51,260.67,109599.0,262.341,263.0288,259.6696,259.8291,109599.0
2025-04-09 15:00:00,260.68,262.83,260.01,262.34,87769.0,259.8391,261.9821,259.1712,261.4937,87769.0
2025-04-09 15:10:00,262.25,263.9,262.14,263.69,104565.0,261.404,263.0487,261.2944,262.8394,104565.0
2025-04-09 15:20:00,263.72,265.45,263.69,264.95,218429.0,262.8693,264.5937,262.8394,264.0953,218429.0
2025-04-09 15:30:00,264.95,266.09,263.8,265.36,236773.0,264.0953,265.2316,262.949,264.504,236773.0
2025-04-09 15:40:00,265.31,266.26,264.57,266.04,266690.0,264.4541,265.4011,263.7165,265.1818,266690.0
2025-04-09 15:50:00,266.13,267.0,264.45,265.14,590193.0,265.2715,266.1387,263.5969,264.2847,590193.0
2025-04-10 09:30:00,260.0,261.24,257.79,258.07,236922.0,259.5839,260.8219,257.3774,257.657,236922.0
2025-04-10 09:40:00,258.04,258.76,256.57,257.92,126273.0,257.627,258.3459,256.1594,257.5072,126273.0
2025-04-10 09:50:00,258.1,258.53,256.35,256.35,98884.0,257.6869,258.1162,255.9397,255.9397,98884.0
2025-04-10 10:00:00,256.35,257.88,255.98,256.66,124271.0,255.9397,257.4673,255.5703,256.2492,124271.0
2025-04-10 10:10:00,256.52,257.01,254.87,256.75,182064.0,256.1094,256.5987,254.4621,256.3391,182064.0
2025-04-10 10:20:00,256.7,257.64,256.1,256.11,194616.0,256.2891,257.2276,255.6901,255.7001,194616.0
2025-04-10 10:30:00,256.25,257.81,256.15,257.52,183599.0,255.8399,257.3974,255.74,257.1078,183599.0
2025-04-10 10:40:00,257.65,258.63,257.28,257.65,130448.0,257.2376,258.2161,256.8682,257.2376,130448.0
2025-04-10 10:50:00,257.65,258.43,256.93,256.99,86752.0,257.2376,258.0164,256.5188,256.5787,86752.0
2025-04-10 11:00:00,256.99,258.35,256.59,258.35,95992.0,256.5787,257.9365,256.1793,257.9365,95992.0
2025-04-10 11:10:00,258.5,258.72,256.71,257.06,118459.0,258.0863,258.3059,256.2991,256.6486,118459.0
2025-04-10 11:20:00,256.99,257.11,254.83,254.85,125570.0,256.5787,256.6985,254.4221,254.4421,125570.0
2025-04-10 11:30:00,254.78,255.17,254.2,254.54,89543.0,254.3722,254.7616,253.7931,254.1326,89543.0
2025-04-10 11:40:00,254.52,255.13,254.08,254.39,71616.0,254.1126,254.7217,253.6733,253.9828,71616.0
2025-04-10 11:50:00,254.17,254.73,253.09,253.09,79159.0,253.7632,254.3223,252.6849,252.6849,79159.0
2025-04-10 12:00:00,253.09,254.08,251.58,252.34,102151.0,252.6849,253.6733,251.1773,251.9361,102151.0
2025-04-10 12:10:00,252.23,252.84,250.37,250.58,91751.0,251.8263,252.4353,249.9693,250.1789,91751.0
2025-04-10 12:20:00,250.48,250.52,248.13,249.48,121019.0,250.0791,250.119,247.7329,249.0807,121019.0
2025-04-10 12:30:00,249.5,251.39,249.28,250.9,131112.0,249.1007,250.9876,248.881,250.4984,131112.0
2025-04-10 12:40:00,250.85,252.17,250.25,251.83,179397.0,250.4485,251.7664,249.8495,251.4269,179397.0
2025-04-10 12:50:00,251.93,252.79,250.58,252.76,107383.0,251.5268,252.3854,250.1789,252.3555,107383.0
2025-04-10 13:00:00,252.63,254.44,251.0,251.07,178915.0,252.2257,254.0328,250.5983,250.6682,178915.0
2025-04-10 13:10:00,251.03,251.24,249.12,249.83,78440.0,250.6282,250.8379,248.7213,249.4301,78440.0
2025-04-10 13:20:00,249.98,252.35,248.66,252.17,109874.0,249.5799,251.9461,248.262,251.7664,109874.0
2025-04-10 13:30:00,251.99,253.62,251.73,252.38,124902.0,251.5867,253.2141,251.3271,251.9761,124902.0
2025-04-10 13:40:00,252.36,255.0,252.3,254.0,95191.0,251.9561,254.5919,251.8962,253.5935,95191.0
2025-04-10 13:50:00,253.96,254.99,252.91,254.27,77863.0,253.5535,254.5819,252.5052,253.863,77863.0
2025-04-10 14:00:00,254.28,256.19,252.9,252.99,101291.0,253.873,255.78,252.4952,252.5851,101291.0
2025-04-10 14:10:00,253.2,253.65,251.95,252.96,98196.0,252.7947,253.244,251.5467,252.5551,98196.0
2025-04-10 14:20:00,252.99,255.56,252.99,255.44,126309.0,252.5851,255.151,252.5851,255.0312,126309.0
2025-04-10 14:30:00,255.48,255.94,254.22,255.11,68223.0,255.0711,255.5304,253.8131,254.7017,68223.0
2025-04-10 14:40:00,255.21,256.2,254.27,254.82,67555.0,254.8015,255.7899,253.863,254.4122,67555.0
2025-04-10 14:50:00,254.82,255.63,253.54,254.63,76428.0,254.4122,255.2209,253.1342,254.2225,76428.0
2025-04-10 15:00:00,254.57,255.88,253.49,253.67,148423.0,254.1626,255.4705,253.0843,253.264,148423.0
2025-04-10 15:10:00,253.6,254.61,252.88,254.41,130034.0,253.1941,254.2025,252.4753,254.0028,130034.0
2025-04-10 15:20:00,254.43,255.32,252.36,252.41,119879.0,254.0228,254.9114,251.9561,252.006,119879.0
2025-04-10 15:30:00,252.32,254.15,251.78,251.89,194862.0,251.9162,253.7432,251.377,251.4868,194862.0
2025-04-10 15:40:00,251.89,252.4,250.47,252.3,158944.0,251.4868,251.996,250.0691,251.8962,158944.0
2025-04-10 15:50:00,252.04,255.35,252.0,255.02,673788.0,251.6366,254.9413,251.5967,254.6118,673788.0
2025-04-11 09:30:00,254.27,255.52,251.5,253.0,159555.0,253.863,255.111,251.0975,252.5951,159555.0
2025-04-11 09:40:00,253.05,254.1,251.24,252.88,105659.0,252.645,253.6933,250.8379,252.4753,105659.0
2025-04-11 09:50:00,252.57,253.29,251.74,252.05,56296.0,252.1658,252.8846,251.3371,251.6466,56296.0
2025-04-11 10:00:00,251.66,252.29,249.73,251.14,117957.0,251.2572,251.8862,249.3303,250.738,117957.0
2025-04-11 10:10:00,251.42,251.84,249.69,249.7,85904.0,251.0176,251.4369,249.2904,249.3004,85904.0
2025-04-11 10:20:00,249.68,249.82,247.67,248.06,117984.0,249.2804,249.4202,247.2736,247.663,117984.0
2025-04-11 10:30:00,248.06,250.43,247.69,250.04,121957.0,247.663,250.0292,247.2936,249.6398,121957.0
2025-04-11 10:40:00,249.9,251.06,249.53,250.52,102668.0,249.5,250.6582,249.1306,250.119,102668.0
2025-04-11 10:50:00,250.6,250.63,249.52,249.89,71030.0,250.1989,250.2289,249.1206,249.49,71030.0
2025-04-11 11:00:00,249.85,252.0,249.69,250.66,75787.0,249.4501,251.5967,249.2904,250.2588,75787.0
2025-04-11 11:10:00,250.66,250.93,249.28,250.01,48661.0,250.2588,250.5284,248.881,249.6099,48661.0
2025-04-11 11:20:00,250.01,250.7,249.7,250.4,74138.0,249.6099,250.2988,249.3004,249.9992,74138.0
2025-04-11 11:30:00,250.4,252.44,250.12,252.2,52249.0,249.9992,252.036,249.7197,251.7963,52249.0
2025-04-11 11:40:00,252.21,252.21,251.32,251.88,42854.0,251.8063,251.8063,250.9178,251.4769,42854.0
2025-04-11 11:50:00,251.97,252.44,251.33,252.36,25331.0,251.5667,252.036,250.9277,251.9561,25331.0
2025-04-11 12:00:00,252.47,253.0,251.64,252.21,35828.0,252.0659,252.5951,251.2372,251.8063,35828.0
2025-04-11 12:10:00,252.08,252.87,251.84,252.46,48713.0,251.6765,252.4653,251.4369,252.0559,48713.0
2025-04-11 12:20:00,252.46,252.59,251.04,251.64,58396.0,252.0559,252.1857,250.6382,251.2372,58396.0
2025-04-11 12:30:00,251.84,253.82,251.7,253.4,56647.0,251.4369,253.4138,251.2971,252.9944,56647.0
2025-04-11 12:40:00,253.36,254.42,253.03,254.3,47108.0,252.9545,254.0128,252.625,253.893,47108.0
2025-04-11 12:50:00,254.11,254.21,253.45,253.7,31072.0,253.7033,253.8031,253.0443,253.2939,31072.0
2025-04-11 13:00:00,253.7,254.35,252.95,253.6,64643.0,253.2939,253.9429,252.5451,253.1941,64643.0
2025-04-11 13:10:00,253.41,253.68,252.31,252.53,56351.0,253.0044,253.274,251.9062,252.1258,56351.0
2025-04-11 13:20:00,252.52,253.76,252.35,252.86,66553.0,252.1158,253.3539,251.9461,252.4553,66553.0
2025-04-11 13:30:00,253.01,254.66,252.5,254.55,49604.0,252.6051,254.2524,252.0959,254.1426,49604.0
2025-04-11 13:40:00,254.66,256.16,254.56,255.59,52794.0,254.2524,255.75,254.1526,255.1809,52794.0
2025-04-11 13:50:00,255.5,256.41,255.07,255.07,67248.0,255.0911,255.9996,254.6618,254.6618,67248.0
2025-04-11 14:00:00,255.4,255.46,254.46,254.49,55880.0,254.9912,255.0511,254.0527,254.0827,55880.0
2025-04-11 14:10:00,254.31,254.93,253.68,253.8,47450.0,253.903,254.522,253.274,253.3938,47450.0
2025-04-11 14:20:00,254.05,254.93,253.79,254.78,55068.0,253.6434,254.522,253.3838,254.3722,55068.0
2025-04-11 14:30:00,254.74,255.16,254.14,254.55,28963.0,254.3323,254.7516,253.7332,254.1426,28963.0
2025-04-11 14:40:00,254.63,255.05,254.57,254.87,57167.0,254.2225,254.6418,254.1626,254.4621,57167.0
2025-04-11 14:50:00,254.87,254.87,253.63,253.85,48336.0,254.4621,254.4621,253.2241,253.4437,48336.0
2025-04-11 15:00:00,253.68,255.08,253.68,254.94,43820.0,253.274,254.6717,253.274,254.532,43820.0
2025-04-11 15:10:00,254.89,255.11,254.22,254.93,98101.0,254.482,254.7017,253.8131,254.522,98101.0
2025-04-11 15:20:00,255.0,255.55,254.44,254.59,65153.0,254.5919,255.141,254.0328,254.1825,65153.0
2025-04-11 15:30:00,254.58,255.22,254.04,254.44,70095.0,254.1725,254.8115,253.6334,254.0328,70095.0
2025-04-11 15:40:00,254.43,254.87,254.12,254.78,104669.0,254.0228,254.4621,253.7133,254.3722,104669.0
2025-04-11 15:50:00,254.99,256.25,254.63,254.82,566711.0,254.5819,255.8399,254.2225,254.4122,566711.0
2025-04-14 09:30:00,260.0,260.0,256.38,257.12,241780.0,259.5839,259.5839,255.9697,256.7085,241780.0
2025-04-14 09:40:00,257.3,257.34,254.82,256.09,82263.0,256.8882,256.9281,254.4122,255.6801,82263.0
2025-04-14 09:50:00,256.09,256.6,255.44,255.79,44818.0,255.6801,256.1893,255.0312,255.3806,44818.0
2025-04-14 10:00:00,255.85,258.37,255.75,257.69,54687.0,255.4405,257.9565,255.3407,257.2776,54687.0
2025-04-14 10:10:00,257.52,258.29,257.06,257.89,46576.0,257.1078,257.8766,256.6486,257.4772,46576.0
2025-04-14 10:20:00,257.99,258.18,257.21,257.87,56997.0,257.5771,257.7668,256.7983,257.4573,56997.0
2025-04-14 10:30:00,257.87,258.3,257.57,258.15,44935.0,257.4573,257.8866,257.1578,257.7368,44935.0
2025-04-14 10:40:00,258.27,258.69,257.91,258.26,65280.0,257.8566,258.276,257.4972,257.8467,65280.0
2025-04-14 10:50:00,258.38,258.7,257.22,257.54,62999.0,257.9665,258.2859,256.8083,257.1278,62999.0
2025-04-14 11:00:00,257.54,257.83,255.86,256.31,40947.0,257.1278,257.4173,255.4505,255.8998,40947.0
2025-04-14 11:10:00,256.23,256.51,255.51,255.82,21182.0,255.8199,256.0995,255.1011,255.4106,21182.0
2025-04-14 11:20:00,255.98,256.04,254.55,254.82,42184.0,255.5703,255.6302,254.1426,254.4122,42184.0
2025-04-14 11:30:00,254.69,255.59,254.11,254.26,30920.0,254.2824,255.1809,253.7033,253.8531,30920.0
2025-04-14 11:40:00,254.36,254.94,253.64,253.68,25086.0,253.9529,254.532,253.234,253.274,25086.0
2025-04-14 11:50:00,253.67,254.26,253.38,253.78,38220.0,253.264,253.8531,252.9745,253.3738,38220.0
2025-04-14 12:00:00,253.88,254.42,253.51,253.84,33044.0,253.4737,254.0128,253.1043,253.4337,33044.0
2025-04-14 12:10:00,253.88,254.58,253.22,254.32,43292.0,253.4737,254.1725,252.8147,253.913,43292.0
2025-04-14 12:20:00,254.26,254.77,254.02,254.05,30633.0,253.8531,254.3622,253.6134,253.6434,30633.0
2025-04-14 12:30:00,254.14,255.05,253.99,254.6,22464.0,253.7332,254.6418,253.5835,254.1925,22464.0
2025-04-14 12:40:00,254.72,254.92,254.43,254.54,16066.0,254.3123,254.512,254.0228,254.1326,16066.0
2025-04-14 12:50:00,254.54,254.54,253.34,253.38,22051.0,254.1326,254.1326,252.9345,252.9745,22051.0
2025-04-14 13:00:00,253.46,255.45,253.14,253.61,61772.0,253.0543,255.0411,252.7348,253.2041,61772.0
2025-04-14 13:10:00,253.63,254.43,253.33,254.23,28894.0,253.2241,254.0228,252.9245,253.8231,28894.0
2025-04-14 13:20:00,254.02,254.77,254.02,254.59,60119.0,253.6134,254.3622,253.6134,254.1825,60119.0
2025-04-14 13:30:00,254.51,254.9,254.02,254.57,34381.0,254.1027,254.492,253.6134,254.1626,34381.0
2025-04-14 13:40:00,254.31,255.08,254.16,254.96,23422.0,253.903,254.6717,253.7532,254.5519,23422.0
2025-04-14 13:50:00,255.0,255.77,254.9,255.23,27090.0,254.5919,255.3606,254.492,254.8215,27090.0
2025-04-14 14:00:00,255.24,255.71,255.19,255.55,26797.0,254.8315,255.3007,254.7816,255.141,26797.0
2025-04-14 14:10:00,255.41,255.69,254.9,255.69,21324.0,255.0012,255.2808,254.492,255.2808,21324.0
2025-04-14 14:20:00,255.69,256.12,255.68,255.85,15801.0,255.2808,255.7101,255.2708,255.4405,15801.0
2025-04-14 14:30:00,255.8,256.14,255.68,256.07,23233.0,255.3906,255.73,255.2708,255.6602,23233.0
2025-04-14 14:40:00,256.16,256.35,255.72,256.02,17210.0,255.75,255.9397,255.3107,255.6102,17210.0
2025-04-14 14:50:00,256.04,256.13,255.61,255.75,24009.0,255.6302,255.7201,255.2009,255.3407,24009.0
2025-04-14 15:00:00,255.67,256.61,255.62,256.48,27380.0,255.2608,256.1993,255.2109,256.0695,27380.0
2025-04-14 15:10:00,256.41,256.75,255.62,255.67,40090.0,255.9996,256.3391,255.2109,255.2608,40090.0
2025-04-14 15:20:00,255.71,256.05,255.55,255.71,45090.0,255.3007,255.6402,255.141,255.3007,45090.0
2025-04-14 15:30:00,255.59,255.77,255.3,255.56,70299.0,255.1809,255.3606,254.8914,255.151,70299.0
2025-04-14 15:40:00,255.49,255.78,254.62,254.86,101686.0,255.0811,255.3706,254.2125,254.4521,101686.0
2025-04-14 15:50:00,254.62,255.2,253.81,254.57,417983.0,254.2125,254.7915,253.4038,254.1626,417983.0
2025-04-15 09:30:00,254.37,256.24,254.0,255.74,187291.0,253.9629,255.8299,253.5935,255.3307,187291.0
2025-04-15 09:40:00,255.88,256.15,254.72,255.8,67017.0,255.4705,255.74,254.3123,255.3906,67017.0
2025-04-15 09:50:00,255.67,255.95,255.0,255.13,86272.0,255.2608,255.5403,254.5919,254.7217,86272.0
2025-04-15 10:00:00,255.17,255.65,254.9,255.31,83957.0,254.7616,255.2408,254.492,254.9014,83957.0
2025-04-15 10:10:00,255.25,256.03,254.64,254.78,85752.0,254.8415,255.6202,254.2324,254.3722,85752.0
2025-04-15 10:20:00,254.8,255.32,253.8,254.16,60978.0,254.3922,254.9114,253.3938,253.7532,60978.0
2025-04-15 10:30:00,254.17,255.11,254.16,254.48,157259.0,253.7632,254.7017,253.7532,254.0727,157259.0
2025-04-15 10:40:00,254.48,256.17,254.28,255.87,102910.0,254.0727,255.76,253.873,255.4605,102910.0
2025-04-15 10:50:00,255.74,256.72,255.37,255.78,52796.0,255.3307,256.3091,254.9613,255.3706,52796.0
2025-04-15 11:00:00,255.68,256.53,255.68,256.2,46702.0,255.2708,256.1194,255.2708,255.7899,46702.0
2025-04-15 11:10:00,256.2,256.5,255.88,256.38,55907.0,255.7899,256.0895,255.4705,255.9697,55907.0
2025-04-15 11:20:00,256.38,256.66,255.12,255.42,64771.0,255.9697,256.2492,254.7117,255.0112,64771.0
2025-04-15 11:30:00,255.44,256.09,255.12,255.37,44706.0,255.0312,255.6801,254.7117,254.9613,44706.0
2025-04-15 11:40:00,255.63,256.12,255.43,255.5,56404.0,255.2209,255.7101,255.0212,255.0911,56404.0
2025-04-15 11:50:00,255.64,256.27,255.33,255.97,32780.0,255.2308,255.8598,254.9213,255.5603,32780.0
2025-04-15 12:00:00,255.96,256.51,255.83,255.92,57327.0,255.5503,256.0995,255.4205,255.5104,57327.0
2025-04-15 12:10:00,255.91,256.35,255.78,256.0,31438.0,255.5004,255.9397,255.3706,255.5903,31438.0
2025-04-15 12:20:00,256.0,256.69,255.86,256.04,32528.0,255.5903,256.2792,255.4505,255.6302,32528.0
2025-04-15 12:30:00,255.99,256.26,255.73,255.73,23259.0,255.5803,255.8499,255.3207,255.3207,23259.0
2025-04-15 12:40:00,255.68,256.21,255.54,255.89,19569.0,255.2708,255.7999,255.131,255.4804,19569.0
2025-04-15 12:50:00,255.82,255.96,254.92,255.32,21495.0,255.4106,255.5503,254.512,254.9114,21495.0
2025-04-15 13:00:00,255.24,255.85,255.06,255.47,32075.0,254.8315,255.4405,254.6518,255.0611,32075.0
2025-04-15 13:10:00,255.46,255.76,255.27,255.31,24562.0,255.0511,255.3507,254.8614,254.9014,24562.0
2025-04-15 13:20:00,255.43,255.6,254.77,255.04,39250.0,255.0212,255.1909,254.3622,254.6318,39250.0
2025-04-15 13:30:00,254.98,255.39,254.67,255.27,19432.0,254.5719,254.9812,254.2624,254.8614,19432.0
2025-04-15 13:40:00,255.2,255.49,254.73,254.92,19881.0,254.7915,255.0811,254.3223,254.512,19881.0
2025-04-15 13:50:00,255.04,255.37,254.61,255.15,37147.0,254.6318,254.9613,254.2025,254.7416,37147.0
2025-04-15 14:00:00,255.15,255.43,254.87,255.3,45735.0,254.7416,255.0212,254.4621,254.8914,45735.0
2025-04-15 14:10:00,255.33,255.41,254.68,254.87,30737.0,254.9213,255.0012,254.2724,254.4621,30737.0
2025-04-15 14:20:00,254.93,255.54,254.88,255.08,26575.0,254.522,255.131,254.4721,254.6717,26575.0
2025-04-15 14:30:00,255.17,255.51,255.06,255.11,45175.0,254.7616,255.1011,254.6518,254.7017,45175.0
2025-04-15 14:40:00,255.12,255.58,254.99,255.08,34636.0,254.7117,255.1709,254.5819,254.6717,34636.0
2025-04-15 14:50:00,255.08,255.34,254.9,255.19,50914.0,254.6717,254.9313,254.492,254.7816,50914.0
2025-04-15 15:00:00,255.11,255.19,254.78,254.91,66490.0,254.7017,254.7816,254.3722,254.502,66490.0
2025-04-15 15:10:00,254.91,255.19,254.52,255.15,67015.0,254.502,254.7816,254.1126,254.7416,67015.0
2025-04-15 15:20:00,255.11,255.29,254.47,254.89,96623.0,254.7017,254.8814,254.0627,254.482,96623.0
2025-04-15 15:30:00,254.87,255.31,254.83,255.02,69202.0,254.4621,254.9014,254.4221,254.6118,69202.0
2025-04-15 15:40:00,255.06,255.39,254.48,254.89,86014.0,254.6518,254.9812,254.0727,254.482,86014.0
2025-04-15 15:50:00,254.79,255.55,254.57,254.86,254839.0,254.3822,255.141,254.1626,254.4521,254839.0
2025-04-16 09:30:00,251.93,253.74,251.39,253.2,148842.0,251.5268,253.3339,250.9876,252.7947,148842.0
2025-04-16 09:40:00,253.14,253.78,252.58,253.56,82441.0,252.7348,253.3738,252.1757,253.1542,82441.0
2025-04-16 09:50:00,253.47,253.54,251.75,251.88,95968.0,253.0643,253.1342,251.3471,251.4769,95968.0
2025-04-16 10:00:00,251.78,253.14,251.78,252.89,189866.0,251.377,252.7348,251.377,252.4852,189866.0
2025-04-16 10:10:00,252.96,253.21,252.0,252.64,68695.0,252.5551,252.8047,251.5967,252.2356,68695.0
2025-04-16 10:20:00,252.62,254.01,252.52,253.55,63711.0,252.2157,253.6035,252.1158,253.1442,63711.0
2025-04-16 10:30:00,253.59,254.19,253.45,254.04,106255.0,253.1841,253.7832,253.0443,253.6334,106255.0
2025-04-16 10:40:00,253.97,254.97,253.97,254.83,113671.0,253.5635,254.5619,253.5635,254.4221,113671.0
2025-04-16 10:50:00,254.83,255.23,254.55,254.9,74284.0,254.4221,254.8215,254.1426,254.492,74284.0
2025-04-16 11:00:00,254.95,255.4,254.81,255.33,36537.0,254.5419,254.9912,254.4022,254.9213,36537.0
2025-04-16 11:10:00,255.35,255.37,254.61,255.08,29258.0,254.9413,254.9613,254.2025,254.6717,29258.0
2025-04-16 11:20:00,255.1,256.61,254.97,256.25,79193.0,254.6917,256.1993,254.5619,255.8399,79193.0
2025-04-16 11:30:00,256.38,256.59,255.89,256.29,37931.0,255.9697,256.1793,255.4804,255.8798,37931.0
2025-04-16 11:40:00,256.23,256.32,255.09,255.12,48623.0,255.8199,255.9098,254.6817,254.7117,48623.0
2025-04-16 11:50:00,255.15,255.37,254.53,254.78,36572.0,254.7416,254.9613,254.1226,254.3722,36572.0
2025-04-16 12:00:00,254.78,254.99,254.34,254.65,30068.0,254.3722,254.5819,253.9329,254.2424,30068.0
2025-04-16 12:10:00,254.65,254.91,254.52,254.67,20081.0,254.2424,254.502,254.1126,254.2624,20081.0
2025-04-16 12:20:00,254.67,254.91,254.48,254.74,23936.0,254.2624,254.502,254.0727,254.3323,23936.0
2025-04-16 12:30:00,254.75,254.78,253.91,253.95,33242.0,254.3423,254.3722,253.5036,253.5435,33242.0
2025-04-16 12:40:00,253.92,254.47,253.65,253.98,48751.0,253.5136,254.0627,253.244,253.5735,48751.0
2025-04-16 12:50:00,253.98,254.13,253.55,253.67,47076.0,253.5735,253.7233,253.1442,253.264,47076.0
2025-04-16 13:00:00,253.67,253.88,252.94,252.94,176745.0,253.264,253.4737,252.5352,252.5352,176745.0
2025-04-16 13:10:00,252.91,253.39,252.8,253.31,33916.0,252.5052,252.9844,252.3954,252.9046,33916.0
2025-04-16 13:20:00,253.33,253.38,252.65,253.21,45531.0,252.9245,252.9745,252.2456,252.8047,45531.0
2025-04-16 13:30:00,253.28,253.28,251.5,251.52,93235.0,252.8746,252.8746,251.0975,251.1174,93235.0
2025-04-16 13:40:00,251.52,251.52,250.0,250.77,197119.0,251.1174,251.1174,249.5999,250.3686,197119.0
2025-04-16 13:50:00,250.69,251.02,249.52,249.59,170175.0,250.2888,250.6182,249.1206,249.1905,170175.0
2025-04-16 14:00:00,249.67,250.81,249.67,250.56,123207.0,249.2704,250.4086,249.2704,250.159,123207.0
2025-04-16 14:10:00,250.63,250.86,249.96,250.2,56855.0,250.2289,250.4585,249.5599,249.7996,56855.0
2025-04-16 14:20:00,250.2,250.98,250.07,250.44,74602.0,249.7996,250.5783,249.6698,250.0392,74602.0
2025-04-16 14:30:00,250.39,250.45,249.46,249.54,93466.0,249.9892,250.0492,249.0607,249.1406,93466.0
2025-04-16 14:40:00,249.59,249.77,249.25,249.42,43399.0,249.1905,249.3702,248.8511,249.0208,43399.0
2025-04-16 14:50:00,249.37,249.59,248.49,248.58,55210.0,248.9709,249.1905,248.0923,248.1821,55210.0
2025-04-16 15:00:00,248.61,249.08,247.84,248.01,75855.0,248.2121,248.6813,247.4433,247.6131,75855.0
2025-04-16 15:10:00,248.02,248.29,247.46,247.59,93630.0,247.623,247.8926,247.0639,247.1937,93630.0
2025-04-16 15:20:00,247.56,247.56,246.69,247.13,121655.0,247.1638,247.1638,246.2952,246.7345,121655.0
2025-04-16 15:30:00,247.05,248.21,247.05,247.97,111220.0,246.6546,247.8127,246.6546,247.5731,111220.0
2025-04-16 15:40:00,248.03,248.8,247.87,248.57,86747.0,247.633,248.4018,247.4733,248.1722,86747.0
2025-04-16 15:50:00,248.57,249.86,248.5,249.78,647374.0,248.1722,249.4601,248.1023,249.3802,647374.0
2025-04-17 09:30:00,249.77,250.94,248.88,250.83,303103.0,249.3702,250.5384,248.4817,250.4285,303103.0
2025-04-17 09:40:00,250.83,251.02,249.79,250.74,77075.0,250.4285,250.6182,249.3902,250.3387,77075.0
2025-04-17 09:50:00,250.83,251.56,249.95,250.34,64965.0,250.4285,251.1574,249.55,249.9393,64965.0
2025-04-17 10:00:00,250.34,250.72,249.36,249.59,120292.0,249.9393,250.3187,248.9609,249.1905,120292.0
2025-04-17 10:10:00,249.69,249.84,248.42,248.43,61667.0,249.2904,249.4401,248.0224,248.0324,61667.0
2025-04-17 10:20:00,248.22,248.46,247.5,247.53,99985.0,247.8227,248.0623,247.1039,247.1338,99985.0
2025-04-17 10:30:00,247.64,248.15,247.0,247.25,59414.0,247.2436,247.7528,246.6047,246.8543,59414.0
2025-04-17 10:40:00,247.28,248.36,247.24,247.62,70635.0,246.8842,247.9625,246.8443,247.2237,70635.0
2025-04-17 10:50:00,247.63,247.89,246.9,247.63,78886.0,247.2337,247.4932,246.5048,247.2337,78886.0
2025-04-17 11:00:00,247.62,249.07,247.62,248.69,81371.0,247.2237,248.6714,247.2237,248.292,81371.0
2025-04-17 11:10:00,248.69,249.29,248.51,249.05,58806.0,248.292,248.891,248.1123,248.6514,58806.0
2025-04-17 11:20:00,249.05,249.06,248.06,248.24,83260.0,248.6514,248.6614,247.663,247.8427,83260.0
2025-04-17 11:30:00,248.21,248.97,248.01,248.71,97772.0,247.8127,248.5715,247.6131,248.3119,97772.0
2025-04-17 11:40:00,248.71,248.77,247.63,247.91,63556.0,248.3119,248.3718,247.2337,247.5132,63556.0
2025-04-17 11:50:00,247.88,248.39,247.66,247.8,64545.0,247.4833,247.9924,247.2636,247.4034,64545.0
2025-04-17 12:00:00,247.78,248.98,247.6,248.92,83699.0,247.3834,248.5815,247.2037,248.5216,83699.0
2025-04-17 12:10:00,248.97,250.3,248.09,250.0,80593.0,248.5715,249.8994,247.6929,249.5999,80593.0
2025-04-17 12:20:00,249.95,250.4,249.63,250.2,55375.0,249.55,249.9992,249.2305,249.7996,55375.0
2025-04-17 12:30:00,250.12,250.44,249.4,249.4,44903.0,249.7197,250.0392,249.0008,249.0008,44903.0
2025-04-17 12:40:00,249.48,249.51,248.6,248.9,88845.0,249.0807,249.1107,248.2021,248.5016,88845.0
2025-04-17 12:50:00,248.99,249.62,248.98,249.4,39121.0,248.5915,249.2205,248.5815,249.0008,39121.0
2025-04-17 13:00:00,249.4,249.71,249.01,249.24,41727.0,249.0008,249.3103,248.6115,248.8411,41727.0
2025-04-17 13:10:00,249.3,249.3,248.6,248.75,50834.0,248.901,248.901,248.2021,248.3519,50834.0
2025-04-17 13:20:00,248.73,248.9,248.36,248.36,56243.0,248.3319,248.5016,247.9625,247.9625,56243.0
2025-04-17 13:30:00,248.43,249.29,248.38,249.24,27782.0,248.0324,248.891,247.9825,248.8411,27782.0
2025-04-17 13:40:00,249.38,249.89,248.85,248.94,47922.0,248.9809,249.49,248.4517,248.5416,47922.0
2025-04-17 13:50:00,248.93,249.55,248.86,249.05,26457.0,248.5316,249.1506,248.4617,248.6514,26457.0
2025-04-17 14:00:00,249.08,249.75,249.01,249.66,27200.0,248.6813,249.3503,248.6115,249.2604,27200.0
2025-04-17 14:10:00,249.65,249.83,249.21,249.67,34605.0,249.2504,249.4301,248.8111,249.2704,34605.0
2025-04-17 14:20:00,249.64,249.93,249.03,249.16,28771.0,249.2404,249.53,248.6314,248.7612,28771.0
2025-04-17 14:30:00,249.17,249.63,249.17,249.46,26182.0,248.7712,249.2305,248.7712,249.0607,26182.0
2025-04-17 14:40:00,249.48,249.67,249.02,249.21,67852.0,249.0807,249.2704,248.6214,248.8111,67852.0
2025-04-17 14:50:00,249.01,249.22,248.37,248.39,35935.0,248.6115,248.8211,247.9725,247.9924,35935.0
2025-04-17 15:00:00,248.4,248.59,248.11,248.3,27831.0,248.0024,248.1921,247.7129,247.9026,27831.0
2025-04-17 15:10:00,248.29,248.42,247.42,247.7,41497.0,247.8926,248.0224,247.024,247.3036,41497.0
2025-04-17 15:20:00,247.8,247.82,247.13,247.38,46531.0,247.4034,247.4234,246.7345,246.9841,46531.0
2025-04-17 15:30:00,247.33,248.29,247.25,248.09,138992.0,246.9341,247.8926,246.8543,247.6929,138992.0
2025-04-17 15:40:00,248.11,248.37,247.42,247.66,87676.0,247.7129,247.9725,247.024,247.2636,87676.0
2025-04-17 15:50:00,247.46,247.6,246.8,247.03,345254.0,247.0639,247.2037,246.405,246.6346,345254.0
2025-04-21 09:30:00,240.43,242.48,240.43,241.2,300507.0,240.0452,242.0919,240.0452,240.814,300507.0
2025-04-21 09:40:00,241.21,241.47,239.84,240.93,152170.0,240.8239,241.0835,239.4561,240.5444,152170.0
2025-04-21 09:50:00,241.0,241.04,237.86,237.92,163578.0,240.6143,240.6542,237.4793,237.5392,163578.0
2025-04-21 10:00:00,237.84,238.48,236.92,237.0,134644.0,237.4593,238.0983,236.5408,236.6207,134644.0
2025-04-21 10:10:00,237.0,237.37,236.3,236.85,163837.0,236.6207,236.9901,235.9218,236.4709,163837.0
2025-04-21 10:20:00,236.84,237.04,235.61,235.63,105481.0,236.4609,236.6606,235.2329,235.2529,105481.0
2025-04-21 10:30:00,235.62,235.71,234.86,235.02,212441.0,235.2429,235.3327,234.4841,234.6438,212441.0
2025-04-21 10:40:00,235.02,235.41,234.48,235.09,189544.0,234.6438,235.0332,234.1047,234.7137,189544.0
2025-04-21 10:50:00,235.13,235.42,234.74,234.91,136431.0,234.7537,235.0432,234.3643,234.534,136431.0
2025-04-21 11:00:00,234.94,235.59,234.37,235.43,111263.0,234.564,235.2129,233.9949,235.0532,111263.0
2025-04-21 11:10:00,235.39,236.1,235.37,235.75,101165.0,235.0133,235.7221,234.9933,235.3727,101165.0
2025-04-21 11:20:00,235.7,235.89,234.56,234.77,112845.0,235.3228,235.5125,234.1846,234.3942,112845.0
2025-04-21 11:30:00,234.77,235.0,233.86,234.19,110512.0,234.3942,234.6239,233.4857,233.8152,110512.0
2025-04-21 11:40:00,234.2,234.2,233.07,233.35,129160.0,233.8252,233.8252,232.697,232.9765,129160.0
2025-04-21 11:50:00,233.39,233.71,232.85,233.59,165834.0,233.0165,233.3359,232.4773,233.2161,165834.0
2025-04-21 12:00:00,233.55,234.56,233.55,234.34,113217.0,233.1762,234.1846,233.1762,233.9649,113217.0
2025-04-21 12:10:00,234.35,235.0,234.12,234.63,117795.0,233.9749,234.6239,233.7453,234.2545,117795.0
2025-04-21 12:20:00,234.57,234.82,233.95,234.3,62388.0,234.1946,234.4442,233.5756,233.925,62388.0
2025-04-21 12:30:00,234.4,235.5,234.33,235.49,54451.0,234.0248,235.1231,233.955,235.1131,54451.0
2025-04-21 12:40:00,235.52,236.34,235.41,236.08,143030.0,235.143,235.9617,235.0332,235.7021,143030.0
2025-04-21 12:50:00,236.04,236.08,234.81,234.94,76029.0,235.6622,235.7021,234.4342,234.564,76029.0
2025-04-21 13:00:00,234.92,235.08,234.19,234.46,61990.0,234.544,234.7038,233.8152,234.0847,61990.0
2025-04-21 13:10:00,234.43,234.58,234.1,234.47,91771.0,234.0548,234.2046,233.7253,234.0947,91771.0
2025-04-21 13:20:00,234.5,235.16,234.43,234.98,136144.0,234.1247,234.7836,234.0548,234.6039,136144.0
2025-04-21 13:30:00,234.92,235.22,234.5,234.59,77407.0,234.544,234.8435,234.1247,234.2145,77407.0
2025-04-21 13:40:00,234.61,234.86,234.26,234.26,50496.0,234.2345,234.4841,233.8851,233.8851,50496.0
2025-04-21 13:50:00,234.28,234.78,234.23,234.37,51923.0,233.905,234.4042,233.8551,233.9949,51923.0
2025-04-21 14:00:00,234.3,234.38,233.99,234.17,88680.0,233.925,234.0049,233.6155,233.7952,88680.0
2025-04-21 14:10:00,234.17,234.37,233.83,234.05,98712.0,233.7952,233.9949,233.4558,233.6754,98712.0
2025-04-21 14:20:00,234.05,234.16,233.45,233.48,83481.0,233.6754,233.7852,233.0764,233.1063,83481.0
2025-04-21 14:30:00,233.5,234.03,233.49,233.74,90838.0,233.1263,233.6554,233.1163,233.3659,90838.0
2025-04-21 14:40:00,233.74,233.76,233.08,233.3,72258.0,233.3659,233.3859,232.707,232.9266,72258.0
2025-04-21 14:50:00,233.32,233.42,232.77,232.84,39479.0,232.9466,233.0464,232.3974,232.4673,39479.0
2025-04-21 15:00:00,232.81,233.66,232.77,233.39,47260.0,232.4374,233.286,232.3974,233.0165,47260.0
2025-04-21 15:10:00,233.39,233.76,233.3,233.72,52754.0,233.0165,233.3859,232.9266,233.3459,52754.0
2025-04-21 15:20:00,233.72,234.05,233.36,233.6,72192.0,233.3459,233.6754,232.9865,233.2261,72192.0
2025-04-21 15:30:00,233.64,234.78,233.62,234.5,61936.0,233.2661,234.4042,233.2461,234.1247,61936.0
2025-04-21 15:40:00,234.42,235.1,234.4,234.92,152034.0,234.0448,234.7237,234.0248,234.544,152034.0
2025-04-21 15:50:00,234.88,236.3,234.68,236.23,622764.0,234.5041,235.9218,234.3044,235.8519,622764.0
2025-04-22 09:30:00,238.23,239.18,235.72,236.22,207307.0,237.8487,238.7972,235.3427,235.8419,207307.0
2025-04-22 09:40:00,236.27,237.15,236.15,236.65,129938.0,235.8918,236.7704,235.772,236.2712,129938.0
2025-04-22 09:50:00,236.55,237.48,235.59,237.15,206945.0,236.1714,237.0999,235.2129,236.7704,206945.0
2025-04-22 10:00:00,237.24,239.09,237.1,239.06,136176.0,236.8603,238.7073,236.7205,238.6774,136176.0
2025-04-22 10:10:00,239.06,239.31,238.71,239.23,120469.0,238.6774,238.927,238.3279,238.8471,120469.0
2025-04-22 10:20:00,239.23,239.59,238.58,238.88,77925.0,238.8471,239.2065,238.1981,238.4977,77925.0
2025-04-22 10:30:00,238.99,239.87,238.59,239.73,74039.0,238.6075,239.4861,238.2081,239.3463,74039.0
2025-04-22 10:40:00,239.74,239.99,239.52,239.69,55407.0,239.3563,239.6059,239.1366,239.3064,55407.0
2025-04-22 10:50:00,239.68,239.98,239.23,239.88,74800.0,239.2964,239.5959,238.8471,239.4961,74800.0
2025-04-22 11:00:00,239.84,240.17,239.74,239.79,97359.0,239.4561,239.7856,239.3563,239.4062,97359.0
2025-04-22 11:10:00,239.88,240.55,239.78,240.11,133605.0,239.4961,240.165,239.3962,239.7257,133605.0
2025-04-22 11:20:00,240.1,240.65,239.87,240.09,92449.0,239.7157,240.2648,239.4861,239.7057,92449.0
2025-04-22 11:30:00,240.06,240.63,239.73,240.33,59165.0,239.6758,240.2449,239.3463,239.9453,59165.0
2025-04-22 11:40:00,240.38,240.5,240.08,240.36,62299.0,239.9953,240.1151,239.6957,239.9753,62299.0
2025-04-22 11:50:00,240.27,241.86,240.2,241.57,89538.0,239.8854,241.4729,239.8156,241.1834,89538.0
2025-04-22 12:00:00,241.65,243.4,241.6,242.97,121891.0,241.2632,243.0104,241.2133,242.5811,121891.0
2025-04-22 12:10:00,243.09,243.88,242.98,243.73,112369.0,242.7009,243.4897,242.5911,243.3399,112369.0
2025-04-22 12:20:00,243.68,244.22,243.64,243.88,46907.0,243.29,243.8291,243.2501,243.4897,46907.0
2025-04-22 12:30:00,243.9,244.09,243.64,243.8,46899.0,243.5096,243.6993,243.2501,243.4098,46899.0
2025-04-22 12:40:00,243.78,243.78,243.15,243.32,44505.0,243.3898,243.3898,242.7608,242.9306,44505.0
2025-04-22 12:50:00,243.32,243.33,242.76,243.23,42227.0,242.9306,242.9405,242.3715,242.8407,42227.0
2025-04-22 13:00:00,243.22,244.01,243.19,243.53,68583.0,242.8307,243.6195,242.8008,243.1402,68583.0
2025-04-22 13:10:00,243.66,243.66,241.79,242.52,69474.0,243.27,243.27,241.403,242.1318,69474.0
2025-04-22 13:20:00,242.52,242.68,241.22,241.32,71866.0,242.1318,242.2916,240.8339,240.9338,71866.0
2025-04-22 13:30:00,241.41,241.93,241.02,241.63,67170.0,241.0236,241.5428,240.6342,241.2433,67170.0
2025-04-22 13:40:00,241.6,241.81,240.66,240.66,43358.0,241.2133,241.423,240.2748,240.2748,43358.0
2025-04-22 13:50:00,240.71,241.44,240.6,241.0,134656.0,240.3247,241.0536,240.2149,240.6143,134656.0
2025-04-22 14:00:00,241.0,242.52,240.98,242.15,86931.0,240.6143,242.1318,240.5943,241.7624,86931.0
2025-04-22 14:10:00,242.12,242.87,241.13,242.6,122523.0,241.7325,242.4813,240.7441,242.2117,122523.0
2025-04-22 14:20:00,242.52,243.18,242.47,242.86,52988.0,242.1318,242.7908,242.0819,242.4713,52988.0
2025-04-22 14:30:00,242.95,243.39,242.89,242.91,62759.0,242.5612,243.0005,242.5013,242.5212,62759.0
2025-04-22 14:40:00,242.93,243.45,242.86,243.28,59513.0,242.5412,243.0604,242.4713,242.8906,59513.0
2025-04-22 14:50:00,243.31,243.67,243.31,243.45,56537.0,242.9206,243.28,242.9206,243.0604,56537.0
2025-04-22 15:00:00,243.41,243.73,243.06,243.06,72363.0,243.0204,243.3399,242.671,242.671,72363.0
2025-04-22 15:10:00,243.04,243.11,242.23,242.35,52790.0,242.651,242.7209,241.8423,241.9621,52790.0
2025-04-22 15:20:00,242.34,242.45,241.55,241.81,70646.0,241.9521,242.062,241.1634,241.423,70646.0
2025-04-22 15:30:00,241.82,242.32,241.49,241.51,101174.0,241.433,241.9322,241.1035,241.1235,101174.0
2025-04-22 15:40:00,241.54,243.13,241.5,243.12,129882.0,241.1534,242.7409,241.1135,242.7309,129882.0
2025-04-22 15:50:00,242.96,243.51,242.23,243.38,465027.0,242.5711,243.1203,241.8423,242.9905,465027.0
2025-04-23 09:30:00,252.61,257.27,251.47,256.71,437082.0,252.2057,256.8582,251.0675,256.2991,437082.0
2025-04-23 09:40:00,256.39,257.79,255.46,255.48,288583.0,255.9796,257.3774,255.0511,255.0711,288583.0
2025-04-23 09:50:00,255.49,256.24,253.8,253.99,160435.0,255.0811,255.8299,253.3938,253.5835,160435.0
2025-04-23 10:00:00,254.18,255.26,253.17,253.71,163723.0,253.7732,254.8515,252.7648,253.3039,163723.0
2025-04-23 10:10:00,253.76,254.65,252.71,253.25,117639.0,253.3539,254.2424,252.3055,252.8447,117639.0
2025-04-23 10:20:00,253.25,254.65,252.62,254.27,107657.0,252.8447,254.2424,252.2157,253.863,107657.0
2025-04-23 10:30:00,254.25,255.61,254.2,255.32,160014.0,253.8431,255.2009,253.7931,254.9114,160014.0
2025-04-23 10:40:00,255.34,255.87,254.79,254.92,106151.0,254.9313,255.4605,254.3822,254.512,106151.0
2025-04-23 10:50:00,254.76,254.76,254.16,254.39,97907.0,254.3523,254.3523,253.7532,253.9828,97907.0
2025-04-23 11:00:00,254.59,255.08,253.69,254.39,89632.0,254.1825,254.6717,253.284,253.9828,89632.0
2025-04-23 11:10:00,254.39,254.7,253.72,253.78,55537.0,253.9828,254.2923,253.3139,253.3738,55537.0
2025-04-23 11:20:00,253.79,254.03,252.36,252.89,113073.0,253.3838,253.6234,251.9561,252.4852,113073.0
2025-04-23 11:30:00,252.81,252.98,251.56,252.4,81083.0,252.4054,252.5751,251.1574,251.996,81083.0
2025-04-23 11:40:00,252.43,252.68,250.69,250.69,72604.0,252.026,252.2756,250.2888,250.2888,72604.0
2025-04-23 11:50:00,250.69,251.57,250.15,251.33,89838.0,250.2888,251.1674,249.7496,250.9277,89838.0
2025-04-23 12:00:00,251.46,251.53,250.48,250.56,59862.0,251.0575,251.1274,250.0791,250.159,59862.0
2025-04-23 12:10:00,250.63,250.88,249.78,249.86,53098.0,250.2289,250.4785,249.3802,249.4601,53098.0
2025-04-23 12:20:00,249.86,250.69,249.5,250.59,47431.0,249.4601,250.2888,249.1007,250.1889,47431.0
2025-04-23 12:30:00,250.61,251.5,250.59,251.25,59178.0,250.2089,251.0975,250.1889,250.8479,59178.0
2025-04-23 12:40:00,251.23,251.34,250.78,250.8,32128.0,250.8279,250.9377,250.3786,250.3986,32128.0
2025-04-23 12:50:00,250.69,251.99,250.65,251.78,31997.0,250.2888,251.5867,250.2488,251.377,31997.0
2025-04-23 13:00:00,251.84,252.36,250.87,252.18,45744.0,251.4369,251.9561,250.4685,251.7764,45744.0
2025-04-23 13:10:00,252.21,252.68,251.95,252.6,42574.0,251.8063,252.2756,251.5467,252.1957,42574.0
2025-04-23 13:20:00,252.54,252.84,252.21,252.23,38936.0,252.1358,252.4353,251.8063,251.8263,38936.0
2025-04-23 13:30:00,252.24,252.48,251.17,251.47,39854.0,251.8363,252.0759,250.768,251.0675,39854.0
2025-04-23 13:40:00,251.42,251.91,251.26,251.48,29407.0,251.0176,251.5068,250.8579,251.0775,29407.0
2025-04-23 13:50:00,251.48,252.62,251.23,252.17,38871.0,251.0775,252.2157,250.8279,251.7664,38871.0
2025-04-23 14:00:00,252.24,252.63,251.83,252.63,38196.0,251.8363,252.2257,251.4269,252.2257,38196.0
2025-04-23 14:10:00,252.68,253.18,252.2,252.72,60559.0,252.2756,252.7748,251.7963,252.3155,60559.0
2025-04-23 14:20:00,252.73,253.28,251.92,252.08,55160.0,252.3255,252.8746,251.5168,251.6765,55160.0
2025-04-23 14:30:00,252.08,252.71,252.06,252.47,33578.0,251.6765,252.3055,251.6566,252.0659,33578.0
2025-04-23 14:40:00,252.31,252.32,251.69,251.77,26437.0,251.9062,251.9162,251.2872,251.367,26437.0
2025-04-23 14:50:00,251.85,252.02,251.19,251.35,36762.0,251.4469,251.6166,250.788,250.9477,36762.0
2025-04-23 15:00:00,251.33,251.74,250.76,250.95,33840.0,250.9277,251.3371,250.3587,250.5484,33840.0
2025-04-23 15:10:00,251.04,251.41,250.57,250.75,39491.0,250.6382,251.0076,250.169,250.3487,39491.0
2025-04-23 15:20:00,250.72,250.83,250.1,250.39,53123.0,250.3187,250.4285,249.6997,249.9892,53123.0
2025-04-23 15:30:00,250.38,250.97,249.76,250.14,54554.0,249.9793,250.5683,249.3603,249.7396,54554.0
2025-04-23 15:40:00,250.17,250.62,249.98,250.57,60261.0,249.7696,250.2189,249.5799,250.169,60261.0
2025-04-23 15:50:00,250.71,251.56,250.35,250.35,251917.0,250.3087,251.1574,249.9493,249.9493,251917.0
2025-04-24 09:30:00,258.2,260.25,257.0,259.63,337978.0,257.7867,259.8335,256.5887,259.2145,337978.0
2025-04-24 09:40:00,259.8,261.79,259.48,261.67,176223.0,259.3842,261.371,259.0647,261.2512,176223.0
2025-04-24 09:50:00,261.65,262.28,261.3,261.47,202898.0,261.2312,261.8602,260.8818,261.0515,202898.0
2025-04-24 10:00:00,261.33,262.17,260.79,260.96,237343.0,260.9117,261.7504,260.3726,260.5423,237343.0
2025-04-24 10:10:00,260.79,261.42,260.39,261.1,168804.0,260.3726,261.0016,259.9732,260.6821,168804.0
2025-04-24 10:20:00,260.98,262.02,260.81,261.86,103959.0,260.5623,261.6006,260.3926,261.4409,103959.0
2025-04-24 10:30:00,261.76,263.43,261.53,262.9,183574.0,261.341,263.0084,261.1114,262.4792,183574.0
2025-04-24 10:40:00,262.97,263.09,260.76,261.34,143337.0,262.5491,262.6689,260.3426,260.9217,143337.0
2025-04-24 10:50:00,261.34,261.54,260.46,260.88,75604.0,260.9217,261.1214,260.0431,260.4625,75604.0
2025-04-24 11:00:00,260.88,261.15,260.38,261.11,106616.0,260.4625,260.732,259.9633,260.6921,106616.0
2025-04-24 11:10:00,261.06,261.92,261.05,261.65,73951.0,260.6422,261.5008,260.6322,261.2312,73951.0
2025-04-24 11:20:00,261.72,262.09,261.31,261.38,53822.0,261.3011,261.6705,260.8918,260.9617,53822.0
2025-04-24 11:30:00,261.3,262.2,261.15,261.96,37164.0,260.8818,261.7803,260.732,261.5407,37164.0
2025-04-24 11:40:00,262.04,262.73,261.79,262.58,55925.0,261.6206,262.3095,261.371,262.1597,55925.0
2025-04-24 11:50:00,262.58,262.96,262.01,262.21,66805.0,262.1597,262.5391,261.5906,261.7903,66805.0
2025-04-24 12:00:00,262.1,262.34,261.86,262.09,34989.0,261.6805,261.9201,261.4409,261.6705,34989.0
2025-04-24 12:10:00,262.09,262.85,262.09,262.69,51672.0,261.6705,262.4293,261.6705,262.2696,51672.0
2025-04-24 12:20:00,262.89,263.43,262.84,263.3,75240.0,262.4692,263.0084,262.4193,262.8786,75240.0
2025-04-24 12:30:00,263.25,264.09,263.16,263.93,59707.0,262.8287,263.6673,262.7388,263.5076,59707.0
2025-04-24 12:40:00,263.94,263.97,263.23,263.32,45110.0,263.5176,263.5475,262.8087,262.8986,45110.0
2025-04-24 12:50:00,263.39,263.94,263.26,263.55,43108.0,262.9684,263.5176,262.8386,263.1282,43108.0
2025-04-24 13:00:00,263.56,263.66,262.94,262.95,57906.0,263.1382,263.238,262.5192,262.5291,57906.0
2025-04-24 13:10:00,263.07,263.39,262.78,263.05,48949.0,262.649,262.9684,262.3594,262.629,48949.0
2025-04-24 13:20:00,263.04,263.87,262.92,263.67,45068.0,262.619,263.4477,262.4992,263.248,45068.0
2025-04-24 13:30:00,263.72,264.2,263.71,263.86,43319.0,263.2979,263.7771,263.2879,263.4377,43319.0
2025-04-24 13:40:00,263.86,263.88,263.38,263.64,37542.0,263.4377,263.4577,262.9585,263.218,37542.0
2025-04-24 13:50:00,263.69,264.17,263.56,264.04,39815.0,263.268,263.7472,263.1382,263.6174,39815.0
2025-04-24 14:00:00,263.92,264.23,263.53,263.64,49374.0,263.4976,263.8071,263.1082,263.218,49374.0
2025-04-24 14:10:00,263.61,264.0,263.42,263.84,40033.0,263.1881,263.5775,262.9984,263.4177,40033.0
2025-04-24 14:20:00,263.85,264.25,263.52,264.13,63136.0,263.4277,263.8271,263.0982,263.7073,63136.0
2025-04-24 14:30:00,264.13,264.66,264.09,264.62,67707.0,263.7073,264.2364,263.6673,264.1965,67707.0
2025-04-24 14:40:00,264.62,264.89,264.54,264.77,71913.0,264.1965,264.466,264.1166,264.3462,71913.0
2025-04-24 14:50:00,264.77,264.98,264.52,264.57,53467.0,264.3462,264.5559,264.0966,264.1466,53467.0
2025-04-24 15:00:00,264.61,264.62,263.81,264.06,55816.0,264.1865,264.1965,263.3878,263.6374,55816.0
2025-04-24 15:10:00,264.06,264.12,263.44,263.96,70200.0,263.6374,263.6973,263.0184,263.5375,70200.0
2025-04-24 15:20:00,263.98,264.31,263.71,263.78,109804.0,263.5575,263.887,263.2879,263.3578,109804.0
2025-04-24 15:30:00,263.78,264.07,263.61,263.97,144876.0,263.3578,263.6474,263.1881,263.5475,144876.0
2025-04-24 15:40:00,263.97,264.58,263.89,264.57,156203.0,263.5475,264.1565,263.4676,264.1466,156203.0
2025-04-24 15:50:00,264.55,264.78,264.19,264.56,493745.0,264.1266,264.3562,263.7672,264.1366,493745.0
2025-04-25 09:30:00,264.72,265.9,264.2,265.35,164038.0,264.2963,265.4744,263.7771,264.9253,164038.0
2025-04-25 09:40:00,265.4,265.53,264.28,265.03,157375.0,264.9752,265.105,263.857,264.6058,157375.0
2025-04-25 09:50:00,264.96,265.73,264.78,265.41,72223.0,264.5359,265.3047,264.3562,264.9852,72223.0
2025-04-25 10:00:00,265.67,266.52,265.5,266.41,82137.0,265.2448,266.0934,265.0751,265.9836,82137.0
2025-04-25 10:10:00,266.36,266.73,265.92,266.0,69762.0,265.9337,266.3031,265.4944,265.5743,69762.0
2025-04-25 10:20:00,266.0,266.09,264.76,265.41,89368.0,265.5743,265.6641,264.3362,264.9852,89368.0
2025-04-25 10:30:00,265.44,265.97,264.52,265.79,50642.0,265.0152,265.5443,264.0966,265.3646,50642.0
2025-04-25 10:40:00,265.79,266.82,265.68,266.82,49907.0,265.3646,266.393,265.2548,266.393,49907.0
2025-04-25 10:50:00,266.82,266.98,266.13,266.47,58082.0,266.393,266.5527,265.7041,266.0435,58082.0
2025-04-25 11:00:00,266.49,267.0,266.14,266.66,59438.0,266.0635,266.5727,265.714,266.2332,59438.0
2025-04-25 11:10:00,266.72,267.46,266.66,267.16,38370.0,266.2931,267.0319,266.2332,266.7324,38370.0
2025-04-25 11:20:00,267.25,267.88,267.13,267.21,91250.0,266.8223,267.4513,266.7025,266.7823,91250.0
2025-04-25 11:30:00,267.27,267.61,266.59,266.86,58674.0,266.8422,267.1817,266.1633,266.4329,58674.0
2025-04-25 11:40:00,266.86,267.22,266.39,266.84,96208.0,266.4329,266.7923,265.9636,266.4129,96208.0
2025-04-25 11:50:00,266.9,267.95,266.84,267.67,78879.0,266.4728,267.5211,266.4129,267.2416,78879.0
2025-04-25 12:00:00,267.67,267.91,267.17,267.55,74548.0,267.2416,267.4812,266.7424,267.1218,74548.0
2025-04-25 12:10:00,267.47,267.53,266.92,267.29,64481.0,267.0419,267.1018,266.4928,266.8622,64481.0
2025-04-25 12:20:00,267.23,268.14,267.23,267.86,40118.0,266.8023,267.7108,266.8023,267.4313,40118.0
2025-04-25 12:30:00,267.86,268.29,267.72,268.13,45936.0,267.4313,267.8606,267.2915,267.7009,45936.0
2025-04-25 12:40:00,268.13,268.41,267.68,267.89,35436.0,267.7009,267.9804,267.2516,267.4612,35436.0
2025-04-25 12:50:00,267.81,268.21,267.65,268.07,24648.0,267.3814,267.7807,267.2216,267.6409,24648.0
2025-04-25 13:00:00,268.03,268.62,268.0,268.62,37355.0,267.601,268.1901,267.5711,268.1901,37355.0
2025-04-25 13:10:00,268.52,269.03,268.52,268.96,52069.0,268.0902,268.5994,268.0902,268.5295,52069.0
2025-04-25 13:20:00,268.92,269.03,268.75,268.91,40174.0,268.4896,268.5994,268.3199,268.4796,40174.0
2025-04-25 13:30:00,268.95,269.02,267.75,267.9,44477.0,268.5195,268.5894,267.3215,267.4712,44477.0
2025-04-25 13:40:00,267.87,268.16,267.11,267.35,80070.0,267.4413,267.7308,266.6825,266.9221,80070.0
2025-04-25 13:50:00,267.42,267.47,266.01,266.69,41921.0,266.992,267.0419,265.5842,266.2632,41921.0
2025-04-25 14:00:00,266.75,267.63,266.61,267.63,84704.0,266.3231,267.2017,266.1833,267.2017,84704.0
2025-04-25 14:10:00,267.59,267.67,267.24,267.33,43084.0,267.1617,267.2416,266.8123,266.9021,43084.0
2025-04-25 14:20:00,267.37,267.75,267.13,267.67,81614.0,266.9421,267.3215,266.7025,267.2416,81614.0
2025-04-25 14:30:00,267.58,268.22,267.46,268.08,40658.0,267.1517,267.7907,267.0319,267.6509,40658.0
2025-04-25 14:40:00,268.06,268.45,268.0,268.14,42080.0,267.631,268.0203,267.5711,267.7108,42080.0
2025-04-25 14:50:00,268.19,268.23,267.47,267.79,36567.0,267.7608,267.8007,267.0419,267.3614,36567.0
2025-04-25 15:00:00,267.78,268.33,267.76,268.15,35002.0,267.3514,267.9005,267.3314,267.7208,35002.0
2025-04-25 15:10:00,268.11,268.32,267.86,268.11,29027.0,267.6809,267.8905,267.4313,267.6809,29027.0
2025-04-25 15:20:00,268.11,268.35,267.66,267.75,36538.0,267.6809,267.9205,267.2316,267.3215,36538.0
2025-04-25 15:30:00,267.73,267.78,267.14,267.22,55477.0,267.3015,267.3514,266.7124,266.7923,55477.0
2025-04-25 15:40:00,267.26,267.41,266.88,267.1,76687.0,266.8322,266.982,266.4529,266.6725,76687.0
2025-04-25 15:50:00,267.11,268.3,267.03,267.94,451226.0,266.6825,267.8706,266.6026,267.5112,451226.0
2025-04-28 09:30:00,268.15,269.5,267.6,267.94,213617.0,267.7208,269.0687,267.1717,267.5112,213617.0
2025-04-28 09:40:00,267.94,269.25,267.87,268.3,153199.0,267.5112,268.8191,267.4413,267.8706,153199.0
2025-04-28 09:50:00,268.29,268.38,267.39,267.49,98606.0,267.8606,267.9505,266.962,267.0619,98606.0
2025-04-28 10:00:00,267.49,268.29,267.14,267.93,56541.0,267.0619,267.8606,266.7124,267.5012,56541.0
2025-04-28 10:10:00,267.99,268.21,267.4,267.6,42563.0,267.5611,267.7807,266.972,267.1717,42563.0
2025-04-28 10:20:00,267.45,268.11,267.45,267.86,50830.0,267.0219,267.6809,267.0219,267.4313,50830.0
2025-04-28 10:30:00,267.68,267.94,267.11,267.52,104853.0,267.2516,267.5112,266.6825,267.0918,104853.0
2025-04-28 10:40:00,267.62,267.69,266.62,267.13,48787.0,267.1917,267.2616,266.1933,266.7025,48787.0
2025-04-28 10:50:00,267.08,267.19,266.39,266.56,52751.0,266.6525,266.7624,265.9636,266.1334,52751.0
2025-04-28 11:00:00,266.42,267.03,265.96,266.07,38160.0,265.9936,266.6026,265.5343,265.6442,38160.0
2025-04-28 11:10:00,266.09,266.99,265.89,266.03,83959.0,265.6641,266.5627,265.4644,265.6042,83959.0
2025-04-28 11:20:00,265.9,266.07,264.65,264.88,43942.0,265.4744,265.6442,264.2264,264.4561,43942.0
2025-04-28 11:30:00,264.88,265.44,264.5,265.44,55404.0,264.4561,265.0152,264.0767,265.0152,55404.0
2025-04-28 11:40:00,265.28,265.45,264.89,264.9,19661.0,264.8554,265.0251,264.466,264.476,19661.0
2025-04-28 11:50:00,264.93,265.27,264.74,264.81,22190.0,264.506,264.8454,264.3163,264.3862,22190.0
2025-04-28 12:00:00,264.82,264.96,264.31,264.43,19267.0,264.3962,264.5359,263.887,264.0068,19267.0
2025-04-28 12:10:00,264.42,264.58,264.06,264.47,58285.0,263.9968,264.1565,263.6374,264.0467,58285.0
2025-04-28 12:20:00,264.5,264.5,263.49,263.55,50320.0,264.0767,264.0767,263.0683,263.1282,50320.0
2025-04-28 12:30:00,263.66,264.41,263.58,264.41,51654.0,263.238,263.9868,263.1581,263.9868,51654.0
2025-04-28 12:40:00,264.36,265.01,264.25,264.93,35273.0,263.9369,264.5858,263.8271,264.506,35273.0
2025-04-28 12:50:00,264.84,264.92,263.95,264.11,37344.0,264.4161,264.496,263.5275,263.6873,37344.0
2025-04-28 13:00:00,264.09,264.24,263.73,264.0,36819.0,263.6673,263.8171,263.3079,263.5775,36819.0
2025-04-28 13:10:00,263.86,264.12,263.59,264.0,32504.0,263.4377,263.6973,263.1681,263.5775,32504.0
2025-04-28 13:20:00,264.01,264.09,263.43,263.44,47220.0,263.5874,263.6673,263.0084,263.0184,47220.0
2025-04-28 13:30:00,263.5,264.2,263.33,264.19,28567.0,263.0783,263.7771,262.9085,263.7672,28567.0
2025-04-28 13:40:00,264.16,264.64,263.93,264.49,15495.0,263.7372,264.2164,263.5076,264.0667,15495.0
2025-04-28 13:50:00,264.59,265.26,264.56,265.18,33998.0,264.1665,264.8354,264.1366,264.7556,33998.0
2025-04-28 14:00:00,265.12,265.27,264.77,265.09,21884.0,264.6957,264.8454,264.3462,264.6657,21884.0
2025-04-28 14:10:00,264.99,265.13,264.77,264.92,20168.0,264.5659,264.7057,264.3462,264.496,20168.0
2025-04-28 14:20:00,264.97,265.55,264.75,265.03,48976.0,264.5459,265.125,264.3263,264.6058,48976.0
2025-04-28 14:30:00,265.13,265.26,264.85,265.19,55926.0,264.7057,264.8354,264.4261,264.7656,55926.0
2025-04-28 14:40:00,265.17,265.44,264.83,265.34,76643.0,264.7456,265.0152,264.4061,264.9153,76643.0
2025-04-28 14:50:00,265.4,265.59,265.13,265.17,18929.0,264.9752,265.1649,264.7057,264.7456,18929.0
2025-04-28 15:00:00,265.23,265.85,265.05,265.81,27507.0,264.8055,265.4245,264.6258,265.3846,27507.0
2025-04-28 15:10:00,265.77,265.82,265.41,265.73,39564.0,265.3446,265.3946,264.9852,265.3047,39564.0
2025-04-28 15:20:00,265.69,265.95,265.69,265.76,24971.0,265.2648,265.5243,265.2648,265.3346,24971.0
2025-04-28 15:30:00,265.69,265.89,265.2,265.46,84839.0,265.2648,265.4644,264.7755,265.0351,84839.0
2025-04-28 15:40:00,265.41,265.77,265.31,265.65,92627.0,264.9852,265.3446,264.8854,265.2248,92627.0
2025-04-28 15:50:00,265.78,266.29,265.43,265.52,285475.0,265.3546,265.8638,265.0052,265.095,285475.0
2025-04-29 09:30:00,265.4,267.56,265.22,266.15,129870.0,264.9752,267.1318,264.7955,265.724,129870.0
2025-04-29 09:40:00,266.1,266.78,265.58,266.44,150533.0,265.6741,266.353,265.1549,266.0136,150533.0
2025-04-29 09:50:00,266.45,266.83,265.5,265.78,52683.0,266.0235,266.4029,265.0751,265.3546,52683.0
2025-04-29 10:00:00,265.79,266.89,265.3,266.81,71823.0,265.3646,266.4628,264.8754,266.383,71823.0
2025-04-29 10:10:00,266.88,266.91,265.85,266.14,90971.0,266.4529,266.4828,265.4245,265.714,90971.0
2025-04-29 10:20:00,266.0,266.06,265.17,265.7,31446.0,265.5743,265.6342,264.7456,265.2747,31446.0
2025-04-29 10:30:00,265.63,267.35,265.63,267.28,93102.0,265.2049,266.9221,265.2049,266.8522,93102.0
2025-04-29 10:40:00,267.37,267.42,266.66,266.9,53037.0,266.9421,266.992,266.2332,266.4728,53037.0
2025-04-29 10:50:00,266.79,267.74,266.4,267.57,57892.0,266.363,267.3115,265.9736,267.1417,57892.0
2025-04-29 11:00:00,267.57,267.87,266.86,267.33,36786.0,267.1417,267.4413,266.4329,266.9021,36786.0
2025-04-29 11:10:00,267.33,267.46,266.9,266.94,40883.0,266.9021,267.0319,266.4728,266.5128,40883.0
2025-04-29 11:20:00,267.02,267.28,266.85,267.16,25540.0,266.5926,266.8522,266.4229,266.7324,25540.0
2025-04-29 11:30:00,267.22,267.22,266.41,266.85,24013.0,266.7923,266.7923,265.9836,266.4229,24013.0
2025-04-29 11:40:00,266.75,267.37,266.67,267.07,22844.0,266.3231,266.9421,266.2432,266.6425,22844.0
2025-04-29 11:50:00,267.14,267.28,266.62,266.62,21370.0,266.7124,266.8522,266.1933,266.1933,21370.0
2025-04-29 12:00:00,266.75,267.33,266.67,267.29,14524.0,266.3231,266.9021,266.2432,266.8622,14524.0
2025-04-29 12:10:00,267.29,267.39,266.75,266.82,24480.0,266.8622,266.962,266.3231,266.393,24480.0
2025-04-29 12:20:00,266.67,266.93,266.51,266.69,14180.0,266.2432,266.5028,266.0834,266.2632,14180.0
2025-04-29 12:30:00,266.65,266.9,266.32,266.34,17696.0,266.2232,266.4728,265.8938,265.9137,17696.0
2025-04-29 12:40:00,266.29,266.84,265.75,265.84,26766.0,265.8638,266.4129,265.3247,265.4145,26766.0
2025-04-29 12:50:00,265.83,266.48,265.75,266.24,37685.0,265.4045,266.0535,265.3247,265.8139,37685.0
2025-04-29 13:00:00,266.22,266.3,265.92,266.04,22668.0,265.7939,265.8738,265.4944,265.6142,22668.0
2025-04-29 13:10:00,266.1,266.83,265.86,266.81,24144.0,265.6741,266.4029,265.4345,266.383,24144.0
2025-04-29 13:20:00,266.8,267.16,266.67,266.87,23428.0,266.373,266.7324,266.2432,266.4429,23428.0
2025-04-29 13:30:00,266.94,267.2,266.82,267.0,24156.0,266.5128,266.7723,266.393,266.5727,24156.0
2025-04-29 13:40:00,267.02,267.84,267.02,267.7,45975.0,266.5926,267.4113,266.5926,267.2715,45975.0
2025-04-29 13:50:00,267.73,267.98,267.4,267.77,42523.0,267.3015,267.5511,266.972,267.3414,42523.0
2025-04-29 14:00:00,267.77,268.0,267.5,267.6,21376.0,267.3414,267.5711,267.0719,267.1717,21376.0
2025-04-29 14:10:00,267.56,267.73,267.35,267.56,20746.0,267.1318,267.3015,266.9221,267.1318,20746.0
2025-04-29 14:20:00,267.56,267.7,267.21,267.54,22668.0,267.1318,267.2715,266.7823,267.1118,22668.0
2025-04-29 14:30:00,267.55,267.65,267.3,267.64,14573.0,267.1218,267.2216,266.8722,267.2116,14573.0
2025-04-29 14:40:00,267.57,267.65,267.16,267.4,25649.0,267.1417,267.2216,266.7324,266.972,25649.0
2025-04-29 14:50:00,267.38,267.76,267.19,267.57,37360.0,266.9521,267.3314,266.7624,267.1417,37360.0
2025-04-29 15:00:00,267.52,268.23,267.52,267.93,26710.0,267.0918,267.8007,267.0918,267.5012,26710.0
2025-04-29 15:10:00,267.97,268.1,267.64,267.73,37336.0,267.5411,267.6709,267.2116,267.3015,37336.0
2025-04-29 15:20:00,267.8,268.27,267.75,268.13,46601.0,267.3714,267.8406,267.3215,267.7009,46601.0
2025-04-29 15:30:00,268.13,268.2,267.8,267.91,54996.0,267.7009,267.7707,267.3714,267.4812,54996.0
2025-04-29 15:40:00,267.92,268.46,267.75,268.46,42323.0,267.4912,268.0303,267.3215,268.0303,42323.0
2025-04-29 15:50:00,268.5,268.58,267.52,267.67,167195.0,268.0703,268.1501,267.0918,267.2416,167195.0
2025-04-30 09:30:00,264.8,265.34,263.1,263.34,180417.0,264.3762,264.9153,262.6789,262.9185,180417.0
2025-04-30 09:40:00,263.38,264.77,263.0,264.61,93305.0,262.9585,264.3462,262.5791,264.1865,93305.0
2025-04-30 09:50:00,264.59,264.73,263.0,263.33,72089.0,264.1665,264.3063,262.5791,262.9085,72089.0
2025-04-30 10:00:00,263.31,264.24,263.18,264.11,37933.0,262.8886,263.8171,262.7588,263.6873,37933.0
2025-04-30 10:10:00,263.94,264.46,263.79,264.18,13962.0,263.5176,264.0367,263.3678,263.7572,13962.0
2025-04-30 10:20:00,264.22,264.82,264.05,264.81,43465.0,263.7971,264.3962,263.6274,264.3862,43465.0
2025-04-30 10:30:00,264.74,265.42,264.58,265.14,59981.0,264.3163,264.9952,264.1565,264.7156,59981.0
2025-04-30 10:40:00,265.14,265.37,264.56,264.8,46014.0,264.7156,264.9453,264.1366,264.3762,46014.0
2025-04-30 10:50:00,264.83,265.01,264.3,264.73,33819.0,264.4061,264.5858,263.877,264.3063,33819.0
2025-04-30 11:00:00,264.73,265.45,264.72,265.45,26688.0,264.3063,265.0251,264.2963,265.0251,26688.0
2025-04-30 11:10:00,265.56,265.94,265.42,265.8,17054.0,265.135,265.5144,264.9952,265.3746,17054.0
2025-04-30 11:20:00,265.67,266.22,265.4,266.0,21572.0,265.2448,265.7939,264.9752,265.5743,21572.0
2025-04-30 11:30:00,266.0,266.35,265.85,265.96,24672.0,265.5743,265.9237,265.4245,265.5343,24672.0
2025-04-30 11:40:00,265.96,266.43,265.89,266.11,28375.0,265.5343,266.0036,265.4644,265.6841,28375.0
2025-04-30 11:50:00,266.11,266.57,265.7,266.24,17255.0,265.6841,266.1434,265.2747,265.8139,17255.0
2025-04-30 12:00:00,266.21,266.7,266.06,266.37,11293.0,265.7839,266.2731,265.6342,265.9437,11293.0
2025-04-30 12:10:00,266.3,266.36,265.79,265.8,30460.0,265.8738,265.9337,265.3646,265.3746,30460.0
2025-04-30 12:20:00,265.81,265.86,265.34,265.54,19848.0,265.3846,265.4345,264.9153,265.115,19848.0
2025-04-30 12:30:00,265.42,266.04,265.09,266.04,22093.0,264.9952,265.6142,264.6657,265.6142,22093.0
2025-04-30 12:40:00,266.14,266.3,265.92,266.04,14815.0,265.714,265.8738,265.4944,265.6142,14815.0
2025-04-30 12:50:00,266.05,266.48,266.02,266.19,21002.0,265.6242,266.0535,265.5942,265.764,21002.0
2025-04-30 13:00:00,266.19,266.49,265.58,265.62,16895.0,265.764,266.0635,265.1549,265.1949,16895.0
2025-04-30 13:10:00,265.62,266.02,265.07,266.0,39295.0,265.1949,265.5942,264.6458,265.5743,39295.0
2025-04-30 13:20:00,266.0,266.65,265.86,266.61,10042.0,265.5743,266.2232,265.4345,266.1833,10042.0
2025-04-30 13:30:00,266.6,267.14,266.54,266.59,26254.0,266.1733,266.7124,266.1134,266.1633,26254.0
2025-04-30 13:40:00,266.56,266.7,266.22,266.53,24186.0,266.1334,266.2731,265.7939,266.1034,24186.0
2025-04-30 13:50:00,266.22,266.64,266.01,266.12,28381.0,265.7939,266.2132,265.5842,265.6941,28381.0
2025-04-30 14:00:00,266.02,267.18,265.71,266.22,51644.0,265.5942,266.7524,265.2847,265.7939,51644.0
2025-04-30 14:10:00,266.21,266.88,266.15,266.62,36860.0,265.7839,266.4529,265.724,266.1933,36860.0
2025-04-30 14:20:00,266.71,266.74,266.01,266.42,38229.0,266.2831,266.3131,265.5842,265.9936,38229.0
2025-04-30 14:30:00,266.42,266.69,265.4,265.44,43496.0,265.9936,266.2632,264.9752,265.0152,43496.0
2025-04-30 14:40:00,265.43,266.35,265.26,266.23,37087.0,265.0052,265.9237,264.8354,265.8039,37087.0
2025-04-30 14:50:00,266.2,266.41,265.48,265.63,26883.0,265.7739,265.9836,265.0551,265.2049,26883.0
2025-04-30 15:00:00,265.66,266.21,265.66,266.02,23078.0,265.2348,265.7839,265.2348,265.5942,23078.0
2025-04-30 15:10:00,265.96,266.28,265.82,265.86,27735.0,265.5343,265.8538,265.3946,265.4345,27735.0
2025-04-30 15:20:00,265.78,266.13,265.42,265.63,60583.0,265.3546,265.7041,264.9952,265.2049,60583.0
2025-04-30 15:30:00,265.68,266.15,265.5,265.83,63547.0,265.2548,265.724,265.0751,265.4045,63547.0
2025-04-30 15:40:00,265.8,266.93,265.77,266.87,117847.0,265.3746,266.5028,265.3446,266.4429,117847.0
2025-04-30 15:50:00,266.88,268.87,266.79,268.24,404453.0,266.4529,268.4397,266.363,267.8107,404453.0
2025-05-01 09:30:00,273.4,274.6,272.59,272.73,312687.0,272.9624,274.1605,272.1537,272.2935,312687.0
2025-05-01 09:40:00,272.89,273.04,270.71,272.49,104983.0,272.4532,272.603,270.2767,272.0539,104983.0
2025-05-01 09:50:00,272.49,273.29,271.26,271.26,79208.0,272.0539,272.8526,270.8258,270.8258,79208.0
2025-05-01 10:00:00,271.47,272.51,271.13,271.53,60166.0,271.0355,272.0738,270.6961,271.0954,60166.0
2025-05-01 10:10:00,271.47,271.73,270.8,271.56,40154.0,271.0355,271.2951,270.3666,271.1254,40154.0
2025-05-01 10:20:00,271.69,272.3,271.46,272.17,59091.0,271.2552,271.8642,271.0255,271.7344,59091.0
2025-05-01 10:30:00,272.29,273.22,272.08,273.0,52213.0,271.8542,272.7827,271.6445,272.5631,52213.0
2025-05-01 10:40:00,273.15,273.39,272.85,272.89,54586.0,272.7128,272.9524,272.4133,272.4532,54586.0
2025-05-01 10:50:00,272.89,273.83,272.68,273.83,43643.0,272.4532,273.3917,272.2436,273.3917,43643.0
2025-05-01 11:00:00,273.8,273.9,273.03,273.72,41872.0,273.3618,273.4616,272.593,273.2819,41872.0
2025-05-01 11:10:00,273.77,274.17,273.77,273.94,45723.0,273.3318,273.7312,273.3318,273.5016,45723.0
2025-05-01 11:20:00,273.94,274.39,273.8,273.8,55511.0,273.5016,273.9508,273.3618,273.3618,55511.0
2025-05-01 11:30:00,273.83,274.2,273.37,273.7,29143.0,273.3917,273.7611,272.9325,273.2619,29143.0
2025-05-01 11:40:00,273.71,273.96,273.51,273.62,38379.0,273.2719,273.5215,273.0722,273.1821,38379.0
2025-05-01 11:50:00,273.6,273.84,272.35,272.88,39781.0,273.1621,273.4017,271.9141,272.4433,39781.0
2025-05-01 12:00:00,272.81,272.98,272.36,272.98,21380.0,272.3734,272.5431,271.9241,272.5431,21380.0
2025-05-01 12:10:00,272.85,272.88,271.65,271.99,52629.0,272.4133,272.4433,271.2152,271.5547,52629.0
2025-05-01 12:20:00,271.99,272.72,271.71,272.47,58181.0,271.5547,272.2835,271.2751,272.0339,58181.0
2025-05-01 12:30:00,272.56,272.7,272.33,272.49,29533.0,272.1238,272.2635,271.8941,272.0539,29533.0
2025-05-01 12:40:00,272.47,272.47,271.67,271.69,23885.0,272.0339,272.0339,271.2352,271.2552,23885.0
2025-05-01 12:50:00,271.67,271.94,271.39,271.55,30519.0,271.2352,271.5048,270.9556,271.1154,30519.0
2025-05-01 13:00:00,271.55,272.21,271.41,272.21,17469.0,271.1154,271.7743,270.9756,271.7743,17469.0
2025-05-01 13:10:00,272.21,272.27,271.92,271.98,38294.0,271.7743,271.8342,271.4848,271.5447,38294.0
2025-05-01 13:20:00,272.05,272.14,271.74,271.82,33478.0,271.6146,271.7044,271.3051,271.3849,33478.0
2025-05-01 13:30:00,271.78,272.02,271.12,271.22,34274.0,271.345,271.5846,270.6861,270.7859,34274.0
2025-05-01 13:40:00,271.23,271.25,270.6,270.83,65487.0,270.7959,270.8159,270.1669,270.3965,65487.0
2025-05-01 13:50:00,270.85,271.3,270.69,271.22,33957.0,270.4165,270.8658,270.2568,270.7859,33957.0
2025-05-01 14:00:00,271.22,271.78,271.18,271.73,31339.0,270.7859,271.345,270.746,271.2951,31339.0
2025-05-01 14:10:00,271.69,272.0,271.57,271.91,35843.0,271.2552,271.5647,271.1353,271.4748,35843.0
2025-05-01 14:20:00,271.82,271.82,271.37,271.73,22532.0,271.3849,271.3849,270.9357,271.2951,22532.0
2025-05-01 14:30:00,271.7,271.98,271.67,271.83,18914.0,271.2651,271.5447,271.2352,271.3949,18914.0
2025-05-01 14:40:00,271.88,272.0,271.63,271.9,43510.0,271.4449,271.5647,271.1953,271.4648,43510.0
2025-05-01 14:50:00,271.94,272.01,271.42,271.52,29200.0,271.5048,271.5746,270.9856,271.0854,29200.0
2025-05-01 15:00:00,271.5,271.53,271.22,271.28,30097.0,271.0655,271.0954,270.7859,270.8458,30097.0
2025-05-01 15:10:00,271.2,271.44,270.98,271.22,35035.0,270.7659,271.0056,270.5463,270.7859,35035.0
2025-05-01 15:20:00,271.16,271.5,271.16,271.38,47278.0,270.726,271.0655,270.726,270.9457,47278.0
2025-05-01 15:30:00,271.36,271.44,270.82,270.86,61106.0,270.9257,271.0056,270.3865,270.4265,61106.0
2025-05-01 15:40:00,270.86,271.24,270.66,271.22,72216.0,270.4265,270.8059,270.2268,270.7859,72216.0
2025-05-01 15:50:00,271.27,271.35,269.0,269.19,277181.0,270.8358,270.9157,268.5695,268.7592,277181.0
2025-05-02 09:30:00,274.46,274.52,272.25,274.11,197344.0,274.0207,274.0806,271.8143,273.6713,197344.0
2025-05-02 09:40:00,274.03,274.68,273.68,274.04,147371.0,273.5914,274.2404,273.242,273.6014,147371.0
2025-05-02 09:50:00,274.03,274.79,273.22,273.59,88426.0,273.5914,274.3502,272.7827,273.1521,88426.0
2025-05-02 10:00:00,273.71,274.72,273.58,274.02,51976.0,273.2719,274.2803,273.1421,273.5814,51976.0
2025-05-02 10:10:00,273.99,274.8,273.21,274.35,70379.0,273.5515,274.3602,272.7727,273.9109,70379.0
2025-05-02 10:20:00,274.27,275.26,274.05,275.0,45324.0,273.831,274.8194,273.6114,274.5599,45324.0
2025-05-02 10:30:00,275.0,275.04,274.1,274.44,50087.0,274.5599,274.5998,273.6613,274.0008,50087.0
2025-05-02 10:40:00,274.43,274.45,273.71,273.71,50298.0,273.9908,274.0107,273.2719,273.2719,50298.0
2025-05-02 10:50:00,273.76,274.36,273.63,274.31,55400.0,273.3218,273.9209,273.1921,273.871,55400.0
2025-05-02 11:00:00,274.4,274.57,273.96,274.02,56092.0,273.9608,274.1305,273.5215,273.5814,56092.0
2025-05-02 11:10:00,274.06,274.71,273.97,274.44,53551.0,273.6214,274.2703,273.5315,274.0008,53551.0
2025-05-02 11:20:00,274.44,274.53,273.53,273.68,72561.0,274.0008,274.0906,273.0922,273.242,72561.0
2025-05-02 11:30:00,273.66,274.55,273.63,274.43,52701.0,273.222,274.1106,273.1921,273.9908,52701.0
2025-05-02 11:40:00,274.44,274.73,274.3,274.69,53285.0,274.0008,274.2903,273.861,274.2504,53285.0
2025-05-02 11:50:00,274.69,275.5,274.69,275.35,42116.0,274.2504,275.0591,274.2504,274.9093,42116.0
2025-05-02 12:00:00,275.38,276.1,275.22,275.79,60133.0,274.9392,275.6581,274.7795,275.3486,60133.0
2025-05-02 12:10:00,275.79,276.31,275.78,276.23,37281.0,275.3486,275.8678,275.3386,275.7879,37281.0
2025-05-02 12:20:00,276.24,276.32,275.81,275.82,20107.0,275.7979,275.8777,275.3686,275.3785,20107.0
2025-05-02 12:30:00,275.89,276.24,275.85,276.15,23891.0,275.4484,275.7979,275.4085,275.708,23891.0
2025-05-02 12:40:00,276.14,276.24,275.98,276.16,24889.0,275.698,275.7979,275.5383,275.718,24889.0
2025-05-02 12:50:00,276.16,276.28,275.8,276.17,18122.0,275.718,275.8378,275.3586,275.728,18122.0
2025-05-02 13:00:00,276.1,276.16,275.67,275.81,37034.0,275.6581,275.718,275.2288,275.3686,37034.0
2025-05-02 13:10:00,275.87,275.97,275.17,275.25,27610.0,275.4285,275.5283,274.7296,274.8095,27610.0
2025-05-02 13:20:00,275.23,275.68,275.11,275.3,25395.0,274.7895,275.2388,274.6697,274.8594,25395.0
2025-05-02 13:30:00,275.3,275.39,275.13,275.35,20840.0,274.8594,274.9492,274.6896,274.9093,20840.0
2025-05-02 13:40:00,275.36,275.44,275.06,275.08,41766.0,274.9193,274.9992,274.6198,274.6397,41766.0
2025-05-02 13:50:00,275.07,275.45,274.93,275.44,23226.0,274.6297,275.0091,274.49,274.9992,23226.0
2025-05-02 14:00:00,275.4,275.68,275.4,275.48,31035.0,274.9592,275.2388,274.9592,275.0391,31035.0
2025-05-02 14:10:00,275.54,275.89,275.44,275.79,41061.0,275.099,275.4484,274.9992,275.3486,41061.0
2025-05-02 14:20:00,275.79,275.86,275.49,275.52,25217.0,275.3486,275.4185,275.0491,275.079,25217.0
2025-05-02 14:30:00,275.54,275.88,275.5,275.76,23546.0,275.099,275.4384,275.0591,275.3186,23546.0
2025-05-02 14:40:00,275.75,275.87,274.89,274.91,25493.0,275.3087,275.4285,274.45,274.47,25493.0
2025-05-02 14:50:00,274.92,275.31,274.77,275.09,36049.0,274.48,274.8694,274.3302,274.6497,36049.0
2025-05-02 15:00:00,275.05,275.09,274.41,274.94,47055.0,274.6098,274.6497,273.9708,274.5,47055.0
2025-05-02 15:10:00,274.9,274.92,274.4,274.85,43068.0,274.46,274.48,273.9608,274.4101,43068.0
2025-05-02 15:20:00,274.85,275.09,274.78,274.89,48870.0,274.4101,274.6497,274.3402,274.45,48870.0
2025-05-02 15:30:00,274.82,274.98,274.41,274.49,89319.0,274.3801,274.5399,273.9708,274.0507,89319.0
2025-05-02 15:40:00,274.49,274.66,273.97,274.02,76677.0,274.0507,274.2204,273.5315,273.5814,76677.0
2025-05-02 15:50:00,274.07,275.33,274.06,274.95,310851.0,273.6313,274.8893,273.6214,274.5099,310851.0
2025-05-05 09:30:00,273.37,275.44,273.37,274.23,129643.0,272.9325,274.9992,272.9325,273.7911,129643.0
2025-05-05 09:40:00,274.23,274.88,274.0,274.59,58493.0,273.7911,274.44,273.5615,274.1505,58493.0
2025-05-05 09:50:00,274.57,275.78,273.75,275.14,62550.0,274.1305,275.3386,273.3119,274.6996,62550.0
2025-05-05 10:00:00,275.46,276.17,274.76,274.89,44782.0,275.0191,275.728,274.3202,274.45,44782.0
2025-05-05 10:10:00,274.91,275.53,274.73,275.15,60561.0,274.47,275.089,274.2903,274.7096,60561.0
2025-05-05 10:20:00,275.2,275.36,274.69,275.2,41529.0,274.7595,274.9193,274.2504,274.7595,41529.0
2025-05-05 10:30:00,275.22,275.22,274.25,274.4,70389.0,274.7795,274.7795,273.8111,273.9608,70389.0
2025-05-05 10:40:00,274.31,274.87,274.17,274.62,91688.0,273.871,274.4301,273.7312,274.1805,91688.0
2025-05-05 10:50:00,274.68,275.21,274.22,275.21,46634.0,274.2404,274.7695,273.7811,274.7695,46634.0
2025-05-05 11:00:00,275.21,275.72,275.09,275.33,72456.0,274.7695,275.2787,274.6497,274.8893,72456.0
2025-05-05 11:10:00,275.22,275.8,275.0,275.23,51432.0,274.7795,275.3586,274.5599,274.7895,51432.0
2025-05-05 11:20:00,275.27,275.3,274.77,274.77,36978.0,274.8294,274.8594,274.3302,274.3302,36978.0
2025-05-05 11:30:00,274.97,275.03,274.5,274.57,51498.0,274.5299,274.5898,274.0607,274.1305,51498.0
2025-05-05 11:40:00,274.56,275.02,274.5,274.61,34067.0,274.1206,274.5798,274.0607,274.1705,34067.0
2025-05-05 11:50:00,274.63,275.03,274.62,274.98,32607.0,274.1904,274.5898,274.1805,274.5399,32607.0
2025-05-05 12:00:00,274.94,275.48,274.93,275.21,33073.0,274.5,275.0391,274.49,274.7695,33073.0
2025-05-05 12:10:00,275.16,275.44,275.11,275.31,36803.0,274.7196,274.9992,274.6697,274.8694,36803.0
2025-05-05 12:20:00,275.32,275.38,274.79,275.05,49928.0,274.8793,274.9392,274.3502,274.6098,49928.0
2025-05-05 12:30:00,275.07,275.07,274.58,274.81,44402.0,274.6297,274.6297,274.1405,274.3702,44402.0
2025-05-05 12:40:00,274.76,274.85,274.6,274.8,20683.0,274.3202,274.4101,274.1605,274.3602,20683.0
2025-05-05 12:50:00,274.81,275.27,274.73,274.89,29329.0,274.3702,274.8294,274.2903,274.45,29329.0
2025-05-05 13:00:00,274.86,274.93,274.43,274.86,51464.0,274.4201,274.49,273.9908,274.4201,51464.0
2025-05-05 13:10:00,274.88,275.06,274.43,274.62,61873.0,274.44,274.6198,273.9908,274.1805,61873.0
2025-05-05 13:20:00,274.62,274.71,274.38,274.62,28956.0,274.1805,274.2703,273.9409,274.1805,28956.0
2025-05-05 13:30:00,274.54,274.97,274.47,274.55,38832.0,274.1006,274.5299,274.0307,274.1106,38832.0
2025-05-05 13:40:00,274.56,274.57,274.3,274.5,34343.0,274.1206,274.1305,273.861,274.0607,34343.0
2025-05-05 13:50:00,274.4,274.73,274.33,274.6,32302.0,273.9608,274.2903,273.8909,274.1605,32302.0
2025-05-05 14:00:00,274.62,274.81,274.47,274.54,29956.0,274.1805,274.3702,274.0307,274.1006,29956.0
2025-05-05 14:10:00,274.54,274.68,274.49,274.5,31020.0,274.1006,274.2404,274.0507,274.0607,31020.0
2025-05-05 14:20:00,274.54,274.71,274.23,274.39,43880.0,274.1006,274.2703,273.7911,273.9508,43880.0
2025-05-05 14:30:00,274.35,274.51,274.27,274.39,24113.0,273.9109,274.0706,273.831,273.9508,24113.0
2025-05-05 14:40:00,274.4,274.57,274.33,274.44,40893.0,273.9608,274.1305,273.8909,274.0008,40893.0
2025-05-05 14:50:00,274.46,274.56,274.11,274.13,32039.0,274.0207,274.1206,273.6713,273.6913,32039.0
2025-05-05 15:00:00,274.13,274.25,273.91,273.91,32522.0,273.6913,273.8111,273.4716,273.4716,32522.0
2025-05-05 15:10:00,273.91,274.28,273.91,274.04,53174.0,273.4716,273.841,273.4716,273.6014,53174.0
2025-05-05 15:20:00,274.04,274.05,273.59,273.88,66810.0,273.6014,273.6114,273.1521,273.4417,66810.0
2025-05-05 15:30:00,273.83,274.08,273.6,273.93,58581.0,273.3917,273.6413,273.1621,273.4916,58581.0
2025-05-05 15:40:00,273.91,274.06,273.26,273.55,75313.0,273.4716,273.6214,272.8226,273.1122,75313.0
2025-05-05 15:50:00,273.6,273.64,272.31,272.47,333671.0,273.1621,273.202,271.8742,272.0339,333671.0
2025-05-06 09:30:00,269.82,270.11,268.54,269.99,246481.0,269.3881,269.6777,268.1102,269.5579,246481.0
2025-05-06 09:40:00,270.0,271.0,269.57,269.64,77118.0,269.5679,270.5663,269.1385,269.2084,77118.0
2025-05-06 09:50:00,269.63,270.2,269.15,270.19,51728.0,269.1985,269.7675,268.7192,269.7576,51728.0
2025-05-06 10:00:00,270.11,271.19,269.85,270.93,55848.0,269.6777,270.756,269.4181,270.4964,55848.0
2025-05-06 10:10:00,270.88,272.51,270.83,272.01,54182.0,270.4465,272.0738,270.3965,271.5746,54182.0
2025-05-06 10:20:00,272.13,273.26,272.12,272.55,317375.0,271.6945,272.8226,271.6845,272.1138,317375.0
2025-05-06 10:30:00,272.6,273.6,272.55,273.49,56711.0,272.1637,273.1621,272.1138,273.0523,56711.0
2025-05-06 10:40:00,273.51,273.9,273.48,273.55,31275.0,273.0722,273.4616,273.0423,273.1122,31275.0
2025-05-06 10:50:00,273.54,273.62,273.01,273.49,248469.0,273.1022,273.1821,272.573,273.0523,248469.0
2025-05-06 11:00:00,273.59,274.24,273.45,273.45,37117.0,273.1521,273.8011,273.0123,273.0123,37117.0
2025-05-06 11:10:00,273.47,274.21,273.46,274.07,17230.0,273.0323,273.7711,273.0223,273.6313,17230.0
2025-05-06 11:20:00,274.1,274.57,274.07,274.26,33214.0,273.6613,274.1305,273.6313,273.821,33214.0
2025-05-06 11:30:00,274.24,274.37,273.86,274.09,25375.0,273.8011,273.9309,273.4217,273.6513,25375.0
2025-05-06 11:40:00,274.16,274.16,273.49,273.69,21386.0,273.7212,273.7212,273.0523,273.252,21386.0
2025-05-06 11:50:00,273.71,273.71,273.01,273.06,39284.0,273.2719,273.2719,272.573,272.623,39284.0
2025-05-06 12:00:00,273.06,273.44,272.98,273.09,29059.0,272.623,273.0024,272.5431,272.6529,29059.0
2025-05-06 12:10:00,273.07,274.8,272.96,274.35,50197.0,272.6329,274.3602,272.5231,273.9109,50197.0
2025-05-06 12:20:00,274.26,274.35,273.41,273.57,27032.0,273.821,273.9109,272.9724,273.1321,27032.0
2025-05-06 12:30:00,273.46,273.67,273.25,273.31,19856.0,273.0223,273.232,272.8127,272.8726,19856.0
2025-05-06 12:40:00,273.27,273.42,272.98,273.17,37685.0,272.8326,272.9824,272.5431,272.7328,37685.0
2025-05-06 12:50:00,273.17,273.17,272.53,272.59,19037.0,272.7328,272.7328,272.0938,272.1537,19037.0
2025-05-06 13:00:00,272.72,273.13,272.57,273.06,24520.0,272.2835,272.6929,272.1337,272.623,24520.0
2025-05-06 13:10:00,273.06,273.27,272.79,273.27,25898.0,272.623,272.8326,272.3534,272.8326,25898.0
2025-05-06 13:20:00,273.2,273.2,272.54,272.81,35993.0,272.7627,272.7627,272.1038,272.3734,35993.0
2025-05-06 13:30:00,272.81,273.11,272.64,272.65,16019.0,272.3734,272.6729,272.2036,272.2136,16019.0
2025-05-06 13:40:00,272.63,272.64,272.16,272.23,31849.0,272.1937,272.2036,271.7244,271.7943,31849.0
2025-05-06 13:50:00,272.23,272.46,272.15,272.31,14333.0,271.7943,272.0239,271.7144,271.8742,14333.0
2025-05-06 14:00:00,272.32,272.87,272.15,272.53,23353.0,271.8841,272.4333,271.7144,272.0938,23353.0
2025-05-06 14:10:00,272.53,273.17,272.23,273.17,27975.0,272.0938,272.7328,271.7943,272.7328,27975.0
2025-05-06 14:20:00,273.12,273.25,272.88,273.14,20914.0,272.6829,272.8127,272.4433,272.7028,20914.0
2025-05-06 14:30:00,273.14,273.27,272.95,273.15,36687.0,272.7028,272.8326,272.5131,272.7128,36687.0
2025-05-06 14:40:00,273.1,273.26,272.8,273.0,26152.0,272.6629,272.8226,272.3634,272.5631,26152.0
2025-05-06 14:50:00,272.89,273.33,272.77,273.2,12849.0,272.4532,272.8925,272.3334,272.7627,12849.0
2025-05-06 15:00:00,273.3,273.44,272.9,273.02,19300.0,272.8626,273.0024,272.4632,272.583,19300.0
2025-05-06 15:10:00,272.98,273.4,272.9,272.99,22062.0,272.5431,272.9624,272.4632,272.5531,22062.0
2025-05-06 15:20:00,273.01,273.13,272.69,273.07,29880.0,272.573,272.6929,272.2536,272.6329,29880.0
2025-05-06 15:30:00,273.13,273.26,272.73,272.78,54672.0,272.6929,272.8226,272.2935,272.3434,54672.0
2025-05-06 15:40:00,272.73,273.24,272.71,273.18,57480.0,272.2935,272.8027,272.2735,272.7428,57480.0
2025-05-06 15:50:00,273.23,273.85,272.71,273.22,481086.0,272.7927,273.4117,272.2735,272.7827,481086.0
2025-05-07 09:30:00,273.71,276.2,273.71,275.31,150372.0,273.2719,275.7579,273.2719,274.8694,150372.0
2025-05-07 09:40:00,275.52,276.12,274.56,274.9,50528.0,275.079,275.6781,274.1206,274.46,50528.0
2025-05-07 09:50:00,274.9,275.66,274.46,275.66,36523.0,274.46,275.2188,274.0207,275.2188,36523.0
2025-05-07 10:00:00,275.66,275.66,274.75,274.87,32856.0,275.2188,275.2188,274.3103,274.4301,32856.0
2025-05-07 10:10:00,274.97,275.64,274.86,275.49,36339.0,274.5299,275.1988,274.4201,275.0491,36339.0
2025-05-07 10:20:00,275.49,275.75,274.86,275.74,34461.0,275.0491,275.3087,274.4201,275.2987,34461.0
2025-05-07 10:30:00,275.69,275.91,275.17,275.24,81520.0,275.2488,275.4684,274.7296,274.7995,81520.0
2025-05-07 10:40:00,275.23,275.56,274.74,274.74,22315.0,274.7895,275.119,274.3003,274.3003,22315.0
2025-05-07 10:50:00,274.74,274.85,274.08,274.3,17772.0,274.3003,274.4101,273.6413,273.861,17772.0
2025-05-07 11:00:00,274.37,275.12,274.0,275.12,40386.0,273.9309,274.6797,273.5615,274.6797,40386.0
2025-05-07 11:10:00,275.04,275.62,274.92,275.58,47502.0,274.5998,275.1789,274.48,275.1389,47502.0
2025-05-07 11:20:00,275.5,276.45,275.3,276.28,45499.0,275.0591,276.0075,274.8594,275.8378,45499.0
2025-05-07 11:30:00,276.11,276.52,276.01,276.49,79893.0,275.6681,276.0774,275.5682,276.0475,79893.0
2025-05-07 11:40:00,276.49,276.84,276.05,276.05,30287.0,276.0475,276.3969,275.6082,275.6082,30287.0
2025-05-07 11:50:00,276.1,276.74,275.98,276.67,16768.0,275.6581,276.2971,275.5383,276.2272,16768.0
2025-05-07 12:00:00,276.64,277.19,276.53,277.1,30182.0,276.1972,276.7464,276.0874,276.6565,30182.0
2025-05-07 12:10:00,277.1,277.39,277.01,277.35,34027.0,276.6565,276.946,276.5666,276.9061,34027.0
2025-05-07 12:20:00,277.31,277.47,276.64,276.71,58969.0,276.8662,277.0259,276.1972,276.2671,58969.0
2025-05-07 12:30:00,276.66,277.06,276.63,276.97,37528.0,276.2172,276.6166,276.1872,276.5267,37528.0
2025-05-07 12:40:00,276.94,277.46,276.94,277.25,34922.0,276.4968,277.0159,276.4968,276.8063,34922.0
2025-05-07 12:50:00,277.32,278.13,277.22,278.08,31260.0,276.8761,277.6848,276.7763,277.6349,31260.0
2025-05-07 13:00:00,278.08,278.15,277.68,278.03,35933.0,277.6349,277.7048,277.2356,277.585,35933.0
2025-05-07 13:10:00,278.08,278.3,277.93,278.05,20476.0,277.6349,277.8546,277.4852,277.605,20476.0
2025-05-07 13:20:00,277.98,278.16,277.67,278.04,16337.0,277.5351,277.7148,277.2256,277.595,16337.0
2025-05-07 13:30:00,278.07,278.11,277.45,277.56,16459.0,277.6249,277.6649,277.0059,277.1158,16459.0
2025-05-07 13:40:00,277.56,277.74,277.31,277.71,31757.0,277.1158,277.2955,276.8662,277.2655,31757.0
2025-05-07 13:50:00,277.7,277.71,276.61,277.0,41919.0,277.2555,277.2655,276.1673,276.5567,41919.0
2025-05-07 14:00:00,277.06,277.71,275.2,275.5,46219.0,276.6166,277.2655,274.7595,275.0591,46219.0
2025-05-07 14:10:00,275.51,275.92,274.6,275.08,51807.0,275.069,275.4784,274.1605,274.6397,51807.0
2025-05-07 14:20:00,275.12,276.22,274.87,275.99,62859.0,274.6797,275.7779,274.4301,275.5483,62859.0
2025-05-07 14:30:00,275.99,277.24,275.78,276.97,51628.0,275.5483,276.7963,275.3386,276.5267,51628.0
2025-05-07 14:40:00,276.97,277.28,275.77,276.01,36628.0,276.5267,276.8362,275.3286,275.5682,36628.0
2025-05-07 14:50:00,276.18,277.71,275.53,277.5,41483.0,275.738,277.2655,275.089,277.0559,41483.0
2025-05-07 15:00:00,277.56,277.71,276.95,277.44,34645.0,277.1158,277.2655,276.5067,276.996,34645.0
2025-05-07 15:10:00,277.44,277.44,276.67,277.22,19408.0,276.996,276.996,276.2272,276.7763,19408.0
2025-05-07 15:20:00,277.21,277.21,275.97,276.11,30530.0,276.7663,276.7663,275.5283,275.6681,30530.0
2025-05-07 15:30:00,276.13,276.65,275.9,276.44,30648.0,275.688,276.2072,275.4584,275.9976,30648.0
2025-05-07 15:40:00,276.51,278.79,276.24,277.62,133295.0,276.0674,278.3438,275.7979,277.1757,133295.0
2025-05-07 15:50:00,277.45,278.48,276.96,278.12,361576.0,277.0059,278.0343,276.5167,277.6749,361576.0
2025-05-08 09:30:00,279.21,280.6,278.38,279.44,165666.0,278.7631,280.1509,277.9344,278.9928,165666.0
2025-05-08 09:40:00,279.49,280.54,279.49,279.74,46100.0,279.0427,280.091,279.0427,279.2923,46100.0
2025-05-08 09:50:00,279.74,281.0,279.62,280.25,41818.0,279.2923,280.5503,279.1725,279.8015,41818.0
2025-05-08 10:00:00,280.25,280.36,279.39,279.53,45900.0,279.8015,279.9113,278.9428,279.0826,45900.0
2025-05-08 10:10:00,279.65,280.45,279.21,280.38,53029.0,279.2024,280.0011,278.7631,279.9312,53029.0
2025-05-08 10:20:00,280.37,280.93,279.7,280.31,31177.0,279.9213,280.4804,279.2523,279.8614,31177.0
2025-05-08 10:30:00,280.42,280.84,280.21,280.41,31744.0,279.9712,280.3905,279.7615,279.9612,31744.0
2025-05-08 10:40:00,280.51,280.8,279.97,280.13,58116.0,280.061,280.3506,279.5219,279.6816,58116.0
2025-05-08 10:50:00,280.23,280.73,278.82,279.21,54710.0,279.7815,280.2807,278.3737,278.7631,54710.0
2025-05-08 11:00:00,279.21,279.84,279.07,279.76,30778.0,278.7631,279.3921,278.6233,279.3122,30778.0
2025-05-08 11:10:00,279.76,280.5,279.76,280.15,29359.0,279.3122,280.0511,279.3122,279.7016,29359.0
2025-05-08 11:20:00,280.24,281.56,280.12,281.04,51175.0,279.7915,281.1094,279.6717,280.5902,51175.0
2025-05-08 11:30:00,281.04,281.58,280.72,281.56,43873.0,280.5902,281.1293,280.2707,281.1094,43873.0
2025-05-08 11:40:00,281.64,282.62,281.64,282.25,57031.0,281.1892,282.1677,281.1892,281.7983,57031.0
2025-05-08 11:50:00,282.25,282.69,281.7,281.84,47199.0,281.7983,282.2375,281.2491,281.3889,47199.0
2025-05-08 12:00:00,281.83,282.4,281.81,282.38,23339.0,281.3789,281.948,281.359,281.928,23339.0
2025-05-08 12:10:00,282.39,282.95,282.2,282.38,43229.0,281.938,282.4971,281.7483,281.928,43229.0
2025-05-08 12:20:00,282.46,282.58,282.04,282.13,24205.0,282.0079,282.1277,281.5886,281.6784,24205.0
2025-05-08 12:30:00,282.13,282.3,281.98,282.09,22200.0,281.6784,281.8482,281.5287,281.6385,22200.0
2025-05-08 12:40:00,282.21,282.53,282.12,282.45,24568.0,281.7583,282.0778,281.6685,281.9979,24568.0
2025-05-08 12:50:00,282.57,282.59,282.34,282.43,16329.0,282.1177,282.1377,281.8881,281.978,16329.0
2025-05-08 13:00:00,282.49,282.63,282.01,282.39,31714.0,282.0379,282.1776,281.5586,281.938,31714.0
2025-05-08 13:10:00,282.43,282.83,282.11,282.77,23803.0,281.978,282.3773,281.6585,282.3174,23803.0
2025-05-08 13:20:00,282.69,283.05,282.57,282.99,31467.0,282.2375,282.597,282.1177,282.5371,31467.0
2025-05-08 13:30:00,282.98,282.98,282.4,282.42,13802.0,282.5271,282.5271,281.948,281.968,13802.0
2025-05-08 13:40:00,282.42,282.49,282.17,282.29,18641.0,281.968,282.0379,281.7184,281.8382,18641.0
2025-05-08 13:50:00,282.22,282.57,282.06,282.06,22206.0,281.7683,282.1177,281.6086,281.6086,22206.0
2025-05-08 14:00:00,282.0,282.29,281.87,282.28,12492.0,281.5487,281.8382,281.4189,281.8282,12492.0
2025-05-08 14:10:00,282.25,282.47,282.21,282.4,26740.0,281.7983,282.0179,281.7583,281.948,26740.0
2025-05-08 14:20:00,282.44,282.58,281.99,282.18,28753.0,281.9879,282.1277,281.5387,281.7284,28753.0
2025-05-08 14:30:00,282.2,282.85,282.14,282.65,30248.0,281.7483,282.3973,281.6884,282.1976,30248.0
2025-05-08 14:40:00,282.73,282.88,282.46,282.47,30908.0,282.2775,282.4272,282.0079,282.0179,30908.0
2025-05-08 14:50:00,282.46,282.46,282.09,282.16,28650.0,282.0079,282.0079,281.6385,281.7084,28650.0
2025-05-08 15:00:00,282.16,282.17,281.27,281.55,46326.0,281.7084,281.7184,280.8198,281.0994,46326.0
2025-05-08 15:10:00,281.59,281.69,281.13,281.65,63507.0,281.1393,281.2392,280.68,281.1992,63507.0
2025-05-08 15:20:00,281.62,282.16,281.57,281.88,45941.0,281.1693,281.7084,281.1193,281.4288,45941.0
2025-05-08 15:30:00,281.88,282.05,281.27,281.4,47350.0,281.4288,281.5986,280.8198,280.9496,47350.0
2025-05-08 15:40:00,281.33,281.44,280.8,281.14,92858.0,280.8797,280.9896,280.3506,280.69,92858.0
2025-05-08 15:50:00,281.2,281.22,279.38,279.79,329268.0,280.7499,280.7699,278.9328,279.3422,329268.0
2025-05-09 09:30:00,281.62,282.48,280.22,280.22,160161.0,281.1693,282.0279,279.7715,279.7715,160161.0
2025-05-09 09:40:00,280.21,280.67,279.97,280.27,57301.0,279.7615,280.2208,279.5219,279.8214,57301.0
2025-05-09 09:50:00,280.27,280.75,280.0,280.65,58457.0,279.8214,280.3007,279.5519,280.2008,58457.0
2025-05-09 10:00:00,280.7,280.96,280.45,280.53,64563.0,280.2507,280.5103,280.0011,280.081,64563.0
2025-05-09 10:10:00,280.49,280.61,279.01,279.11,87319.0,280.0411,280.1609,278.5634,278.6633,87319.0
2025-05-09 10:20:00,279.1,279.1,277.77,278.12,97663.0,278.6533,278.6533,277.3254,277.6749,97663.0
2025-05-09 10:30:00,278.11,278.57,276.73,276.8,93558.0,277.6649,278.1241,276.2871,276.357,93558.0
2025-05-09 10:40:00,276.71,277.08,275.82,276.72,69939.0,276.2671,276.6365,275.3785,276.2771,69939.0
2025-05-09 10:50:00,276.77,277.45,276.3,277.44,34756.0,276.327,277.0059,275.8578,276.996,34756.0
2025-05-09 11:00:00,277.42,278.13,277.22,277.99,41097.0,276.976,277.6848,276.7763,277.5451,41097.0
2025-05-09 11:10:00,277.97,277.99,277.26,277.51,43565.0,277.5251,277.5451,276.8162,277.0658,43565.0
2025-05-09 11:20:00,277.44,277.47,276.6,276.93,24725.0,276.996,277.0259,276.1573,276.4868,24725.0
2025-05-09 11:30:00,276.86,277.01,276.51,276.71,30774.0,276.4169,276.5666,276.0674,276.2671,30774.0
2025-05-09 11:40:00,276.7,277.21,276.62,276.93,31069.0,276.2571,276.7663,276.1773,276.4868,31069.0
2025-05-09 11:50:00,276.93,277.49,276.83,277.31,33313.0,276.4868,277.0459,276.3869,276.8662,33313.0
2025-05-09 12:00:00,277.39,277.4,275.87,275.93,45220.0,276.946,276.956,275.4285,275.4884,45220.0
2025-05-09 12:10:00,275.96,276.47,275.86,276.3,103762.0,275.5183,276.0275,275.4185,275.8578,103762.0
2025-05-09 12:20:00,276.3,276.48,276.0,276.05,27425.0,275.8578,276.0375,275.5583,275.6082,27425.0
2025-05-09 12:30:00,276.0,276.48,275.84,275.84,47733.0,275.5583,276.0375,275.3985,275.3985,47733.0
2025-05-09 12:40:00,275.93,275.99,275.24,275.41,52099.0,275.4884,275.5483,274.7995,274.9692,52099.0
2025-05-09 12:50:00,275.43,275.72,275.24,275.39,36392.0,274.9892,275.2787,274.7995,274.9492,36392.0
2025-05-09 13:00:00,275.38,275.97,275.38,275.73,24273.0,274.9392,275.5283,274.9392,275.2887,24273.0
2025-05-09 13:10:00,275.66,275.81,275.23,275.42,21368.0,275.2188,275.3686,274.7895,274.9792,21368.0
2025-05-09 13:20:00,275.5,275.74,274.97,275.61,38580.0,275.0591,275.2987,274.5299,275.1689,38580.0
2025-05-09 13:30:00,275.73,275.75,275.34,275.41,30562.0,275.2887,275.3087,274.8993,274.9692,30562.0
2025-05-09 13:40:00,275.42,275.91,275.37,275.57,41477.0,274.9792,275.4684,274.9293,275.1289,41477.0
2025-05-09 13:50:00,275.57,275.61,275.07,275.2,28139.0,275.1289,275.1689,274.6297,274.7595,28139.0
2025-05-09 14:00:00,275.2,275.3,274.38,274.4,43124.0,274.7595,274.8594,273.9409,273.9608,43124.0
2025-05-09 14:10:00,274.33,274.7,274.12,274.3,87750.0,273.8909,274.2603,273.6813,273.861,87750.0
2025-05-09 14:20:00,274.28,274.51,273.88,274.43,57730.0,273.841,274.0706,273.4417,273.9908,57730.0
2025-05-09 14:30:00,274.48,275.04,274.43,274.73,34294.0,274.0407,274.5998,273.9908,274.2903,34294.0
2025-05-09 14:40:00,274.68,275.0,274.59,274.94,18494.0,274.2404,274.5599,274.1505,274.5,18494.0
2025-05-09 14:50:00,274.89,275.04,274.53,274.62,30144.0,274.45,274.5998,274.0906,274.1805,30144.0
2025-05-09 15:00:00,274.65,275.08,274.62,274.96,30660.0,274.2104,274.6397,274.1805,274.5199,30660.0
2025-05-09 15:10:00,275.04,275.18,274.89,275.06,31098.0,274.5998,274.7396,274.45,274.6198,31098.0
2025-05-09 15:20:00,275.11,275.13,274.85,274.95,24118.0,274.6697,274.6896,274.4101,274.5099,24118.0
2025-05-09 15:30:00,274.97,275.04,274.64,274.81,44260.0,274.5299,274.5998,274.2004,274.3702,44260.0
2025-05-09 15:40:00,274.81,275.17,274.7,275.15,78427.0,274.3702,274.7296,274.2603,274.7096,78427.0
2025-05-09 15:50:00,275.18,275.69,274.88,275.41,178263.0,274.7396,275.2488,274.44,274.9692,178263.0
2025-05-12 09:30:00,285.0,286.36,283.23,285.09,389437.0,284.5439,285.9017,282.7767,284.6337,389437.0
2025-05-12 09:40:00,285.1,285.83,284.11,285.39,85388.0,284.6437,285.3725,283.6553,284.9332,85388.0
2025-05-12 09:50:00,285.51,286.25,285.08,285.52,116639.0,285.053,285.7919,284.6237,285.063,116639.0
2025-05-12 10:00:00,285.55,286.25,285.3,285.77,107212.0,285.093,285.7919,284.8434,285.3126,107212.0
2025-05-12 10:10:00,285.73,286.82,285.72,286.0,122355.0,285.2727,286.3609,285.2627,285.5423,122355.0
2025-05-12 10:20:00,286.0,286.22,284.93,285.13,120955.0,285.5423,285.7619,284.474,284.6736,120955.0
2025-05-12 10:30:00,285.13,285.14,283.93,284.19,193557.0,284.6736,284.6836,283.4756,283.7351,193557.0
2025-05-12 10:40:00,284.3,286.54,284.14,285.99,51546.0,283.845,286.0814,283.6852,285.5323,51546.0
2025-05-12 10:50:00,286.03,286.39,285.45,285.54,73890.0,285.5722,285.9316,284.9931,285.083,73890.0
2025-05-12 11:00:00,285.56,285.91,285.08,285.14,55142.0,285.103,285.4524,284.6237,284.6836,55142.0
2025-05-12 11:10:00,285.14,286.0,285.08,285.88,68123.0,284.6836,285.5423,284.6237,285.4224,68123.0
2025-05-12 11:20:00,285.94,286.12,285.3,285.83,34341.0,285.4823,285.6621,284.8434,285.3725,34341.0
2025-05-12 11:30:00,285.84,286.47,285.62,286.23,32650.0,285.3825,286.0115,285.1629,285.7719,32650.0
2025-05-12 11:40:00,286.05,286.1,285.65,285.96,43150.0,285.5922,285.6421,285.1928,285.5023,43150.0
2025-05-12 11:50:00,286.04,286.55,285.86,286.13,36161.0,285.5822,286.0914,285.4025,285.672,36161.0
2025-05-12 12:00:00,286.09,286.5,285.92,286.5,23000.0,285.6321,286.0415,285.4624,286.0415,23000.0
2025-05-12 12:10:00,286.5,286.57,285.5,285.64,43996.0,286.0415,286.1113,285.0431,285.1828,43996.0
2025-05-12 12:20:00,285.58,286.07,285.53,285.88,41348.0,285.1229,285.6121,285.073,285.4224,41348.0
2025-05-12 12:30:00,285.74,286.6,285.62,286.41,37282.0,285.2827,286.1413,285.1629,285.9516,37282.0
2025-05-12 12:40:00,286.4,286.84,286.34,286.63,30389.0,285.9416,286.3809,285.8817,286.1712,30389.0
2025-05-12 12:50:00,286.74,287.09,286.66,286.99,26777.0,286.2811,286.6305,286.2012,286.5307,26777.0
2025-05-12 13:00:00,286.98,287.6,286.97,287.59,43803.0,286.5207,287.1397,286.5107,287.1297,43803.0
2025-05-12 13:10:00,287.59,287.6,287.12,287.52,50902.0,287.1297,287.1397,286.6605,287.0598,50902.0
2025-05-12 13:20:00,287.45,287.65,287.25,287.61,46972.0,286.9899,287.1896,286.7903,287.1497,46972.0
2025-05-12 13:30:00,287.57,287.83,287.4,287.72,30972.0,287.1097,287.3693,286.94,287.2595,30972.0
2025-05-12 13:40:00,287.72,287.87,287.53,287.87,31757.0,287.2595,287.4093,287.0698,287.4093,31757.0
2025-05-12 13:50:00,287.84,288.12,287.64,287.66,31216.0,287.3793,287.6589,287.1796,287.1996,31216.0
2025-05-12 14:00:00,287.73,288.04,287.52,287.69,47009.0,287.2695,287.579,287.0598,287.2295,47009.0
2025-05-12 14:10:00,287.74,288.07,287.41,288.07,25900.0,287.2795,287.6089,286.95,287.6089,25900.0
2025-05-12 14:20:00,288.11,288.15,287.8,288.03,35095.0,287.6489,287.6888,287.3394,287.569,35095.0
2025-05-12 14:30:00,288.02,288.19,287.84,288.14,32575.0,287.559,287.7287,287.3793,287.6788,32575.0
2025-05-12 14:40:00,288.15,288.33,287.94,288.01,30299.0,287.6888,287.8685,287.4791,287.549,30299.0
2025-05-12 14:50:00,288.03,288.03,287.71,287.78,46092.0,287.569,287.569,287.2495,287.3194,46092.0
2025-05-12 15:00:00,287.77,288.24,287.64,288.17,39592.0,287.3094,287.7787,287.1796,287.7088,39592.0
2025-05-12 15:10:00,288.19,288.19,287.56,287.82,45362.0,287.7287,287.7287,287.0998,287.3593,45362.0
2025-05-12 15:20:00,287.79,287.79,287.27,287.5,48196.0,287.3294,287.3294,286.8102,287.0399,48196.0
2025-05-12 15:30:00,287.45,288.05,287.45,287.65,51410.0,286.9899,287.589,286.9899,287.1896,51410.0
2025-05-12 15:40:00,287.65,288.3,287.49,288.19,69884.0,287.1896,287.8386,287.0299,287.7287,69884.0
2025-05-12 15:50:00,288.19,288.97,288.14,288.89,385378.0,287.7287,288.5075,287.6788,288.4276,385378.0
2025-05-13 09:30:00,291.0,291.27,289.11,289.86,285922.0,290.5342,290.8038,288.6473,289.3961,285922.0
2025-05-13 09:40:00,289.89,290.96,289.48,289.99,72818.0,289.426,290.4943,289.0167,289.5259,72818.0
2025-05-13 09:50:00,289.97,291.74,289.89,291.63,64395.0,289.5059,291.2731,289.426,291.1632,64395.0
2025-05-13 10:00:00,291.63,292.5,291.51,292.06,71467.0,291.1632,292.0318,291.0434,291.5926,71467.0
2025-05-13 10:10:00,292.05,292.26,291.09,291.66,116316.0,291.5826,291.7922,290.6241,291.1932,116316.0
2025-05-13 10:20:00,291.72,292.19,291.36,291.56,72237.0,291.2531,291.7223,290.8937,291.0934,72237.0
2025-05-13 10:30:00,291.5,291.91,291.09,291.46,66245.0,291.0334,291.4428,290.6241,290.9935,66245.0
2025-05-13 10:40:00,291.46,291.64,291.0,291.41,89120.0,290.9935,291.1732,290.5342,290.9436,89120.0
2025-05-13 10:50:00,291.41,292.1,291.37,291.98,54472.0,290.9436,291.6325,290.9037,291.5127,54472.0
2025-05-13 11:00:00,291.87,292.24,291.58,292.01,69918.0,291.4029,291.7723,291.1133,291.5426,69918.0
2025-05-13 11:10:00,292.08,292.09,291.48,291.8,50175.0,291.6125,291.6225,291.0135,291.333,50175.0
2025-05-13 11:20:00,291.82,292.48,291.43,292.37,56005.0,291.3529,292.0119,290.9636,291.9021,56005.0
2025-05-13 11:30:00,292.29,292.56,292.02,292.3,57175.0,291.8222,292.0918,291.5526,291.8322,57175.0
2025-05-13 11:40:00,292.4,292.75,292.18,292.22,42901.0,291.932,292.2814,291.7124,291.7523,42901.0
2025-05-13 11:50:00,292.15,292.22,291.57,291.88,39954.0,291.6824,291.7523,291.1033,291.4128,39954.0
2025-05-13 12:00:00,291.88,292.35,291.8,292.26,28889.0,291.4128,291.8821,291.333,291.7922,28889.0
2025-05-13 12:10:00,292.31,292.74,292.23,292.33,19832.0,291.8422,292.2715,291.7623,291.8621,19832.0
2025-05-13 12:20:00,292.31,292.38,291.94,292.08,69296.0,291.8422,291.912,291.4727,291.6125,69296.0
2025-05-13 12:30:00,292.07,292.37,291.93,292.29,75787.0,291.6025,291.9021,291.4628,291.8222,75787.0
2025-05-13 12:40:00,292.31,292.46,292.19,292.4,48823.0,291.8422,291.9919,291.7223,291.932,48823.0
2025-05-13 12:50:00,292.38,292.43,291.89,291.9,81054.0,291.912,291.962,291.4228,291.4328,81054.0
2025-05-13 13:00:00,291.98,292.11,291.34,291.4,64953.0,291.5127,291.6425,290.8737,290.9336,64953.0
2025-05-13 13:10:00,291.4,291.75,291.26,291.62,57012.0,290.9336,291.283,290.7938,291.1533,57012.0
2025-05-13 13:20:00,291.74,291.74,291.27,291.3,40807.0,291.2731,291.2731,290.8038,290.8338,40807.0
2025-05-13 13:30:00,291.37,291.61,291.0,291.07,56931.0,290.9037,291.1433,290.5342,290.6041,56931.0
2025-05-13 13:40:00,291.09,291.33,290.92,291.09,28052.0,290.6241,290.8637,290.4544,290.6241,28052.0
2025-05-13 13:50:00,291.09,291.19,290.18,290.25,45646.0,290.6241,290.7239,289.7156,289.7854,45646.0
2025-05-13 14:00:00,290.25,290.34,289.53,289.53,53297.0,289.7854,289.8753,289.0666,289.0666,53297.0
2025-05-13 14:10:00,289.51,289.88,289.4,289.55,44124.0,289.0466,289.416,288.9368,289.0866,44124.0
2025-05-13 14:20:00,289.54,289.61,289.37,289.47,41275.0,289.0766,289.1465,288.9069,289.0067,41275.0
2025-05-13 14:30:00,289.45,289.57,289.21,289.27,54189.0,288.9867,289.1065,288.7471,288.807,54189.0
2025-05-13 14:40:00,289.34,289.52,289.24,289.33,53133.0,288.8769,289.0566,288.7771,288.8669,53133.0
2025-05-13 14:50:00,289.34,289.67,289.1,289.46,113429.0,288.8769,289.2064,288.6373,288.9967,113429.0
2025-05-13 15:00:00,289.48,290.03,289.04,289.68,96557.0,289.0167,289.5658,288.5774,289.2164,96557.0
2025-05-13 15:10:00,289.68,290.13,289.68,289.82,129360.0,289.2164,289.6656,289.2164,289.3561,129360.0
2025-05-13 15:20:00,289.82,289.92,289.6,289.68,55113.0,289.3561,289.456,289.1365,289.2164,55113.0
2025-05-13 15:30:00,289.71,290.91,289.66,290.42,93883.0,289.2463,290.4444,289.1964,289.9552,93883.0
2025-05-13 15:40:00,290.5,290.54,289.4,289.44,74094.0,290.035,290.075,288.9368,288.9767,74094.0
2025-05-13 15:50:00,289.6,289.66,288.93,289.16,434306.0,289.1365,289.1964,288.4676,288.6972,434306.0
2025-05-14 09:30:00,293.5,293.59,291.43,292.34,369708.0,293.0302,293.1201,290.9636,291.8721,369708.0
2025-05-14 09:40:00,292.31,292.64,290.87,291.46,195924.0,291.8422,292.1716,290.4045,290.9935,195924.0
2025-05-14 09:50:00,291.33,292.15,291.29,291.97,106662.0,290.8637,291.6824,290.8238,291.5027,106662.0
2025-05-14 10:00:00,292.0,293.76,291.76,293.34,116280.0,291.5326,293.2898,291.293,292.8705,116280.0
2025-05-14 10:10:00,293.28,294.77,293.04,294.34,121923.0,292.8106,294.2982,292.571,293.8689,121923.0
2025-05-14 10:20:00,294.4,295.8,294.4,295.62,178052.0,293.9288,295.3266,293.9288,295.1469,178052.0
2025-05-14 10:30:00,295.7,296.05,295.44,295.77,197131.0,295.2267,295.5762,294.9671,295.2966,197131.0
2025-05-14 10:40:00,295.76,295.96,295.36,295.67,114265.0,295.2866,295.4863,294.8873,295.1968,114265.0
2025-05-14 10:50:00,295.73,295.83,294.51,294.61,114300.0,295.2567,295.3565,294.0386,294.1385,114300.0
2025-05-14 11:00:00,294.62,294.62,293.55,293.9,72361.0,294.1485,294.1485,293.0802,293.4296,72361.0
2025-05-14 11:10:00,293.87,293.92,293.24,293.66,55581.0,293.3997,293.4496,292.7707,293.19,55581.0
2025-05-14 11:20:00,293.69,294.16,293.61,294.01,57838.0,293.2199,293.6892,293.1401,293.5394,57838.0
2025-05-14 11:30:00,293.99,294.01,293.4,293.55,49186.0,293.5195,293.5394,292.9304,293.0802,49186.0
2025-05-14 11:40:00,293.49,293.5,292.54,292.54,54276.0,293.0203,293.0302,292.0718,292.0718,54276.0
2025-05-14 11:50:00,292.52,292.93,292.45,292.79,56174.0,292.0518,292.4612,291.9819,292.3214,56174.0
2025-05-14 12:00:00,292.69,293.16,292.59,292.72,42213.0,292.2215,292.6908,292.1217,292.2515,42213.0
2025-05-14 12:10:00,292.67,292.85,292.01,292.24,66171.0,292.2016,292.3813,291.5426,291.7723,66171.0
2025-05-14 12:20:00,292.25,292.65,292.01,292.54,42060.0,291.7822,292.1816,291.5426,292.0718,42060.0
2025-05-14 12:30:00,292.54,292.64,292.12,292.13,35625.0,292.0718,292.1716,291.6525,291.6624,35625.0
2025-05-14 12:40:00,292.19,292.19,291.65,291.65,46450.0,291.7223,291.7223,291.1832,291.1832,46450.0
2025-05-14 12:50:00,291.65,291.88,291.41,291.49,41773.0,291.1832,291.4128,290.9436,291.0235,41773.0
2025-05-14 13:00:00,291.4,291.83,291.27,291.5,98586.0,290.9336,291.3629,290.8038,291.0334,98586.0
2025-05-14 13:10:00,291.57,291.61,290.54,290.84,71506.0,291.1033,291.1433,290.075,290.3745,71506.0
2025-05-14 13:20:00,290.84,290.88,290.11,290.63,39815.0,290.3745,290.4144,289.6457,290.1648,39815.0
2025-05-14 13:30:00,290.64,291.53,290.54,291.33,80373.0,290.1748,291.0634,290.075,290.8637,80373.0
2025-05-14 13:40:00,291.4,291.49,291.13,291.43,56937.0,290.9336,291.0235,290.664,290.9636,56937.0
2025-05-14 13:50:00,291.45,291.71,290.62,290.85,131332.0,290.9835,291.2431,290.1549,290.3845,131332.0
2025-05-14 14:00:00,290.85,291.2,290.59,290.8,87864.0,290.3845,290.7339,290.1249,290.3346,87864.0
2025-05-14 14:10:00,290.81,290.84,290.48,290.84,123754.0,290.3446,290.3745,290.0151,290.3745,123754.0
2025-05-14 14:20:00,290.82,291.06,290.31,290.46,63741.0,290.3545,290.5942,289.8454,289.9951,63741.0
2025-05-14 14:30:00,290.5,291.08,290.37,290.98,76276.0,290.035,290.6141,289.9053,290.5143,76276.0
2025-05-14 14:40:00,290.98,291.27,290.91,291.24,35753.0,290.5143,290.8038,290.4444,290.7739,35753.0
2025-05-14 14:50:00,291.22,291.43,290.57,290.73,65171.0,290.7539,290.9636,290.1049,290.2647,65171.0
2025-05-14 15:00:00,290.79,290.95,290.65,290.81,60290.0,290.3246,290.4843,290.1848,290.3446,60290.0
2025-05-14 15:10:00,290.79,290.95,290.38,290.51,84901.0,290.3246,290.4843,289.9152,290.045,84901.0
2025-05-14 15:20:00,290.51,290.56,289.79,289.91,105379.0,290.045,290.095,289.3262,289.446,105379.0
2025-05-14 15:30:00,289.89,290.13,289.26,289.4,166477.0,289.426,289.6656,288.797,288.9368,166477.0
2025-05-14 15:40:00,289.4,289.96,289.3,289.9,119847.0,288.9368,289.4959,288.837,289.436,119847.0
2025-05-14 15:50:00,289.94,291.04,289.85,290.74,516794.0,289.4759,290.5742,289.3861,290.2747,516794.0
2025-05-15 09:30:00,289.57,290.39,287.96,288.15,174797.0,289.1065,289.9252,287.4991,287.6888,174797.0
2025-05-15 09:40:00,288.12,289.42,287.95,289.31,134738.0,287.6589,288.9568,287.4891,288.847,134738.0
2025-05-15 09:50:00,289.22,291.18,289.19,291.09,94549.0,288.7571,290.714,288.7271,290.6241,94549.0
2025-05-15 10:00:00,291.12,291.97,290.91,291.56,134568.0,290.6541,291.5027,290.4444,291.0934,134568.0
2025-05-15 10:10:00,291.52,291.56,290.42,290.87,51670.0,291.0534,291.0934,289.9552,290.4045,51670.0
2025-05-15 10:20:00,290.86,291.13,289.6,289.68,75112.0,290.3945,290.664,289.1365,289.2164,75112.0
2025-05-15 10:30:00,289.72,289.8,289.24,289.44,85296.0,289.2563,289.3362,288.7771,288.9767,85296.0
2025-05-15 10:40:00,289.46,289.9,289.32,289.67,112100.0,288.9967,289.436,288.8569,289.2064,112100.0
2025-05-15 10:50:00,289.4,289.61,289.2,289.34,53336.0,288.9368,289.1465,288.7371,288.8769,53336.0
2025-05-15 11:00:00,289.25,290.23,289.11,290.09,65124.0,288.7871,289.7655,288.6473,289.6257,65124.0
2025-05-15 11:10:00,290.14,290.93,290.14,290.61,23024.0,289.6756,290.4644,289.6756,290.1449,23024.0
2025-05-15 11:20:00,290.57,291.39,290.57,291.05,52942.0,290.1049,290.9236,290.1049,290.5842,52942.0
2025-05-15 11:30:00,291.01,291.02,290.52,290.6,30250.0,290.5442,290.5542,290.055,290.1349,30250.0
2025-05-15 11:40:00,290.67,290.99,290.42,290.71,93941.0,290.2048,290.5243,289.9552,290.2447,93941.0
2025-05-15 11:50:00,290.69,290.75,290.43,290.56,78547.0,290.2247,290.2846,289.9652,290.095,78547.0
2025-05-15 12:00:00,290.56,290.92,290.44,290.92,83875.0,290.095,290.4544,289.9751,290.4544,83875.0
2025-05-15 12:10:00,290.86,290.86,290.3,290.35,45635.0,290.3945,290.3945,289.8354,289.8853,45635.0
2025-05-15 12:20:00,290.35,290.45,289.86,290.17,57013.0,289.8853,289.9851,289.3961,289.7056,57013.0
2025-05-15 12:30:00,290.17,290.51,290.03,290.4,57253.0,289.7056,290.045,289.5658,289.9352,57253.0
2025-05-15 12:40:00,290.37,290.71,290.03,290.68,49893.0,289.9053,290.2447,289.5658,290.2148,49893.0
2025-05-15 12:50:00,290.73,290.73,290.11,290.34,16270.0,290.2647,290.2647,289.6457,289.8753,16270.0
2025-05-15 13:00:00,290.34,290.71,290.23,290.37,17960.0,289.8753,290.2447,289.7655,289.9053,17960.0
2025-05-15 13:10:00,290.37,290.85,290.17,290.81,27086.0,289.9053,290.3845,289.7056,290.3446,27086.0
2025-05-15 13:20:00,290.81,291.08,290.67,290.88,20535.0,290.3446,290.6141,290.2048,290.4144,20535.0
2025-05-15 13:30:00,290.83,290.93,290.48,290.73,66767.0,290.3645,290.4644,290.0151,290.2647,66767.0
2025-05-15 13:40:00,290.73,290.79,290.34,290.34,36882.0,290.2647,290.3246,289.8753,289.8753,36882.0
2025-05-15 13:50:00,290.38,290.61,290.0,290.05,37164.0,289.9152,290.1449,289.5359,289.5858,37164.0
2025-05-15 14:00:00,290.05,290.15,289.81,289.94,39604.0,289.5858,289.6856,289.3462,289.4759,39604.0
2025-05-15 14:10:00,289.9,290.0,289.25,289.3,68463.0,289.436,289.5359,288.7871,288.837,68463.0
2025-05-15 14:20:00,289.26,290.2,289.22,290.19,31702.0,288.797,289.7355,288.7571,289.7255,31702.0
2025-05-15 14:30:00,290.27,290.47,289.8,289.95,47013.0,289.8054,290.0051,289.3362,289.4859,47013.0
2025-05-15 14:40:00,289.98,290.1,289.64,289.8,47925.0,289.5159,289.6357,289.1764,289.3362,47925.0
2025-05-15 14:50:00,289.84,290.16,289.74,290.06,39388.0,289.3761,289.6956,289.2763,289.5958,39388.0
2025-05-15 15:00:00,290.01,290.46,289.94,289.99,41067.0,289.5458,289.9951,289.4759,289.5259,41067.0
2025-05-15 15:10:00,290.04,290.54,289.94,290.28,39375.0,289.5758,290.075,289.4759,289.8154,39375.0
2025-05-15 15:20:00,290.28,290.33,289.48,289.82,48397.0,289.8154,289.8653,289.0167,289.3561,48397.0
2025-05-15 15:30:00,289.88,290.27,289.88,290.23,59946.0,289.416,289.8054,289.416,289.7655,59946.0
2025-05-15 15:40:00,290.21,290.62,290.18,290.43,81410.0,289.7455,290.1549,289.7156,289.9652,81410.0
2025-05-15 15:50:00,290.46,290.9,290.18,290.76,217766.0,289.9951,290.4344,289.7156,290.2946,217766.0
2025-05-16 09:30:00,291.09,291.51,289.72,290.52,287501.0,290.6241,291.0434,289.2563,290.055,287501.0
2025-05-16 09:40:00,290.52,290.96,289.86,290.94,27536.0,290.055,290.4943,289.3961,290.4743,27536.0
2025-05-16 09:50:00,290.89,291.38,290.63,291.03,29702.0,290.4244,290.9136,290.1648,290.5642,29702.0
2025-05-16 10:00:00,290.7,291.02,290.26,290.55,30413.0,290.2347,290.5542,289.7954,290.085,30413.0
2025-05-16 10:10:00,290.51,291.45,290.27,291.14,36358.0,290.045,290.9835,289.8054,290.674,36358.0
2025-05-16 10:20:00,291.0,291.32,290.55,290.57,30433.0,290.5342,290.8537,290.085,290.1049,30433.0
2025-05-16 10:30:00,290.64,290.96,290.47,290.75,44307.0,290.1748,290.4943,290.0051,290.2846,44307.0
2025-05-16 10:40:00,290.69,290.8,289.94,290.71,47850.0,290.2247,290.3346,289.4759,290.2447,47850.0
2025-05-16 10:50:00,290.72,291.2,290.72,290.91,28788.0,290.2547,290.7339,290.2547,290.4444,28788.0
2025-05-16 11:00:00,290.91,291.33,290.9,291.01,23603.0,290.4444,290.8637,290.4344,290.5442,23603.0
2025-05-16 11:10:00,291.08,291.38,290.7,290.77,23539.0,290.6141,290.9136,290.2347,290.3046,23539.0
2025-05-16 11:20:00,290.88,291.3,290.66,291.16,20781.0,290.4144,290.8338,290.1948,290.694,20781.0
2025-05-16 11:30:00,291.21,291.78,291.21,291.42,26004.0,290.7439,291.313,290.7439,290.9536,26004.0
2025-05-16 11:40:00,291.5,291.87,291.25,291.25,42671.0,291.0334,291.4029,290.7838,290.7838,42671.0
2025-05-16 11:50:00,291.33,291.37,290.84,290.84,28749.0,290.8637,290.9037,290.3745,290.3745,28749.0
2025-05-16 12:00:00,290.82,291.48,290.73,290.93,27727.0,290.3545,291.0135,290.2647,290.4644,27727.0
2025-05-16 12:10:00,290.9,291.18,290.7,290.96,18884.0,290.4344,290.714,290.2347,290.4943,18884.0
2025-05-16 12:20:00,291.03,291.28,290.95,291.08,11295.0,290.5642,290.8138,290.4843,290.6141,11295.0
2025-05-16 12:30:00,291.15,291.28,290.95,291.09,14080.0,290.684,290.8138,290.4843,290.6241,14080.0
2025-05-16 12:40:00,291.1,291.19,290.89,291.1,12424.0,290.6341,290.7239,290.4244,290.6341,12424.0
2025-05-16 12:50:00,291.07,291.56,291.06,291.33,27726.0,290.6041,291.0934,290.5942,290.8637,27726.0
2025-05-16 13:00:00,291.24,291.47,291.21,291.32,16910.0,290.7739,291.0035,290.7439,290.8537,16910.0
2025-05-16 13:10:00,291.23,291.55,291.11,291.42,35908.0,290.7639,291.0834,290.6441,290.9536,35908.0
2025-05-16 13:20:00,291.44,291.53,291.29,291.52,13834.0,290.9735,291.0634,290.8238,291.0534,13834.0
2025-05-16 13:30:00,291.44,291.65,291.3,291.3,25318.0,290.9735,291.1832,290.8338,290.8338,25318.0
2025-05-16 13:40:00,291.3,291.52,291.12,291.38,17715.0,290.8338,291.0534,290.6541,290.9136,17715.0
2025-05-16 13:50:00,291.37,291.44,290.93,291.16,15164.0,290.9037,290.9735,290.4644,290.694,15164.0
2025-05-16 14:00:00,291.16,291.3,291.01,291.07,12313.0,290.694,290.8338,290.5442,290.6041,12313.0
2025-05-16 14:10:00,291.09,291.56,291.06,291.5,22755.0,290.6241,291.0934,290.5942,291.0334,22755.0
2025-05-16 14:20:00,291.44,291.67,291.42,291.51,17023.0,290.9735,291.2032,290.9536,291.0434,17023.0
2025-05-16 14:30:00,291.54,291.68,291.47,291.63,13862.0,291.0734,291.2132,291.0035,291.1632,13862.0
2025-05-16 14:40:00,291.66,292.04,291.5,291.94,26689.0,291.1932,291.5726,291.0334,291.4727,26689.0
2025-05-16 14:50:00,292.03,292.17,291.79,291.84,19847.0,291.5626,291.7024,291.323,291.3729,19847.0
2025-05-16 15:00:00,291.88,292.16,291.77,291.92,34414.0,291.4128,291.6924,291.303,291.4528,34414.0
2025-05-16 15:10:00,291.91,292.0,291.63,291.8,70360.0,291.4428,291.5326,291.1632,291.333,70360.0
2025-05-16 15:20:00,291.8,291.83,291.48,291.48,57830.0,291.333,291.3629,291.0135,291.0135,57830.0
2025-05-16 15:30:00,291.47,291.57,291.0,291.08,69250.0,291.0035,291.1033,290.5342,290.6141,69250.0
2025-05-16 15:40:00,291.08,291.31,290.93,291.11,79410.0,290.6141,290.8438,290.4644,290.6441,79410.0
2025-05-16 15:50:00,291.15,291.24,290.68,291.12,263683.0,290.684,290.7739,290.2148,290.6541,263683.0
2025-05-19 09:30:00,288.1,288.54,287.41,287.81,205295.0,287.6389,288.0782,286.95,287.3494,205295.0
2025-05-19 09:40:00,287.8,289.64,287.8,289.31,70505.0,287.3394,289.1764,287.3394,288.847,70505.0
2025-05-19 09:50:00,289.2,289.43,288.65,288.96,96532.0,288.7371,288.9668,288.188,288.4975,96532.0
2025-05-19 10:00:00,289.01,289.79,288.96,289.67,89936.0,288.5474,289.3262,288.4975,289.2064,89936.0
2025-05-19 10:10:00,289.69,289.9,289.34,289.36,61429.0,289.2263,289.436,288.8769,288.8969,61429.0
2025-05-19 10:20:00,289.35,289.51,288.36,288.68,39207.0,288.8869,289.0466,287.8985,288.218,39207.0
2025-05-19 10:30:00,288.68,288.99,288.25,288.63,48818.0,288.218,288.5275,287.7887,288.168,48818.0
2025-05-19 10:40:00,288.63,288.94,288.32,288.38,36039.0,288.168,288.4775,287.8585,287.9184,36039.0
2025-05-19 10:50:00,288.42,288.79,288.26,288.57,40549.0,287.9584,288.3278,287.7986,288.1081,40549.0
2025-05-19 11:00:00,288.62,288.93,288.55,288.78,52573.0,288.1581,288.4676,288.0882,288.3178,52573.0
2025-05-19 11:10:00,288.79,289.35,288.67,289.28,46001.0,288.3278,288.8869,288.208,288.817,46001.0
2025-05-19 11:20:00,289.2,289.26,288.79,288.87,23269.0,288.7371,288.797,288.3278,288.4077,23269.0
2025-05-19 11:30:00,288.81,289.34,288.78,289.3,39041.0,288.3478,288.8769,288.3178,288.837,39041.0
2025-05-19 11:40:00,289.33,289.76,289.02,289.02,48812.0,288.8669,289.2962,288.5574,288.5574,48812.0
2025-05-19 11:50:00,289.02,289.14,288.85,289.01,34752.0,288.5574,288.6772,288.3877,288.5474,34752.0
2025-05-19 12:00:00,288.97,289.12,288.6,288.82,134900.0,288.5075,288.6573,288.1381,288.3577,134900.0
2025-05-19 12:10:00,288.77,288.92,288.61,288.61,36911.0,288.3078,288.4576,288.1481,288.1481,36911.0
2025-05-19 12:20:00,288.6,289.03,288.56,288.94,62216.0,288.1381,288.5674,288.0982,288.4775,62216.0
2025-05-19 12:30:00,288.94,288.95,288.25,288.31,41303.0,288.4775,288.4875,287.7887,287.8486,41303.0
2025-05-19 12:40:00,288.2,288.28,287.84,287.84,55448.0,287.7387,287.8186,287.3793,287.3793,55448.0
2025-05-19 12:50:00,287.84,288.56,287.84,288.25,85949.0,287.3793,288.0982,287.3793,287.7887,85949.0
2025-05-19 13:00:00,288.27,288.9,288.25,288.9,96478.0,287.8086,288.4376,287.7887,288.4376,96478.0
2025-05-19 13:10:00,288.89,289.23,288.75,288.86,40555.0,288.4276,288.7671,288.2879,288.3977,40555.0
2025-05-19 13:20:00,288.84,289.06,288.82,288.99,58971.0,288.3777,288.5974,288.3577,288.5275,58971.0
2025-05-19 13:30:00,288.97,289.27,288.73,289.09,73102.0,288.5075,288.807,288.2679,288.6273,73102.0
2025-05-19 13:40:00,289.14,289.4,289.03,289.3,36391.0,288.6772,288.9368,288.5674,288.837,36391.0
2025-05-19 13:50:00,289.22,289.39,288.86,288.94,27204.0,288.7571,288.9268,288.3977,288.4775,27204.0
2025-05-19 14:00:00,288.94,289.15,288.69,288.75,34688.0,288.4775,288.6872,288.2279,288.2879,34688.0
2025-05-19 14:10:00,288.69,288.72,288.18,288.25,34690.0,288.2279,288.2579,287.7188,287.7887,34690.0
2025-05-19 14:20:00,288.21,288.59,288.12,288.35,60104.0,287.7487,288.1281,287.6589,287.8885,60104.0
2025-05-19 14:30:00,288.35,288.93,288.23,288.76,63897.0,287.8885,288.4676,287.7687,288.2978,63897.0
2025-05-19 14:40:00,288.74,288.8,288.39,288.62,35021.0,288.2779,288.3378,287.9284,288.1581,35021.0
2025-05-19 14:50:00,288.63,288.7,288.26,288.44,70773.0,288.168,288.2379,287.7986,287.9783,70773.0
2025-05-19 15:00:00,288.44,288.66,288.27,288.45,67952.0,287.9783,288.198,287.8086,287.9883,67952.0
2025-05-19 15:10:00,288.47,288.52,288.25,288.25,39588.0,288.0083,288.0582,287.7887,287.7887,39588.0
2025-05-19 15:20:00,288.25,288.56,288.1,288.35,68609.0,287.7887,288.0982,287.6389,287.8885,68609.0
2025-05-19 15:30:00,288.35,288.72,288.33,288.59,67907.0,287.8885,288.2579,287.8685,288.1281,67907.0
2025-05-19 15:40:00,288.59,288.63,287.97,287.97,120879.0,288.1281,288.168,287.5091,287.5091,120879.0
2025-05-19 15:50:00,288.06,288.16,286.91,287.52,526698.0,287.599,287.6988,286.4508,287.0598,526698.0
2025-05-20 09:30:00,288.09,288.44,286.51,286.53,242376.0,287.6289,287.9783,286.0514,286.0714,242376.0
2025-05-20 09:40:00,286.58,286.72,285.61,285.72,49444.0,286.1213,286.2611,285.1529,285.2627,49444.0
2025-05-20 09:50:00,285.69,286.4,285.4,285.94,37092.0,285.2327,285.9416,284.9432,285.4823,37092.0
2025-05-20 10:00:00,286.01,286.19,285.42,285.49,52782.0,285.5522,285.7319,284.9632,285.0331,52782.0
2025-05-20 10:10:00,285.4,285.66,285.21,285.52,41356.0,284.9432,285.2028,284.7535,285.063,41356.0
2025-05-20 10:20:00,285.44,285.81,285.26,285.4,48722.0,284.9831,285.3526,284.8034,284.9432,48722.0
2025-05-20 10:30:00,285.4,286.51,285.23,286.49,54513.0,284.9432,286.0514,284.7735,286.0315,54513.0
2025-05-20 10:40:00,286.51,287.23,286.45,287.17,40696.0,286.0514,286.7703,285.9915,286.7104,40696.0
2025-05-20 10:50:00,287.12,287.2,286.2,286.26,47200.0,286.6605,286.7403,285.7419,285.8018,47200.0
2025-05-20 11:00:00,286.25,286.49,286.14,286.39,43383.0,285.7919,286.0315,285.682,285.9316,43383.0
2025-05-20 11:10:00,286.35,286.61,286.19,286.52,41347.0,285.8917,286.1513,285.7319,286.0614,41347.0
2025-05-20 11:20:00,286.55,287.06,286.37,287.04,59197.0,286.0914,286.6006,285.9117,286.5806,59197.0
2025-05-20 11:30:00,287.04,287.16,286.56,286.56,55811.0,286.5806,286.7004,286.1014,286.1014,55811.0
2025-05-20 11:40:00,286.54,286.56,285.93,286.4,30933.0,286.0814,286.1014,285.4724,285.9416,30933.0
2025-05-20 11:50:00,286.5,286.51,286.15,286.4,22897.0,286.0415,286.0514,285.692,285.9416,22897.0
2025-05-20 12:00:00,286.4,286.5,285.75,285.81,61648.0,285.9416,286.0415,285.2927,285.3526,61648.0
2025-05-20 12:10:00,285.79,286.22,285.77,286.06,28569.0,285.3326,285.7619,285.3126,285.6022,28569.0
2025-05-20 12:20:00,286.0,286.11,285.6,286.0,39838.0,285.5423,285.6521,285.1429,285.5423,39838.0
2025-05-20 12:30:00,286.0,286.62,285.99,286.56,28348.0,285.5423,286.1613,285.5323,286.1014,28348.0
2025-05-20 12:40:00,286.52,286.76,286.42,286.42,28999.0,286.0614,286.301,285.9616,285.9616,28999.0
2025-05-20 12:50:00,286.52,286.59,286.27,286.41,24403.0,286.0614,286.1313,285.8118,285.9516,24403.0
2025-05-20 13:00:00,286.46,286.64,286.42,286.47,49722.0,286.0015,286.1812,285.9616,286.0115,49722.0
2025-05-20 13:10:00,286.45,286.86,286.36,286.78,39352.0,285.9915,286.4009,285.9017,286.321,39352.0
2025-05-20 13:20:00,286.81,287.15,286.68,287.04,29246.0,286.351,286.6904,286.2212,286.5806,29246.0
2025-05-20 13:30:00,286.98,287.23,286.88,287.0,22271.0,286.5207,286.7703,286.4208,286.5407,22271.0
2025-05-20 13:40:00,287.0,287.14,286.81,286.81,27530.0,286.5407,286.6804,286.351,286.351,27530.0
2025-05-20 13:50:00,286.79,287.46,286.76,287.44,32055.0,286.331,286.9999,286.301,286.9799,32055.0
2025-05-20 14:00:00,287.43,287.6,287.23,287.29,36056.0,286.97,287.1397,286.7703,286.8302,36056.0
2025-05-20 14:10:00,287.28,287.42,287.14,287.24,25005.0,286.8202,286.96,286.6804,286.7803,25005.0
2025-05-20 14:20:00,287.23,287.23,286.21,286.31,42680.0,286.7703,286.7703,285.7519,285.8518,42680.0
2025-05-20 14:30:00,286.31,286.79,286.3,286.66,26708.0,285.8518,286.331,285.8418,286.2012,26708.0
2025-05-20 14:40:00,286.64,286.67,286.11,286.21,36008.0,286.1812,286.2112,285.6521,285.7519,36008.0
2025-05-20 14:50:00,286.19,286.66,286.17,286.63,37134.0,285.7319,286.2012,285.712,286.1712,37134.0
2025-05-20 15:00:00,286.59,286.59,286.0,286.43,71170.0,286.1313,286.1313,285.5423,285.9716,71170.0
2025-05-20 15:10:00,286.44,286.67,286.31,286.56,33662.0,285.9815,286.2112,285.8518,286.1014,33662.0
2025-05-20 15:20:00,286.54,287.01,286.53,286.92,33427.0,286.0814,286.5506,286.0714,286.4608,33427.0
2025-05-20 15:30:00,286.92,287.36,286.92,287.16,29091.0,286.4608,286.9001,286.4608,286.7004,29091.0
2025-05-20 15:40:00,287.19,287.28,286.93,287.06,73729.0,286.7303,286.8202,286.4708,286.6006,73729.0
2025-05-20 15:50:00,287.04,288.07,287.04,287.98,319174.0,286.5806,287.6089,286.5806,287.5191,319174.0
2025-05-21 09:30:00,284.41,285.0,283.71,284.33,198499.0,283.9548,284.5439,283.2559,283.8749,198499.0
2025-05-21 09:40:00,284.3,286.23,284.07,286.04,81924.0,283.845,285.7719,283.6153,285.5822,81924.0
2025-05-21 09:50:00,286.04,286.42,285.51,285.63,56732.0,285.5822,285.9616,285.053,285.1728,56732.0
2025-05-21 10:00:00,285.71,286.3,285.59,286.08,105637.0,285.2527,285.8418,285.1329,285.6221,105637.0
2025-05-21 10:10:00,286.09,286.09,285.45,285.78,36289.0,285.6321,285.6321,284.9931,285.3226,36289.0
2025-05-21 10:20:00,285.85,286.21,285.72,285.72,85878.0,285.3925,285.7519,285.2627,285.2627,85878.0
2025-05-21 10:30:00,285.76,286.14,285.57,286.14,86270.0,285.3026,285.682,285.1129,285.682,86270.0
2025-05-21 10:40:00,286.2,286.34,285.79,286.11,39441.0,285.7419,285.8817,285.3326,285.6521,39441.0
2025-05-21 10:50:00,286.12,286.35,285.89,286.24,79809.0,285.6621,285.8917,285.4324,285.7819,79809.0
2025-05-21 11:00:00,286.26,286.67,285.9,286.59,64741.0,285.8018,286.2112,285.4424,286.1313,64741.0
2025-05-21 11:10:00,286.59,287.04,286.44,286.79,74704.0,286.1313,286.5806,285.9815,286.331,74704.0
2025-05-21 11:20:00,286.71,286.87,286.4,286.46,57245.0,286.2511,286.4109,285.9416,286.0015,57245.0
2025-05-21 11:30:00,286.48,286.67,286.29,286.53,51508.0,286.0215,286.2112,285.8318,286.0714,51508.0
2025-05-21 11:40:00,286.58,286.84,286.53,286.67,27648.0,286.1213,286.3809,286.0714,286.2112,27648.0
2025-05-21 11:50:00,286.74,287.18,286.55,286.55,31596.0,286.2811,286.7204,286.0914,286.0914,31596.0
2025-05-21 12:00:00,286.63,287.08,286.52,287.07,29101.0,286.1712,286.6205,286.0614,286.6105,29101.0
2025-05-21 12:10:00,287.13,287.34,286.97,287.12,22671.0,286.6704,286.8801,286.5107,286.6605,22671.0
2025-05-21 12:20:00,287.12,287.16,286.65,286.83,19485.0,286.6605,286.7004,286.1912,286.3709,19485.0
2025-05-21 12:30:00,286.76,287.2,286.73,286.96,27473.0,286.301,286.7403,286.2711,286.5007,27473.0
2025-05-21 12:40:00,287.01,287.55,286.9,287.55,30801.0,286.5506,287.0898,286.4408,287.0898,30801.0
2025-05-21 12:50:00,287.55,287.63,286.84,286.91,53844.0,287.0898,287.1696,286.3809,286.4508,53844.0
2025-05-21 13:00:00,286.98,287.02,286.53,286.57,36579.0,286.5207,286.5606,286.0714,286.1113,36579.0
2025-05-21 13:10:00,286.54,286.59,285.0,285.31,38396.0,286.0814,286.1313,284.5439,284.8534,38396.0
2025-05-21 13:20:00,285.29,285.3,283.17,283.22,76460.0,284.8334,284.8434,282.7168,282.7667,76460.0
2025-05-21 13:30:00,283.21,285.1,282.86,285.09,66112.0,282.7567,284.6437,282.4073,284.6337,66112.0
2025-05-21 13:40:00,285.01,285.14,284.58,284.76,41380.0,284.5538,284.6836,284.1245,284.3042,41380.0
2025-05-21 13:50:00,284.71,285.1,284.21,284.6,37779.0,284.2543,284.6437,283.7551,284.1445,37779.0
2025-05-21 14:00:00,284.59,284.78,284.0,284.77,41651.0,284.1345,284.3242,283.5455,284.3142,41651.0
2025-05-21 14:10:00,284.74,284.74,283.89,284.16,47816.0,284.2843,284.2843,283.4356,283.7052,47816.0
2025-05-21 14:20:00,284.09,284.25,283.69,284.12,71051.0,283.6353,283.7951,283.2359,283.6653,71051.0
2025-05-21 14:30:00,284.11,284.54,283.98,284.09,74784.0,283.6553,284.0846,283.5255,283.6353,74784.0
2025-05-21 14:40:00,284.13,284.55,283.71,283.78,51784.0,283.6752,284.0946,283.2559,283.3258,51784.0
2025-05-21 14:50:00,283.79,283.93,283.4,283.52,43537.0,283.3358,283.4756,282.9464,283.0662,43537.0
2025-05-21 15:00:00,283.51,283.7,282.41,282.49,57937.0,283.0562,283.2459,281.958,282.0379,57937.0
2025-05-21 15:10:00,282.47,282.69,281.85,281.89,65664.0,282.0179,282.2375,281.3989,281.4388,65664.0
2025-05-21 15:20:00,281.88,282.03,281.11,281.32,74453.0,281.4288,281.5786,280.6601,280.8697,74453.0
2025-05-21 15:30:00,281.37,282.72,281.37,282.68,98923.0,280.9197,282.2675,280.9197,282.2276,98923.0
2025-05-21 15:40:00,282.64,282.91,282.38,282.51,73621.0,282.1876,282.4572,281.928,282.0578,73621.0
2025-05-21 15:50:00,282.64,282.92,282.16,282.17,347844.0,282.1876,282.4672,281.7084,281.7184,347844.0
2025-05-22 09:30:00,282.5,284.08,281.08,281.25,230687.0,282.0479,283.6253,280.6301,280.7999,230687.0
2025-05-22 09:40:00,281.11,282.69,281.02,282.06,121013.0,280.6601,282.2375,280.5702,281.6086,121013.0
2025-05-22 09:50:00,282.0,283.65,281.81,283.53,138568.0,281.5487,283.196,281.359,283.0762,138568.0
2025-05-22 10:00:00,283.63,284.96,283.56,284.74,120036.0,283.176,284.5039,283.1062,284.2843,120036.0
2025-05-22 10:10:00,284.74,284.74,283.89,284.28,64830.0,284.2843,284.2843,283.4356,283.825,64830.0
2025-05-22 10:20:00,284.22,284.61,283.83,284.3,57187.0,283.7651,284.1545,283.3757,283.845,57187.0
2025-05-22 10:30:00,284.22,284.43,283.65,283.74,45604.0,283.7651,283.9748,283.196,283.2859,45604.0
2025-05-22 10:40:00,283.68,284.21,283.5,283.88,69725.0,283.226,283.7551,283.0463,283.4256,69725.0
2025-05-22 10:50:00,283.89,284.42,283.52,284.36,65706.0,283.4356,283.9648,283.0662,283.9049,65706.0
2025-05-22 11:00:00,284.37,285.01,284.33,284.92,80657.0,283.9149,284.5538,283.8749,284.464,80657.0
2025-05-22 11:10:00,284.85,285.1,284.22,284.47,41501.0,284.3941,284.6437,283.7651,284.0147,41501.0
2025-05-22 11:20:00,284.42,285.29,284.31,284.34,68451.0,283.9648,284.8334,283.855,283.8849,68451.0
2025-05-22 11:30:00,284.34,285.11,284.34,285.0,47832.0,283.8849,284.6537,283.8849,284.5439,47832.0
2025-05-22 11:40:00,285.06,285.28,284.84,284.85,56569.0,284.6038,284.8234,284.3841,284.3941,56569.0
2025-05-22 11:50:00,284.85,284.98,284.68,284.93,36630.0,284.3941,284.5239,284.2244,284.474,36630.0
2025-05-22 12:00:00,284.94,285.06,284.52,284.86,37699.0,284.4839,284.6038,284.0646,284.4041,37699.0
2025-05-22 12:10:00,284.9,285.42,284.82,284.82,53362.0,284.444,284.9632,284.3641,284.3641,53362.0
2025-05-22 12:20:00,284.79,284.79,284.38,284.5,34685.0,284.3342,284.3342,283.9248,284.0447,34685.0
2025-05-22 12:30:00,284.5,284.55,284.15,284.37,37404.0,284.0447,284.0946,283.6952,283.9149,37404.0
2025-05-22 12:40:00,284.32,284.42,283.93,284.23,61993.0,283.8649,283.9648,283.4756,283.7751,61993.0
2025-05-22 12:50:00,284.32,284.46,284.11,284.31,40539.0,283.8649,284.0047,283.6553,283.855,40539.0
2025-05-22 13:00:00,284.36,284.7,284.29,284.35,61271.0,283.9049,284.2443,283.835,283.8949,61271.0
2025-05-22 13:10:00,284.35,285.21,284.27,285.14,81767.0,283.8949,284.7535,283.815,284.6836,81767.0
2025-05-22 13:20:00,285.15,285.75,285.15,285.39,102124.0,284.6936,285.2927,284.6936,284.9332,102124.0
2025-05-22 13:30:00,285.39,285.64,285.19,285.47,97505.0,284.9332,285.1828,284.7335,285.0131,97505.0
2025-05-22 13:40:00,285.48,286.18,285.38,286.09,31650.0,285.0231,285.722,284.9232,285.6321,31650.0
2025-05-22 13:50:00,286.09,286.16,285.85,285.91,28466.0,285.6321,285.702,285.3925,285.4524,28466.0
2025-05-22 14:00:00,285.91,286.17,285.8,285.99,37764.0,285.4524,285.712,285.3426,285.5323,37764.0
2025-05-22 14:10:00,286.03,286.3,285.82,286.3,41413.0,285.5722,285.8418,285.3625,285.8418,41413.0
2025-05-22 14:20:00,286.29,286.35,285.98,286.03,43873.0,285.8318,285.8917,285.5223,285.5722,43873.0
2025-05-22 14:30:00,285.99,286.14,285.76,285.76,68410.0,285.5323,285.682,285.3026,285.3026,68410.0
2025-05-22 14:40:00,285.73,286.0,285.64,285.69,59367.0,285.2727,285.5423,285.1828,285.2327,59367.0
2025-05-22 14:50:00,285.7,285.89,285.47,285.48,112524.0,285.2427,285.4324,285.0131,285.0231,112524.0
2025-05-22 15:00:00,285.51,286.0,285.51,285.67,80209.0,285.053,285.5423,285.053,285.2128,80209.0
2025-05-22 15:10:00,285.64,285.8,285.36,285.41,78029.0,285.1828,285.3426,284.9033,284.9532,78029.0
2025-05-22 15:20:00,285.41,285.75,285.31,285.65,139796.0,284.9532,285.2927,284.8534,285.1928,139796.0
2025-05-22 15:30:00,285.68,286.13,285.24,285.37,133667.0,285.2228,285.672,284.7835,284.9133,133667.0
2025-05-22 15:40:00,285.37,285.42,284.5,284.8,146499.0,284.9133,284.9632,284.0447,284.3442,146499.0
2025-05-22 15:50:00,284.83,285.02,283.0,283.25,640700.0,284.3741,284.5638,282.5471,282.7967,640700.0
2025-05-23 09:30:00,279.0,280.37,278.06,280.0,251772.0,278.5535,279.9213,277.615,279.5519,251772.0
2025-05-23 09:40:00,280.0,280.4,278.72,278.78,97949.0,279.5519,279.9512,278.2739,278.3338,97949.0
2025-05-23 09:50:00,278.84,279.37,278.21,278.37,118295.0,278.3937,278.9229,277.7647,277.9245,118295.0
2025-05-23 10:00:00,278.37,279.63,278.37,279.16,90688.0,277.9245,279.1824,277.9245,278.7132,90688.0
2025-05-23 10:10:00,279.09,279.93,279.0,279.56,82053.0,278.6433,279.482,278.5535,279.1126,82053.0
2025-05-23 10:20:00,279.46,280.47,279.26,279.7,89155.0,279.0127,280.0211,278.813,279.2523,89155.0
2025-05-23 10:30:00,279.75,280.18,279.51,280.13,61671.0,279.3023,279.7316,279.0626,279.6816,61671.0
2025-05-23 10:40:00,280.18,280.38,279.84,279.98,47797.0,279.7316,279.9312,279.3921,279.5319,47797.0
2025-05-23 10:50:00,279.95,279.95,278.96,279.03,47539.0,279.5019,279.5019,278.5135,278.5834,47539.0
2025-05-23 11:00:00,278.96,279.65,278.91,279.34,52824.0,278.5135,279.2024,278.4636,278.8929,52824.0
2025-05-23 11:10:00,279.33,279.53,278.79,279.15,32240.0,278.8829,279.0826,278.3438,278.7032,32240.0
2025-05-23 11:20:00,279.17,279.67,279.17,279.62,53139.0,278.7232,279.2224,278.7232,279.1725,53139.0
2025-05-23 11:30:00,279.62,280.25,279.57,279.85,43674.0,279.1725,279.8015,279.1225,279.4021,43674.0
2025-05-23 11:40:00,279.82,280.29,279.75,279.96,27227.0,279.3721,279.8414,279.3023,279.5119,27227.0
2025-05-23 11:50:00,279.92,279.92,279.19,279.19,24634.0,279.472,279.472,278.7432,278.7432,24634.0
2025-05-23 12:00:00,279.25,279.61,278.89,279.03,75772.0,278.8031,279.1625,278.4436,278.5834,75772.0
2025-05-23 12:10:00,279.03,279.37,278.97,279.18,29134.0,278.5834,278.9229,278.5235,278.7332,29134.0
2025-05-23 12:20:00,279.13,279.81,279.13,279.54,38721.0,278.6832,279.3622,278.6832,279.0926,38721.0
2025-05-23 12:30:00,279.49,279.7,279.14,279.66,40909.0,279.0427,279.2523,278.6932,279.2124,40909.0
2025-05-23 12:40:00,279.59,279.89,279.53,279.87,27079.0,279.1425,279.442,279.0826,279.4221,27079.0
2025-05-23 12:50:00,279.9,279.92,279.57,279.67,38817.0,279.452,279.472,279.1225,279.2224,38817.0
2025-05-23 13:00:00,279.68,280.05,279.59,279.81,77885.0,279.2324,279.6018,279.1425,279.3622,77885.0
2025-05-23 13:10:00,279.81,280.02,279.64,279.93,48064.0,279.3622,279.5718,279.1924,279.482,48064.0
2025-05-23 13:20:00,279.88,280.11,279.69,280.11,57212.0,279.432,279.6617,279.2424,279.6617,57212.0
2025-05-23 13:30:00,280.01,280.01,279.58,279.87,46013.0,279.5618,279.5618,279.1325,279.4221,46013.0
2025-05-23 13:40:00,279.83,280.08,279.68,279.93,52753.0,279.3821,279.6317,279.2324,279.482,52753.0
2025-05-23 13:50:00,279.93,280.39,279.92,280.23,50439.0,279.482,279.9412,279.472,279.7815,50439.0
2025-05-23 14:00:00,280.18,280.74,280.17,280.36,27386.0,279.7316,280.2907,279.7216,279.9113,27386.0
2025-05-23 14:10:00,280.35,280.37,279.8,279.81,26156.0,279.9013,279.9213,279.3522,279.3622,26156.0
2025-05-23 14:20:00,279.8,279.91,279.33,279.72,51006.0,279.3522,279.462,278.8829,279.2723,51006.0
2025-05-23 14:30:00,279.71,280.2,279.7,279.94,53773.0,279.2623,279.7515,279.2523,279.492,53773.0
2025-05-23 14:40:00,279.96,280.13,279.67,279.88,34333.0,279.5119,279.6816,279.2224,279.432,34333.0
2025-05-23 14:50:00,279.88,279.94,279.77,279.9,23456.0,279.432,279.492,279.3222,279.452,23456.0
2025-05-23 15:00:00,279.86,279.98,279.45,279.79,47784.0,279.4121,279.5319,279.0027,279.3422,47784.0
2025-05-23 15:10:00,279.76,280.12,271.89,272.59,972298.0,279.3122,279.6717,271.4548,272.1537,972298.0
2025-05-23 15:20:00,272.71,275.29,272.57,274.1,462535.0,272.2735,274.8494,272.1337,273.6613,462535.0
2025-05-23 15:30:00,274.1,274.7,272.86,273.23,283936.0,273.6613,274.2603,272.4233,272.7927,283936.0
2025-05-23 15:40:00,273.21,273.55,272.0,272.46,344831.0,272.7727,273.1122,271.5647,272.0239,344831.0
2025-05-23 15:50:00,272.53,273.44,271.65,273.14,855612.0,272.0938,273.0024,271.2152,272.7028,855612.0
2025-05-27 09:30:00,273.17,274.5,270.29,271.21,809951.0,272.7328,274.0607,269.8574,270.7759,809951.0
2025-05-27 09:40:00,271.31,273.8,270.62,273.51,357745.0,270.8758,273.3618,270.1869,273.0722,357745.0
2025-05-27 09:50:00,273.52,275.06,273.16,274.56,279912.0,273.0822,274.6198,272.7228,274.1206,279912.0
2025-05-27 10:00:00,274.56,275.91,274.3,275.18,279108.0,274.1206,275.4684,273.861,274.7396,279108.0
2025-05-27 10:10:00,275.19,275.43,274.74,275.31,184403.0,274.7496,274.9892,274.3003,274.8694,184403.0
2025-05-27 10:20:00,275.24,275.4,274.53,275.06,100138.0,274.7995,274.9592,274.0906,274.6198,100138.0
2025-05-27 10:30:00,275.11,276.42,275.06,276.42,155004.0,274.6697,275.9776,274.6198,275.9776,155004.0
2025-05-27 10:40:00,276.38,276.4,275.28,275.44,137691.0,275.9376,275.9576,274.8394,274.9992,137691.0
2025-05-27 10:50:00,275.48,275.77,275.2,275.46,130746.0,275.0391,275.3286,274.7595,275.0191,130746.0
2025-05-27 11:00:00,275.51,275.62,274.78,274.88,148280.0,275.069,275.1789,274.3402,274.44,148280.0
2025-05-27 11:10:00,274.82,275.56,274.82,275.49,145523.0,274.3801,275.119,274.3801,275.0491,145523.0
2025-05-27 11:20:00,275.5,275.63,275.12,275.42,119192.0,275.0591,275.1888,274.6797,274.9792,119192.0
2025-05-27 11:30:00,275.41,276.12,275.29,275.96,265892.0,274.9692,275.6781,274.8494,275.5183,265892.0
2025-05-27 11:40:00,275.91,276.31,275.74,276.27,131624.0,275.4684,275.8678,275.2987,275.8278,131624.0
2025-05-27 11:50:00,276.26,276.3,275.85,275.97,93868.0,275.8178,275.8578,275.4085,275.5283,93868.0
2025-05-27 12:00:00,275.97,276.42,275.88,276.35,42132.0,275.5283,275.9776,275.4384,275.9077,42132.0
2025-05-27 12:10:00,276.36,276.66,276.17,276.64,50753.0,275.9177,276.2172,275.728,276.1972,50753.0
2025-05-27 12:20:00,276.61,276.85,276.47,276.53,46923.0,276.1673,276.4069,276.0275,276.0874,46923.0
2025-05-27 12:30:00,276.53,277.21,276.5,277.17,63536.0,276.0874,276.7663,276.0575,276.7264,63536.0
2025-05-27 12:40:00,277.14,277.55,277.1,277.52,61409.0,276.6964,277.1058,276.6565,277.0758,61409.0
2025-05-27 12:50:00,277.5,277.66,277.24,277.44,142125.0,277.0559,277.2156,276.7963,276.996,142125.0
2025-05-27 13:00:00,277.44,278.11,277.38,277.71,121494.0,276.996,277.6649,276.936,277.2655,121494.0
2025-05-27 13:10:00,277.69,278.03,277.45,277.96,77417.0,277.2456,277.585,277.0059,277.5151,77417.0
2025-05-27 13:20:00,277.92,278.33,277.83,277.92,70311.0,277.4752,277.8845,277.3853,277.4752,70311.0
2025-05-27 13:30:00,277.92,277.97,277.54,277.65,50592.0,277.4752,277.5251,277.0958,277.2056,50592.0
2025-05-27 13:40:00,277.56,277.92,277.55,277.76,44356.0,277.1158,277.4752,277.1058,277.3154,44356.0
2025-05-27 13:50:00,277.83,278.43,277.71,278.14,46718.0,277.3853,277.9844,277.2655,277.6948,46718.0
2025-05-27 14:00:00,278.22,278.27,278.01,278.17,32768.0,277.7747,277.8246,277.565,277.7248,32768.0
2025-05-27 14:10:00,278.17,278.58,278.07,278.21,51194.0,277.7248,278.1341,277.6249,277.7647,51194.0
2025-05-27 14:20:00,278.24,278.24,277.56,277.61,66420.0,277.7947,277.7947,277.1158,277.1657,66420.0
2025-05-27 14:30:00,277.61,277.9,277.57,277.74,45067.0,277.1657,277.4552,277.1257,277.2955,45067.0
2025-05-27 14:40:00,277.76,277.86,277.45,277.75,43962.0,277.3154,277.4153,277.0059,277.3055,43962.0
2025-05-27 14:50:00,277.73,278.03,277.63,277.66,107547.0,277.2855,277.585,277.1856,277.2156,107547.0
2025-05-27 15:00:00,277.64,278.04,277.58,278.0,87545.0,277.1956,277.595,277.1357,277.5551,87545.0
2025-05-27 15:10:00,277.98,278.03,277.47,277.51,99647.0,277.5351,277.585,277.0259,277.0658,99647.0
2025-05-27 15:20:00,277.51,277.52,277.05,277.37,100655.0,277.0658,277.0758,276.6066,276.9261,100655.0
2025-05-27 15:30:00,277.37,277.43,276.52,276.77,202003.0,276.9261,276.986,276.0774,276.327,202003.0
2025-05-27 15:40:00,276.67,276.77,276.05,276.55,100822.0,276.2272,276.327,275.6082,276.1074,100822.0
2025-05-27 15:50:00,276.55,277.25,276.26,277.24,545027.0,276.1074,276.8063,275.8178,276.7963,545027.0
2025-05-28 09:30:00,277.71,278.44,275.82,278.34,419542.0,277.2655,277.9944,275.3785,277.8945,419542.0
2025-05-28 09:40:00,278.36,278.81,277.21,277.28,184246.0,277.9145,278.3638,276.7663,276.8362,184246.0
2025-05-28 09:50:00,277.27,277.75,276.49,276.99,175689.0,276.8262,277.3055,276.0475,276.5467,175689.0
2025-05-28 10:00:00,276.99,277.54,275.92,276.03,105121.0,276.5467,277.0958,275.4784,275.5882,105121.0
2025-05-28 10:10:00,276.04,276.28,275.45,275.49,129222.0,275.5982,275.8378,275.0091,275.0491,129222.0
2025-05-28 10:20:00,275.46,275.53,274.93,274.97,131471.0,275.0191,275.089,274.49,274.5299,131471.0
2025-05-28 10:30:00,275.01,275.06,273.72,273.72,120975.0,274.5698,274.6198,273.2819,273.2819,120975.0
2025-05-28 10:40:00,273.78,274.2,273.58,274.01,206708.0,273.3418,273.7611,273.1421,273.5714,206708.0
2025-05-28 10:50:00,274.02,274.72,273.67,274.71,118123.0,273.5814,274.2803,273.232,274.2703,118123.0
2025-05-28 11:00:00,274.75,275.07,274.61,274.79,94099.0,274.3103,274.6297,274.1705,274.3502,94099.0
2025-05-28 11:10:00,274.8,275.34,274.6,275.14,135012.0,274.3602,274.8993,274.1605,274.6996,135012.0
2025-05-28 11:20:00,275.14,275.49,274.97,275.01,128474.0,274.6996,275.0491,274.5299,274.5698,128474.0
2025-05-28 11:30:00,275.02,275.2,274.82,275.08,93748.0,274.5798,274.7595,274.3801,274.6397,93748.0
2025-05-28 11:40:00,275.06,275.35,274.92,275.26,48426.0,274.6198,274.9093,274.48,274.8194,48426.0
2025-05-28 11:50:00,275.32,275.44,275.04,275.13,41031.0,274.8793,274.9992,274.5998,274.6896,41031.0
2025-05-28 12:00:00,275.2,276.18,275.2,275.73,101697.0,274.7595,275.738,274.7595,275.2887,101697.0
2025-05-28 12:10:00,275.8,275.99,275.58,275.89,103400.0,275.3586,275.5483,275.1389,275.4484,103400.0
2025-05-28 12:20:00,275.88,276.43,275.73,276.3,50464.0,275.4384,275.9876,275.2887,275.8578,50464.0
2025-05-28 12:30:00,276.36,276.36,275.7,276.11,80321.0,275.9177,275.9177,275.2587,275.6681,80321.0
2025-05-28 12:40:00,276.07,276.12,275.49,275.55,78408.0,275.6281,275.6781,275.0491,275.109,78408.0
2025-05-28 12:50:00,275.55,275.61,275.14,275.37,65097.0,275.109,275.1689,274.6996,274.9293,65097.0
2025-05-28 13:00:00,275.38,275.74,275.31,275.56,68616.0,274.9392,275.2987,274.8694,275.119,68616.0
2025-05-28 13:10:00,275.56,275.72,275.42,275.49,102705.0,275.119,275.2787,274.9792,275.0491,102705.0
2025-05-28 13:20:00,275.49,275.57,275.2,275.25,75237.0,275.0491,275.1289,274.7595,274.8095,75237.0
2025-05-28 13:30:00,275.27,275.28,274.91,274.91,65500.0,274.8294,274.8394,274.47,274.47,65500.0
2025-05-28 13:40:00,274.91,274.93,274.4,274.41,120420.0,274.47,274.49,273.9608,273.9708,120420.0
2025-05-28 13:50:00,274.42,274.97,274.38,274.55,76783.0,273.9808,274.5299,273.9409,274.1106,76783.0
2025-05-28 14:00:00,274.55,275.57,274.5,275.2,94248.0,274.1106,275.1289,274.0607,274.7595,94248.0
2025-05-28 14:10:00,275.2,275.2,274.81,274.81,132348.0,274.7595,274.7595,274.3702,274.3702,132348.0
2025-05-28 14:20:00,274.82,275.11,274.71,275.06,140719.0,274.3801,274.6697,274.2703,274.6198,140719.0
2025-05-28 14:30:00,275.06,275.11,274.78,274.86,96260.0,274.6198,274.6697,274.3402,274.4201,96260.0
2025-05-28 14:40:00,274.83,275.01,274.7,274.86,113985.0,274.3901,274.5698,274.2603,274.4201,113985.0
2025-05-28 14:50:00,274.86,275.12,273.98,275.06,145071.0,274.4201,274.6797,273.5415,274.6198,145071.0
2025-05-28 15:00:00,275.03,275.22,275.0,275.15,140913.0,274.5898,274.7795,274.5599,274.7096,140913.0
2025-05-28 15:10:00,275.16,275.46,274.94,275.22,140144.0,274.7196,275.0191,274.5,274.7795,140144.0
2025-05-28 15:20:00,275.25,275.33,274.69,274.91,319306.0,274.8095,274.8893,274.2504,274.47,319306.0
2025-05-28 15:30:00,274.98,275.04,274.51,274.68,270322.0,274.5399,274.5998,274.0706,274.2404,270322.0
2025-05-28 15:40:00,274.69,275.05,274.56,274.86,196640.0,274.2504,274.6098,274.1206,274.4201,196640.0
2025-05-28 15:50:00,274.82,276.54,274.07,276.36,873259.0,274.3801,276.0974,273.6313,275.9177,873259.0
2025-05-29 09:30:00,263.59,266.5,254.5,258.69,2701647.0,263.1681,266.0735,254.0927,258.276,2701647.0
2025-05-29 09:40:00,258.69,261.77,258.37,260.14,1048892.0,258.276,261.351,257.9565,259.7236,1048892.0
2025-05-29 09:50:00,259.92,261.46,257.89,258.76,896599.0,259.504,261.0415,257.4772,258.3459,896599.0
2025-05-29 10:00:00,258.75,259.03,255.6,256.0,851422.0,258.3359,258.6154,255.1909,255.5903,851422.0
2025-05-29 10:10:00,256.0,257.64,254.75,257.19,784111.0,255.5903,257.2276,254.3423,256.7784,784111.0
2025-05-29 10:20:00,257.15,258.37,256.68,257.25,542675.0,256.7384,257.9565,256.2692,256.8383,542675.0
2025-05-29 10:30:00,257.16,260.25,256.8,259.89,553462.0,256.7484,259.8335,256.389,259.474,553462.0
2025-05-29 10:40:00,259.92,260.06,258.59,259.03,289647.0,259.504,259.6438,258.1761,258.6154,289647.0
2025-05-29 10:50:00,259.03,260.01,258.4,258.98,283193.0,258.6154,259.5938,257.9864,258.5655,283193.0
2025-05-29 11:00:00,259.0,259.2,257.78,258.47,318466.0,258.5855,258.7851,257.3674,258.0563,318466.0
2025-05-29 11:10:00,258.47,258.71,257.44,257.48,205865.0,258.0563,258.2959,257.028,257.0679,205865.0
2025-05-29 11:20:00,257.57,259.45,257.25,259.36,360373.0,257.1578,259.0347,256.8383,258.9449,360373.0
2025-05-29 11:30:00,259.36,260.06,259.15,259.6,353035.0,258.9449,259.6438,258.7352,259.1845,353035.0
2025-05-29 11:40:00,259.6,260.65,259.34,259.47,399228.0,259.1845,260.2328,258.9249,259.0547,399228.0
2025-05-29 11:50:00,259.43,260.73,258.05,258.28,331740.0,259.0148,260.3127,257.637,257.8666,331740.0
2025-05-29 12:00:00,258.27,259.21,257.46,258.84,303998.0,257.8566,258.7951,257.0479,258.4257,303998.0
2025-05-29 12:10:00,258.68,259.66,258.55,259.37,162609.0,258.266,259.2444,258.1362,258.9549,162609.0
2025-05-29 12:20:00,259.25,262.07,259.14,260.44,320131.0,258.8351,261.6506,258.7252,260.0232,320131.0
2025-05-29 12:30:00,260.51,260.69,259.94,260.06,247356.0,260.093,260.2728,259.524,259.6438,247356.0
2025-05-29 12:40:00,260.06,261.09,260.01,260.82,183608.0,259.6438,260.6721,259.5938,260.4026,183608.0
2025-05-29 12:50:00,260.83,261.5,260.23,260.91,223773.0,260.4125,261.0815,259.8135,260.4924,223773.0
2025-05-29 13:00:00,260.9,261.68,260.7,260.81,206255.0,260.4824,261.2612,260.2827,260.3926,206255.0
2025-05-29 13:10:00,260.81,261.49,260.64,261.04,167105.0,260.3926,261.0715,260.2228,260.6222,167105.0
2025-05-29 13:20:00,261.08,261.58,260.76,261.0,184305.0,260.6621,261.1613,260.3426,260.5823,184305.0
2025-05-29 13:30:00,261.14,263.21,260.96,263.08,221313.0,260.722,262.7887,260.5423,262.6589,221313.0
2025-05-29 13:40:00,263.11,263.28,261.79,261.89,313792.0,262.6889,262.8586,261.371,261.4708,313792.0
2025-05-29 13:50:00,261.91,261.94,260.79,261.06,143304.0,261.4908,261.5208,260.3726,260.6422,143304.0
2025-05-29 14:00:00,261.11,262.02,260.96,261.97,145527.0,260.6921,261.6006,260.5423,261.5507,145527.0
2025-05-29 14:10:00,261.99,262.62,261.82,261.9,266552.0,261.5707,262.1997,261.401,261.4808,266552.0
2025-05-29 14:20:00,261.9,263.17,261.82,262.81,305853.0,261.4808,262.7488,261.401,262.3894,305853.0
2025-05-29 14:30:00,262.81,263.76,262.81,263.55,252810.0,262.3894,263.3378,262.3894,263.1282,252810.0
2025-05-29 14:40:00,263.6,264.71,263.51,264.67,529727.0,263.1781,264.2863,263.0882,264.2464,529727.0
2025-05-29 14:50:00,264.69,266.32,264.42,266.22,711351.0,264.2664,265.8938,263.9968,265.7939,711351.0
2025-05-29 15:00:00,266.23,266.82,265.56,265.92,494935.0,265.8039,266.393,265.135,265.4944,494935.0
2025-05-29 15:10:00,265.92,266.27,264.4,265.49,385354.0,265.4944,265.8438,263.9768,265.0651,385354.0
2025-05-29 15:20:00,265.49,265.79,264.83,265.16,220826.0,265.0651,265.3646,264.4061,264.7356,220826.0
2025-05-29 15:30:00,265.16,266.55,265.15,266.24,342910.0,264.7356,266.1234,264.7256,265.8139,342910.0
2025-05-29 15:40:00,266.25,267.79,266.11,267.16,796827.0,265.8239,267.3614,265.6841,266.7324,796827.0
2025-05-29 15:50:00,267.25,267.62,266.27,266.93,935024.0,266.8223,267.1917,265.8438,266.5028,935024.0
2025-05-30 09:30:00,268.08,269.74,265.79,265.9,523222.0,267.6509,269.3083,265.3646,265.4744,523222.0
2025-05-30 09:40:00,265.89,265.98,264.82,265.11,295676.0,265.4644,265.5543,264.3962,264.6857,295676.0
2025-05-30 09:50:00,265.11,265.63,264.71,264.88,120834.0,264.6857,265.2049,264.2863,264.4561,120834.0
2025-05-30 10:00:00,264.99,265.21,263.81,264.25,187843.0,264.5659,264.7855,263.3878,263.8271,187843.0
2025-05-30 10:10:00,264.28,265.55,264.09,264.38,177790.0,263.857,265.125,263.6673,263.9569,177790.0
2025-05-30 10:20:00,264.49,264.79,263.77,264.48,127946.0,264.0667,264.3662,263.3478,264.0567,127946.0
2025-05-30 10:30:00,264.38,264.81,263.14,263.62,161946.0,263.9569,264.3862,262.7188,263.1981,161946.0
2025-05-30 10:40:00,263.67,263.82,262.6,263.26,165897.0,263.248,263.3978,262.1797,262.8386,165897.0
2025-05-30 10:50:00,263.24,263.26,262.13,262.74,146501.0,262.8187,262.8386,261.7105,262.3195,146501.0
2025-05-30 11:00:00,262.78,263.26,262.77,262.96,89027.0,262.3594,262.8386,262.3494,262.5391,89027.0
2025-05-30 11:10:00,262.91,263.86,262.7,263.71,101419.0,262.4892,263.4377,262.2795,263.2879,101419.0
2025-05-30 11:20:00,263.86,264.45,263.43,264.19,95587.0,263.4377,264.0267,263.0084,263.7672,95587.0
2025-05-30 11:30:00,264.15,264.5,263.43,264.42,120825.0,263.7272,264.0767,263.0084,263.9968,120825.0
2025-05-30 11:40:00,264.44,264.44,263.65,264.3,92917.0,264.0168,264.0168,263.228,263.877,92917.0
2025-05-30 11:50:00,264.27,264.42,263.47,263.55,111416.0,263.847,263.9968,263.0483,263.1282,111416.0
2025-05-30 12:00:00,263.54,263.98,263.32,263.36,83671.0,263.1182,263.5575,262.8986,262.9385,83671.0
2025-05-30 12:10:00,263.42,263.6,262.93,263.03,83701.0,262.9984,263.1781,262.5092,262.609,83701.0
2025-05-30 12:20:00,262.96,263.18,262.07,262.08,123476.0,262.5391,262.7588,261.6506,261.6605,123476.0
2025-05-30 12:30:00,262.22,262.64,261.46,262.6,158444.0,261.8003,262.2196,261.0415,262.1797,158444.0
2025-05-30 12:40:00,262.6,262.71,262.02,262.11,72991.0,262.1797,262.2895,261.6006,261.6905,72991.0
2025-05-30 12:50:00,262.13,262.14,261.66,261.81,83110.0,261.7105,261.7204,261.2412,261.391,83110.0
2025-05-30 13:00:00,261.9,262.92,261.86,262.82,91511.0,261.4808,262.4992,261.4409,262.3994,91511.0
2025-05-30 13:10:00,262.86,262.92,262.08,262.39,78231.0,262.4393,262.4992,261.6605,261.97,78231.0
2025-05-30 13:20:00,262.38,262.48,261.88,262.06,62706.0,261.9601,262.0599,261.4609,261.6406,62706.0
2025-05-30 13:30:00,262.06,262.11,261.58,261.8,60442.0,261.6406,261.6905,261.1613,261.381,60442.0
2025-05-30 13:40:00,261.78,262.01,261.3,261.89,81358.0,261.361,261.5906,260.8818,261.4708,81358.0
2025-05-30 13:50:00,261.92,262.13,260.7,260.8,122998.0,261.5008,261.7105,260.2827,260.3826,122998.0
2025-05-30 14:00:00,260.92,262.13,260.86,262.1,117118.0,260.5024,261.7105,260.4425,261.6805,117118.0
2025-05-30 14:10:00,262.11,263.42,262.1,263.31,109993.0,261.6905,262.9984,261.6805,262.8886,109993.0
2025-05-30 14:20:00,263.31,263.66,263.07,263.56,119512.0,262.8886,263.238,262.649,263.1382,119512.0
2025-05-30 14:30:00,263.56,263.91,263.18,263.87,80899.0,263.1382,263.4876,262.7588,263.4477,80899.0
2025-05-30 14:40:00,263.9,264.14,263.51,263.7,60678.0,263.4776,263.7172,263.0882,263.2779,60678.0
2025-05-30 14:50:00,263.7,263.97,263.58,263.91,47452.0,263.2779,263.5475,263.1581,263.4876,47452.0
2025-05-30 15:00:00,263.87,264.25,263.77,263.88,79280.0,263.4477,263.8271,263.3478,263.4577,79280.0
2025-05-30 15:10:00,263.73,264.44,263.59,264.4,88149.0,263.3079,264.0168,263.1681,263.9768,88149.0
2025-05-30 15:20:00,264.4,264.88,264.18,264.78,98011.0,263.9768,264.4561,263.7572,264.3562,98011.0
2025-05-30 15:30:00,264.74,264.74,263.79,264.0,108653.0,264.3163,264.3163,263.3678,263.5775,108653.0
2025-05-30 15:40:00,264.0,264.21,263.32,264.07,195783.0,263.5775,263.7871,262.8986,263.6474,195783.0
2025-05-30 15:50:00,264.04,265.48,264.04,265.44,776366.0,263.6174,265.0551,263.6174,265.0152,776366.0
2025-06-02 09:30:00,263.11,263.79,262.0,262.73,371209.0,262.6889,263.3678,261.5807,262.3095,371209.0
2025-06-02 09:40:00,262.66,262.67,261.11,261.33,198893.0,262.2396,262.2496,260.6921,260.9117,198893.0
2025-06-02 09:50:00,261.33,261.33,259.81,259.81,177228.0,260.9117,260.9117,259.3942,259.3942,177228.0
2025-06-02 10:00:00,259.81,260.26,259.38,259.7,227797.0,259.3942,259.8434,258.9649,259.2843,227797.0
2025-06-02 10:10:00,259.69,260.25,259.14,259.83,141680.0,259.2744,259.8335,258.7252,259.4141,141680.0
2025-06-02 10:20:00,259.75,261.21,259.7,261.13,97618.0,259.3343,260.7919,259.2843,260.7121,97618.0
2025-06-02 10:30:00,261.07,261.81,260.92,261.4,101684.0,260.6522,261.391,260.5024,260.9816,101684.0
2025-06-02 10:40:00,261.4,262.04,260.97,261.82,70771.0,260.9816,261.6206,260.5523,261.401,70771.0
2025-06-02 10:50:00,261.86,262.02,261.44,261.98,74824.0,261.4409,261.6006,261.0216,261.5607,74824.0
2025-06-02 11:00:00,261.97,262.33,261.72,262.11,100538.0,261.5507,261.9101,261.3011,261.6905,100538.0
2025-06-02 11:10:00,262.06,262.64,262.04,262.56,108468.0,261.6406,262.2196,261.6206,262.1398,108468.0
2025-06-02 11:20:00,262.56,262.75,262.29,262.38,106142.0,262.1398,262.3295,261.8702,261.9601,106142.0
2025-06-02 11:30:00,262.43,262.64,262.14,262.36,59337.0,262.01,262.2196,261.7204,261.9401,59337.0
2025-06-02 11:40:00,262.36,262.55,261.94,261.97,67062.0,261.9401,262.1298,261.5208,261.5507,67062.0
2025-06-02 11:50:00,262.0,262.0,261.42,261.75,98543.0,261.5807,261.5807,261.0016,261.3311,98543.0
2025-06-02 12:00:00,261.78,261.81,260.95,261.23,81264.0,261.361,261.391,260.5323,260.8119,81264.0
2025-06-02 12:10:00,261.27,261.61,261.02,261.44,75734.0,260.8518,261.1913,260.6022,261.0216,75734.0
2025-06-02 12:20:00,261.43,261.56,261.06,261.11,82966.0,261.0116,261.1414,260.6422,260.6921,82966.0
2025-06-02 12:30:00,261.06,261.31,260.99,261.17,95648.0,260.6422,260.8918,260.5723,260.752,95648.0
2025-06-02 12:40:00,261.18,261.4,260.87,261.18,87340.0,260.762,260.9816,260.4525,260.762,87340.0
2025-06-02 12:50:00,261.18,261.75,261.12,261.7,79231.0,260.762,261.3311,260.7021,261.2811,79231.0
2025-06-02 13:00:00,261.74,261.94,261.5,261.88,104853.0,261.3211,261.5208,261.0815,261.4609,104853.0
2025-06-02 13:10:00,261.83,261.91,261.63,261.76,82125.0,261.4109,261.4908,261.2113,261.341,82125.0
2025-06-02 13:20:00,261.68,261.83,261.45,261.59,89755.0,261.2612,261.4109,261.0315,261.1713,89755.0
2025-06-02 13:30:00,261.6,261.82,261.38,261.52,48216.0,261.1813,261.401,260.9617,261.1014,48216.0
2025-06-02 13:40:00,261.48,261.52,261.3,261.34,39574.0,261.0615,261.1014,260.8818,260.9217,39574.0
2025-06-02 13:50:00,261.3,261.55,261.26,261.32,71110.0,260.8818,261.1314,260.8418,260.9018,71110.0
2025-06-02 14:00:00,261.3,261.47,261.19,261.26,117425.0,260.8818,261.0515,260.772,260.8418,117425.0
2025-06-02 14:10:00,261.27,261.95,261.27,261.79,116179.0,260.8518,261.5307,260.8518,261.371,116179.0
2025-06-02 14:20:00,261.77,262.26,261.72,261.9,77110.0,261.351,261.8402,261.3011,261.4808,77110.0
2025-06-02 14:30:00,261.9,261.99,261.68,261.84,70017.0,261.4808,261.5707,261.2612,261.4209,70017.0
2025-06-02 14:40:00,261.85,262.03,261.69,261.94,74860.0,261.4309,261.6106,261.2712,261.5208,74860.0
2025-06-02 14:50:00,261.93,262.25,261.89,262.23,117736.0,261.5108,261.8303,261.4708,261.8103,117736.0
2025-06-02 15:00:00,262.23,262.57,262.12,262.24,135510.0,261.8103,262.1498,261.7005,261.8203,135510.0
2025-06-02 15:10:00,262.25,262.27,261.54,261.58,92548.0,261.8303,261.8502,261.1214,261.1613,92548.0
2025-06-02 15:20:00,261.59,261.74,261.31,261.53,132261.0,261.1713,261.3211,260.8918,261.1114,132261.0
2025-06-02 15:30:00,261.53,261.61,261.11,261.17,137379.0,261.1114,261.1913,260.6921,260.752,137379.0
2025-06-02 15:40:00,261.19,261.62,261.12,261.53,178279.0,260.772,261.2013,260.7021,261.1114,178279.0
2025-06-02 15:50:00,261.54,261.77,260.82,261.4,619066.0,261.1214,261.351,260.4026,260.9816,619066.0
2025-06-03 09:30:00,262.0,263.94,261.5,261.62,519124.0,261.5807,263.5176,261.0815,261.2013,519124.0
2025-06-03 09:40:00,261.65,262.59,261.4,262.41,281740.0,261.2312,262.1697,260.9816,261.99,281740.0
2025-06-03 09:50:00,262.42,262.53,261.73,261.78,176037.0,262.0,262.1098,261.3111,261.361,176037.0
2025-06-03 10:00:00,261.89,262.52,261.68,262.17,247501.0,261.4708,262.0998,261.2612,261.7504,247501.0
2025-06-03 10:10:00,262.18,262.28,261.51,261.77,131094.0,261.7604,261.8602,261.0914,261.351,131094.0
2025-06-03 10:20:00,261.59,262.3,261.36,262.27,171747.0,261.1713,261.8802,260.9417,261.8502,171747.0
2025-06-03 10:30:00,262.21,262.52,261.9,262.47,62009.0,261.7903,262.0998,261.4808,262.0499,62009.0
2025-06-03 10:40:00,262.45,263.29,262.38,263.12,95480.0,262.0299,262.8686,261.9601,262.6989,95480.0
2025-06-03 10:50:00,263.05,264.06,262.99,263.99,129294.0,262.629,263.6374,262.5691,263.5675,129294.0
2025-06-03 11:00:00,263.88,264.39,263.75,263.84,138079.0,263.4577,263.9668,263.3279,263.4177,138079.0
2025-06-03 11:10:00,263.84,263.88,263.15,263.33,73707.0,263.4177,263.4577,262.7288,262.9085,73707.0
2025-06-03 11:20:00,263.36,263.91,263.32,263.81,64353.0,262.9385,263.4876,262.8986,263.3878,64353.0
2025-06-03 11:30:00,263.87,263.94,263.16,263.17,118535.0,263.4477,263.5176,262.7388,262.7488,118535.0
2025-06-03 11:40:00,263.29,263.34,262.98,263.11,113697.0,262.8686,262.9185,262.5591,262.6889,113697.0
2025-06-03 11:50:00,263.25,263.45,262.97,263.24,90253.0,262.8287,263.0283,262.5491,262.8187,90253.0
2025-06-03 12:00:00,263.19,263.3,262.96,263.06,97842.0,262.7688,262.8786,262.5391,262.639,97842.0
2025-06-03 12:10:00,263.06,263.93,263.06,263.89,75994.0,262.639,263.5076,262.639,263.4676,75994.0
2025-06-03 12:20:00,263.89,263.92,263.53,263.56,49662.0,263.4676,263.4976,263.1082,263.1382,49662.0
2025-06-03 12:30:00,263.56,263.67,263.41,263.47,65089.0,263.1382,263.248,262.9884,263.0483,65089.0
2025-06-03 12:40:00,263.45,263.63,263.29,263.59,48432.0,263.0283,263.2081,262.8686,263.1681,48432.0
2025-06-03 12:50:00,263.59,263.77,263.49,263.49,65141.0,263.1681,263.3478,263.0683,263.0683,65141.0
2025-06-03 13:00:00,263.51,263.56,263.26,263.32,55808.0,263.0882,263.1382,262.8386,262.8986,55808.0
2025-06-03 13:10:00,263.41,263.41,263.28,263.32,44460.0,262.9884,262.9884,262.8586,262.8986,44460.0
2025-06-03 13:20:00,263.31,263.32,262.99,263.11,50008.0,262.8886,262.8986,262.5691,262.6889,50008.0
2025-06-03 13:30:00,263.17,263.48,263.13,263.47,148078.0,262.7488,263.0583,262.7089,263.0483,148078.0
2025-06-03 13:40:00,263.53,263.67,262.93,262.96,52289.0,263.1082,263.248,262.5092,262.5391,52289.0
2025-06-03 13:50:00,262.93,263.14,262.69,263.0,66967.0,262.5092,262.7188,262.2696,262.5791,66967.0
2025-06-03 14:00:00,262.95,263.15,262.61,263.0,98816.0,262.5291,262.7288,262.1897,262.5791,98816.0
2025-06-03 14:10:00,262.99,263.0,262.53,262.83,57525.0,262.5691,262.5791,262.1098,262.4093,57525.0
2025-06-03 14:20:00,262.86,263.2,262.83,263.13,146942.0,262.4393,262.7787,262.4093,262.7089,146942.0
2025-06-03 14:30:00,263.19,263.72,263.19,263.66,43055.0,262.7688,263.2979,262.7688,263.238,43055.0
2025-06-03 14:40:00,263.66,263.94,263.47,263.5,52114.0,263.238,263.5176,263.0483,263.0783,52114.0
2025-06-03 14:50:00,263.53,263.56,263.32,263.5,45086.0,263.1082,263.1382,262.8986,263.0783,45086.0
2025-06-03 15:00:00,263.5,264.01,263.36,263.74,175821.0,263.0783,263.5874,262.9385,263.3179,175821.0
2025-06-03 15:10:00,263.73,264.18,263.7,263.99,145650.0,263.3079,263.7572,263.2779,263.5675,145650.0
2025-06-03 15:20:00,263.98,264.1,263.47,263.49,85165.0,263.5575,263.6773,263.0483,263.0683,85165.0
2025-06-03 15:30:00,263.49,263.71,263.38,263.71,83874.0,263.0683,263.2879,262.9585,263.2879,83874.0
2025-06-03 15:40:00,263.7,263.88,263.47,263.85,115377.0,263.2779,263.4577,263.0483,263.4277,115377.0
2025-06-03 15:50:00,263.82,264.75,263.77,264.51,591155.0,263.3978,264.3263,263.3478,264.0866,591155.0
2025-06-04 09:30:00,264.19,265.5,263.91,265.01,266417.0,263.7672,265.0751,263.4876,264.5858,266417.0
2025-06-04 09:40:00,265.09,265.17,263.84,264.01,188338.0,264.6657,264.7456,263.4177,263.5874,188338.0
2025-06-04 09:50:00,264.02,264.1,263.25,263.29,158087.0,263.5974,263.6773,262.8287,262.8686,158087.0
2025-06-04 10:00:00,263.22,263.47,261.92,262.42,165160.0,262.7987,263.0483,261.5008,262.0,165160.0
2025-06-04 10:10:00,262.49,263.73,262.41,263.22,126875.0,262.0699,263.3079,261.99,262.7987,126875.0
2025-06-04 10:20:00,263.22,263.4,262.64,262.9,196057.0,262.7987,262.9784,262.2196,262.4792,196057.0
2025-06-04 10:30:00,262.82,264.0,262.82,263.39,123577.0,262.3994,263.5775,262.3994,262.9684,123577.0
2025-06-04 10:40:00,263.44,263.86,263.34,263.71,64762.0,263.0184,263.4377,262.9185,263.2879,64762.0
2025-06-04 10:50:00,263.69,263.93,263.49,263.81,77140.0,263.268,263.5076,263.0683,263.3878,77140.0
2025-06-04 11:00:00,263.78,264.0,263.71,263.83,60152.0,263.3578,263.5775,263.2879,263.4077,60152.0
2025-06-04 11:10:00,263.79,264.28,263.45,264.25,212620.0,263.3678,263.857,263.0283,263.8271,212620.0
2025-06-04 11:20:00,264.28,264.48,263.88,263.95,97183.0,263.857,264.0567,263.4577,263.5275,97183.0
2025-06-04 11:30:00,263.87,263.97,263.6,263.7,59306.0,263.4477,263.5475,263.1781,263.2779,59306.0
2025-06-04 11:40:00,263.75,263.79,263.09,263.15,53275.0,263.3279,263.3678,262.6689,262.7288,53275.0
2025-06-04 11:50:00,263.15,263.26,262.98,263.04,67253.0,262.7288,262.8386,262.5591,262.619,67253.0
2025-06-04 12:00:00,262.99,263.21,262.74,262.86,38049.0,262.5691,262.7887,262.3195,262.4393,38049.0
2025-06-04 12:10:00,262.82,262.91,262.33,262.38,80192.0,262.3994,262.4892,261.9101,261.9601,80192.0
2025-06-04 12:20:00,262.38,262.44,261.66,261.76,104358.0,261.9601,262.02,261.2412,261.341,104358.0
2025-06-04 12:30:00,261.69,262.01,261.62,261.83,51618.0,261.2712,261.5906,261.2013,261.4109,51618.0
2025-06-04 12:40:00,261.83,262.43,261.82,262.31,55803.0,261.4109,262.01,261.401,261.8902,55803.0
2025-06-04 12:50:00,262.4,262.67,262.23,262.64,39892.0,261.98,262.2496,261.8103,262.2196,39892.0
2025-06-04 13:00:00,262.64,262.96,262.61,262.77,66761.0,262.2196,262.5391,262.1897,262.3494,66761.0
2025-06-04 13:10:00,262.76,263.41,262.74,262.93,106608.0,262.3394,262.9884,262.3195,262.5092,106608.0
2025-06-04 13:20:00,262.91,263.19,262.85,263.06,33633.0,262.4892,262.7688,262.4293,262.639,33633.0
2025-06-04 13:30:00,263.04,263.19,263.0,263.02,26051.0,262.619,262.7688,262.5791,262.599,26051.0
2025-06-04 13:40:00,263.04,263.34,262.94,263.3,25879.0,262.619,262.9185,262.5192,262.8786,25879.0
2025-06-04 13:50:00,263.3,263.44,262.96,263.27,58076.0,262.8786,263.0184,262.5391,262.8486,58076.0
2025-06-04 14:00:00,263.27,263.93,263.26,263.93,69497.0,262.8486,263.5076,262.8386,263.5076,69497.0
2025-06-04 14:10:00,263.88,264.25,263.88,264.1,57314.0,263.4577,263.8271,263.4577,263.6773,57314.0
2025-06-04 14:20:00,264.05,264.12,263.29,263.32,93850.0,263.6274,263.6973,262.8686,262.8986,93850.0
2025-06-04 14:30:00,263.34,263.53,263.28,263.45,69778.0,262.9185,263.1082,262.8586,263.0283,69778.0
2025-06-04 14:40:00,263.43,263.54,263.31,263.47,74627.0,263.0084,263.1182,262.8886,263.0483,74627.0
2025-06-04 14:50:00,263.44,263.67,263.22,263.5,109604.0,263.0184,263.248,262.7987,263.0783,109604.0
2025-06-04 15:00:00,263.5,263.79,263.37,263.67,174283.0,263.0783,263.3678,262.9485,263.248,174283.0
2025-06-04 15:10:00,263.64,263.78,263.39,263.39,70417.0,263.218,263.3578,262.9684,262.9684,70417.0
2025-06-04 15:20:00,263.4,263.52,263.17,263.26,70385.0,262.9784,263.0982,262.7488,262.8386,70385.0
2025-06-04 15:30:00,263.28,263.45,263.08,263.13,87802.0,262.8586,263.0283,262.6589,262.7089,87802.0
2025-06-04 15:40:00,263.09,263.3,262.97,263.01,119958.0,262.6689,262.8786,262.5491,262.589,119958.0
2025-06-04 15:50:00,263.0,263.23,262.75,263.2,445547.0,262.5791,262.8087,262.3295,262.7787,445547.0
2025-06-05 09:30:00,263.71,265.51,263.71,264.25,259227.0,263.2879,265.085,263.2879,263.8271,259227.0
2025-06-05 09:40:00,264.21,265.05,263.63,264.17,161409.0,263.7871,264.6258,263.2081,263.7472,161409.0
2025-06-05 09:50:00,264.23,265.01,264.09,264.65,192708.0,263.8071,264.5858,263.6673,264.2264,192708.0
2025-06-05 10:00:00,264.71,266.2,264.59,265.61,197393.0,264.2863,265.7739,264.1665,265.1849,197393.0
2025-06-05 10:10:00,265.65,265.91,264.81,264.99,164803.0,265.2248,265.4844,264.3862,264.5659,164803.0
2025-06-05 10:20:00,264.96,266.4,264.86,265.96,119732.0,264.5359,265.9736,264.4361,265.5343,119732.0
2025-06-05 10:30:00,266.0,266.5,265.0,266.25,143489.0,265.5743,266.0735,264.5759,265.8239,143489.0
2025-06-05 10:40:00,266.31,267.08,265.79,266.32,161685.0,265.8838,266.6525,265.3646,265.8938,161685.0
2025-06-05 10:50:00,266.37,267.28,266.33,267.28,116451.0,265.9437,266.8522,265.9037,266.8522,116451.0
2025-06-05 11:00:00,267.31,267.31,266.81,266.9,140278.0,266.8822,266.8822,266.383,266.4728,140278.0
2025-06-05 11:10:00,267.01,267.79,266.92,267.48,120132.0,266.5826,267.3614,266.4928,267.0519,120132.0
2025-06-05 11:20:00,267.46,267.62,267.03,267.61,100891.0,267.0319,267.1917,266.6026,267.1817,100891.0
2025-06-05 11:30:00,267.6,267.98,267.39,267.97,114792.0,267.1717,267.5511,266.962,267.5411,114792.0
2025-06-05 11:40:00,267.96,268.39,267.88,268.04,116283.0,267.5311,267.9604,267.4513,267.611,116283.0
2025-06-05 11:50:00,268.06,268.28,267.84,268.13,78343.0,267.631,267.8506,267.4113,267.7009,78343.0
2025-06-05 12:00:00,268.1,268.45,268.03,268.17,54476.0,267.6709,268.0203,267.601,267.7408,54476.0
2025-06-05 12:10:00,268.21,268.3,267.41,267.67,65325.0,267.7807,267.8706,266.982,267.2416,65325.0
2025-06-05 12:20:00,267.6,267.8,267.38,267.69,67378.0,267.1717,267.3714,266.9521,267.2616,67378.0
2025-06-05 12:30:00,267.63,267.72,266.68,266.81,110917.0,267.2017,267.2915,266.2532,266.383,110917.0
2025-06-05 12:40:00,266.82,267.15,265.69,265.89,126997.0,266.393,266.7224,265.2648,265.4644,126997.0
2025-06-05 12:50:00,265.82,266.21,265.56,265.85,57964.0,265.3946,265.7839,265.135,265.4245,57964.0
2025-06-05 13:00:00,265.81,266.65,265.65,266.48,65724.0,265.3846,266.2232,265.2248,266.0535,65724.0
2025-06-05 13:10:00,266.56,267.08,266.55,266.93,80166.0,266.1334,266.6525,266.1234,266.5028,80166.0
2025-06-05 13:20:00,266.92,267.61,266.87,267.34,128053.0,266.4928,267.1817,266.4429,266.9121,128053.0
2025-06-05 13:30:00,267.35,267.9,267.29,267.87,112177.0,266.9221,267.4712,266.8622,267.4413,112177.0
2025-06-05 13:40:00,267.87,268.7,267.85,268.66,104748.0,267.4413,268.2699,267.4213,268.23,104748.0
2025-06-05 13:50:00,268.67,268.75,268.05,268.06,97461.0,268.24,268.3199,267.621,267.631,97461.0
2025-06-05 14:00:00,268.02,268.13,267.77,267.97,59067.0,267.591,267.7009,267.3414,267.5411,59067.0
2025-06-05 14:10:00,267.99,268.15,267.1,267.82,57251.0,267.5611,267.7208,266.6725,267.3913,57251.0
2025-06-05 14:20:00,267.82,268.31,267.73,268.05,58307.0,267.3913,267.8806,267.3015,267.621,58307.0
2025-06-05 14:30:00,268.03,268.39,267.88,268.19,52273.0,267.601,267.9604,267.4513,267.7608,52273.0
2025-06-05 14:40:00,268.17,268.3,267.92,268.11,54784.0,267.7408,267.8706,267.4912,267.6809,54784.0
2025-06-05 14:50:00,268.08,268.36,267.82,267.93,72695.0,267.6509,267.9305,267.3913,267.5012,72695.0
2025-06-05 15:00:00,267.94,268.34,267.77,267.87,75375.0,267.5112,267.9105,267.3414,267.4413,75375.0
2025-06-05 15:10:00,267.86,267.94,265.91,266.16,91038.0,267.4313,267.5112,265.4844,265.734,91038.0
2025-06-05 15:20:00,266.12,266.58,265.55,266.26,94983.0,265.6941,266.1533,265.125,265.8338,94983.0
2025-06-05 15:30:00,266.32,267.57,266.27,267.02,303877.0,265.8938,267.1417,265.8438,266.5926,303877.0
2025-06-05 15:40:00,267.06,267.44,266.86,267.18,163398.0,266.6326,267.012,266.4329,266.7524,163398.0
2025-06-05 15:50:00,267.11,267.25,266.21,266.98,440477.0,266.6825,266.8223,265.7839,266.5527,440477.0
2025-06-06 09:30:00,269.95,270.56,268.21,269.32,270422.0,269.5179,270.127,267.7807,268.8889,270422.0
2025-06-06 09:40:00,269.26,270.49,269.13,270.44,146698.0,268.829,270.0571,268.6993,270.0072,146698.0
2025-06-06 09:50:00,270.44,270.44,269.2,269.84,71216.0,270.0072,270.0072,268.7691,269.4081,71216.0
2025-06-06 10:00:00,269.76,271.55,269.58,271.08,116789.0,269.3282,271.1154,269.1485,270.6461,116789.0
2025-06-06 10:10:00,271.05,271.88,270.69,271.56,160165.0,270.6162,271.4449,270.2568,271.1254,160165.0
2025-06-06 10:20:00,271.5,272.29,271.49,271.59,132532.0,271.0655,271.8542,271.0555,271.1553,132532.0
2025-06-06 10:30:00,271.76,271.76,270.77,271.6,95313.0,271.325,271.325,270.3366,271.1653,95313.0
2025-06-06 10:40:00,271.59,271.78,271.39,271.75,79647.0,271.1553,271.345,270.9556,271.3151,79647.0
2025-06-06 10:50:00,271.72,272.13,271.53,271.72,78948.0,271.2851,271.6945,271.0954,271.2851,78948.0
2025-06-06 11:00:00,271.8,272.56,271.72,272.16,101771.0,271.365,272.1238,271.2851,271.7244,101771.0
2025-06-06 11:10:00,272.14,272.35,271.41,271.61,136432.0,271.7044,271.9141,270.9756,271.1753,136432.0
2025-06-06 11:20:00,271.57,272.16,271.12,272.12,71198.0,271.1353,271.7244,270.6861,271.6845,71198.0
2025-06-06 11:30:00,272.13,272.55,271.95,272.54,68095.0,271.6945,272.1138,271.5147,272.1038,68095.0
2025-06-06 11:40:00,272.5,272.86,272.3,272.78,36374.0,272.0639,272.4233,271.8642,272.3434,36374.0
2025-06-06 11:50:00,272.79,272.91,272.5,272.67,44972.0,272.3534,272.4732,272.0639,272.2336,44972.0
2025-06-06 12:00:00,272.69,272.72,272.34,272.56,48516.0,272.2536,272.2835,271.9041,272.1238,48516.0
2025-06-06 12:10:00,272.55,272.89,272.49,272.73,88127.0,272.1138,272.4532,272.0539,272.2935,88127.0
2025-06-06 12:20:00,272.73,272.86,272.56,272.82,81512.0,272.2935,272.4233,272.1238,272.3833,81512.0
2025-06-06 12:30:00,272.82,272.98,272.39,272.42,73184.0,272.3833,272.5431,271.954,271.984,73184.0
2025-06-06 12:40:00,272.41,272.57,272.08,272.39,64386.0,271.974,272.1337,271.6445,271.954,64386.0
2025-06-06 12:50:00,272.39,272.47,272.0,272.33,51636.0,271.954,272.0339,271.5647,271.8941,51636.0
2025-06-06 13:00:00,272.35,272.75,272.28,272.44,49906.0,271.9141,272.3135,271.8442,272.004,49906.0
2025-06-06 13:10:00,272.44,272.77,272.27,272.77,38363.0,272.004,272.3334,271.8342,272.3334,38363.0
2025-06-06 13:20:00,272.78,272.99,272.56,272.57,34253.0,272.3434,272.5531,272.1238,272.1337,34253.0
2025-06-06 13:30:00,272.61,272.83,272.59,272.76,50796.0,272.1737,272.3933,272.1537,272.3234,50796.0
2025-06-06 13:40:00,272.75,272.91,272.45,272.48,39032.0,272.3135,272.4732,272.0139,272.0439,39032.0
2025-06-06 13:50:00,272.51,272.91,272.48,272.88,52989.0,272.0738,272.4732,272.0439,272.4433,52989.0
2025-06-06 14:00:00,272.93,273.27,272.93,273.05,41612.0,272.4932,272.8326,272.4932,272.613,41612.0
2025-06-06 14:10:00,273.04,273.09,272.81,272.85,34770.0,272.603,272.6529,272.3734,272.4133,34770.0
2025-06-06 14:20:00,272.79,272.8,272.5,272.66,38341.0,272.3534,272.3634,272.0639,272.2236,38341.0
2025-06-06 14:30:00,272.68,273.11,272.68,272.9,54900.0,272.2436,272.6729,272.2436,272.4632,54900.0
2025-06-06 14:40:00,272.91,273.17,272.89,272.94,48315.0,272.4732,272.7328,272.4532,272.5032,48315.0
2025-06-06 14:50:00,272.98,273.28,272.93,273.15,36307.0,272.5431,272.8426,272.4932,272.7128,36307.0
2025-06-06 15:00:00,273.15,273.36,273.12,273.32,33610.0,272.7128,272.9225,272.6829,272.8825,33610.0
2025-06-06 15:10:00,273.29,273.58,273.24,273.55,43413.0,272.8526,273.1421,272.8027,273.1122,43413.0
2025-06-06 15:20:00,273.51,273.69,273.4,273.67,57073.0,273.0722,273.252,272.9624,273.232,57073.0
2025-06-06 15:30:00,273.66,273.75,273.12,273.12,86823.0,273.222,273.3119,272.6829,272.6829,86823.0
2025-06-06 15:40:00,273.12,273.72,273.12,273.68,112717.0,272.6829,273.2819,272.6829,273.242,112717.0
2025-06-06 15:50:00,273.71,274.9,273.53,274.61,837128.0,273.2719,274.46,273.0922,274.1705,837128.0
2025-06-09 09:30:00,272.85,273.47,269.66,270.32,380080.0,272.4133,273.0323,269.2284,269.8873,380080.0
2025-06-09 09:40:00,270.32,271.45,269.92,270.65,150541.0,269.8873,271.0155,269.488,270.2168,150541.0
2025-06-09 09:50:00,270.69,272.0,270.51,271.41,133961.0,270.2568,271.5647,270.077,270.9756,133961.0
2025-06-09 10:00:00,271.41,273.02,271.3,272.9,71343.0,270.9756,272.583,270.8658,272.4632,71343.0
2025-06-09 10:10:00,272.77,272.93,272.0,272.1,56544.0,272.3334,272.4932,271.5647,271.6645,56544.0
2025-06-09 10:20:00,272.03,272.37,271.55,271.65,64410.0,271.5946,271.9341,271.1154,271.2152,64410.0
2025-06-09 10:30:00,271.62,271.96,271.37,271.45,91098.0,271.1853,271.5247,270.9357,271.0155,91098.0
2025-06-09 10:40:00,271.57,272.53,271.5,272.23,94023.0,271.1353,272.0938,271.0655,271.7943,94023.0
2025-06-09 10:50:00,272.19,272.35,271.8,272.33,66443.0,271.7544,271.9141,271.365,271.8941,66443.0
2025-06-09 11:00:00,272.34,272.6,272.3,272.56,42546.0,271.9041,272.1637,271.8642,272.1238,42546.0
2025-06-09 11:10:00,272.53,272.9,272.46,272.57,79435.0,272.0938,272.4632,272.0239,272.1337,79435.0
2025-06-09 11:20:00,272.58,272.75,272.34,272.66,58230.0,272.1437,272.3135,271.9041,272.2236,58230.0
2025-06-09 11:30:00,272.66,273.36,272.65,273.25,55625.0,272.2236,272.9225,272.2136,272.8127,55625.0
2025-06-09 11:40:00,273.23,273.23,272.9,273.02,51515.0,272.7927,272.7927,272.4632,272.583,51515.0
2025-06-09 11:50:00,273.02,273.3,272.91,272.96,51496.0,272.583,272.8626,272.4732,272.5231,51496.0
2025-06-09 12:00:00,272.91,272.98,272.15,272.28,68309.0,272.4732,272.5431,271.7144,271.8442,68309.0
2025-06-09 12:10:00,272.3,272.79,272.24,272.76,60693.0,271.8642,272.3534,271.8043,272.3234,60693.0
2025-06-09 12:20:00,272.77,272.77,272.48,272.63,37698.0,272.3334,272.3334,272.0439,272.1937,37698.0
2025-06-09 12:30:00,272.63,273.06,272.63,272.98,30916.0,272.1937,272.623,272.1937,272.5431,30916.0
2025-06-09 12:40:00,272.98,273.18,272.85,273.07,28275.0,272.5431,272.7428,272.4133,272.6329,28275.0
2025-06-09 12:50:00,273.07,273.54,273.07,273.46,39817.0,272.6329,273.1022,272.6329,273.0223,39817.0
2025-06-09 13:00:00,273.5,273.7,273.46,273.5,32261.0,273.0623,273.2619,273.0223,273.0623,32261.0
2025-06-09 13:10:00,273.5,273.69,273.23,273.32,46139.0,273.0623,273.252,272.7927,272.8825,46139.0
2025-06-09 13:20:00,273.33,273.76,273.3,273.63,49880.0,272.8925,273.3218,272.8626,273.1921,49880.0
2025-06-09 13:30:00,273.68,274.05,273.53,273.99,41194.0,273.242,273.6114,273.0922,273.5515,41194.0
2025-06-09 13:40:00,273.99,274.07,273.75,273.79,54300.0,273.5515,273.6313,273.3119,273.3518,54300.0
2025-06-09 13:50:00,273.88,274.2,273.88,274.07,32390.0,273.4417,273.7611,273.4417,273.6313,32390.0
2025-06-09 14:00:00,274.04,274.12,273.83,273.93,35782.0,273.6014,273.6813,273.3917,273.4916,35782.0
2025-06-09 14:10:00,273.91,274.02,273.76,273.82,33081.0,273.4716,273.5814,273.3218,273.3817,33081.0
2025-06-09 14:20:00,273.8,273.88,273.44,273.46,37410.0,273.3618,273.4417,273.0024,273.0223,37410.0
2025-06-09 14:30:00,273.43,273.59,273.28,273.32,43238.0,272.9924,273.1521,272.8426,272.8825,43238.0
2025-06-09 14:40:00,273.36,273.69,273.31,273.55,65532.0,272.9225,273.252,272.8726,273.1122,65532.0
2025-06-09 14:50:00,273.53,273.54,273.2,273.46,37832.0,273.0922,273.1022,272.7627,273.0223,37832.0
2025-06-09 15:00:00,273.42,273.53,273.29,273.43,38904.0,272.9824,273.0922,272.8526,272.9924,38904.0
2025-06-09 15:10:00,273.45,273.56,273.13,273.19,45397.0,273.0123,273.1222,272.6929,272.7528,45397.0
2025-06-09 15:20:00,273.19,273.37,273.08,273.33,52928.0,272.7528,272.9325,272.6429,272.8925,52928.0
2025-06-09 15:30:00,273.29,273.58,273.25,273.35,63604.0,272.8526,273.1421,272.8127,272.9125,63604.0
2025-06-09 15:40:00,273.36,273.39,272.95,273.09,71470.0,272.9225,272.9524,272.5131,272.6529,71470.0
2025-06-09 15:50:00,273.14,273.29,272.22,272.25,250127.0,272.7028,272.8526,271.7843,271.8143,250127.0
2025-06-10 09:30:00,272.07,272.6,271.02,272.23,280082.0,271.6345,272.1637,270.5862,271.7943,280082.0
2025-06-10 09:40:00,272.23,272.91,271.46,271.75,124935.0,271.7943,272.4732,271.0255,271.3151,124935.0
2025-06-10 09:50:00,271.8,271.8,270.28,271.07,94417.0,271.365,271.365,269.8474,270.6361,94417.0
2025-06-10 10:00:00,271.04,271.2,270.45,270.96,74732.0,270.6062,270.7659,270.0171,270.5263,74732.0
2025-06-10 10:10:00,270.84,271.86,270.84,271.86,92028.0,270.4065,271.4249,270.4065,271.4249,92028.0
2025-06-10 10:20:00,271.76,272.39,271.72,271.87,56922.0,271.325,271.954,271.2851,271.4349,56922.0
2025-06-10 10:30:00,271.85,273.12,271.8,272.89,72196.0,271.4149,272.6829,271.365,272.4532,72196.0
2025-06-10 10:40:00,272.89,273.22,272.66,272.85,63345.0,272.4532,272.7827,272.2236,272.4133,63345.0
2025-06-10 10:50:00,272.88,273.27,272.85,273.08,41821.0,272.4433,272.8326,272.4133,272.6429,41821.0
2025-06-10 11:00:00,273.1,273.74,272.98,273.35,44052.0,272.6629,273.3019,272.5431,272.9125,44052.0
2025-06-10 11:10:00,273.41,273.75,273.01,273.2,42486.0,272.9724,273.3119,272.573,272.7627,42486.0
2025-06-10 11:20:00,273.12,273.16,272.35,272.48,98664.0,272.6829,272.7228,271.9141,272.0439,98664.0
2025-06-10 11:30:00,272.5,272.62,271.33,272.04,104632.0,272.0639,272.1837,270.8957,271.6046,104632.0
2025-06-10 11:40:00,272.04,272.49,271.82,272.03,31579.0,271.6046,272.0539,271.3849,271.5946,31579.0
2025-06-10 11:50:00,272.09,272.16,271.12,271.12,57837.0,271.6545,271.7244,270.6861,270.6861,57837.0
2025-06-10 12:00:00,271.19,271.53,270.13,270.14,190920.0,270.756,271.0954,269.6977,269.7076,190920.0
2025-06-10 12:10:00,270.14,270.42,269.46,270.01,92501.0,269.7076,269.9872,269.0287,269.5778,92501.0
2025-06-10 12:20:00,270.04,270.47,269.94,270.29,79289.0,269.6078,270.0371,269.508,269.8574,79289.0
2025-06-10 12:30:00,270.29,270.72,270.29,270.41,57284.0,269.8574,270.2867,269.8574,269.9772,57284.0
2025-06-10 12:40:00,270.44,270.5,269.88,269.95,165807.0,270.0072,270.0671,269.4481,269.5179,165807.0
2025-06-10 12:50:00,269.94,270.72,269.92,270.72,54065.0,269.508,270.2867,269.488,270.2867,54065.0
2025-06-10 13:00:00,270.7,270.91,270.2,270.5,57764.0,270.2667,270.4764,269.7675,270.0671,57764.0
2025-06-10 13:10:00,270.4,270.7,270.4,270.62,48861.0,269.9672,270.2667,269.9672,270.1869,48861.0
2025-06-10 13:20:00,270.54,270.92,270.27,270.31,41673.0,270.107,270.4864,269.8374,269.8774,41673.0
2025-06-10 13:30:00,270.28,270.34,269.73,269.8,54189.0,269.8474,269.9073,269.2983,269.3682,54189.0
2025-06-10 13:40:00,269.8,269.85,269.55,269.59,36821.0,269.3682,269.4181,269.1186,269.1585,36821.0
2025-06-10 13:50:00,269.59,269.66,269.1,269.19,34303.0,269.1585,269.2284,268.6693,268.7592,34303.0
2025-06-10 14:00:00,269.19,269.31,268.63,269.16,47861.0,268.7592,268.879,268.2001,268.7292,47861.0
2025-06-10 14:10:00,269.11,269.15,268.64,269.0,71944.0,268.6793,268.7192,268.21,268.5695,71944.0
2025-06-10 14:20:00,269.01,269.13,268.33,268.79,73613.0,268.5794,268.6993,267.9005,268.3598,73613.0
2025-06-10 14:30:00,268.68,268.81,268.54,268.81,71529.0,268.25,268.3798,268.1102,268.3798,71529.0
2025-06-10 14:40:00,268.84,268.91,268.68,268.79,55038.0,268.4097,268.4796,268.25,268.3598,55038.0
2025-06-10 14:50:00,268.8,268.94,268.52,268.78,80769.0,268.3698,268.5096,268.0902,268.3498,80769.0
2025-06-10 15:00:00,268.78,269.0,268.63,268.67,88141.0,268.3498,268.5695,268.2001,268.24,88141.0
2025-06-10 15:10:00,268.63,268.74,267.75,267.88,93310.0,268.2001,268.3099,267.3215,267.4513,93310.0
2025-06-10 15:20:00,267.88,267.91,267.42,267.64,160054.0,267.4513,267.4812,266.992,267.2116,160054.0
2025-06-10 15:30:00,267.58,268.0,267.42,267.53,140268.0,267.1517,267.5711,266.992,267.1018,140268.0
2025-06-10 15:40:00,267.54,267.66,266.84,267.61,141670.0,267.1118,267.2316,266.4129,267.1817,141670.0
2025-06-10 15:50:00,267.57,268.46,267.57,268.29,330213.0,267.1417,268.0303,267.1417,267.8606,330213.0
2025-06-11 09:30:00,268.5,268.7,266.98,267.94,177992.0,268.0703,268.2699,266.5527,267.5112,177992.0
2025-06-11 09:40:00,268.0,268.71,267.37,267.7,93266.0,267.5711,268.2799,266.9421,267.2715,93266.0
2025-06-11 09:50:00,267.66,268.67,267.57,268.52,66118.0,267.2316,268.24,267.1417,268.0902,66118.0
2025-06-11 10:00:00,268.52,268.96,268.1,268.55,58409.0,268.0902,268.5295,267.6709,268.1202,58409.0
2025-06-11 10:10:00,268.56,269.17,268.33,269.0,65866.0,268.1302,268.7392,267.9005,268.5695,65866.0
2025-06-11 10:20:00,268.99,269.0,268.07,268.21,86292.0,268.5595,268.5695,267.6409,267.7807,86292.0
2025-06-11 10:30:00,268.21,268.7,268.1,268.13,41020.0,267.7807,268.2699,267.6709,267.7009,41020.0
2025-06-11 10:40:00,268.17,268.64,267.9,268.32,96792.0,267.7408,268.21,267.4712,267.8905,96792.0
2025-06-11 10:50:00,268.37,268.68,268.05,268.62,46909.0,267.9405,268.25,267.621,268.1901,46909.0
2025-06-11 11:00:00,268.6,269.0,268.15,268.15,70807.0,268.1701,268.5695,267.7208,267.7208,70807.0
2025-06-11 11:10:00,268.12,268.88,268.1,268.6,42545.0,267.6909,268.4497,267.6709,268.1701,42545.0
2025-06-11 11:20:00,268.6,268.61,268.33,268.48,35925.0,268.1701,268.1801,267.9005,268.0503,35925.0
2025-06-11 11:30:00,268.5,269.21,268.48,268.95,71208.0,268.0703,268.7791,268.0503,268.5195,71208.0
2025-06-11 11:40:00,269.04,269.4,268.94,269.18,34571.0,268.6094,268.9688,268.5096,268.7492,34571.0
2025-06-11 11:50:00,269.26,269.51,268.85,268.9,51667.0,268.829,269.0786,268.4197,268.4696,51667.0
2025-06-11 12:00:00,268.91,268.91,267.93,268.4,106312.0,268.4796,268.4796,267.5012,267.9704,106312.0
2025-06-11 12:10:00,268.38,268.4,267.9,267.93,71767.0,267.9505,267.9704,267.4712,267.5012,71767.0
2025-06-11 12:20:00,267.94,268.41,267.84,268.28,23802.0,267.5112,267.9804,267.4113,267.8506,23802.0
2025-06-11 12:30:00,268.26,268.55,268.21,268.48,40984.0,267.8306,268.1202,267.7807,268.0503,40984.0
2025-06-11 12:40:00,268.46,268.76,268.31,268.65,49577.0,268.0303,268.3298,267.8806,268.22,49577.0
2025-06-11 12:50:00,268.64,268.75,268.31,268.39,37545.0,268.21,268.3199,267.8806,267.9604,37545.0
2025-06-11 13:00:00,268.34,268.6,268.29,268.56,20658.0,267.9105,268.1701,267.8606,268.1302,20658.0
2025-06-11 13:10:00,268.55,268.65,268.21,268.38,37829.0,268.1202,268.22,267.7807,267.9505,37829.0
2025-06-11 13:20:00,268.42,268.54,268.26,268.35,32405.0,267.9904,268.1102,267.8306,267.9205,32405.0
2025-06-11 13:30:00,268.32,268.44,268.13,268.25,29170.0,267.8905,268.0104,267.7009,267.8207,29170.0
2025-06-11 13:40:00,268.31,268.31,267.7,267.8,50807.0,267.8806,267.8806,267.2715,267.3714,50807.0
2025-06-11 13:50:00,267.8,267.88,266.77,266.9,93494.0,267.3714,267.4513,266.343,266.4728,93494.0
2025-06-11 14:00:00,266.9,267.17,265.5,266.35,95406.0,266.4728,266.7424,265.0751,265.9237,95406.0
2025-06-11 14:10:00,266.3,266.31,265.41,265.83,64360.0,265.8738,265.8838,264.9852,265.4045,64360.0
2025-06-11 14:20:00,265.84,266.5,265.83,266.11,35509.0,265.4145,266.0735,265.4045,265.6841,35509.0
2025-06-11 14:30:00,266.09,266.9,265.78,266.73,28485.0,265.6641,266.4728,265.3546,266.3031,28485.0
2025-06-11 14:40:00,266.86,266.86,266.26,266.52,41983.0,266.4329,266.4329,265.8338,266.0934,41983.0
2025-06-11 14:50:00,266.48,266.74,265.97,266.07,37832.0,266.0535,266.3131,265.5443,265.6442,37832.0
2025-06-11 15:00:00,266.07,266.25,265.64,265.9,56613.0,265.6442,265.8239,265.2148,265.4744,56613.0
2025-06-11 15:10:00,265.84,266.18,265.65,265.65,37655.0,265.4145,265.754,265.2248,265.2248,37655.0
2025-06-11 15:20:00,265.66,266.36,265.63,266.17,82771.0,265.2348,265.9337,265.2049,265.744,82771.0
2025-06-11 15:30:00,266.19,266.47,265.77,265.97,53769.0,265.764,266.0435,265.3446,265.5443,53769.0
2025-06-11 15:40:00,265.98,266.09,265.67,265.67,74177.0,265.5543,265.6641,265.2448,265.2448,74177.0
2025-06-11 15:50:00,265.77,266.29,265.51,266.0,230247.0,265.3446,265.8638,265.085,265.5743,230247.0
2025-06-12 09:30:00,264.7,265.51,264.29,264.52,281700.0,264.2763,265.085,263.867,264.0966,281700.0
2025-06-12 09:40:00,264.52,266.0,263.4,265.7,168787.0,264.0966,265.5743,262.9784,265.2747,168787.0
2025-06-12 09:50:00,265.76,265.88,264.97,265.41,74403.0,265.3346,265.4545,264.5459,264.9852,74403.0
2025-06-12 10:00:00,265.55,267.41,265.42,266.89,176510.0,265.125,266.982,264.9952,266.4628,176510.0
2025-06-12 10:10:00,266.88,267.24,266.42,267.0,99966.0,266.4529,266.8123,265.9936,266.5727,99966.0
2025-06-12 10:20:00,267.01,267.68,266.87,267.5,106776.0,266.5826,267.2516,266.4429,267.0719,106776.0
2025-06-12 10:30:00,267.54,268.28,267.11,268.13,160434.0,267.1118,267.8506,266.6825,267.7009,160434.0
2025-06-12 10:40:00,268.13,268.87,267.89,268.39,160689.0,267.7009,268.4397,267.4612,267.9604,160689.0
2025-06-12 10:50:00,268.43,268.95,268.0,268.04,198928.0,268.0004,268.5195,267.5711,267.611,198928.0
2025-06-12 11:00:00,268.1,268.66,268.04,268.48,201791.0,267.6709,268.23,267.611,268.0503,201791.0
2025-06-12 11:10:00,268.57,269.02,268.0,268.15,180347.0,268.1401,268.5894,267.5711,267.7208,180347.0
2025-06-12 11:20:00,268.19,268.21,267.68,268.02,87558.0,267.7608,267.7807,267.2516,267.591,87558.0
2025-06-12 11:30:00,267.96,268.02,267.49,267.87,67069.0,267.5311,267.591,267.0619,267.4413,67069.0
2025-06-12 11:40:00,267.81,267.85,266.51,266.91,125511.0,267.3814,267.4213,266.0834,266.4828,125511.0
2025-06-12 11:50:00,266.93,267.24,266.46,266.82,85110.0,266.5028,266.8123,266.0335,266.393,85110.0
2025-06-12 12:00:00,266.89,267.29,266.25,267.0,140316.0,266.4628,266.8622,265.8239,266.5727,140316.0
2025-06-12 12:10:00,267.0,267.61,266.8,266.8,83400.0,266.5727,267.1817,266.373,266.373,83400.0
2025-06-12 12:20:00,266.78,267.13,266.38,267.06,77930.0,266.353,266.7025,265.9537,266.6326,77930.0
2025-06-12 12:30:00,267.05,267.11,266.5,266.89,110962.0,266.6226,266.6825,266.0735,266.4628,110962.0
2025-06-12 12:40:00,266.88,267.39,266.72,267.12,112065.0,266.4529,266.962,266.2931,266.6925,112065.0
2025-06-12 12:50:00,267.12,267.3,266.76,266.79,60193.0,266.6925,266.8722,266.333,266.363,60193.0
2025-06-12 13:00:00,266.82,267.12,266.67,266.95,41775.0,266.393,266.6925,266.2432,266.5227,41775.0
2025-06-12 13:10:00,267.0,267.34,266.7,266.82,30299.0,266.5727,266.9121,266.2731,266.393,30299.0
2025-06-12 13:20:00,266.76,267.05,266.62,266.72,56899.0,266.333,266.6226,266.1933,266.2931,56899.0
2025-06-12 13:30:00,266.68,267.29,266.68,267.21,70425.0,266.2532,266.8622,266.2532,266.7823,70425.0
2025-06-12 13:40:00,267.19,267.23,266.75,266.75,48188.0,266.7624,266.8023,266.3231,266.3231,48188.0
2025-06-12 13:50:00,266.77,266.8,266.5,266.63,56081.0,266.343,266.373,266.0735,266.2033,56081.0
2025-06-12 14:00:00,266.63,267.69,266.62,267.64,68542.0,266.2033,267.2616,266.1933,267.2116,68542.0
2025-06-12 14:10:00,267.67,267.94,267.44,267.49,38268.0,267.2416,267.5112,267.012,267.0619,38268.0
2025-06-12 14:20:00,267.51,267.54,266.82,266.97,50580.0,267.0818,267.1118,266.393,266.5427,50580.0
2025-06-12 14:30:00,266.98,267.28,266.86,267.11,40076.0,266.5527,266.8522,266.4329,266.6825,40076.0
2025-06-12 14:40:00,267.12,267.13,266.68,266.97,53764.0,266.6925,266.7025,266.2532,266.5427,53764.0
2025-06-12 14:50:00,267.0,267.17,266.88,267.1,44482.0,266.5727,266.7424,266.4529,266.6725,44482.0
2025-06-12 15:00:00,267.08,267.12,266.97,267.07,50888.0,266.6525,266.6925,266.5427,266.6425,50888.0
2025-06-12 15:10:00,267.06,267.16,266.69,266.78,54243.0,266.6326,266.7324,266.2632,266.353,54243.0
2025-06-12 15:20:00,266.74,266.88,266.57,266.8,74543.0,266.3131,266.4529,266.1434,266.373,74543.0
2025-06-12 15:30:00,266.8,266.88,266.48,266.76,102158.0,266.373,266.4529,266.0535,266.333,102158.0
2025-06-12 15:40:00,266.76,266.77,266.07,266.16,133825.0,266.333,266.343,265.6442,265.734,133825.0
2025-06-12 15:50:00,266.11,266.91,265.79,266.82,537753.0,265.6841,266.4828,265.3646,266.393,537753.0
2025-06-13 09:30:00,263.48,265.04,262.55,265.03,193762.0,263.0583,264.6158,262.1298,264.6058,193762.0
2025-06-13 09:40:00,264.99,265.7,264.0,264.01,91807.0,264.5659,265.2747,263.5775,263.5874,91807.0
2025-06-13 09:50:00,263.96,264.08,262.94,262.98,101413.0,263.5375,263.6573,262.5192,262.5591,101413.0
2025-06-13 10:00:00,263.07,263.74,262.68,263.0,112714.0,262.649,263.3179,262.2596,262.5791,112714.0
2025-06-13 10:10:00,263.0,263.16,262.27,262.27,87598.0,262.5791,262.7388,261.8502,261.8502,87598.0
2025-06-13 10:20:00,262.25,262.34,261.08,261.22,96115.0,261.8303,261.9201,260.6621,260.8019,96115.0
2025-06-13 10:30:00,261.25,261.9,260.92,261.5,176255.0,260.8319,261.4808,260.5024,261.0815,176255.0
2025-06-13 10:40:00,261.5,261.87,260.93,261.19,85299.0,261.0815,261.4509,260.5124,260.772,85299.0
2025-06-13 10:50:00,261.19,262.31,261.09,262.18,90756.0,260.772,261.8902,260.6721,261.7604,90756.0
2025-06-13 11:00:00,262.08,262.38,261.81,261.92,36216.0,261.6605,261.9601,261.391,261.5008,36216.0
2025-06-13 11:10:00,261.92,262.41,261.63,262.3,47579.0,261.5008,261.99,261.2113,261.8802,47579.0
2025-06-13 11:20:00,262.33,262.58,261.99,262.52,61500.0,261.9101,262.1597,261.5707,262.0998,61500.0
2025-06-13 11:30:00,262.51,262.63,262.25,262.4,42905.0,262.0898,262.2097,261.8303,261.98,42905.0
2025-06-13 11:40:00,262.4,262.87,262.08,262.78,49167.0,261.98,262.4493,261.6605,262.3594,49167.0
2025-06-13 11:50:00,262.85,263.05,262.47,262.6,50357.0,262.4293,262.629,262.0499,262.1797,50357.0
2025-06-13 12:00:00,262.59,262.62,262.16,262.49,38337.0,262.1697,262.1997,261.7404,262.0699,38337.0
2025-06-13 12:10:00,262.5,262.78,262.38,262.68,36536.0,262.0799,262.3594,261.9601,262.2596,36536.0
2025-06-13 12:20:00,262.67,262.67,261.62,261.9,92209.0,262.2496,262.2496,261.2013,261.4808,92209.0
2025-06-13 12:30:00,261.9,262.26,261.63,261.65,46707.0,261.4808,261.8402,261.2113,261.2312,46707.0
2025-06-13 12:40:00,261.6,261.78,261.55,261.55,37342.0,261.1813,261.361,261.1314,261.1314,37342.0
2025-06-13 12:50:00,261.55,262.06,261.53,261.75,30239.0,261.1314,261.6406,261.1114,261.3311,30239.0
2025-06-13 13:00:00,261.7,261.92,261.47,261.57,50024.0,261.2811,261.5008,261.0515,261.1514,50024.0
2025-06-13 13:10:00,261.57,261.72,261.17,261.39,56624.0,261.1514,261.3011,260.752,260.9716,56624.0
2025-06-13 13:20:00,261.39,261.88,261.15,261.17,53295.0,260.9716,261.4609,260.732,260.752,53295.0
2025-06-13 13:30:00,261.13,261.26,260.75,260.8,44963.0,260.7121,260.8418,260.3327,260.3826,44963.0
2025-06-13 13:40:00,260.82,260.82,260.46,260.57,66418.0,260.4026,260.4026,260.0431,260.153,66418.0
2025-06-13 13:50:00,260.55,260.89,260.39,260.41,72944.0,260.133,260.4724,259.9732,259.9932,72944.0
2025-06-13 14:00:00,260.39,260.58,259.79,260.03,110258.0,259.9732,260.1629,259.3742,259.6138,110258.0
2025-06-13 14:10:00,259.97,260.12,259.43,259.7,91608.0,259.5539,259.7037,259.0148,259.2843,91608.0
2025-06-13 14:20:00,259.7,259.77,259.2,259.29,43233.0,259.2843,259.3542,258.7851,258.875,43233.0
2025-06-13 14:30:00,259.32,259.39,258.73,258.97,63600.0,258.905,258.9748,258.3159,258.5555,63600.0
2025-06-13 14:40:00,258.94,259.3,258.81,258.94,65092.0,258.5256,258.885,258.3958,258.5256,65092.0
2025-06-13 14:50:00,258.96,259.13,258.7,259.02,109466.0,258.5455,258.7153,258.2859,258.6054,109466.0
2025-06-13 15:00:00,258.97,259.16,258.52,259.06,115674.0,258.5555,258.7452,258.1062,258.6454,115674.0
2025-06-13 15:10:00,259.04,259.1,258.66,258.66,84352.0,258.6254,258.6853,258.246,258.246,84352.0
2025-06-13 15:20:00,258.63,258.92,258.23,258.37,107400.0,258.2161,258.5056,257.8167,257.9565,107400.0
2025-06-13 15:30:00,258.36,258.51,258.0,258.4,146782.0,257.9465,258.0963,257.5871,257.9864,146782.0
2025-06-13 15:40:00,258.35,258.56,258.0,258.33,137075.0,257.9365,258.1462,257.5871,257.9165,137075.0
2025-06-13 15:50:00,258.35,258.84,258.0,258.49,560852.0,257.9365,258.4257,257.5871,258.0763,560852.0
2025-06-16 09:30:00,260.39,261.94,259.96,260.88,361918.0,259.9732,261.5208,259.5439,260.4625,361918.0
2025-06-16 09:40:00,260.94,262.24,260.9,262.13,177506.0,260.5224,261.8203,260.4824,261.7105,177506.0
2025-06-16 09:50:00,262.08,262.72,261.69,262.47,154753.0,261.6605,262.2995,261.2712,262.0499,154753.0
2025-06-16 10:00:00,262.47,263.1,261.94,261.94,97469.0,262.0499,262.6789,261.5208,261.5208,97469.0
2025-06-16 10:10:00,261.94,262.44,261.87,262.2,106904.0,261.5208,262.02,261.4509,261.7803,106904.0
2025-06-16 10:20:00,262.25,262.82,262.02,262.67,125888.0,261.8303,262.3994,261.6006,262.2496,125888.0
2025-06-16 10:30:00,262.67,263.52,262.63,263.35,81284.0,262.2496,263.0982,262.2097,262.9285,81284.0
2025-06-16 10:40:00,263.42,263.98,263.23,263.43,76534.0,262.9984,263.5575,262.8087,263.0084,76534.0
2025-06-16 10:50:00,263.43,263.63,263.27,263.37,73941.0,263.0084,263.2081,262.8486,262.9485,73941.0
2025-06-16 11:00:00,263.34,263.62,262.96,263.0,50538.0,262.9185,263.1981,262.5391,262.5791,50538.0
2025-06-16 11:10:00,263.02,263.16,262.52,262.81,54740.0,262.599,262.7388,262.0998,262.3894,54740.0
2025-06-16 11:20:00,262.84,263.0,262.42,262.56,52784.0,262.4193,262.5791,262.0,262.1398,52784.0
2025-06-16 11:30:00,262.58,262.99,262.51,262.91,44917.0,262.1597,262.5691,262.0898,262.4892,44917.0
2025-06-16 11:40:00,262.89,263.0,262.64,262.77,31619.0,262.4692,262.5791,262.2196,262.3494,31619.0
2025-06-16 11:50:00,262.78,262.84,262.26,262.42,38168.0,262.3594,262.4193,261.8402,262.0,38168.0
2025-06-16 12:00:00,262.48,262.58,262.3,262.38,51191.0,262.0599,262.1597,261.8802,261.9601,51191.0
2025-06-16 12:10:00,262.37,262.78,262.36,262.5,37280.0,261.9501,262.3594,261.9401,262.0799,37280.0
2025-06-16 12:20:00,262.5,262.68,262.15,262.15,75561.0,262.0799,262.2596,261.7304,261.7304,75561.0
2025-06-16 12:30:00,262.17,262.49,262.14,262.22,22224.0,261.7504,262.0699,261.7204,261.8003,22224.0
2025-06-16 12:40:00,262.22,262.5,262.12,262.4,29163.0,261.8003,262.0799,261.7005,261.98,29163.0
2025-06-16 12:50:00,262.4,262.71,262.35,262.55,38044.0,261.98,262.2895,261.9301,262.1298,38044.0
2025-06-16 13:00:00,262.55,262.8,262.44,262.79,30463.0,262.1298,262.3794,262.02,262.3694,30463.0
2025-06-16 13:10:00,262.86,262.99,262.69,262.74,31982.0,262.4393,262.5691,262.2696,262.3195,31982.0
2025-06-16 13:20:00,262.75,263.45,262.72,263.38,55860.0,262.3295,263.0283,262.2995,262.9585,55860.0
2025-06-16 13:30:00,263.41,263.64,263.26,263.44,30345.0,262.9884,263.218,262.8386,263.0184,30345.0
2025-06-16 13:40:00,263.44,263.61,263.21,263.42,38733.0,263.0184,263.1881,262.7887,262.9984,38733.0
2025-06-16 13:50:00,263.41,263.46,263.12,263.16,34617.0,262.9884,263.0383,262.6989,262.7388,34617.0
2025-06-16 14:00:00,263.12,263.44,263.02,263.44,55982.0,262.6989,263.0184,262.599,263.0184,55982.0
2025-06-16 14:10:00,263.44,263.69,263.18,263.27,68342.0,263.0184,263.268,262.7588,262.8486,68342.0
2025-06-16 14:20:00,263.23,263.46,263.18,263.22,28025.0,262.8087,263.0383,262.7588,262.7987,28025.0
2025-06-16 14:30:00,263.29,263.31,262.91,262.91,30646.0,262.8686,262.8886,262.4892,262.4892,30646.0
2025-06-16 14:40:00,262.89,263.02,262.77,262.78,50374.0,262.4692,262.599,262.3494,262.3594,50374.0
2025-06-16 14:50:00,262.77,263.12,262.74,263.01,33845.0,262.3494,262.6989,262.3195,262.589,33845.0
2025-06-16 15:00:00,263.01,263.11,262.65,262.68,64546.0,262.589,262.6889,262.2296,262.2596,64546.0
2025-06-16 15:10:00,262.69,263.01,262.66,262.88,57684.0,262.2696,262.589,262.2396,262.4593,57684.0
2025-06-16 15:20:00,262.86,263.4,262.78,263.03,62162.0,262.4393,262.9784,262.3594,262.609,62162.0
2025-06-16 15:30:00,263.07,263.39,263.01,263.25,66700.0,262.649,262.9684,262.589,262.8287,66700.0
2025-06-16 15:40:00,263.26,263.56,263.24,263.38,70048.0,262.8386,263.1382,262.8187,262.9585,70048.0
2025-06-16 15:50:00,263.3,263.86,263.13,263.76,293497.0,262.8786,263.4377,262.7089,263.3378,293497.0
2025-06-17 09:30:00,263.85,267.39,263.5,265.86,443959.0,263.4277,266.962,263.0783,265.4345,443959.0
2025-06-17 09:40:00,265.79,266.94,265.56,265.81,122145.0,265.3646,266.5128,265.135,265.3846,122145.0
2025-06-17 09:50:00,265.88,266.6,265.5,266.54,156815.0,265.4545,266.1733,265.0751,266.1134,156815.0
2025-06-17 10:00:00,266.54,267.39,266.11,266.76,284964.0,266.1134,266.962,265.6841,266.333,284964.0
2025-06-17 10:10:00,266.81,268.63,266.65,268.56,206667.0,266.383,268.2001,266.2232,268.1302,206667.0
2025-06-17 10:20:00,268.59,270.5,268.52,268.78,282646.0,268.1601,270.0671,268.0902,268.3498,282646.0
2025-06-17 10:30:00,268.76,268.97,267.78,267.86,108192.0,268.3298,268.5395,267.3514,267.4313,108192.0
2025-06-17 10:40:00,267.86,267.86,266.64,266.9,102469.0,267.4313,267.4313,266.2132,266.4728,102469.0
2025-06-17 10:50:00,266.83,266.96,266.14,266.54,111527.0,266.4029,266.5327,265.714,266.1134,111527.0
2025-06-17 11:00:00,266.47,267.13,266.46,266.86,86107.0,266.0435,266.7025,266.0335,266.4329,86107.0
2025-06-17 11:10:00,266.81,267.05,266.56,266.72,70158.0,266.383,266.6226,266.1334,266.2931,70158.0
2025-06-17 11:20:00,266.7,267.15,266.33,266.9,363416.0,266.2731,266.7224,265.9037,266.4728,363416.0
2025-06-17 11:30:00,266.96,267.24,266.62,266.63,108548.0,266.5327,266.8123,266.1933,266.2033,108548.0
2025-06-17 11:40:00,266.75,266.8,265.4,265.46,88940.0,266.3231,266.373,264.9752,265.0351,88940.0
2025-06-17 11:50:00,265.54,265.73,264.69,264.71,69817.0,265.115,265.3047,264.2664,264.2863,69817.0
2025-06-17 12:00:00,264.71,264.98,264.23,264.35,112609.0,264.2863,264.5559,263.8071,263.9269,112609.0
2025-06-17 12:10:00,264.38,264.73,264.33,264.51,71876.0,263.9569,264.3063,263.9069,264.0866,71876.0
2025-06-17 12:20:00,264.55,264.93,264.02,264.13,91677.0,264.1266,264.506,263.5974,263.7073,91677.0
2025-06-17 12:30:00,264.08,264.89,264.08,264.89,67612.0,263.6573,264.466,263.6573,264.466,67612.0
2025-06-17 12:40:00,264.86,264.86,264.38,264.62,105144.0,264.4361,264.4361,263.9569,264.1965,105144.0
2025-06-17 12:50:00,264.58,264.6,263.3,263.5,156190.0,264.1565,264.1765,262.8786,263.0783,156190.0
2025-06-17 13:00:00,263.5,264.31,263.37,264.19,66060.0,263.0783,263.887,262.9485,263.7672,66060.0
2025-06-17 13:10:00,264.21,264.49,264.18,264.25,49329.0,263.7871,264.0667,263.7572,263.8271,49329.0
2025-06-17 13:20:00,264.25,264.6,263.97,264.0,58536.0,263.8271,264.1765,263.5475,263.5775,58536.0
2025-06-17 13:30:00,264.0,264.88,263.95,264.33,46591.0,263.5775,264.4561,263.5275,263.9069,46591.0
2025-06-17 13:40:00,264.38,264.56,263.2,263.41,71342.0,263.9569,264.1366,262.7787,262.9884,71342.0
2025-06-17 13:50:00,263.46,263.53,262.89,262.94,58280.0,263.0383,263.1082,262.4692,262.5192,58280.0
2025-06-17 14:00:00,262.9,263.16,262.57,263.16,44754.0,262.4792,262.7388,262.1498,262.7388,44754.0
2025-06-17 14:10:00,263.16,263.32,262.91,263.0,34241.0,262.7388,262.8986,262.4892,262.5791,34241.0
2025-06-17 14:20:00,263.0,263.12,262.72,262.75,33916.0,262.5791,262.6989,262.2995,262.3295,33916.0
2025-06-17 14:30:00,262.75,263.17,262.6,262.6,27849.0,262.3295,262.7488,262.1797,262.1797,27849.0
2025-06-17 14:40:00,262.6,262.82,262.41,262.52,59104.0,262.1797,262.3994,261.99,262.0998,59104.0
2025-06-17 14:50:00,262.51,262.56,262.3,262.53,42333.0,262.0898,262.1398,261.8802,262.1098,42333.0
2025-06-17 15:00:00,262.53,262.58,262.1,262.32,45312.0,262.1098,262.1597,261.6805,261.9002,45312.0
2025-06-17 15:10:00,262.32,262.84,262.28,262.63,53173.0,261.9002,262.4193,261.8602,262.2097,53173.0
2025-06-17 15:20:00,262.71,262.86,262.48,262.59,42304.0,262.2895,262.4393,262.0599,262.1697,42304.0
2025-06-17 15:30:00,262.58,262.62,262.27,262.3,37651.0,262.1597,262.1997,261.8502,261.8802,37651.0
2025-06-17 15:40:00,262.28,262.82,262.19,262.61,108860.0,261.8602,262.3994,261.7704,262.1897,108860.0
2025-06-17 15:50:00,262.56,262.75,262.21,262.63,436403.0,262.1398,262.3295,261.7903,262.2097,436403.0
2025-06-18 09:30:00,264.8,265.08,262.17,262.31,376026.0,264.8,265.08,262.17,262.31,376026.0
2025-06-18 09:40:00,262.31,262.65,261.72,262.48,208225.0,262.31,262.65,261.72,262.48,208225.0
2025-06-18 09:50:00,262.45,262.81,261.34,261.5,137893.0,262.45,262.81,261.34,261.5,137893.0
2025-06-18 10:00:00,261.46,261.46,260.0,260.23,267459.0,261.46,261.46,260.0,260.23,267459.0
2025-06-18 10:10:00,260.23,261.12,259.81,260.89,126840.0,260.23,261.12,259.81,260.89,126840.0
2025-06-18 10:20:00,260.89,261.4,260.71,260.94,110104.0,260.89,261.4,260.71,260.94,110104.0
2025-06-18 10:30:00,260.87,262.0,260.84,261.42,73459.0,260.87,262.0,260.84,261.42,73459.0
2025-06-18 10:40:00,261.45,262.15,261.38,262.0,70697.0,261.45,262.15,261.38,262.0,70697.0
2025-06-18 10:50:00,262.0,262.69,262.0,262.13,68102.0,262.0,262.69,262.0,262.13,68102.0
2025-06-18 11:00:00,262.17,262.36,261.83,262.0,38260.0,262.17,262.36,261.83,262.0,38260.0
2025-06-18 11:10:00,261.97,262.38,261.83,261.98,43420.0,261.97,262.38,261.83,261.98,43420.0
2025-06-18 11:20:00,262.05,262.13,260.9,261.07,52640.0,262.05,262.13,260.9,261.07,52640.0
2025-06-18 11:30:00,261.05,261.31,260.94,261.3,50497.0,261.05,261.31,260.94,261.3,50497.0
2025-06-18 11:40:00,261.22,261.41,260.79,260.99,58329.0,261.22,261.41,260.79,260.99,58329.0
2025-06-18 11:50:00,260.93,261.1,260.4,260.46,81763.0,260.93,261.1,260.4,260.46,81763.0
2025-06-18 12:00:00,260.46,260.67,260.12,260.61,74713.0,260.46,260.67,260.12,260.61,74713.0
2025-06-18 12:10:00,260.66,260.66,259.82,259.88,67056.0,260.66,260.66,259.82,259.88,67056.0
2025-06-18 12:20:00,259.88,260.05,259.39,259.56,62368.0,259.88,260.05,259.39,259.56,62368.0
2025-06-18 12:30:00,259.55,259.89,259.52,259.85,53380.0,259.55,259.89,259.52,259.85,53380.0
2025-06-18 12:40:00,259.81,260.18,259.8,260.0,53059.0,259.81,260.18,259.8,260.0,53059.0
2025-06-18 12:50:00,260.01,260.41,259.6,259.64,61603.0,260.01,260.41,259.6,259.64,61603.0
2025-06-18 13:00:00,259.55,259.58,258.7,259.05,115918.0,259.55,259.58,258.7,259.05,115918.0
2025-06-18 13:10:00,259.12,259.18,258.45,258.51,80467.0,259.12,259.18,258.45,258.51,80467.0
2025-06-18 13:20:00,258.5,258.57,257.7,257.74,118254.0,258.5,258.57,257.7,257.74,118254.0
2025-06-18 13:30:00,257.77,258.27,257.47,258.22,109973.0,257.77,258.27,257.47,258.22,109973.0
2025-06-18 13:40:00,258.22,258.92,258.15,258.87,61808.0,258.22,258.92,258.15,258.87,61808.0
2025-06-18 13:50:00,258.82,259.15,258.76,258.84,45399.0,258.82,259.15,258.76,258.84,45399.0
2025-06-18 14:00:00,258.87,259.71,258.6,259.53,67457.0,258.87,259.71,258.6,259.53,67457.0
2025-06-18 14:10:00,259.49,260.19,259.31,259.9,55951.0,259.49,260.19,259.31,259.9,55951.0
2025-06-18 14:20:00,259.86,260.27,259.68,260.09,87762.0,259.86,260.27,259.68,260.09,87762.0
2025-06-18 14:30:00,260.0,260.5,259.72,260.13,101775.0,260.0,260.5,259.72,260.13,101775.0
2025-06-18 14:40:00,260.06,260.87,260.02,260.2,58736.0,260.06,260.87,260.02,260.2,58736.0
2025-06-18 14:50:00,260.21,260.21,258.59,258.83,45071.0,260.21,260.21,258.59,258.83,45071.0
2025-06-18 15:00:00,258.67,259.16,258.16,258.77,90842.0,258.67,259.16,258.16,258.77,90842.0
2025-06-18 15:10:00,258.72,259.42,258.24,258.74,62118.0,258.72,259.42,258.24,258.74,62118.0
2025-06-18 15:20:00,258.78,259.03,258.11,258.16,56632.0,258.78,259.03,258.11,258.16,56632.0
2025-06-18 15:30:00,258.19,258.91,258.15,258.59,85576.0,258.19,258.91,258.15,258.59,85576.0
2025-06-18 15:40:00,258.58,259.22,258.57,258.87,127782.0,258.58,259.22,258.57,258.87,127782.0
2025-06-18 15:50:00,258.82,259.65,258.4,259.48,730068.0,258.82,259.65,258.4,259.48,730068.0
2025-06-20 09:30:00,260.69,262.87,260.2,262.42,1073323.0,260.69,262.87,260.2,262.42,1073323.0
2025-06-20 09:40:00,262.35,262.87,260.84,261.22,130701.0,262.35,262.87,260.84,261.22,130701.0
2025-06-20 09:50:00,261.14,261.3,259.89,260.36,139738.0,261.14,261.3,259.89,260.36,139738.0
2025-06-20 10:00:00,260.37,261.2,260.23,260.37,115209.0,260.37,261.2,260.23,260.37,115209.0
2025-06-20 10:10:00,260.24,260.95,259.97,260.85,68633.0,260.24,260.95,259.97,260.85,68633.0
2025-06-20 10:20:00,260.84,261.02,260.2,260.73,121492.0,260.84,261.02,260.2,260.73,121492.0
2025-06-20 10:30:00,260.69,262.0,260.62,261.66,135773.0,260.69,262.0,260.62,261.66,135773.0
2025-06-20 10:40:00,261.71,261.85,260.93,261.35,110306.0,261.71,261.85,260.93,261.35,110306.0
2025-06-20 10:50:00,261.33,261.37,260.54,260.63,77009.0,261.33,261.37,260.54,260.63,77009.0
2025-06-20 11:00:00,260.62,260.96,260.34,260.53,98479.0,260.62,260.96,260.34,260.53,98479.0
2025-06-20 11:10:00,260.63,261.3,260.6,261.16,71244.0,260.63,261.3,260.6,261.16,71244.0
2025-06-20 11:20:00,261.19,261.91,261.08,261.86,94344.0,261.19,261.91,261.08,261.86,94344.0
2025-06-20 11:30:00,261.89,262.56,261.89,262.45,144723.0,261.89,262.56,261.89,262.45,144723.0
2025-06-20 11:40:00,262.47,262.59,261.65,262.16,109758.0,262.47,262.59,261.65,262.16,109758.0
2025-06-20 11:50:00,262.16,262.16,261.37,261.44,67136.0,262.16,262.16,261.37,261.44,67136.0
2025-06-20 12:00:00,261.43,261.59,260.95,261.09,48910.0,261.43,261.59,260.95,261.09,48910.0
2025-06-20 12:10:00,261.06,261.25,260.57,260.72,52235.0,261.06,261.25,260.57,260.72,52235.0
2025-06-20 12:20:00,260.72,260.77,260.46,260.67,42460.0,260.72,260.77,260.46,260.67,42460.0
2025-06-20 12:30:00,260.67,260.76,260.39,260.69,51492.0,260.67,260.76,260.39,260.69,51492.0
2025-06-20 12:40:00,260.68,260.68,260.16,260.21,30760.0,260.68,260.68,260.16,260.21,30760.0
2025-06-20 12:50:00,260.24,260.6,260.16,260.29,42870.0,260.24,260.6,260.16,260.29,42870.0
2025-06-20 13:00:00,260.25,260.5,260.07,260.28,27704.0,260.25,260.5,260.07,260.28,27704.0
2025-06-20 13:10:00,260.27,260.82,260.2,260.3,39047.0,260.27,260.82,260.2,260.3,39047.0
2025-06-20 13:20:00,260.31,260.39,259.69,259.69,36650.0,260.31,260.39,259.69,259.69,36650.0
2025-06-20 13:30:00,259.62,259.9,259.45,259.49,34185.0,259.62,259.9,259.45,259.49,34185.0
2025-06-20 13:40:00,259.49,259.95,259.42,259.52,36077.0,259.49,259.95,259.42,259.52,36077.0
2025-06-20 13:50:00,259.52,259.78,259.26,259.77,37722.0,259.52,259.78,259.26,259.77,37722.0
2025-06-20 14:00:00,259.78,260.34,259.64,260.27,68231.0,259.78,260.34,259.64,260.27,68231.0
2025-06-20 14:10:00,260.27,260.46,260.01,260.43,37654.0,260.27,260.46,260.01,260.43,37654.0
2025-06-20 14:20:00,260.47,260.53,260.04,260.35,298818.0,260.47,260.53,260.04,260.35,298818.0
2025-06-20 14:30:00,260.47,260.77,260.29,260.41,59106.0,260.47,260.77,260.29,260.41,59106.0
2025-06-20 14:40:00,260.37,260.42,260.19,260.29,34496.0,260.37,260.42,260.19,260.29,34496.0
2025-06-20 14:50:00,260.25,260.42,259.56,259.71,62318.0,260.25,260.42,259.56,259.71,62318.0
2025-06-20 15:00:00,259.67,259.87,259.45,259.75,47488.0,259.67,259.87,259.45,259.75,47488.0
2025-06-20 15:10:00,259.75,260.31,259.75,260.29,45765.0,259.75,260.31,259.75,260.29,45765.0
2025-06-20 15:20:00,260.31,260.6,260.18,260.3,61141.0,260.31,260.6,260.18,260.3,61141.0
2025-06-20 15:30:00,260.29,260.44,260.14,260.15,62969.0,260.29,260.44,260.14,260.15,62969.0
2025-06-20 15:40:00,260.13,260.35,260.07,260.14,89802.0,260.13,260.35,260.07,260.14,89802.0
2025-06-20 15:50:00,260.11,261.12,260.05,260.6,609570.0,260.11,261.12,260.05,260.6,609570.0